date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,17.63,18.0,17.63,18.0,507000.0,12.2742,12.5318,12.2742,12.5318,507000.0
2005-01-03 09:40:00,18.0,18.03,17.91,17.99,61800.0,12.5318,12.5527,12.4692,12.5249,61800.0
2005-01-03 09:50:00,17.97,17.98,17.92,17.98,29800.0,12.511,12.5179,12.4761,12.5179,29800.0
2005-01-03 10:00:00,17.97,17.97,17.63,17.88,41000.0,12.511,12.511,12.2742,12.4483,41000.0
2005-01-03 10:10:00,17.88,17.88,17.84,17.86,75800.0,12.4483,12.4483,12.4204,12.4344,75800.0
2005-01-03 10:20:00,17.85,17.87,17.79,17.8,76000.0,12.4274,12.4413,12.3856,12.3926,76000.0
2005-01-03 10:30:00,17.8,17.8,17.65,17.73,79800.0,12.3926,12.3926,12.2882,12.3439,79800.0
2005-01-03 10:40:00,17.72,17.74,17.71,17.74,17800.0,12.3369,12.3508,12.3299,12.3508,17800.0
2005-01-03 10:50:00,17.74,17.77,17.68,17.73,49600.0,12.3508,12.3717,12.3091,12.3439,49600.0
2005-01-03 11:00:00,17.73,17.81,17.71,17.8,142600.0,12.3439,12.3996,12.3299,12.3926,142600.0
2005-01-03 11:10:00,17.8,17.8,17.77,17.77,16800.0,12.3926,12.3926,12.3717,12.3717,16800.0
2005-01-03 11:20:00,17.76,17.85,17.75,17.84,23000.0,12.3648,12.4274,12.3578,12.4204,23000.0
2005-01-03 11:30:00,17.84,17.85,17.83,17.83,118000.0,12.4204,12.4274,12.4135,12.4135,118000.0
2005-01-03 11:40:00,17.83,17.93,17.83,17.9,24200.0,12.4135,12.4831,12.4135,12.4622,24200.0
2005-01-03 11:50:00,17.9,17.9,17.84,17.84,51200.0,12.4622,12.4622,12.4204,12.4204,51200.0
2005-01-03 12:00:00,17.84,17.84,17.84,17.84,30000.0,12.4204,12.4204,12.4204,12.4204,30000.0
2005-01-03 12:10:00,17.84,17.84,17.83,17.83,17600.0,12.4204,12.4204,12.4135,12.4135,17600.0
2005-01-03 12:20:00,17.83,17.83,17.79,17.79,45400.0,12.4135,12.4135,12.3856,12.3856,45400.0
2005-01-03 12:30:00,17.79,17.8,17.78,17.79,33600.0,12.3856,12.3926,12.3787,12.3856,33600.0
2005-01-03 12:40:00,17.8,17.8,17.79,17.79,19800.0,12.3926,12.3926,12.3856,12.3856,19800.0
2005-01-03 12:50:00,17.79,17.79,17.78,17.78,3400.0,12.3856,12.3856,12.3787,12.3787,3400.0
2005-01-03 13:00:00,17.78,17.79,17.74,17.74,98200.0,12.3787,12.3856,12.3508,12.3508,98200.0
2005-01-03 13:10:00,17.75,17.75,17.69,17.69,17800.0,12.3578,12.3578,12.316,12.316,17800.0
2005-01-03 13:20:00,17.69,17.74,17.64,17.64,68000.0,12.316,12.3508,12.2812,12.2812,68000.0
2005-01-03 13:30:00,17.64,17.64,17.58,17.58,34200.0,12.2812,12.2812,12.2394,12.2394,34200.0
2005-01-03 13:40:00,17.58,17.59,17.57,17.59,14800.0,12.2394,12.2464,12.2325,12.2464,14800.0
2005-01-03 13:50:00,17.59,17.64,17.58,17.6,61200.0,12.2464,12.2812,12.2394,12.2534,61200.0
2005-01-03 14:00:00,17.6,17.66,17.59,17.59,77000.0,12.2534,12.2951,12.2464,12.2464,77000.0
2005-01-03 14:10:00,17.63,17.68,17.62,17.68,17200.0,12.2742,12.3091,12.2673,12.3091,17200.0
2005-01-03 14:20:00,17.68,17.69,17.64,17.66,57600.0,12.3091,12.316,12.2812,12.2951,57600.0
2005-01-03 14:30:00,17.66,17.75,17.64,17.67,32400.0,12.2951,12.3578,12.2812,12.3021,32400.0
2005-01-03 14:40:00,17.66,17.69,17.66,17.69,11600.0,12.2951,12.316,12.2951,12.316,11600.0
2005-01-03 14:50:00,17.69,17.74,17.66,17.67,30000.0,12.316,12.3508,12.2951,12.3021,30000.0
2005-01-03 15:00:00,17.67,17.69,17.66,17.67,36000.0,12.3021,12.316,12.2951,12.3021,36000.0
2005-01-03 15:10:00,17.67,17.67,17.6,17.61,68800.0,12.3021,12.3021,12.2534,12.2603,68800.0
2005-01-03 15:20:00,17.61,17.62,17.59,17.59,103200.0,12.2603,12.2673,12.2464,12.2464,103200.0
2005-01-03 15:30:00,17.59,17.59,17.57,17.57,36200.0,12.2464,12.2464,12.2325,12.2325,36200.0
2005-01-03 15:40:00,17.57,17.57,17.53,17.53,35600.0,12.2325,12.2325,12.2046,12.2046,35600.0
2005-01-03 15:50:00,17.53,17.59,17.52,17.59,45400.0,12.2046,12.2464,12.1977,12.2464,45400.0
2005-01-04 09:30:00,17.65,17.67,17.6,17.63,14200.0,12.2882,12.3021,12.2534,12.2742,14200.0
2005-01-04 09:40:00,17.63,17.63,17.58,17.59,86600.0,12.2742,12.2742,12.2394,12.2464,86600.0
2005-01-04 09:50:00,17.6,17.6,17.57,17.58,145800.0,12.2534,12.2534,12.2325,12.2394,145800.0
2005-01-04 10:00:00,17.58,17.59,17.55,17.57,38600.0,12.2394,12.2464,12.2185,12.2325,38600.0
2005-01-04 10:10:00,17.57,17.61,17.56,17.6,35400.0,12.2325,12.2603,12.2255,12.2534,35400.0
2005-01-04 10:20:00,17.6,17.6,17.52,17.59,42000.0,12.2534,12.2534,12.1977,12.2464,42000.0
2005-01-04 10:30:00,17.59,17.59,17.53,17.54,52800.0,12.2464,12.2464,12.2046,12.2116,52800.0
2005-01-04 10:40:00,17.52,17.54,17.49,17.5,17000.0,12.1977,12.2116,12.1768,12.1837,17000.0
2005-01-04 10:50:00,17.54,17.54,17.5,17.51,22800.0,12.2116,12.2116,12.1837,12.1907,22800.0
2005-01-04 11:00:00,17.5,17.5,17.4,17.4,53000.0,12.1837,12.1837,12.1141,12.1141,53000.0
2005-01-04 11:10:00,17.39,17.39,17.32,17.38,47000.0,12.1072,12.1072,12.0584,12.1002,47000.0
2005-01-04 11:20:00,17.38,17.38,17.36,17.36,13600.0,12.1002,12.1002,12.0863,12.0863,13600.0
2005-01-04 11:30:00,17.36,17.38,17.35,17.38,84000.0,12.0863,12.1002,12.0793,12.1002,84000.0
2005-01-04 11:40:00,17.37,17.37,17.35,17.35,13000.0,12.0932,12.0932,12.0793,12.0793,13000.0
2005-01-04 11:50:00,17.35,17.38,17.35,17.36,14400.0,12.0793,12.1002,12.0793,12.0863,14400.0
2005-01-04 12:00:00,17.36,17.36,17.34,17.35,17400.0,12.0863,12.0863,12.0723,12.0793,17400.0
2005-01-04 12:10:00,17.35,17.35,17.28,17.3,23200.0,12.0793,12.0793,12.0306,12.0445,23200.0
2005-01-04 12:20:00,17.29,17.29,17.16,17.17,75800.0,12.0375,12.0375,11.947,11.954,75800.0
2005-01-04 12:30:00,17.15,17.21,17.11,17.16,27200.0,11.9401,11.9818,11.9122,11.947,27200.0
2005-01-04 12:40:00,17.15,17.21,17.15,17.21,4400.0,11.9401,11.9818,11.9401,11.9818,4400.0
2005-01-04 12:50:00,17.2,17.2,17.18,17.18,5000.0,11.9749,11.9749,11.9609,11.9609,5000.0
2005-01-04 13:00:00,17.18,17.23,17.17,17.23,69600.0,11.9609,11.9958,11.954,11.9958,69600.0
2005-01-04 13:10:00,17.21,17.25,17.2,17.2,4400.0,11.9818,12.0097,11.9749,11.9749,4400.0
2005-01-04 13:20:00,17.2,17.2,17.17,17.18,5400.0,11.9749,11.9749,11.954,11.9609,5400.0
2005-01-04 13:30:00,17.18,17.18,17.16,17.16,10000.0,11.9609,11.9609,11.947,11.947,10000.0
2005-01-04 13:40:00,17.16,17.17,17.16,17.17,14400.0,11.947,11.954,11.947,11.954,14400.0
2005-01-04 13:50:00,17.17,17.18,17.17,17.18,35600.0,11.954,11.9609,11.954,11.9609,35600.0
2005-01-04 14:00:00,17.18,17.18,17.13,17.17,26400.0,11.9609,11.9609,11.9261,11.954,26400.0
2005-01-04 14:10:00,17.17,17.23,17.17,17.21,17600.0,11.954,11.9958,11.954,11.9818,17600.0
2005-01-04 14:20:00,17.19,17.23,17.13,17.13,22000.0,11.9679,11.9958,11.9261,11.9261,22000.0
2005-01-04 14:30:00,17.11,17.15,17.09,17.14,25000.0,11.9122,11.9401,11.8983,11.9331,25000.0
2005-01-04 14:40:00,17.13,17.15,17.11,17.13,21800.0,11.9261,11.9401,11.9122,11.9261,21800.0
2005-01-04 14:50:00,17.14,17.15,17.13,17.15,12400.0,11.9331,11.9401,11.9261,11.9401,12400.0
2005-01-04 15:00:00,17.16,17.2,17.16,17.17,12000.0,11.947,11.9749,11.947,11.954,12000.0
2005-01-04 15:10:00,17.17,17.24,17.17,17.21,8400.0,11.954,12.0027,11.954,11.9818,8400.0
2005-01-04 15:20:00,17.2,17.2,17.18,17.2,42200.0,11.9749,11.9749,11.9609,11.9749,42200.0
2005-01-04 15:30:00,17.19,17.2,17.18,17.2,19600.0,11.9679,11.9749,11.9609,11.9749,19600.0
2005-01-04 15:40:00,17.2,17.2,17.18,17.18,24800.0,11.9749,11.9749,11.9609,11.9609,24800.0
2005-01-04 15:50:00,17.18,17.18,17.13,17.17,94800.0,11.9609,11.9609,11.9261,11.954,94800.0
2005-01-05 09:30:00,17.14,17.14,17.03,17.14,33400.0,11.9331,11.9331,11.8565,11.9331,33400.0
2005-01-05 09:40:00,17.15,17.17,17.05,17.15,25000.0,11.9401,11.954,11.8704,11.9401,25000.0
2005-01-05 09:50:00,17.16,17.18,17.11,17.11,11400.0,11.947,11.9609,11.9122,11.9122,11400.0
2005-01-05 10:00:00,17.11,17.22,17.11,17.22,42000.0,11.9122,11.9888,11.9122,11.9888,42000.0
2005-01-05 10:10:00,17.21,17.22,17.16,17.2,13600.0,11.9818,11.9888,11.947,11.9749,13600.0
2005-01-05 10:20:00,17.19,17.19,17.11,17.14,10600.0,11.9679,11.9679,11.9122,11.9331,10600.0
2005-01-05 10:30:00,17.14,17.18,17.1,17.13,27200.0,11.9331,11.9609,11.9053,11.9261,27200.0
2005-01-05 10:40:00,17.14,17.16,17.14,17.15,29200.0,11.9331,11.947,11.9331,11.9401,29200.0
2005-01-05 10:50:00,17.15,17.15,17.1,17.13,29000.0,11.9401,11.9401,11.9053,11.9261,29000.0
2005-01-05 11:00:00,17.13,17.14,17.1,17.14,21000.0,11.9261,11.9331,11.9053,11.9331,21000.0
2005-01-05 11:10:00,17.14,17.14,17.11,17.13,16000.0,11.9331,11.9331,11.9122,11.9261,16000.0
2005-01-05 11:20:00,17.13,17.13,17.09,17.09,25200.0,11.9261,11.9261,11.8983,11.8983,25200.0
2005-01-05 11:30:00,17.09,17.1,17.08,17.09,19600.0,11.8983,11.9053,11.8913,11.8983,19600.0
2005-01-05 11:40:00,17.09,17.11,17.09,17.1,11200.0,11.8983,11.9122,11.8983,11.9053,11200.0
2005-01-05 11:50:00,17.09,17.12,17.08,17.11,16000.0,11.8983,11.9192,11.8913,11.9122,16000.0
2005-01-05 12:00:00,17.11,17.11,17.1,17.1,15200.0,11.9122,11.9122,11.9053,11.9053,15200.0
2005-01-05 12:10:00,17.1,17.1,17.09,17.1,14400.0,11.9053,11.9053,11.8983,11.9053,14400.0
2005-01-05 12:20:00,17.1,17.14,17.09,17.1,17600.0,11.9053,11.9331,11.8983,11.9053,17600.0
2005-01-05 12:30:00,17.07,17.11,17.07,17.09,24200.0,11.8844,11.9122,11.8844,11.8983,24200.0
2005-01-05 12:40:00,17.09,17.11,17.08,17.09,12400.0,11.8983,11.9122,11.8913,11.8983,12400.0
2005-01-05 12:50:00,17.09,17.1,17.09,17.09,62800.0,11.8983,11.9053,11.8983,11.8983,62800.0
2005-01-05 13:00:00,17.09,17.1,17.07,17.1,32400.0,11.8983,11.9053,11.8844,11.9053,32400.0
2005-01-05 13:10:00,17.1,17.1,17.03,17.04,23000.0,11.9053,11.9053,11.8565,11.8635,23000.0
2005-01-05 13:20:00,17.04,17.06,17.03,17.04,44600.0,11.8635,11.8774,11.8565,11.8635,44600.0
2005-01-05 13:30:00,17.05,17.13,17.04,17.13,28000.0,11.8704,11.9261,11.8635,11.9261,28000.0
2005-01-05 13:40:00,17.11,17.14,17.11,17.13,12200.0,11.9122,11.9331,11.9122,11.9261,12200.0
2005-01-05 13:50:00,17.13,17.13,17.09,17.11,29000.0,11.9261,11.9261,11.8983,11.9122,29000.0
2005-01-05 14:00:00,17.11,17.11,17.04,17.07,67200.0,11.9122,11.9122,11.8635,11.8844,67200.0
2005-01-05 14:10:00,17.08,17.09,17.04,17.06,29600.0,11.8913,11.8983,11.8635,11.8774,29600.0
2005-01-05 14:20:00,17.07,17.07,17.02,17.02,23200.0,11.8844,11.8844,11.8496,11.8496,23200.0
2005-01-05 14:30:00,17.02,17.1,17.0,17.1,16000.0,11.8496,11.9053,11.8356,11.9053,16000.0
2005-01-05 14:40:00,17.11,17.11,17.07,17.07,24600.0,11.9122,11.9122,11.8844,11.8844,24600.0
2005-01-05 14:50:00,17.08,17.08,17.07,17.07,19000.0,11.8913,11.8913,11.8844,11.8844,19000.0
2005-01-05 15:00:00,17.02,17.04,16.98,17.04,29400.0,11.8496,11.8635,11.8217,11.8635,29400.0
2005-01-05 15:10:00,17.05,17.11,17.05,17.11,26400.0,11.8704,11.9122,11.8704,11.9122,26400.0
2005-01-05 15:20:00,17.11,17.11,17.07,17.08,25800.0,11.9122,11.9122,11.8844,11.8913,25800.0
2005-01-05 15:30:00,17.08,17.08,16.97,17.06,74800.0,11.8913,11.8913,11.8147,11.8774,74800.0
2005-01-05 15:40:00,17.05,17.09,17.02,17.05,33600.0,11.8704,11.8983,11.8496,11.8704,33600.0
2005-01-05 15:50:00,17.06,17.09,17.04,17.06,43200.0,11.8774,11.8983,11.8635,11.8774,43200.0
2005-01-06 09:30:00,17.18,17.25,17.16,17.18,15800.0,11.9609,12.0097,11.947,11.9609,15800.0
2005-01-06 09:40:00,17.17,17.22,17.14,17.2,28200.0,11.954,11.9888,11.9331,11.9749,28200.0
2005-01-06 09:50:00,17.2,17.21,17.2,17.21,16600.0,11.9749,11.9818,11.9749,11.9818,16600.0
2005-01-06 10:00:00,17.21,17.21,17.14,17.15,60800.0,11.9818,11.9818,11.9331,11.9401,60800.0
2005-01-06 10:10:00,17.14,17.15,17.08,17.12,22000.0,11.9331,11.9401,11.8913,11.9192,22000.0
2005-01-06 10:20:00,17.11,17.16,17.11,17.13,18200.0,11.9122,11.947,11.9122,11.9261,18200.0
2005-01-06 10:30:00,17.13,17.15,17.11,17.12,19800.0,11.9261,11.9401,11.9122,11.9192,19800.0
2005-01-06 10:40:00,17.13,17.13,17.06,17.07,23400.0,11.9261,11.9261,11.8774,11.8844,23400.0
2005-01-06 10:50:00,17.05,17.06,16.98,16.98,22000.0,11.8704,11.8774,11.8217,11.8217,22000.0
2005-01-06 11:00:00,16.98,17.02,16.98,17.01,19400.0,11.8217,11.8496,11.8217,11.8426,19400.0
2005-01-06 11:10:00,17.01,17.05,16.97,17.0,27400.0,11.8426,11.8704,11.8147,11.8356,27400.0
2005-01-06 11:20:00,16.99,17.0,16.93,16.96,17400.0,11.8287,11.8356,11.7869,11.8078,17400.0
2005-01-06 11:30:00,16.98,17.03,16.95,16.97,16200.0,11.8217,11.8565,11.8008,11.8147,16200.0
2005-01-06 11:40:00,16.95,16.95,16.92,16.93,12000.0,11.8008,11.8008,11.7799,11.7869,12000.0
2005-01-06 11:50:00,16.91,16.91,16.86,16.9,29600.0,11.773,11.773,11.7382,11.766,29600.0
2005-01-06 12:00:00,16.9,16.92,16.9,16.92,13200.0,11.766,11.7799,11.766,11.7799,13200.0
2005-01-06 12:10:00,16.9,16.9,16.87,16.9,3000.0,11.766,11.766,11.7451,11.766,3000.0
2005-01-06 12:20:00,16.92,16.92,16.92,16.92,5800.0,11.7799,11.7799,11.7799,11.7799,5800.0
2005-01-06 12:30:00,16.92,16.93,16.87,16.88,10800.0,11.7799,11.7869,11.7451,11.7521,10800.0
2005-01-06 12:40:00,16.88,16.95,16.88,16.93,10400.0,11.7521,11.8008,11.7521,11.7869,10400.0
2005-01-06 12:50:00,16.93,16.96,16.93,16.93,28000.0,11.7869,11.8078,11.7869,11.7869,28000.0
2005-01-06 13:00:00,16.92,16.94,16.88,16.89,13000.0,11.7799,11.7939,11.7521,11.759,13000.0
2005-01-06 13:10:00,16.89,16.93,16.89,16.89,11600.0,11.759,11.7869,11.759,11.759,11600.0
2005-01-06 13:20:00,16.9,16.96,16.9,16.92,16600.0,11.766,11.8078,11.766,11.7799,16600.0
2005-01-06 13:30:00,16.93,16.93,16.92,16.92,5200.0,11.7869,11.7869,11.7799,11.7799,5200.0
2005-01-06 13:40:00,16.93,16.97,16.91,16.96,7200.0,11.7869,11.8147,11.773,11.8078,7200.0
2005-01-06 13:50:00,16.96,17.0,16.96,16.96,9200.0,11.8078,11.8356,11.8078,11.8078,9200.0
2005-01-06 14:00:00,16.98,16.98,16.91,16.95,7000.0,11.8217,11.8217,11.773,11.8008,7000.0
2005-01-06 14:10:00,16.92,16.96,16.91,16.96,14400.0,11.7799,11.8078,11.773,11.8078,14400.0
2005-01-06 14:20:00,16.95,16.95,16.93,16.93,14800.0,11.8008,11.8008,11.7869,11.7869,14800.0
2005-01-06 14:30:00,16.93,16.95,16.93,16.95,13800.0,11.7869,11.8008,11.7869,11.8008,13800.0
2005-01-06 14:40:00,16.93,16.96,16.91,16.95,16400.0,11.7869,11.8078,11.773,11.8008,16400.0
2005-01-06 14:50:00,16.95,16.96,16.92,16.93,15800.0,11.8008,11.8078,11.7799,11.7869,15800.0
2005-01-06 15:00:00,16.93,16.96,16.75,16.93,13000.0,11.7869,11.8078,11.6616,11.7869,13000.0
2005-01-06 15:10:00,16.94,16.96,16.92,16.95,16400.0,11.7939,11.8078,11.7799,11.8008,16400.0
2005-01-06 15:20:00,16.95,16.99,16.91,16.93,69600.0,11.8008,11.8287,11.773,11.7869,69600.0
2005-01-06 15:30:00,16.96,16.99,16.94,16.95,29200.0,11.8078,11.8287,11.7939,11.8008,29200.0
2005-01-06 15:40:00,16.95,17.0,16.95,16.97,37800.0,11.8008,11.8356,11.8008,11.8147,37800.0
2005-01-06 15:50:00,16.97,17.03,16.95,16.97,66600.0,11.8147,11.8565,11.8008,11.8147,66600.0
2005-01-07 09:30:00,16.97,17.0,16.92,16.95,37600.0,11.8147,11.8356,11.7799,11.8008,37600.0
2005-01-07 09:40:00,16.96,17.08,16.96,17.08,22800.0,11.8078,11.8913,11.8078,11.8913,22800.0
2005-01-07 09:50:00,17.0,17.03,16.93,16.95,33400.0,11.8356,11.8565,11.7869,11.8008,33400.0
2005-01-07 10:00:00,16.95,17.06,16.95,16.99,25400.0,11.8008,11.8774,11.8008,11.8287,25400.0
2005-01-07 10:10:00,16.98,17.03,16.95,17.02,19600.0,11.8217,11.8565,11.8008,11.8496,19600.0
2005-01-07 10:20:00,17.03,17.03,16.97,16.98,22400.0,11.8565,11.8565,11.8147,11.8217,22400.0
2005-01-07 10:30:00,16.98,17.02,16.92,16.92,16000.0,11.8217,11.8496,11.7799,11.7799,16000.0
2005-01-07 10:40:00,16.91,17.0,16.88,16.97,13800.0,11.773,11.8356,11.7521,11.8147,13800.0
2005-01-07 10:50:00,16.97,17.02,16.97,17.0,17400.0,11.8147,11.8496,11.8147,11.8356,17400.0
2005-01-07 11:00:00,16.99,17.03,16.99,17.02,15000.0,11.8287,11.8565,11.8287,11.8496,15000.0
2005-01-07 11:10:00,17.02,17.08,17.02,17.07,13600.0,11.8496,11.8913,11.8496,11.8844,13600.0
2005-01-07 11:20:00,17.07,17.14,17.07,17.14,10200.0,11.8844,11.9331,11.8844,11.9331,10200.0
2005-01-07 11:30:00,17.13,17.15,17.08,17.08,24400.0,11.9261,11.9401,11.8913,11.8913,24400.0
2005-01-07 11:40:00,17.08,17.11,17.05,17.11,10200.0,11.8913,11.9122,11.8704,11.9122,10200.0
2005-01-07 11:50:00,17.11,17.15,17.08,17.11,7400.0,11.9122,11.9401,11.8913,11.9122,7400.0
2005-01-07 12:00:00,17.15,17.15,17.09,17.09,11000.0,11.9401,11.9401,11.8983,11.8983,11000.0
2005-01-07 12:10:00,17.09,17.13,17.05,17.1,16800.0,11.8983,11.9261,11.8704,11.9053,16800.0
2005-01-07 12:20:00,17.1,17.14,17.1,17.14,11200.0,11.9053,11.9331,11.9053,11.9331,11200.0
2005-01-07 12:30:00,17.14,17.22,17.14,17.18,17200.0,11.9331,11.9888,11.9331,11.9609,17200.0
2005-01-07 12:40:00,17.18,17.18,17.14,17.16,14400.0,11.9609,11.9609,11.9331,11.947,14400.0
2005-01-07 12:50:00,17.16,17.19,17.14,17.15,13600.0,11.947,11.9679,11.9331,11.9401,13600.0
2005-01-07 13:00:00,17.17,17.17,17.13,17.13,42400.0,11.954,11.954,11.9261,11.9261,42400.0
2005-01-07 13:10:00,17.13,17.13,17.1,17.11,17400.0,11.9261,11.9261,11.9053,11.9122,17400.0
2005-01-07 13:20:00,17.11,17.12,17.1,17.11,16600.0,11.9122,11.9192,11.9053,11.9122,16600.0
2005-01-07 13:30:00,17.11,17.12,17.08,17.08,56400.0,11.9122,11.9192,11.8913,11.8913,56400.0
2005-01-07 13:40:00,17.08,17.13,17.08,17.12,8800.0,11.8913,11.9261,11.8913,11.9192,8800.0
2005-01-07 13:50:00,17.12,17.13,17.11,17.11,11600.0,11.9192,11.9261,11.9122,11.9122,11600.0
2005-01-07 14:00:00,17.11,17.13,17.11,17.12,16400.0,11.9122,11.9261,11.9122,11.9192,16400.0
2005-01-07 14:10:00,17.12,17.13,17.11,17.11,25200.0,11.9192,11.9261,11.9122,11.9122,25200.0
2005-01-07 14:20:00,17.11,17.11,17.1,17.1,26800.0,11.9122,11.9122,11.9053,11.9053,26800.0
2005-01-07 14:30:00,17.1,17.11,17.08,17.08,17200.0,11.9053,11.9122,11.8913,11.8913,17200.0
2005-01-07 14:40:00,17.09,17.12,17.09,17.12,42600.0,11.8983,11.9192,11.8983,11.9192,42600.0
2005-01-07 14:50:00,17.11,17.13,17.11,17.12,41000.0,11.9122,11.9261,11.9122,11.9192,41000.0
2005-01-07 15:00:00,17.11,17.16,17.09,17.1,86600.0,11.9122,11.947,11.8983,11.9053,86600.0
2005-01-07 15:10:00,17.11,17.13,17.09,17.13,61000.0,11.9122,11.9261,11.8983,11.9261,61000.0
2005-01-07 15:20:00,17.13,17.15,17.12,17.13,49000.0,11.9261,11.9401,11.9192,11.9261,49000.0
2005-01-07 15:30:00,17.13,17.15,17.12,17.15,35600.0,11.9261,11.9401,11.9192,11.9401,35600.0
2005-01-07 15:40:00,17.15,17.15,17.14,17.14,37200.0,11.9401,11.9401,11.9331,11.9331,37200.0
2005-01-07 15:50:00,17.14,17.15,17.1,17.1,74000.0,11.9331,11.9401,11.9053,11.9053,74000.0
2005-01-10 09:30:00,16.95,17.0,16.93,17.0,27400.0,11.8008,11.8356,11.7869,11.8356,27400.0
2005-01-10 09:40:00,16.95,16.98,16.93,16.98,4200.0,11.8008,11.8217,11.7869,11.8217,4200.0
2005-01-10 09:50:00,16.98,17.0,16.95,16.97,56400.0,11.8217,11.8356,11.8008,11.8147,56400.0
2005-01-10 10:00:00,17.0,17.0,16.93,16.93,66200.0,11.8356,11.8356,11.7869,11.7869,66200.0
2005-01-10 10:10:00,16.92,16.97,16.91,16.93,25800.0,11.7799,11.8147,11.773,11.7869,25800.0
2005-01-10 10:20:00,16.93,16.98,16.93,16.95,35600.0,11.7869,11.8217,11.7869,11.8008,35600.0
2005-01-10 10:30:00,16.97,16.99,16.95,16.97,14200.0,11.8147,11.8287,11.8008,11.8147,14200.0
2005-01-10 10:40:00,16.98,16.99,16.95,16.95,12000.0,11.8217,11.8287,11.8008,11.8008,12000.0
2005-01-10 10:50:00,16.95,16.98,16.93,16.95,11400.0,11.8008,11.8217,11.7869,11.8008,11400.0
2005-01-10 11:00:00,16.96,17.0,16.95,17.0,11400.0,11.8078,11.8356,11.8008,11.8356,11400.0
2005-01-10 11:10:00,17.0,17.0,16.98,16.99,17400.0,11.8356,11.8356,11.8217,11.8287,17400.0
2005-01-10 11:20:00,17.0,17.0,16.99,16.99,7400.0,11.8356,11.8356,11.8287,11.8287,7400.0
2005-01-10 11:30:00,17.0,17.0,16.99,16.99,9200.0,11.8356,11.8356,11.8287,11.8287,9200.0
2005-01-10 11:40:00,16.99,16.99,16.98,16.98,7800.0,11.8287,11.8287,11.8217,11.8217,7800.0
2005-01-10 11:50:00,16.97,16.99,16.97,16.98,6600.0,11.8147,11.8287,11.8147,11.8217,6600.0
2005-01-10 12:00:00,16.99,17.0,16.98,16.98,4200.0,11.8287,11.8356,11.8217,11.8217,4200.0
2005-01-10 12:10:00,16.98,16.98,16.96,16.97,8800.0,11.8217,11.8217,11.8078,11.8147,8800.0
2005-01-10 12:20:00,16.97,16.99,16.97,16.98,11400.0,11.8147,11.8287,11.8147,11.8217,11400.0
2005-01-10 12:30:00,16.98,16.98,16.97,16.98,7000.0,11.8217,11.8217,11.8147,11.8217,7000.0
2005-01-10 12:40:00,16.98,16.99,16.95,16.96,11400.0,11.8217,11.8287,11.8008,11.8078,11400.0
2005-01-10 12:50:00,16.97,16.98,16.97,16.98,6600.0,11.8147,11.8217,11.8147,11.8217,6600.0
2005-01-10 13:00:00,16.99,17.0,16.97,16.99,9800.0,11.8287,11.8356,11.8147,11.8287,9800.0
2005-01-10 13:10:00,16.99,17.0,16.99,17.0,18800.0,11.8287,11.8356,11.8287,11.8356,18800.0
2005-01-10 13:20:00,17.0,17.01,16.99,16.99,20600.0,11.8356,11.8426,11.8287,11.8287,20600.0
2005-01-10 13:30:00,16.99,17.0,16.99,17.0,32600.0,11.8287,11.8356,11.8287,11.8356,32600.0
2005-01-10 13:40:00,17.0,17.0,16.9,16.93,32800.0,11.8356,11.8356,11.766,11.7869,32800.0
2005-01-10 13:50:00,16.94,17.0,16.94,16.99,8800.0,11.7939,11.8356,11.7939,11.8287,8800.0
2005-01-10 14:00:00,16.98,16.98,16.97,16.97,3800.0,11.8217,11.8217,11.8147,11.8147,3800.0
2005-01-10 14:10:00,16.97,16.97,16.95,16.96,7800.0,11.8147,11.8147,11.8008,11.8078,7800.0
2005-01-10 14:20:00,16.96,16.97,16.95,16.97,12800.0,11.8078,11.8147,11.8008,11.8147,12800.0
2005-01-10 14:30:00,16.96,16.97,16.96,16.97,8400.0,11.8078,11.8147,11.8078,11.8147,8400.0
2005-01-10 14:40:00,16.97,16.99,16.97,16.97,16000.0,11.8147,11.8287,11.8147,11.8147,16000.0
2005-01-10 14:50:00,16.97,16.97,16.94,16.95,7800.0,11.8147,11.8147,11.7939,11.8008,7800.0
2005-01-10 15:00:00,16.95,16.95,16.9,16.9,21000.0,11.8008,11.8008,11.766,11.766,21000.0
2005-01-10 15:10:00,16.9,16.93,16.86,16.88,14800.0,11.766,11.7869,11.7382,11.7521,14800.0
2005-01-10 15:20:00,16.88,16.9,16.88,16.89,9200.0,11.7521,11.766,11.7521,11.759,9200.0
2005-01-10 15:30:00,16.9,16.9,16.84,16.84,18200.0,11.766,11.766,11.7242,11.7242,18200.0
2005-01-10 15:40:00,16.84,16.84,16.8,16.83,21600.0,11.7242,11.7242,11.6964,11.7173,21600.0
2005-01-10 15:50:00,16.83,16.85,16.8,16.85,22000.0,11.7173,11.7312,11.6964,11.7312,22000.0
2005-01-11 09:30:00,16.83,16.83,16.75,16.8,13200.0,11.7173,11.7173,11.6616,11.6964,13200.0
2005-01-11 09:40:00,16.78,16.79,16.71,16.73,12000.0,11.6825,11.6894,11.6337,11.6477,12000.0
2005-01-11 09:50:00,16.77,16.8,16.75,16.79,7600.0,11.6755,11.6964,11.6616,11.6894,7600.0
2005-01-11 10:00:00,16.77,16.78,16.7,16.71,37400.0,11.6755,11.6825,11.6268,11.6337,37400.0
2005-01-11 10:10:00,16.71,16.8,16.71,16.73,21800.0,11.6337,11.6964,11.6337,11.6477,21800.0
2005-01-11 10:20:00,16.74,16.78,16.74,16.76,7600.0,11.6546,11.6825,11.6546,11.6685,7600.0
2005-01-11 10:30:00,16.76,16.76,16.74,16.75,13800.0,11.6685,11.6685,11.6546,11.6616,13800.0
2005-01-11 10:40:00,16.75,16.75,16.73,16.75,14200.0,11.6616,11.6616,11.6477,11.6616,14200.0
2005-01-11 10:50:00,16.74,16.75,16.73,16.73,7400.0,11.6546,11.6616,11.6477,11.6477,7400.0
2005-01-11 11:00:00,16.74,16.75,16.74,16.75,19600.0,11.6546,11.6616,11.6546,11.6616,19600.0
2005-01-11 11:10:00,16.76,16.76,16.75,16.76,13200.0,11.6685,11.6685,11.6616,11.6685,13200.0
2005-01-11 11:20:00,16.76,16.76,16.75,16.75,7200.0,11.6685,11.6685,11.6616,11.6616,7200.0
2005-01-11 11:30:00,16.75,16.78,16.75,16.77,65400.0,11.6616,11.6825,11.6616,11.6755,65400.0
2005-01-11 11:40:00,16.77,16.77,16.76,16.77,5000.0,11.6755,11.6755,11.6685,11.6755,5000.0
2005-01-11 11:50:00,16.75,16.78,16.75,16.75,7200.0,11.6616,11.6825,11.6616,11.6616,7200.0
2005-01-11 12:00:00,16.75,16.75,16.74,16.74,8400.0,11.6616,11.6616,11.6546,11.6546,8400.0
2005-01-11 12:10:00,16.74,16.74,16.71,16.71,12400.0,11.6546,11.6546,11.6337,11.6337,12400.0
2005-01-11 12:20:00,16.71,16.72,16.71,16.71,6200.0,11.6337,11.6407,11.6337,11.6337,6200.0
2005-01-11 12:30:00,16.71,16.76,16.71,16.76,5600.0,11.6337,11.6685,11.6337,11.6685,5600.0
2005-01-11 12:40:00,16.76,16.78,16.75,16.77,5600.0,11.6685,11.6825,11.6616,11.6755,5600.0
2005-01-11 12:50:00,16.74,16.75,16.7,16.72,14600.0,11.6546,11.6616,11.6268,11.6407,14600.0
2005-01-11 13:00:00,16.72,16.73,16.68,16.71,11800.0,11.6407,11.6477,11.6128,11.6337,11800.0
2005-01-11 13:10:00,16.71,16.75,16.71,16.75,8600.0,11.6337,11.6616,11.6337,11.6616,8600.0
2005-01-11 13:20:00,16.75,16.79,16.75,16.78,15400.0,11.6616,11.6894,11.6616,11.6825,15400.0
2005-01-11 13:30:00,16.78,16.85,16.78,16.84,19000.0,11.6825,11.7312,11.6825,11.7242,19000.0
2005-01-11 13:40:00,16.83,16.83,16.8,16.8,73000.0,11.7173,11.7173,11.6964,11.6964,73000.0
2005-01-11 13:50:00,16.8,16.85,16.79,16.84,8800.0,11.6964,11.7312,11.6894,11.7242,8800.0
2005-01-11 14:00:00,16.84,16.88,16.82,16.85,18800.0,11.7242,11.7521,11.7103,11.7312,18800.0
2005-01-11 14:10:00,16.85,16.9,16.82,16.82,24600.0,11.7312,11.766,11.7103,11.7103,24600.0
2005-01-11 14:20:00,16.82,16.83,16.79,16.79,9200.0,11.7103,11.7173,11.6894,11.6894,9200.0
2005-01-11 14:30:00,16.79,16.82,16.79,16.8,12000.0,11.6894,11.7103,11.6894,11.6964,12000.0
2005-01-11 14:40:00,16.81,16.81,16.79,16.8,20200.0,11.7033,11.7033,11.6894,11.6964,20200.0
2005-01-11 14:50:00,16.8,16.83,16.79,16.8,8000.0,11.6964,11.7173,11.6894,11.6964,8000.0
2005-01-11 15:00:00,16.8,16.82,16.8,16.82,8000.0,11.6964,11.7103,11.6964,11.7103,8000.0
2005-01-11 15:10:00,16.83,16.85,16.79,16.84,16800.0,11.7173,11.7312,11.6894,11.7242,16800.0
2005-01-11 15:20:00,16.84,16.85,16.83,16.84,10400.0,11.7242,11.7312,11.7173,11.7242,10400.0
2005-01-11 15:30:00,16.84,16.84,16.82,16.83,11000.0,11.7242,11.7242,11.7103,11.7173,11000.0
2005-01-11 15:40:00,16.83,16.83,16.81,16.81,13000.0,11.7173,11.7173,11.7033,11.7033,13000.0
2005-01-11 15:50:00,16.81,16.81,16.78,16.8,27600.0,11.7033,11.7033,11.6825,11.6964,27600.0
2005-01-12 09:30:00,16.95,16.95,16.9,16.91,25200.0,11.8008,11.8008,11.766,11.773,25200.0
2005-01-12 09:40:00,16.91,16.91,16.88,16.88,10600.0,11.773,11.773,11.7521,11.7521,10600.0
2005-01-12 09:50:00,16.88,16.88,16.8,16.8,17200.0,11.7521,11.7521,11.6964,11.6964,17200.0
2005-01-12 10:00:00,16.8,16.8,16.74,16.75,24600.0,11.6964,11.6964,11.6546,11.6616,24600.0
2005-01-12 10:10:00,16.75,16.75,16.72,16.72,10400.0,11.6616,11.6616,11.6407,11.6407,10400.0
2005-01-12 10:20:00,16.72,16.77,16.7,16.73,19400.0,11.6407,11.6755,11.6268,11.6477,19400.0
2005-01-12 10:30:00,16.72,16.73,16.7,16.7,4800.0,11.6407,11.6477,11.6268,11.6268,4800.0
2005-01-12 10:40:00,16.7,16.71,16.69,16.7,8000.0,11.6268,11.6337,11.6198,11.6268,8000.0
2005-01-12 10:50:00,16.68,16.73,16.68,16.71,29400.0,11.6128,11.6477,11.6128,11.6337,29400.0
2005-01-12 11:00:00,16.71,16.71,16.71,16.71,10400.0,11.6337,11.6337,11.6337,11.6337,10400.0
2005-01-12 11:10:00,16.71,16.71,16.71,16.71,13000.0,11.6337,11.6337,11.6337,11.6337,13000.0
2005-01-12 11:20:00,16.71,16.71,16.71,16.71,12600.0,11.6337,11.6337,11.6337,11.6337,12600.0
2005-01-12 11:30:00,16.71,16.74,16.71,16.72,4800.0,11.6337,11.6546,11.6337,11.6407,4800.0
2005-01-12 11:40:00,16.72,16.78,16.71,16.78,6200.0,11.6407,11.6825,11.6337,11.6825,6200.0
2005-01-12 11:50:00,16.78,16.78,16.73,16.74,5800.0,11.6825,11.6825,11.6477,11.6546,5800.0
2005-01-12 12:00:00,16.74,16.74,16.72,16.73,4200.0,11.6546,11.6546,11.6407,11.6477,4200.0
2005-01-12 12:10:00,16.72,16.73,16.7,16.7,7800.0,11.6407,11.6477,11.6268,11.6268,7800.0
2005-01-12 12:20:00,16.7,16.73,16.7,16.72,20600.0,11.6268,11.6477,11.6268,11.6407,20600.0
2005-01-12 12:30:00,16.72,16.72,16.7,16.7,23600.0,11.6407,11.6407,11.6268,11.6268,23600.0
2005-01-12 12:40:00,16.71,16.73,16.68,16.73,36600.0,11.6337,11.6477,11.6128,11.6477,36600.0
2005-01-12 12:50:00,16.68,16.7,16.65,16.65,8400.0,11.6128,11.6268,11.592,11.592,8400.0
2005-01-12 13:00:00,16.64,16.64,16.59,16.61,23200.0,11.585,11.585,11.5502,11.5641,23200.0
2005-01-12 13:10:00,16.61,16.64,16.6,16.63,13000.0,11.5641,11.585,11.5571,11.578,13000.0
2005-01-12 13:20:00,16.63,16.65,16.63,16.65,14400.0,11.578,11.592,11.578,11.592,14400.0
2005-01-12 13:30:00,16.65,16.65,16.63,16.64,28800.0,11.592,11.592,11.578,11.585,28800.0
2005-01-12 13:40:00,16.63,16.65,16.63,16.64,10200.0,11.578,11.592,11.578,11.585,10200.0
2005-01-12 13:50:00,16.64,16.64,16.63,16.64,17600.0,11.585,11.585,11.578,11.585,17600.0
2005-01-12 14:00:00,16.64,16.65,16.63,16.65,14400.0,11.585,11.592,11.578,11.592,14400.0
2005-01-12 14:10:00,16.65,16.65,16.62,16.64,17200.0,11.592,11.592,11.5711,11.585,17200.0
2005-01-12 14:20:00,16.64,16.68,16.63,16.67,16200.0,11.585,11.6128,11.578,11.6059,16200.0
2005-01-12 14:30:00,16.68,16.69,16.66,16.68,9600.0,11.6128,11.6198,11.5989,11.6128,9600.0
2005-01-12 14:40:00,16.68,16.68,16.65,16.66,12400.0,11.6128,11.6128,11.592,11.5989,12400.0
2005-01-12 14:50:00,16.66,16.68,16.66,16.68,5400.0,11.5989,11.6128,11.5989,11.6128,5400.0
2005-01-12 15:00:00,16.67,16.67,16.66,16.67,4200.0,11.6059,11.6059,11.5989,11.6059,4200.0
2005-01-12 15:10:00,16.67,16.68,16.66,16.66,17000.0,11.6059,11.6128,11.5989,11.5989,17000.0
2005-01-12 15:20:00,16.66,16.68,16.65,16.67,20400.0,11.5989,11.6128,11.592,11.6059,20400.0
2005-01-12 15:30:00,16.67,16.78,16.67,16.76,30000.0,11.6059,11.6825,11.6059,11.6685,30000.0
2005-01-12 15:40:00,16.77,16.86,16.73,16.85,28800.0,11.6755,11.7382,11.6477,11.7312,28800.0
2005-01-12 15:50:00,16.83,16.86,16.78,16.86,29200.0,11.7173,11.7382,11.6825,11.7382,29200.0
2005-01-13 09:30:00,16.85,16.86,16.77,16.77,72400.0,11.7312,11.7382,11.6755,11.6755,72400.0
2005-01-13 09:40:00,16.76,16.78,16.63,16.76,88600.0,11.6685,11.6825,11.578,11.6685,88600.0
2005-01-13 09:50:00,16.74,16.78,16.74,16.77,20800.0,11.6546,11.6825,11.6546,11.6755,20800.0
2005-01-13 10:00:00,16.77,16.85,16.77,16.83,49600.0,11.6755,11.7312,11.6755,11.7173,49600.0
2005-01-13 10:10:00,16.83,16.88,16.83,16.87,16800.0,11.7173,11.7521,11.7173,11.7451,16800.0
2005-01-13 10:20:00,16.87,16.9,16.83,16.89,16400.0,11.7451,11.766,11.7173,11.759,16400.0
2005-01-13 10:30:00,16.89,16.91,16.87,16.9,42800.0,11.759,11.773,11.7451,11.766,42800.0
2005-01-13 10:40:00,16.89,16.89,16.8,16.81,11200.0,11.759,11.759,11.6964,11.7033,11200.0
2005-01-13 10:50:00,16.82,16.83,16.76,16.8,6400.0,11.7103,11.7173,11.6685,11.6964,6400.0
2005-01-13 11:00:00,16.79,16.86,16.77,16.85,23800.0,11.6894,11.7382,11.6755,11.7312,23800.0
2005-01-13 11:10:00,16.82,16.86,16.82,16.86,5400.0,11.7103,11.7382,11.7103,11.7382,5400.0
2005-01-13 11:20:00,16.86,16.87,16.83,16.86,5200.0,11.7382,11.7451,11.7173,11.7382,5200.0
2005-01-13 11:30:00,16.87,16.88,16.83,16.84,21400.0,11.7451,11.7521,11.7173,11.7242,21400.0
2005-01-13 11:40:00,16.83,16.84,16.79,16.81,10600.0,11.7173,11.7242,11.6894,11.7033,10600.0
2005-01-13 11:50:00,16.81,16.83,16.8,16.81,5400.0,11.7033,11.7173,11.6964,11.7033,5400.0
2005-01-13 12:00:00,16.81,16.86,16.8,16.85,11800.0,11.7033,11.7382,11.6964,11.7312,11800.0
2005-01-13 12:10:00,16.83,16.84,16.8,16.83,12200.0,11.7173,11.7242,11.6964,11.7173,12200.0
2005-01-13 12:20:00,16.82,16.82,16.78,16.82,12000.0,11.7103,11.7103,11.6825,11.7103,12000.0
2005-01-13 12:30:00,16.83,16.84,16.83,16.84,7000.0,11.7173,11.7242,11.7173,11.7242,7000.0
2005-01-13 12:40:00,16.84,16.85,16.84,16.85,7200.0,11.7242,11.7312,11.7242,11.7312,7200.0
2005-01-13 12:50:00,16.85,16.85,16.84,16.85,9800.0,11.7312,11.7312,11.7242,11.7312,9800.0
2005-01-13 13:00:00,16.86,16.87,16.86,16.87,7600.0,11.7382,11.7451,11.7382,11.7451,7600.0
2005-01-13 13:10:00,16.87,16.89,16.86,16.86,19200.0,11.7451,11.759,11.7382,11.7382,19200.0
2005-01-13 13:20:00,16.86,16.88,16.83,16.85,7600.0,11.7382,11.7521,11.7173,11.7312,7600.0
2005-01-13 13:30:00,16.85,16.9,16.85,16.89,19800.0,11.7312,11.766,11.7312,11.759,19800.0
2005-01-13 13:40:00,16.88,16.91,16.88,16.9,5400.0,11.7521,11.773,11.7521,11.766,5400.0
2005-01-13 13:50:00,16.9,16.91,16.85,16.91,30400.0,11.766,11.773,11.7312,11.773,30400.0
2005-01-13 14:00:00,16.91,16.93,16.91,16.93,11600.0,11.773,11.7869,11.773,11.7869,11600.0
2005-01-13 14:10:00,16.93,16.97,16.92,16.93,8200.0,11.7869,11.8147,11.7799,11.7869,8200.0
2005-01-13 14:20:00,16.96,17.03,16.96,17.03,17000.0,11.8078,11.8565,11.8078,11.8565,17000.0
2005-01-13 14:30:00,17.05,17.14,17.05,17.08,15400.0,11.8704,11.9331,11.8704,11.8913,15400.0
2005-01-13 14:40:00,17.08,17.08,17.0,17.02,18800.0,11.8913,11.8913,11.8356,11.8496,18800.0
2005-01-13 14:50:00,17.04,17.05,17.0,17.0,5600.0,11.8635,11.8704,11.8356,11.8356,5600.0
2005-01-13 15:00:00,17.0,17.03,16.99,17.03,9000.0,11.8356,11.8565,11.8287,11.8565,9000.0
2005-01-13 15:10:00,17.02,17.02,16.95,16.96,9000.0,11.8496,11.8496,11.8008,11.8078,9000.0
2005-01-13 15:20:00,16.96,16.97,16.91,16.92,17000.0,11.8078,11.8147,11.773,11.7799,17000.0
2005-01-13 15:30:00,16.9,16.9,16.83,16.84,19600.0,11.766,11.766,11.7173,11.7242,19600.0
2005-01-13 15:40:00,16.85,16.85,16.77,16.83,12800.0,11.7312,11.7312,11.6755,11.7173,12800.0
2005-01-13 15:50:00,16.83,16.88,16.83,16.88,12400.0,11.7173,11.7521,11.7173,11.7521,12400.0
2005-01-14 09:30:00,16.85,16.86,16.76,16.76,25800.0,11.7312,11.7382,11.6685,11.6685,25800.0
2005-01-14 09:40:00,16.77,16.77,16.68,16.68,7400.0,11.6755,11.6755,11.6128,11.6128,7400.0
2005-01-14 09:50:00,16.68,16.68,16.64,16.64,33600.0,11.6128,11.6128,11.585,11.585,33600.0
2005-01-14 10:00:00,16.64,16.67,16.64,16.65,17800.0,11.585,11.6059,11.585,11.592,17800.0
2005-01-14 10:10:00,16.65,16.7,16.65,16.68,11600.0,11.592,11.6268,11.592,11.6128,11600.0
2005-01-14 10:20:00,16.68,16.68,16.68,16.68,9400.0,11.6128,11.6128,11.6128,11.6128,9400.0
2005-01-14 10:30:00,16.71,16.72,16.7,16.7,7200.0,11.6337,11.6407,11.6268,11.6268,7200.0
2005-01-14 10:40:00,16.7,16.7,16.66,16.66,10200.0,11.6268,11.6268,11.5989,11.5989,10200.0
2005-01-14 10:50:00,16.66,16.66,16.61,16.61,10600.0,11.5989,11.5989,11.5641,11.5641,10600.0
2005-01-14 11:00:00,16.61,16.61,16.56,16.57,108800.0,11.5641,11.5641,11.5293,11.5363,108800.0
2005-01-14 11:10:00,16.57,16.57,16.5,16.53,17600.0,11.5363,11.5363,11.4875,11.5084,17600.0
2005-01-14 11:20:00,16.53,16.53,16.42,16.45,56400.0,11.5084,11.5084,11.4318,11.4527,56400.0
2005-01-14 11:30:00,16.44,16.49,16.43,16.47,31000.0,11.4457,11.4806,11.4388,11.4666,31000.0
2005-01-14 11:40:00,16.47,16.49,16.45,16.48,17000.0,11.4666,11.4806,11.4527,11.4736,17000.0
2005-01-14 11:50:00,16.48,16.48,16.46,16.48,17600.0,11.4736,11.4736,11.4597,11.4736,17600.0
2005-01-14 12:00:00,16.48,16.49,16.46,16.49,18200.0,11.4736,11.4806,11.4597,11.4806,18200.0
2005-01-14 12:10:00,16.49,16.49,16.48,16.48,11600.0,11.4806,11.4806,11.4736,11.4736,11600.0
2005-01-14 12:20:00,16.48,16.48,16.47,16.47,14200.0,11.4736,11.4736,11.4666,11.4666,14200.0
2005-01-14 12:30:00,16.47,16.49,16.47,16.48,28000.0,11.4666,11.4806,11.4666,11.4736,28000.0
2005-01-14 12:40:00,16.49,16.49,16.48,16.49,8400.0,11.4806,11.4806,11.4736,11.4806,8400.0
2005-01-14 12:50:00,16.49,16.49,16.46,16.46,12000.0,11.4806,11.4806,11.4597,11.4597,12000.0
2005-01-14 13:00:00,16.47,16.49,16.47,16.48,17400.0,11.4666,11.4806,11.4666,11.4736,17400.0
2005-01-14 13:10:00,16.48,16.5,16.43,16.45,27200.0,11.4736,11.4875,11.4388,11.4527,27200.0
2005-01-14 13:20:00,16.46,16.47,16.42,16.42,6400.0,11.4597,11.4666,11.4318,11.4318,6400.0
2005-01-14 13:30:00,16.42,16.45,16.42,16.42,30000.0,11.4318,11.4527,11.4318,11.4318,30000.0
2005-01-14 13:40:00,16.42,16.43,16.36,16.4,22800.0,11.4318,11.4388,11.3901,11.4179,22800.0
2005-01-14 13:50:00,16.41,16.42,16.38,16.4,7200.0,11.4249,11.4318,11.404,11.4179,7200.0
2005-01-14 14:00:00,16.39,16.4,16.38,16.38,35800.0,11.4109,11.4179,11.404,11.404,35800.0
2005-01-14 14:10:00,16.4,16.4,16.37,16.38,23600.0,11.4179,11.4179,11.397,11.404,23600.0
2005-01-14 14:20:00,16.38,16.4,16.36,16.39,13800.0,11.404,11.4179,11.3901,11.4109,13800.0
2005-01-14 14:30:00,16.39,16.55,16.39,16.55,29600.0,11.4109,11.5223,11.4109,11.5223,29600.0
2005-01-14 14:40:00,16.55,16.66,16.55,16.61,40200.0,11.5223,11.5989,11.5223,11.5641,40200.0
2005-01-14 14:50:00,16.62,16.68,16.61,16.66,11200.0,11.5711,11.6128,11.5641,11.5989,11200.0
2005-01-14 15:00:00,16.65,16.65,16.58,16.63,9000.0,11.592,11.592,11.5432,11.578,9000.0
2005-01-14 15:10:00,16.62,16.63,16.61,16.61,5200.0,11.5711,11.578,11.5641,11.5641,5200.0
2005-01-14 15:20:00,16.61,16.66,16.61,16.64,11800.0,11.5641,11.5989,11.5641,11.585,11800.0
2005-01-14 15:30:00,16.64,16.64,16.61,16.64,18600.0,11.585,11.585,11.5641,11.585,18600.0
2005-01-14 15:40:00,16.67,16.72,16.63,16.63,29200.0,11.6059,11.6407,11.578,11.578,29200.0
2005-01-14 15:50:00,16.64,16.65,16.63,16.64,29600.0,11.585,11.592,11.578,11.585,29600.0
2005-01-18 09:30:00,16.39,16.43,16.39,16.43,34600.0,11.4109,11.4388,11.4109,11.4388,34600.0
2005-01-18 09:40:00,16.44,16.57,16.44,16.52,16800.0,11.4457,11.5363,11.4457,11.5014,16800.0
2005-01-18 09:50:00,16.54,16.62,16.53,16.6,56400.0,11.5154,11.5711,11.5084,11.5571,56400.0
2005-01-18 10:00:00,16.6,16.66,16.6,16.66,23200.0,11.5571,11.5989,11.5571,11.5989,23200.0
2005-01-18 10:10:00,16.66,16.7,16.65,16.7,8600.0,11.5989,11.6268,11.592,11.6268,8600.0
2005-01-18 10:20:00,16.68,16.8,16.68,16.79,35200.0,11.6128,11.6964,11.6128,11.6894,35200.0
2005-01-18 10:30:00,16.8,16.92,16.8,16.9,14200.0,11.6964,11.7799,11.6964,11.766,14200.0
2005-01-18 10:40:00,16.91,16.94,16.91,16.92,18200.0,11.773,11.7939,11.773,11.7799,18200.0
2005-01-18 10:50:00,16.91,16.95,16.91,16.94,10600.0,11.773,11.8008,11.773,11.7939,10600.0
2005-01-18 11:00:00,16.94,16.95,16.94,16.94,5600.0,11.7939,11.8008,11.7939,11.7939,5600.0
2005-01-18 11:10:00,16.93,16.95,16.93,16.95,8600.0,11.7869,11.8008,11.7869,11.8008,8600.0
2005-01-18 11:20:00,16.95,16.96,16.93,16.93,5400.0,11.8008,11.8078,11.7869,11.7869,5400.0
2005-01-18 11:30:00,16.94,16.98,16.94,16.98,70200.0,11.7939,11.8217,11.7939,11.8217,70200.0
2005-01-18 11:40:00,16.98,17.02,16.98,17.02,72200.0,11.8217,11.8496,11.8217,11.8496,72200.0
2005-01-18 11:50:00,17.02,17.03,17.01,17.02,6600.0,11.8496,11.8565,11.8426,11.8496,6600.0
2005-01-18 12:00:00,17.02,17.03,17.01,17.03,11800.0,11.8496,11.8565,11.8426,11.8565,11800.0
2005-01-18 12:10:00,17.03,17.05,17.02,17.04,15000.0,11.8565,11.8704,11.8496,11.8635,15000.0
2005-01-18 12:20:00,17.04,17.05,17.04,17.04,11000.0,11.8635,11.8704,11.8635,11.8635,11000.0
2005-01-18 12:30:00,17.04,17.04,17.03,17.03,4200.0,11.8635,11.8635,11.8565,11.8565,4200.0
2005-01-18 12:40:00,17.03,17.03,16.99,17.0,23600.0,11.8565,11.8565,11.8287,11.8356,23600.0
2005-01-18 12:50:00,16.99,17.0,16.98,16.99,25600.0,11.8287,11.8356,11.8217,11.8287,25600.0
2005-01-18 13:00:00,17.0,17.04,17.0,17.04,22400.0,11.8356,11.8635,11.8356,11.8635,22400.0
2005-01-18 13:10:00,17.04,17.04,17.02,17.02,12200.0,11.8635,11.8635,11.8496,11.8496,12200.0
2005-01-18 13:20:00,17.02,17.05,17.0,17.05,11400.0,11.8496,11.8704,11.8356,11.8704,11400.0
2005-01-18 13:30:00,17.05,17.06,17.04,17.04,8600.0,11.8704,11.8774,11.8635,11.8635,8600.0
2005-01-18 13:40:00,17.04,17.11,17.04,17.1,14200.0,11.8635,11.9122,11.8635,11.9053,14200.0
2005-01-18 13:50:00,17.13,17.22,17.13,17.18,32600.0,11.9261,11.9888,11.9261,11.9609,32600.0
2005-01-18 14:00:00,17.18,17.18,17.11,17.11,13200.0,11.9609,11.9609,11.9122,11.9122,13200.0
2005-01-18 14:10:00,17.1,17.12,17.06,17.08,9000.0,11.9053,11.9192,11.8774,11.8913,9000.0
2005-01-18 14:20:00,17.08,17.08,17.05,17.05,8000.0,11.8913,11.8913,11.8704,11.8704,8000.0
2005-01-18 14:30:00,17.08,17.11,17.0,17.0,13400.0,11.8913,11.9122,11.8356,11.8356,13400.0
2005-01-18 14:40:00,17.0,17.0,16.96,16.98,12800.0,11.8356,11.8356,11.8078,11.8217,12800.0
2005-01-18 14:50:00,16.97,17.05,16.97,17.05,9200.0,11.8147,11.8704,11.8147,11.8704,9200.0
2005-01-18 15:00:00,17.04,17.05,17.03,17.04,6800.0,11.8635,11.8704,11.8565,11.8635,6800.0
2005-01-18 15:10:00,17.04,17.08,17.04,17.07,8400.0,11.8635,11.8913,11.8635,11.8844,8400.0
2005-01-18 15:20:00,17.07,17.07,17.06,17.07,7200.0,11.8844,11.8844,11.8774,11.8844,7200.0
2005-01-18 15:30:00,17.07,17.09,17.06,17.08,56400.0,11.8844,11.8983,11.8774,11.8913,56400.0
2005-01-18 15:40:00,17.08,17.15,17.08,17.15,32200.0,11.8913,11.9401,11.8913,11.9401,32200.0
2005-01-18 15:50:00,17.15,17.15,17.12,17.13,52000.0,11.9401,11.9401,11.9192,11.9261,52000.0
2005-01-19 09:30:00,17.21,17.21,17.1,17.1,22600.0,11.9818,11.9818,11.9053,11.9053,22600.0
2005-01-19 09:40:00,17.08,17.1,17.02,17.02,11200.0,11.8913,11.9053,11.8496,11.8496,11200.0
2005-01-19 09:50:00,17.03,17.04,17.0,17.0,1800.0,11.8565,11.8635,11.8356,11.8356,1800.0
2005-01-19 10:00:00,17.0,17.1,17.0,17.05,6800.0,11.8356,11.9053,11.8356,11.8704,6800.0
2005-01-19 10:10:00,17.08,17.09,17.08,17.09,9400.0,11.8913,11.8983,11.8913,11.8983,9400.0
2005-01-19 10:20:00,17.09,17.1,17.08,17.08,2800.0,11.8983,11.9053,11.8913,11.8913,2800.0
2005-01-19 10:30:00,17.08,17.1,17.05,17.1,14000.0,11.8913,11.9053,11.8704,11.9053,14000.0
2005-01-19 10:40:00,17.09,17.09,17.03,17.04,9400.0,11.8983,11.8983,11.8565,11.8635,9400.0
2005-01-19 10:50:00,17.04,17.04,17.0,17.02,6400.0,11.8635,11.8635,11.8356,11.8496,6400.0
2005-01-19 11:00:00,17.02,17.04,17.0,17.04,6800.0,11.8496,11.8635,11.8356,11.8635,6800.0
2005-01-19 11:10:00,17.04,17.04,17.02,17.03,16800.0,11.8635,11.8635,11.8496,11.8565,16800.0
2005-01-19 11:20:00,17.02,17.09,17.0,17.07,29200.0,11.8496,11.8983,11.8356,11.8844,29200.0
2005-01-19 11:30:00,17.07,17.08,17.07,17.07,9200.0,11.8844,11.8913,11.8844,11.8844,9200.0
2005-01-19 11:40:00,17.07,17.07,17.04,17.05,17000.0,11.8844,11.8844,11.8635,11.8704,17000.0
2005-01-19 11:50:00,17.05,17.05,17.04,17.04,2000.0,11.8704,11.8704,11.8635,11.8635,2000.0
2005-01-19 12:00:00,17.04,17.04,17.03,17.03,3000.0,11.8635,11.8635,11.8565,11.8565,3000.0
2005-01-19 12:10:00,17.04,17.04,17.03,17.03,5200.0,11.8635,11.8635,11.8565,11.8565,5200.0
2005-01-19 12:20:00,17.03,17.03,17.0,17.0,9600.0,11.8565,11.8565,11.8356,11.8356,9600.0
2005-01-19 12:30:00,17.0,17.0,16.99,16.99,7000.0,11.8356,11.8356,11.8287,11.8287,7000.0
2005-01-19 12:40:00,16.98,17.03,16.98,17.02,8200.0,11.8217,11.8565,11.8217,11.8496,8200.0
2005-01-19 12:50:00,17.01,17.02,17.0,17.01,9200.0,11.8426,11.8496,11.8356,11.8426,9200.0
2005-01-19 13:00:00,17.02,17.02,17.0,17.0,5800.0,11.8496,11.8496,11.8356,11.8356,5800.0
2005-01-19 13:10:00,17.0,17.0,17.0,17.0,9600.0,11.8356,11.8356,11.8356,11.8356,9600.0
2005-01-19 13:20:00,17.0,17.02,17.0,17.0,3200.0,11.8356,11.8496,11.8356,11.8356,3200.0
2005-01-19 13:30:00,17.0,17.0,17.0,17.0,7600.0,11.8356,11.8356,11.8356,11.8356,7600.0
2005-01-19 13:40:00,17.0,17.01,17.0,17.0,5000.0,11.8356,11.8426,11.8356,11.8356,5000.0
2005-01-19 13:50:00,17.01,17.02,17.0,17.0,6200.0,11.8426,11.8496,11.8356,11.8356,6200.0
2005-01-19 14:00:00,17.0,17.01,17.0,17.0,5800.0,11.8356,11.8426,11.8356,11.8356,5800.0
2005-01-19 14:10:00,17.0,17.01,17.0,17.0,10600.0,11.8356,11.8426,11.8356,11.8356,10600.0
2005-01-19 14:20:00,17.0,17.04,17.0,17.04,29200.0,11.8356,11.8635,11.8356,11.8635,29200.0
2005-01-19 14:30:00,17.04,17.05,17.03,17.03,3400.0,11.8635,11.8704,11.8565,11.8565,3400.0
2005-01-19 14:40:00,17.02,17.03,17.0,17.0,12000.0,11.8496,11.8565,11.8356,11.8356,12000.0
2005-01-19 14:50:00,17.0,17.0,17.0,17.0,9600.0,11.8356,11.8356,11.8356,11.8356,9600.0
2005-01-19 15:00:00,17.01,17.03,17.0,17.0,8400.0,11.8426,11.8565,11.8356,11.8356,8400.0
2005-01-19 15:10:00,17.0,17.01,17.0,17.0,28000.0,11.8356,11.8426,11.8356,11.8356,28000.0
2005-01-19 15:20:00,17.0,17.0,16.97,16.97,21600.0,11.8356,11.8356,11.8147,11.8147,21600.0
2005-01-19 15:30:00,16.97,16.97,16.95,16.95,22800.0,11.8147,11.8147,11.8008,11.8008,22800.0
2005-01-19 15:40:00,16.95,16.96,16.93,16.93,33600.0,11.8008,11.8078,11.7869,11.7869,33600.0
2005-01-19 15:50:00,16.93,16.93,16.88,16.93,37800.0,11.7869,11.7869,11.7521,11.7869,37800.0
2005-01-20 09:30:00,16.73,16.77,16.7,16.77,54000.0,11.6477,11.6755,11.6268,11.6755,54000.0
2005-01-20 09:40:00,16.77,16.78,16.75,16.77,30200.0,11.6755,11.6825,11.6616,11.6755,30200.0
2005-01-20 09:50:00,16.78,16.9,16.78,16.9,31800.0,11.6825,11.766,11.6825,11.766,31800.0
2005-01-20 10:00:00,16.88,16.91,16.88,16.91,23000.0,11.7521,11.773,11.7521,11.773,23000.0
2005-01-20 10:10:00,16.91,16.95,16.89,16.9,32800.0,11.773,11.8008,11.759,11.766,32800.0
2005-01-20 10:20:00,16.9,16.9,16.86,16.86,23000.0,11.766,11.766,11.7382,11.7382,23000.0
2005-01-20 10:30:00,16.86,16.86,16.84,16.86,14200.0,11.7382,11.7382,11.7242,11.7382,14200.0
2005-01-20 10:40:00,16.86,16.93,16.86,16.93,19200.0,11.7382,11.7869,11.7382,11.7869,19200.0
2005-01-20 10:50:00,16.9,16.95,16.89,16.91,32200.0,11.766,11.8008,11.759,11.773,32200.0
2005-01-20 11:00:00,16.95,17.04,16.95,17.0,38000.0,11.8008,11.8635,11.8008,11.8356,38000.0
2005-01-20 11:10:00,17.0,17.01,16.96,16.96,33200.0,11.8356,11.8426,11.8078,11.8078,33200.0
2005-01-20 11:20:00,16.95,16.95,16.93,16.95,9200.0,11.8008,11.8008,11.7869,11.8008,9200.0
2005-01-20 11:30:00,16.95,16.99,16.93,16.98,15000.0,11.8008,11.8287,11.7869,11.8217,15000.0
2005-01-20 11:40:00,16.99,17.02,16.98,17.02,30200.0,11.8287,11.8496,11.8217,11.8496,30200.0
2005-01-20 11:50:00,17.01,17.01,16.96,16.97,27800.0,11.8426,11.8426,11.8078,11.8147,27800.0
2005-01-20 12:00:00,16.98,16.99,16.93,16.94,16400.0,11.8217,11.8287,11.7869,11.7939,16400.0
2005-01-20 12:10:00,16.93,16.96,16.93,16.94,40400.0,11.7869,11.8078,11.7869,11.7939,40400.0
2005-01-20 12:20:00,16.94,16.95,16.91,16.91,15000.0,11.7939,11.8008,11.773,11.773,15000.0
2005-01-20 12:30:00,16.91,16.92,16.9,16.9,12600.0,11.773,11.7799,11.766,11.766,12600.0
2005-01-20 12:40:00,16.9,16.92,16.88,16.91,9600.0,11.766,11.7799,11.7521,11.773,9600.0
2005-01-20 12:50:00,16.91,16.92,16.88,16.91,17000.0,11.773,11.7799,11.7521,11.773,17000.0
2005-01-20 13:00:00,16.91,16.93,16.91,16.92,18400.0,11.773,11.7869,11.773,11.7799,18400.0
2005-01-20 13:10:00,16.91,16.91,16.84,16.85,18000.0,11.773,11.773,11.7242,11.7312,18000.0
2005-01-20 13:20:00,16.85,16.89,16.83,16.89,26000.0,11.7312,11.759,11.7173,11.759,26000.0
2005-01-20 13:30:00,16.89,16.89,16.87,16.89,28400.0,11.759,11.759,11.7451,11.759,28400.0
2005-01-20 13:40:00,16.89,16.9,16.88,16.9,33000.0,11.759,11.766,11.7521,11.766,33000.0
2005-01-20 13:50:00,16.91,16.91,16.89,16.91,23600.0,11.773,11.773,11.759,11.773,23600.0
2005-01-20 14:00:00,16.92,16.94,16.91,16.94,12800.0,11.7799,11.7939,11.773,11.7939,12800.0
2005-01-20 14:10:00,16.96,16.98,16.9,16.9,14200.0,11.8078,11.8217,11.766,11.766,14200.0
2005-01-20 14:20:00,16.9,16.93,16.9,16.92,15800.0,11.766,11.7869,11.766,11.7799,15800.0
2005-01-20 14:30:00,16.92,16.92,16.89,16.92,16000.0,11.7799,11.7799,11.759,11.7799,16000.0
2005-01-20 14:40:00,16.92,16.95,16.84,16.85,43400.0,11.7799,11.8008,11.7242,11.7312,43400.0
2005-01-20 14:50:00,16.91,16.92,16.9,16.92,34800.0,11.773,11.7799,11.766,11.7799,34800.0
2005-01-20 15:00:00,16.92,16.93,16.9,16.91,18200.0,11.7799,11.7869,11.766,11.773,18200.0
2005-01-20 15:10:00,16.91,16.92,16.9,16.9,14000.0,11.773,11.7799,11.766,11.766,14000.0
2005-01-20 15:20:00,16.9,16.9,16.88,16.88,19800.0,11.766,11.766,11.7521,11.7521,19800.0
2005-01-20 15:30:00,16.88,16.89,16.88,16.89,19200.0,11.7521,11.759,11.7521,11.759,19200.0
2005-01-20 15:40:00,16.89,16.93,16.88,16.88,27600.0,11.759,11.7869,11.7521,11.7521,27600.0
2005-01-20 15:50:00,16.88,16.88,16.86,16.88,48400.0,11.7521,11.7521,11.7382,11.7521,48400.0
2005-01-21 09:30:00,16.93,16.95,16.93,16.95,13000.0,11.7869,11.8008,11.7869,11.8008,13000.0
2005-01-21 09:40:00,16.95,16.95,16.9,16.9,16400.0,11.8008,11.8008,11.766,11.766,16400.0
2005-01-21 09:50:00,16.9,16.92,16.88,16.92,30400.0,11.766,11.7799,11.7521,11.7799,30400.0
2005-01-21 10:00:00,16.92,16.96,16.9,16.95,56600.0,11.7799,11.8078,11.766,11.8008,56600.0
2005-01-21 10:10:00,16.95,16.95,16.93,16.95,41000.0,11.8008,11.8008,11.7869,11.8008,41000.0
2005-01-21 10:20:00,16.96,17.0,16.96,17.0,21400.0,11.8078,11.8356,11.8078,11.8356,21400.0
2005-01-21 10:30:00,16.99,17.0,16.97,16.99,31400.0,11.8287,11.8356,11.8147,11.8287,31400.0
2005-01-21 10:40:00,16.99,16.99,16.98,16.98,15600.0,11.8287,11.8287,11.8217,11.8217,15600.0
2005-01-21 10:50:00,16.98,17.02,16.97,17.02,42000.0,11.8217,11.8496,11.8147,11.8496,42000.0
2005-01-21 11:00:00,17.02,17.02,16.98,17.0,24400.0,11.8496,11.8496,11.8217,11.8356,24400.0
2005-01-21 11:10:00,17.0,17.0,16.95,17.0,53000.0,11.8356,11.8356,11.8008,11.8356,53000.0
2005-01-21 11:20:00,17.01,17.05,17.01,17.02,42600.0,11.8426,11.8704,11.8426,11.8496,42600.0
2005-01-21 11:30:00,17.01,17.02,17.0,17.0,33400.0,11.8426,11.8496,11.8356,11.8356,33400.0
2005-01-21 11:40:00,16.99,17.04,16.98,17.04,40200.0,11.8287,11.8635,11.8217,11.8635,40200.0
2005-01-21 11:50:00,17.04,17.06,17.03,17.03,8400.0,11.8635,11.8774,11.8565,11.8565,8400.0
2005-01-21 12:00:00,17.03,17.03,17.01,17.02,10200.0,11.8565,11.8565,11.8426,11.8496,10200.0
2005-01-21 12:10:00,17.0,17.0,16.98,16.98,74600.0,11.8356,11.8356,11.8217,11.8217,74600.0
2005-01-21 12:20:00,16.98,16.98,16.97,16.97,3400.0,11.8217,11.8217,11.8147,11.8147,3400.0
2005-01-21 12:30:00,16.97,16.97,16.91,16.92,14400.0,11.8147,11.8147,11.773,11.7799,14400.0
2005-01-21 12:40:00,16.92,16.97,16.92,16.97,7400.0,11.7799,11.8147,11.7799,11.8147,7400.0
2005-01-21 12:50:00,16.98,16.98,16.95,16.97,14600.0,11.8217,11.8217,11.8008,11.8147,14600.0
2005-01-21 13:00:00,16.97,17.0,16.96,16.97,28000.0,11.8147,11.8356,11.8078,11.8147,28000.0
2005-01-21 13:10:00,16.97,16.97,16.96,16.97,14800.0,11.8147,11.8147,11.8078,11.8147,14800.0
2005-01-21 13:20:00,16.97,16.97,16.92,16.92,17400.0,11.8147,11.8147,11.7799,11.7799,17400.0
2005-01-21 13:30:00,16.91,16.91,16.88,16.88,8600.0,11.773,11.773,11.7521,11.7521,8600.0
2005-01-21 13:40:00,16.88,16.89,16.81,16.81,63800.0,11.7521,11.759,11.7033,11.7033,63800.0
2005-01-21 13:50:00,16.81,16.84,16.74,16.84,20600.0,11.7033,11.7242,11.6546,11.7242,20600.0
2005-01-21 14:00:00,16.83,16.86,16.81,16.86,41200.0,11.7173,11.7382,11.7033,11.7382,41200.0
2005-01-21 14:10:00,16.86,16.88,16.85,16.88,42400.0,11.7382,11.7521,11.7312,11.7521,42400.0
2005-01-21 14:20:00,16.89,16.9,16.88,16.9,10200.0,11.759,11.766,11.7521,11.766,10200.0
2005-01-21 14:30:00,16.9,16.9,16.9,16.9,6200.0,11.766,11.766,11.766,11.766,6200.0
2005-01-21 14:40:00,16.89,16.89,16.86,16.86,6200.0,11.759,11.759,11.7382,11.7382,6200.0
2005-01-21 14:50:00,16.86,16.86,16.79,16.8,15800.0,11.7382,11.7382,11.6894,11.6964,15800.0
2005-01-21 15:00:00,16.81,16.84,16.81,16.81,7600.0,11.7033,11.7242,11.7033,11.7033,7600.0
2005-01-21 15:10:00,16.81,16.84,16.81,16.84,24800.0,11.7033,11.7242,11.7033,11.7242,24800.0
2005-01-21 15:20:00,16.83,16.83,16.82,16.83,20600.0,11.7173,11.7173,11.7103,11.7173,20600.0
2005-01-21 15:30:00,16.84,16.84,16.82,16.82,9800.0,11.7242,11.7242,11.7103,11.7103,9800.0
2005-01-21 15:40:00,16.82,16.82,16.8,16.8,16000.0,11.7103,11.7103,11.6964,11.6964,16000.0
2005-01-21 15:50:00,16.8,16.84,16.8,16.84,32600.0,11.6964,11.7242,11.6964,11.7242,32600.0
2005-01-24 09:30:00,16.83,16.89,16.82,16.89,5800.0,11.7173,11.759,11.7103,11.759,5800.0
2005-01-24 09:40:00,16.88,16.9,16.83,16.83,13000.0,11.7521,11.766,11.7173,11.7173,13000.0
2005-01-24 09:50:00,16.83,16.84,16.82,16.82,43600.0,11.7173,11.7242,11.7103,11.7103,43600.0
2005-01-24 10:00:00,16.82,16.85,16.82,16.85,34400.0,11.7103,11.7312,11.7103,11.7312,34400.0
2005-01-24 10:10:00,16.85,16.91,16.85,16.91,93200.0,11.7312,11.773,11.7312,11.773,93200.0
2005-01-24 10:20:00,16.91,16.97,16.91,16.95,19000.0,11.773,11.8147,11.773,11.8008,19000.0
2005-01-24 10:30:00,16.95,16.95,16.89,16.89,39400.0,11.8008,11.8008,11.759,11.759,39400.0
2005-01-24 10:40:00,16.89,16.89,16.88,16.89,12000.0,11.759,11.759,11.7521,11.759,12000.0
2005-01-24 10:50:00,16.89,16.89,16.83,16.85,59800.0,11.759,11.759,11.7173,11.7312,59800.0
2005-01-24 11:00:00,16.85,16.86,16.81,16.82,48000.0,11.7312,11.7382,11.7033,11.7103,48000.0
2005-01-24 11:10:00,16.81,16.85,16.8,16.85,18200.0,11.7033,11.7312,11.6964,11.7312,18200.0
2005-01-24 11:20:00,16.87,16.87,16.82,16.82,25200.0,11.7451,11.7451,11.7103,11.7103,25200.0
2005-01-24 11:30:00,16.81,16.85,16.81,16.83,17800.0,11.7033,11.7312,11.7033,11.7173,17800.0
2005-01-24 11:40:00,16.83,16.83,16.82,16.82,13200.0,11.7173,11.7173,11.7103,11.7103,13200.0
2005-01-24 11:50:00,16.82,16.83,16.81,16.83,17800.0,11.7103,11.7173,11.7033,11.7173,17800.0
2005-01-24 12:00:00,16.84,16.85,16.81,16.81,19200.0,11.7242,11.7312,11.7033,11.7033,19200.0
2005-01-24 12:10:00,16.8,16.85,16.79,16.85,30000.0,11.6964,11.7312,11.6894,11.7312,30000.0
2005-01-24 12:20:00,16.85,16.85,16.84,16.84,11400.0,11.7312,11.7312,11.7242,11.7242,11400.0
2005-01-24 12:30:00,16.84,16.86,16.83,16.86,43200.0,11.7242,11.7382,11.7173,11.7382,43200.0
2005-01-24 12:40:00,16.86,16.86,16.85,16.86,28000.0,11.7382,11.7382,11.7312,11.7382,28000.0
2005-01-24 12:50:00,16.85,16.89,16.85,16.89,22400.0,11.7312,11.759,11.7312,11.759,22400.0
2005-01-24 13:00:00,16.89,16.89,16.88,16.88,5200.0,11.759,11.759,11.7521,11.7521,5200.0
2005-01-24 13:10:00,16.88,16.89,16.86,16.88,10400.0,11.7521,11.759,11.7382,11.7521,10400.0
2005-01-24 13:20:00,16.88,16.89,16.86,16.87,9800.0,11.7521,11.759,11.7382,11.7451,9800.0
2005-01-24 13:30:00,16.87,16.92,16.87,16.91,19600.0,11.7451,11.7799,11.7451,11.773,19600.0
2005-01-24 13:40:00,16.91,16.91,16.89,16.89,4000.0,11.773,11.773,11.759,11.759,4000.0
2005-01-24 13:50:00,16.9,16.93,16.9,16.92,76400.0,11.766,11.7869,11.766,11.7799,76400.0
2005-01-24 14:00:00,16.92,16.93,16.92,16.93,14000.0,11.7799,11.7869,11.7799,11.7869,14000.0
2005-01-24 14:10:00,16.93,16.93,16.91,16.93,21400.0,11.7869,11.7869,11.773,11.7869,21400.0
2005-01-24 14:20:00,16.93,16.94,16.92,16.93,17000.0,11.7869,11.7939,11.7799,11.7869,17000.0
2005-01-24 14:30:00,16.91,16.93,16.91,16.92,48400.0,11.773,11.7869,11.773,11.7799,48400.0
2005-01-24 14:40:00,16.92,16.92,16.88,16.89,25800.0,11.7799,11.7799,11.7521,11.759,25800.0
2005-01-24 14:50:00,16.88,16.88,16.84,16.85,17600.0,11.7521,11.7521,11.7242,11.7312,17600.0
2005-01-24 15:00:00,16.85,16.85,16.84,16.84,46800.0,11.7312,11.7312,11.7242,11.7242,46800.0
2005-01-24 15:10:00,16.83,16.84,16.8,16.83,39400.0,11.7173,11.7242,11.6964,11.7173,39400.0
2005-01-24 15:20:00,16.83,16.83,16.79,16.79,17600.0,11.7173,11.7173,11.6894,11.6894,17600.0
2005-01-24 15:30:00,16.79,16.79,16.71,16.72,24200.0,11.6894,11.6894,11.6337,11.6407,24200.0
2005-01-24 15:40:00,16.71,16.71,16.66,16.67,14200.0,11.6337,11.6337,11.5989,11.6059,14200.0
2005-01-24 15:50:00,16.67,16.68,16.66,16.68,5800.0,11.6059,11.6128,11.5989,11.6128,5800.0
2005-01-25 09:30:00,16.68,16.8,16.68,16.8,23400.0,11.6128,11.6964,11.6128,11.6964,23400.0
2005-01-25 09:40:00,16.8,16.93,16.8,16.89,29800.0,11.6964,11.7869,11.6964,11.759,29800.0
2005-01-25 09:50:00,16.89,16.9,16.87,16.88,21000.0,11.759,11.766,11.7451,11.7521,21000.0
2005-01-25 10:00:00,16.91,16.93,16.86,16.88,24400.0,11.773,11.7869,11.7382,11.7521,24400.0
2005-01-25 10:10:00,16.88,16.91,16.86,16.91,54800.0,11.7521,11.773,11.7382,11.773,54800.0
2005-01-25 10:20:00,16.91,16.92,16.9,16.92,17400.0,11.773,11.7799,11.766,11.7799,17400.0
2005-01-25 10:30:00,16.92,17.0,16.92,17.0,18600.0,11.7799,11.8356,11.7799,11.8356,18600.0
2005-01-25 10:40:00,17.0,17.04,16.99,17.0,16400.0,11.8356,11.8635,11.8287,11.8356,16400.0
2005-01-25 10:50:00,16.99,16.99,16.95,16.95,3800.0,11.8287,11.8287,11.8008,11.8008,3800.0
2005-01-25 11:00:00,16.94,16.94,16.91,16.91,7400.0,11.7939,11.7939,11.773,11.773,7400.0
2005-01-25 11:10:00,16.91,16.91,16.81,16.83,32400.0,11.773,11.773,11.7033,11.7173,32400.0
2005-01-25 11:20:00,16.82,16.9,16.82,16.9,30400.0,11.7103,11.766,11.7103,11.766,30400.0
2005-01-25 11:30:00,16.89,16.9,16.81,16.84,6400.0,11.759,11.766,11.7033,11.7242,6400.0
2005-01-25 11:40:00,16.83,16.83,16.75,16.75,8800.0,11.7173,11.7173,11.6616,11.6616,8800.0
2005-01-25 11:50:00,16.74,16.75,16.73,16.73,18600.0,11.6546,11.6616,11.6477,11.6477,18600.0
2005-01-25 12:00:00,16.72,16.72,16.69,16.72,20400.0,11.6407,11.6407,11.6198,11.6407,20400.0
2005-01-25 12:10:00,16.72,16.73,16.72,16.73,2800.0,11.6407,11.6477,11.6407,11.6477,2800.0
2005-01-25 12:20:00,16.73,16.75,16.72,16.75,3200.0,11.6477,11.6616,11.6407,11.6616,3200.0
2005-01-25 12:30:00,16.75,16.75,16.73,16.73,7000.0,11.6616,11.6616,11.6477,11.6477,7000.0
2005-01-25 12:40:00,16.73,16.73,16.71,16.73,12800.0,11.6477,11.6477,11.6337,11.6477,12800.0
2005-01-25 12:50:00,16.73,16.73,16.71,16.71,10400.0,11.6477,11.6477,11.6337,11.6337,10400.0
2005-01-25 13:00:00,16.71,16.75,16.7,16.75,18800.0,11.6337,11.6616,11.6268,11.6616,18800.0
2005-01-25 13:10:00,16.76,16.82,16.76,16.78,16400.0,11.6685,11.7103,11.6685,11.6825,16400.0
2005-01-25 13:20:00,16.78,16.84,16.78,16.81,6400.0,11.6825,11.7242,11.6825,11.7033,6400.0
2005-01-25 13:30:00,16.8,16.8,16.77,16.79,5600.0,11.6964,11.6964,11.6755,11.6894,5600.0
2005-01-25 13:40:00,16.8,16.82,16.8,16.82,4800.0,11.6964,11.7103,11.6964,11.7103,4800.0
2005-01-25 13:50:00,16.81,16.81,16.7,16.7,16000.0,11.7033,11.7033,11.6268,11.6268,16000.0
2005-01-25 14:00:00,16.71,16.73,16.68,16.72,20400.0,11.6337,11.6477,11.6128,11.6407,20400.0
2005-01-25 14:10:00,16.72,16.75,16.72,16.72,15200.0,11.6407,11.6616,11.6407,11.6407,15200.0
2005-01-25 14:20:00,16.71,16.75,16.7,16.73,17400.0,11.6337,11.6616,11.6268,11.6477,17400.0
2005-01-25 14:30:00,16.72,16.72,16.71,16.71,3600.0,11.6407,11.6407,11.6337,11.6337,3600.0
2005-01-25 14:40:00,16.71,16.71,16.71,16.71,7800.0,11.6337,11.6337,11.6337,11.6337,7800.0
2005-01-25 14:50:00,16.71,16.71,16.7,16.7,9800.0,11.6337,11.6337,11.6268,11.6268,9800.0
2005-01-25 15:00:00,16.7,16.72,16.7,16.71,6800.0,11.6268,11.6407,11.6268,11.6337,6800.0
2005-01-25 15:10:00,16.72,16.72,16.7,16.7,6000.0,11.6407,11.6407,11.6268,11.6268,6000.0
2005-01-25 15:20:00,16.7,16.71,16.7,16.71,12200.0,11.6268,11.6337,11.6268,11.6337,12200.0
2005-01-25 15:30:00,16.71,16.71,16.7,16.7,6400.0,11.6337,11.6337,11.6268,11.6268,6400.0
2005-01-25 15:40:00,16.7,16.71,16.69,16.69,10600.0,11.6268,11.6337,11.6198,11.6198,10600.0
2005-01-25 15:50:00,16.69,16.7,16.69,16.7,25400.0,11.6198,11.6268,11.6198,11.6268,25400.0
2005-01-26 09:30:00,16.8,16.93,16.79,16.93,25800.0,11.6964,11.7869,11.6894,11.7869,25800.0
2005-01-26 09:40:00,16.93,16.93,16.86,16.86,6400.0,11.7869,11.7869,11.7382,11.7382,6400.0
2005-01-26 09:50:00,16.86,16.95,16.86,16.93,47400.0,11.7382,11.8008,11.7382,11.7869,47400.0
2005-01-26 10:00:00,16.93,17.0,16.93,16.99,49600.0,11.7869,11.8356,11.7869,11.8287,49600.0
2005-01-26 10:10:00,16.99,17.04,16.98,17.03,26200.0,11.8287,11.8635,11.8217,11.8565,26200.0
2005-01-26 10:20:00,17.03,17.1,17.03,17.1,48800.0,11.8565,11.9053,11.8565,11.9053,48800.0
2005-01-26 10:30:00,17.1,17.13,17.04,17.08,35600.0,11.9053,11.9261,11.8635,11.8913,35600.0
2005-01-26 10:40:00,17.08,17.08,17.06,17.07,9000.0,11.8913,11.8913,11.8774,11.8844,9000.0
2005-01-26 10:50:00,17.06,17.11,17.06,17.11,11200.0,11.8774,11.9122,11.8774,11.9122,11200.0
2005-01-26 11:00:00,17.11,17.11,17.05,17.06,15800.0,11.9122,11.9122,11.8704,11.8774,15800.0
2005-01-26 11:10:00,17.06,17.06,17.03,17.03,6800.0,11.8774,11.8774,11.8565,11.8565,6800.0
2005-01-26 11:20:00,17.03,17.03,17.0,17.0,7200.0,11.8565,11.8565,11.8356,11.8356,7200.0
2005-01-26 11:30:00,16.99,17.03,16.97,17.01,21000.0,11.8287,11.8565,11.8147,11.8426,21000.0
2005-01-26 11:40:00,16.99,17.0,16.97,16.97,12000.0,11.8287,11.8356,11.8147,11.8147,12000.0
2005-01-26 11:50:00,16.97,16.97,16.89,16.95,38800.0,11.8147,11.8147,11.759,11.8008,38800.0
2005-01-26 12:00:00,16.92,16.92,16.88,16.88,9400.0,11.7799,11.7799,11.7521,11.7521,9400.0
2005-01-26 12:10:00,16.88,16.89,16.84,16.86,12200.0,11.7521,11.759,11.7242,11.7382,12200.0
2005-01-26 12:20:00,16.86,16.86,16.81,16.81,6000.0,11.7382,11.7382,11.7033,11.7033,6000.0
2005-01-26 12:30:00,16.81,16.83,16.79,16.83,11000.0,11.7033,11.7173,11.6894,11.7173,11000.0
2005-01-26 12:40:00,16.83,16.88,16.82,16.86,16000.0,11.7173,11.7521,11.7103,11.7382,16000.0
2005-01-26 12:50:00,16.86,16.88,16.82,16.83,20600.0,11.7382,11.7521,11.7103,11.7173,20600.0
2005-01-26 13:00:00,16.83,16.83,16.8,16.8,11200.0,11.7173,11.7173,11.6964,11.6964,11200.0
2005-01-26 13:10:00,16.8,16.82,16.8,16.8,2400.0,11.6964,11.7103,11.6964,11.6964,2400.0
2005-01-26 13:20:00,16.8,16.84,16.78,16.83,10200.0,11.6964,11.7242,11.6825,11.7173,10200.0
2005-01-26 13:30:00,16.84,16.84,16.79,16.79,5600.0,11.7242,11.7242,11.6894,11.6894,5600.0
2005-01-26 13:40:00,16.79,16.9,16.78,16.88,16200.0,11.6894,11.766,11.6825,11.7521,16200.0
2005-01-26 13:50:00,16.88,16.88,16.83,16.84,10400.0,11.7521,11.7521,11.7173,11.7242,10400.0
2005-01-26 14:00:00,16.88,16.9,16.88,16.88,14400.0,11.7521,11.766,11.7521,11.7521,14400.0
2005-01-26 14:10:00,16.9,16.91,16.9,16.91,7000.0,11.766,11.773,11.766,11.773,7000.0
2005-01-26 14:20:00,16.9,16.97,16.88,16.95,16000.0,11.766,11.8147,11.7521,11.8008,16000.0
2005-01-26 14:30:00,16.95,16.95,16.92,16.95,15200.0,11.8008,11.8008,11.7799,11.8008,15200.0
2005-01-26 14:40:00,16.93,16.93,16.92,16.93,7600.0,11.7869,11.7869,11.7799,11.7869,7600.0
2005-01-26 14:50:00,16.93,16.93,16.93,16.93,6400.0,11.7869,11.7869,11.7869,11.7869,6400.0
2005-01-26 15:00:00,16.92,16.98,16.91,16.97,15400.0,11.7799,11.8217,11.773,11.8147,15400.0
2005-01-26 15:10:00,16.97,17.0,16.93,17.0,24800.0,11.8147,11.8356,11.7869,11.8356,24800.0
2005-01-26 15:20:00,17.0,17.14,17.0,17.07,66400.0,11.8356,11.9331,11.8356,11.8844,66400.0
2005-01-26 15:30:00,17.05,17.1,17.03,17.1,23400.0,11.8704,11.9053,11.8565,11.9053,23400.0
2005-01-26 15:40:00,17.1,17.11,17.09,17.11,17600.0,11.9053,11.9122,11.8983,11.9122,17600.0
2005-01-26 15:50:00,17.11,17.11,17.09,17.11,44600.0,11.9122,11.9122,11.8983,11.9122,44600.0
2005-01-27 09:30:00,17.08,17.08,17.05,17.06,10200.0,11.8913,11.8913,11.8704,11.8774,10200.0
2005-01-27 09:40:00,17.08,17.1,17.0,17.0,7400.0,11.8913,11.9053,11.8356,11.8356,7400.0
2005-01-27 09:50:00,17.01,17.04,16.98,17.02,10000.0,11.8426,11.8635,11.8217,11.8496,10000.0
2005-01-27 10:00:00,17.03,17.07,17.01,17.07,17400.0,11.8565,11.8844,11.8426,11.8844,17400.0
2005-01-27 10:10:00,17.07,17.1,17.06,17.07,28400.0,11.8844,11.9053,11.8774,11.8844,28400.0
2005-01-27 10:20:00,17.07,17.08,17.07,17.08,2400.0,11.8844,11.8913,11.8844,11.8913,2400.0
2005-01-27 10:30:00,17.08,17.08,17.05,17.08,12400.0,11.8913,11.8913,11.8704,11.8913,12400.0
2005-01-27 10:40:00,17.08,17.08,17.04,17.04,12400.0,11.8913,11.8913,11.8635,11.8635,12400.0
2005-01-27 10:50:00,17.06,17.12,17.05,17.1,8800.0,11.8774,11.9192,11.8704,11.9053,8800.0
2005-01-27 11:00:00,17.1,17.12,17.1,17.11,2400.0,11.9053,11.9192,11.9053,11.9122,2400.0
2005-01-27 11:10:00,17.11,17.18,17.11,17.18,10200.0,11.9122,11.9609,11.9122,11.9609,10200.0
2005-01-27 11:20:00,17.17,17.17,17.14,17.17,1600.0,11.954,11.954,11.9331,11.954,1600.0
2005-01-27 11:30:00,17.16,17.16,17.15,17.15,5400.0,11.947,11.947,11.9401,11.9401,5400.0
2005-01-27 11:40:00,17.15,17.17,17.14,17.17,6000.0,11.9401,11.954,11.9331,11.954,6000.0
2005-01-27 11:50:00,17.14,17.2,17.14,17.18,4600.0,11.9331,11.9749,11.9331,11.9609,4600.0
2005-01-27 12:00:00,17.18,17.18,17.15,17.16,1400.0,11.9609,11.9609,11.9401,11.947,1400.0
2005-01-27 12:10:00,17.15,17.15,17.13,17.13,1800.0,11.9401,11.9401,11.9261,11.9261,1800.0
2005-01-27 12:20:00,17.13,17.13,17.08,17.08,7800.0,11.9261,11.9261,11.8913,11.8913,7800.0
2005-01-27 12:30:00,17.05,17.08,17.05,17.08,5400.0,11.8704,11.8913,11.8704,11.8913,5400.0
2005-01-27 12:40:00,17.08,17.08,17.08,17.08,1000.0,11.8913,11.8913,11.8913,11.8913,1000.0
2005-01-27 12:50:00,17.07,17.12,17.07,17.12,7800.0,11.8844,11.9192,11.8844,11.9192,7800.0
2005-01-27 13:00:00,17.12,17.15,17.12,17.14,11200.0,11.9192,11.9401,11.9192,11.9331,11200.0
2005-01-27 13:10:00,17.14,17.14,17.11,17.13,10800.0,11.9331,11.9331,11.9122,11.9261,10800.0
2005-01-27 13:20:00,17.13,17.13,17.08,17.1,9200.0,11.9261,11.9261,11.8913,11.9053,9200.0
2005-01-27 13:30:00,17.1,17.11,17.09,17.11,10200.0,11.9053,11.9122,11.8983,11.9122,10200.0
2005-01-27 13:40:00,17.11,17.11,17.08,17.09,7800.0,11.9122,11.9122,11.8913,11.8983,7800.0
2005-01-27 13:50:00,17.08,17.09,17.05,17.09,12400.0,11.8913,11.8983,11.8704,11.8983,12400.0
2005-01-27 14:00:00,17.08,17.11,17.07,17.1,7600.0,11.8913,11.9122,11.8844,11.9053,7600.0
2005-01-27 14:10:00,17.1,17.1,17.07,17.09,17000.0,11.9053,11.9053,11.8844,11.8983,17000.0
2005-01-27 14:20:00,17.08,17.13,17.06,17.06,8400.0,11.8913,11.9261,11.8774,11.8774,8400.0
2005-01-27 14:30:00,17.05,17.13,17.05,17.09,14000.0,11.8704,11.9261,11.8704,11.8983,14000.0
2005-01-27 14:40:00,17.07,17.07,17.04,17.05,5800.0,11.8844,11.8844,11.8635,11.8704,5800.0
2005-01-27 14:50:00,17.04,17.04,16.98,16.99,14800.0,11.8635,11.8635,11.8217,11.8287,14800.0
2005-01-27 15:00:00,16.98,17.0,16.98,16.98,8000.0,11.8217,11.8356,11.8217,11.8217,8000.0
2005-01-27 15:10:00,16.96,17.0,16.95,16.98,24200.0,11.8078,11.8356,11.8008,11.8217,24200.0
2005-01-27 15:20:00,16.98,17.0,16.97,16.97,25000.0,11.8217,11.8356,11.8147,11.8147,25000.0
2005-01-27 15:30:00,16.98,16.99,16.98,16.98,18400.0,11.8217,11.8287,11.8217,11.8217,18400.0
2005-01-27 15:40:00,16.98,17.05,16.98,17.05,37200.0,11.8217,11.8704,11.8217,11.8704,37200.0
2005-01-27 15:50:00,17.05,17.07,17.03,17.06,24400.0,11.8704,11.8844,11.8565,11.8774,24400.0
2005-01-28 09:30:00,17.07,17.07,17.0,17.0,9600.0,11.8844,11.8844,11.8356,11.8356,9600.0
2005-01-28 09:40:00,17.0,17.0,16.9,16.95,17000.0,11.8356,11.8356,11.766,11.8008,17000.0
2005-01-28 09:50:00,16.95,16.95,16.93,16.93,3600.0,11.8008,11.8008,11.7869,11.7869,3600.0
2005-01-28 10:00:00,16.93,16.95,16.93,16.94,13000.0,11.7869,11.8008,11.7869,11.7939,13000.0
2005-01-28 10:10:00,16.95,16.95,16.95,16.95,1000.0,11.8008,11.8008,11.8008,11.8008,1000.0
2005-01-28 10:20:00,16.97,17.0,16.97,17.0,3800.0,11.8147,11.8356,11.8147,11.8356,3800.0
2005-01-28 10:30:00,17.0,17.0,16.95,16.95,16000.0,11.8356,11.8356,11.8008,11.8008,16000.0
2005-01-28 10:40:00,16.96,17.02,16.96,16.97,3200.0,11.8078,11.8496,11.8078,11.8147,3200.0
2005-01-28 10:50:00,16.97,16.97,16.93,16.93,5200.0,11.8147,11.8147,11.7869,11.7869,5200.0
2005-01-28 11:00:00,16.92,16.92,16.9,16.9,5800.0,11.7799,11.7799,11.766,11.766,5800.0
2005-01-28 11:10:00,16.9,16.9,16.82,16.83,12000.0,11.766,11.766,11.7103,11.7173,12000.0
2005-01-28 11:20:00,16.8,16.8,16.77,16.78,6400.0,11.6964,11.6964,11.6755,11.6825,6400.0
2005-01-28 11:30:00,16.78,16.82,16.78,16.8,14000.0,11.6825,11.7103,11.6825,11.6964,14000.0
2005-01-28 11:40:00,16.8,16.85,16.8,16.82,52200.0,11.6964,11.7312,11.6964,11.7103,52200.0
2005-01-28 11:50:00,16.82,16.83,16.82,16.83,5400.0,11.7103,11.7173,11.7103,11.7173,5400.0
2005-01-28 12:00:00,16.83,16.87,16.83,16.87,4400.0,11.7173,11.7451,11.7173,11.7451,4400.0
2005-01-28 12:10:00,16.86,16.88,16.85,16.88,3200.0,11.7382,11.7521,11.7312,11.7521,3200.0
2005-01-28 12:20:00,16.88,16.89,16.86,16.86,3000.0,11.7521,11.759,11.7382,11.7382,3000.0
2005-01-28 12:30:00,16.86,16.9,16.86,16.88,4000.0,11.7382,11.766,11.7382,11.7521,4000.0
2005-01-28 12:40:00,16.88,16.9,16.87,16.9,4400.0,11.7521,11.766,11.7451,11.766,4400.0
2005-01-28 12:50:00,16.91,16.93,16.9,16.92,12400.0,11.773,11.7869,11.766,11.7799,12400.0
2005-01-28 13:00:00,16.93,16.93,16.91,16.91,5000.0,11.7869,11.7869,11.773,11.773,5000.0
2005-01-28 13:10:00,16.93,16.97,16.92,16.97,5800.0,11.7869,11.8147,11.7799,11.8147,5800.0
2005-01-28 13:20:00,16.97,17.01,16.97,17.0,14600.0,11.8147,11.8426,11.8147,11.8356,14600.0
2005-01-28 13:30:00,17.01,17.02,17.0,17.0,13400.0,11.8426,11.8496,11.8356,11.8356,13400.0
2005-01-28 13:40:00,17.0,17.01,17.0,17.01,11400.0,11.8356,11.8426,11.8356,11.8426,11400.0
2005-01-28 13:50:00,17.0,17.05,17.0,17.04,8800.0,11.8356,11.8704,11.8356,11.8635,8800.0
2005-01-28 14:00:00,17.05,17.05,17.04,17.05,15800.0,11.8704,11.8704,11.8635,11.8704,15800.0
2005-01-28 14:10:00,17.05,17.05,17.02,17.05,15800.0,11.8704,11.8704,11.8496,11.8704,15800.0
2005-01-28 14:20:00,17.03,17.04,17.0,17.0,10800.0,11.8565,11.8635,11.8356,11.8356,10800.0
2005-01-28 14:30:00,16.99,16.99,16.9,16.99,43200.0,11.8287,11.8287,11.766,11.8287,43200.0
2005-01-28 14:40:00,16.99,17.0,16.97,17.0,5400.0,11.8287,11.8356,11.8147,11.8356,5400.0
2005-01-28 14:50:00,17.0,17.0,16.97,17.0,64200.0,11.8356,11.8356,11.8147,11.8356,64200.0
2005-01-28 15:00:00,17.0,17.0,17.0,17.0,13000.0,11.8356,11.8356,11.8356,11.8356,13000.0
2005-01-28 15:10:00,17.0,17.02,17.0,17.02,21000.0,11.8356,11.8496,11.8356,11.8496,21000.0
2005-01-28 15:20:00,17.01,17.05,17.0,17.05,18800.0,11.8426,11.8704,11.8356,11.8704,18800.0
2005-01-28 15:30:00,17.05,17.05,17.02,17.04,20400.0,11.8704,11.8704,11.8496,11.8635,20400.0
2005-01-28 15:40:00,17.03,17.1,17.03,17.1,16800.0,11.8565,11.9053,11.8565,11.9053,16800.0
2005-01-28 15:50:00,17.09,17.09,17.0,17.05,20600.0,11.8983,11.8983,11.8356,11.8704,20600.0
2005-01-31 09:30:00,17.13,17.17,17.1,17.1,20200.0,11.9261,11.954,11.9053,11.9053,20200.0
2005-01-31 09:40:00,17.14,17.14,17.05,17.05,4400.0,11.9331,11.9331,11.8704,11.8704,4400.0
2005-01-31 09:50:00,17.04,17.04,16.94,16.98,10800.0,11.8635,11.8635,11.7939,11.8217,10800.0
2005-01-31 10:00:00,17.0,17.04,16.98,17.01,15800.0,11.8356,11.8635,11.8217,11.8426,15800.0
2005-01-31 10:10:00,17.02,17.02,16.95,16.98,9000.0,11.8496,11.8496,11.8008,11.8217,9000.0
2005-01-31 10:20:00,16.99,17.02,16.92,16.93,34000.0,11.8287,11.8496,11.7799,11.7869,34000.0
2005-01-31 10:30:00,16.94,16.98,16.92,16.97,16000.0,11.7939,11.8217,11.7799,11.8147,16000.0
2005-01-31 10:40:00,16.97,16.98,16.96,16.98,5400.0,11.8147,11.8217,11.8078,11.8217,5400.0
2005-01-31 10:50:00,16.97,16.99,16.96,16.97,6200.0,11.8147,11.8287,11.8078,11.8147,6200.0
2005-01-31 11:00:00,16.97,16.99,16.96,16.99,6200.0,11.8147,11.8287,11.8078,11.8287,6200.0
2005-01-31 11:10:00,16.99,17.0,16.97,16.98,8600.0,11.8287,11.8356,11.8147,11.8217,8600.0
2005-01-31 11:20:00,16.99,16.99,16.96,16.98,10600.0,11.8287,11.8287,11.8078,11.8217,10600.0
2005-01-31 11:30:00,16.98,17.0,16.96,16.97,8200.0,11.8217,11.8356,11.8078,11.8147,8200.0
2005-01-31 11:40:00,16.97,16.99,16.97,16.98,1600.0,11.8147,11.8287,11.8147,11.8217,1600.0
2005-01-31 11:50:00,16.98,16.98,16.97,16.98,1400.0,11.8217,11.8217,11.8147,11.8217,1400.0
2005-01-31 12:00:00,16.98,17.0,16.97,17.0,9600.0,11.8217,11.8356,11.8147,11.8356,9600.0
2005-01-31 12:10:00,16.98,17.04,16.98,17.02,11800.0,11.8217,11.8635,11.8217,11.8496,11800.0
2005-01-31 12:20:00,17.01,17.04,17.0,17.01,15000.0,11.8426,11.8635,11.8356,11.8426,15000.0
2005-01-31 12:30:00,17.01,17.02,17.0,17.01,10600.0,11.8426,11.8496,11.8356,11.8426,10600.0
2005-01-31 12:40:00,17.01,17.02,17.01,17.01,1000.0,11.8426,11.8496,11.8426,11.8426,1000.0
2005-01-31 12:50:00,17.01,17.05,17.01,17.05,1200.0,11.8426,11.8704,11.8426,11.8704,1200.0
2005-01-31 13:00:00,17.05,17.05,17.02,17.04,2600.0,11.8704,11.8704,11.8496,11.8635,2600.0
2005-01-31 13:10:00,17.03,17.03,17.02,17.03,1200.0,11.8565,11.8565,11.8496,11.8565,1200.0
2005-01-31 13:20:00,17.02,17.03,17.02,17.02,3200.0,11.8496,11.8565,11.8496,11.8496,3200.0
2005-01-31 13:30:00,17.03,17.03,17.0,17.02,8800.0,11.8565,11.8565,11.8356,11.8496,8800.0
2005-01-31 13:40:00,17.02,17.02,17.02,17.02,1600.0,11.8496,11.8496,11.8496,11.8496,1600.0
2005-01-31 13:50:00,17.0,17.02,17.0,17.02,2600.0,11.8356,11.8496,11.8356,11.8496,2600.0
2005-01-31 14:00:00,17.01,17.04,17.0,17.04,7600.0,11.8426,11.8635,11.8356,11.8635,7600.0
2005-01-31 14:10:00,17.03,17.08,17.03,17.04,13600.0,11.8565,11.8913,11.8565,11.8635,13600.0
2005-01-31 14:20:00,17.03,17.03,17.02,17.02,3800.0,11.8565,11.8565,11.8496,11.8496,3800.0
2005-01-31 14:30:00,17.02,17.07,16.99,17.07,8800.0,11.8496,11.8844,11.8287,11.8844,8800.0
2005-01-31 14:40:00,17.07,17.12,17.07,17.1,8600.0,11.8844,11.9192,11.8844,11.9053,8600.0
2005-01-31 14:50:00,17.1,17.1,17.06,17.09,5400.0,11.9053,11.9053,11.8774,11.8983,5400.0
2005-01-31 15:00:00,17.09,17.09,17.06,17.06,7000.0,11.8983,11.8983,11.8774,11.8774,7000.0
2005-01-31 15:10:00,17.07,17.09,17.03,17.03,20400.0,11.8844,11.8983,11.8565,11.8565,20400.0
2005-01-31 15:20:00,17.03,17.05,17.03,17.04,15600.0,11.8565,11.8704,11.8565,11.8635,15600.0
2005-01-31 15:30:00,17.04,17.04,17.02,17.02,25000.0,11.8635,11.8635,11.8496,11.8496,25000.0
2005-01-31 15:40:00,17.02,17.02,16.99,17.0,42000.0,11.8496,11.8496,11.8287,11.8356,42000.0
2005-01-31 15:50:00,17.0,17.0,17.0,17.0,91200.0,11.8356,11.8356,11.8356,11.8356,91200.0
2005-02-01 09:30:00,17.25,17.28,17.25,17.25,53000.0,12.0097,12.0306,12.0097,12.0097,53000.0
2005-02-01 09:40:00,17.26,17.26,17.18,17.2,21800.0,12.0166,12.0166,11.9609,11.9749,21800.0
2005-02-01 09:50:00,17.2,17.21,17.18,17.2,19200.0,11.9749,11.9818,11.9609,11.9749,19200.0
2005-02-01 10:00:00,17.2,17.38,17.2,17.38,52400.0,11.9749,12.1002,11.9749,12.1002,52400.0
2005-02-01 10:10:00,17.37,17.43,17.32,17.32,13200.0,12.0932,12.135,12.0584,12.0584,13200.0
2005-02-01 10:20:00,17.34,17.35,17.29,17.3,18000.0,12.0723,12.0793,12.0375,12.0445,18000.0
2005-02-01 10:30:00,17.29,17.33,17.28,17.28,61800.0,12.0375,12.0654,12.0306,12.0306,61800.0
2005-02-01 10:40:00,17.28,17.28,17.24,17.28,24400.0,12.0306,12.0306,12.0027,12.0306,24400.0
2005-02-01 10:50:00,17.28,17.32,17.28,17.31,14200.0,12.0306,12.0584,12.0306,12.0515,14200.0
2005-02-01 11:00:00,17.31,17.31,17.3,17.31,16800.0,12.0515,12.0515,12.0445,12.0515,16800.0
2005-02-01 11:10:00,17.31,17.36,17.31,17.35,21400.0,12.0515,12.0863,12.0515,12.0793,21400.0
2005-02-01 11:20:00,17.35,17.38,17.34,17.38,71800.0,12.0793,12.1002,12.0723,12.1002,71800.0
2005-02-01 11:30:00,17.38,17.41,17.38,17.41,33200.0,12.1002,12.1211,12.1002,12.1211,33200.0
2005-02-01 11:40:00,17.41,17.49,17.4,17.49,42200.0,12.1211,12.1768,12.1141,12.1768,42200.0
2005-02-01 11:50:00,17.49,17.61,17.49,17.59,57600.0,12.1768,12.2603,12.1768,12.2464,57600.0
2005-02-01 12:00:00,17.58,17.65,17.58,17.65,49600.0,12.2394,12.2882,12.2394,12.2882,49600.0
2005-02-01 12:10:00,17.65,17.71,17.65,17.71,32000.0,12.2882,12.3299,12.2882,12.3299,32000.0
2005-02-01 12:20:00,17.72,17.72,17.65,17.65,48600.0,12.3369,12.3369,12.2882,12.2882,48600.0
2005-02-01 12:30:00,17.65,17.67,17.65,17.65,48800.0,12.2882,12.3021,12.2882,12.2882,48800.0
2005-02-01 12:40:00,17.66,17.66,17.61,17.62,61600.0,12.2951,12.2951,12.2603,12.2673,61600.0
2005-02-01 12:50:00,17.62,17.65,17.61,17.62,45800.0,12.2673,12.2882,12.2603,12.2673,45800.0
2005-02-01 13:00:00,17.62,17.63,17.61,17.61,28200.0,12.2673,12.2742,12.2603,12.2603,28200.0
2005-02-01 13:10:00,17.61,17.65,17.61,17.65,32200.0,12.2603,12.2882,12.2603,12.2882,32200.0
2005-02-01 13:20:00,17.64,17.66,17.64,17.65,22000.0,12.2812,12.2951,12.2812,12.2882,22000.0
2005-02-01 13:30:00,17.65,17.65,17.63,17.64,17000.0,12.2882,12.2882,12.2742,12.2812,17000.0
2005-02-01 13:40:00,17.64,17.66,17.62,17.66,17000.0,12.2812,12.2951,12.2673,12.2951,17000.0
2005-02-01 13:50:00,17.66,17.68,17.66,17.67,15400.0,12.2951,12.3091,12.2951,12.3021,15400.0
2005-02-01 14:00:00,17.67,17.7,17.63,17.63,34400.0,12.3021,12.323,12.2742,12.2742,34400.0
2005-02-01 14:10:00,17.62,17.65,17.62,17.65,18400.0,12.2673,12.2882,12.2673,12.2882,18400.0
2005-02-01 14:20:00,17.64,17.64,17.63,17.64,20800.0,12.2812,12.2812,12.2742,12.2812,20800.0
2005-02-01 14:30:00,17.64,17.68,17.64,17.68,20600.0,12.2812,12.3091,12.2812,12.3091,20600.0
2005-02-01 14:40:00,17.68,17.7,17.67,17.68,48600.0,12.3091,12.323,12.3021,12.3091,48600.0
2005-02-01 14:50:00,17.68,17.71,17.68,17.71,37400.0,12.3091,12.3299,12.3091,12.3299,37400.0
2005-02-01 15:00:00,17.71,17.72,17.69,17.7,42800.0,12.3299,12.3369,12.316,12.323,42800.0
2005-02-01 15:10:00,17.7,17.71,17.7,17.71,62800.0,12.323,12.3299,12.323,12.3299,62800.0
2005-02-01 15:20:00,17.71,17.71,17.7,17.7,18600.0,12.3299,12.3299,12.323,12.323,18600.0
2005-02-01 15:30:00,17.7,17.72,17.7,17.72,33600.0,12.323,12.3369,12.323,12.3369,33600.0
2005-02-01 15:40:00,17.72,17.8,17.71,17.78,64800.0,12.3369,12.3926,12.3299,12.3787,64800.0
2005-02-01 15:50:00,17.78,17.89,17.78,17.86,139800.0,12.3787,12.4553,12.3787,12.4344,139800.0
2005-02-02 09:30:00,17.88,17.9,17.83,17.89,61600.0,12.4483,12.4622,12.4135,12.4553,61600.0
2005-02-02 09:40:00,17.9,17.92,17.86,17.88,21600.0,12.4622,12.4761,12.4344,12.4483,21600.0
2005-02-02 09:50:00,17.88,17.89,17.82,17.83,19200.0,12.4483,12.4553,12.4065,12.4135,19200.0
2005-02-02 10:00:00,17.83,17.84,17.81,17.81,13400.0,12.4135,12.4204,12.3996,12.3996,13400.0
2005-02-02 10:10:00,17.81,17.83,17.8,17.81,12800.0,12.3996,12.4135,12.3926,12.3996,12800.0
2005-02-02 10:20:00,17.81,17.81,17.81,17.81,10000.0,12.3996,12.3996,12.3996,12.3996,10000.0
2005-02-02 10:30:00,17.8,17.81,17.8,17.8,18000.0,12.3926,12.3996,12.3926,12.3926,18000.0
2005-02-02 10:40:00,17.8,17.81,17.78,17.79,18200.0,12.3926,12.3996,12.3787,12.3856,18200.0
2005-02-02 10:50:00,17.77,17.79,17.77,17.77,17400.0,12.3717,12.3856,12.3717,12.3717,17400.0
2005-02-02 11:00:00,17.78,17.78,17.71,17.72,20600.0,12.3787,12.3787,12.3299,12.3369,20600.0
2005-02-02 11:10:00,17.72,17.72,17.44,17.7,12600.0,12.3369,12.3369,12.142,12.323,12600.0
2005-02-02 11:20:00,17.65,17.67,17.64,17.66,25400.0,12.2882,12.3021,12.2812,12.2951,25400.0
2005-02-02 11:30:00,17.67,17.67,17.63,17.66,15600.0,12.3021,12.3021,12.2742,12.2951,15600.0
2005-02-02 11:40:00,17.66,17.66,17.64,17.64,8000.0,12.2951,12.2951,12.2812,12.2812,8000.0
2005-02-02 11:50:00,17.64,17.66,17.64,17.66,9600.0,12.2812,12.2951,12.2812,12.2951,9600.0
2005-02-02 12:00:00,17.66,17.66,17.63,17.64,12200.0,12.2951,12.2951,12.2742,12.2812,12200.0
2005-02-02 12:10:00,17.63,17.63,17.56,17.63,39400.0,12.2742,12.2742,12.2255,12.2742,39400.0
2005-02-02 12:20:00,17.63,17.68,17.63,17.66,5800.0,12.2742,12.3091,12.2742,12.2951,5800.0
2005-02-02 12:30:00,17.66,17.67,17.58,17.6,57800.0,12.2951,12.3021,12.2394,12.2534,57800.0
2005-02-02 12:40:00,17.58,17.6,17.58,17.6,5600.0,12.2394,12.2534,12.2394,12.2534,5600.0
2005-02-02 12:50:00,17.59,17.68,17.59,17.68,78800.0,12.2464,12.3091,12.2464,12.3091,78800.0
2005-02-02 13:00:00,17.71,17.71,17.68,17.68,11800.0,12.3299,12.3299,12.3091,12.3091,11800.0
2005-02-02 13:10:00,17.66,17.66,17.65,17.66,4600.0,12.2951,12.2951,12.2882,12.2951,4600.0
2005-02-02 13:20:00,17.66,17.68,17.66,17.66,17000.0,12.2951,12.3091,12.2951,12.2951,17000.0
2005-02-02 13:30:00,17.66,17.66,17.66,17.66,4400.0,12.2951,12.2951,12.2951,12.2951,4400.0
2005-02-02 13:40:00,17.66,17.67,17.65,17.67,12400.0,12.2951,12.3021,12.2882,12.3021,12400.0
2005-02-02 13:50:00,17.67,17.67,17.66,17.66,3800.0,12.3021,12.3021,12.2951,12.2951,3800.0
2005-02-02 14:00:00,17.66,17.77,17.66,17.77,30800.0,12.2951,12.3717,12.2951,12.3717,30800.0
2005-02-02 14:10:00,17.76,17.8,17.75,17.8,13200.0,12.3648,12.3926,12.3578,12.3926,13200.0
2005-02-02 14:20:00,17.85,17.94,17.82,17.86,34600.0,12.4274,12.4901,12.4065,12.4344,34600.0
2005-02-02 14:30:00,17.88,17.96,17.86,17.86,32600.0,12.4483,12.504,12.4344,12.4344,32600.0
2005-02-02 14:40:00,17.86,17.86,17.85,17.85,19000.0,12.4344,12.4344,12.4274,12.4274,19000.0
2005-02-02 14:50:00,17.85,17.85,17.81,17.81,10200.0,12.4274,12.4274,12.3996,12.3996,10200.0
2005-02-02 15:00:00,17.81,17.82,17.78,17.78,12000.0,12.3996,12.4065,12.3787,12.3787,12000.0
2005-02-02 15:10:00,17.78,17.83,17.78,17.8,12800.0,12.3787,12.4135,12.3787,12.3926,12800.0
2005-02-02 15:20:00,17.8,17.81,17.75,17.76,16800.0,12.3926,12.3996,12.3578,12.3648,16800.0
2005-02-02 15:30:00,17.76,17.81,17.75,17.8,24000.0,12.3648,12.3996,12.3578,12.3926,24000.0
2005-02-02 15:40:00,17.78,17.81,17.75,17.78,30800.0,12.3787,12.3996,12.3578,12.3787,30800.0
2005-02-02 15:50:00,17.78,17.85,17.78,17.84,23200.0,12.3787,12.4274,12.3787,12.4204,23200.0
2005-02-03 09:30:00,17.84,17.84,17.78,17.82,21600.0,12.4204,12.4204,12.3787,12.4065,21600.0
2005-02-03 09:40:00,17.8,17.91,17.79,17.9,6400.0,12.3926,12.4692,12.3856,12.4622,6400.0
2005-02-03 09:50:00,17.88,17.93,17.85,17.93,8400.0,12.4483,12.4831,12.4274,12.4831,8400.0
2005-02-03 10:00:00,17.93,17.95,17.9,17.9,20400.0,12.4831,12.497,12.4622,12.4622,20400.0
2005-02-03 10:10:00,17.89,17.92,17.87,17.92,16000.0,12.4553,12.4761,12.4413,12.4761,16000.0
2005-02-03 10:20:00,17.92,17.92,17.91,17.91,29400.0,12.4761,12.4761,12.4692,12.4692,29400.0
2005-02-03 10:30:00,17.89,17.9,17.86,17.88,25200.0,12.4553,12.4622,12.4344,12.4483,25200.0
2005-02-03 10:40:00,17.92,17.92,17.89,17.89,23600.0,12.4761,12.4761,12.4553,12.4553,23600.0
2005-02-03 10:50:00,17.89,17.93,17.89,17.92,31000.0,12.4553,12.4831,12.4553,12.4761,31000.0
2005-02-03 11:00:00,17.92,17.95,17.91,17.95,22400.0,12.4761,12.497,12.4692,12.497,22400.0
2005-02-03 11:10:00,17.95,17.96,17.94,17.95,26000.0,12.497,12.504,12.4901,12.497,26000.0
2005-02-03 11:20:00,17.96,18.0,17.95,18.0,33600.0,12.504,12.5318,12.497,12.5318,33600.0
2005-02-03 11:30:00,18.0,18.04,18.0,18.03,57200.0,12.5318,12.5597,12.5318,12.5527,57200.0
2005-02-03 11:40:00,18.03,18.03,18.0,18.0,12000.0,12.5527,12.5527,12.5318,12.5318,12000.0
2005-02-03 11:50:00,18.0,18.0,17.99,17.99,61200.0,12.5318,12.5318,12.5249,12.5249,61200.0
2005-02-03 12:00:00,17.98,18.0,17.97,18.0,8200.0,12.5179,12.5318,12.511,12.5318,8200.0
2005-02-03 12:10:00,18.0,18.0,17.99,17.99,8200.0,12.5318,12.5318,12.5249,12.5249,8200.0
2005-02-03 12:20:00,17.99,18.0,17.99,18.0,16000.0,12.5249,12.5318,12.5249,12.5318,16000.0
2005-02-03 12:30:00,18.0,18.02,18.0,18.02,10800.0,12.5318,12.5458,12.5318,12.5458,10800.0
2005-02-03 12:40:00,18.02,18.02,18.0,18.01,10800.0,12.5458,12.5458,12.5318,12.5388,10800.0
2005-02-03 12:50:00,18.0,18.01,18.0,18.0,13400.0,12.5318,12.5388,12.5318,12.5318,13400.0
2005-02-03 13:00:00,18.01,18.01,18.0,18.0,5200.0,12.5388,12.5388,12.5318,12.5318,5200.0
2005-02-03 13:10:00,18.0,18.01,18.0,18.01,10400.0,12.5318,12.5388,12.5318,12.5388,10400.0
2005-02-03 13:20:00,18.01,18.01,17.99,17.99,10200.0,12.5388,12.5388,12.5249,12.5249,10200.0
2005-02-03 13:30:00,17.99,18.0,17.98,17.99,13000.0,12.5249,12.5318,12.5179,12.5249,13000.0
2005-02-03 13:40:00,17.98,17.99,17.95,17.96,15000.0,12.5179,12.5249,12.497,12.504,15000.0
2005-02-03 13:50:00,17.96,17.98,17.96,17.97,5600.0,12.504,12.5179,12.504,12.511,5600.0
2005-02-03 14:00:00,17.98,17.99,17.98,17.99,18200.0,12.5179,12.5249,12.5179,12.5249,18200.0
2005-02-03 14:10:00,17.98,17.98,17.97,17.97,10200.0,12.5179,12.5179,12.511,12.511,10200.0
2005-02-03 14:20:00,17.97,17.98,17.97,17.97,15000.0,12.511,12.5179,12.511,12.511,15000.0
2005-02-03 14:30:00,17.96,17.97,17.96,17.96,11800.0,12.504,12.511,12.504,12.504,11800.0
2005-02-03 14:40:00,17.96,17.99,17.95,17.99,58400.0,12.504,12.5249,12.497,12.5249,58400.0
2005-02-03 14:50:00,18.0,18.0,17.99,18.0,14800.0,12.5318,12.5318,12.5249,12.5318,14800.0
2005-02-03 15:00:00,18.0,18.01,17.98,18.0,21800.0,12.5318,12.5388,12.5179,12.5318,21800.0
2005-02-03 15:10:00,18.0,18.04,17.99,18.04,19800.0,12.5318,12.5597,12.5249,12.5597,19800.0
2005-02-03 15:20:00,18.04,18.04,18.0,18.01,31400.0,12.5597,12.5597,12.5318,12.5388,31400.0
2005-02-03 15:30:00,18.02,18.03,18.02,18.02,14800.0,12.5458,12.5527,12.5458,12.5458,14800.0
2005-02-03 15:40:00,18.02,18.03,17.99,17.99,29600.0,12.5458,12.5527,12.5249,12.5249,29600.0
2005-02-03 15:50:00,17.99,18.04,17.95,18.03,115600.0,12.5249,12.5597,12.497,12.5527,115600.0
2005-02-04 09:30:00,18.03,18.03,17.95,18.03,10600.0,12.5527,12.5527,12.497,12.5527,10600.0
2005-02-04 09:40:00,18.02,18.02,17.89,17.89,18200.0,12.5458,12.5458,12.4553,12.4553,18200.0
2005-02-04 09:50:00,17.88,17.97,17.86,17.96,43200.0,12.4483,12.511,12.4344,12.504,43200.0
2005-02-04 10:00:00,17.96,17.98,17.93,17.93,48400.0,12.504,12.5179,12.4831,12.4831,48400.0
2005-02-04 10:10:00,17.92,17.93,17.88,17.88,30600.0,12.4761,12.4831,12.4483,12.4483,30600.0
2005-02-04 10:20:00,17.92,17.92,17.9,17.9,17400.0,12.4761,12.4761,12.4622,12.4622,17400.0
2005-02-04 10:30:00,17.91,17.91,17.89,17.9,15600.0,12.4692,12.4692,12.4553,12.4622,15600.0
2005-02-04 10:40:00,17.9,18.0,17.9,17.99,40200.0,12.4622,12.5318,12.4622,12.5249,40200.0
2005-02-04 10:50:00,17.99,17.99,17.96,17.97,13800.0,12.5249,12.5249,12.504,12.511,13800.0
2005-02-04 11:00:00,17.97,17.98,17.94,17.94,18600.0,12.511,12.5179,12.4901,12.4901,18600.0
2005-02-04 11:10:00,17.95,17.95,17.9,17.9,17000.0,12.497,12.497,12.4622,12.4622,17000.0
2005-02-04 11:20:00,17.9,17.91,17.88,17.88,18000.0,12.4622,12.4692,12.4483,12.4483,18000.0
2005-02-04 11:30:00,17.88,17.88,17.85,17.88,22200.0,12.4483,12.4483,12.4274,12.4483,22200.0
2005-02-04 11:40:00,17.88,17.88,17.84,17.84,10600.0,12.4483,12.4483,12.4204,12.4204,10600.0
2005-02-04 11:50:00,17.84,17.85,17.81,17.81,6600.0,12.4204,12.4274,12.3996,12.3996,6600.0
2005-02-04 12:00:00,17.8,17.81,17.8,17.81,13000.0,12.3926,12.3996,12.3926,12.3996,13000.0
2005-02-04 12:10:00,17.81,17.81,17.78,17.78,10800.0,12.3996,12.3996,12.3787,12.3787,10800.0
2005-02-04 12:20:00,17.77,17.78,17.75,17.76,10000.0,12.3717,12.3787,12.3578,12.3648,10000.0
2005-02-04 12:30:00,17.75,17.78,17.71,17.76,60000.0,12.3578,12.3787,12.3299,12.3648,60000.0
2005-02-04 12:40:00,17.75,17.81,17.75,17.81,10600.0,12.3578,12.3996,12.3578,12.3996,10600.0
2005-02-04 12:50:00,17.81,17.83,17.8,17.82,10800.0,12.3996,12.4135,12.3926,12.4065,10800.0
2005-02-04 13:00:00,17.83,17.84,17.81,17.84,19000.0,12.4135,12.4204,12.3996,12.4204,19000.0
2005-02-04 13:10:00,17.84,17.84,17.81,17.81,8400.0,12.4204,12.4204,12.3996,12.3996,8400.0
2005-02-04 13:20:00,17.81,17.86,17.81,17.86,10600.0,12.3996,12.4344,12.3996,12.4344,10600.0
2005-02-04 13:30:00,17.86,17.95,17.85,17.92,22800.0,12.4344,12.497,12.4274,12.4761,22800.0
2005-02-04 13:40:00,17.92,17.92,17.89,17.89,12400.0,12.4761,12.4761,12.4553,12.4553,12400.0
2005-02-04 13:50:00,17.88,17.89,17.86,17.89,12200.0,12.4483,12.4553,12.4344,12.4553,12200.0
2005-02-04 14:00:00,17.89,17.89,17.84,17.84,11200.0,12.4553,12.4553,12.4204,12.4204,11200.0
2005-02-04 14:10:00,17.84,17.85,17.83,17.84,15600.0,12.4204,12.4274,12.4135,12.4204,15600.0
2005-02-04 14:20:00,17.83,17.83,17.81,17.82,7800.0,12.4135,12.4135,12.3996,12.4065,7800.0
2005-02-04 14:30:00,17.82,17.85,17.81,17.81,54800.0,12.4065,12.4274,12.3996,12.3996,54800.0
2005-02-04 14:40:00,17.81,17.86,17.81,17.82,18000.0,12.3996,12.4344,12.3996,12.4065,18000.0
2005-02-04 14:50:00,17.81,17.82,17.8,17.82,13200.0,12.3996,12.4065,12.3926,12.4065,13200.0
2005-02-04 15:00:00,17.81,17.84,17.81,17.81,18000.0,12.3996,12.4204,12.3996,12.3996,18000.0
2005-02-04 15:10:00,17.81,17.83,17.8,17.83,15200.0,12.3996,12.4135,12.3926,12.4135,15200.0
2005-02-04 15:20:00,17.85,17.88,17.81,17.88,23600.0,12.4274,12.4483,12.3996,12.4483,23600.0
2005-02-04 15:30:00,17.88,17.89,17.86,17.88,16800.0,12.4483,12.4553,12.4344,12.4483,16800.0
2005-02-04 15:40:00,17.88,17.89,17.86,17.87,17400.0,12.4483,12.4553,12.4344,12.4413,17400.0
2005-02-04 15:50:00,17.87,17.93,17.86,17.92,20400.0,12.4413,12.4831,12.4344,12.4761,20400.0
2005-02-07 09:30:00,17.92,17.93,17.92,17.93,8000.0,12.4761,12.4831,12.4761,12.4831,8000.0
2005-02-07 09:40:00,17.92,17.92,17.9,17.9,8200.0,12.4761,12.4761,12.4622,12.4622,8200.0
2005-02-07 09:50:00,17.89,17.93,17.89,17.93,12800.0,12.4553,12.4831,12.4553,12.4831,12800.0
2005-02-07 10:00:00,17.97,18.1,17.97,18.08,23200.0,12.511,12.6015,12.511,12.5875,23200.0
2005-02-07 10:10:00,18.06,18.06,18.02,18.02,2800.0,12.5736,12.5736,12.5458,12.5458,2800.0
2005-02-07 10:20:00,18.02,18.02,18.0,18.0,4600.0,12.5458,12.5458,12.5318,12.5318,4600.0
2005-02-07 10:30:00,18.0,18.0,17.95,17.95,2400.0,12.5318,12.5318,12.497,12.497,2400.0
2005-02-07 10:40:00,17.96,18.02,17.96,18.02,9800.0,12.504,12.5458,12.504,12.5458,9800.0
2005-02-07 10:50:00,18.01,18.02,18.0,18.02,15800.0,12.5388,12.5458,12.5318,12.5458,15800.0
2005-02-07 11:00:00,18.02,18.02,18.0,18.0,3200.0,12.5458,12.5458,12.5318,12.5318,3200.0
2005-02-07 11:10:00,18.0,18.03,18.0,18.03,9400.0,12.5318,12.5527,12.5318,12.5527,9400.0
2005-02-07 11:20:00,18.03,18.03,18.02,18.02,2800.0,12.5527,12.5527,12.5458,12.5458,2800.0
2005-02-07 11:30:00,18.02,18.02,18.0,18.0,10000.0,12.5458,12.5458,12.5318,12.5318,10000.0
2005-02-07 11:40:00,18.0,18.01,17.99,18.01,9600.0,12.5318,12.5388,12.5249,12.5388,9600.0
2005-02-07 11:50:00,18.0,18.02,17.99,18.01,8200.0,12.5318,12.5458,12.5249,12.5388,8200.0
2005-02-07 12:00:00,18.01,18.01,17.99,18.0,7200.0,12.5388,12.5388,12.5249,12.5318,7200.0
2005-02-07 12:10:00,18.0,18.0,18.0,18.0,13000.0,12.5318,12.5318,12.5318,12.5318,13000.0
2005-02-07 12:20:00,18.0,18.02,17.99,17.99,13400.0,12.5318,12.5458,12.5249,12.5249,13400.0
2005-02-07 12:30:00,17.97,17.97,17.9,17.93,19600.0,12.511,12.511,12.4622,12.4831,19600.0
2005-02-07 12:40:00,17.93,17.97,17.93,17.93,15200.0,12.4831,12.511,12.4831,12.4831,15200.0
2005-02-07 12:50:00,17.93,17.93,17.9,17.93,5400.0,12.4831,12.4831,12.4622,12.4831,5400.0
2005-02-07 13:00:00,17.93,17.93,17.91,17.93,11000.0,12.4831,12.4831,12.4692,12.4831,11000.0
2005-02-07 13:10:00,17.93,17.97,17.93,17.96,9600.0,12.4831,12.511,12.4831,12.504,9600.0
2005-02-07 13:20:00,17.95,18.0,17.9,17.98,33800.0,12.497,12.5318,12.4622,12.5179,33800.0
2005-02-07 13:30:00,17.97,18.0,17.97,18.0,9400.0,12.511,12.5318,12.511,12.5318,9400.0
2005-02-07 13:40:00,18.0,18.0,17.96,17.97,15400.0,12.5318,12.5318,12.504,12.511,15400.0
2005-02-07 13:50:00,17.97,17.97,17.91,17.91,8600.0,12.511,12.511,12.4692,12.4692,8600.0
2005-02-07 14:00:00,17.89,17.93,17.86,17.9,93000.0,12.4553,12.4831,12.4344,12.4622,93000.0
2005-02-07 14:10:00,17.92,17.93,17.9,17.9,7600.0,12.4761,12.4831,12.4622,12.4622,7600.0
2005-02-07 14:20:00,17.89,17.93,17.88,17.88,8200.0,12.4553,12.4831,12.4483,12.4483,8200.0
2005-02-07 14:30:00,17.89,17.94,17.89,17.92,17400.0,12.4553,12.4901,12.4553,12.4761,17400.0
2005-02-07 14:40:00,17.92,17.93,17.91,17.91,13800.0,12.4761,12.4831,12.4692,12.4692,13800.0
2005-02-07 14:50:00,17.91,17.91,17.9,17.9,5800.0,12.4692,12.4692,12.4622,12.4622,5800.0
2005-02-07 15:00:00,17.88,17.95,17.88,17.92,21200.0,12.4483,12.497,12.4483,12.4761,21200.0
2005-02-07 15:10:00,17.9,17.9,17.81,17.82,32000.0,12.4622,12.4622,12.3996,12.4065,32000.0
2005-02-07 15:20:00,17.82,17.82,17.78,17.8,17200.0,12.4065,12.4065,12.3787,12.3926,17200.0
2005-02-07 15:30:00,17.82,17.83,17.79,17.81,19000.0,12.4065,12.4135,12.3856,12.3996,19000.0
2005-02-07 15:40:00,17.79,17.79,17.77,17.78,24000.0,12.3856,12.3856,12.3717,12.3787,24000.0
2005-02-07 15:50:00,17.77,17.78,17.74,17.78,27000.0,12.3717,12.3787,12.3508,12.3787,27000.0
2005-02-08 09:30:00,17.78,17.78,17.73,17.73,14200.0,12.3787,12.3787,12.3439,12.3439,14200.0
2005-02-08 09:40:00,17.73,17.74,17.71,17.71,17600.0,12.3439,12.3508,12.3299,12.3299,17600.0
2005-02-08 09:50:00,17.74,17.8,17.74,17.79,17600.0,12.3508,12.3926,12.3508,12.3856,17600.0
2005-02-08 10:00:00,17.78,17.78,17.68,17.75,23600.0,12.3787,12.3787,12.3091,12.3578,23600.0
2005-02-08 10:10:00,17.75,17.77,17.72,17.75,6200.0,12.3578,12.3717,12.3369,12.3578,6200.0
2005-02-08 10:20:00,17.75,17.75,17.68,17.68,6600.0,12.3578,12.3578,12.3091,12.3091,6600.0
2005-02-08 10:30:00,17.68,17.77,17.68,17.75,12200.0,12.3091,12.3717,12.3091,12.3578,12200.0
2005-02-08 10:40:00,17.76,17.76,17.72,17.73,3000.0,12.3648,12.3648,12.3369,12.3439,3000.0
2005-02-08 10:50:00,17.73,17.73,17.68,17.68,35200.0,12.3439,12.3439,12.3091,12.3091,35200.0
2005-02-08 11:00:00,17.69,17.69,17.66,17.68,9400.0,12.316,12.316,12.2951,12.3091,9400.0
2005-02-08 11:10:00,17.68,17.72,17.68,17.71,6600.0,12.3091,12.3369,12.3091,12.3299,6600.0
2005-02-08 11:20:00,17.72,17.78,17.72,17.76,7400.0,12.3369,12.3787,12.3369,12.3648,7400.0
2005-02-08 11:30:00,17.78,17.78,17.75,17.75,5400.0,12.3787,12.3787,12.3578,12.3578,5400.0
2005-02-08 11:40:00,17.75,17.76,17.74,17.74,5800.0,12.3578,12.3648,12.3508,12.3508,5800.0
2005-02-08 11:50:00,17.74,17.74,17.7,17.73,9000.0,12.3508,12.3508,12.323,12.3439,9000.0
2005-02-08 12:00:00,17.73,17.73,17.68,17.7,12600.0,12.3439,12.3439,12.3091,12.323,12600.0
2005-02-08 12:10:00,17.71,17.72,17.69,17.72,13800.0,12.3299,12.3369,12.316,12.3369,13800.0
2005-02-08 12:20:00,17.73,17.73,17.68,17.73,25000.0,12.3439,12.3439,12.3091,12.3439,25000.0
2005-02-08 12:30:00,17.73,17.75,17.72,17.75,23600.0,12.3439,12.3578,12.3369,12.3578,23600.0
2005-02-08 12:40:00,17.74,17.75,17.71,17.72,15800.0,12.3508,12.3578,12.3299,12.3369,15800.0
2005-02-08 12:50:00,17.73,17.74,17.7,17.74,13600.0,12.3439,12.3508,12.323,12.3508,13600.0
2005-02-08 13:00:00,17.74,17.78,17.72,17.78,12600.0,12.3508,12.3787,12.3369,12.3787,12600.0
2005-02-08 13:10:00,17.77,17.81,17.76,17.77,19400.0,12.3717,12.3996,12.3648,12.3717,19400.0
2005-02-08 13:20:00,17.78,17.78,17.7,17.75,25800.0,12.3787,12.3787,12.323,12.3578,25800.0
2005-02-08 13:30:00,17.75,17.76,17.75,17.76,21800.0,12.3578,12.3648,12.3578,12.3648,21800.0
2005-02-08 13:40:00,17.77,17.77,17.75,17.76,9200.0,12.3717,12.3717,12.3578,12.3648,9200.0
2005-02-08 13:50:00,17.76,17.76,17.72,17.75,16200.0,12.3648,12.3648,12.3369,12.3578,16200.0
2005-02-08 14:00:00,17.78,17.78,17.75,17.75,8000.0,12.3787,12.3787,12.3578,12.3578,8000.0
2005-02-08 14:10:00,17.75,17.79,17.71,17.78,31000.0,12.3578,12.3856,12.3299,12.3787,31000.0
2005-02-08 14:20:00,17.78,17.8,17.78,17.79,5400.0,12.3787,12.3926,12.3787,12.3856,5400.0
2005-02-08 14:30:00,17.78,17.8,17.76,17.8,9800.0,12.3787,12.3926,12.3648,12.3926,9800.0
2005-02-08 14:40:00,17.81,17.81,17.75,17.78,16000.0,12.3996,12.3996,12.3578,12.3787,16000.0
2005-02-08 14:50:00,17.75,17.75,17.68,17.71,11400.0,12.3578,12.3578,12.3091,12.3299,11400.0
2005-02-08 15:00:00,17.73,17.74,17.68,17.71,30800.0,12.3439,12.3508,12.3091,12.3299,30800.0
2005-02-08 15:10:00,17.71,17.74,17.7,17.7,22600.0,12.3299,12.3508,12.323,12.323,22600.0
2005-02-08 15:20:00,17.7,17.75,17.68,17.74,33600.0,12.323,12.3578,12.3091,12.3508,33600.0
2005-02-08 15:30:00,17.74,17.74,17.7,17.72,166400.0,12.3508,12.3508,12.323,12.3369,166400.0
2005-02-08 15:40:00,17.72,17.72,17.68,17.68,96000.0,12.3369,12.3369,12.3091,12.3091,96000.0
2005-02-08 15:50:00,17.67,17.73,17.64,17.68,64400.0,12.3021,12.3439,12.2812,12.3091,64400.0
2005-02-09 09:30:00,17.78,17.79,17.7,17.79,9200.0,12.3787,12.3856,12.323,12.3856,9200.0
2005-02-09 09:40:00,17.78,17.78,17.71,17.71,4200.0,12.3787,12.3787,12.3299,12.3299,4200.0
2005-02-09 09:50:00,17.71,17.82,17.67,17.81,13800.0,12.3299,12.4065,12.3021,12.3996,13800.0
2005-02-09 10:00:00,17.81,17.82,17.79,17.8,8400.0,12.3996,12.4065,12.3856,12.3926,8400.0
2005-02-09 10:10:00,17.79,17.79,17.7,17.73,21800.0,12.3856,12.3856,12.323,12.3439,21800.0
2005-02-09 10:20:00,17.71,17.77,17.7,17.72,29000.0,12.3299,12.3717,12.323,12.3369,29000.0
2005-02-09 10:30:00,17.71,17.72,17.68,17.68,44200.0,12.3299,12.3369,12.3091,12.3091,44200.0
2005-02-09 10:40:00,17.68,17.74,17.66,17.71,40000.0,12.3091,12.3508,12.2951,12.3299,40000.0
2005-02-09 10:50:00,17.71,17.72,17.63,17.67,54000.0,12.3299,12.3369,12.2742,12.3021,54000.0
2005-02-09 11:00:00,17.68,17.75,17.68,17.75,19800.0,12.3091,12.3578,12.3091,12.3578,19800.0
2005-02-09 11:10:00,17.77,17.78,17.74,17.78,10600.0,12.3717,12.3787,12.3508,12.3787,10600.0
2005-02-09 11:20:00,17.79,17.79,17.78,17.78,4600.0,12.3856,12.3856,12.3787,12.3787,4600.0
2005-02-09 11:30:00,17.78,17.78,17.75,17.77,3800.0,12.3787,12.3787,12.3578,12.3717,3800.0
2005-02-09 11:40:00,17.78,17.78,17.77,17.78,5200.0,12.3787,12.3787,12.3717,12.3787,5200.0
2005-02-09 11:50:00,17.75,17.79,17.75,17.79,41000.0,12.3578,12.3856,12.3578,12.3856,41000.0
2005-02-09 12:00:00,17.79,17.79,17.74,17.76,6200.0,12.3856,12.3856,12.3508,12.3648,6200.0
2005-02-09 12:10:00,17.76,17.77,17.76,17.77,2200.0,12.3648,12.3717,12.3648,12.3717,2200.0
2005-02-09 12:20:00,17.78,17.78,17.77,17.78,170200.0,12.3787,12.3787,12.3717,12.3787,170200.0
2005-02-09 12:30:00,17.77,17.78,17.75,17.75,3400.0,12.3717,12.3787,12.3578,12.3578,3400.0
2005-02-09 12:40:00,17.75,17.78,17.74,17.76,25200.0,12.3578,12.3787,12.3508,12.3648,25200.0
2005-02-09 12:50:00,17.76,17.76,17.75,17.75,2000.0,12.3648,12.3648,12.3578,12.3578,2000.0
2005-02-09 13:00:00,17.75,17.75,17.74,17.75,19000.0,12.3578,12.3578,12.3508,12.3578,19000.0
2005-02-09 13:10:00,17.75,17.75,17.74,17.74,25000.0,12.3578,12.3578,12.3508,12.3508,25000.0
2005-02-09 13:20:00,17.74,17.74,17.73,17.74,2800.0,12.3508,12.3508,12.3439,12.3508,2800.0
2005-02-09 13:30:00,17.74,17.74,17.71,17.73,9600.0,12.3508,12.3508,12.3299,12.3439,9600.0
2005-02-09 13:40:00,17.73,17.73,17.73,17.73,2200.0,12.3439,12.3439,12.3439,12.3439,2200.0
2005-02-09 13:50:00,17.72,17.72,17.69,17.69,3800.0,12.3369,12.3369,12.316,12.316,3800.0
2005-02-09 14:00:00,17.69,17.71,17.58,17.58,23600.0,12.316,12.3299,12.2394,12.2394,23600.0
2005-02-09 14:10:00,17.57,17.63,17.57,17.6,13400.0,12.2325,12.2742,12.2325,12.2534,13400.0
2005-02-09 14:20:00,17.6,17.6,17.55,17.56,12200.0,12.2534,12.2534,12.2185,12.2255,12200.0
2005-02-09 14:30:00,17.56,17.6,17.56,17.6,11000.0,12.2255,12.2534,12.2255,12.2534,11000.0
2005-02-09 14:40:00,17.6,17.6,17.58,17.58,10600.0,12.2534,12.2534,12.2394,12.2394,10600.0
2005-02-09 14:50:00,17.58,17.58,17.56,17.56,10800.0,12.2394,12.2394,12.2255,12.2255,10800.0
2005-02-09 15:00:00,17.56,17.59,17.56,17.57,16800.0,12.2255,12.2464,12.2255,12.2325,16800.0
2005-02-09 15:10:00,17.57,17.58,17.56,17.58,14600.0,12.2325,12.2394,12.2255,12.2394,14600.0
2005-02-09 15:20:00,17.58,17.58,17.57,17.57,13000.0,12.2394,12.2394,12.2325,12.2325,13000.0
2005-02-09 15:30:00,17.57,17.6,17.56,17.56,71800.0,12.2325,12.2534,12.2255,12.2255,71800.0
2005-02-09 15:40:00,17.57,17.57,17.55,17.57,28800.0,12.2325,12.2325,12.2185,12.2325,28800.0
2005-02-09 15:50:00,17.57,17.57,17.54,17.54,19600.0,12.2325,12.2325,12.2116,12.2116,19600.0
2005-02-10 09:30:00,17.55,17.59,17.54,17.56,20200.0,12.2185,12.2464,12.2116,12.2255,20200.0
2005-02-10 09:40:00,17.57,17.57,17.54,17.55,11600.0,12.2325,12.2325,12.2116,12.2185,11600.0
2005-02-10 09:50:00,17.55,17.55,17.5,17.52,14200.0,12.2185,12.2185,12.1837,12.1977,14200.0
2005-02-10 10:00:00,17.52,17.52,17.5,17.5,6400.0,12.1977,12.1977,12.1837,12.1837,6400.0
2005-02-10 10:10:00,17.5,17.53,17.5,17.52,14200.0,12.1837,12.2046,12.1837,12.1977,14200.0
2005-02-10 10:20:00,17.52,17.52,17.45,17.45,9200.0,12.1977,12.1977,12.1489,12.1489,9200.0
2005-02-10 10:30:00,17.45,17.45,17.39,17.44,46000.0,12.1489,12.1489,12.1072,12.142,46000.0
2005-02-10 10:40:00,17.44,17.47,17.39,17.39,12200.0,12.142,12.1628,12.1072,12.1072,12200.0
2005-02-10 10:50:00,17.35,17.35,17.3,17.32,16600.0,12.0793,12.0793,12.0445,12.0584,16600.0
2005-02-10 11:00:00,17.32,17.32,17.23,17.23,41600.0,12.0584,12.0584,11.9958,11.9958,41600.0
2005-02-10 11:10:00,17.23,17.29,17.23,17.27,18400.0,11.9958,12.0375,11.9958,12.0236,18400.0
2005-02-10 11:20:00,17.25,17.28,17.25,17.25,16200.0,12.0097,12.0306,12.0097,12.0097,16200.0
2005-02-10 11:30:00,17.25,17.25,17.23,17.23,4000.0,12.0097,12.0097,11.9958,11.9958,4000.0
2005-02-10 11:40:00,17.23,17.3,17.23,17.29,23400.0,11.9958,12.0445,11.9958,12.0375,23400.0
2005-02-10 11:50:00,17.29,17.36,17.26,17.36,8200.0,12.0375,12.0863,12.0166,12.0863,8200.0
2005-02-10 12:00:00,17.36,17.42,17.36,17.39,5200.0,12.0863,12.128,12.0863,12.1072,5200.0
2005-02-10 12:10:00,17.39,17.41,17.39,17.41,2400.0,12.1072,12.1211,12.1072,12.1211,2400.0
2005-02-10 12:20:00,17.4,17.42,17.4,17.42,4200.0,12.1141,12.128,12.1141,12.128,4200.0
2005-02-10 12:30:00,17.42,17.42,17.41,17.41,1800.0,12.128,12.128,12.1211,12.1211,1800.0
2005-02-10 12:40:00,17.41,17.41,17.41,17.41,400.0,12.1211,12.1211,12.1211,12.1211,400.0
2005-02-10 12:50:00,17.4,17.45,17.4,17.45,9400.0,12.1141,12.1489,12.1141,12.1489,9400.0
2005-02-10 13:00:00,17.44,17.46,17.43,17.43,5000.0,12.142,12.1559,12.135,12.135,5000.0
2005-02-10 13:10:00,17.43,17.44,17.43,17.44,14400.0,12.135,12.142,12.135,12.142,14400.0
2005-02-10 13:20:00,17.44,17.45,17.41,17.45,47000.0,12.142,12.1489,12.1211,12.1489,47000.0
2005-02-10 13:30:00,17.45,17.45,17.45,17.45,8200.0,12.1489,12.1489,12.1489,12.1489,8200.0
2005-02-10 13:40:00,17.45,17.45,17.43,17.45,9200.0,12.1489,12.1489,12.135,12.1489,9200.0
2005-02-10 13:50:00,17.45,17.45,17.42,17.42,8400.0,12.1489,12.1489,12.128,12.128,8400.0
2005-02-10 14:00:00,17.45,17.45,17.43,17.43,10800.0,12.1489,12.1489,12.135,12.135,10800.0
2005-02-10 14:10:00,17.43,17.43,17.33,17.38,37200.0,12.135,12.135,12.0654,12.1002,37200.0
2005-02-10 14:20:00,17.4,17.41,17.39,17.41,6000.0,12.1141,12.1211,12.1072,12.1211,6000.0
2005-02-10 14:30:00,17.41,17.41,17.36,17.37,5200.0,12.1211,12.1211,12.0863,12.0932,5200.0
2005-02-10 14:40:00,17.37,17.4,17.35,17.4,10800.0,12.0932,12.1141,12.0793,12.1141,10800.0
2005-02-10 14:50:00,17.41,17.45,17.41,17.42,8800.0,12.1211,12.1489,12.1211,12.128,8800.0
2005-02-10 15:00:00,17.42,17.48,17.39,17.46,11200.0,12.128,12.1698,12.1072,12.1559,11200.0
2005-02-10 15:10:00,17.47,17.47,17.4,17.42,11800.0,12.1628,12.1628,12.1141,12.128,11800.0
2005-02-10 15:20:00,17.43,17.43,17.36,17.42,10400.0,12.135,12.135,12.0863,12.128,10400.0
2005-02-10 15:30:00,17.42,17.42,17.36,17.37,11000.0,12.128,12.128,12.0863,12.0932,11000.0
2005-02-10 15:40:00,17.37,17.38,17.33,17.33,11200.0,12.0932,12.1002,12.0654,12.0654,11200.0
2005-02-10 15:50:00,17.34,17.44,17.31,17.43,107000.0,12.0723,12.142,12.0515,12.135,107000.0
2005-02-11 09:30:00,17.39,17.39,17.32,17.32,11000.0,12.1072,12.1072,12.0584,12.0584,11000.0
2005-02-11 09:40:00,17.31,17.31,17.27,17.28,15600.0,12.0515,12.0515,12.0236,12.0306,15600.0
2005-02-11 09:50:00,17.28,17.3,17.26,17.29,10200.0,12.0306,12.0445,12.0166,12.0375,10200.0
2005-02-11 10:00:00,17.3,17.31,17.27,17.28,10400.0,12.0445,12.0515,12.0236,12.0306,10400.0
2005-02-11 10:10:00,17.28,17.31,17.26,17.28,10800.0,12.0306,12.0515,12.0166,12.0306,10800.0
2005-02-11 10:20:00,17.28,17.33,17.28,17.33,12600.0,12.0306,12.0654,12.0306,12.0654,12600.0
2005-02-11 10:30:00,17.35,17.37,17.35,17.36,19200.0,12.0793,12.0932,12.0793,12.0863,19200.0
2005-02-11 10:40:00,17.35,17.36,17.35,17.36,7800.0,12.0793,12.0863,12.0793,12.0863,7800.0
2005-02-11 10:50:00,17.36,17.39,17.36,17.38,4600.0,12.0863,12.1072,12.0863,12.1002,4600.0
2005-02-11 11:00:00,17.36,17.49,17.36,17.49,11600.0,12.0863,12.1768,12.0863,12.1768,11600.0
2005-02-11 11:10:00,17.48,17.5,17.48,17.49,9400.0,12.1698,12.1837,12.1698,12.1768,9400.0
2005-02-11 11:20:00,17.48,17.52,17.46,17.52,6800.0,12.1698,12.1977,12.1559,12.1977,6800.0
2005-02-11 11:30:00,17.52,17.56,17.47,17.56,14000.0,12.1977,12.2255,12.1628,12.2255,14000.0
2005-02-11 11:40:00,17.56,17.58,17.55,17.57,9200.0,12.2255,12.2394,12.2185,12.2325,9200.0
2005-02-11 11:50:00,17.57,17.64,17.57,17.64,9200.0,12.2325,12.2812,12.2325,12.2812,9200.0
2005-02-11 12:00:00,17.64,17.64,17.62,17.64,8800.0,12.2812,12.2812,12.2673,12.2812,8800.0
2005-02-11 12:10:00,17.63,17.63,17.6,17.6,2600.0,12.2742,12.2742,12.2534,12.2534,2600.0
2005-02-11 12:20:00,17.6,17.62,17.56,17.62,4200.0,12.2534,12.2673,12.2255,12.2673,4200.0
2005-02-11 12:30:00,17.6,17.62,17.6,17.61,4200.0,12.2534,12.2673,12.2534,12.2603,4200.0
2005-02-11 12:40:00,17.6,17.64,17.56,17.6,10600.0,12.2534,12.2812,12.2255,12.2534,10600.0
2005-02-11 12:50:00,17.6,17.64,17.6,17.6,3000.0,12.2534,12.2812,12.2534,12.2534,3000.0
2005-02-11 13:00:00,17.6,17.6,17.53,17.53,14600.0,12.2534,12.2534,12.2046,12.2046,14600.0
2005-02-11 13:10:00,17.53,17.53,17.51,17.52,21200.0,12.2046,12.2046,12.1907,12.1977,21200.0
2005-02-11 13:20:00,17.52,17.52,17.49,17.5,4800.0,12.1977,12.1977,12.1768,12.1837,4800.0
2005-02-11 13:30:00,17.5,17.5,17.49,17.49,10600.0,12.1837,12.1837,12.1768,12.1768,10600.0
2005-02-11 13:40:00,17.49,17.53,17.49,17.53,18200.0,12.1768,12.2046,12.1768,12.2046,18200.0
2005-02-11 13:50:00,17.52,17.61,17.52,17.58,12400.0,12.1977,12.2603,12.1977,12.2394,12400.0
2005-02-11 14:00:00,17.58,17.59,17.45,17.59,47200.0,12.2394,12.2464,12.1489,12.2464,47200.0
2005-02-11 14:10:00,17.59,17.63,17.59,17.63,5800.0,12.2464,12.2742,12.2464,12.2742,5800.0
2005-02-11 14:20:00,17.62,17.62,17.59,17.62,1000.0,12.2673,12.2673,12.2464,12.2673,1000.0
2005-02-11 14:30:00,17.61,17.63,17.57,17.63,6400.0,12.2603,12.2742,12.2325,12.2742,6400.0
2005-02-11 14:40:00,17.62,17.62,17.6,17.61,2400.0,12.2673,12.2673,12.2534,12.2603,2400.0
2005-02-11 14:50:00,17.57,17.58,17.55,17.55,10400.0,12.2325,12.2394,12.2185,12.2185,10400.0
2005-02-11 15:00:00,17.53,17.54,17.53,17.54,1200.0,12.2046,12.2116,12.2046,12.2116,1200.0
2005-02-11 15:10:00,17.56,17.56,17.52,17.52,4200.0,12.2255,12.2255,12.1977,12.1977,4200.0
2005-02-11 15:20:00,17.52,17.55,17.5,17.54,10800.0,12.1977,12.2185,12.1837,12.2116,10800.0
2005-02-11 15:30:00,17.53,17.53,17.5,17.52,9600.0,12.2046,12.2046,12.1837,12.1977,9600.0
2005-02-11 15:40:00,17.52,17.52,17.43,17.45,40800.0,12.1977,12.1977,12.135,12.1489,40800.0
2005-02-11 15:50:00,17.45,17.5,17.44,17.49,42200.0,12.1489,12.1837,12.142,12.1768,42200.0
2005-02-14 09:30:00,17.49,17.52,17.46,17.47,5200.0,12.1768,12.1977,12.1559,12.1628,5200.0
2005-02-14 09:40:00,17.46,17.49,17.45,17.48,9600.0,12.1559,12.1768,12.1489,12.1698,9600.0
2005-02-14 09:50:00,17.46,17.47,17.42,17.43,13400.0,12.1559,12.1628,12.128,12.135,13400.0
2005-02-14 10:00:00,17.43,17.49,17.39,17.46,19400.0,12.135,12.1768,12.1072,12.1559,19400.0
2005-02-14 10:10:00,17.46,17.49,17.46,17.48,16400.0,12.1559,12.1768,12.1559,12.1698,16400.0
2005-02-14 10:20:00,17.48,17.49,17.48,17.49,4800.0,12.1698,12.1768,12.1698,12.1768,4800.0
2005-02-14 10:30:00,17.48,17.48,17.48,17.48,1200.0,12.1698,12.1698,12.1698,12.1698,1200.0
2005-02-14 10:40:00,17.48,17.49,17.45,17.47,10000.0,12.1698,12.1768,12.1489,12.1628,10000.0
2005-02-14 10:50:00,17.47,17.48,17.45,17.45,7000.0,12.1628,12.1698,12.1489,12.1489,7000.0
2005-02-14 11:00:00,17.45,17.48,17.43,17.47,15400.0,12.1489,12.1698,12.135,12.1628,15400.0
2005-02-14 11:10:00,17.47,17.47,17.43,17.47,1200.0,12.1628,12.1628,12.135,12.1628,1200.0
2005-02-14 11:20:00,17.47,17.48,17.47,17.48,3000.0,12.1628,12.1698,12.1628,12.1698,3000.0
2005-02-14 11:30:00,17.47,17.48,17.47,17.48,5800.0,12.1628,12.1698,12.1628,12.1698,5800.0
2005-02-14 11:40:00,17.48,17.49,17.48,17.49,3400.0,12.1698,12.1768,12.1698,12.1768,3400.0
2005-02-14 11:50:00,17.49,17.49,17.48,17.48,3800.0,12.1768,12.1768,12.1698,12.1698,3800.0
2005-02-14 12:00:00,17.48,17.48,17.47,17.47,13200.0,12.1698,12.1698,12.1628,12.1628,13200.0
2005-02-14 12:10:00,17.46,17.47,17.46,17.47,5200.0,12.1559,12.1628,12.1559,12.1628,5200.0
2005-02-14 12:20:00,17.47,17.47,17.46,17.46,4000.0,12.1628,12.1628,12.1559,12.1559,4000.0
2005-02-14 12:30:00,17.46,17.47,17.45,17.45,5600.0,12.1559,12.1628,12.1489,12.1489,5600.0
2005-02-14 12:40:00,17.45,17.45,17.45,17.45,2200.0,12.1489,12.1489,12.1489,12.1489,2200.0
2005-02-14 12:50:00,17.45,17.45,17.45,17.45,0.0,12.1489,12.1489,12.1489,12.1489,0.0
2005-02-14 13:00:00,17.44,17.44,17.43,17.43,5600.0,12.142,12.142,12.135,12.135,5600.0
2005-02-14 13:10:00,17.43,17.43,17.42,17.42,13000.0,12.135,12.135,12.128,12.128,13000.0
2005-02-14 13:20:00,17.43,17.43,17.42,17.42,3800.0,12.135,12.135,12.128,12.128,3800.0
2005-02-14 13:30:00,17.41,17.41,17.37,17.4,5600.0,12.1211,12.1211,12.0932,12.1141,5600.0
2005-02-14 13:40:00,17.4,17.43,17.39,17.43,19200.0,12.1141,12.135,12.1072,12.135,19200.0
2005-02-14 13:50:00,17.43,17.43,17.35,17.35,16400.0,12.135,12.135,12.0793,12.0793,16400.0
2005-02-14 14:00:00,17.35,17.35,17.31,17.34,10800.0,12.0793,12.0793,12.0515,12.0723,10800.0
2005-02-14 14:10:00,17.34,17.35,17.32,17.35,7600.0,12.0723,12.0793,12.0584,12.0793,7600.0
2005-02-14 14:20:00,17.35,17.36,17.33,17.34,6600.0,12.0793,12.0863,12.0654,12.0723,6600.0
2005-02-14 14:30:00,17.36,17.36,17.33,17.36,15800.0,12.0863,12.0863,12.0654,12.0863,15800.0
2005-02-14 14:40:00,17.35,17.38,17.35,17.36,13400.0,12.0793,12.1002,12.0793,12.0863,13400.0
2005-02-14 14:50:00,17.37,17.37,17.36,17.37,3400.0,12.0932,12.0932,12.0863,12.0932,3400.0
2005-02-14 15:00:00,17.38,17.4,17.37,17.4,11800.0,12.1002,12.1141,12.0932,12.1141,11800.0
2005-02-14 15:10:00,17.39,17.44,17.39,17.43,10200.0,12.1072,12.142,12.1072,12.135,10200.0
2005-02-14 15:20:00,17.43,17.43,17.4,17.41,11200.0,12.135,12.135,12.1141,12.1211,11200.0
2005-02-14 15:30:00,17.41,17.41,17.37,17.38,10000.0,12.1211,12.1211,12.0932,12.1002,10000.0
2005-02-14 15:40:00,17.39,17.41,17.37,17.38,11800.0,12.1072,12.1211,12.0932,12.1002,11800.0
2005-02-14 15:50:00,17.38,17.38,17.33,17.36,15000.0,12.1002,12.1002,12.0654,12.0863,15000.0
2005-02-15 09:30:00,17.45,17.64,17.45,17.64,88000.0,12.1489,12.2812,12.1489,12.2812,88000.0
2005-02-15 09:40:00,17.64,17.64,17.63,17.64,61800.0,12.2812,12.2812,12.2742,12.2812,61800.0
2005-02-15 09:50:00,17.65,17.68,17.65,17.68,36600.0,12.2882,12.3091,12.2882,12.3091,36600.0
2005-02-15 10:00:00,17.69,17.84,17.69,17.83,57200.0,12.316,12.4204,12.316,12.4135,57200.0
2005-02-15 10:10:00,17.83,17.92,17.83,17.9,51600.0,12.4135,12.4761,12.4135,12.4622,51600.0
2005-02-15 10:20:00,17.92,18.05,17.92,18.03,33000.0,12.4761,12.5667,12.4761,12.5527,33000.0
2005-02-15 10:30:00,18.03,18.05,17.99,18.0,38400.0,12.5527,12.5667,12.5249,12.5318,38400.0
2005-02-15 10:40:00,18.0,18.02,17.99,18.0,91400.0,12.5318,12.5458,12.5249,12.5318,91400.0
2005-02-15 10:50:00,18.0,18.03,17.99,18.03,446800.0,12.5318,12.5527,12.5249,12.5527,446800.0
2005-02-15 11:00:00,18.0,18.0,17.91,17.95,24000.0,12.5318,12.5318,12.4692,12.497,24000.0
2005-02-15 11:10:00,17.95,17.96,17.93,17.93,29600.0,12.497,12.504,12.4831,12.4831,29600.0
2005-02-15 11:20:00,17.92,17.93,17.9,17.93,18000.0,12.4761,12.4831,12.4622,12.4831,18000.0
2005-02-15 11:30:00,17.93,17.93,17.87,17.89,67000.0,12.4831,12.4831,12.4413,12.4553,67000.0
2005-02-15 11:40:00,17.89,17.9,17.85,17.9,19400.0,12.4553,12.4622,12.4274,12.4622,19400.0
2005-02-15 11:50:00,17.9,17.93,17.9,17.93,6600.0,12.4622,12.4831,12.4622,12.4831,6600.0
2005-02-15 12:00:00,17.92,17.92,17.92,17.92,3800.0,12.4761,12.4761,12.4761,12.4761,3800.0
2005-02-15 12:10:00,17.9,17.92,17.9,17.9,122800.0,12.4622,12.4761,12.4622,12.4622,122800.0
2005-02-15 12:20:00,17.9,17.93,17.9,17.93,13400.0,12.4622,12.4831,12.4622,12.4831,13400.0
2005-02-15 12:30:00,17.92,17.93,17.88,17.88,18000.0,12.4761,12.4831,12.4483,12.4483,18000.0
2005-02-15 12:40:00,17.86,17.86,17.84,17.85,9400.0,12.4344,12.4344,12.4204,12.4274,9400.0
2005-02-15 12:50:00,17.85,17.85,17.83,17.84,6800.0,12.4274,12.4274,12.4135,12.4204,6800.0
2005-02-15 13:00:00,17.85,17.85,17.81,17.81,6400.0,12.4274,12.4274,12.3996,12.3996,6400.0
2005-02-15 13:10:00,17.81,17.83,17.79,17.81,11800.0,12.3996,12.4135,12.3856,12.3996,11800.0
2005-02-15 13:20:00,17.81,17.87,17.81,17.85,23800.0,12.3996,12.4413,12.3996,12.4274,23800.0
2005-02-15 13:30:00,17.85,17.85,17.78,17.79,35000.0,12.4274,12.4274,12.3787,12.3856,35000.0
2005-02-15 13:40:00,17.8,17.8,17.76,17.76,38800.0,12.3926,12.3926,12.3648,12.3648,38800.0
2005-02-15 13:50:00,17.76,17.77,17.74,17.75,2800.0,12.3648,12.3717,12.3508,12.3578,2800.0
2005-02-15 14:00:00,17.75,17.75,17.73,17.74,3600.0,12.3578,12.3578,12.3439,12.3508,3600.0
2005-02-15 14:10:00,17.73,17.79,17.73,17.73,27400.0,12.3439,12.3856,12.3439,12.3439,27400.0
2005-02-15 14:20:00,17.73,17.73,17.71,17.71,12600.0,12.3439,12.3439,12.3299,12.3299,12600.0
2005-02-15 14:30:00,17.71,17.74,17.71,17.72,10400.0,12.3299,12.3508,12.3299,12.3369,10400.0
2005-02-15 14:40:00,17.73,17.73,17.69,17.69,117400.0,12.3439,12.3439,12.316,12.316,117400.0
2005-02-15 14:50:00,17.7,17.75,17.68,17.74,14200.0,12.323,12.3578,12.3091,12.3508,14200.0
2005-02-15 15:00:00,17.74,17.75,17.72,17.74,13600.0,12.3508,12.3578,12.3369,12.3508,13600.0
2005-02-15 15:10:00,17.74,17.74,17.74,17.74,10800.0,12.3508,12.3508,12.3508,12.3508,10800.0
2005-02-15 15:20:00,17.74,17.74,17.7,17.73,17400.0,12.3508,12.3508,12.323,12.3439,17400.0
2005-02-15 15:30:00,17.73,17.77,17.73,17.77,32000.0,12.3439,12.3717,12.3439,12.3717,32000.0
2005-02-15 15:40:00,17.77,17.81,17.75,17.8,27400.0,12.3717,12.3996,12.3578,12.3926,27400.0
2005-02-15 15:50:00,17.8,17.8,17.74,17.74,12800.0,12.3926,12.3926,12.3508,12.3508,12800.0
2005-02-16 09:30:00,17.7,17.77,17.7,17.74,6400.0,12.323,12.3717,12.323,12.3508,6400.0
2005-02-16 09:40:00,17.74,17.74,17.68,17.68,12000.0,12.3508,12.3508,12.3091,12.3091,12000.0
2005-02-16 09:50:00,17.68,17.73,17.59,17.67,28400.0,12.3091,12.3439,12.2464,12.3021,28400.0
2005-02-16 10:00:00,17.67,17.7,17.61,17.63,23800.0,12.3021,12.323,12.2603,12.2742,23800.0
2005-02-16 10:10:00,17.63,17.7,17.63,17.68,12200.0,12.2742,12.323,12.2742,12.3091,12200.0
2005-02-16 10:20:00,17.72,17.75,17.65,17.68,20400.0,12.3369,12.3578,12.2882,12.3091,20400.0
2005-02-16 10:30:00,17.7,17.76,17.68,17.68,9800.0,12.323,12.3648,12.3091,12.3091,9800.0
2005-02-16 10:40:00,17.67,17.67,17.59,17.66,17400.0,12.3021,12.3021,12.2464,12.2951,17400.0
2005-02-16 10:50:00,17.66,17.66,17.63,17.64,2400.0,12.2951,12.2951,12.2742,12.2812,2400.0
2005-02-16 11:00:00,17.63,17.63,17.61,17.61,5200.0,12.2742,12.2742,12.2603,12.2603,5200.0
2005-02-16 11:10:00,17.61,17.64,17.57,17.6,14800.0,12.2603,12.2812,12.2325,12.2534,14800.0
2005-02-16 11:20:00,17.6,17.61,17.55,17.61,15000.0,12.2534,12.2603,12.2185,12.2603,15000.0
2005-02-16 11:30:00,17.6,17.6,17.58,17.58,6800.0,12.2534,12.2534,12.2394,12.2394,6800.0
2005-02-16 11:40:00,17.58,17.58,17.5,17.53,22800.0,12.2394,12.2394,12.1837,12.2046,22800.0
2005-02-16 11:50:00,17.54,17.59,17.54,17.58,21800.0,12.2116,12.2464,12.2116,12.2394,21800.0
2005-02-16 12:00:00,17.58,17.58,17.56,17.57,65200.0,12.2394,12.2394,12.2255,12.2325,65200.0
2005-02-16 12:10:00,17.56,17.61,17.56,17.61,17000.0,12.2255,12.2603,12.2255,12.2603,17000.0
2005-02-16 12:20:00,17.61,17.68,17.61,17.68,39200.0,12.2603,12.3091,12.2603,12.3091,39200.0
2005-02-16 12:30:00,17.68,17.68,17.67,17.67,600.0,12.3091,12.3091,12.3021,12.3021,600.0
2005-02-16 12:40:00,17.66,17.7,17.66,17.7,5800.0,12.2951,12.323,12.2951,12.323,5800.0
2005-02-16 12:50:00,17.71,17.71,17.64,17.66,4400.0,12.3299,12.3299,12.2812,12.2951,4400.0
2005-02-16 13:00:00,17.65,17.65,17.62,17.63,3200.0,12.2882,12.2882,12.2673,12.2742,3200.0
2005-02-16 13:10:00,17.63,17.65,17.63,17.64,1200.0,12.2742,12.2882,12.2742,12.2812,1200.0
2005-02-16 13:20:00,17.65,17.65,17.6,17.61,2600.0,12.2882,12.2882,12.2534,12.2603,2600.0
2005-02-16 13:30:00,17.61,17.61,17.58,17.58,4000.0,12.2603,12.2603,12.2394,12.2394,4000.0
2005-02-16 13:40:00,17.6,17.62,17.57,17.62,7000.0,12.2534,12.2673,12.2325,12.2673,7000.0
2005-02-16 13:50:00,17.63,17.67,17.62,17.67,6400.0,12.2742,12.3021,12.2673,12.3021,6400.0
2005-02-16 14:00:00,17.65,17.68,17.64,17.68,8000.0,12.2882,12.3091,12.2812,12.3091,8000.0
2005-02-16 14:10:00,17.68,17.68,17.56,17.66,32000.0,12.3091,12.3091,12.2255,12.2951,32000.0
2005-02-16 14:20:00,17.66,17.66,17.65,17.65,5200.0,12.2951,12.2951,12.2882,12.2882,5200.0
2005-02-16 14:30:00,17.66,17.68,17.66,17.68,7800.0,12.2951,12.3091,12.2951,12.3091,7800.0
2005-02-16 14:40:00,17.66,17.68,17.63,17.67,7400.0,12.2951,12.3091,12.2742,12.3021,7400.0
2005-02-16 14:50:00,17.66,17.72,17.66,17.72,14000.0,12.2951,12.3369,12.2951,12.3369,14000.0
2005-02-16 15:00:00,17.71,17.75,17.71,17.75,11000.0,12.3299,12.3578,12.3299,12.3578,11000.0
2005-02-16 15:10:00,17.75,17.75,17.71,17.71,5200.0,12.3578,12.3578,12.3299,12.3299,5200.0
2005-02-16 15:20:00,17.69,17.69,17.65,17.66,7400.0,12.316,12.316,12.2882,12.2951,7400.0
2005-02-16 15:30:00,17.68,17.68,17.65,17.65,8000.0,12.3091,12.3091,12.2882,12.2882,8000.0
2005-02-16 15:40:00,17.65,17.65,17.6,17.6,14800.0,12.2882,12.2882,12.2534,12.2534,14800.0
2005-02-16 15:50:00,17.6,17.66,17.6,17.64,19400.0,12.2534,12.2951,12.2534,12.2812,19400.0
2005-02-17 09:30:00,17.55,17.6,17.55,17.56,15200.0,12.2185,12.2534,12.2185,12.2255,15200.0
2005-02-17 09:40:00,17.57,17.59,17.52,17.53,8400.0,12.2325,12.2464,12.1977,12.2046,8400.0
2005-02-17 09:50:00,17.58,17.58,17.5,17.51,14600.0,12.2394,12.2394,12.1837,12.1907,14600.0
2005-02-17 10:00:00,17.52,17.53,17.48,17.48,8400.0,12.1977,12.2046,12.1698,12.1698,8400.0
2005-02-17 10:10:00,17.48,17.5,17.45,17.45,18800.0,12.1698,12.1837,12.1489,12.1489,18800.0
2005-02-17 10:20:00,17.47,17.47,17.41,17.42,13600.0,12.1628,12.1628,12.1211,12.128,13600.0
2005-02-17 10:30:00,17.41,17.42,17.27,17.28,22400.0,12.1211,12.128,12.0236,12.0306,22400.0
2005-02-17 10:40:00,17.29,17.38,17.29,17.38,13000.0,12.0375,12.1002,12.0375,12.1002,13000.0
2005-02-17 10:50:00,17.39,17.39,17.37,17.39,9000.0,12.1072,12.1072,12.0932,12.1072,9000.0
2005-02-17 11:00:00,17.4,17.41,17.4,17.41,3400.0,12.1141,12.1211,12.1141,12.1211,3400.0
2005-02-17 11:10:00,17.4,17.41,17.38,17.39,6000.0,12.1141,12.1211,12.1002,12.1072,6000.0
2005-02-17 11:20:00,17.41,17.41,17.41,17.41,2800.0,12.1211,12.1211,12.1211,12.1211,2800.0
2005-02-17 11:30:00,17.41,17.43,17.41,17.43,4800.0,12.1211,12.135,12.1211,12.135,4800.0
2005-02-17 11:40:00,17.43,17.43,17.43,17.43,2200.0,12.135,12.135,12.135,12.135,2200.0
2005-02-17 11:50:00,17.41,17.42,17.4,17.42,6400.0,12.1211,12.128,12.1141,12.128,6400.0
2005-02-17 12:00:00,17.43,17.47,17.43,17.47,5000.0,12.135,12.1628,12.135,12.1628,5000.0
2005-02-17 12:10:00,17.46,17.46,17.46,17.46,1000.0,12.1559,12.1559,12.1559,12.1559,1000.0
2005-02-17 12:20:00,17.46,17.46,17.46,17.46,200.0,12.1559,12.1559,12.1559,12.1559,200.0
2005-02-17 12:30:00,17.43,17.43,17.42,17.42,8800.0,12.135,12.135,12.128,12.128,8800.0
2005-02-17 12:40:00,17.42,17.43,17.42,17.43,3200.0,12.128,12.135,12.128,12.135,3200.0
2005-02-17 12:50:00,17.42,17.43,17.42,17.43,3400.0,12.128,12.135,12.128,12.135,3400.0
2005-02-17 13:00:00,17.45,17.46,17.44,17.46,1800.0,12.1489,12.1559,12.142,12.1559,1800.0
2005-02-17 13:10:00,17.44,17.45,17.41,17.41,2200.0,12.142,12.1489,12.1211,12.1211,2200.0
2005-02-17 13:20:00,17.43,17.43,17.43,17.43,1400.0,12.135,12.135,12.135,12.135,1400.0
2005-02-17 13:30:00,17.43,17.43,17.4,17.41,5600.0,12.135,12.135,12.1141,12.1211,5600.0
2005-02-17 13:40:00,17.41,17.41,17.4,17.41,5600.0,12.1211,12.1211,12.1141,12.1211,5600.0
2005-02-17 13:50:00,17.41,17.41,17.39,17.4,9000.0,12.1211,12.1211,12.1072,12.1141,9000.0
2005-02-17 14:00:00,17.43,17.45,17.43,17.45,25400.0,12.135,12.1489,12.135,12.1489,25400.0
2005-02-17 14:10:00,17.44,17.5,17.43,17.49,14600.0,12.142,12.1837,12.135,12.1768,14600.0
2005-02-17 14:20:00,17.49,17.52,17.49,17.52,8800.0,12.1768,12.1977,12.1768,12.1977,8800.0
2005-02-17 14:30:00,17.52,17.52,17.5,17.5,11400.0,12.1977,12.1977,12.1837,12.1837,11400.0
2005-02-17 14:40:00,17.5,17.5,17.49,17.49,4200.0,12.1837,12.1837,12.1768,12.1768,4200.0
2005-02-17 14:50:00,17.48,17.48,17.43,17.43,9200.0,12.1698,12.1698,12.135,12.135,9200.0
2005-02-17 15:00:00,17.43,17.43,17.41,17.41,12600.0,12.135,12.135,12.1211,12.1211,12600.0
2005-02-17 15:10:00,17.41,17.42,17.4,17.4,11400.0,12.1211,12.128,12.1141,12.1141,11400.0
2005-02-17 15:20:00,17.4,17.41,17.4,17.4,4200.0,12.1141,12.1211,12.1141,12.1141,4200.0
2005-02-17 15:30:00,17.4,17.47,17.39,17.46,19800.0,12.1141,12.1628,12.1072,12.1559,19800.0
2005-02-17 15:40:00,17.46,17.5,17.46,17.49,38600.0,12.1559,12.1837,12.1559,12.1768,38600.0
2005-02-17 15:50:00,17.49,17.5,17.46,17.46,47800.0,12.1768,12.1837,12.1559,12.1559,47800.0
2005-02-18 09:30:00,17.44,17.44,17.41,17.41,6600.0,12.142,12.142,12.1211,12.1211,6600.0
2005-02-18 09:40:00,17.41,17.44,17.37,17.44,9600.0,12.1211,12.142,12.0932,12.142,9600.0
2005-02-18 09:50:00,17.41,17.5,17.41,17.46,25800.0,12.1211,12.1837,12.1211,12.1559,25800.0
2005-02-18 10:00:00,17.45,17.45,17.44,17.44,6800.0,12.1489,12.1489,12.142,12.142,6800.0
2005-02-18 10:10:00,17.47,17.55,17.47,17.5,21200.0,12.1628,12.2185,12.1628,12.1837,21200.0
2005-02-18 10:20:00,17.5,17.5,17.45,17.5,27400.0,12.1837,12.1837,12.1489,12.1837,27400.0
2005-02-18 10:30:00,17.5,17.5,17.5,17.5,23200.0,12.1837,12.1837,12.1837,12.1837,23200.0
2005-02-18 10:40:00,17.5,17.5,17.44,17.44,12600.0,12.1837,12.1837,12.142,12.142,12600.0
2005-02-18 10:50:00,17.43,17.46,17.43,17.44,7200.0,12.135,12.1559,12.135,12.142,7200.0
2005-02-18 11:00:00,17.45,17.45,17.42,17.45,11000.0,12.1489,12.1489,12.128,12.1489,11000.0
2005-02-18 11:10:00,17.45,17.45,17.45,17.45,1600.0,12.1489,12.1489,12.1489,12.1489,1600.0
2005-02-18 11:20:00,17.43,17.43,17.43,17.43,8400.0,12.135,12.135,12.135,12.135,8400.0
2005-02-18 11:30:00,17.43,17.46,17.43,17.45,10200.0,12.135,12.1559,12.135,12.1489,10200.0
2005-02-18 11:40:00,17.44,17.44,17.33,17.34,3600.0,12.142,12.142,12.0654,12.0723,3600.0
2005-02-18 11:50:00,17.34,17.34,17.31,17.31,6200.0,12.0723,12.0723,12.0515,12.0515,6200.0
2005-02-18 12:00:00,17.31,17.39,17.31,17.38,21000.0,12.0515,12.1072,12.0515,12.1002,21000.0
2005-02-18 12:10:00,17.38,17.41,17.36,17.4,12400.0,12.1002,12.1211,12.0863,12.1141,12400.0
2005-02-18 12:20:00,17.4,17.4,17.36,17.36,9600.0,12.1141,12.1141,12.0863,12.0863,9600.0
2005-02-18 12:30:00,17.36,17.36,17.31,17.32,7800.0,12.0863,12.0863,12.0515,12.0584,7800.0
2005-02-18 12:40:00,17.32,17.34,17.31,17.34,12000.0,12.0584,12.0723,12.0515,12.0723,12000.0
2005-02-18 12:50:00,17.36,17.36,17.33,17.35,9400.0,12.0863,12.0863,12.0654,12.0793,9400.0
2005-02-18 13:00:00,17.35,17.35,17.34,17.34,1200.0,12.0793,12.0793,12.0723,12.0723,1200.0
2005-02-18 13:10:00,17.33,17.33,17.31,17.32,11400.0,12.0654,12.0654,12.0515,12.0584,11400.0
2005-02-18 13:20:00,17.32,17.34,17.32,17.33,11000.0,12.0584,12.0723,12.0584,12.0654,11000.0
2005-02-18 13:30:00,17.34,17.35,17.32,17.32,7600.0,12.0723,12.0793,12.0584,12.0584,7600.0
2005-02-18 13:40:00,17.32,17.38,17.32,17.37,63400.0,12.0584,12.1002,12.0584,12.0932,63400.0
2005-02-18 13:50:00,17.37,17.4,17.37,17.4,12800.0,12.0932,12.1141,12.0932,12.1141,12800.0
2005-02-18 14:00:00,17.39,17.42,17.38,17.42,18800.0,12.1072,12.128,12.1002,12.128,18800.0
2005-02-18 14:10:00,17.42,17.46,17.42,17.46,10200.0,12.128,12.1559,12.128,12.1559,10200.0
2005-02-18 14:20:00,17.48,17.48,17.45,17.47,11600.0,12.1698,12.1698,12.1489,12.1628,11600.0
2005-02-18 14:30:00,17.47,17.48,17.47,17.48,9000.0,12.1628,12.1698,12.1628,12.1698,9000.0
2005-02-18 14:40:00,17.47,17.5,17.47,17.5,8400.0,12.1628,12.1837,12.1628,12.1837,8400.0
2005-02-18 14:50:00,17.5,17.5,17.49,17.5,20000.0,12.1837,12.1837,12.1768,12.1837,20000.0
2005-02-18 15:00:00,17.5,17.5,17.46,17.46,32800.0,12.1837,12.1837,12.1559,12.1559,32800.0
2005-02-18 15:10:00,17.46,17.47,17.46,17.46,5600.0,12.1559,12.1628,12.1559,12.1559,5600.0
2005-02-18 15:20:00,17.46,17.48,17.45,17.47,9400.0,12.1559,12.1698,12.1489,12.1628,9400.0
2005-02-18 15:30:00,17.48,17.5,17.46,17.46,3600.0,12.1698,12.1837,12.1559,12.1559,3600.0
2005-02-18 15:40:00,17.46,17.49,17.45,17.47,7200.0,12.1559,12.1768,12.1489,12.1628,7200.0
2005-02-18 15:50:00,17.46,17.5,17.45,17.48,17200.0,12.1559,12.1837,12.1489,12.1698,17200.0
2005-02-22 09:30:00,17.36,17.36,17.23,17.23,24800.0,12.0863,12.0863,11.9958,11.9958,24800.0
2005-02-22 09:40:00,17.24,17.25,17.13,17.13,16400.0,12.0027,12.0097,11.9261,11.9261,16400.0
2005-02-22 09:50:00,17.13,17.17,17.13,17.16,27200.0,11.9261,11.954,11.9261,11.947,27200.0
2005-02-22 10:00:00,17.17,17.28,17.15,17.25,56600.0,11.954,12.0306,11.9401,12.0097,56600.0
2005-02-22 10:10:00,17.25,17.33,17.23,17.29,50000.0,12.0097,12.0654,11.9958,12.0375,50000.0
2005-02-22 10:20:00,17.3,17.39,17.3,17.38,13800.0,12.0445,12.1072,12.0445,12.1002,13800.0
2005-02-22 10:30:00,17.38,17.38,17.29,17.29,10200.0,12.1002,12.1002,12.0375,12.0375,10200.0
2005-02-22 10:40:00,17.3,17.34,17.27,17.3,19600.0,12.0445,12.0723,12.0236,12.0445,19600.0
2005-02-22 10:50:00,17.31,17.31,17.24,17.24,17600.0,12.0515,12.0515,12.0027,12.0027,17600.0
2005-02-22 11:00:00,17.28,17.28,17.24,17.26,4200.0,12.0306,12.0306,12.0027,12.0166,4200.0
2005-02-22 11:10:00,17.25,17.25,17.2,17.2,8800.0,12.0097,12.0097,11.9749,11.9749,8800.0
2005-02-22 11:20:00,17.21,17.25,17.21,17.22,11400.0,11.9818,12.0097,11.9818,11.9888,11400.0
2005-02-22 11:30:00,17.22,17.25,17.21,17.25,21600.0,11.9888,12.0097,11.9818,12.0097,21600.0
2005-02-22 11:40:00,17.28,17.29,17.25,17.25,9800.0,12.0306,12.0375,12.0097,12.0097,9800.0
2005-02-22 11:50:00,17.25,17.25,17.25,17.25,12400.0,12.0097,12.0097,12.0097,12.0097,12400.0
2005-02-22 12:00:00,17.25,17.29,17.25,17.28,12200.0,12.0097,12.0375,12.0097,12.0306,12200.0
2005-02-22 12:10:00,17.27,17.27,17.17,17.17,7800.0,12.0236,12.0236,11.954,11.954,7800.0
2005-02-22 12:20:00,17.15,17.17,17.12,17.12,27400.0,11.9401,11.954,11.9192,11.9192,27400.0
2005-02-22 12:30:00,17.1,17.11,17.09,17.09,10000.0,11.9053,11.9122,11.8983,11.8983,10000.0
2005-02-22 12:40:00,17.09,17.09,17.05,17.06,15800.0,11.8983,11.8983,11.8704,11.8774,15800.0
2005-02-22 12:50:00,17.06,17.06,17.04,17.04,4800.0,11.8774,11.8774,11.8635,11.8635,4800.0
2005-02-22 13:00:00,17.03,17.06,17.03,17.06,12800.0,11.8565,11.8774,11.8565,11.8774,12800.0
2005-02-22 13:10:00,17.06,17.06,17.04,17.04,4800.0,11.8774,11.8774,11.8635,11.8635,4800.0
2005-02-22 13:20:00,17.03,17.03,17.01,17.01,5800.0,11.8565,11.8565,11.8426,11.8426,5800.0
2005-02-22 13:30:00,17.01,17.01,16.94,16.94,19000.0,11.8426,11.8426,11.7939,11.7939,19000.0
2005-02-22 13:40:00,16.92,16.92,16.87,16.89,39400.0,11.7799,11.7799,11.7451,11.759,39400.0
2005-02-22 13:50:00,16.89,16.97,16.89,16.93,23600.0,11.759,11.8147,11.759,11.7869,23600.0
2005-02-22 14:00:00,16.93,16.93,16.85,16.86,39400.0,11.7869,11.7869,11.7312,11.7382,39400.0
2005-02-22 14:10:00,16.86,16.86,16.81,16.81,27000.0,11.7382,11.7382,11.7033,11.7033,27000.0
2005-02-22 14:20:00,16.81,16.9,16.77,16.88,28200.0,11.7033,11.766,11.6755,11.7521,28200.0
2005-02-22 14:30:00,16.88,16.93,16.86,16.91,32000.0,11.7521,11.7869,11.7382,11.773,32000.0
2005-02-22 14:40:00,16.91,16.91,16.84,16.84,14600.0,11.773,11.773,11.7242,11.7242,14600.0
2005-02-22 14:50:00,16.84,16.84,16.78,16.78,28000.0,11.7242,11.7242,11.6825,11.6825,28000.0
2005-02-22 15:00:00,16.79,16.79,16.76,16.77,28000.0,11.6894,11.6894,11.6685,11.6755,28000.0
2005-02-22 15:10:00,16.77,16.77,16.68,16.74,47400.0,11.6755,11.6755,11.6128,11.6546,47400.0
2005-02-22 15:20:00,16.74,16.78,16.72,16.78,57400.0,11.6546,11.6825,11.6407,11.6825,57400.0
2005-02-22 15:30:00,16.78,16.79,16.74,16.75,50400.0,11.6825,11.6894,11.6546,11.6616,50400.0
2005-02-22 15:40:00,16.75,16.93,16.75,16.84,87400.0,11.6616,11.7869,11.6616,11.7242,87400.0
2005-02-22 15:50:00,16.84,16.88,16.82,16.88,119000.0,11.7242,11.7521,11.7103,11.7521,119000.0
2005-02-23 09:30:00,16.88,16.98,16.88,16.98,20600.0,11.7521,11.8217,11.7521,11.8217,20600.0
2005-02-23 09:40:00,16.99,17.04,16.97,16.99,11600.0,11.8287,11.8635,11.8147,11.8287,11600.0
2005-02-23 09:50:00,16.99,17.05,16.98,17.01,11800.0,11.8287,11.8704,11.8217,11.8426,11800.0
2005-02-23 10:00:00,17.0,17.0,16.93,16.93,7600.0,11.8356,11.8356,11.7869,11.7869,7600.0
2005-02-23 10:10:00,16.93,16.99,16.93,16.99,8800.0,11.7869,11.8287,11.7869,11.8287,8800.0
2005-02-23 10:20:00,16.99,17.04,16.99,17.04,5800.0,11.8287,11.8635,11.8287,11.8635,5800.0
2005-02-23 10:30:00,17.04,17.04,16.99,16.99,9000.0,11.8635,11.8635,11.8287,11.8287,9000.0
2005-02-23 10:40:00,16.99,16.99,16.99,16.99,1000.0,11.8287,11.8287,11.8287,11.8287,1000.0
2005-02-23 10:50:00,16.99,17.03,16.99,17.02,12800.0,11.8287,11.8565,11.8287,11.8496,12800.0
2005-02-23 11:00:00,17.02,17.05,17.01,17.04,10000.0,11.8496,11.8704,11.8426,11.8635,10000.0
2005-02-23 11:10:00,17.04,17.13,17.04,17.13,10000.0,11.8635,11.9261,11.8635,11.9261,10000.0
2005-02-23 11:20:00,17.11,17.15,17.11,17.13,15200.0,11.9122,11.9401,11.9122,11.9261,15200.0
2005-02-23 11:30:00,17.11,17.18,17.1,17.14,13600.0,11.9122,11.9609,11.9053,11.9331,13600.0
2005-02-23 11:40:00,17.14,17.18,17.13,17.18,7000.0,11.9331,11.9609,11.9261,11.9609,7000.0
2005-02-23 11:50:00,17.15,17.16,17.14,17.14,7800.0,11.9401,11.947,11.9331,11.9331,7800.0
2005-02-23 12:00:00,17.14,17.18,17.14,17.14,6400.0,11.9331,11.9609,11.9331,11.9331,6400.0
2005-02-23 12:10:00,17.13,17.13,17.1,17.11,6600.0,11.9261,11.9261,11.9053,11.9122,6600.0
2005-02-23 12:20:00,17.11,17.11,17.11,17.11,1800.0,11.9122,11.9122,11.9122,11.9122,1800.0
2005-02-23 12:30:00,17.11,17.11,17.1,17.1,2600.0,11.9122,11.9122,11.9053,11.9053,2600.0
2005-02-23 12:40:00,17.09,17.1,17.08,17.1,6800.0,11.8983,11.9053,11.8913,11.9053,6800.0
2005-02-23 12:50:00,17.11,17.11,17.1,17.1,1400.0,11.9122,11.9122,11.9053,11.9053,1400.0
2005-02-23 13:00:00,17.1,17.15,17.1,17.14,20800.0,11.9053,11.9401,11.9053,11.9331,20800.0
2005-02-23 13:10:00,17.14,17.14,17.13,17.13,5000.0,11.9331,11.9331,11.9261,11.9261,5000.0
2005-02-23 13:20:00,17.13,17.13,17.11,17.12,5400.0,11.9261,11.9261,11.9122,11.9192,5400.0
2005-02-23 13:30:00,17.13,17.13,17.1,17.1,6000.0,11.9261,11.9261,11.9053,11.9053,6000.0
2005-02-23 13:40:00,17.1,17.12,17.08,17.12,9800.0,11.9053,11.9192,11.8913,11.9192,9800.0
2005-02-23 13:50:00,17.14,17.14,17.1,17.12,7000.0,11.9331,11.9331,11.9053,11.9192,7000.0
2005-02-23 14:00:00,17.13,17.13,17.09,17.13,9000.0,11.9261,11.9261,11.8983,11.9261,9000.0
2005-02-23 14:10:00,17.13,17.13,17.04,17.06,12200.0,11.9261,11.9261,11.8635,11.8774,12200.0
2005-02-23 14:20:00,17.08,17.11,17.08,17.11,4800.0,11.8913,11.9122,11.8913,11.9122,4800.0
2005-02-23 14:30:00,17.12,17.13,17.1,17.13,8200.0,11.9192,11.9261,11.9053,11.9261,8200.0
2005-02-23 14:40:00,17.13,17.14,17.1,17.1,6000.0,11.9261,11.9331,11.9053,11.9053,6000.0
2005-02-23 14:50:00,17.11,17.18,17.11,17.18,11800.0,11.9122,11.9609,11.9122,11.9609,11800.0
2005-02-23 15:00:00,17.18,17.2,17.15,17.15,11000.0,11.9609,11.9749,11.9401,11.9401,11000.0
2005-02-23 15:10:00,17.15,17.2,17.15,17.19,16800.0,11.9401,11.9749,11.9401,11.9679,16800.0
2005-02-23 15:20:00,17.2,17.21,17.16,17.2,22400.0,11.9749,11.9818,11.947,11.9749,22400.0
2005-02-23 15:30:00,17.2,17.24,17.13,17.13,25000.0,11.9749,12.0027,11.9261,11.9261,25000.0
2005-02-23 15:40:00,17.13,17.21,17.11,17.21,22800.0,11.9261,11.9818,11.9122,11.9818,22800.0
2005-02-23 15:50:00,17.22,17.22,17.14,17.2,22400.0,11.9888,11.9888,11.9331,11.9749,22400.0
2005-02-24 09:30:00,17.0,17.03,16.97,16.98,17000.0,11.8356,11.8565,11.8147,11.8217,17000.0
2005-02-24 09:40:00,16.97,16.97,16.9,16.91,14400.0,11.8147,11.8147,11.766,11.773,14400.0
2005-02-24 09:50:00,16.91,16.91,16.8,16.83,16000.0,11.773,11.773,11.6964,11.7173,16000.0
2005-02-24 10:00:00,16.83,16.83,16.81,16.83,22600.0,11.7173,11.7173,11.7033,11.7173,22600.0
2005-02-24 10:10:00,16.83,17.02,16.83,16.99,22000.0,11.7173,11.8496,11.7173,11.8287,22000.0
2005-02-24 10:20:00,16.98,17.02,16.97,17.02,14600.0,11.8217,11.8496,11.8147,11.8496,14600.0
2005-02-24 10:30:00,17.01,17.11,17.01,17.1,14800.0,11.8426,11.9122,11.8426,11.9053,14800.0
2005-02-24 10:40:00,17.1,17.1,17.03,17.03,6000.0,11.9053,11.9053,11.8565,11.8565,6000.0
2005-02-24 10:50:00,17.03,17.03,17.0,17.0,5600.0,11.8565,11.8565,11.8356,11.8356,5600.0
2005-02-24 11:00:00,17.0,17.07,17.0,17.07,7400.0,11.8356,11.8844,11.8356,11.8844,7400.0
2005-02-24 11:10:00,17.06,17.09,17.03,17.07,4200.0,11.8774,11.8983,11.8565,11.8844,4200.0
2005-02-24 11:20:00,17.06,17.08,17.03,17.03,6400.0,11.8774,11.8913,11.8565,11.8565,6400.0
2005-02-24 11:30:00,17.03,17.03,17.01,17.02,3000.0,11.8565,11.8565,11.8426,11.8496,3000.0
2005-02-24 11:40:00,17.02,17.02,17.0,17.01,3800.0,11.8496,11.8496,11.8356,11.8426,3800.0
2005-02-24 11:50:00,17.01,17.01,16.99,17.0,6600.0,11.8426,11.8426,11.8287,11.8356,6600.0
2005-02-24 12:00:00,16.99,16.99,16.95,16.95,19200.0,11.8287,11.8287,11.8008,11.8008,19200.0
2005-02-24 12:10:00,16.97,17.0,16.92,16.95,23200.0,11.8147,11.8356,11.7799,11.8008,23200.0
2005-02-24 12:20:00,16.94,16.95,16.94,16.95,1600.0,11.7939,11.8008,11.7939,11.8008,1600.0
2005-02-24 12:30:00,16.95,16.97,16.95,16.97,3400.0,11.8008,11.8147,11.8008,11.8147,3400.0
2005-02-24 12:40:00,16.99,17.05,16.99,17.04,14600.0,11.8287,11.8704,11.8287,11.8635,14600.0
2005-02-24 12:50:00,17.04,17.04,17.01,17.04,11600.0,11.8635,11.8635,11.8426,11.8635,11600.0
2005-02-24 13:00:00,17.02,17.02,17.0,17.0,11200.0,11.8496,11.8496,11.8356,11.8356,11200.0
2005-02-24 13:10:00,17.01,17.08,17.0,17.08,16600.0,11.8426,11.8913,11.8356,11.8913,16600.0
2005-02-24 13:20:00,17.07,17.11,17.06,17.11,13800.0,11.8844,11.9122,11.8774,11.9122,13800.0
2005-02-24 13:30:00,17.1,17.13,17.07,17.13,12200.0,11.9053,11.9261,11.8844,11.9261,12200.0
2005-02-24 13:40:00,17.14,17.16,17.14,17.15,7400.0,11.9331,11.947,11.9331,11.9401,7400.0
2005-02-24 13:50:00,17.15,17.17,17.15,17.16,8600.0,11.9401,11.954,11.9401,11.947,8600.0
2005-02-24 14:00:00,17.16,17.17,17.15,17.17,4600.0,11.947,11.954,11.9401,11.954,4600.0
2005-02-24 14:10:00,17.18,17.28,17.18,17.27,14600.0,11.9609,12.0306,11.9609,12.0236,14600.0
2005-02-24 14:20:00,17.27,17.34,17.27,17.33,11400.0,12.0236,12.0723,12.0236,12.0654,11400.0
2005-02-24 14:30:00,17.33,17.36,17.33,17.33,8800.0,12.0654,12.0863,12.0654,12.0654,8800.0
2005-02-24 14:40:00,17.33,17.33,17.32,17.33,13000.0,12.0654,12.0654,12.0584,12.0654,13000.0
2005-02-24 14:50:00,17.32,17.33,17.3,17.31,12400.0,12.0584,12.0654,12.0445,12.0515,12400.0
2005-02-24 15:00:00,17.31,17.33,17.3,17.31,16800.0,12.0515,12.0654,12.0445,12.0515,16800.0
2005-02-24 15:10:00,17.31,17.37,17.31,17.35,15200.0,12.0515,12.0932,12.0515,12.0793,15200.0
2005-02-24 15:20:00,17.34,17.34,17.34,17.34,13000.0,12.0723,12.0723,12.0723,12.0723,13000.0
2005-02-24 15:30:00,17.34,17.36,17.33,17.35,22200.0,12.0723,12.0863,12.0654,12.0793,22200.0
2005-02-24 15:40:00,17.35,17.35,17.33,17.33,14600.0,12.0793,12.0793,12.0654,12.0654,14600.0
2005-02-24 15:50:00,17.34,17.34,17.25,17.26,94400.0,12.0723,12.0723,12.0097,12.0166,94400.0
2005-02-25 09:30:00,17.2,17.25,17.2,17.23,13200.0,11.9749,12.0097,11.9749,11.9958,13200.0
2005-02-25 09:40:00,17.22,17.22,17.15,17.15,10400.0,11.9888,11.9888,11.9401,11.9401,10400.0
2005-02-25 09:50:00,17.15,17.15,17.11,17.13,11400.0,11.9401,11.9401,11.9122,11.9261,11400.0
2005-02-25 10:00:00,17.13,17.14,17.13,17.14,18600.0,11.9261,11.9331,11.9261,11.9331,18600.0
2005-02-25 10:10:00,17.14,17.15,17.14,17.14,7000.0,11.9331,11.9401,11.9331,11.9331,7000.0
2005-02-25 10:20:00,17.14,17.14,17.12,17.12,8400.0,11.9331,11.9331,11.9192,11.9192,8400.0
2005-02-25 10:30:00,17.12,17.17,17.11,17.17,9400.0,11.9192,11.954,11.9122,11.954,9400.0
2005-02-25 10:40:00,17.15,17.18,17.15,17.17,6800.0,11.9401,11.9609,11.9401,11.954,6800.0
2005-02-25 10:50:00,17.15,17.17,17.12,17.17,10200.0,11.9401,11.954,11.9192,11.954,10200.0
2005-02-25 11:00:00,17.17,17.18,17.15,17.15,3200.0,11.954,11.9609,11.9401,11.9401,3200.0
2005-02-25 11:10:00,17.18,17.2,17.17,17.17,4000.0,11.9609,11.9749,11.954,11.954,4000.0
2005-02-25 11:20:00,17.18,17.18,17.16,17.16,600.0,11.9609,11.9609,11.947,11.947,600.0
2005-02-25 11:30:00,17.17,17.18,17.17,17.18,2000.0,11.954,11.9609,11.954,11.9609,2000.0
2005-02-25 11:40:00,17.17,17.22,17.16,17.21,15600.0,11.954,11.9888,11.947,11.9818,15600.0
2005-02-25 11:50:00,17.21,17.29,17.21,17.23,6600.0,11.9818,12.0375,11.9818,11.9958,6600.0
2005-02-25 12:00:00,17.24,17.26,17.22,17.24,4200.0,12.0027,12.0166,11.9888,12.0027,4200.0
2005-02-25 12:10:00,17.24,17.28,17.24,17.26,4000.0,12.0027,12.0306,12.0027,12.0166,4000.0
2005-02-25 12:20:00,17.27,17.31,17.27,17.3,9000.0,12.0236,12.0515,12.0236,12.0445,9000.0
2005-02-25 12:30:00,17.31,17.36,17.31,17.36,5000.0,12.0515,12.0863,12.0515,12.0863,5000.0
2005-02-25 12:40:00,17.36,17.36,17.33,17.33,4400.0,12.0863,12.0863,12.0654,12.0654,4400.0
2005-02-25 12:50:00,17.33,17.33,17.33,17.33,1000.0,12.0654,12.0654,12.0654,12.0654,1000.0
2005-02-25 13:00:00,17.32,17.33,17.31,17.32,3000.0,12.0584,12.0654,12.0515,12.0584,3000.0
2005-02-25 13:10:00,17.32,17.32,17.3,17.3,5800.0,12.0584,12.0584,12.0445,12.0445,5800.0
2005-02-25 13:20:00,17.3,17.36,17.28,17.3,15800.0,12.0445,12.0863,12.0306,12.0445,15800.0
2005-02-25 13:30:00,17.3,17.31,17.3,17.31,5400.0,12.0445,12.0515,12.0445,12.0515,5400.0
2005-02-25 13:40:00,17.32,17.33,17.31,17.31,1200.0,12.0584,12.0654,12.0515,12.0515,1200.0
2005-02-25 13:50:00,17.31,17.36,17.31,17.33,22400.0,12.0515,12.0863,12.0515,12.0654,22400.0
2005-02-25 14:00:00,17.33,17.38,17.32,17.35,15600.0,12.0654,12.1002,12.0584,12.0793,15600.0
2005-02-25 14:10:00,17.36,17.43,17.36,17.42,24800.0,12.0863,12.135,12.0863,12.128,24800.0
2005-02-25 14:20:00,17.42,17.46,17.42,17.42,8600.0,12.128,12.1559,12.128,12.128,8600.0
2005-02-25 14:30:00,17.46,17.46,17.42,17.42,5800.0,12.1559,12.1559,12.128,12.128,5800.0
2005-02-25 14:40:00,17.4,17.4,17.3,17.32,27800.0,12.1141,12.1141,12.0445,12.0584,27800.0
2005-02-25 14:50:00,17.35,17.4,17.35,17.37,5400.0,12.0793,12.1141,12.0793,12.0932,5400.0
2005-02-25 15:00:00,17.37,17.37,17.3,17.3,12600.0,12.0932,12.0932,12.0445,12.0445,12600.0
2005-02-25 15:10:00,17.3,17.35,17.29,17.35,39600.0,12.0445,12.0793,12.0375,12.0793,39600.0
2005-02-25 15:20:00,17.35,17.38,17.35,17.36,79000.0,12.0793,12.1002,12.0793,12.0863,79000.0
2005-02-25 15:30:00,17.4,17.41,17.38,17.39,14000.0,12.1141,12.1211,12.1002,12.1072,14000.0
2005-02-25 15:40:00,17.39,17.47,17.39,17.46,37000.0,12.1072,12.1628,12.1072,12.1559,37000.0
2005-02-25 15:50:00,17.46,17.46,17.44,17.45,38400.0,12.1559,12.1559,12.142,12.1489,38400.0
2005-02-28 09:30:00,17.55,17.55,17.49,17.52,17200.0,12.2185,12.2185,12.1768,12.1977,17200.0
2005-02-28 09:40:00,17.54,17.58,17.53,17.58,18600.0,12.2116,12.2394,12.2046,12.2394,18600.0
2005-02-28 09:50:00,17.59,17.61,17.5,17.61,68200.0,12.2464,12.2603,12.1837,12.2603,68200.0
2005-02-28 10:00:00,17.6,17.6,17.55,17.55,11800.0,12.2534,12.2534,12.2185,12.2185,11800.0
2005-02-28 10:10:00,17.56,17.63,17.56,17.6,22600.0,12.2255,12.2742,12.2255,12.2534,22600.0
2005-02-28 10:20:00,17.6,17.7,17.6,17.68,43800.0,12.2534,12.323,12.2534,12.3091,43800.0
2005-02-28 10:30:00,17.63,17.7,17.63,17.7,51600.0,12.2742,12.323,12.2742,12.323,51600.0
2005-02-28 10:40:00,17.7,17.75,17.67,17.75,39400.0,12.323,12.3578,12.3021,12.3578,39400.0
2005-02-28 10:50:00,17.74,17.82,17.74,17.8,71000.0,12.3508,12.4065,12.3508,12.3926,71000.0
2005-02-28 11:00:00,17.8,17.8,17.75,17.78,16200.0,12.3926,12.3926,12.3578,12.3787,16200.0
2005-02-28 11:10:00,17.78,17.78,17.74,17.78,18800.0,12.3787,12.3787,12.3508,12.3787,18800.0
2005-02-28 11:20:00,17.76,17.82,17.75,17.78,49000.0,12.3648,12.4065,12.3578,12.3787,49000.0
2005-02-28 11:30:00,17.78,17.84,17.78,17.81,18000.0,12.3787,12.4204,12.3787,12.3996,18000.0
2005-02-28 11:40:00,17.81,17.81,17.75,17.76,10800.0,12.3996,12.3996,12.3578,12.3648,10800.0
2005-02-28 11:50:00,17.75,17.78,17.75,17.76,53000.0,12.3578,12.3787,12.3578,12.3648,53000.0
2005-02-28 12:00:00,17.75,17.75,17.68,17.68,11000.0,12.3578,12.3578,12.3091,12.3091,11000.0
2005-02-28 12:10:00,17.69,17.7,17.67,17.67,11600.0,12.316,12.323,12.3021,12.3021,11600.0
2005-02-28 12:20:00,17.67,17.67,17.64,17.64,10600.0,12.3021,12.3021,12.2812,12.2812,10600.0
2005-02-28 12:30:00,17.65,17.65,17.61,17.61,13800.0,12.2882,12.2882,12.2603,12.2603,13800.0
2005-02-28 12:40:00,17.6,17.63,17.59,17.61,16400.0,12.2534,12.2742,12.2464,12.2603,16400.0
2005-02-28 12:50:00,17.61,17.63,17.61,17.63,21200.0,12.2603,12.2742,12.2603,12.2742,21200.0
2005-02-28 13:00:00,17.63,17.64,17.61,17.61,28200.0,12.2742,12.2812,12.2603,12.2603,28200.0
2005-02-28 13:10:00,17.61,17.67,17.61,17.66,23800.0,12.2603,12.3021,12.2603,12.2951,23800.0
2005-02-28 13:20:00,17.66,17.66,17.63,17.66,65000.0,12.2951,12.2951,12.2742,12.2951,65000.0
2005-02-28 13:30:00,17.66,17.66,17.6,17.61,38200.0,12.2951,12.2951,12.2534,12.2603,38200.0
2005-02-28 13:40:00,17.61,17.68,17.61,17.66,29200.0,12.2603,12.3091,12.2603,12.2951,29200.0
2005-02-28 13:50:00,17.67,17.7,17.67,17.68,12400.0,12.3021,12.323,12.3021,12.3091,12400.0
2005-02-28 14:00:00,17.7,17.71,17.68,17.7,21200.0,12.323,12.3299,12.3091,12.323,21200.0
2005-02-28 14:10:00,17.7,17.72,17.7,17.7,30600.0,12.323,12.3369,12.323,12.323,30600.0
2005-02-28 14:20:00,17.7,17.71,17.67,17.68,10400.0,12.323,12.3299,12.3021,12.3091,10400.0
2005-02-28 14:30:00,17.68,17.69,17.67,17.68,11000.0,12.3091,12.316,12.3021,12.3091,11000.0
2005-02-28 14:40:00,17.69,17.73,17.69,17.73,17400.0,12.316,12.3439,12.316,12.3439,17400.0
2005-02-28 14:50:00,17.73,17.78,17.73,17.77,22600.0,12.3439,12.3787,12.3439,12.3717,22600.0
2005-02-28 15:00:00,17.79,17.83,17.79,17.83,18200.0,12.3856,12.4135,12.3856,12.4135,18200.0
2005-02-28 15:10:00,17.83,17.94,17.83,17.93,26200.0,12.4135,12.4901,12.4135,12.4831,26200.0
2005-02-28 15:20:00,17.93,17.93,17.87,17.87,26600.0,12.4831,12.4831,12.4413,12.4413,26600.0
2005-02-28 15:30:00,17.92,17.98,17.89,17.95,51400.0,12.4761,12.5179,12.4553,12.497,51400.0
2005-02-28 15:40:00,17.95,17.95,17.94,17.95,32400.0,12.497,12.497,12.4901,12.497,32400.0
2005-02-28 15:50:00,17.95,17.95,17.92,17.93,41600.0,12.497,12.497,12.4761,12.4831,41600.0
2005-03-01 09:30:00,17.88,17.95,17.85,17.95,18200.0,12.4483,12.497,12.4274,12.497,18200.0
2005-03-01 09:40:00,17.91,17.96,17.84,17.84,17200.0,12.4692,12.504,12.4204,12.4204,17200.0
2005-03-01 09:50:00,17.84,17.93,17.83,17.91,24800.0,12.4204,12.4831,12.4135,12.4692,24800.0
2005-03-01 10:00:00,17.9,17.95,17.89,17.93,14400.0,12.4622,12.497,12.4553,12.4831,14400.0
2005-03-01 10:10:00,17.91,17.93,17.89,17.9,91800.0,12.4692,12.4831,12.4553,12.4622,91800.0
2005-03-01 10:20:00,17.89,17.89,17.8,17.85,54400.0,12.4553,12.4553,12.3926,12.4274,54400.0
2005-03-01 10:30:00,17.84,17.91,17.82,17.84,36800.0,12.4204,12.4692,12.4065,12.4204,36800.0
2005-03-01 10:40:00,17.83,17.86,17.83,17.85,22000.0,12.4135,12.4344,12.4135,12.4274,22000.0
2005-03-01 10:50:00,17.85,17.86,17.83,17.86,11600.0,12.4274,12.4344,12.4135,12.4344,11600.0
2005-03-01 11:00:00,17.85,17.85,17.74,17.74,24600.0,12.4274,12.4274,12.3508,12.3508,24600.0
2005-03-01 11:10:00,17.75,17.75,17.68,17.68,23400.0,12.3578,12.3578,12.3091,12.3091,23400.0
2005-03-01 11:20:00,17.69,17.71,17.67,17.67,19800.0,12.316,12.3299,12.3021,12.3021,19800.0
2005-03-01 11:30:00,17.65,17.71,17.65,17.68,12000.0,12.2882,12.3299,12.2882,12.3091,12000.0
2005-03-01 11:40:00,17.68,17.74,17.68,17.74,8600.0,12.3091,12.3508,12.3091,12.3508,8600.0
2005-03-01 11:50:00,17.74,17.82,17.73,17.81,12000.0,12.3508,12.4065,12.3439,12.3996,12000.0
2005-03-01 12:00:00,17.82,17.86,17.82,17.85,13600.0,12.4065,12.4344,12.4065,12.4274,13600.0
2005-03-01 12:10:00,17.84,17.86,17.84,17.85,72400.0,12.4204,12.4344,12.4204,12.4274,72400.0
2005-03-01 12:20:00,17.85,17.88,17.84,17.88,8800.0,12.4274,12.4483,12.4204,12.4483,8800.0
2005-03-01 12:30:00,17.88,17.93,17.88,17.9,23600.0,12.4483,12.4831,12.4483,12.4622,23600.0
2005-03-01 12:40:00,17.9,17.91,17.89,17.9,8600.0,12.4622,12.4692,12.4553,12.4622,8600.0
2005-03-01 12:50:00,17.91,17.93,17.91,17.93,2400.0,12.4692,12.4831,12.4692,12.4831,2400.0
2005-03-01 13:00:00,17.93,17.93,17.92,17.92,13200.0,12.4831,12.4831,12.4761,12.4761,13200.0
2005-03-01 13:10:00,17.92,17.92,17.91,17.91,11400.0,12.4761,12.4761,12.4692,12.4692,11400.0
2005-03-01 13:20:00,17.91,17.91,17.9,17.9,15600.0,12.4692,12.4692,12.4622,12.4622,15600.0
2005-03-01 13:30:00,17.9,17.92,17.9,17.92,112000.0,12.4622,12.4761,12.4622,12.4761,112000.0
2005-03-01 13:40:00,17.92,17.98,17.91,17.95,17400.0,12.4761,12.5179,12.4692,12.497,17400.0
2005-03-01 13:50:00,17.95,17.96,17.95,17.96,6000.0,12.497,12.504,12.497,12.504,6000.0
2005-03-01 14:00:00,17.96,18.0,17.96,17.99,17800.0,12.504,12.5318,12.504,12.5249,17800.0
2005-03-01 14:10:00,17.99,18.0,17.98,17.98,13000.0,12.5249,12.5318,12.5179,12.5179,13000.0
2005-03-01 14:20:00,17.98,18.0,17.98,18.0,19000.0,12.5179,12.5318,12.5179,12.5318,19000.0
2005-03-01 14:30:00,18.0,18.0,17.99,17.99,27600.0,12.5318,12.5318,12.5249,12.5249,27600.0
2005-03-01 14:40:00,17.99,18.0,17.99,17.99,9800.0,12.5249,12.5318,12.5249,12.5249,9800.0
2005-03-01 14:50:00,17.99,18.0,17.99,17.99,18000.0,12.5249,12.5318,12.5249,12.5249,18000.0
2005-03-01 15:00:00,17.99,18.0,17.98,18.0,13800.0,12.5249,12.5318,12.5179,12.5318,13800.0
2005-03-01 15:10:00,17.99,18.04,17.99,18.04,37000.0,12.5249,12.5597,12.5249,12.5597,37000.0
2005-03-01 15:20:00,18.04,18.05,18.03,18.04,18800.0,12.5597,12.5667,12.5527,12.5597,18800.0
2005-03-01 15:30:00,18.04,18.04,18.02,18.02,12200.0,12.5597,12.5597,12.5458,12.5458,12200.0
2005-03-01 15:40:00,18.02,18.05,18.0,18.0,34800.0,12.5458,12.5667,12.5318,12.5318,34800.0
2005-03-01 15:50:00,18.0,18.01,18.0,18.0,114200.0,12.5318,12.5388,12.5318,12.5318,114200.0
2005-03-02 09:30:00,17.7,17.71,17.66,17.66,28600.0,12.323,12.3299,12.2951,12.2951,28600.0
2005-03-02 09:40:00,17.65,17.73,17.65,17.73,27400.0,12.2882,12.3439,12.2882,12.3439,27400.0
2005-03-02 09:50:00,17.73,17.78,17.73,17.77,20400.0,12.3439,12.3787,12.3439,12.3717,20400.0
2005-03-02 10:00:00,17.77,17.93,17.77,17.9,65600.0,12.3717,12.4831,12.3717,12.4622,65600.0
2005-03-02 10:10:00,17.91,17.93,17.85,17.87,25000.0,12.4692,12.4831,12.4274,12.4413,25000.0
2005-03-02 10:20:00,17.88,17.99,17.87,17.98,23600.0,12.4483,12.5249,12.4413,12.5179,23600.0
2005-03-02 10:30:00,17.96,17.96,17.9,17.9,10000.0,12.504,12.504,12.4622,12.4622,10000.0
2005-03-02 10:40:00,17.91,17.95,17.9,17.94,11400.0,12.4692,12.497,12.4622,12.4901,11400.0
2005-03-02 10:50:00,17.93,18.0,17.93,18.0,17200.0,12.4831,12.5318,12.4831,12.5318,17200.0
2005-03-02 11:00:00,18.0,18.08,18.0,18.07,27000.0,12.5318,12.5875,12.5318,12.5806,27000.0
2005-03-02 11:10:00,18.07,18.14,18.05,18.14,73000.0,12.5806,12.6293,12.5667,12.6293,73000.0
2005-03-02 11:20:00,18.15,18.18,18.11,18.15,13000.0,12.6363,12.6572,12.6084,12.6363,13000.0
2005-03-02 11:30:00,18.15,18.21,18.15,18.21,26200.0,12.6363,12.678,12.6363,12.678,26200.0
2005-03-02 11:40:00,18.21,18.24,18.2,18.24,21200.0,12.678,12.6989,12.6711,12.6989,21200.0
2005-03-02 11:50:00,18.23,18.23,18.13,18.13,32400.0,12.692,12.692,12.6223,12.6223,32400.0
2005-03-02 12:00:00,18.14,18.15,18.09,18.13,43400.0,12.6293,12.6363,12.5945,12.6223,43400.0
2005-03-02 12:10:00,18.13,18.15,18.13,18.15,21000.0,12.6223,12.6363,12.6223,12.6363,21000.0
2005-03-02 12:20:00,18.15,18.15,18.14,18.15,9800.0,12.6363,12.6363,12.6293,12.6363,9800.0
2005-03-02 12:30:00,18.15,18.15,18.14,18.14,9800.0,12.6363,12.6363,12.6293,12.6293,9800.0
2005-03-02 12:40:00,18.14,18.16,18.13,18.15,6000.0,12.6293,12.6432,12.6223,12.6363,6000.0
2005-03-02 12:50:00,18.14,18.14,18.13,18.13,30600.0,12.6293,12.6293,12.6223,12.6223,30600.0
2005-03-02 13:00:00,18.13,18.13,18.07,18.09,48000.0,12.6223,12.6223,12.5806,12.5945,48000.0
2005-03-02 13:10:00,18.1,18.19,18.1,18.15,9200.0,12.6015,12.6641,12.6015,12.6363,9200.0
2005-03-02 13:20:00,18.16,18.22,18.13,18.17,129200.0,12.6432,12.685,12.6223,12.6502,129200.0
2005-03-02 13:30:00,18.17,18.2,18.15,18.17,19000.0,12.6502,12.6711,12.6363,12.6502,19000.0
2005-03-02 13:40:00,18.17,18.17,18.14,18.14,19200.0,12.6502,12.6502,12.6293,12.6293,19200.0
2005-03-02 13:50:00,18.14,18.15,18.11,18.14,31000.0,12.6293,12.6363,12.6084,12.6293,31000.0
2005-03-02 14:00:00,18.14,18.16,18.1,18.1,121800.0,12.6293,12.6432,12.6015,12.6015,121800.0
2005-03-02 14:10:00,18.1,18.11,18.1,18.11,36400.0,12.6015,12.6084,12.6015,12.6084,36400.0
2005-03-02 14:20:00,18.13,18.17,18.12,18.14,6800.0,12.6223,12.6502,12.6154,12.6293,6800.0
2005-03-02 14:30:00,18.13,18.16,18.09,18.09,19600.0,12.6223,12.6432,12.5945,12.5945,19600.0
2005-03-02 14:40:00,18.09,18.09,18.02,18.07,15200.0,12.5945,12.5945,12.5458,12.5806,15200.0
2005-03-02 14:50:00,18.06,18.08,18.05,18.05,5800.0,12.5736,12.5875,12.5667,12.5667,5800.0
2005-03-02 15:00:00,18.08,18.1,18.02,18.1,21400.0,12.5875,12.6015,12.5458,12.6015,21400.0
2005-03-02 15:10:00,18.1,18.11,18.06,18.1,13000.0,12.6015,12.6084,12.5736,12.6015,13000.0
2005-03-02 15:20:00,18.07,18.13,18.06,18.11,49000.0,12.5806,12.6223,12.5736,12.6084,49000.0
2005-03-02 15:30:00,18.13,18.15,18.13,18.15,13000.0,12.6223,12.6363,12.6223,12.6363,13000.0
2005-03-02 15:40:00,18.11,18.17,18.11,18.17,31000.0,12.6084,12.6502,12.6084,12.6502,31000.0
2005-03-02 15:50:00,18.16,18.18,18.1,18.1,71000.0,12.6432,12.6572,12.6015,12.6015,71000.0
2005-03-03 09:30:00,18.08,18.2,18.08,18.1,29400.0,12.5875,12.6711,12.5875,12.6015,29400.0
2005-03-03 09:40:00,18.1,18.1,18.05,18.09,5400.0,12.6015,12.6015,12.5667,12.5945,5400.0
2005-03-03 09:50:00,18.09,18.13,18.09,18.11,8600.0,12.5945,12.6223,12.5945,12.6084,8600.0
2005-03-03 10:00:00,18.11,18.14,18.04,18.14,11800.0,12.6084,12.6293,12.5597,12.6293,11800.0
2005-03-03 10:10:00,18.13,18.13,18.11,18.11,58400.0,12.6223,12.6223,12.6084,12.6084,58400.0
2005-03-03 10:20:00,18.11,18.11,17.98,18.0,59800.0,12.6084,12.6084,12.5179,12.5318,59800.0
2005-03-03 10:30:00,17.99,18.05,17.96,18.0,11000.0,12.5249,12.5667,12.504,12.5318,11000.0
2005-03-03 10:40:00,18.0,18.0,17.95,18.0,5400.0,12.5318,12.5318,12.497,12.5318,5400.0
2005-03-03 10:50:00,18.0,18.0,17.99,18.0,2600.0,12.5318,12.5318,12.5249,12.5318,2600.0
2005-03-03 11:00:00,18.0,18.0,18.0,18.0,64400.0,12.5318,12.5318,12.5318,12.5318,64400.0
2005-03-03 11:10:00,18.0,18.0,17.99,17.99,4200.0,12.5318,12.5318,12.5249,12.5249,4200.0
2005-03-03 11:20:00,18.0,18.0,17.97,18.0,10400.0,12.5318,12.5318,12.511,12.5318,10400.0
2005-03-03 11:30:00,18.0,18.0,17.96,17.97,6200.0,12.5318,12.5318,12.504,12.511,6200.0
2005-03-03 11:40:00,17.97,17.97,17.91,17.91,4600.0,12.511,12.511,12.4692,12.4692,4600.0
2005-03-03 11:50:00,17.9,17.91,17.86,17.87,13800.0,12.4622,12.4692,12.4344,12.4413,13800.0
2005-03-03 12:00:00,17.86,17.89,17.86,17.89,5800.0,12.4344,12.4553,12.4344,12.4553,5800.0
2005-03-03 12:10:00,17.88,17.88,17.86,17.88,10200.0,12.4483,12.4483,12.4344,12.4483,10200.0
2005-03-03 12:20:00,17.88,17.92,17.84,17.92,15200.0,12.4483,12.4761,12.4204,12.4761,15200.0
2005-03-03 12:30:00,17.93,17.95,17.9,17.95,22000.0,12.4831,12.497,12.4622,12.497,22000.0
2005-03-03 12:40:00,17.95,17.95,17.93,17.93,4200.0,12.497,12.497,12.4831,12.4831,4200.0
2005-03-03 12:50:00,17.93,17.99,17.93,17.96,8600.0,12.4831,12.5249,12.4831,12.504,8600.0
2005-03-03 13:00:00,17.97,18.0,17.95,18.0,7000.0,12.511,12.5318,12.497,12.5318,7000.0
2005-03-03 13:10:00,17.99,18.02,17.99,18.02,3000.0,12.5249,12.5458,12.5249,12.5458,3000.0
2005-03-03 13:20:00,18.0,18.0,17.96,17.99,2200.0,12.5318,12.5318,12.504,12.5249,2200.0
2005-03-03 13:30:00,17.99,17.99,17.97,17.99,5200.0,12.5249,12.5249,12.511,12.5249,5200.0
2005-03-03 13:40:00,17.99,18.0,17.99,17.99,1800.0,12.5249,12.5318,12.5249,12.5249,1800.0
2005-03-03 13:50:00,18.0,18.03,18.0,18.02,2200.0,12.5318,12.5527,12.5318,12.5458,2200.0
2005-03-03 14:00:00,18.01,18.05,18.01,18.05,12200.0,12.5388,12.5667,12.5388,12.5667,12200.0
2005-03-03 14:10:00,18.05,18.07,18.04,18.04,4600.0,12.5667,12.5806,12.5597,12.5597,4600.0
2005-03-03 14:20:00,18.03,18.11,18.03,18.09,8600.0,12.5527,12.6084,12.5527,12.5945,8600.0
2005-03-03 14:30:00,18.09,18.11,18.09,18.11,5000.0,12.5945,12.6084,12.5945,12.6084,5000.0
2005-03-03 14:40:00,18.11,18.11,18.08,18.09,11400.0,12.6084,12.6084,12.5875,12.5945,11400.0
2005-03-03 14:50:00,18.08,18.09,18.07,18.07,8400.0,12.5875,12.5945,12.5806,12.5806,8400.0
2005-03-03 15:00:00,18.07,18.08,18.07,18.08,5800.0,12.5806,12.5875,12.5806,12.5875,5800.0
2005-03-03 15:10:00,18.08,18.09,18.07,18.07,63400.0,12.5875,12.5945,12.5806,12.5806,63400.0
2005-03-03 15:20:00,18.08,18.08,18.0,18.04,137600.0,12.5875,12.5875,12.5318,12.5597,137600.0
2005-03-03 15:30:00,18.04,18.06,17.96,17.96,37600.0,12.5597,12.5736,12.504,12.504,37600.0
2005-03-03 15:40:00,17.96,18.0,17.95,17.98,42000.0,12.504,12.5318,12.497,12.5179,42000.0
2005-03-03 15:50:00,17.98,18.0,17.98,18.0,27200.0,12.5179,12.5318,12.5179,12.5318,27200.0
2005-03-04 09:30:00,18.11,18.15,17.96,18.02,28200.0,12.6084,12.6363,12.504,12.5458,28200.0
2005-03-04 09:40:00,18.02,18.02,17.95,17.95,14400.0,12.5458,12.5458,12.497,12.497,14400.0
2005-03-04 09:50:00,17.95,18.03,17.94,18.03,15800.0,12.497,12.5527,12.4901,12.5527,15800.0
2005-03-04 10:00:00,18.0,18.06,17.98,17.98,18000.0,12.5318,12.5736,12.5179,12.5179,18000.0
2005-03-04 10:10:00,17.96,18.06,17.8,17.81,40000.0,12.504,12.5736,12.3926,12.3996,40000.0
2005-03-04 10:20:00,17.82,17.95,17.81,17.85,56200.0,12.4065,12.497,12.3996,12.4274,56200.0
2005-03-04 10:30:00,17.84,17.86,17.8,17.84,27000.0,12.4204,12.4344,12.3926,12.4204,27000.0
2005-03-04 10:40:00,17.81,17.81,17.75,17.75,47400.0,12.3996,12.3996,12.3578,12.3578,47400.0
2005-03-04 10:50:00,17.75,17.79,17.64,17.79,124400.0,12.3578,12.3856,12.2812,12.3856,124400.0
2005-03-04 11:00:00,17.71,17.74,17.7,17.71,13400.0,12.3299,12.3508,12.323,12.3299,13400.0
2005-03-04 11:10:00,17.72,17.75,17.71,17.71,15800.0,12.3369,12.3578,12.3299,12.3299,15800.0
2005-03-04 11:20:00,17.7,17.71,17.7,17.7,48800.0,12.323,12.3299,12.323,12.323,48800.0
2005-03-04 11:30:00,17.7,17.73,17.7,17.71,56400.0,12.323,12.3439,12.323,12.3299,56400.0
2005-03-04 11:40:00,17.7,17.71,17.68,17.7,13600.0,12.323,12.3299,12.3091,12.323,13600.0
2005-03-04 11:50:00,17.7,17.73,17.7,17.72,26400.0,12.323,12.3439,12.323,12.3369,26400.0
2005-03-04 12:00:00,17.73,17.75,17.72,17.75,88200.0,12.3439,12.3578,12.3369,12.3578,88200.0
2005-03-04 12:10:00,17.75,17.79,17.75,17.79,14400.0,12.3578,12.3856,12.3578,12.3856,14400.0
2005-03-04 12:20:00,17.79,17.81,17.75,17.77,12800.0,12.3856,12.3996,12.3578,12.3717,12800.0
2005-03-04 12:30:00,17.77,17.78,17.75,17.76,11600.0,12.3717,12.3787,12.3578,12.3648,11600.0
2005-03-04 12:40:00,17.75,17.77,17.73,17.75,34800.0,12.3578,12.3717,12.3439,12.3578,34800.0
2005-03-04 12:50:00,17.77,17.81,17.75,17.75,19800.0,12.3717,12.3996,12.3578,12.3578,19800.0
2005-03-04 13:00:00,17.75,17.8,17.75,17.8,11200.0,12.3578,12.3926,12.3578,12.3926,11200.0
2005-03-04 13:10:00,17.8,17.81,17.77,17.78,25800.0,12.3926,12.3996,12.3717,12.3787,25800.0
2005-03-04 13:20:00,17.78,17.78,17.76,17.77,10800.0,12.3787,12.3787,12.3648,12.3717,10800.0
2005-03-04 13:30:00,17.76,17.77,17.76,17.77,9400.0,12.3648,12.3717,12.3648,12.3717,9400.0
2005-03-04 13:40:00,17.77,17.78,17.75,17.76,35400.0,12.3717,12.3787,12.3578,12.3648,35400.0
2005-03-04 13:50:00,17.77,17.8,17.77,17.77,36200.0,12.3717,12.3926,12.3717,12.3717,36200.0
2005-03-04 14:00:00,17.77,17.79,17.77,17.78,54800.0,12.3717,12.3856,12.3717,12.3787,54800.0
2005-03-04 14:10:00,17.78,17.81,17.78,17.8,112000.0,12.3787,12.3996,12.3787,12.3926,112000.0
2005-03-04 14:20:00,17.81,17.81,17.77,17.77,8400.0,12.3996,12.3996,12.3717,12.3717,8400.0
2005-03-04 14:30:00,17.76,17.77,17.75,17.77,16600.0,12.3648,12.3717,12.3578,12.3717,16600.0
2005-03-04 14:40:00,17.77,17.77,17.77,17.77,13600.0,12.3717,12.3717,12.3717,12.3717,13600.0
2005-03-04 14:50:00,17.77,17.77,17.76,17.76,13600.0,12.3717,12.3717,12.3648,12.3648,13600.0
2005-03-04 15:00:00,17.76,17.78,17.76,17.78,21000.0,12.3648,12.3787,12.3648,12.3787,21000.0
2005-03-04 15:10:00,17.78,17.78,17.75,17.76,20400.0,12.3787,12.3787,12.3578,12.3648,20400.0
2005-03-04 15:20:00,17.76,17.77,17.72,17.73,77400.0,12.3648,12.3717,12.3369,12.3439,77400.0
2005-03-04 15:30:00,17.73,17.76,17.7,17.75,76600.0,12.3439,12.3648,12.323,12.3578,76600.0
2005-03-04 15:40:00,17.74,17.75,17.7,17.73,86200.0,12.3508,12.3578,12.323,12.3439,86200.0
2005-03-04 15:50:00,17.72,17.77,17.68,17.77,41600.0,12.3369,12.3717,12.3091,12.3717,41600.0
2005-03-07 09:30:00,17.83,17.87,17.83,17.87,15200.0,12.4135,12.4413,12.4135,12.4413,15200.0
2005-03-07 09:40:00,17.89,17.95,17.86,17.95,20800.0,12.4553,12.497,12.4344,12.497,20800.0
2005-03-07 09:50:00,17.95,17.95,17.86,17.86,8400.0,12.497,12.497,12.4344,12.4344,8400.0
2005-03-07 10:00:00,17.87,17.91,17.87,17.91,18200.0,12.4413,12.4692,12.4413,12.4692,18200.0
2005-03-07 10:10:00,17.93,17.93,17.89,17.89,13000.0,12.4831,12.4831,12.4553,12.4553,13000.0
2005-03-07 10:20:00,17.89,17.92,17.88,17.92,123800.0,12.4553,12.4761,12.4483,12.4761,123800.0
2005-03-07 10:30:00,17.9,17.9,17.78,17.78,42000.0,12.4622,12.4622,12.3787,12.3787,42000.0
2005-03-07 10:40:00,17.78,17.79,17.73,17.74,18600.0,12.3787,12.3856,12.3439,12.3508,18600.0
2005-03-07 10:50:00,17.72,17.8,17.71,17.75,40200.0,12.3369,12.3926,12.3299,12.3578,40200.0
2005-03-07 11:00:00,17.76,17.84,17.73,17.74,17600.0,12.3648,12.4204,12.3439,12.3508,17600.0
2005-03-07 11:10:00,17.75,17.83,17.71,17.75,15800.0,12.3578,12.4135,12.3299,12.3578,15800.0
2005-03-07 11:20:00,17.77,17.8,17.75,17.8,4800.0,12.3717,12.3926,12.3578,12.3926,4800.0
2005-03-07 11:30:00,17.8,17.8,17.75,17.76,25600.0,12.3926,12.3926,12.3578,12.3648,25600.0
2005-03-07 11:40:00,17.75,17.76,17.74,17.75,34200.0,12.3578,12.3648,12.3508,12.3578,34200.0
2005-03-07 11:50:00,17.75,17.81,17.75,17.76,11600.0,12.3578,12.3996,12.3578,12.3648,11600.0
2005-03-07 12:00:00,17.75,17.76,17.72,17.75,21200.0,12.3578,12.3648,12.3369,12.3578,21200.0
2005-03-07 12:10:00,17.7,17.73,17.7,17.72,27800.0,12.323,12.3439,12.323,12.3369,27800.0
2005-03-07 12:20:00,17.7,17.73,17.68,17.7,33800.0,12.323,12.3439,12.3091,12.323,33800.0
2005-03-07 12:30:00,17.69,17.7,17.69,17.7,55000.0,12.316,12.323,12.316,12.323,55000.0
2005-03-07 12:40:00,17.7,17.7,17.59,17.59,35200.0,12.323,12.323,12.2464,12.2464,35200.0
2005-03-07 12:50:00,17.58,17.6,17.55,17.56,20400.0,12.2394,12.2534,12.2185,12.2255,20400.0
2005-03-07 13:00:00,17.53,17.55,17.5,17.53,72200.0,12.2046,12.2185,12.1837,12.2046,72200.0
2005-03-07 13:10:00,17.52,17.52,17.4,17.42,23800.0,12.1977,12.1977,12.1141,12.128,23800.0
2005-03-07 13:20:00,17.42,17.44,17.41,17.44,77200.0,12.128,12.142,12.1211,12.142,77200.0
2005-03-07 13:30:00,17.43,17.45,17.42,17.43,162600.0,12.135,12.1489,12.128,12.135,162600.0
2005-03-07 13:40:00,17.42,17.42,17.36,17.38,19200.0,12.128,12.128,12.0863,12.1002,19200.0
2005-03-07 13:50:00,17.38,17.41,17.38,17.4,78200.0,12.1002,12.1211,12.1002,12.1141,78200.0
2005-03-07 14:00:00,17.4,17.43,17.39,17.43,46600.0,12.1141,12.135,12.1072,12.135,46600.0
2005-03-07 14:10:00,17.43,17.54,17.43,17.5,48200.0,12.135,12.2116,12.135,12.1837,48200.0
2005-03-07 14:20:00,17.5,17.53,17.48,17.5,144600.0,12.1837,12.2046,12.1698,12.1837,144600.0
2005-03-07 14:30:00,17.5,17.53,17.5,17.52,95600.0,12.1837,12.2046,12.1837,12.1977,95600.0
2005-03-07 14:40:00,17.53,17.63,17.53,17.6,54000.0,12.2046,12.2742,12.2046,12.2534,54000.0
2005-03-07 14:50:00,17.59,17.6,17.56,17.56,33200.0,12.2464,12.2534,12.2255,12.2255,33200.0
2005-03-07 15:00:00,17.56,17.61,17.56,17.61,49400.0,12.2255,12.2603,12.2255,12.2603,49400.0
2005-03-07 15:10:00,17.61,17.63,17.58,17.6,20200.0,12.2603,12.2742,12.2394,12.2534,20200.0
2005-03-07 15:20:00,17.61,17.68,17.59,17.6,64400.0,12.2603,12.3091,12.2464,12.2534,64400.0
2005-03-07 15:30:00,17.61,17.63,17.58,17.6,38000.0,12.2603,12.2742,12.2394,12.2534,38000.0
2005-03-07 15:40:00,17.6,17.66,17.59,17.61,49200.0,12.2534,12.2951,12.2464,12.2603,49200.0
2005-03-07 15:50:00,17.61,17.63,17.59,17.6,54200.0,12.2603,12.2742,12.2464,12.2534,54200.0
2005-03-08 09:30:00,17.0,17.0,17.0,17.0,5200.0,11.8356,11.8356,11.8356,11.8356,5200.0
2005-03-08 09:40:00,17.06,17.37,17.05,17.16,584600.0,11.8774,12.0932,11.8704,11.947,584600.0
2005-03-08 09:50:00,17.15,17.25,17.08,17.18,227200.0,11.9401,12.0097,11.8913,11.9609,227200.0
2005-03-08 10:00:00,17.18,17.36,17.17,17.25,225200.0,11.9609,12.0863,11.954,12.0097,225200.0
2005-03-08 10:10:00,17.25,17.27,17.11,17.14,103800.0,12.0097,12.0236,11.9122,11.9331,103800.0
2005-03-08 10:20:00,17.13,17.18,17.08,17.09,44600.0,11.9261,11.9609,11.8913,11.8983,44600.0
2005-03-08 10:30:00,17.11,17.24,17.11,17.13,91600.0,11.9122,12.0027,11.9122,11.9261,91600.0
2005-03-08 10:40:00,17.14,17.23,17.14,17.21,37600.0,11.9331,11.9958,11.9331,11.9818,37600.0
2005-03-08 10:50:00,17.21,17.25,17.14,17.14,51800.0,11.9818,12.0097,11.9331,11.9331,51800.0
2005-03-08 11:00:00,17.16,17.18,17.15,17.15,85600.0,11.947,11.9609,11.9401,11.9401,85600.0
2005-03-08 11:10:00,17.15,17.2,17.15,17.18,49200.0,11.9401,11.9749,11.9401,11.9609,49200.0
2005-03-08 11:20:00,17.18,17.21,17.13,17.18,91800.0,11.9609,11.9818,11.9261,11.9609,91800.0
2005-03-08 11:30:00,17.18,17.28,17.17,17.27,71400.0,11.9609,12.0306,11.954,12.0236,71400.0
2005-03-08 11:40:00,17.27,17.28,17.24,17.24,84800.0,12.0236,12.0306,12.0027,12.0027,84800.0
2005-03-08 11:50:00,17.25,17.25,17.2,17.25,29800.0,12.0097,12.0097,11.9749,12.0097,29800.0
2005-03-08 12:00:00,17.24,17.27,17.18,17.22,57600.0,12.0027,12.0236,11.9609,11.9888,57600.0
2005-03-08 12:10:00,17.24,17.27,17.18,17.2,19000.0,12.0027,12.0236,11.9609,11.9749,19000.0
2005-03-08 12:20:00,17.2,17.25,17.2,17.25,9400.0,11.9749,12.0097,11.9749,12.0097,9400.0
2005-03-08 12:30:00,17.25,17.27,17.2,17.24,36000.0,12.0097,12.0236,11.9749,12.0027,36000.0
2005-03-08 12:40:00,17.25,17.29,17.25,17.29,120000.0,12.0097,12.0375,12.0097,12.0375,120000.0
2005-03-08 12:50:00,17.29,17.3,17.28,17.28,19000.0,12.0375,12.0445,12.0306,12.0306,19000.0
2005-03-08 13:00:00,17.28,17.29,17.27,17.28,94000.0,12.0306,12.0375,12.0236,12.0306,94000.0
2005-03-08 13:10:00,17.27,17.28,17.18,17.25,109600.0,12.0236,12.0306,11.9609,12.0097,109600.0
2005-03-08 13:20:00,17.25,17.27,17.24,17.27,27600.0,12.0097,12.0236,12.0027,12.0236,27600.0
2005-03-08 13:30:00,17.25,17.33,17.25,17.33,33400.0,12.0097,12.0654,12.0097,12.0654,33400.0
2005-03-08 13:40:00,17.33,17.35,17.32,17.35,69000.0,12.0654,12.0793,12.0584,12.0793,69000.0
2005-03-08 13:50:00,17.35,17.37,17.34,17.37,64400.0,12.0793,12.0932,12.0723,12.0932,64400.0
2005-03-08 14:00:00,17.37,17.64,17.36,17.52,164200.0,12.0932,12.2812,12.0863,12.1977,164200.0
2005-03-08 14:10:00,17.54,17.57,17.46,17.47,85800.0,12.2116,12.2325,12.1559,12.1628,85800.0
2005-03-08 14:20:00,17.47,17.49,17.47,17.48,19800.0,12.1628,12.1768,12.1628,12.1698,19800.0
2005-03-08 14:30:00,17.48,17.53,17.48,17.53,112800.0,12.1698,12.2046,12.1698,12.2046,112800.0
2005-03-08 14:40:00,17.53,17.59,17.5,17.53,156000.0,12.2046,12.2464,12.1837,12.2046,156000.0
2005-03-08 14:50:00,17.53,17.53,17.48,17.49,34000.0,12.2046,12.2046,12.1698,12.1768,34000.0
2005-03-08 15:00:00,17.48,17.49,17.35,17.44,64600.0,12.1698,12.1768,12.0793,12.142,64600.0
2005-03-08 15:10:00,17.44,17.49,17.43,17.47,64600.0,12.142,12.1768,12.135,12.1628,64600.0
2005-03-08 15:20:00,17.47,17.6,17.47,17.56,121600.0,12.1628,12.2534,12.1628,12.2255,121600.0
2005-03-08 15:30:00,17.56,17.6,17.55,17.6,156000.0,12.2255,12.2534,12.2185,12.2534,156000.0
2005-03-08 15:40:00,17.59,17.75,17.58,17.72,217200.0,12.2464,12.3578,12.2394,12.3369,217200.0
2005-03-08 15:50:00,17.72,17.8,17.68,17.71,220000.0,12.3369,12.3926,12.3091,12.3299,220000.0
2005-03-09 09:30:00,17.58,17.59,17.5,17.59,21600.0,12.2394,12.2464,12.1837,12.2464,21600.0
2005-03-09 09:40:00,17.59,17.6,17.52,17.56,19800.0,12.2464,12.2534,12.1977,12.2255,19800.0
2005-03-09 09:50:00,17.56,17.56,17.53,17.54,24000.0,12.2255,12.2255,12.2046,12.2116,24000.0
2005-03-09 10:00:00,17.54,17.58,17.54,17.57,21000.0,12.2116,12.2394,12.2116,12.2325,21000.0
2005-03-09 10:10:00,17.55,17.58,17.54,17.58,25200.0,12.2185,12.2394,12.2116,12.2394,25200.0
2005-03-09 10:20:00,17.58,17.68,17.58,17.67,37200.0,12.2394,12.3091,12.2394,12.3021,37200.0
2005-03-09 10:30:00,17.68,17.83,17.67,17.82,50600.0,12.3091,12.4135,12.3021,12.4065,50600.0
2005-03-09 10:40:00,17.82,17.9,17.81,17.9,92800.0,12.4065,12.4622,12.3996,12.4622,92800.0
2005-03-09 10:50:00,17.9,17.93,17.86,17.86,47000.0,12.4622,12.4831,12.4344,12.4344,47000.0
2005-03-09 11:00:00,17.86,17.86,17.81,17.82,99400.0,12.4344,12.4344,12.3996,12.4065,99400.0
2005-03-09 11:10:00,17.83,17.84,17.8,17.84,24600.0,12.4135,12.4204,12.3926,12.4204,24600.0
2005-03-09 11:20:00,17.84,17.86,17.84,17.86,18200.0,12.4204,12.4344,12.4204,12.4344,18200.0
2005-03-09 11:30:00,17.86,17.86,17.85,17.86,7400.0,12.4344,12.4344,12.4274,12.4344,7400.0
2005-03-09 11:40:00,17.86,17.88,17.86,17.88,42400.0,12.4344,12.4483,12.4344,12.4483,42400.0
2005-03-09 11:50:00,17.88,17.88,17.77,17.81,31000.0,12.4483,12.4483,12.3717,12.3996,31000.0
2005-03-09 12:00:00,17.79,17.79,17.67,17.73,33000.0,12.3856,12.3856,12.3021,12.3439,33000.0
2005-03-09 12:10:00,17.73,17.75,17.71,17.74,13600.0,12.3439,12.3578,12.3299,12.3508,13600.0
2005-03-09 12:20:00,17.75,17.75,17.74,17.74,12800.0,12.3578,12.3578,12.3508,12.3508,12800.0
2005-03-09 12:30:00,17.74,17.77,17.64,17.71,60800.0,12.3508,12.3717,12.2812,12.3299,60800.0
2005-03-09 12:40:00,17.71,17.74,17.65,17.65,21000.0,12.3299,12.3508,12.2882,12.2882,21000.0
2005-03-09 12:50:00,17.73,17.74,17.68,17.7,36400.0,12.3439,12.3508,12.3091,12.323,36400.0
2005-03-09 13:00:00,17.72,17.8,17.72,17.8,32800.0,12.3369,12.3926,12.3369,12.3926,32800.0
2005-03-09 13:10:00,17.81,17.82,17.77,17.77,16800.0,12.3996,12.4065,12.3717,12.3717,16800.0
2005-03-09 13:20:00,17.77,17.79,17.75,17.78,21600.0,12.3717,12.3856,12.3578,12.3787,21600.0
2005-03-09 13:30:00,17.79,17.82,17.79,17.81,11200.0,12.3856,12.4065,12.3856,12.3996,11200.0
2005-03-09 13:40:00,17.81,17.81,17.79,17.81,18400.0,12.3996,12.3996,12.3856,12.3996,18400.0
2005-03-09 13:50:00,17.81,17.88,17.81,17.88,49600.0,12.3996,12.4483,12.3996,12.4483,49600.0
2005-03-09 14:00:00,17.88,17.93,17.83,17.86,35000.0,12.4483,12.4831,12.4135,12.4344,35000.0
2005-03-09 14:10:00,17.86,17.87,17.85,17.86,16800.0,12.4344,12.4413,12.4274,12.4344,16800.0
2005-03-09 14:20:00,17.84,17.85,17.79,17.85,24400.0,12.4204,12.4274,12.3856,12.4274,24400.0
2005-03-09 14:30:00,17.85,17.85,17.82,17.83,17400.0,12.4274,12.4274,12.4065,12.4135,17400.0
2005-03-09 14:40:00,17.83,17.86,17.79,17.81,22400.0,12.4135,12.4344,12.3856,12.3996,22400.0
2005-03-09 14:50:00,17.81,17.82,17.79,17.8,11200.0,12.3996,12.4065,12.3856,12.3926,11200.0
2005-03-09 15:00:00,17.8,17.8,17.75,17.75,35000.0,12.3926,12.3926,12.3578,12.3578,35000.0
2005-03-09 15:10:00,17.74,17.75,17.68,17.74,38800.0,12.3508,12.3578,12.3091,12.3508,38800.0
2005-03-09 15:20:00,17.74,17.77,17.7,17.75,32000.0,12.3508,12.3717,12.323,12.3578,32000.0
2005-03-09 15:30:00,17.75,17.82,17.75,17.81,50600.0,12.3578,12.4065,12.3578,12.3996,50600.0
2005-03-09 15:40:00,17.81,17.81,17.75,17.77,39000.0,12.3996,12.3996,12.3578,12.3717,39000.0
2005-03-09 15:50:00,17.77,17.88,17.75,17.83,83000.0,12.3717,12.4483,12.3578,12.4135,83000.0
2005-03-10 09:30:00,17.8,17.88,17.77,17.86,24600.0,12.3926,12.4483,12.3717,12.4344,24600.0
2005-03-10 09:40:00,17.86,17.86,17.8,17.83,36200.0,12.4344,12.4344,12.3926,12.4135,36200.0
2005-03-10 09:50:00,17.83,17.88,17.8,17.88,21000.0,12.4135,12.4483,12.3926,12.4483,21000.0
2005-03-10 10:00:00,17.88,17.9,17.83,17.86,34600.0,12.4483,12.4622,12.4135,12.4344,34600.0
2005-03-10 10:10:00,17.86,17.88,17.82,17.87,24400.0,12.4344,12.4483,12.4065,12.4413,24400.0
2005-03-10 10:20:00,17.87,17.87,17.85,17.86,20200.0,12.4413,12.4413,12.4274,12.4344,20200.0
2005-03-10 10:30:00,17.85,17.86,17.85,17.86,11200.0,12.4274,12.4344,12.4274,12.4344,11200.0
2005-03-10 10:40:00,17.86,17.86,17.85,17.85,16400.0,12.4344,12.4344,12.4274,12.4274,16400.0
2005-03-10 10:50:00,17.85,17.87,17.82,17.82,9400.0,12.4274,12.4413,12.4065,12.4065,9400.0
2005-03-10 11:00:00,17.82,17.84,17.81,17.82,20200.0,12.4065,12.4204,12.3996,12.4065,20200.0
2005-03-10 11:10:00,17.83,17.9,17.82,17.84,46200.0,12.4135,12.4622,12.4065,12.4204,46200.0
2005-03-10 11:20:00,17.84,17.87,17.84,17.84,27200.0,12.4204,12.4413,12.4204,12.4204,27200.0
2005-03-10 11:30:00,17.84,17.86,17.82,17.84,18400.0,12.4204,12.4344,12.4065,12.4204,18400.0
2005-03-10 11:40:00,17.84,17.85,17.84,17.85,18400.0,12.4204,12.4274,12.4204,12.4274,18400.0
2005-03-10 11:50:00,17.85,17.85,17.82,17.83,10200.0,12.4274,12.4274,12.4065,12.4135,10200.0
2005-03-10 12:00:00,17.84,17.85,17.84,17.85,6000.0,12.4204,12.4274,12.4204,12.4274,6000.0
2005-03-10 12:10:00,17.85,17.85,17.81,17.81,21800.0,12.4274,12.4274,12.3996,12.3996,21800.0
2005-03-10 12:20:00,17.81,17.82,17.8,17.82,21400.0,12.3996,12.4065,12.3926,12.4065,21400.0
2005-03-10 12:30:00,17.83,17.85,17.83,17.85,10200.0,12.4135,12.4274,12.4135,12.4274,10200.0
2005-03-10 12:40:00,17.85,17.85,17.84,17.85,10400.0,12.4274,12.4274,12.4204,12.4274,10400.0
2005-03-10 12:50:00,17.85,17.87,17.85,17.86,12800.0,12.4274,12.4413,12.4274,12.4344,12800.0
2005-03-10 13:00:00,17.86,17.88,17.85,17.86,22800.0,12.4344,12.4483,12.4274,12.4344,22800.0
2005-03-10 13:10:00,17.86,17.87,17.86,17.86,4800.0,12.4344,12.4413,12.4344,12.4344,4800.0
2005-03-10 13:20:00,17.86,17.88,17.86,17.88,11800.0,12.4344,12.4483,12.4344,12.4483,11800.0
2005-03-10 13:30:00,17.88,17.93,17.86,17.93,32400.0,12.4483,12.4831,12.4344,12.4831,32400.0
2005-03-10 13:40:00,17.93,17.93,17.81,17.92,44000.0,12.4831,12.4831,12.3996,12.4761,44000.0
2005-03-10 13:50:00,17.92,17.93,17.9,17.93,30400.0,12.4761,12.4831,12.4622,12.4831,30400.0
2005-03-10 14:00:00,17.93,17.93,17.89,17.91,8400.0,12.4831,12.4831,12.4553,12.4692,8400.0
2005-03-10 14:10:00,17.92,17.96,17.91,17.96,18400.0,12.4761,12.504,12.4692,12.504,18400.0
2005-03-10 14:20:00,17.96,17.96,17.93,17.93,20400.0,12.504,12.504,12.4831,12.4831,20400.0
2005-03-10 14:30:00,17.94,17.96,17.93,17.94,12400.0,12.4901,12.504,12.4831,12.4901,12400.0
2005-03-10 14:40:00,17.94,18.0,17.94,17.99,12600.0,12.4901,12.5318,12.4901,12.5249,12600.0
2005-03-10 14:50:00,18.0,18.03,18.0,18.03,65800.0,12.5318,12.5527,12.5318,12.5527,65800.0
2005-03-10 15:00:00,18.03,18.03,17.96,17.98,56600.0,12.5527,12.5527,12.504,12.5179,56600.0
2005-03-10 15:10:00,17.98,18.0,17.97,18.0,48000.0,12.5179,12.5318,12.511,12.5318,48000.0
2005-03-10 15:20:00,18.0,18.0,17.96,18.0,38600.0,12.5318,12.5318,12.504,12.5318,38600.0
2005-03-10 15:30:00,18.0,18.02,18.0,18.01,37200.0,12.5318,12.5458,12.5318,12.5388,37200.0
2005-03-10 15:40:00,18.01,18.02,17.96,17.97,34800.0,12.5388,12.5458,12.504,12.511,34800.0
2005-03-10 15:50:00,17.97,17.99,17.97,17.99,25000.0,12.511,12.5249,12.511,12.5249,25000.0
2005-03-11 09:30:00,17.93,17.93,17.8,17.81,26800.0,12.4831,12.4831,12.3926,12.3996,26800.0
2005-03-11 09:40:00,17.8,17.96,16.34,17.96,38200.0,12.3926,12.504,11.3761,12.504,38200.0
2005-03-11 09:50:00,17.89,18.04,17.89,18.04,12000.0,12.4553,12.5597,12.4553,12.5597,12000.0
2005-03-11 10:00:00,18.02,18.13,17.94,18.03,70800.0,12.5458,12.6223,12.4901,12.5527,70800.0
2005-03-11 10:10:00,18.04,18.04,17.98,18.03,27200.0,12.5597,12.5597,12.5179,12.5527,27200.0
2005-03-11 10:20:00,18.03,18.06,18.03,18.05,11600.0,12.5527,12.5736,12.5527,12.5667,11600.0
2005-03-11 10:30:00,18.08,18.09,17.95,17.98,13800.0,12.5875,12.5945,12.497,12.5179,13800.0
2005-03-11 10:40:00,18.0,18.04,17.94,18.0,26000.0,12.5318,12.5597,12.4901,12.5318,26000.0
2005-03-11 10:50:00,18.0,18.0,17.97,17.99,23000.0,12.5318,12.5318,12.511,12.5249,23000.0
2005-03-11 11:00:00,17.98,18.0,17.93,18.0,52200.0,12.5179,12.5318,12.4831,12.5318,52200.0
2005-03-11 11:10:00,18.01,18.03,18.0,18.03,14000.0,12.5388,12.5527,12.5318,12.5527,14000.0
2005-03-11 11:20:00,18.02,18.03,18.02,18.03,15600.0,12.5458,12.5527,12.5458,12.5527,15600.0
2005-03-11 11:30:00,18.03,18.04,17.99,18.04,11600.0,12.5527,12.5597,12.5249,12.5597,11600.0
2005-03-11 11:40:00,18.03,18.07,18.02,18.05,18400.0,12.5527,12.5806,12.5458,12.5667,18400.0
2005-03-11 11:50:00,18.05,18.05,18.0,18.05,11800.0,12.5667,12.5667,12.5318,12.5667,11800.0
2005-03-11 12:00:00,18.05,18.06,18.05,18.06,10600.0,12.5667,12.5736,12.5667,12.5736,10600.0
2005-03-11 12:10:00,18.06,18.07,18.06,18.06,8200.0,12.5736,12.5806,12.5736,12.5736,8200.0
2005-03-11 12:20:00,18.07,18.07,18.05,18.07,10800.0,12.5806,12.5806,12.5667,12.5806,10800.0
2005-03-11 12:30:00,18.06,18.1,17.95,18.02,61400.0,12.5736,12.6015,12.497,12.5458,61400.0
2005-03-11 12:40:00,18.02,18.05,18.0,18.04,21200.0,12.5458,12.5667,12.5318,12.5597,21200.0
2005-03-11 12:50:00,18.04,18.06,18.02,18.02,18200.0,12.5597,12.5736,12.5458,12.5458,18200.0
2005-03-11 13:00:00,18.02,18.06,18.02,18.04,19000.0,12.5458,12.5736,12.5458,12.5597,19000.0
2005-03-11 13:10:00,18.04,18.08,18.04,18.06,9000.0,12.5597,12.5875,12.5597,12.5736,9000.0
2005-03-11 13:20:00,18.06,18.08,18.04,18.06,11000.0,12.5736,12.5875,12.5597,12.5736,11000.0
2005-03-11 13:30:00,18.06,18.1,18.06,18.1,8600.0,12.5736,12.6015,12.5736,12.6015,8600.0
2005-03-11 13:40:00,18.09,18.09,18.04,18.05,17600.0,12.5945,12.5945,12.5597,12.5667,17600.0
2005-03-11 13:50:00,18.05,18.07,18.03,18.06,14200.0,12.5667,12.5806,12.5527,12.5736,14200.0
2005-03-11 14:00:00,18.07,18.11,18.07,18.11,23800.0,12.5806,12.6084,12.5806,12.6084,23800.0
2005-03-11 14:10:00,18.1,18.1,18.09,18.1,16000.0,12.6015,12.6015,12.5945,12.6015,16000.0
2005-03-11 14:20:00,18.1,18.1,18.1,18.1,16200.0,12.6015,12.6015,12.6015,12.6015,16200.0
2005-03-11 14:30:00,18.1,18.1,18.08,18.09,22800.0,12.6015,12.6015,12.5875,12.5945,22800.0
2005-03-11 14:40:00,18.09,18.09,18.03,18.07,17000.0,12.5945,12.5945,12.5527,12.5806,17000.0
2005-03-11 14:50:00,18.05,18.06,18.04,18.06,8000.0,12.5667,12.5736,12.5597,12.5736,8000.0
2005-03-11 15:00:00,18.08,18.08,17.9,17.97,30000.0,12.5875,12.5875,12.4622,12.511,30000.0
2005-03-11 15:10:00,17.99,18.05,17.99,18.02,9600.0,12.5249,12.5667,12.5249,12.5458,9600.0
2005-03-11 15:20:00,18.0,18.05,17.98,18.05,28200.0,12.5318,12.5667,12.5179,12.5667,28200.0
2005-03-11 15:30:00,18.07,18.11,18.04,18.11,24000.0,12.5806,12.6084,12.5597,12.6084,24000.0
2005-03-11 15:40:00,18.11,18.2,18.07,18.1,124400.0,12.6084,12.6711,12.5806,12.6015,124400.0
2005-03-11 15:50:00,18.09,18.17,18.08,18.17,35800.0,12.5945,12.6502,12.5875,12.6502,35800.0
2005-03-14 09:30:00,18.11,18.13,18.11,18.11,18200.0,12.6084,12.6223,12.6084,12.6084,18200.0
2005-03-14 09:40:00,18.11,18.16,18.04,18.14,14000.0,12.6084,12.6432,12.5597,12.6293,14000.0
2005-03-14 09:50:00,18.1,18.1,17.96,17.96,10600.0,12.6015,12.6015,12.504,12.504,10600.0
2005-03-14 10:00:00,17.97,18.03,17.97,17.98,53000.0,12.511,12.5527,12.511,12.5179,53000.0
2005-03-14 10:10:00,17.98,18.0,17.9,17.92,32000.0,12.5179,12.5318,12.4622,12.4761,32000.0
2005-03-14 10:20:00,17.92,17.95,17.9,17.9,8000.0,12.4761,12.497,12.4622,12.4622,8000.0
2005-03-14 10:30:00,17.9,17.96,17.9,17.93,13800.0,12.4622,12.504,12.4622,12.4831,13800.0
2005-03-14 10:40:00,17.92,17.93,17.9,17.92,13000.0,12.4761,12.4831,12.4622,12.4761,13000.0
2005-03-14 10:50:00,17.92,17.98,17.9,17.93,12200.0,12.4761,12.5179,12.4622,12.4831,12200.0
2005-03-14 11:00:00,17.95,17.98,17.95,17.95,9400.0,12.497,12.5179,12.497,12.497,9400.0
2005-03-14 11:10:00,17.94,17.95,17.86,17.86,17000.0,12.4901,12.497,12.4344,12.4344,17000.0
2005-03-14 11:20:00,17.86,17.88,17.86,17.87,2600.0,12.4344,12.4483,12.4344,12.4413,2600.0
2005-03-14 11:30:00,17.87,17.87,17.79,17.82,11200.0,12.4413,12.4413,12.3856,12.4065,11200.0
2005-03-14 11:40:00,17.82,17.86,17.8,17.81,13800.0,12.4065,12.4344,12.3926,12.3996,13800.0
2005-03-14 11:50:00,17.81,17.83,17.8,17.81,31200.0,12.3996,12.4135,12.3926,12.3996,31200.0
2005-03-14 12:00:00,17.81,17.82,17.8,17.81,18800.0,12.3996,12.4065,12.3926,12.3996,18800.0
2005-03-14 12:10:00,17.81,17.84,17.81,17.84,8200.0,12.3996,12.4204,12.3996,12.4204,8200.0
2005-03-14 12:20:00,17.84,17.88,17.83,17.86,9800.0,12.4204,12.4483,12.4135,12.4344,9800.0
2005-03-14 12:30:00,17.84,17.86,17.84,17.86,8400.0,12.4204,12.4344,12.4204,12.4344,8400.0
2005-03-14 12:40:00,17.86,17.9,17.86,17.89,5000.0,12.4344,12.4622,12.4344,12.4553,5000.0
2005-03-14 12:50:00,17.89,17.96,17.89,17.96,10800.0,12.4553,12.504,12.4553,12.504,10800.0
2005-03-14 13:00:00,17.96,17.97,17.95,17.95,20400.0,12.504,12.511,12.497,12.497,20400.0
2005-03-14 13:10:00,17.96,17.96,17.84,17.9,35200.0,12.504,12.504,12.4204,12.4622,35200.0
2005-03-14 13:20:00,17.91,17.91,17.86,17.86,11400.0,12.4692,12.4692,12.4344,12.4344,11400.0
2005-03-14 13:30:00,17.86,17.92,17.85,17.89,8800.0,12.4344,12.4761,12.4274,12.4553,8800.0
2005-03-14 13:40:00,17.86,17.89,17.86,17.89,8200.0,12.4344,12.4553,12.4344,12.4553,8200.0
2005-03-14 13:50:00,17.89,17.89,17.85,17.86,11200.0,12.4553,12.4553,12.4274,12.4344,11200.0
2005-03-14 14:00:00,17.89,17.91,17.89,17.9,3800.0,12.4553,12.4692,12.4553,12.4622,3800.0
2005-03-14 14:10:00,17.9,17.92,17.88,17.91,11000.0,12.4622,12.4761,12.4483,12.4692,11000.0
2005-03-14 14:20:00,17.9,17.93,17.89,17.93,16200.0,12.4622,12.4831,12.4553,12.4831,16200.0
2005-03-14 14:30:00,17.91,18.0,17.91,17.99,15200.0,12.4692,12.5318,12.4692,12.5249,15200.0
2005-03-14 14:40:00,17.95,17.95,17.9,17.93,13000.0,12.497,12.497,12.4622,12.4831,13000.0
2005-03-14 14:50:00,17.94,17.97,17.92,17.97,9200.0,12.4901,12.511,12.4761,12.511,9200.0
2005-03-14 15:00:00,17.99,18.0,17.98,17.98,11800.0,12.5249,12.5318,12.5179,12.5179,11800.0
2005-03-14 15:10:00,17.98,18.0,17.97,17.99,10400.0,12.5179,12.5318,12.511,12.5249,10400.0
2005-03-14 15:20:00,17.99,18.03,17.97,18.03,14200.0,12.5249,12.5527,12.511,12.5527,14200.0
2005-03-14 15:30:00,18.03,18.04,17.97,17.99,18800.0,12.5527,12.5597,12.511,12.5249,18800.0
2005-03-14 15:40:00,17.99,18.05,17.99,18.04,28000.0,12.5249,12.5667,12.5249,12.5597,28000.0
2005-03-14 15:50:00,18.04,18.04,17.96,17.96,18000.0,12.5597,12.5597,12.504,12.504,18000.0
2005-03-15 09:30:00,18.03,18.05,18.02,18.05,25000.0,12.5527,12.5667,12.5458,12.5667,25000.0
2005-03-15 09:40:00,18.05,18.05,17.98,18.0,30000.0,12.5667,12.5667,12.5179,12.5318,30000.0
2005-03-15 09:50:00,18.01,18.1,18.01,18.1,9400.0,12.5388,12.6015,12.5388,12.6015,9400.0
2005-03-15 10:00:00,18.13,18.15,18.1,18.12,27800.0,12.6223,12.6363,12.6015,12.6154,27800.0
2005-03-15 10:10:00,18.14,18.14,18.05,18.05,8800.0,12.6293,12.6293,12.5667,12.5667,8800.0
2005-03-15 10:20:00,18.05,18.06,17.99,18.04,13600.0,12.5667,12.5736,12.5249,12.5597,13600.0
2005-03-15 10:30:00,18.04,18.04,17.96,18.0,49800.0,12.5597,12.5597,12.504,12.5318,49800.0
2005-03-15 10:40:00,18.0,18.0,17.98,18.0,22400.0,12.5318,12.5318,12.5179,12.5318,22400.0
2005-03-15 10:50:00,18.0,18.02,17.99,18.02,19800.0,12.5318,12.5458,12.5249,12.5458,19800.0
2005-03-15 11:00:00,18.03,18.04,18.02,18.02,61400.0,12.5527,12.5597,12.5458,12.5458,61400.0
2005-03-15 11:10:00,18.02,18.02,18.0,18.02,36000.0,12.5458,12.5458,12.5318,12.5458,36000.0
2005-03-15 11:20:00,18.01,18.02,17.98,17.99,20200.0,12.5388,12.5458,12.5179,12.5249,20200.0
2005-03-15 11:30:00,17.99,17.99,17.97,17.97,5400.0,12.5249,12.5249,12.511,12.511,5400.0
2005-03-15 11:40:00,17.97,17.97,17.95,17.95,9000.0,12.511,12.511,12.497,12.497,9000.0
2005-03-15 11:50:00,17.96,17.99,17.96,17.99,7200.0,12.504,12.5249,12.504,12.5249,7200.0
2005-03-15 12:00:00,17.97,17.98,17.95,17.98,44000.0,12.511,12.5179,12.497,12.5179,44000.0
2005-03-15 12:10:00,17.98,17.99,17.95,17.99,11600.0,12.5179,12.5249,12.497,12.5249,11600.0
2005-03-15 12:20:00,17.99,18.03,17.98,18.03,11000.0,12.5249,12.5527,12.5179,12.5527,11000.0
2005-03-15 12:30:00,18.04,18.06,18.03,18.04,5200.0,12.5597,12.5736,12.5527,12.5597,5200.0
2005-03-15 12:40:00,18.05,18.07,18.05,18.07,24400.0,12.5667,12.5806,12.5667,12.5806,24400.0
2005-03-15 12:50:00,18.07,18.08,18.04,18.08,20600.0,12.5806,12.5875,12.5597,12.5875,20600.0
2005-03-15 13:00:00,18.09,18.1,18.01,18.07,21600.0,12.5945,12.6015,12.5388,12.5806,21600.0
2005-03-15 13:10:00,18.07,18.1,18.07,18.08,5200.0,12.5806,12.6015,12.5806,12.5875,5200.0
2005-03-15 13:20:00,18.06,18.07,18.0,18.02,14800.0,12.5736,12.5806,12.5318,12.5458,14800.0
2005-03-15 13:30:00,17.99,18.02,17.98,17.98,9800.0,12.5249,12.5458,12.5179,12.5179,9800.0
2005-03-15 13:40:00,17.98,18.02,17.95,18.01,16000.0,12.5179,12.5458,12.497,12.5388,16000.0
2005-03-15 13:50:00,18.01,18.02,17.98,18.0,11600.0,12.5388,12.5458,12.5179,12.5318,11600.0
2005-03-15 14:00:00,17.98,18.02,17.97,18.0,8400.0,12.5179,12.5458,12.511,12.5318,8400.0
2005-03-15 14:10:00,18.0,18.08,17.99,18.03,24200.0,12.5318,12.5875,12.5249,12.5527,24200.0
2005-03-15 14:20:00,18.03,18.06,18.03,18.06,8400.0,12.5527,12.5736,12.5527,12.5736,8400.0
2005-03-15 14:30:00,18.05,18.08,18.05,18.06,12000.0,12.5667,12.5875,12.5667,12.5736,12000.0
2005-03-15 14:40:00,18.06,18.08,18.04,18.07,16400.0,12.5736,12.5875,12.5597,12.5806,16400.0
2005-03-15 14:50:00,18.07,18.13,18.06,18.12,35200.0,12.5806,12.6223,12.5736,12.6154,35200.0
2005-03-15 15:00:00,18.1,18.17,18.1,18.16,47800.0,12.6015,12.6502,12.6015,12.6432,47800.0
2005-03-15 15:10:00,18.13,18.13,18.09,18.09,40000.0,12.6223,12.6223,12.5945,12.5945,40000.0
2005-03-15 15:20:00,18.09,18.14,18.09,18.11,30400.0,12.5945,12.6293,12.5945,12.6084,30400.0
2005-03-15 15:30:00,18.1,18.11,18.1,18.11,9800.0,12.6015,12.6084,12.6015,12.6084,9800.0
2005-03-15 15:40:00,18.1,18.13,18.1,18.11,23800.0,12.6015,12.6223,12.6015,12.6084,23800.0
2005-03-15 15:50:00,18.11,18.13,18.1,18.11,28800.0,12.6084,12.6223,12.6015,12.6084,28800.0
2005-03-16 09:30:00,18.15,18.2,18.15,18.19,157200.0,12.6363,12.6711,12.6363,12.6641,157200.0
2005-03-16 09:40:00,18.2,18.34,18.2,18.33,294400.0,12.6711,12.7686,12.6711,12.7616,294400.0
2005-03-16 09:50:00,18.34,18.54,18.34,18.43,337400.0,12.7686,12.9078,12.7686,12.8312,337400.0
2005-03-16 10:00:00,18.41,18.47,18.39,18.45,71000.0,12.8173,12.8591,12.8034,12.8451,71000.0
2005-03-16 10:10:00,18.44,18.58,18.39,18.56,109200.0,12.8382,12.9356,12.8034,12.9217,109200.0
2005-03-16 10:20:00,18.56,18.66,18.55,18.57,82800.0,12.9217,12.9913,12.9148,12.9287,82800.0
2005-03-16 10:30:00,18.57,18.57,18.55,18.55,128800.0,12.9287,12.9287,12.9148,12.9148,128800.0
2005-03-16 10:40:00,18.55,18.56,18.47,18.48,131800.0,12.9148,12.9217,12.8591,12.866,131800.0
2005-03-16 10:50:00,18.48,18.48,18.38,18.39,80400.0,12.866,12.866,12.7964,12.8034,80400.0
2005-03-16 11:00:00,18.4,18.42,18.34,18.38,63400.0,12.8103,12.8243,12.7686,12.7964,63400.0
2005-03-16 11:10:00,18.38,18.4,18.36,18.39,44600.0,12.7964,12.8103,12.7825,12.8034,44600.0
2005-03-16 11:20:00,18.39,18.39,18.21,18.31,136200.0,12.8034,12.8034,12.678,12.7477,136200.0
2005-03-16 11:30:00,18.29,18.36,18.29,18.33,82400.0,12.7337,12.7825,12.7337,12.7616,82400.0
2005-03-16 11:40:00,18.33,18.36,18.32,18.36,25600.0,12.7616,12.7825,12.7546,12.7825,25600.0
2005-03-16 11:50:00,18.36,18.41,18.36,18.41,34200.0,12.7825,12.8173,12.7825,12.8173,34200.0
2005-03-16 12:00:00,18.43,18.43,18.39,18.43,44800.0,12.8312,12.8312,12.8034,12.8312,44800.0
2005-03-16 12:10:00,18.43,18.5,18.43,18.49,75200.0,12.8312,12.8799,12.8312,12.873,75200.0
2005-03-16 12:20:00,18.49,18.49,18.46,18.48,18600.0,12.873,12.873,12.8521,12.866,18600.0
2005-03-16 12:30:00,18.48,18.57,18.48,18.53,29600.0,12.866,12.9287,12.866,12.9008,29600.0
2005-03-16 12:40:00,18.53,18.53,18.5,18.5,56000.0,12.9008,12.9008,12.8799,12.8799,56000.0
2005-03-16 12:50:00,18.5,18.5,18.49,18.5,16400.0,12.8799,12.8799,12.873,12.8799,16400.0
2005-03-16 13:00:00,18.5,18.5,18.46,18.47,15000.0,12.8799,12.8799,12.8521,12.8591,15000.0
2005-03-16 13:10:00,18.46,18.46,18.43,18.43,13600.0,12.8521,12.8521,12.8312,12.8312,13600.0
2005-03-16 13:20:00,18.43,18.46,18.43,18.45,18800.0,12.8312,12.8521,12.8312,12.8451,18800.0
2005-03-16 13:30:00,18.45,18.46,18.45,18.45,14000.0,12.8451,12.8521,12.8451,12.8451,14000.0
2005-03-16 13:40:00,18.45,18.45,18.44,18.45,17600.0,12.8451,12.8451,12.8382,12.8451,17600.0
2005-03-16 13:50:00,18.45,18.45,18.38,18.4,33600.0,12.8451,12.8451,12.7964,12.8103,33600.0
2005-03-16 14:00:00,18.39,18.39,18.34,18.38,42000.0,12.8034,12.8034,12.7686,12.7964,42000.0
2005-03-16 14:10:00,18.36,18.37,18.34,18.36,30200.0,12.7825,12.7894,12.7686,12.7825,30200.0
2005-03-16 14:20:00,18.37,18.37,18.27,18.32,51400.0,12.7894,12.7894,12.7198,12.7546,51400.0
2005-03-16 14:30:00,18.32,18.32,18.3,18.3,32400.0,12.7546,12.7546,12.7407,12.7407,32400.0
2005-03-16 14:40:00,18.3,18.31,18.29,18.3,32400.0,12.7407,12.7477,12.7337,12.7407,32400.0
2005-03-16 14:50:00,18.3,18.32,18.29,18.29,60200.0,12.7407,12.7546,12.7337,12.7337,60200.0
2005-03-16 15:00:00,18.29,18.31,18.29,18.31,38400.0,12.7337,12.7477,12.7337,12.7477,38400.0
2005-03-16 15:10:00,18.31,18.33,18.25,18.31,102400.0,12.7477,12.7616,12.7059,12.7477,102400.0
2005-03-16 15:20:00,18.31,18.31,18.26,18.27,52000.0,12.7477,12.7477,12.7129,12.7198,52000.0
2005-03-16 15:30:00,18.27,18.31,18.27,18.31,90600.0,12.7198,12.7477,12.7198,12.7477,90600.0
2005-03-16 15:40:00,18.33,18.34,18.29,18.33,51600.0,12.7616,12.7686,12.7337,12.7616,51600.0
2005-03-16 15:50:00,18.33,18.34,18.29,18.29,86800.0,12.7616,12.7686,12.7337,12.7337,86800.0
2005-03-17 09:30:00,18.29,18.34,18.25,18.27,11000.0,12.7337,12.7686,12.7059,12.7198,11000.0
2005-03-17 09:40:00,18.3,18.3,18.25,18.25,6600.0,12.7407,12.7407,12.7059,12.7059,6600.0
2005-03-17 09:50:00,18.24,18.25,18.1,18.1,14600.0,12.6989,12.7059,12.6015,12.6015,14600.0
2005-03-17 10:00:00,18.1,18.1,18.02,18.05,20800.0,12.6015,12.6015,12.5458,12.5667,20800.0
2005-03-17 10:10:00,18.05,18.05,17.93,17.95,45800.0,12.5667,12.5667,12.4831,12.497,45800.0
2005-03-17 10:20:00,17.95,18.05,17.95,18.02,24400.0,12.497,12.5667,12.497,12.5458,24400.0
2005-03-17 10:30:00,18.02,18.05,18.02,18.05,71800.0,12.5458,12.5667,12.5458,12.5667,71800.0
2005-03-17 10:40:00,18.05,18.06,18.04,18.05,22000.0,12.5667,12.5736,12.5597,12.5667,22000.0
2005-03-17 10:50:00,18.04,18.11,18.04,18.11,30800.0,12.5597,12.6084,12.5597,12.6084,30800.0
2005-03-17 11:00:00,18.11,18.11,18.07,18.07,5600.0,12.6084,12.6084,12.5806,12.5806,5600.0
2005-03-17 11:10:00,18.07,18.14,18.07,18.14,41600.0,12.5806,12.6293,12.5806,12.6293,41600.0
2005-03-17 11:20:00,18.14,18.16,18.11,18.11,24800.0,12.6293,12.6432,12.6084,12.6084,24800.0
2005-03-17 11:30:00,18.11,18.11,18.1,18.11,21800.0,12.6084,12.6084,12.6015,12.6084,21800.0
2005-03-17 11:40:00,18.11,18.11,18.1,18.11,9600.0,12.6084,12.6084,12.6015,12.6084,9600.0
2005-03-17 11:50:00,18.11,18.16,18.11,18.13,48600.0,12.6084,12.6432,12.6084,12.6223,48600.0
2005-03-17 12:00:00,18.13,18.13,18.11,18.11,32000.0,12.6223,12.6223,12.6084,12.6084,32000.0
2005-03-17 12:10:00,18.11,18.13,18.11,18.13,48000.0,12.6084,12.6223,12.6084,12.6223,48000.0
2005-03-17 12:20:00,18.13,18.13,18.13,18.13,18800.0,12.6223,12.6223,12.6223,12.6223,18800.0
2005-03-17 12:30:00,18.13,18.15,18.13,18.13,25800.0,12.6223,12.6363,12.6223,12.6223,25800.0
2005-03-17 12:40:00,18.13,18.13,18.11,18.11,15600.0,12.6223,12.6223,12.6084,12.6084,15600.0
2005-03-17 12:50:00,18.11,18.11,18.09,18.09,38200.0,12.6084,12.6084,12.5945,12.5945,38200.0
2005-03-17 13:00:00,18.1,18.11,18.1,18.11,8600.0,12.6015,12.6084,12.6015,12.6084,8600.0
2005-03-17 13:10:00,18.11,18.11,18.11,18.11,9800.0,12.6084,12.6084,12.6084,12.6084,9800.0
2005-03-17 13:20:00,18.1,18.1,18.1,18.1,2800.0,12.6015,12.6015,12.6015,12.6015,2800.0
2005-03-17 13:30:00,18.1,18.11,18.09,18.1,17400.0,12.6015,12.6084,12.5945,12.6015,17400.0
2005-03-17 13:40:00,18.1,18.11,18.09,18.11,18000.0,12.6015,12.6084,12.5945,12.6084,18000.0
2005-03-17 13:50:00,18.11,18.11,18.1,18.11,8600.0,12.6084,12.6084,12.6015,12.6084,8600.0
2005-03-17 14:00:00,18.1,18.1,18.09,18.1,10800.0,12.6015,12.6015,12.5945,12.6015,10800.0
2005-03-17 14:10:00,18.1,18.13,18.1,18.1,22200.0,12.6015,12.6223,12.6015,12.6015,22200.0
2005-03-17 14:20:00,18.11,18.11,18.11,18.11,17400.0,12.6084,12.6084,12.6084,12.6084,17400.0
2005-03-17 14:30:00,18.11,18.12,18.09,18.09,10600.0,12.6084,12.6154,12.5945,12.5945,10600.0
2005-03-17 14:40:00,18.09,18.11,18.09,18.1,5800.0,12.5945,12.6084,12.5945,12.6015,5800.0
2005-03-17 14:50:00,18.1,18.11,18.1,18.1,4200.0,12.6015,12.6084,12.6015,12.6015,4200.0
2005-03-17 15:00:00,18.1,18.11,18.1,18.11,34800.0,12.6015,12.6084,12.6015,12.6084,34800.0
2005-03-17 15:10:00,18.11,18.12,18.11,18.11,18600.0,12.6084,12.6154,12.6084,12.6084,18600.0
2005-03-17 15:20:00,18.11,18.11,18.1,18.1,22200.0,12.6084,12.6084,12.6015,12.6015,22200.0
2005-03-17 15:30:00,18.1,18.12,18.1,18.11,32000.0,12.6015,12.6154,12.6015,12.6084,32000.0
2005-03-17 15:40:00,18.11,18.11,18.1,18.11,28600.0,12.6084,12.6084,12.6015,12.6084,28600.0
2005-03-17 15:50:00,18.11,18.12,18.08,18.11,116800.0,12.6084,12.6154,12.5875,12.6084,116800.0
2005-03-18 09:30:00,18.08,18.08,17.93,17.93,204600.0,12.5875,12.5875,12.4831,12.4831,204600.0
2005-03-18 09:40:00,17.96,18.14,17.96,18.14,22400.0,12.504,12.6293,12.504,12.6293,22400.0
2005-03-18 09:50:00,18.13,18.16,18.08,18.08,13800.0,12.6223,12.6432,12.5875,12.5875,13800.0
2005-03-18 10:00:00,18.06,18.06,17.99,17.99,20000.0,12.5736,12.5736,12.5249,12.5249,20000.0
2005-03-18 10:10:00,18.0,18.05,17.96,17.96,55800.0,12.5318,12.5667,12.504,12.504,55800.0
2005-03-18 10:20:00,17.99,18.03,17.99,18.03,36800.0,12.5249,12.5527,12.5249,12.5527,36800.0
2005-03-18 10:30:00,18.04,18.04,18.0,18.04,45800.0,12.5597,12.5597,12.5318,12.5597,45800.0
2005-03-18 10:40:00,18.04,18.04,18.03,18.03,24400.0,12.5597,12.5597,12.5527,12.5527,24400.0
2005-03-18 10:50:00,18.03,18.03,18.02,18.02,21400.0,12.5527,12.5527,12.5458,12.5458,21400.0
2005-03-18 11:00:00,18.02,18.03,18.02,18.02,19200.0,12.5458,12.5527,12.5458,12.5458,19200.0
2005-03-18 11:10:00,18.03,18.03,18.02,18.02,27400.0,12.5527,12.5527,12.5458,12.5458,27400.0
2005-03-18 11:20:00,18.03,18.03,17.98,17.98,14400.0,12.5527,12.5527,12.5179,12.5179,14400.0
2005-03-18 11:30:00,17.98,17.98,17.95,17.96,12200.0,12.5179,12.5179,12.497,12.504,12200.0
2005-03-18 11:40:00,17.97,17.99,17.92,17.92,20200.0,12.511,12.5249,12.4761,12.4761,20200.0
2005-03-18 11:50:00,17.93,17.97,17.91,17.97,13000.0,12.4831,12.511,12.4692,12.511,13000.0
2005-03-18 12:00:00,17.97,17.97,17.92,17.95,19000.0,12.511,12.511,12.4761,12.497,19000.0
2005-03-18 12:10:00,17.97,17.98,17.92,17.96,12800.0,12.511,12.5179,12.4761,12.504,12800.0
2005-03-18 12:20:00,17.93,17.96,17.93,17.96,16600.0,12.4831,12.504,12.4831,12.504,16600.0
2005-03-18 12:30:00,17.97,17.98,17.94,17.98,12200.0,12.511,12.5179,12.4901,12.5179,12200.0
2005-03-18 12:40:00,17.97,17.98,17.97,17.97,6400.0,12.511,12.5179,12.511,12.511,6400.0
2005-03-18 12:50:00,17.97,17.99,17.96,17.96,9600.0,12.511,12.5249,12.504,12.504,9600.0
2005-03-18 13:00:00,17.96,17.97,17.91,17.92,21200.0,12.504,12.511,12.4692,12.4761,21200.0
2005-03-18 13:10:00,17.93,17.98,17.93,17.95,14600.0,12.4831,12.5179,12.4831,12.497,14600.0
2005-03-18 13:20:00,17.95,17.98,17.93,17.98,9200.0,12.497,12.5179,12.4831,12.5179,9200.0
2005-03-18 13:30:00,17.98,17.98,17.92,17.93,16400.0,12.5179,12.5179,12.4761,12.4831,16400.0
2005-03-18 13:40:00,17.94,17.94,17.83,17.84,27000.0,12.4901,12.4901,12.4135,12.4204,27000.0
2005-03-18 13:50:00,17.85,17.88,17.81,17.88,12400.0,12.4274,12.4483,12.3996,12.4483,12400.0
2005-03-18 14:00:00,17.88,17.91,17.78,17.82,56200.0,12.4483,12.4692,12.3787,12.4065,56200.0
2005-03-18 14:10:00,17.85,17.89,17.82,17.88,23400.0,12.4274,12.4553,12.4065,12.4483,23400.0
2005-03-18 14:20:00,17.88,17.88,17.79,17.81,32400.0,12.4483,12.4483,12.3856,12.3996,32400.0
2005-03-18 14:30:00,17.8,17.85,17.8,17.84,44400.0,12.3926,12.4274,12.3926,12.4204,44400.0
2005-03-18 14:40:00,17.84,17.84,17.68,17.7,52200.0,12.4204,12.4204,12.3091,12.323,52200.0
2005-03-18 14:50:00,17.72,17.79,17.7,17.78,64000.0,12.3369,12.3856,12.323,12.3787,64000.0
2005-03-18 15:00:00,17.78,17.82,17.76,17.82,49200.0,12.3787,12.4065,12.3648,12.4065,49200.0
2005-03-18 15:10:00,17.83,17.93,17.83,17.9,44000.0,12.4135,12.4831,12.4135,12.4622,44000.0
2005-03-18 15:20:00,17.88,17.96,17.88,17.92,37800.0,12.4483,12.504,12.4483,12.4761,37800.0
2005-03-18 15:30:00,17.93,17.93,17.8,17.8,36600.0,12.4831,12.4831,12.3926,12.3926,36600.0
2005-03-18 15:40:00,17.79,17.82,17.77,17.82,64600.0,12.3856,12.4065,12.3717,12.4065,64600.0
2005-03-18 15:50:00,17.81,17.88,17.81,17.87,52800.0,12.3996,12.4483,12.3996,12.4413,52800.0
2005-03-21 09:30:00,17.92,17.92,17.75,17.8,16200.0,12.4761,12.4761,12.3578,12.3926,16200.0
2005-03-21 09:40:00,17.78,17.89,17.78,17.89,31200.0,12.3787,12.4553,12.3787,12.4553,31200.0
2005-03-21 09:50:00,17.89,17.89,17.84,17.85,37400.0,12.4553,12.4553,12.4204,12.4274,37400.0
2005-03-21 10:00:00,17.84,17.84,17.73,17.75,41600.0,12.4204,12.4204,12.3439,12.3578,41600.0
2005-03-21 10:10:00,17.73,17.73,17.68,17.68,60200.0,12.3439,12.3439,12.3091,12.3091,60200.0
2005-03-21 10:20:00,17.67,17.68,17.57,17.61,64000.0,12.3021,12.3091,12.2325,12.2603,64000.0
2005-03-21 10:30:00,17.61,17.65,17.58,17.63,56200.0,12.2603,12.2882,12.2394,12.2742,56200.0
2005-03-21 10:40:00,17.6,17.62,17.6,17.6,26000.0,12.2534,12.2673,12.2534,12.2534,26000.0
2005-03-21 10:50:00,17.61,17.61,17.57,17.57,18400.0,12.2603,12.2603,12.2325,12.2325,18400.0
2005-03-21 11:00:00,17.57,17.63,17.55,17.61,57800.0,12.2325,12.2742,12.2185,12.2603,57800.0
2005-03-21 11:10:00,17.61,17.61,17.47,17.48,70800.0,12.2603,12.2603,12.1628,12.1698,70800.0
2005-03-21 11:20:00,17.48,17.55,17.47,17.55,73000.0,12.1698,12.2185,12.1628,12.2185,73000.0
2005-03-21 11:30:00,17.54,17.85,17.53,17.56,62200.0,12.2116,12.4274,12.2046,12.2255,62200.0
2005-03-21 11:40:00,17.58,17.59,17.5,17.54,28600.0,12.2394,12.2464,12.1837,12.2116,28600.0
2005-03-21 11:50:00,17.54,17.6,17.49,17.6,35200.0,12.2116,12.2534,12.1768,12.2534,35200.0
2005-03-21 12:00:00,17.62,17.64,17.58,17.6,63000.0,12.2673,12.2812,12.2394,12.2534,63000.0
2005-03-21 12:10:00,17.59,17.66,17.59,17.61,34400.0,12.2464,12.2951,12.2464,12.2603,34400.0
2005-03-21 12:20:00,17.61,17.63,17.53,17.6,26800.0,12.2603,12.2742,12.2046,12.2534,26800.0
2005-03-21 12:30:00,17.6,17.67,17.59,17.65,7400.0,12.2534,12.3021,12.2464,12.2882,7400.0
2005-03-21 12:40:00,17.65,17.65,17.61,17.65,6000.0,12.2882,12.2882,12.2603,12.2882,6000.0
2005-03-21 12:50:00,17.65,17.65,17.64,17.65,5600.0,12.2882,12.2882,12.2812,12.2882,5600.0
2005-03-21 13:00:00,17.66,17.66,17.64,17.65,9000.0,12.2951,12.2951,12.2812,12.2882,9000.0
2005-03-21 13:10:00,17.65,17.68,17.65,17.68,21200.0,12.2882,12.3091,12.2882,12.3091,21200.0
2005-03-21 13:20:00,17.65,17.68,17.63,17.68,10400.0,12.2882,12.3091,12.2742,12.3091,10400.0
2005-03-21 13:30:00,17.68,17.75,17.68,17.75,11400.0,12.3091,12.3578,12.3091,12.3578,11400.0
2005-03-21 13:40:00,17.81,17.81,17.71,17.75,13400.0,12.3996,12.3996,12.3299,12.3578,13400.0
2005-03-21 13:50:00,17.75,17.75,17.74,17.75,6000.0,12.3578,12.3578,12.3508,12.3578,6000.0
2005-03-21 14:00:00,17.76,17.76,17.68,17.68,26200.0,12.3648,12.3648,12.3091,12.3091,26200.0
2005-03-21 14:10:00,17.7,17.75,17.7,17.73,13200.0,12.323,12.3578,12.323,12.3439,13200.0
2005-03-21 14:20:00,17.73,17.73,17.66,17.66,17000.0,12.3439,12.3439,12.2951,12.2951,17000.0
2005-03-21 14:30:00,17.66,17.68,17.66,17.67,18000.0,12.2951,12.3091,12.2951,12.3021,18000.0
2005-03-21 14:40:00,17.63,17.67,17.63,17.66,17800.0,12.2742,12.3021,12.2742,12.2951,17800.0
2005-03-21 14:50:00,17.66,17.67,17.6,17.64,22600.0,12.2951,12.3021,12.2534,12.2812,22600.0
2005-03-21 15:00:00,17.65,17.67,17.65,17.67,20600.0,12.2882,12.3021,12.2882,12.3021,20600.0
2005-03-21 15:10:00,17.67,17.71,17.67,17.71,19200.0,12.3021,12.3299,12.3021,12.3299,19200.0
2005-03-21 15:20:00,17.71,17.8,17.69,17.8,19000.0,12.3299,12.3926,12.316,12.3926,19000.0
2005-03-21 15:30:00,17.8,17.8,17.75,17.75,17200.0,12.3926,12.3926,12.3578,12.3578,17200.0
2005-03-21 15:40:00,17.76,17.77,17.72,17.73,27200.0,12.3648,12.3717,12.3369,12.3439,27200.0
2005-03-21 15:50:00,17.73,17.83,17.73,17.78,40400.0,12.3439,12.4135,12.3439,12.3787,40400.0
2005-03-22 09:30:00,17.79,17.83,17.77,17.78,39000.0,12.3856,12.4135,12.3717,12.3787,39000.0
2005-03-22 09:40:00,17.77,17.77,17.63,17.64,81200.0,12.3717,12.3717,12.2742,12.2812,81200.0
2005-03-22 09:50:00,17.64,17.79,17.63,17.79,28600.0,12.2812,12.3856,12.2742,12.3856,28600.0
2005-03-22 10:00:00,17.79,17.88,17.75,17.87,37200.0,12.3856,12.4483,12.3578,12.4413,37200.0
2005-03-22 10:10:00,17.88,17.88,17.83,17.84,10800.0,12.4483,12.4483,12.4135,12.4204,10800.0
2005-03-22 10:20:00,17.83,18.0,17.83,17.93,43800.0,12.4135,12.5318,12.4135,12.4831,43800.0
2005-03-22 10:30:00,17.9,17.98,17.9,17.96,16000.0,12.4622,12.5179,12.4622,12.504,16000.0
2005-03-22 10:40:00,17.96,17.96,17.93,17.95,24800.0,12.504,12.504,12.4831,12.497,24800.0
2005-03-22 10:50:00,17.92,17.98,17.88,17.9,41800.0,12.4761,12.5179,12.4483,12.4622,41800.0
2005-03-22 11:00:00,17.9,17.92,17.86,17.87,10400.0,12.4622,12.4761,12.4344,12.4413,10400.0
2005-03-22 11:10:00,17.88,17.93,17.8,17.8,11200.0,12.4483,12.4831,12.3926,12.3926,11200.0
2005-03-22 11:20:00,17.82,17.86,17.82,17.85,6200.0,12.4065,12.4344,12.4065,12.4274,6200.0
2005-03-22 11:30:00,17.85,17.86,17.83,17.84,16600.0,12.4274,12.4344,12.4135,12.4204,16600.0
2005-03-22 11:40:00,17.84,17.85,17.83,17.85,6600.0,12.4204,12.4274,12.4135,12.4274,6600.0
2005-03-22 11:50:00,17.85,17.88,17.84,17.87,62400.0,12.4274,12.4483,12.4204,12.4413,62400.0
2005-03-22 12:00:00,17.86,17.86,17.84,17.85,11800.0,12.4344,12.4344,12.4204,12.4274,11800.0
2005-03-22 12:10:00,17.86,17.88,17.84,17.84,9800.0,12.4344,12.4483,12.4204,12.4204,9800.0
2005-03-22 12:20:00,17.85,17.9,17.85,17.89,15400.0,12.4274,12.4622,12.4274,12.4553,15400.0
2005-03-22 12:30:00,17.88,17.9,17.88,17.88,13400.0,12.4483,12.4622,12.4483,12.4483,13400.0
2005-03-22 12:40:00,17.88,17.9,17.88,17.88,10400.0,12.4483,12.4622,12.4483,12.4483,10400.0
2005-03-22 12:50:00,17.88,17.91,17.85,17.89,10800.0,12.4483,12.4692,12.4274,12.4553,10800.0
2005-03-22 13:00:00,17.89,17.92,17.87,17.88,14800.0,12.4553,12.4761,12.4413,12.4483,14800.0
2005-03-22 13:10:00,17.88,17.92,17.87,17.88,13200.0,12.4483,12.4761,12.4413,12.4483,13200.0
2005-03-22 13:20:00,17.88,17.91,17.86,17.91,15800.0,12.4483,12.4692,12.4344,12.4692,15800.0
2005-03-22 13:30:00,17.92,17.94,17.89,17.9,8800.0,12.4761,12.4901,12.4553,12.4622,8800.0
2005-03-22 13:40:00,17.9,17.97,17.9,17.91,17200.0,12.4622,12.511,12.4622,12.4692,17200.0
2005-03-22 13:50:00,17.9,17.95,17.9,17.91,16400.0,12.4622,12.497,12.4622,12.4692,16400.0
2005-03-22 14:00:00,17.91,18.0,17.91,17.96,38000.0,12.4692,12.5318,12.4692,12.504,38000.0
2005-03-22 14:10:00,17.96,18.0,17.96,17.98,16800.0,12.504,12.5318,12.504,12.5179,16800.0
2005-03-22 14:20:00,17.98,17.99,17.95,17.96,27800.0,12.5179,12.5249,12.497,12.504,27800.0
2005-03-22 14:30:00,17.96,17.98,17.85,17.86,78400.0,12.504,12.5179,12.4274,12.4344,78400.0
2005-03-22 14:40:00,17.89,17.89,17.8,17.82,25000.0,12.4553,12.4553,12.3926,12.4065,25000.0
2005-03-22 14:50:00,17.82,17.93,17.82,17.86,8800.0,12.4065,12.4831,12.4065,12.4344,8800.0
2005-03-22 15:00:00,17.86,17.86,17.79,17.79,14600.0,12.4344,12.4344,12.3856,12.3856,14600.0
2005-03-22 15:10:00,17.76,17.77,17.63,17.71,45200.0,12.3648,12.3717,12.2742,12.3299,45200.0
2005-03-22 15:20:00,17.7,17.72,17.68,17.69,32000.0,12.323,12.3369,12.3091,12.316,32000.0
2005-03-22 15:30:00,17.7,17.71,17.65,17.67,32800.0,12.323,12.3299,12.2882,12.3021,32800.0
2005-03-22 15:40:00,17.66,17.66,17.61,17.63,34200.0,12.2951,12.2951,12.2603,12.2742,34200.0
2005-03-22 15:50:00,17.63,17.67,17.62,17.63,43800.0,12.2742,12.3021,12.2673,12.2742,43800.0
2005-03-23 09:30:00,17.55,17.55,17.43,17.43,14600.0,12.2185,12.2185,12.135,12.135,14600.0
2005-03-23 09:40:00,17.5,17.63,17.5,17.63,17200.0,12.1837,12.2742,12.1837,12.2742,17200.0
2005-03-23 09:50:00,17.56,17.7,17.51,17.65,23200.0,12.2255,12.323,12.1907,12.2882,23200.0
2005-03-23 10:00:00,17.65,17.65,17.56,17.59,16000.0,12.2882,12.2882,12.2255,12.2464,16000.0
2005-03-23 10:10:00,17.6,17.6,17.5,17.55,15400.0,12.2534,12.2534,12.1837,12.2185,15400.0
2005-03-23 10:20:00,17.6,17.6,17.55,17.57,9600.0,12.2534,12.2534,12.2185,12.2325,9600.0
2005-03-23 10:30:00,17.58,17.59,17.55,17.57,15400.0,12.2394,12.2464,12.2185,12.2325,15400.0
2005-03-23 10:40:00,17.57,17.6,17.56,17.57,8600.0,12.2325,12.2534,12.2255,12.2325,8600.0
2005-03-23 10:50:00,17.57,17.6,17.55,17.6,14800.0,12.2325,12.2534,12.2185,12.2534,14800.0
2005-03-23 11:00:00,17.61,17.61,17.58,17.6,5200.0,12.2603,12.2603,12.2394,12.2534,5200.0
2005-03-23 11:10:00,17.61,17.61,17.56,17.59,15600.0,12.2603,12.2603,12.2255,12.2464,15600.0
2005-03-23 11:20:00,17.58,17.61,17.57,17.61,13600.0,12.2394,12.2603,12.2325,12.2603,13600.0
2005-03-23 11:30:00,17.58,17.58,17.56,17.56,8800.0,12.2394,12.2394,12.2255,12.2255,8800.0
2005-03-23 11:40:00,17.56,17.56,17.56,17.56,8400.0,12.2255,12.2255,12.2255,12.2255,8400.0
2005-03-23 11:50:00,17.56,17.6,17.51,17.56,28600.0,12.2255,12.2534,12.1907,12.2255,28600.0
2005-03-23 12:00:00,17.56,17.63,17.56,17.63,8800.0,12.2255,12.2742,12.2255,12.2742,8800.0
2005-03-23 12:10:00,17.64,17.73,17.64,17.67,15000.0,12.2812,12.3439,12.2812,12.3021,15000.0
2005-03-23 12:20:00,17.67,17.68,17.67,17.67,4800.0,12.3021,12.3091,12.3021,12.3021,4800.0
2005-03-23 12:30:00,17.66,17.68,17.65,17.68,9400.0,12.2951,12.3091,12.2882,12.3091,9400.0
2005-03-23 12:40:00,17.69,17.72,17.66,17.7,19400.0,12.316,12.3369,12.2951,12.323,19400.0
2005-03-23 12:50:00,17.71,17.71,17.66,17.67,7800.0,12.3299,12.3299,12.2951,12.3021,7800.0
2005-03-23 13:00:00,17.69,17.69,17.65,17.69,46200.0,12.316,12.316,12.2882,12.316,46200.0
2005-03-23 13:10:00,17.67,17.67,17.64,17.64,8000.0,12.3021,12.3021,12.2812,12.2812,8000.0
2005-03-23 13:20:00,17.64,17.65,17.61,17.61,9200.0,12.2812,12.2882,12.2603,12.2603,9200.0
2005-03-23 13:30:00,17.61,17.61,17.53,17.56,16400.0,12.2603,12.2603,12.2046,12.2255,16400.0
2005-03-23 13:40:00,17.56,17.57,17.53,17.56,13200.0,12.2255,12.2325,12.2046,12.2255,13200.0
2005-03-23 13:50:00,17.56,17.59,17.55,17.58,75400.0,12.2255,12.2464,12.2185,12.2394,75400.0
2005-03-23 14:00:00,17.58,17.61,17.57,17.6,18600.0,12.2394,12.2603,12.2325,12.2534,18600.0
2005-03-23 14:10:00,17.58,17.59,17.55,17.57,32800.0,12.2394,12.2464,12.2185,12.2325,32800.0
2005-03-23 14:20:00,17.56,17.59,17.52,17.59,24600.0,12.2255,12.2464,12.1977,12.2464,24600.0
2005-03-23 14:30:00,17.59,17.6,17.57,17.6,20200.0,12.2464,12.2534,12.2325,12.2534,20200.0
2005-03-23 14:40:00,17.6,17.61,17.57,17.6,11400.0,12.2534,12.2603,12.2325,12.2534,11400.0
2005-03-23 14:50:00,17.6,17.6,17.57,17.59,42400.0,12.2534,12.2534,12.2325,12.2464,42400.0
2005-03-23 15:00:00,17.58,17.62,17.57,17.57,78600.0,12.2394,12.2673,12.2325,12.2325,78600.0
2005-03-23 15:10:00,17.57,17.65,17.57,17.61,73000.0,12.2325,12.2882,12.2325,12.2603,73000.0
2005-03-23 15:20:00,17.62,17.68,17.61,17.68,51800.0,12.2673,12.3091,12.2603,12.3091,51800.0
2005-03-23 15:30:00,17.68,17.69,17.66,17.67,22600.0,12.3091,12.316,12.2951,12.3021,22600.0
2005-03-23 15:40:00,17.67,17.67,17.65,17.65,18000.0,12.3021,12.3021,12.2882,12.2882,18000.0
2005-03-23 15:50:00,17.65,17.65,17.63,17.63,30000.0,12.2882,12.2882,12.2742,12.2742,30000.0
2005-03-24 09:30:00,17.65,17.65,17.61,17.64,11400.0,12.2882,12.2882,12.2603,12.2812,11400.0
2005-03-24 09:40:00,17.64,17.73,17.64,17.73,12200.0,12.2812,12.3439,12.2812,12.3439,12200.0
2005-03-24 09:50:00,17.71,17.82,17.71,17.81,22800.0,12.3299,12.4065,12.3299,12.3996,22800.0
2005-03-24 10:00:00,17.8,17.83,17.8,17.82,143400.0,12.3926,12.4135,12.3926,12.4065,143400.0
2005-03-24 10:10:00,17.85,17.9,17.83,17.83,25000.0,12.4274,12.4622,12.4135,12.4135,25000.0
2005-03-24 10:20:00,17.86,17.96,17.86,17.93,30600.0,12.4344,12.504,12.4344,12.4831,30600.0
2005-03-24 10:30:00,17.98,18.03,17.97,18.02,40400.0,12.5179,12.5527,12.511,12.5458,40400.0
2005-03-24 10:40:00,18.02,18.05,18.0,18.04,50000.0,12.5458,12.5667,12.5318,12.5597,50000.0
2005-03-24 10:50:00,18.05,18.05,18.0,18.0,25000.0,12.5667,12.5667,12.5318,12.5318,25000.0
2005-03-24 11:00:00,18.0,18.03,17.95,17.95,23000.0,12.5318,12.5527,12.497,12.497,23000.0
2005-03-24 11:10:00,17.98,18.01,17.98,18.0,28800.0,12.5179,12.5388,12.5179,12.5318,28800.0
2005-03-24 11:20:00,18.0,18.0,17.98,17.98,43800.0,12.5318,12.5318,12.5179,12.5179,43800.0
2005-03-24 11:30:00,17.98,18.0,17.98,18.0,26200.0,12.5179,12.5318,12.5179,12.5318,26200.0
2005-03-24 11:40:00,18.0,18.05,18.0,18.05,55600.0,12.5318,12.5667,12.5318,12.5667,55600.0
2005-03-24 11:50:00,18.05,18.1,18.05,18.08,19600.0,12.5667,12.6015,12.5667,12.5875,19600.0
2005-03-24 12:00:00,18.08,18.1,18.08,18.09,29600.0,12.5875,12.6015,12.5875,12.5945,29600.0
2005-03-24 12:10:00,18.09,18.11,18.08,18.08,127200.0,12.5945,12.6084,12.5875,12.5875,127200.0
2005-03-24 12:20:00,18.08,18.08,18.06,18.06,74000.0,12.5875,12.5875,12.5736,12.5736,74000.0
2005-03-24 12:30:00,18.05,18.05,18.04,18.05,51200.0,12.5667,12.5667,12.5597,12.5667,51200.0
2005-03-24 12:40:00,18.05,18.05,18.0,18.02,72200.0,12.5667,12.5667,12.5318,12.5458,72200.0
2005-03-24 12:50:00,18.02,18.02,17.98,17.99,8800.0,12.5458,12.5458,12.5179,12.5249,8800.0
2005-03-24 13:00:00,17.99,18.0,17.98,18.0,23000.0,12.5249,12.5318,12.5179,12.5318,23000.0
2005-03-24 13:10:00,18.0,18.0,18.0,18.0,10000.0,12.5318,12.5318,12.5318,12.5318,10000.0
2005-03-24 13:20:00,18.0,18.02,17.98,18.0,49800.0,12.5318,12.5458,12.5179,12.5318,49800.0
2005-03-24 13:30:00,18.01,18.04,17.98,18.0,58000.0,12.5388,12.5597,12.5179,12.5318,58000.0
2005-03-24 13:40:00,18.0,18.01,17.98,18.0,62600.0,12.5318,12.5388,12.5179,12.5318,62600.0
2005-03-24 13:50:00,18.0,18.0,17.98,18.0,80200.0,12.5318,12.5318,12.5179,12.5318,80200.0
2005-03-24 14:00:00,18.0,18.07,17.99,18.07,67600.0,12.5318,12.5806,12.5249,12.5806,67600.0
2005-03-24 14:10:00,18.08,18.14,18.08,18.1,102000.0,12.5875,12.6293,12.5875,12.6015,102000.0
2005-03-24 14:20:00,18.1,18.13,18.04,18.1,37400.0,12.6015,12.6223,12.5597,12.6015,37400.0
2005-03-24 14:30:00,18.11,18.13,18.11,18.12,34400.0,12.6084,12.6223,12.6084,12.6154,34400.0
2005-03-24 14:40:00,18.12,18.12,18.08,18.08,19600.0,12.6154,12.6154,12.5875,12.5875,19600.0
2005-03-24 14:50:00,18.08,18.1,18.08,18.1,42600.0,12.5875,12.6015,12.5875,12.6015,42600.0
2005-03-24 15:00:00,18.1,18.11,18.08,18.09,39200.0,12.6015,12.6084,12.5875,12.5945,39200.0
2005-03-24 15:10:00,18.1,18.12,18.1,18.12,31000.0,12.6015,12.6154,12.6015,12.6154,31000.0
2005-03-24 15:20:00,18.12,18.2,18.11,18.17,52400.0,12.6154,12.6711,12.6084,12.6502,52400.0
2005-03-24 15:30:00,18.17,18.18,18.15,18.18,50200.0,12.6502,12.6572,12.6363,12.6572,50200.0
2005-03-24 15:40:00,18.18,18.18,18.12,18.15,49800.0,12.6572,12.6572,12.6154,12.6363,49800.0
2005-03-24 15:50:00,18.15,18.15,18.11,18.12,50600.0,12.6363,12.6363,12.6084,12.6154,50600.0
2005-03-28 09:30:00,18.16,18.2,18.13,18.15,21000.0,12.6432,12.6711,12.6223,12.6363,21000.0
2005-03-28 09:40:00,18.18,18.23,18.13,18.22,60600.0,12.6572,12.692,12.6223,12.685,60600.0
2005-03-28 09:50:00,18.22,18.22,18.18,18.19,23800.0,12.685,12.685,12.6572,12.6641,23800.0
2005-03-28 10:00:00,18.2,18.2,18.17,18.17,14400.0,12.6711,12.6711,12.6502,12.6502,14400.0
2005-03-28 10:10:00,18.17,18.21,18.17,18.2,10000.0,12.6502,12.678,12.6502,12.6711,10000.0
2005-03-28 10:20:00,18.22,18.22,18.21,18.21,19600.0,12.685,12.685,12.678,12.678,19600.0
2005-03-28 10:30:00,18.21,18.25,18.17,18.18,95000.0,12.678,12.7059,12.6502,12.6572,95000.0
2005-03-28 10:40:00,18.18,18.2,18.16,18.2,23600.0,12.6572,12.6711,12.6432,12.6711,23600.0
2005-03-28 10:50:00,18.22,18.22,18.2,18.21,14200.0,12.685,12.685,12.6711,12.678,14200.0
2005-03-28 11:00:00,18.21,18.21,18.18,18.19,11800.0,12.678,12.678,12.6572,12.6641,11800.0
2005-03-28 11:10:00,18.2,18.2,18.18,18.18,45000.0,12.6711,12.6711,12.6572,12.6572,45000.0
2005-03-28 11:20:00,18.18,18.21,18.17,18.2,11800.0,12.6572,12.678,12.6502,12.6711,11800.0
2005-03-28 11:30:00,18.2,18.2,18.15,18.15,32000.0,12.6711,12.6711,12.6363,12.6363,32000.0
2005-03-28 11:40:00,18.14,18.16,18.13,18.16,49200.0,12.6293,12.6432,12.6223,12.6432,49200.0
2005-03-28 11:50:00,18.16,18.18,18.14,18.18,21600.0,12.6432,12.6572,12.6293,12.6572,21600.0
2005-03-28 12:00:00,18.18,18.18,18.14,18.14,20800.0,12.6572,12.6572,12.6293,12.6293,20800.0
2005-03-28 12:10:00,18.14,18.2,18.13,18.17,35800.0,12.6293,12.6711,12.6223,12.6502,35800.0
2005-03-28 12:20:00,18.17,18.18,18.17,18.18,5800.0,12.6502,12.6572,12.6502,12.6572,5800.0
2005-03-28 12:30:00,18.17,18.23,18.17,18.23,11600.0,12.6502,12.692,12.6502,12.692,11600.0
2005-03-28 12:40:00,18.23,18.23,18.2,18.22,10000.0,12.692,12.692,12.6711,12.685,10000.0
2005-03-28 12:50:00,18.22,18.24,18.21,18.21,6800.0,12.685,12.6989,12.678,12.678,6800.0
2005-03-28 13:00:00,18.21,18.21,18.15,18.15,27000.0,12.678,12.678,12.6363,12.6363,27000.0
2005-03-28 13:10:00,18.15,18.19,18.15,18.18,6800.0,12.6363,12.6641,12.6363,12.6572,6800.0
2005-03-28 13:20:00,18.18,18.19,18.15,18.16,13600.0,12.6572,12.6641,12.6363,12.6432,13600.0
2005-03-28 13:30:00,18.17,18.19,18.17,18.18,6000.0,12.6502,12.6641,12.6502,12.6572,6000.0
2005-03-28 13:40:00,18.18,18.2,18.18,18.19,10000.0,12.6572,12.6711,12.6572,12.6641,10000.0
2005-03-28 13:50:00,18.2,18.24,18.2,18.24,13400.0,12.6711,12.6989,12.6711,12.6989,13400.0
2005-03-28 14:00:00,18.24,18.25,18.22,18.24,17600.0,12.6989,12.7059,12.685,12.6989,17600.0
2005-03-28 14:10:00,18.24,18.24,18.21,18.21,10600.0,12.6989,12.6989,12.678,12.678,10600.0
2005-03-28 14:20:00,18.22,18.22,18.2,18.2,30600.0,12.685,12.685,12.6711,12.6711,30600.0
2005-03-28 14:30:00,18.22,18.23,18.2,18.22,24400.0,12.685,12.692,12.6711,12.685,24400.0
2005-03-28 14:40:00,18.23,18.25,18.23,18.25,28200.0,12.692,12.7059,12.692,12.7059,28200.0
2005-03-28 14:50:00,18.26,18.28,18.26,18.27,15000.0,12.7129,12.7268,12.7129,12.7198,15000.0
2005-03-28 15:00:00,18.24,18.28,18.24,18.25,10200.0,12.6989,12.7268,12.6989,12.7059,10200.0
2005-03-28 15:10:00,18.25,18.29,18.24,18.27,16200.0,12.7059,12.7337,12.6989,12.7198,16200.0
2005-03-28 15:20:00,18.27,18.27,18.24,18.25,17600.0,12.7198,12.7198,12.6989,12.7059,17600.0
2005-03-28 15:30:00,18.25,18.28,18.24,18.28,26000.0,12.7059,12.7268,12.6989,12.7268,26000.0
2005-03-28 15:40:00,18.28,18.3,18.18,18.25,52800.0,12.7268,12.7407,12.6572,12.7059,52800.0
2005-03-28 15:50:00,18.25,18.25,18.21,18.23,67800.0,12.7059,12.7059,12.678,12.692,67800.0
2005-03-29 09:30:00,18.24,18.24,18.21,18.23,9600.0,12.6989,12.6989,12.678,12.692,9600.0
2005-03-29 09:40:00,18.3,18.3,18.23,18.23,16000.0,12.7407,12.7407,12.692,12.692,16000.0
2005-03-29 09:50:00,18.23,18.25,18.23,18.23,19800.0,12.692,12.7059,12.692,12.692,19800.0
2005-03-29 10:00:00,18.24,18.27,18.23,18.24,26400.0,12.6989,12.7198,12.692,12.6989,26400.0
2005-03-29 10:10:00,18.24,18.3,18.23,18.25,56800.0,12.6989,12.7407,12.692,12.7059,56800.0
2005-03-29 10:20:00,18.25,18.31,18.25,18.27,14200.0,12.7059,12.7477,12.7059,12.7198,14200.0
2005-03-29 10:30:00,18.27,18.32,18.27,18.32,13800.0,12.7198,12.7546,12.7198,12.7546,13800.0
2005-03-29 10:40:00,18.35,18.35,18.27,18.28,20000.0,12.7755,12.7755,12.7198,12.7268,20000.0
2005-03-29 10:50:00,18.28,18.28,18.27,18.27,12000.0,12.7268,12.7268,12.7198,12.7198,12000.0
2005-03-29 11:00:00,18.27,18.28,18.25,18.28,36200.0,12.7198,12.7268,12.7059,12.7268,36200.0
2005-03-29 11:10:00,18.28,18.34,18.27,18.28,13000.0,12.7268,12.7686,12.7198,12.7268,13000.0
2005-03-29 11:20:00,18.28,18.31,18.25,18.25,15600.0,12.7268,12.7477,12.7059,12.7059,15600.0
2005-03-29 11:30:00,18.25,18.29,18.25,18.27,24000.0,12.7059,12.7337,12.7059,12.7198,24000.0
2005-03-29 11:40:00,18.27,18.27,18.23,18.24,27200.0,12.7198,12.7198,12.692,12.6989,27200.0
2005-03-29 11:50:00,18.24,18.25,18.23,18.24,13600.0,12.6989,12.7059,12.692,12.6989,13600.0
2005-03-29 12:00:00,18.25,18.32,18.25,18.3,54400.0,12.7059,12.7546,12.7059,12.7407,54400.0
2005-03-29 12:10:00,18.3,18.3,18.25,18.25,23800.0,12.7407,12.7407,12.7059,12.7059,23800.0
2005-03-29 12:20:00,18.25,18.32,18.25,18.31,13800.0,12.7059,12.7546,12.7059,12.7477,13800.0
2005-03-29 12:30:00,18.3,18.3,18.26,18.28,9200.0,12.7407,12.7407,12.7129,12.7268,9200.0
2005-03-29 12:40:00,18.29,18.33,18.29,18.29,11000.0,12.7337,12.7616,12.7337,12.7337,11000.0
2005-03-29 12:50:00,18.29,18.29,18.25,18.25,12200.0,12.7337,12.7337,12.7059,12.7059,12200.0
2005-03-29 13:00:00,18.25,18.28,18.24,18.24,17600.0,12.7059,12.7268,12.6989,12.6989,17600.0
2005-03-29 13:10:00,18.24,18.25,18.23,18.23,21200.0,12.6989,12.7059,12.692,12.692,21200.0
2005-03-29 13:20:00,18.23,18.3,18.23,18.25,13800.0,12.692,12.7407,12.692,12.7059,13800.0
2005-03-29 13:30:00,18.26,18.28,18.25,18.27,17000.0,12.7129,12.7268,12.7059,12.7198,17000.0
2005-03-29 13:40:00,18.27,18.27,18.25,18.25,11400.0,12.7198,12.7198,12.7059,12.7059,11400.0
2005-03-29 13:50:00,18.25,18.3,18.23,18.25,23400.0,12.7059,12.7407,12.692,12.7059,23400.0
2005-03-29 14:00:00,18.25,18.25,18.23,18.23,26400.0,12.7059,12.7059,12.692,12.692,26400.0
2005-03-29 14:10:00,18.22,18.33,18.22,18.29,44600.0,12.685,12.7616,12.685,12.7337,44600.0
2005-03-29 14:20:00,18.29,18.31,18.25,18.25,36200.0,12.7337,12.7477,12.7059,12.7059,36200.0
2005-03-29 14:30:00,18.25,18.26,18.25,18.25,126400.0,12.7059,12.7129,12.7059,12.7059,126400.0
2005-03-29 14:40:00,18.25,18.26,18.25,18.25,19400.0,12.7059,12.7129,12.7059,12.7059,19400.0
2005-03-29 14:50:00,18.26,18.27,18.25,18.26,14800.0,12.7129,12.7198,12.7059,12.7129,14800.0
2005-03-29 15:00:00,18.25,18.26,18.22,18.22,141200.0,12.7059,12.7129,12.685,12.685,141200.0
2005-03-29 15:10:00,18.23,18.24,18.15,18.17,27400.0,12.692,12.6989,12.6363,12.6502,27400.0
2005-03-29 15:20:00,18.18,18.2,18.14,18.15,31600.0,12.6572,12.6711,12.6293,12.6363,31600.0
2005-03-29 15:30:00,18.16,18.18,18.13,18.13,39200.0,12.6432,12.6572,12.6223,12.6223,39200.0
2005-03-29 15:40:00,18.13,18.13,18.12,18.12,30200.0,12.6223,12.6223,12.6154,12.6154,30200.0
2005-03-29 15:50:00,18.12,18.13,18.11,18.12,37000.0,12.6154,12.6223,12.6084,12.6154,37000.0
2005-03-30 09:30:00,18.15,18.24,18.15,18.22,27200.0,12.6363,12.6989,12.6363,12.685,27200.0
2005-03-30 09:40:00,18.22,18.27,18.2,18.21,12000.0,12.685,12.7198,12.6711,12.678,12000.0
2005-03-30 09:50:00,18.21,18.21,18.18,18.21,11800.0,12.678,12.678,12.6572,12.678,11800.0
2005-03-30 10:00:00,18.2,18.21,18.18,18.2,14200.0,12.6711,12.678,12.6572,12.6711,14200.0
2005-03-30 10:10:00,18.2,18.2,18.17,18.17,12000.0,12.6711,12.6711,12.6502,12.6502,12000.0
2005-03-30 10:20:00,18.17,18.21,18.17,18.19,24800.0,12.6502,12.678,12.6502,12.6641,24800.0
2005-03-30 10:30:00,18.2,18.3,18.2,18.3,20000.0,12.6711,12.7407,12.6711,12.7407,20000.0
2005-03-30 10:40:00,18.3,18.3,18.25,18.28,17600.0,12.7407,12.7407,12.7059,12.7268,17600.0
2005-03-30 10:50:00,18.25,18.26,18.23,18.23,16600.0,12.7059,12.7129,12.692,12.692,16600.0
2005-03-30 11:00:00,18.23,18.25,18.22,18.25,11000.0,12.692,12.7059,12.685,12.7059,11000.0
2005-03-30 11:10:00,18.25,18.25,18.23,18.24,37800.0,12.7059,12.7059,12.692,12.6989,37800.0
2005-03-30 11:20:00,18.24,18.24,18.23,18.23,23400.0,12.6989,12.6989,12.692,12.692,23400.0
2005-03-30 11:30:00,18.23,18.24,18.21,18.22,87200.0,12.692,12.6989,12.678,12.685,87200.0
2005-03-30 11:40:00,18.23,18.25,18.21,18.23,41200.0,12.692,12.7059,12.678,12.692,41200.0
2005-03-30 11:50:00,18.23,18.27,18.22,18.24,23800.0,12.692,12.7198,12.685,12.6989,23800.0
2005-03-30 12:00:00,18.25,18.27,18.24,18.25,17200.0,12.7059,12.7198,12.6989,12.7059,17200.0
2005-03-30 12:10:00,18.24,18.24,18.18,18.18,120800.0,12.6989,12.6989,12.6572,12.6572,120800.0
2005-03-30 12:20:00,18.18,18.2,18.17,18.18,16600.0,12.6572,12.6711,12.6502,12.6572,16600.0
2005-03-30 12:30:00,18.18,18.19,18.16,18.18,22400.0,12.6572,12.6641,12.6432,12.6572,22400.0
2005-03-30 12:40:00,18.18,18.2,18.17,18.18,14800.0,12.6572,12.6711,12.6502,12.6572,14800.0
2005-03-30 12:50:00,18.18,18.18,18.15,18.16,128600.0,12.6572,12.6572,12.6363,12.6432,128600.0
2005-03-30 13:00:00,18.15,18.16,18.15,18.15,28000.0,12.6363,12.6432,12.6363,12.6363,28000.0
2005-03-30 13:10:00,18.15,18.16,18.15,18.15,44000.0,12.6363,12.6432,12.6363,12.6363,44000.0
2005-03-30 13:20:00,18.15,18.15,18.13,18.14,18800.0,12.6363,12.6363,12.6223,12.6293,18800.0
2005-03-30 13:30:00,18.14,18.14,18.11,18.11,26400.0,12.6293,12.6293,12.6084,12.6084,26400.0
2005-03-30 13:40:00,18.11,18.11,18.09,18.11,33600.0,12.6084,12.6084,12.5945,12.6084,33600.0
2005-03-30 13:50:00,18.11,18.11,18.09,18.1,30400.0,12.6084,12.6084,12.5945,12.6015,30400.0
2005-03-30 14:00:00,18.1,18.13,18.06,18.08,51000.0,12.6015,12.6223,12.5736,12.5875,51000.0
2005-03-30 14:10:00,18.08,18.12,18.07,18.07,18200.0,12.5875,12.6154,12.5806,12.5806,18200.0
2005-03-30 14:20:00,18.07,18.08,18.06,18.06,24600.0,12.5806,12.5875,12.5736,12.5736,24600.0
2005-03-30 14:30:00,18.06,18.08,18.03,18.03,32800.0,12.5736,12.5875,12.5527,12.5527,32800.0
2005-03-30 14:40:00,18.02,18.03,17.99,18.03,21200.0,12.5458,12.5527,12.5249,12.5527,21200.0
2005-03-30 14:50:00,18.02,18.04,18.0,18.0,34000.0,12.5458,12.5597,12.5318,12.5318,34000.0
2005-03-30 15:00:00,18.0,18.05,18.0,18.03,74600.0,12.5318,12.5667,12.5318,12.5527,74600.0
2005-03-30 15:10:00,18.03,18.05,18.0,18.0,38400.0,12.5527,12.5667,12.5318,12.5318,38400.0
2005-03-30 15:20:00,18.0,18.05,18.0,18.03,47200.0,12.5318,12.5667,12.5318,12.5527,47200.0
2005-03-30 15:30:00,18.04,18.13,18.02,18.13,39200.0,12.5597,12.6223,12.5458,12.6223,39200.0
2005-03-30 15:40:00,18.11,18.11,18.02,18.11,33200.0,12.6084,12.6084,12.5458,12.6084,33200.0
2005-03-30 15:50:00,18.11,18.15,18.09,18.11,152400.0,12.6084,12.6363,12.5945,12.6084,152400.0
2005-03-31 09:30:00,18.18,18.23,18.18,18.23,15200.0,12.6572,12.692,12.6572,12.692,15200.0
2005-03-31 09:40:00,18.27,18.36,18.27,18.32,17000.0,12.7198,12.7825,12.7198,12.7546,17000.0
2005-03-31 09:50:00,18.31,18.31,18.23,18.25,17200.0,12.7477,12.7477,12.692,12.7059,17200.0
2005-03-31 10:00:00,18.28,18.28,18.25,18.25,36800.0,12.7268,12.7268,12.7059,12.7059,36800.0
2005-03-31 10:10:00,18.24,18.32,18.24,18.32,25800.0,12.6989,12.7546,12.6989,12.7546,25800.0
2005-03-31 10:20:00,18.35,18.35,18.31,18.31,7800.0,12.7755,12.7755,12.7477,12.7477,7800.0
2005-03-31 10:30:00,18.31,18.34,18.25,18.28,30000.0,12.7477,12.7686,12.7059,12.7268,30000.0
2005-03-31 10:40:00,18.27,18.3,18.24,18.3,39000.0,12.7198,12.7407,12.6989,12.7407,39000.0
2005-03-31 10:50:00,18.27,18.3,18.25,18.3,49800.0,12.7198,12.7407,12.7059,12.7407,49800.0
2005-03-31 11:00:00,18.3,18.3,18.26,18.3,27200.0,12.7407,12.7407,12.7129,12.7407,27200.0
2005-03-31 11:10:00,18.3,18.3,18.28,18.3,31600.0,12.7407,12.7407,12.7268,12.7407,31600.0
2005-03-31 11:20:00,18.33,18.33,18.27,18.27,48800.0,12.7616,12.7616,12.7198,12.7198,48800.0
2005-03-31 11:30:00,18.29,18.31,18.29,18.29,9200.0,12.7337,12.7477,12.7337,12.7337,9200.0
2005-03-31 11:40:00,18.29,18.29,18.28,18.29,19000.0,12.7337,12.7337,12.7268,12.7337,19000.0
2005-03-31 11:50:00,18.29,18.31,18.27,18.28,18600.0,12.7337,12.7477,12.7198,12.7268,18600.0
2005-03-31 12:00:00,18.28,18.29,18.28,18.29,7600.0,12.7268,12.7337,12.7268,12.7337,7600.0
2005-03-31 12:10:00,18.3,18.3,18.26,18.26,6600.0,12.7407,12.7407,12.7129,12.7129,6600.0
2005-03-31 12:20:00,18.25,18.29,18.25,18.29,7600.0,12.7059,12.7337,12.7059,12.7337,7600.0
2005-03-31 12:30:00,18.29,18.35,18.28,18.35,10600.0,12.7337,12.7755,12.7268,12.7755,10600.0
2005-03-31 12:40:00,18.35,18.35,18.33,18.33,5200.0,12.7755,12.7755,12.7616,12.7616,5200.0
2005-03-31 12:50:00,18.33,18.37,18.33,18.37,6200.0,12.7616,12.7894,12.7616,12.7894,6200.0
2005-03-31 13:00:00,18.37,18.37,18.35,18.36,9400.0,12.7894,12.7894,12.7755,12.7825,9400.0
2005-03-31 13:10:00,18.36,18.36,18.34,18.35,5600.0,12.7825,12.7825,12.7686,12.7755,5600.0
2005-03-31 13:20:00,18.35,18.35,18.34,18.34,3200.0,12.7755,12.7755,12.7686,12.7686,3200.0
2005-03-31 13:30:00,18.34,18.34,18.3,18.32,15600.0,12.7686,12.7686,12.7407,12.7546,15600.0
2005-03-31 13:40:00,18.32,18.36,18.31,18.35,9400.0,12.7546,12.7825,12.7477,12.7755,9400.0
2005-03-31 13:50:00,18.35,18.36,18.34,18.35,25400.0,12.7755,12.7825,12.7686,12.7755,25400.0
2005-03-31 14:00:00,18.34,18.35,18.31,18.34,22600.0,12.7686,12.7755,12.7477,12.7686,22600.0
2005-03-31 14:10:00,18.34,18.38,18.33,18.38,16800.0,12.7686,12.7964,12.7616,12.7964,16800.0
2005-03-31 14:20:00,18.38,18.43,18.38,18.4,11800.0,12.7964,12.8312,12.7964,12.8103,11800.0
2005-03-31 14:30:00,18.4,18.4,18.36,18.36,16200.0,12.8103,12.8103,12.7825,12.7825,16200.0
2005-03-31 14:40:00,18.36,18.38,18.36,18.37,17600.0,12.7825,12.7964,12.7825,12.7894,17600.0
2005-03-31 14:50:00,18.37,18.37,18.35,18.36,7000.0,12.7894,12.7894,12.7755,12.7825,7000.0
2005-03-31 15:00:00,18.36,18.38,18.33,18.33,25800.0,12.7825,12.7964,12.7616,12.7616,25800.0
2005-03-31 15:10:00,18.33,18.37,18.32,18.33,30200.0,12.7616,12.7894,12.7546,12.7616,30200.0
2005-03-31 15:20:00,18.32,18.36,18.32,18.35,40600.0,12.7546,12.7825,12.7546,12.7755,40600.0
2005-03-31 15:30:00,18.36,18.36,18.33,18.33,32800.0,12.7825,12.7825,12.7616,12.7616,32800.0
2005-03-31 15:40:00,18.34,18.36,18.34,18.36,45600.0,12.7686,12.7825,12.7686,12.7825,45600.0
2005-03-31 15:50:00,18.36,18.37,18.35,18.35,23600.0,12.7825,12.7894,12.7755,12.7755,23600.0
2005-04-01 09:30:00,18.38,18.4,18.38,18.39,20200.0,12.7964,12.8103,12.7964,12.8034,20200.0
2005-04-01 09:40:00,18.39,18.51,18.39,18.51,12000.0,12.8034,12.8869,12.8034,12.8869,12000.0
2005-04-01 09:50:00,18.51,18.54,18.48,18.54,36600.0,12.8869,12.9078,12.866,12.9078,36600.0
2005-04-01 10:00:00,18.55,18.55,18.42,18.42,55400.0,12.9148,12.9148,12.8243,12.8243,55400.0
2005-04-01 10:10:00,18.42,18.47,18.4,18.43,30200.0,12.8243,12.8591,12.8103,12.8312,30200.0
2005-04-01 10:20:00,18.44,18.46,18.33,18.33,68600.0,12.8382,12.8521,12.7616,12.7616,68600.0
2005-04-01 10:30:00,18.33,18.36,18.31,18.36,74800.0,12.7616,12.7825,12.7477,12.7825,74800.0
2005-04-01 10:40:00,18.36,18.36,18.23,18.23,31600.0,12.7825,12.7825,12.692,12.692,31600.0
2005-04-01 10:50:00,18.23,18.29,18.23,18.27,133200.0,12.692,12.7337,12.692,12.7198,133200.0
2005-04-01 11:00:00,18.27,18.27,18.17,18.17,45400.0,12.7198,12.7198,12.6502,12.6502,45400.0
2005-04-01 11:10:00,18.17,18.17,18.11,18.13,54800.0,12.6502,12.6502,12.6084,12.6223,54800.0
2005-04-01 11:20:00,18.13,18.17,18.11,18.11,31600.0,12.6223,12.6502,12.6084,12.6084,31600.0
2005-04-01 11:30:00,18.12,18.14,18.11,18.12,22200.0,12.6154,12.6293,12.6084,12.6154,22200.0
2005-04-01 11:40:00,18.12,18.13,18.11,18.11,22800.0,12.6154,12.6223,12.6084,12.6084,22800.0
2005-04-01 11:50:00,18.11,18.14,18.11,18.13,22200.0,12.6084,12.6293,12.6084,12.6223,22200.0
2005-04-01 12:00:00,18.13,18.14,18.08,18.08,21800.0,12.6223,12.6293,12.5875,12.5875,21800.0
2005-04-01 12:10:00,18.08,18.08,18.0,18.0,70600.0,12.5875,12.5875,12.5318,12.5318,70600.0
2005-04-01 12:20:00,18.0,18.02,17.96,17.96,39600.0,12.5318,12.5458,12.504,12.504,39600.0
2005-04-01 12:30:00,17.96,17.96,17.89,17.89,35200.0,12.504,12.504,12.4553,12.4553,35200.0
2005-04-01 12:40:00,17.89,17.91,17.88,17.88,10200.0,12.4553,12.4692,12.4483,12.4483,10200.0
2005-04-01 12:50:00,17.88,17.9,17.86,17.9,46000.0,12.4483,12.4622,12.4344,12.4622,46000.0
2005-04-01 13:00:00,17.91,17.91,17.9,17.91,24800.0,12.4692,12.4692,12.4622,12.4692,24800.0
2005-04-01 13:10:00,17.91,17.92,17.91,17.92,16200.0,12.4692,12.4761,12.4692,12.4761,16200.0
2005-04-01 13:20:00,17.92,17.93,17.91,17.92,70800.0,12.4761,12.4831,12.4692,12.4761,70800.0
2005-04-01 13:30:00,17.91,17.93,17.9,17.93,24000.0,12.4692,12.4831,12.4622,12.4831,24000.0
2005-04-01 13:40:00,17.93,17.93,17.91,17.93,11400.0,12.4831,12.4831,12.4692,12.4831,11400.0
2005-04-01 13:50:00,17.93,17.93,17.89,17.91,21600.0,12.4831,12.4831,12.4553,12.4692,21600.0
2005-04-01 14:00:00,17.91,17.95,17.91,17.93,23600.0,12.4692,12.497,12.4692,12.4831,23600.0
2005-04-01 14:10:00,17.94,17.94,17.92,17.92,10800.0,12.4901,12.4901,12.4761,12.4761,10800.0
2005-04-01 14:20:00,17.92,17.95,17.92,17.92,22200.0,12.4761,12.497,12.4761,12.4761,22200.0
2005-04-01 14:30:00,17.93,17.93,17.91,17.93,8200.0,12.4831,12.4831,12.4692,12.4831,8200.0
2005-04-01 14:40:00,17.93,17.93,17.91,17.91,23800.0,12.4831,12.4831,12.4692,12.4692,23800.0
2005-04-01 14:50:00,17.91,17.91,17.89,17.9,12600.0,12.4692,12.4692,12.4553,12.4622,12600.0
2005-04-01 15:00:00,17.9,17.91,17.9,17.9,28200.0,12.4622,12.4692,12.4622,12.4622,28200.0
2005-04-01 15:10:00,17.91,17.91,17.89,17.89,21000.0,12.4692,12.4692,12.4553,12.4553,21000.0
2005-04-01 15:20:00,17.89,17.9,17.87,17.88,47600.0,12.4553,12.4622,12.4413,12.4483,47600.0
2005-04-01 15:30:00,17.88,17.9,17.88,17.9,53200.0,12.4483,12.4622,12.4483,12.4622,53200.0
2005-04-01 15:40:00,17.9,17.99,17.9,17.93,50800.0,12.4622,12.5249,12.4622,12.4831,50800.0
2005-04-01 15:50:00,17.94,18.0,17.93,17.96,71000.0,12.4901,12.5318,12.4831,12.504,71000.0
2005-04-04 09:30:00,17.98,18.04,17.98,18.03,13600.0,12.5179,12.5597,12.5179,12.5527,13600.0
2005-04-04 09:40:00,18.02,18.05,18.0,18.04,19800.0,12.5458,12.5667,12.5318,12.5597,19800.0
2005-04-04 09:50:00,18.01,18.03,17.97,17.99,17400.0,12.5388,12.5527,12.511,12.5249,17400.0
2005-04-04 10:00:00,18.0,18.0,17.93,17.93,6000.0,12.5318,12.5318,12.4831,12.4831,6000.0
2005-04-04 10:10:00,17.93,17.93,17.85,17.85,15600.0,12.4831,12.4831,12.4274,12.4274,15600.0
2005-04-04 10:20:00,17.84,17.9,17.77,17.89,31800.0,12.4204,12.4622,12.3717,12.4553,31800.0
2005-04-04 10:30:00,17.89,17.89,17.87,17.89,14400.0,12.4553,12.4553,12.4413,12.4553,14400.0
2005-04-04 10:40:00,17.88,17.88,17.86,17.88,19000.0,12.4483,12.4483,12.4344,12.4483,19000.0
2005-04-04 10:50:00,17.87,17.97,17.87,17.96,24200.0,12.4413,12.511,12.4413,12.504,24200.0
2005-04-04 11:00:00,17.96,18.0,17.96,18.0,16400.0,12.504,12.5318,12.504,12.5318,16400.0
2005-04-04 11:10:00,18.0,18.0,17.97,17.97,12600.0,12.5318,12.5318,12.511,12.511,12600.0
2005-04-04 11:20:00,17.97,17.98,17.96,17.97,9200.0,12.511,12.5179,12.504,12.511,9200.0
2005-04-04 11:30:00,17.97,17.97,17.93,17.93,13600.0,12.511,12.511,12.4831,12.4831,13600.0
2005-04-04 11:40:00,17.92,17.92,17.89,17.9,11000.0,12.4761,12.4761,12.4553,12.4622,11000.0
2005-04-04 11:50:00,17.9,17.91,17.89,17.89,3600.0,12.4622,12.4692,12.4553,12.4553,3600.0
2005-04-04 12:00:00,17.89,17.89,17.85,17.85,32800.0,12.4553,12.4553,12.4274,12.4274,32800.0
2005-04-04 12:10:00,17.85,17.85,17.82,17.83,27400.0,12.4274,12.4274,12.4065,12.4135,27400.0
2005-04-04 12:20:00,17.83,17.86,17.82,17.86,19800.0,12.4135,12.4344,12.4065,12.4344,19800.0
2005-04-04 12:30:00,17.86,17.86,17.85,17.85,6600.0,12.4344,12.4344,12.4274,12.4274,6600.0
2005-04-04 12:40:00,17.85,17.85,17.85,17.85,3200.0,12.4274,12.4274,12.4274,12.4274,3200.0
2005-04-04 12:50:00,17.85,17.85,17.84,17.85,19600.0,12.4274,12.4274,12.4204,12.4274,19600.0
2005-04-04 13:00:00,17.85,17.85,17.84,17.84,8000.0,12.4274,12.4274,12.4204,12.4204,8000.0
2005-04-04 13:10:00,17.84,17.84,17.81,17.81,20600.0,12.4204,12.4204,12.3996,12.3996,20600.0
2005-04-04 13:20:00,17.81,17.81,17.81,17.81,11600.0,12.3996,12.3996,12.3996,12.3996,11600.0
2005-04-04 13:30:00,17.81,17.88,17.81,17.87,11800.0,12.3996,12.4483,12.3996,12.4413,11800.0
2005-04-04 13:40:00,17.88,17.89,17.87,17.89,4000.0,12.4483,12.4553,12.4413,12.4553,4000.0
2005-04-04 13:50:00,17.88,17.95,17.88,17.95,10800.0,12.4483,12.497,12.4483,12.497,10800.0
2005-04-04 14:00:00,17.95,17.98,17.95,17.98,10800.0,12.497,12.5179,12.497,12.5179,10800.0
2005-04-04 14:10:00,17.97,17.98,17.96,17.98,10400.0,12.511,12.5179,12.504,12.5179,10400.0
2005-04-04 14:20:00,17.98,17.99,17.97,17.99,10200.0,12.5179,12.5249,12.511,12.5249,10200.0
2005-04-04 14:30:00,17.99,18.0,17.99,18.0,18200.0,12.5249,12.5318,12.5249,12.5318,18200.0
2005-04-04 14:40:00,18.0,18.0,17.95,18.0,21000.0,12.5318,12.5318,12.497,12.5318,21000.0
2005-04-04 14:50:00,17.98,17.99,17.98,17.98,5600.0,12.5179,12.5249,12.5179,12.5179,5600.0
2005-04-04 15:00:00,17.98,17.99,17.98,17.98,8000.0,12.5179,12.5249,12.5179,12.5179,8000.0
2005-04-04 15:10:00,17.98,18.0,17.96,18.0,14800.0,12.5179,12.5318,12.504,12.5318,14800.0
2005-04-04 15:20:00,18.0,18.0,17.99,18.0,40000.0,12.5318,12.5318,12.5249,12.5318,40000.0
2005-04-04 15:30:00,17.99,18.0,17.98,17.99,25400.0,12.5249,12.5318,12.5179,12.5249,25400.0
2005-04-04 15:40:00,17.99,18.0,17.98,17.99,38400.0,12.5249,12.5318,12.5179,12.5249,38400.0
2005-04-04 15:50:00,17.99,18.0,17.96,17.98,55400.0,12.5249,12.5318,12.504,12.5179,55400.0
2005-04-05 09:30:00,17.98,18.0,17.98,17.99,20200.0,12.5179,12.5318,12.5179,12.5249,20200.0
2005-04-05 09:40:00,17.99,17.99,17.96,17.96,29200.0,12.5249,12.5249,12.504,12.504,29200.0
2005-04-05 09:50:00,17.97,17.98,17.96,17.96,21800.0,12.511,12.5179,12.504,12.504,21800.0
2005-04-05 10:00:00,17.95,18.0,17.93,17.97,23000.0,12.497,12.5318,12.4831,12.511,23000.0
2005-04-05 10:10:00,17.96,17.99,17.93,17.95,26400.0,12.504,12.5249,12.4831,12.497,26400.0
2005-04-05 10:20:00,17.95,17.98,17.92,17.96,39600.0,12.497,12.5179,12.4761,12.504,39600.0
2005-04-05 10:30:00,17.96,18.0,17.96,17.99,45800.0,12.504,12.5318,12.504,12.5249,45800.0
2005-04-05 10:40:00,17.99,18.0,17.94,17.96,19200.0,12.5249,12.5318,12.4901,12.504,19200.0
2005-04-05 10:50:00,17.95,17.98,17.94,17.97,14800.0,12.497,12.5179,12.4901,12.511,14800.0
2005-04-05 11:00:00,17.95,17.97,17.92,17.93,21000.0,12.497,12.511,12.4761,12.4831,21000.0
2005-04-05 11:10:00,17.92,17.97,17.92,17.96,16000.0,12.4761,12.511,12.4761,12.504,16000.0
2005-04-05 11:20:00,17.96,18.0,17.96,17.98,24800.0,12.504,12.5318,12.504,12.5179,24800.0
2005-04-05 11:30:00,17.98,17.99,17.96,17.99,21000.0,12.5179,12.5249,12.504,12.5249,21000.0
2005-04-05 11:40:00,17.99,18.0,17.99,18.0,8400.0,12.5249,12.5318,12.5249,12.5318,8400.0
2005-04-05 11:50:00,18.0,18.04,17.98,17.98,113400.0,12.5318,12.5597,12.5179,12.5179,113400.0
2005-04-05 12:00:00,17.98,18.02,17.98,18.02,28400.0,12.5179,12.5458,12.5179,12.5458,28400.0
2005-04-05 12:10:00,18.03,18.05,18.02,18.05,26800.0,12.5527,12.5667,12.5458,12.5667,26800.0
2005-04-05 12:20:00,18.05,18.09,18.05,18.09,27600.0,12.5667,12.5945,12.5667,12.5945,27600.0
2005-04-05 12:30:00,18.09,18.09,18.06,18.06,22000.0,12.5945,12.5945,12.5736,12.5736,22000.0
2005-04-05 12:40:00,18.06,18.07,18.05,18.07,66400.0,12.5736,12.5806,12.5667,12.5806,66400.0
2005-04-05 12:50:00,18.07,18.07,18.04,18.06,18400.0,12.5806,12.5806,12.5597,12.5736,18400.0
2005-04-05 13:00:00,18.05,18.07,18.05,18.07,9000.0,12.5667,12.5806,12.5667,12.5806,9000.0
2005-04-05 13:10:00,18.07,18.07,18.06,18.07,25000.0,12.5806,12.5806,12.5736,12.5806,25000.0
2005-04-05 13:20:00,18.07,18.07,18.05,18.06,7200.0,12.5806,12.5806,12.5667,12.5736,7200.0
2005-04-05 13:30:00,18.06,18.07,18.05,18.05,27000.0,12.5736,12.5806,12.5667,12.5667,27000.0
2005-04-05 13:40:00,18.04,18.04,17.97,17.99,15800.0,12.5597,12.5597,12.511,12.5249,15800.0
2005-04-05 13:50:00,17.99,18.0,17.98,18.0,31400.0,12.5249,12.5318,12.5179,12.5318,31400.0
2005-04-05 14:00:00,18.0,18.0,17.98,18.0,18200.0,12.5318,12.5318,12.5179,12.5318,18200.0
2005-04-05 14:10:00,18.0,18.0,17.98,17.99,19400.0,12.5318,12.5318,12.5179,12.5249,19400.0
2005-04-05 14:20:00,18.0,18.06,17.99,18.05,19400.0,12.5318,12.5736,12.5249,12.5667,19400.0
2005-04-05 14:30:00,18.05,18.05,18.03,18.05,18200.0,12.5667,12.5667,12.5527,12.5667,18200.0
2005-04-05 14:40:00,18.05,18.05,18.02,18.03,26000.0,12.5667,12.5667,12.5458,12.5527,26000.0
2005-04-05 14:50:00,18.03,18.04,18.0,18.0,108200.0,12.5527,12.5597,12.5318,12.5318,108200.0
2005-04-05 15:00:00,17.99,18.05,17.99,18.02,23800.0,12.5249,12.5667,12.5249,12.5458,23800.0
2005-04-05 15:10:00,18.03,18.07,18.03,18.07,30000.0,12.5527,12.5806,12.5527,12.5806,30000.0
2005-04-05 15:20:00,18.08,18.1,18.06,18.06,71000.0,12.5875,12.6015,12.5736,12.5736,71000.0
2005-04-05 15:30:00,18.06,18.09,18.06,18.08,51600.0,12.5736,12.5945,12.5736,12.5875,51600.0
2005-04-05 15:40:00,18.08,18.08,18.07,18.08,28600.0,12.5875,12.5875,12.5806,12.5875,28600.0
2005-04-05 15:50:00,18.08,18.09,18.05,18.07,43800.0,12.5875,12.5945,12.5667,12.5806,43800.0
2005-04-06 09:30:00,18.1,18.1,18.05,18.07,13400.0,12.6015,12.6015,12.5667,12.5806,13400.0
2005-04-06 09:40:00,18.07,18.07,17.9,17.93,33200.0,12.5806,12.5806,12.4622,12.4831,33200.0
2005-04-06 09:50:00,17.95,18.04,17.93,18.04,15200.0,12.497,12.5597,12.4831,12.5597,15200.0
2005-04-06 10:00:00,18.01,18.08,17.98,18.06,14200.0,12.5388,12.5875,12.5179,12.5736,14200.0
2005-04-06 10:10:00,18.06,18.1,18.03,18.03,15800.0,12.5736,12.6015,12.5527,12.5527,15800.0
2005-04-06 10:20:00,18.0,18.04,18.0,18.04,12400.0,12.5318,12.5597,12.5318,12.5597,12400.0
2005-04-06 10:30:00,18.04,18.06,17.98,18.02,22400.0,12.5597,12.5736,12.5179,12.5458,22400.0
2005-04-06 10:40:00,18.02,18.03,17.97,18.02,30200.0,12.5458,12.5527,12.511,12.5458,30200.0
2005-04-06 10:50:00,18.02,18.03,17.95,17.98,29000.0,12.5458,12.5527,12.497,12.5179,29000.0
2005-04-06 11:00:00,17.98,18.05,17.98,18.02,24600.0,12.5179,12.5667,12.5179,12.5458,24600.0
2005-04-06 11:10:00,18.02,18.02,17.99,18.0,19000.0,12.5458,12.5458,12.5249,12.5318,19000.0
2005-04-06 11:20:00,17.99,18.0,17.99,18.0,18200.0,12.5249,12.5318,12.5249,12.5318,18200.0
2005-04-06 11:30:00,18.0,18.0,17.99,18.0,15800.0,12.5318,12.5318,12.5249,12.5318,15800.0
2005-04-06 11:40:00,18.0,18.0,17.96,17.98,14800.0,12.5318,12.5318,12.504,12.5179,14800.0
2005-04-06 11:50:00,17.97,17.97,17.93,17.96,9400.0,12.511,12.511,12.4831,12.504,9400.0
2005-04-06 12:00:00,17.96,17.96,17.93,17.96,15800.0,12.504,12.504,12.4831,12.504,15800.0
2005-04-06 12:10:00,17.96,17.96,17.94,17.94,6400.0,12.504,12.504,12.4901,12.4901,6400.0
2005-04-06 12:20:00,17.91,17.94,17.9,17.93,23000.0,12.4692,12.4901,12.4622,12.4831,23000.0
2005-04-06 12:30:00,17.93,17.96,17.93,17.94,18400.0,12.4831,12.504,12.4831,12.4901,18400.0
2005-04-06 12:40:00,17.94,17.94,17.87,17.89,34600.0,12.4901,12.4901,12.4413,12.4553,34600.0
2005-04-06 12:50:00,17.88,17.89,17.85,17.87,45000.0,12.4483,12.4553,12.4274,12.4413,45000.0
2005-04-06 13:00:00,17.88,17.9,17.83,17.84,119400.0,12.4483,12.4622,12.4135,12.4204,119400.0
2005-04-06 13:10:00,17.85,17.86,17.8,17.81,16800.0,12.4274,12.4344,12.3926,12.3996,16800.0
2005-04-06 13:20:00,17.79,17.81,17.78,17.78,17400.0,12.3856,12.3996,12.3787,12.3787,17400.0
2005-04-06 13:30:00,17.78,17.82,17.77,17.78,23400.0,12.3787,12.4065,12.3717,12.3787,23400.0
2005-04-06 13:40:00,17.78,17.8,17.77,17.78,21800.0,12.3787,12.3926,12.3717,12.3787,21800.0
2005-04-06 13:50:00,17.78,17.82,17.77,17.77,10600.0,12.3787,12.4065,12.3717,12.3717,10600.0
2005-04-06 14:00:00,17.77,17.78,17.75,17.75,16600.0,12.3717,12.3787,12.3578,12.3578,16600.0
2005-04-06 14:10:00,17.75,17.77,17.75,17.75,35200.0,12.3578,12.3717,12.3578,12.3578,35200.0
2005-04-06 14:20:00,17.75,17.78,17.75,17.77,40200.0,12.3578,12.3787,12.3578,12.3717,40200.0
2005-04-06 14:30:00,17.78,17.86,17.78,17.86,20400.0,12.3787,12.4344,12.3787,12.4344,20400.0
2005-04-06 14:40:00,17.86,17.86,17.84,17.85,16200.0,12.4344,12.4344,12.4204,12.4274,16200.0
2005-04-06 14:50:00,17.86,17.88,17.82,17.82,20800.0,12.4344,12.4483,12.4065,12.4065,20800.0
2005-04-06 15:00:00,17.83,17.83,17.78,17.79,25000.0,12.4135,12.4135,12.3787,12.3856,25000.0
2005-04-06 15:10:00,17.79,17.79,17.71,17.71,27800.0,12.3856,12.3856,12.3299,12.3299,27800.0
2005-04-06 15:20:00,17.71,17.8,17.68,17.75,50600.0,12.3299,12.3926,12.3091,12.3578,50600.0
2005-04-06 15:30:00,17.75,17.78,17.71,17.71,50600.0,12.3578,12.3787,12.3299,12.3299,50600.0
2005-04-06 15:40:00,17.71,17.75,17.71,17.74,79600.0,12.3299,12.3578,12.3299,12.3508,79600.0
2005-04-06 15:50:00,17.73,17.73,17.68,17.68,56600.0,12.3439,12.3439,12.3091,12.3091,56600.0
2005-04-07 09:30:00,17.68,17.68,17.61,17.63,11400.0,12.3091,12.3091,12.2603,12.2742,11400.0
2005-04-07 09:40:00,17.61,17.61,17.54,17.58,26600.0,12.2603,12.2603,12.2116,12.2394,26600.0
2005-04-07 09:50:00,17.59,17.59,17.54,17.55,5800.0,12.2464,12.2464,12.2116,12.2185,5800.0
2005-04-07 10:00:00,17.54,17.58,17.5,17.55,137200.0,12.2116,12.2394,12.1837,12.2185,137200.0
2005-04-07 10:10:00,17.55,17.57,17.55,17.55,19000.0,12.2185,12.2325,12.2185,12.2185,19000.0
2005-04-07 10:20:00,17.55,17.56,17.5,17.5,86400.0,12.2185,12.2255,12.1837,12.1837,86400.0
2005-04-07 10:30:00,17.5,17.52,17.48,17.49,66600.0,12.1837,12.1977,12.1698,12.1768,66600.0
2005-04-07 10:40:00,17.5,17.5,17.46,17.46,82600.0,12.1837,12.1837,12.1559,12.1559,82600.0
2005-04-07 10:50:00,17.46,17.52,17.45,17.52,44600.0,12.1559,12.1977,12.1489,12.1977,44600.0
2005-04-07 11:00:00,17.52,17.55,17.5,17.5,53000.0,12.1977,12.2185,12.1837,12.1837,53000.0
2005-04-07 11:10:00,17.51,17.56,17.5,17.56,75800.0,12.1907,12.2255,12.1837,12.2255,75800.0
2005-04-07 11:20:00,17.56,17.61,17.55,17.56,58000.0,12.2255,12.2603,12.2185,12.2255,58000.0
2005-04-07 11:30:00,17.56,17.6,17.55,17.59,17200.0,12.2255,12.2534,12.2185,12.2464,17200.0
2005-04-07 11:40:00,17.59,17.6,17.57,17.6,43400.0,12.2464,12.2534,12.2325,12.2534,43400.0
2005-04-07 11:50:00,17.61,17.64,17.59,17.6,27000.0,12.2603,12.2812,12.2464,12.2534,27000.0
2005-04-07 12:00:00,17.6,17.61,17.59,17.61,19400.0,12.2534,12.2603,12.2464,12.2603,19400.0
2005-04-07 12:10:00,17.6,17.61,17.6,17.61,6600.0,12.2534,12.2603,12.2534,12.2603,6600.0
2005-04-07 12:20:00,17.61,17.64,17.6,17.6,64800.0,12.2603,12.2812,12.2534,12.2534,64800.0
2005-04-07 12:30:00,17.6,17.64,17.6,17.6,32600.0,12.2534,12.2812,12.2534,12.2534,32600.0
2005-04-07 12:40:00,17.63,17.66,17.56,17.63,24400.0,12.2742,12.2951,12.2255,12.2742,24400.0
2005-04-07 12:50:00,17.63,17.67,17.63,17.66,19600.0,12.2742,12.3021,12.2742,12.2951,19600.0
2005-04-07 13:00:00,17.66,17.66,17.63,17.64,26400.0,12.2951,12.2951,12.2742,12.2812,26400.0
2005-04-07 13:10:00,17.63,17.66,17.63,17.66,12200.0,12.2742,12.2951,12.2742,12.2951,12200.0
2005-04-07 13:20:00,17.66,17.66,17.63,17.63,8600.0,12.2951,12.2951,12.2742,12.2742,8600.0
2005-04-07 13:30:00,17.6,17.64,17.6,17.62,11200.0,12.2534,12.2812,12.2534,12.2673,11200.0
2005-04-07 13:40:00,17.62,17.62,17.6,17.61,31000.0,12.2673,12.2673,12.2534,12.2603,31000.0
2005-04-07 13:50:00,17.6,17.61,17.59,17.59,16400.0,12.2534,12.2603,12.2464,12.2464,16400.0
2005-04-07 14:00:00,17.6,17.61,17.59,17.6,11200.0,12.2534,12.2603,12.2464,12.2534,11200.0
2005-04-07 14:10:00,17.6,17.6,17.59,17.59,6800.0,12.2534,12.2534,12.2464,12.2464,6800.0
2005-04-07 14:20:00,17.6,17.61,17.56,17.6,13600.0,12.2534,12.2603,12.2255,12.2534,13600.0
2005-04-07 14:30:00,17.6,17.63,17.58,17.6,47400.0,12.2534,12.2742,12.2394,12.2534,47400.0
2005-04-07 14:40:00,17.6,17.64,17.59,17.6,31400.0,12.2534,12.2812,12.2464,12.2534,31400.0
2005-04-07 14:50:00,17.61,17.64,17.61,17.64,127200.0,12.2603,12.2812,12.2603,12.2812,127200.0
2005-04-07 15:00:00,17.63,17.64,17.61,17.62,93800.0,12.2742,12.2812,12.2603,12.2673,93800.0
2005-04-07 15:10:00,17.62,17.64,17.61,17.63,21400.0,12.2673,12.2812,12.2603,12.2742,21400.0
2005-04-07 15:20:00,17.63,17.64,17.61,17.63,21000.0,12.2742,12.2812,12.2603,12.2742,21000.0
2005-04-07 15:30:00,17.63,17.65,17.61,17.65,23600.0,12.2742,12.2882,12.2603,12.2882,23600.0
2005-04-07 15:40:00,17.65,17.65,17.63,17.65,26800.0,12.2882,12.2882,12.2742,12.2882,26800.0
2005-04-07 15:50:00,17.65,17.68,17.65,17.67,170200.0,12.2882,12.3091,12.2882,12.3021,170200.0
2005-04-08 09:30:00,17.65,17.73,17.65,17.72,9600.0,12.2882,12.3439,12.2882,12.3369,9600.0
2005-04-08 09:40:00,17.72,17.73,17.67,17.71,11000.0,12.3369,12.3439,12.3021,12.3299,11000.0
2005-04-08 09:50:00,17.7,17.71,17.64,17.65,19000.0,12.323,12.3299,12.2812,12.2882,19000.0
2005-04-08 10:00:00,17.65,17.68,17.58,17.6,9400.0,12.2882,12.3091,12.2394,12.2534,9400.0
2005-04-08 10:10:00,17.61,17.65,17.56,17.56,35000.0,12.2603,12.2882,12.2255,12.2255,35000.0
2005-04-08 10:20:00,17.56,17.57,17.5,17.5,12600.0,12.2255,12.2325,12.1837,12.1837,12600.0
2005-04-08 10:30:00,17.5,17.5,17.45,17.45,34000.0,12.1837,12.1837,12.1489,12.1489,34000.0
2005-04-08 10:40:00,17.45,17.51,17.43,17.5,59200.0,12.1489,12.1907,12.135,12.1837,59200.0
2005-04-08 10:50:00,17.51,17.52,17.5,17.5,37000.0,12.1907,12.1977,12.1837,12.1837,37000.0
2005-04-08 11:00:00,17.5,17.6,17.5,17.53,50000.0,12.1837,12.2534,12.1837,12.2046,50000.0
2005-04-08 11:10:00,17.53,17.55,17.5,17.51,21800.0,12.2046,12.2185,12.1837,12.1907,21800.0
2005-04-08 11:20:00,17.51,17.55,17.51,17.53,23000.0,12.1907,12.2185,12.1907,12.2046,23000.0
2005-04-08 11:30:00,17.53,17.55,17.5,17.51,19600.0,12.2046,12.2185,12.1837,12.1907,19600.0
2005-04-08 11:40:00,17.51,17.54,17.48,17.5,39400.0,12.1907,12.2116,12.1698,12.1837,39400.0
2005-04-08 11:50:00,17.5,17.55,17.49,17.5,30400.0,12.1837,12.2185,12.1768,12.1837,30400.0
2005-04-08 12:00:00,17.51,17.53,17.5,17.5,29200.0,12.1907,12.2046,12.1837,12.1837,29200.0
2005-04-08 12:10:00,17.52,17.53,17.5,17.52,13800.0,12.1977,12.2046,12.1837,12.1977,13800.0
2005-04-08 12:20:00,17.54,17.54,17.5,17.53,17000.0,12.2116,12.2116,12.1837,12.2046,17000.0
2005-04-08 12:30:00,17.51,17.53,17.48,17.51,19000.0,12.1907,12.2046,12.1698,12.1907,19000.0
2005-04-08 12:40:00,17.52,17.54,17.5,17.5,15200.0,12.1977,12.2116,12.1837,12.1837,15200.0
2005-04-08 12:50:00,17.5,17.52,17.47,17.49,82200.0,12.1837,12.1977,12.1628,12.1768,82200.0
2005-04-08 13:00:00,17.44,17.52,17.44,17.48,25400.0,12.142,12.1977,12.142,12.1698,25400.0
2005-04-08 13:10:00,17.48,17.5,17.43,17.43,18400.0,12.1698,12.1837,12.135,12.135,18400.0
2005-04-08 13:20:00,17.46,17.5,17.44,17.44,22600.0,12.1559,12.1837,12.142,12.142,22600.0
2005-04-08 13:30:00,17.45,17.47,17.43,17.45,17000.0,12.1489,12.1628,12.135,12.1489,17000.0
2005-04-08 13:40:00,17.44,17.48,17.41,17.44,18600.0,12.142,12.1698,12.1211,12.142,18600.0
2005-04-08 13:50:00,17.44,17.46,17.43,17.43,12600.0,12.142,12.1559,12.135,12.135,12600.0
2005-04-08 14:00:00,17.43,17.49,17.41,17.41,27800.0,12.135,12.1768,12.1211,12.1211,27800.0
2005-04-08 14:10:00,17.43,17.45,17.4,17.41,24000.0,12.135,12.1489,12.1141,12.1211,24000.0
2005-04-08 14:20:00,17.43,17.43,17.41,17.42,21200.0,12.135,12.135,12.1211,12.128,21200.0
2005-04-08 14:30:00,17.43,17.45,17.42,17.43,12000.0,12.135,12.1489,12.128,12.135,12000.0
2005-04-08 14:40:00,17.43,17.45,17.4,17.43,24400.0,12.135,12.1489,12.1141,12.135,24400.0
2005-04-08 14:50:00,17.43,17.46,17.42,17.43,19800.0,12.135,12.1559,12.128,12.135,19800.0
2005-04-08 15:00:00,17.43,17.46,17.41,17.43,19600.0,12.135,12.1559,12.1211,12.135,19600.0
2005-04-08 15:10:00,17.44,17.45,17.4,17.41,36000.0,12.142,12.1489,12.1141,12.1211,36000.0
2005-04-08 15:20:00,17.41,17.41,17.37,17.39,38000.0,12.1211,12.1211,12.0932,12.1072,38000.0
2005-04-08 15:30:00,17.39,17.4,17.35,17.4,10800.0,12.1072,12.1141,12.0793,12.1141,10800.0
2005-04-08 15:40:00,17.4,17.43,17.4,17.43,24800.0,12.1141,12.135,12.1141,12.135,24800.0
2005-04-08 15:50:00,17.43,17.48,17.43,17.48,127600.0,12.135,12.1698,12.135,12.1698,127600.0
2005-04-11 09:30:00,17.51,17.51,17.41,17.41,11600.0,12.1907,12.1907,12.1211,12.1211,11600.0
2005-04-11 09:40:00,17.39,17.44,17.38,17.43,14800.0,12.1072,12.142,12.1002,12.135,14800.0
2005-04-11 09:50:00,17.43,17.43,17.42,17.42,4200.0,12.135,12.135,12.128,12.128,4200.0
2005-04-11 10:00:00,17.37,17.38,17.25,17.25,19000.0,12.0932,12.1002,12.0097,12.0097,19000.0
2005-04-11 10:10:00,17.25,17.33,17.24,17.25,26200.0,12.0097,12.0654,12.0027,12.0097,26200.0
2005-04-11 10:20:00,17.25,17.32,17.25,17.31,16400.0,12.0097,12.0584,12.0097,12.0515,16400.0
2005-04-11 10:30:00,17.33,17.33,17.33,17.33,5600.0,12.0654,12.0654,12.0654,12.0654,5600.0
2005-04-11 10:40:00,17.32,17.32,17.25,17.26,7400.0,12.0584,12.0584,12.0097,12.0166,7400.0
2005-04-11 10:50:00,17.25,17.28,17.23,17.27,12800.0,12.0097,12.0306,11.9958,12.0236,12800.0
2005-04-11 11:00:00,17.27,17.28,17.25,17.26,4400.0,12.0236,12.0306,12.0097,12.0166,4400.0
2005-04-11 11:10:00,17.25,17.27,17.24,17.24,16800.0,12.0097,12.0236,12.0027,12.0027,16800.0
2005-04-11 11:20:00,17.25,17.29,17.24,17.29,11600.0,12.0097,12.0375,12.0027,12.0375,11600.0
2005-04-11 11:30:00,17.27,17.34,17.25,17.34,14400.0,12.0236,12.0723,12.0097,12.0723,14400.0
2005-04-11 11:40:00,17.34,17.37,17.34,17.36,12000.0,12.0723,12.0932,12.0723,12.0863,12000.0
2005-04-11 11:50:00,17.36,17.37,17.35,17.37,6800.0,12.0863,12.0932,12.0793,12.0932,6800.0
2005-04-11 12:00:00,17.36,17.39,17.36,17.38,8800.0,12.0863,12.1072,12.0863,12.1002,8800.0
2005-04-11 12:10:00,17.38,17.38,17.36,17.38,6200.0,12.1002,12.1002,12.0863,12.1002,6200.0
2005-04-11 12:20:00,17.38,17.39,17.36,17.38,3000.0,12.1002,12.1072,12.0863,12.1002,3000.0
2005-04-11 12:30:00,17.4,17.42,17.4,17.41,3000.0,12.1141,12.128,12.1141,12.1211,3000.0
2005-04-11 12:40:00,17.41,17.42,17.37,17.38,10400.0,12.1211,12.128,12.0932,12.1002,10400.0
2005-04-11 12:50:00,17.38,17.38,17.38,17.38,8800.0,12.1002,12.1002,12.1002,12.1002,8800.0
2005-04-11 13:00:00,17.38,17.39,17.36,17.36,23800.0,12.1002,12.1072,12.0863,12.0863,23800.0
2005-04-11 13:10:00,17.36,17.38,17.36,17.38,13800.0,12.0863,12.1002,12.0863,12.1002,13800.0
2005-04-11 13:20:00,17.38,17.43,17.37,17.43,6600.0,12.1002,12.135,12.0932,12.135,6600.0
2005-04-11 13:30:00,17.43,17.43,17.41,17.43,30000.0,12.135,12.135,12.1211,12.135,30000.0
2005-04-11 13:40:00,17.42,17.43,17.4,17.4,6200.0,12.128,12.135,12.1141,12.1141,6200.0
2005-04-11 13:50:00,17.38,17.39,17.36,17.36,3600.0,12.1002,12.1072,12.0863,12.0863,3600.0
2005-04-11 14:00:00,17.37,17.37,17.36,17.37,54200.0,12.0932,12.0932,12.0863,12.0932,54200.0
2005-04-11 14:10:00,17.36,17.36,17.35,17.36,9400.0,12.0863,12.0863,12.0793,12.0863,9400.0
2005-04-11 14:20:00,17.37,17.37,17.34,17.34,34000.0,12.0932,12.0932,12.0723,12.0723,34000.0
2005-04-11 14:30:00,17.35,17.36,17.34,17.34,14000.0,12.0793,12.0863,12.0723,12.0723,14000.0
2005-04-11 14:40:00,17.35,17.38,17.35,17.37,29800.0,12.0793,12.1002,12.0793,12.0932,29800.0
2005-04-11 14:50:00,17.37,17.38,17.36,17.37,4800.0,12.0932,12.1002,12.0863,12.0932,4800.0
2005-04-11 15:00:00,17.37,17.38,17.34,17.35,26200.0,12.0932,12.1002,12.0723,12.0793,26200.0
2005-04-11 15:10:00,17.35,17.35,17.31,17.31,18800.0,12.0793,12.0793,12.0515,12.0515,18800.0
2005-04-11 15:20:00,17.32,17.35,17.31,17.35,26400.0,12.0584,12.0793,12.0515,12.0793,26400.0
2005-04-11 15:30:00,17.35,17.38,17.34,17.34,50400.0,12.0793,12.1002,12.0723,12.0723,50400.0
2005-04-11 15:40:00,17.34,17.43,17.34,17.42,39600.0,12.0723,12.135,12.0723,12.128,39600.0
2005-04-11 15:50:00,17.41,17.45,17.36,17.4,41200.0,12.1211,12.1489,12.0863,12.1141,41200.0
2005-04-12 09:30:00,17.38,17.41,17.38,17.39,19000.0,12.1002,12.1211,12.1002,12.1072,19000.0
2005-04-12 09:40:00,17.38,17.38,17.27,17.27,16200.0,12.1002,12.1002,12.0236,12.0236,16200.0
2005-04-12 09:50:00,17.24,17.3,17.23,17.24,18400.0,12.0027,12.0445,11.9958,12.0027,18400.0
2005-04-12 10:00:00,17.24,17.38,17.24,17.35,17400.0,12.0027,12.1002,12.0027,12.0793,17400.0
2005-04-12 10:10:00,17.35,17.4,17.34,17.36,24600.0,12.0793,12.1141,12.0723,12.0863,24600.0
2005-04-12 10:20:00,17.36,17.41,17.33,17.34,19000.0,12.0863,12.1211,12.0654,12.0723,19000.0
2005-04-12 10:30:00,17.36,17.4,17.28,17.28,9400.0,12.0863,12.1141,12.0306,12.0306,9400.0
2005-04-12 10:40:00,17.28,17.29,17.22,17.25,20800.0,12.0306,12.0375,11.9888,12.0097,20800.0
2005-04-12 10:50:00,17.25,17.28,17.24,17.26,14200.0,12.0097,12.0306,12.0027,12.0166,14200.0
2005-04-12 11:00:00,17.26,17.27,17.24,17.24,4800.0,12.0166,12.0236,12.0027,12.0027,4800.0
2005-04-12 11:10:00,17.24,17.24,17.22,17.22,16200.0,12.0027,12.0027,11.9888,11.9888,16200.0
2005-04-12 11:20:00,17.22,17.22,17.16,17.17,15000.0,11.9888,11.9888,11.947,11.954,15000.0
2005-04-12 11:30:00,17.17,17.26,17.16,17.21,19600.0,11.954,12.0166,11.947,11.9818,19600.0
2005-04-12 11:40:00,17.21,17.25,17.21,17.25,9600.0,11.9818,12.0097,11.9818,12.0097,9600.0
2005-04-12 11:50:00,17.27,17.28,17.23,17.23,5000.0,12.0236,12.0306,11.9958,11.9958,5000.0
2005-04-12 12:00:00,17.23,17.28,17.23,17.28,5200.0,11.9958,12.0306,11.9958,12.0306,5200.0
2005-04-12 12:10:00,17.26,17.27,17.21,17.22,10600.0,12.0166,12.0236,11.9818,11.9888,10600.0
2005-04-12 12:20:00,17.22,17.25,17.22,17.24,5000.0,11.9888,12.0097,11.9888,12.0027,5000.0
2005-04-12 12:30:00,17.24,17.24,17.23,17.23,1600.0,12.0027,12.0027,11.9958,11.9958,1600.0
2005-04-12 12:40:00,17.23,17.24,17.23,17.23,2600.0,11.9958,12.0027,11.9958,11.9958,2600.0
2005-04-12 12:50:00,17.22,17.27,17.22,17.24,6600.0,11.9888,12.0236,11.9888,12.0027,6600.0
2005-04-12 13:00:00,17.24,17.24,17.23,17.24,6200.0,12.0027,12.0027,11.9958,12.0027,6200.0
2005-04-12 13:10:00,17.25,17.27,17.24,17.25,30400.0,12.0097,12.0236,12.0027,12.0097,30400.0
2005-04-12 13:20:00,17.25,17.27,17.25,17.25,6400.0,12.0097,12.0236,12.0097,12.0097,6400.0
2005-04-12 13:30:00,17.25,17.25,17.24,17.25,16600.0,12.0097,12.0097,12.0027,12.0097,16600.0
2005-04-12 13:40:00,17.25,17.27,17.25,17.25,6600.0,12.0097,12.0236,12.0097,12.0097,6600.0
2005-04-12 13:50:00,17.24,17.27,17.24,17.24,3200.0,12.0027,12.0236,12.0027,12.0027,3200.0
2005-04-12 14:00:00,17.22,17.26,17.21,17.23,43800.0,11.9888,12.0166,11.9818,11.9958,43800.0
2005-04-12 14:10:00,17.23,17.23,17.22,17.23,84800.0,11.9958,11.9958,11.9888,11.9958,84800.0
2005-04-12 14:20:00,17.23,17.33,17.23,17.31,14800.0,11.9958,12.0654,11.9958,12.0515,14800.0
2005-04-12 14:30:00,17.31,17.32,17.29,17.32,13200.0,12.0515,12.0584,12.0375,12.0584,13200.0
2005-04-12 14:40:00,17.33,17.45,17.32,17.45,21200.0,12.0654,12.1489,12.0584,12.1489,21200.0
2005-04-12 14:50:00,17.47,17.51,17.47,17.5,23600.0,12.1628,12.1907,12.1628,12.1837,23600.0
2005-04-12 15:00:00,17.5,17.55,17.49,17.54,27800.0,12.1837,12.2185,12.1768,12.2116,27800.0
2005-04-12 15:10:00,17.55,17.55,17.48,17.53,12800.0,12.2185,12.2185,12.1698,12.2046,12800.0
2005-04-12 15:20:00,17.53,17.55,17.49,17.53,27400.0,12.2046,12.2185,12.1768,12.2046,27400.0
2005-04-12 15:30:00,17.53,17.54,17.51,17.54,24200.0,12.2046,12.2116,12.1907,12.2116,24200.0
2005-04-12 15:40:00,17.54,17.54,17.48,17.49,12400.0,12.2116,12.2116,12.1698,12.1768,12400.0
2005-04-12 15:50:00,17.49,17.5,17.48,17.5,11800.0,12.1768,12.1837,12.1698,12.1837,11800.0
2005-04-13 09:30:00,17.45,17.5,17.43,17.46,10800.0,12.1489,12.1837,12.135,12.1559,10800.0
2005-04-13 09:40:00,17.46,17.49,17.43,17.49,4200.0,12.1559,12.1768,12.135,12.1768,4200.0
2005-04-13 09:50:00,17.49,17.49,17.25,17.27,59400.0,12.1768,12.1768,12.0097,12.0236,59400.0
2005-04-13 10:00:00,17.27,17.32,17.17,17.25,179000.0,12.0236,12.0584,11.954,12.0097,179000.0
2005-04-13 10:10:00,17.25,17.28,17.21,17.27,27600.0,12.0097,12.0306,11.9818,12.0236,27600.0
2005-04-13 10:20:00,17.28,17.29,17.22,17.22,15000.0,12.0306,12.0375,11.9888,11.9888,15000.0
2005-04-13 10:30:00,17.25,17.3,17.21,17.23,13000.0,12.0097,12.0445,11.9818,11.9958,13000.0
2005-04-13 10:40:00,17.23,17.24,17.2,17.2,25000.0,11.9958,12.0027,11.9749,11.9749,25000.0
2005-04-13 10:50:00,17.21,17.23,17.2,17.23,15600.0,11.9818,11.9958,11.9749,11.9958,15600.0
2005-04-13 11:00:00,17.22,17.22,17.14,17.14,24800.0,11.9888,11.9888,11.9331,11.9331,24800.0
2005-04-13 11:10:00,17.14,17.16,17.08,17.09,18000.0,11.9331,11.947,11.8913,11.8983,18000.0
2005-04-13 11:20:00,17.09,17.17,17.09,17.15,21200.0,11.8983,11.954,11.8983,11.9401,21200.0
2005-04-13 11:30:00,17.15,17.2,17.13,17.18,44000.0,11.9401,11.9749,11.9261,11.9609,44000.0
2005-04-13 11:40:00,17.15,17.2,17.15,17.19,110600.0,11.9401,11.9749,11.9401,11.9679,110600.0
2005-04-13 11:50:00,17.18,17.19,17.17,17.18,40400.0,11.9609,11.9679,11.954,11.9609,40400.0
2005-04-13 12:00:00,17.18,17.18,17.14,17.15,10000.0,11.9609,11.9609,11.9331,11.9401,10000.0
2005-04-13 12:10:00,17.14,17.16,17.13,17.14,11000.0,11.9331,11.947,11.9261,11.9331,11000.0
2005-04-13 12:20:00,17.13,17.18,17.13,17.17,7400.0,11.9261,11.9609,11.9261,11.954,7400.0
2005-04-13 12:30:00,17.16,17.17,17.16,17.17,4000.0,11.947,11.954,11.947,11.954,4000.0
2005-04-13 12:40:00,17.17,17.2,17.16,17.16,9600.0,11.954,11.9749,11.947,11.947,9600.0
2005-04-13 12:50:00,17.16,17.16,17.16,17.16,77400.0,11.947,11.947,11.947,11.947,77400.0
2005-04-13 13:00:00,17.16,17.16,17.15,17.15,5000.0,11.947,11.947,11.9401,11.9401,5000.0
2005-04-13 13:10:00,17.15,17.27,17.15,17.26,32600.0,11.9401,12.0236,11.9401,12.0166,32600.0
2005-04-13 13:20:00,17.26,17.32,17.2,17.2,36400.0,12.0166,12.0584,11.9749,11.9749,36400.0
2005-04-13 13:30:00,17.19,17.23,17.18,17.18,14000.0,11.9679,11.9958,11.9609,11.9609,14000.0
2005-04-13 13:40:00,17.19,17.19,17.14,17.15,13600.0,11.9679,11.9679,11.9331,11.9401,13600.0
2005-04-13 13:50:00,17.17,17.18,17.15,17.16,21200.0,11.954,11.9609,11.9401,11.947,21200.0
2005-04-13 14:00:00,17.17,17.2,17.14,17.14,6000.0,11.954,11.9749,11.9331,11.9331,6000.0
2005-04-13 14:10:00,17.14,17.17,17.14,17.16,12200.0,11.9331,11.954,11.9331,11.947,12200.0
2005-04-13 14:20:00,17.16,17.17,17.13,17.13,21000.0,11.947,11.954,11.9261,11.9261,21000.0
2005-04-13 14:30:00,17.13,17.18,17.13,17.17,14200.0,11.9261,11.9609,11.9261,11.954,14200.0
2005-04-13 14:40:00,17.17,17.17,17.1,17.1,18400.0,11.954,11.954,11.9053,11.9053,18400.0
2005-04-13 14:50:00,17.09,17.09,17.04,17.06,30200.0,11.8983,11.8983,11.8635,11.8774,30200.0
2005-04-13 15:00:00,17.05,17.09,17.0,17.0,62000.0,11.8704,11.8983,11.8356,11.8356,62000.0
2005-04-13 15:10:00,17.01,17.05,17.01,17.02,28800.0,11.8426,11.8704,11.8426,11.8496,28800.0
2005-04-13 15:20:00,17.02,17.05,17.01,17.01,30400.0,11.8496,11.8704,11.8426,11.8426,30400.0
2005-04-13 15:30:00,17.01,17.01,16.93,16.94,56200.0,11.8426,11.8426,11.7869,11.7939,56200.0
2005-04-13 15:40:00,16.93,17.03,16.93,17.02,34200.0,11.7869,11.8565,11.7869,11.8496,34200.0
2005-04-13 15:50:00,17.02,17.11,17.02,17.11,65000.0,11.8496,11.9122,11.8496,11.9122,65000.0
2005-04-14 09:30:00,17.05,17.08,17.03,17.05,28000.0,11.8704,11.8913,11.8565,11.8704,28000.0
2005-04-14 09:40:00,17.05,17.13,17.05,17.12,24400.0,11.8704,11.9261,11.8704,11.9192,24400.0
2005-04-14 09:50:00,17.13,17.2,17.12,17.2,18200.0,11.9261,11.9749,11.9192,11.9749,18200.0
2005-04-14 10:00:00,17.19,17.19,17.14,17.14,16600.0,11.9679,11.9679,11.9331,11.9331,16600.0
2005-04-14 10:10:00,17.14,17.14,17.1,17.13,33800.0,11.9331,11.9331,11.9053,11.9261,33800.0
2005-04-14 10:20:00,17.13,17.13,17.09,17.1,22400.0,11.9261,11.9261,11.8983,11.9053,22400.0
2005-04-14 10:30:00,17.1,17.13,17.07,17.09,11400.0,11.9053,11.9261,11.8844,11.8983,11400.0
2005-04-14 10:40:00,17.08,17.11,17.08,17.11,5400.0,11.8913,11.9122,11.8913,11.9122,5400.0
2005-04-14 10:50:00,17.11,17.18,17.11,17.18,19400.0,11.9122,11.9609,11.9122,11.9609,19400.0
2005-04-14 11:00:00,17.18,17.2,17.16,17.2,19400.0,11.9609,11.9749,11.947,11.9749,19400.0
2005-04-14 11:10:00,17.2,17.25,17.18,17.22,37400.0,11.9749,12.0097,11.9609,11.9888,37400.0
2005-04-14 11:20:00,17.21,17.25,17.21,17.24,24000.0,11.9818,12.0097,11.9818,12.0027,24000.0
2005-04-14 11:30:00,17.24,17.3,17.23,17.27,35600.0,12.0027,12.0445,11.9958,12.0236,35600.0
2005-04-14 11:40:00,17.27,17.27,17.26,17.27,5600.0,12.0236,12.0236,12.0166,12.0236,5600.0
2005-04-14 11:50:00,17.27,17.28,17.23,17.25,14800.0,12.0236,12.0306,11.9958,12.0097,14800.0
2005-04-14 12:00:00,17.24,17.24,17.14,17.2,29400.0,12.0027,12.0027,11.9331,11.9749,29400.0
2005-04-14 12:10:00,17.2,17.22,17.19,17.2,6200.0,11.9749,11.9888,11.9679,11.9749,6200.0
2005-04-14 12:20:00,17.2,17.2,17.14,17.14,7200.0,11.9749,11.9749,11.9331,11.9331,7200.0
2005-04-14 12:30:00,17.14,17.18,17.14,17.17,14400.0,11.9331,11.9609,11.9331,11.954,14400.0
2005-04-14 12:40:00,17.16,17.16,17.14,17.16,21800.0,11.947,11.947,11.9331,11.947,21800.0
2005-04-14 12:50:00,17.15,17.15,17.05,17.05,11200.0,11.9401,11.9401,11.8704,11.8704,11200.0
2005-04-14 13:00:00,17.07,17.1,17.07,17.07,22800.0,11.8844,11.9053,11.8844,11.8844,22800.0
2005-04-14 13:10:00,17.03,17.03,16.93,16.97,47400.0,11.8565,11.8565,11.7869,11.8147,47400.0
2005-04-14 13:20:00,16.96,16.97,16.9,16.91,15600.0,11.8078,11.8147,11.766,11.773,15600.0
2005-04-14 13:30:00,16.91,16.92,16.86,16.88,31600.0,11.773,11.7799,11.7382,11.7521,31600.0
2005-04-14 13:40:00,16.88,16.88,16.83,16.83,12800.0,11.7521,11.7521,11.7173,11.7173,12800.0
2005-04-14 13:50:00,16.82,16.83,16.7,16.77,50400.0,11.7103,11.7173,11.6268,11.6755,50400.0
2005-04-14 14:00:00,16.77,16.77,16.7,16.7,40400.0,11.6755,11.6755,11.6268,11.6268,40400.0
2005-04-14 14:10:00,16.7,16.8,16.7,16.8,75800.0,11.6268,11.6964,11.6268,11.6964,75800.0
2005-04-14 14:20:00,16.79,16.8,16.69,16.71,40400.0,11.6894,11.6964,11.6198,11.6337,40400.0
2005-04-14 14:30:00,16.71,16.72,16.61,16.61,70800.0,11.6337,11.6407,11.5641,11.5641,70800.0
2005-04-14 14:40:00,16.61,16.7,16.52,16.63,76800.0,11.5641,11.6268,11.5014,11.578,76800.0
2005-04-14 14:50:00,16.63,16.68,16.63,16.66,84800.0,11.578,11.6128,11.578,11.5989,84800.0
2005-04-14 15:00:00,16.66,16.69,16.6,16.63,52200.0,11.5989,11.6198,11.5571,11.578,52200.0
2005-04-14 15:10:00,16.63,16.65,16.59,16.64,67000.0,11.578,11.592,11.5502,11.585,67000.0
2005-04-14 15:20:00,16.64,16.75,16.64,16.75,90800.0,11.585,11.6616,11.585,11.6616,90800.0
2005-04-14 15:30:00,16.75,16.79,16.69,16.69,83400.0,11.6616,11.6894,11.6198,11.6198,83400.0
2005-04-14 15:40:00,16.69,16.7,16.59,16.6,54800.0,11.6198,11.6268,11.5502,11.5571,54800.0
2005-04-14 15:50:00,16.6,16.63,16.57,16.63,107000.0,11.5571,11.578,11.5363,11.578,107000.0
2005-04-15 09:30:00,16.62,16.62,15.96,16.06,122400.0,11.5711,11.5711,11.1116,11.1812,122400.0
2005-04-15 09:40:00,16.08,16.08,15.83,16.0,252400.0,11.1951,11.1951,11.0211,11.1394,252400.0
2005-04-15 09:50:00,16.01,16.2,16.01,16.12,94400.0,11.1464,11.2787,11.1464,11.223,94400.0
2005-04-15 10:00:00,16.12,16.24,16.08,16.13,132000.0,11.223,11.3065,11.1951,11.2299,132000.0
2005-04-15 10:10:00,16.13,16.23,16.11,16.2,31200.0,11.2299,11.2995,11.216,11.2787,31200.0
2005-04-15 10:20:00,16.2,16.25,16.11,16.25,115800.0,11.2787,11.3135,11.216,11.3135,115800.0
2005-04-15 10:30:00,16.25,16.35,16.25,16.3,103200.0,11.3135,11.3831,11.3135,11.3483,103200.0
2005-04-15 10:40:00,16.3,16.3,16.24,16.25,195000.0,11.3483,11.3483,11.3065,11.3135,195000.0
2005-04-15 10:50:00,16.24,16.25,16.11,16.17,81200.0,11.3065,11.3135,11.216,11.2578,81200.0
2005-04-15 11:00:00,16.17,16.18,16.08,16.12,43200.0,11.2578,11.2647,11.1951,11.223,43200.0
2005-04-15 11:10:00,16.12,16.12,15.97,16.05,41000.0,11.223,11.223,11.1185,11.1742,41000.0
2005-04-15 11:20:00,16.05,16.06,15.96,15.97,100400.0,11.1742,11.1812,11.1116,11.1185,100400.0
2005-04-15 11:30:00,15.97,15.97,15.92,15.93,35800.0,11.1185,11.1185,11.0837,11.0907,35800.0
2005-04-15 11:40:00,15.93,15.96,15.92,15.94,78800.0,11.0907,11.1116,11.0837,11.0976,78800.0
2005-04-15 11:50:00,15.93,15.95,15.91,15.94,31000.0,11.0907,11.1046,11.0768,11.0976,31000.0
2005-04-15 12:00:00,15.94,16.0,15.94,16.0,70400.0,11.0976,11.1394,11.0976,11.1394,70400.0
2005-04-15 12:10:00,16.0,16.05,15.97,16.0,29800.0,11.1394,11.1742,11.1185,11.1394,29800.0
2005-04-15 12:20:00,16.0,16.05,16.0,16.0,21600.0,11.1394,11.1742,11.1394,11.1394,21600.0
2005-04-15 12:30:00,16.0,16.01,15.98,15.99,20400.0,11.1394,11.1464,11.1255,11.1325,20400.0
2005-04-15 12:40:00,15.98,16.02,15.98,15.99,14200.0,11.1255,11.1533,11.1255,11.1325,14200.0
2005-04-15 12:50:00,15.98,15.98,15.88,15.88,30200.0,11.1255,11.1255,11.0559,11.0559,30200.0
2005-04-15 13:00:00,15.9,15.95,15.89,15.9,13600.0,11.0698,11.1046,11.0628,11.0698,13600.0
2005-04-15 13:10:00,15.9,15.96,15.89,15.92,15200.0,11.0698,11.1116,11.0628,11.0837,15200.0
2005-04-15 13:20:00,15.91,16.0,15.91,15.93,14400.0,11.0768,11.1394,11.0768,11.0907,14400.0
2005-04-15 13:30:00,15.94,16.0,15.93,15.99,89200.0,11.0976,11.1394,11.0907,11.1325,89200.0
2005-04-15 13:40:00,15.97,16.0,15.96,16.0,20400.0,11.1185,11.1394,11.1116,11.1394,20400.0
2005-04-15 13:50:00,15.97,15.97,15.93,15.93,19600.0,11.1185,11.1185,11.0907,11.0907,19600.0
2005-04-15 14:00:00,15.94,16.0,15.94,15.99,86800.0,11.0976,11.1394,11.0976,11.1325,86800.0
2005-04-15 14:10:00,15.99,16.03,15.97,16.02,59000.0,11.1325,11.1603,11.1185,11.1533,59000.0
2005-04-15 14:20:00,16.04,16.06,16.01,16.04,39400.0,11.1673,11.1812,11.1464,11.1673,39400.0
2005-04-15 14:30:00,16.02,16.05,15.99,15.99,61600.0,11.1533,11.1742,11.1325,11.1325,61600.0
2005-04-15 14:40:00,16.0,16.01,15.99,15.99,49400.0,11.1394,11.1464,11.1325,11.1325,49400.0
2005-04-15 14:50:00,15.99,15.99,15.9,15.95,39000.0,11.1325,11.1325,11.0698,11.1046,39000.0
2005-04-15 15:00:00,15.95,15.97,15.81,15.81,65000.0,11.1046,11.1185,11.0071,11.0071,65000.0
2005-04-15 15:10:00,15.81,15.88,15.8,15.83,56600.0,11.0071,11.0559,11.0002,11.0211,56600.0
2005-04-15 15:20:00,15.84,15.99,15.84,15.97,69000.0,11.028,11.1325,11.028,11.1185,69000.0
2005-04-15 15:30:00,15.97,16.05,15.97,16.0,143000.0,11.1185,11.1742,11.1185,11.1394,143000.0
2005-04-15 15:40:00,15.97,15.99,15.85,15.85,50600.0,11.1185,11.1325,11.035,11.035,50600.0
2005-04-15 15:50:00,15.85,15.93,15.78,15.92,84000.0,11.035,11.0907,10.9862,11.0837,84000.0
2005-04-18 09:30:00,15.93,16.05,15.92,16.01,43200.0,11.0907,11.1742,11.0837,11.1464,43200.0
2005-04-18 09:40:00,16.01,16.08,15.96,16.0,36600.0,11.1464,11.1951,11.1116,11.1394,36600.0
2005-04-18 09:50:00,16.01,16.02,15.95,15.96,90800.0,11.1464,11.1533,11.1046,11.1116,90800.0
2005-04-18 10:00:00,15.96,16.04,15.94,16.03,116600.0,11.1116,11.1673,11.0976,11.1603,116600.0
2005-04-18 10:10:00,16.04,16.05,16.03,16.03,33200.0,11.1673,11.1742,11.1603,11.1603,33200.0
2005-04-18 10:20:00,16.04,16.11,16.01,16.03,38600.0,11.1673,11.216,11.1464,11.1603,38600.0
2005-04-18 10:30:00,16.03,16.11,16.02,16.11,54800.0,11.1603,11.216,11.1533,11.216,54800.0
2005-04-18 10:40:00,16.1,16.17,16.1,16.17,31000.0,11.209,11.2578,11.209,11.2578,31000.0
2005-04-18 10:50:00,16.18,16.61,16.18,16.47,147400.0,11.2647,11.5641,11.2647,11.4666,147400.0
2005-04-18 11:00:00,16.45,16.45,16.28,16.29,41600.0,11.4527,11.4527,11.3344,11.3413,41600.0
2005-04-18 11:10:00,16.29,16.33,16.28,16.29,27800.0,11.3413,11.3692,11.3344,11.3413,27800.0
2005-04-18 11:20:00,16.27,16.28,16.24,16.24,30000.0,11.3274,11.3344,11.3065,11.3065,30000.0
2005-04-18 11:30:00,16.24,16.24,16.18,16.18,17600.0,11.3065,11.3065,11.2647,11.2647,17600.0
2005-04-18 11:40:00,16.15,16.16,16.13,16.15,37000.0,11.2438,11.2508,11.2299,11.2438,37000.0
2005-04-18 11:50:00,16.15,16.15,16.14,16.14,5400.0,11.2438,11.2438,11.2369,11.2369,5400.0
2005-04-18 12:00:00,16.14,16.14,16.11,16.12,11800.0,11.2369,11.2369,11.216,11.223,11800.0
2005-04-18 12:10:00,16.13,16.15,16.13,16.15,13200.0,11.2299,11.2438,11.2299,11.2438,13200.0
2005-04-18 12:20:00,16.14,16.16,16.13,16.13,22000.0,11.2369,11.2508,11.2299,11.2299,22000.0
2005-04-18 12:30:00,16.14,16.18,16.14,16.18,19400.0,11.2369,11.2647,11.2369,11.2647,19400.0
2005-04-18 12:40:00,16.18,16.18,16.13,16.13,19800.0,11.2647,11.2647,11.2299,11.2299,19800.0
2005-04-18 12:50:00,16.13,16.16,16.12,16.15,52400.0,11.2299,11.2508,11.223,11.2438,52400.0
2005-04-18 13:00:00,16.14,16.17,16.11,16.15,34000.0,11.2369,11.2578,11.216,11.2438,34000.0
2005-04-18 13:10:00,16.15,16.15,16.08,16.08,29400.0,11.2438,11.2438,11.1951,11.1951,29400.0
2005-04-18 13:20:00,16.07,16.13,16.06,16.07,40200.0,11.1882,11.2299,11.1812,11.1882,40200.0
2005-04-18 13:30:00,16.07,16.08,16.0,16.0,34400.0,11.1882,11.1951,11.1394,11.1394,34400.0
2005-04-18 13:40:00,16.0,16.03,15.98,16.01,30000.0,11.1394,11.1603,11.1255,11.1464,30000.0
2005-04-18 13:50:00,16.01,16.03,16.0,16.0,30000.0,11.1464,11.1603,11.1394,11.1394,30000.0
2005-04-18 14:00:00,16.0,16.07,15.99,16.04,46200.0,11.1394,11.1882,11.1325,11.1673,46200.0
2005-04-18 14:10:00,16.03,16.03,15.93,15.94,28800.0,11.1603,11.1603,11.0907,11.0976,28800.0
2005-04-18 14:20:00,15.92,16.0,15.92,15.99,37000.0,11.0837,11.1394,11.0837,11.1325,37000.0
2005-04-18 14:30:00,15.99,16.01,15.99,16.01,35400.0,11.1325,11.1464,11.1325,11.1464,35400.0
2005-04-18 14:40:00,16.0,16.02,15.99,15.99,30800.0,11.1394,11.1533,11.1325,11.1325,30800.0
2005-04-18 14:50:00,15.99,16.0,15.95,15.98,37200.0,11.1325,11.1394,11.1046,11.1255,37200.0
2005-04-18 15:00:00,15.97,15.97,15.94,15.94,17600.0,11.1185,11.1185,11.0976,11.0976,17600.0
2005-04-18 15:10:00,15.94,15.99,15.94,15.96,52200.0,11.0976,11.1325,11.0976,11.1116,52200.0
2005-04-18 15:20:00,15.96,16.03,15.95,16.02,41000.0,11.1116,11.1603,11.1046,11.1533,41000.0
2005-04-18 15:30:00,16.03,16.07,15.99,16.03,37000.0,11.1603,11.1882,11.1325,11.1603,37000.0
2005-04-18 15:40:00,16.03,16.04,15.98,16.0,58000.0,11.1603,11.1673,11.1255,11.1394,58000.0
2005-04-18 15:50:00,16.0,16.04,15.97,16.0,76600.0,11.1394,11.1673,11.1185,11.1394,76600.0
2005-04-19 09:30:00,16.05,16.13,16.05,16.08,31000.0,11.1742,11.2299,11.1742,11.1951,31000.0
2005-04-19 09:40:00,16.08,16.13,16.05,16.09,18000.0,11.1951,11.2299,11.1742,11.2021,18000.0
2005-04-19 09:50:00,16.09,16.13,16.05,16.11,21000.0,11.2021,11.2299,11.1742,11.216,21000.0
2005-04-19 10:00:00,16.11,16.25,16.11,16.18,33000.0,11.216,11.3135,11.216,11.2647,33000.0
2005-04-19 10:10:00,16.18,16.31,16.18,16.31,56400.0,11.2647,11.3552,11.2647,11.3552,56400.0
2005-04-19 10:20:00,16.3,16.35,16.23,16.3,70600.0,11.3483,11.3831,11.2995,11.3483,70600.0
2005-04-19 10:30:00,16.3,16.33,16.3,16.32,52600.0,11.3483,11.3692,11.3483,11.3622,52600.0
2005-04-19 10:40:00,16.32,16.32,16.28,16.3,41200.0,11.3622,11.3622,11.3344,11.3483,41200.0
2005-04-19 10:50:00,16.31,16.35,16.3,16.31,36200.0,11.3552,11.3831,11.3483,11.3552,36200.0
2005-04-19 11:00:00,16.32,16.37,16.29,16.29,27000.0,11.3622,11.397,11.3413,11.3413,27000.0
2005-04-19 11:10:00,16.3,16.33,16.3,16.3,18800.0,11.3483,11.3692,11.3483,11.3483,18800.0
2005-04-19 11:20:00,16.29,16.31,16.26,16.31,17800.0,11.3413,11.3552,11.3204,11.3552,17800.0
2005-04-19 11:30:00,16.31,16.31,16.21,16.22,15200.0,11.3552,11.3552,11.2856,11.2926,15200.0
2005-04-19 11:40:00,16.23,16.23,16.04,16.08,85800.0,11.2995,11.2995,11.1673,11.1951,85800.0
2005-04-19 11:50:00,16.08,16.11,16.03,16.03,79000.0,11.1951,11.216,11.1603,11.1603,79000.0
2005-04-19 12:00:00,16.03,16.09,16.03,16.05,42200.0,11.1603,11.2021,11.1603,11.1742,42200.0
2005-04-19 12:10:00,16.05,16.05,15.97,15.97,24200.0,11.1742,11.1742,11.1185,11.1185,24200.0
2005-04-19 12:20:00,15.99,16.0,15.92,15.97,44400.0,11.1325,11.1394,11.0837,11.1185,44400.0
2005-04-19 12:30:00,15.98,16.0,15.97,15.97,10000.0,11.1255,11.1394,11.1185,11.1185,10000.0
2005-04-19 12:40:00,15.99,16.03,15.97,16.02,22400.0,11.1325,11.1603,11.1185,11.1533,22400.0
2005-04-19 12:50:00,16.03,16.05,16.0,16.0,30000.0,11.1603,11.1742,11.1394,11.1394,30000.0
2005-04-19 13:00:00,16.02,16.11,16.02,16.11,12800.0,11.1533,11.216,11.1533,11.216,12800.0
2005-04-19 13:10:00,16.11,16.11,16.03,16.03,15000.0,11.216,11.216,11.1603,11.1603,15000.0
2005-04-19 13:20:00,16.04,16.18,16.03,16.18,26200.0,11.1673,11.2647,11.1603,11.2647,26200.0
2005-04-19 13:30:00,16.18,16.25,16.18,16.23,9000.0,11.2647,11.3135,11.2647,11.2995,9000.0
2005-04-19 13:40:00,16.23,16.31,16.22,16.31,13400.0,11.2995,11.3552,11.2926,11.3552,13400.0
2005-04-19 13:50:00,16.31,16.31,16.28,16.31,11800.0,11.3552,11.3552,11.3344,11.3552,11800.0
2005-04-19 14:00:00,16.31,16.33,16.27,16.33,22800.0,11.3552,11.3692,11.3274,11.3692,22800.0
2005-04-19 14:10:00,16.34,16.35,16.3,16.32,19000.0,11.3761,11.3831,11.3483,11.3622,19000.0
2005-04-19 14:20:00,16.32,16.4,16.32,16.38,20600.0,11.3622,11.4179,11.3622,11.404,20600.0
2005-04-19 14:30:00,16.38,16.45,16.37,16.39,22000.0,11.404,11.4527,11.397,11.4109,22000.0
2005-04-19 14:40:00,16.39,16.39,16.36,16.36,21800.0,11.4109,11.4109,11.3901,11.3901,21800.0
2005-04-19 14:50:00,16.36,16.36,16.3,16.33,21200.0,11.3901,11.3901,11.3483,11.3692,21200.0
2005-04-19 15:00:00,16.33,16.33,16.28,16.29,11000.0,11.3692,11.3692,11.3344,11.3413,11000.0
2005-04-19 15:10:00,16.29,16.31,16.25,16.29,10600.0,11.3413,11.3552,11.3135,11.3413,10600.0
2005-04-19 15:20:00,16.29,16.31,16.25,16.25,27800.0,11.3413,11.3552,11.3135,11.3135,27800.0
2005-04-19 15:30:00,16.25,16.34,16.25,16.32,35400.0,11.3135,11.3761,11.3135,11.3622,35400.0
2005-04-19 15:40:00,16.34,16.46,16.32,16.46,109200.0,11.3761,11.4597,11.3622,11.4597,109200.0
2005-04-19 15:50:00,16.46,16.47,16.36,16.41,82000.0,11.4597,11.4666,11.3901,11.4249,82000.0
2005-04-20 09:30:00,16.53,16.53,16.5,16.5,51600.0,11.5084,11.5084,11.4875,11.4875,51600.0
2005-04-20 09:40:00,16.5,16.5,16.43,16.44,44200.0,11.4875,11.4875,11.4388,11.4457,44200.0
2005-04-20 09:50:00,16.44,16.5,16.35,16.36,36600.0,11.4457,11.4875,11.3831,11.3901,36600.0
2005-04-20 10:00:00,16.36,16.43,16.35,16.38,16400.0,11.3901,11.4388,11.3831,11.404,16400.0
2005-04-20 10:10:00,16.4,16.48,16.38,16.47,15000.0,11.4179,11.4736,11.404,11.4666,15000.0
2005-04-20 10:20:00,16.46,16.49,16.44,16.48,14400.0,11.4597,11.4806,11.4457,11.4736,14400.0
2005-04-20 10:30:00,16.49,16.53,16.44,16.53,48400.0,11.4806,11.5084,11.4457,11.5084,48400.0
2005-04-20 10:40:00,16.52,16.53,16.46,16.47,28200.0,11.5014,11.5084,11.4597,11.4666,28200.0
2005-04-20 10:50:00,16.47,16.5,16.46,16.5,42800.0,11.4666,11.4875,11.4597,11.4875,42800.0
2005-04-20 11:00:00,16.51,16.61,16.51,16.57,41400.0,11.4945,11.5641,11.4945,11.5363,41400.0
2005-04-20 11:10:00,16.57,16.58,16.52,16.52,30800.0,11.5363,11.5432,11.5014,11.5014,30800.0
2005-04-20 11:20:00,16.52,16.56,16.52,16.55,22600.0,11.5014,11.5293,11.5014,11.5223,22600.0
2005-04-20 11:30:00,16.55,16.58,16.54,16.54,14800.0,11.5223,11.5432,11.5154,11.5154,14800.0
2005-04-20 11:40:00,16.54,16.58,16.54,16.55,17200.0,11.5154,11.5432,11.5154,11.5223,17200.0
2005-04-20 11:50:00,16.55,16.6,16.55,16.56,16400.0,11.5223,11.5571,11.5223,11.5293,16400.0
2005-04-20 12:00:00,16.57,16.57,16.53,16.54,8800.0,11.5363,11.5363,11.5084,11.5154,8800.0
2005-04-20 12:10:00,16.54,16.54,16.53,16.53,14200.0,11.5154,11.5154,11.5084,11.5084,14200.0
2005-04-20 12:20:00,16.53,16.57,16.53,16.54,10400.0,11.5084,11.5363,11.5084,11.5154,10400.0
2005-04-20 12:30:00,16.52,16.52,16.49,16.49,9200.0,11.5014,11.5014,11.4806,11.4806,9200.0
2005-04-20 12:40:00,16.46,16.46,16.44,16.44,28400.0,11.4597,11.4597,11.4457,11.4457,28400.0
2005-04-20 12:50:00,16.44,16.45,16.42,16.42,25400.0,11.4457,11.4527,11.4318,11.4318,25400.0
2005-04-20 13:00:00,16.42,16.42,16.41,16.41,18600.0,11.4318,11.4318,11.4249,11.4249,18600.0
2005-04-20 13:10:00,16.41,16.42,16.4,16.42,29200.0,11.4249,11.4318,11.4179,11.4318,29200.0
2005-04-20 13:20:00,16.42,16.42,16.41,16.42,28200.0,11.4318,11.4318,11.4249,11.4318,28200.0
2005-04-20 13:30:00,16.41,16.42,16.39,16.39,21800.0,11.4249,11.4318,11.4109,11.4109,21800.0
2005-04-20 13:40:00,16.39,16.4,16.39,16.39,24400.0,11.4109,11.4179,11.4109,11.4109,24400.0
2005-04-20 13:50:00,16.39,16.44,16.39,16.41,16800.0,11.4109,11.4457,11.4109,11.4249,16800.0
2005-04-20 14:00:00,16.4,16.41,16.36,16.36,25200.0,11.4179,11.4249,11.3901,11.3901,25200.0
2005-04-20 14:10:00,16.35,16.36,16.3,16.3,23200.0,11.3831,11.3901,11.3483,11.3483,23200.0
2005-04-20 14:20:00,16.3,16.3,16.24,16.24,23200.0,11.3483,11.3483,11.3065,11.3065,23200.0
2005-04-20 14:30:00,16.24,16.25,16.17,16.19,18800.0,11.3065,11.3135,11.2578,11.2717,18800.0
2005-04-20 14:40:00,16.18,16.22,16.18,16.2,29200.0,11.2647,11.2926,11.2647,11.2787,29200.0
2005-04-20 14:50:00,16.2,16.24,16.2,16.21,30400.0,11.2787,11.3065,11.2787,11.2856,30400.0
2005-04-20 15:00:00,16.22,16.22,16.2,16.2,32200.0,11.2926,11.2926,11.2787,11.2787,32200.0
2005-04-20 15:10:00,16.21,16.22,16.2,16.22,27400.0,11.2856,11.2926,11.2787,11.2926,27400.0
2005-04-20 15:20:00,16.22,16.24,16.2,16.23,36800.0,11.2926,11.3065,11.2787,11.2995,36800.0
2005-04-20 15:30:00,16.23,16.24,16.16,16.16,24400.0,11.2995,11.3065,11.2508,11.2508,24400.0
2005-04-20 15:40:00,16.16,16.2,16.16,16.2,51800.0,11.2508,11.2787,11.2508,11.2787,51800.0
2005-04-20 15:50:00,16.2,16.2,16.16,16.18,26400.0,11.2787,11.2787,11.2508,11.2647,26400.0
2005-04-21 09:30:00,16.25,16.44,16.25,16.36,36600.0,11.3135,11.4457,11.3135,11.3901,36600.0
2005-04-21 09:40:00,16.36,16.43,16.36,16.37,10800.0,11.3901,11.4388,11.3901,11.397,10800.0
2005-04-21 09:50:00,16.37,16.48,16.36,16.48,17800.0,11.397,11.4736,11.3901,11.4736,17800.0
2005-04-21 10:00:00,16.49,16.54,16.48,16.54,27000.0,11.4806,11.5154,11.4736,11.5154,27000.0
2005-04-21 10:10:00,16.54,16.55,16.54,16.55,39000.0,11.5154,11.5223,11.5154,11.5223,39000.0
2005-04-21 10:20:00,16.53,16.53,16.48,16.48,20200.0,11.5084,11.5084,11.4736,11.4736,20200.0
2005-04-21 10:30:00,16.48,16.63,16.48,16.6,85000.0,11.4736,11.578,11.4736,11.5571,85000.0
2005-04-21 10:40:00,16.6,16.6,16.55,16.55,57600.0,11.5571,11.5571,11.5223,11.5223,57600.0
2005-04-21 10:50:00,16.55,16.61,16.55,16.58,145400.0,11.5223,11.5641,11.5223,11.5432,145400.0
2005-04-21 11:00:00,16.59,16.65,16.58,16.61,54000.0,11.5502,11.592,11.5432,11.5641,54000.0
2005-04-21 11:10:00,16.61,16.68,16.6,16.65,97600.0,11.5641,11.6128,11.5571,11.592,97600.0
2005-04-21 11:20:00,16.65,16.68,16.63,16.67,26600.0,11.592,11.6128,11.578,11.6059,26600.0
2005-04-21 11:30:00,16.68,16.73,16.67,16.73,27600.0,11.6128,11.6477,11.6059,11.6477,27600.0
2005-04-21 11:40:00,16.71,16.85,16.71,16.8,50200.0,11.6337,11.7312,11.6337,11.6964,50200.0
2005-04-21 11:50:00,16.8,16.8,16.75,16.75,19200.0,11.6964,11.6964,11.6616,11.6616,19200.0
2005-04-21 12:00:00,16.75,16.75,16.71,16.71,47200.0,11.6616,11.6616,11.6337,11.6337,47200.0
2005-04-21 12:10:00,16.71,16.74,16.68,16.68,17400.0,11.6337,11.6546,11.6128,11.6128,17400.0
2005-04-21 12:20:00,16.68,16.7,16.64,16.64,30200.0,11.6128,11.6268,11.585,11.585,30200.0
2005-04-21 12:30:00,16.64,16.65,16.59,16.59,11000.0,11.585,11.592,11.5502,11.5502,11000.0
2005-04-21 12:40:00,16.59,16.67,16.59,16.67,20800.0,11.5502,11.6059,11.5502,11.6059,20800.0
2005-04-21 12:50:00,16.67,16.67,16.62,16.62,8000.0,11.6059,11.6059,11.5711,11.5711,8000.0
2005-04-21 13:00:00,16.63,16.63,16.61,16.63,10600.0,11.578,11.578,11.5641,11.578,10600.0
2005-04-21 13:10:00,16.63,16.63,16.6,16.63,18200.0,11.578,11.578,11.5571,11.578,18200.0
2005-04-21 13:20:00,16.63,16.63,16.57,16.59,21200.0,11.578,11.578,11.5363,11.5502,21200.0
2005-04-21 13:30:00,16.58,16.59,16.58,16.58,19400.0,11.5432,11.5502,11.5432,11.5432,19400.0
2005-04-21 13:40:00,16.59,16.59,16.53,16.55,22600.0,11.5502,11.5502,11.5084,11.5223,22600.0
2005-04-21 13:50:00,16.54,16.54,16.48,16.49,18800.0,11.5154,11.5154,11.4736,11.4806,18800.0
2005-04-21 14:00:00,16.5,16.55,16.5,16.54,19800.0,11.4875,11.5223,11.4875,11.5154,19800.0
2005-04-21 14:10:00,16.54,16.55,16.53,16.54,14200.0,11.5154,11.5223,11.5084,11.5154,14200.0
2005-04-21 14:20:00,16.54,16.55,16.53,16.53,18000.0,11.5154,11.5223,11.5084,11.5084,18000.0
2005-04-21 14:30:00,16.51,16.51,16.48,16.5,62200.0,11.4945,11.4945,11.4736,11.4875,62200.0
2005-04-21 14:40:00,16.5,16.53,16.48,16.52,11600.0,11.4875,11.5084,11.4736,11.5014,11600.0
2005-04-21 14:50:00,16.52,16.56,16.45,16.5,24600.0,11.5014,11.5293,11.4527,11.4875,24600.0
2005-04-21 15:00:00,16.5,16.5,16.46,16.47,15800.0,11.4875,11.4875,11.4597,11.4666,15800.0
2005-04-21 15:10:00,16.48,16.5,16.48,16.49,11600.0,11.4736,11.4875,11.4736,11.4806,11600.0
2005-04-21 15:20:00,16.49,16.5,16.47,16.49,17800.0,11.4806,11.4875,11.4666,11.4806,17800.0
2005-04-21 15:30:00,16.5,16.52,16.5,16.51,14800.0,11.4875,11.5014,11.4875,11.4945,14800.0
2005-04-21 15:40:00,16.51,16.53,16.47,16.47,28600.0,11.4945,11.5084,11.4666,11.4666,28600.0
2005-04-21 15:50:00,16.46,16.5,16.44,16.47,46600.0,11.4597,11.4875,11.4457,11.4666,46600.0
2005-04-22 09:30:00,16.48,16.48,16.42,16.42,10800.0,11.4736,11.4736,11.4318,11.4318,10800.0
2005-04-22 09:40:00,16.38,16.4,16.27,16.27,14000.0,11.404,11.4179,11.3274,11.3274,14000.0
2005-04-22 09:50:00,16.25,16.26,16.22,16.22,12000.0,11.3135,11.3204,11.2926,11.2926,12000.0
2005-04-22 10:00:00,16.23,16.23,16.21,16.21,19400.0,11.2995,11.2995,11.2856,11.2856,19400.0
2005-04-22 10:10:00,16.21,16.29,16.21,16.24,32400.0,11.2856,11.3413,11.2856,11.3065,32400.0
2005-04-22 10:20:00,16.24,16.28,16.24,16.27,32200.0,11.3065,11.3344,11.3065,11.3274,32200.0
2005-04-22 10:30:00,16.28,16.28,16.23,16.23,45000.0,11.3344,11.3344,11.2995,11.2995,45000.0
2005-04-22 10:40:00,16.23,16.23,16.06,16.06,54800.0,11.2995,11.2995,11.1812,11.1812,54800.0
2005-04-22 10:50:00,16.06,16.09,15.99,15.99,65000.0,11.1812,11.2021,11.1325,11.1325,65000.0
2005-04-22 11:00:00,15.97,16.06,15.97,16.06,61200.0,11.1185,11.1812,11.1185,11.1812,61200.0
2005-04-22 11:10:00,16.06,16.18,16.06,16.16,31400.0,11.1812,11.2647,11.1812,11.2508,31400.0
2005-04-22 11:20:00,16.15,16.2,16.09,16.11,28000.0,11.2438,11.2787,11.2021,11.216,28000.0
2005-04-22 11:30:00,16.11,16.15,16.11,16.13,19400.0,11.216,11.2438,11.216,11.2299,19400.0
2005-04-22 11:40:00,16.13,16.15,16.13,16.15,28800.0,11.2299,11.2438,11.2299,11.2438,28800.0
2005-04-22 11:50:00,16.15,16.2,16.15,16.17,11000.0,11.2438,11.2787,11.2438,11.2578,11000.0
2005-04-22 12:00:00,16.16,16.16,16.13,16.13,20400.0,11.2508,11.2508,11.2299,11.2299,20400.0
2005-04-22 12:10:00,16.14,16.14,16.13,16.13,11200.0,11.2369,11.2369,11.2299,11.2299,11200.0
2005-04-22 12:20:00,16.13,16.13,16.13,16.13,11800.0,11.2299,11.2299,11.2299,11.2299,11800.0
2005-04-22 12:30:00,16.13,16.13,16.13,16.13,14600.0,11.2299,11.2299,11.2299,11.2299,14600.0
2005-04-22 12:40:00,16.13,16.22,16.13,16.13,21000.0,11.2299,11.2926,11.2299,11.2299,21000.0
2005-04-22 12:50:00,16.13,16.13,16.13,16.13,27400.0,11.2299,11.2299,11.2299,11.2299,27400.0
2005-04-22 13:00:00,16.13,16.15,16.13,16.13,19600.0,11.2299,11.2438,11.2299,11.2299,19600.0
2005-04-22 13:10:00,16.13,16.14,16.12,16.13,41600.0,11.2299,11.2369,11.223,11.2299,41600.0
2005-04-22 13:20:00,16.13,16.15,16.13,16.15,14800.0,11.2299,11.2438,11.2299,11.2438,14800.0
2005-04-22 13:30:00,16.13,16.14,16.13,16.14,14800.0,11.2299,11.2369,11.2299,11.2369,14800.0
2005-04-22 13:40:00,16.14,16.15,16.13,16.14,19000.0,11.2369,11.2438,11.2299,11.2369,19000.0
2005-04-22 13:50:00,16.13,16.14,16.13,16.13,17000.0,11.2299,11.2369,11.2299,11.2299,17000.0
2005-04-22 14:00:00,16.13,16.14,16.13,16.14,19000.0,11.2299,11.2369,11.2299,11.2369,19000.0
2005-04-22 14:10:00,16.13,16.13,16.13,16.13,16200.0,11.2299,11.2299,11.2299,11.2299,16200.0
2005-04-22 14:20:00,16.13,16.15,16.1,16.13,39800.0,11.2299,11.2438,11.209,11.2299,39800.0
2005-04-22 14:30:00,16.13,16.13,15.99,15.99,15400.0,11.2299,11.2299,11.1325,11.1325,15400.0
2005-04-22 14:40:00,15.96,15.96,15.9,15.9,21000.0,11.1116,11.1116,11.0698,11.0698,21000.0
2005-04-22 14:50:00,15.9,15.96,15.88,15.9,28400.0,11.0698,11.1116,11.0559,11.0698,28400.0
2005-04-22 15:00:00,15.9,15.95,15.9,15.95,18800.0,11.0698,11.1046,11.0698,11.1046,18800.0
2005-04-22 15:10:00,15.95,15.95,15.9,15.9,26800.0,11.1046,11.1046,11.0698,11.0698,26800.0
2005-04-22 15:20:00,15.9,15.91,15.81,15.83,61400.0,11.0698,11.0768,11.0071,11.0211,61400.0
2005-04-22 15:30:00,15.84,15.91,15.82,15.91,55200.0,11.028,11.0768,11.0141,11.0768,55200.0
2005-04-22 15:40:00,15.93,15.95,15.93,15.93,43600.0,11.0907,11.1046,11.0907,11.0907,43600.0
2005-04-22 15:50:00,15.93,15.98,15.93,15.98,44800.0,11.0907,11.1255,11.0907,11.1255,44800.0
2005-04-25 09:30:00,16.08,16.14,16.08,16.12,4400.0,11.1951,11.2369,11.1951,11.223,4400.0
2005-04-25 09:40:00,16.12,16.16,16.09,16.13,11800.0,11.223,11.2508,11.2021,11.2299,11800.0
2005-04-25 09:50:00,16.15,16.18,16.12,16.17,4400.0,11.2438,11.2647,11.223,11.2578,4400.0
2005-04-25 10:00:00,16.17,16.28,16.17,16.28,23000.0,11.2578,11.3344,11.2578,11.3344,23000.0
2005-04-25 10:10:00,16.29,16.38,16.29,16.32,16600.0,11.3413,11.404,11.3413,11.3622,16600.0
2005-04-25 10:20:00,16.32,16.34,16.28,16.32,3400.0,11.3622,11.3761,11.3344,11.3622,3400.0
2005-04-25 10:30:00,16.32,16.32,16.25,16.25,8600.0,11.3622,11.3622,11.3135,11.3135,8600.0
2005-04-25 10:40:00,16.25,16.31,16.25,16.31,8200.0,11.3135,11.3552,11.3135,11.3552,8200.0
2005-04-25 10:50:00,16.31,16.34,16.3,16.33,6800.0,11.3552,11.3761,11.3483,11.3692,6800.0
2005-04-25 11:00:00,16.34,16.36,16.34,16.36,8600.0,11.3761,11.3901,11.3761,11.3901,8600.0
2005-04-25 11:10:00,16.3,16.36,16.3,16.35,1600.0,11.3483,11.3901,11.3483,11.3831,1600.0
2005-04-25 11:20:00,16.34,16.38,16.34,16.37,7200.0,11.3761,11.404,11.3761,11.397,7200.0
2005-04-25 11:30:00,16.35,16.36,16.33,16.33,3400.0,11.3831,11.3901,11.3692,11.3692,3400.0
2005-04-25 11:40:00,16.34,16.35,16.31,16.31,23000.0,11.3761,11.3831,11.3552,11.3552,23000.0
2005-04-25 11:50:00,16.32,16.33,16.29,16.29,55000.0,11.3622,11.3692,11.3413,11.3413,55000.0
2005-04-25 12:00:00,16.29,16.3,16.29,16.3,4600.0,11.3413,11.3483,11.3413,11.3483,4600.0
2005-04-25 12:10:00,16.3,16.3,16.29,16.3,32200.0,11.3483,11.3483,11.3413,11.3483,32200.0
2005-04-25 12:20:00,16.31,16.31,16.28,16.31,75600.0,11.3552,11.3552,11.3344,11.3552,75600.0
2005-04-25 12:30:00,16.31,16.34,16.31,16.33,16000.0,11.3552,11.3761,11.3552,11.3692,16000.0
2005-04-25 12:40:00,16.32,16.33,16.31,16.31,27600.0,11.3622,11.3692,11.3552,11.3552,27600.0
2005-04-25 12:50:00,16.31,16.33,16.31,16.33,16400.0,11.3552,11.3692,11.3552,11.3692,16400.0
2005-04-25 13:00:00,16.33,16.33,16.31,16.31,8600.0,11.3692,11.3692,11.3552,11.3552,8600.0
2005-04-25 13:10:00,16.31,16.31,16.3,16.31,14000.0,11.3552,11.3552,11.3483,11.3552,14000.0
2005-04-25 13:20:00,16.31,16.32,16.3,16.32,25600.0,11.3552,11.3622,11.3483,11.3622,25600.0
2005-04-25 13:30:00,16.32,16.43,16.3,16.43,38000.0,11.3622,11.4388,11.3483,11.4388,38000.0
2005-04-25 13:40:00,16.41,16.42,16.34,16.34,11600.0,11.4249,11.4318,11.3761,11.3761,11600.0
2005-04-25 13:50:00,16.33,16.38,16.32,16.36,11600.0,11.3692,11.404,11.3622,11.3901,11600.0
2005-04-25 14:00:00,16.36,16.36,16.34,16.34,7200.0,11.3901,11.3901,11.3761,11.3761,7200.0
2005-04-25 14:10:00,16.34,16.38,16.34,16.36,22200.0,11.3761,11.404,11.3761,11.3901,22200.0
2005-04-25 14:20:00,16.36,16.41,16.35,16.41,21400.0,11.3901,11.4249,11.3831,11.4249,21400.0
2005-04-25 14:30:00,16.42,16.43,16.4,16.43,15600.0,11.4318,11.4388,11.4179,11.4388,15600.0
2005-04-25 14:40:00,16.43,16.46,16.43,16.45,24800.0,11.4388,11.4597,11.4388,11.4527,24800.0
2005-04-25 14:50:00,16.43,16.45,16.42,16.43,61600.0,11.4388,11.4527,11.4318,11.4388,61600.0
2005-04-25 15:00:00,16.42,16.42,16.36,16.36,26000.0,11.4318,11.4318,11.3901,11.3901,26000.0
2005-04-25 15:10:00,16.33,16.33,16.29,16.29,93000.0,11.3692,11.3692,11.3413,11.3413,93000.0
2005-04-25 15:20:00,16.3,16.33,16.3,16.31,21800.0,11.3483,11.3692,11.3483,11.3552,21800.0
2005-04-25 15:30:00,16.3,16.35,16.29,16.3,39800.0,11.3483,11.3831,11.3413,11.3483,39800.0
2005-04-25 15:40:00,16.3,16.32,16.3,16.32,29800.0,11.3483,11.3622,11.3483,11.3622,29800.0
2005-04-25 15:50:00,16.34,16.38,16.33,16.33,19400.0,11.3761,11.404,11.3692,11.3692,19400.0
2005-04-26 09:30:00,16.33,16.33,16.25,16.27,10400.0,11.3692,11.3692,11.3135,11.3274,10400.0
2005-04-26 09:40:00,16.25,16.25,16.2,16.2,3200.0,11.3135,11.3135,11.2787,11.2787,3200.0
2005-04-26 09:50:00,16.23,16.25,16.22,16.25,2000.0,11.2995,11.3135,11.2926,11.3135,2000.0
2005-04-26 10:00:00,16.25,16.29,16.15,16.23,192200.0,11.3135,11.3413,11.2438,11.2995,192200.0
2005-04-26 10:10:00,16.21,16.31,16.21,16.29,13400.0,11.2856,11.3552,11.2856,11.3413,13400.0
2005-04-26 10:20:00,16.3,16.33,16.27,16.27,33200.0,11.3483,11.3692,11.3274,11.3274,33200.0
2005-04-26 10:30:00,16.28,16.32,16.26,16.32,11800.0,11.3344,11.3622,11.3204,11.3622,11800.0
2005-04-26 10:40:00,16.32,16.38,16.32,16.38,5600.0,11.3622,11.404,11.3622,11.404,5600.0
2005-04-26 10:50:00,16.4,16.48,16.4,16.48,4800.0,11.4179,11.4736,11.4179,11.4736,4800.0
2005-04-26 11:00:00,16.45,16.45,16.39,16.39,14000.0,11.4527,11.4527,11.4109,11.4109,14000.0
2005-04-26 11:10:00,16.4,16.4,16.33,16.35,4200.0,11.4179,11.4179,11.3692,11.3831,4200.0
2005-04-26 11:20:00,16.33,16.35,16.28,16.35,7000.0,11.3692,11.3831,11.3344,11.3831,7000.0
2005-04-26 11:30:00,16.34,16.4,16.34,16.35,11600.0,11.3761,11.4179,11.3761,11.3831,11600.0
2005-04-26 11:40:00,16.33,16.34,16.32,16.33,5000.0,11.3692,11.3761,11.3622,11.3692,5000.0
2005-04-26 11:50:00,16.32,16.32,16.28,16.28,17000.0,11.3622,11.3622,11.3344,11.3344,17000.0
2005-04-26 12:00:00,16.28,16.28,16.28,16.28,400.0,11.3344,11.3344,11.3344,11.3344,400.0
2005-04-26 12:10:00,16.25,16.28,16.25,16.28,3000.0,11.3135,11.3344,11.3135,11.3344,3000.0
2005-04-26 12:20:00,16.29,16.29,16.28,16.28,600.0,11.3413,11.3413,11.3344,11.3344,600.0
2005-04-26 12:30:00,16.27,16.28,16.27,16.27,80400.0,11.3274,11.3344,11.3274,11.3274,80400.0
2005-04-26 12:40:00,16.28,16.31,16.27,16.31,5200.0,11.3344,11.3552,11.3274,11.3552,5200.0
2005-04-26 12:50:00,16.31,16.33,16.31,16.31,11000.0,11.3552,11.3692,11.3552,11.3552,11000.0
2005-04-26 13:00:00,16.31,16.32,16.3,16.3,10400.0,11.3552,11.3622,11.3483,11.3483,10400.0
2005-04-26 13:10:00,16.3,16.31,16.3,16.31,7400.0,11.3483,11.3552,11.3483,11.3552,7400.0
2005-04-26 13:20:00,16.31,16.31,16.28,16.28,18400.0,11.3552,11.3552,11.3344,11.3344,18400.0
2005-04-26 13:30:00,16.27,16.28,16.27,16.28,1400.0,11.3274,11.3344,11.3274,11.3344,1400.0
2005-04-26 13:40:00,16.27,16.28,16.27,16.28,2000.0,11.3274,11.3344,11.3274,11.3344,2000.0
2005-04-26 13:50:00,16.28,16.29,16.27,16.29,2400.0,11.3344,11.3413,11.3274,11.3413,2400.0
2005-04-26 14:00:00,16.29,16.3,16.25,16.27,6200.0,11.3413,11.3483,11.3135,11.3274,6200.0
2005-04-26 14:10:00,16.27,16.28,16.24,16.24,35000.0,11.3274,11.3344,11.3065,11.3065,35000.0
2005-04-26 14:20:00,16.23,16.23,16.1,16.13,30000.0,11.2995,11.2995,11.209,11.2299,30000.0
2005-04-26 14:30:00,16.13,16.19,16.13,16.18,11400.0,11.2299,11.2717,11.2299,11.2647,11400.0
2005-04-26 14:40:00,16.15,16.18,16.13,16.14,8600.0,11.2438,11.2647,11.2299,11.2369,8600.0
2005-04-26 14:50:00,16.14,16.14,16.08,16.1,14000.0,11.2369,11.2369,11.1951,11.209,14000.0
2005-04-26 15:00:00,16.1,16.11,16.03,16.03,48200.0,11.209,11.216,11.1603,11.1603,48200.0
2005-04-26 15:10:00,16.01,16.04,15.98,15.99,52400.0,11.1464,11.1673,11.1255,11.1325,52400.0
2005-04-26 15:20:00,15.99,16.0,15.95,15.97,34600.0,11.1325,11.1394,11.1046,11.1185,34600.0
2005-04-26 15:30:00,15.99,16.02,15.97,16.02,62400.0,11.1325,11.1533,11.1185,11.1533,62400.0
2005-04-26 15:40:00,16.03,16.05,16.02,16.05,33800.0,11.1603,11.1742,11.1533,11.1742,33800.0
2005-04-26 15:50:00,16.03,16.04,15.99,15.99,19800.0,11.1603,11.1673,11.1325,11.1325,19800.0
2005-04-27 09:30:00,15.99,15.99,15.88,15.88,6400.0,11.1325,11.1325,11.0559,11.0559,6400.0
2005-04-27 09:40:00,15.92,15.96,15.9,15.92,8400.0,11.0837,11.1116,11.0698,11.0837,8400.0
2005-04-27 09:50:00,15.93,15.93,15.81,15.81,35000.0,11.0907,11.0907,11.0071,11.0071,35000.0
2005-04-27 10:00:00,15.75,15.75,15.58,15.66,93000.0,10.9654,10.9654,10.847,10.9027,93000.0
2005-04-27 10:10:00,15.66,15.67,15.6,15.62,65600.0,10.9027,10.9097,10.8609,10.8749,65600.0
2005-04-27 10:20:00,15.62,15.62,15.53,15.54,56800.0,10.8749,10.8749,10.8122,10.8192,56800.0
2005-04-27 10:30:00,15.54,15.65,15.54,15.65,56800.0,10.8192,10.8957,10.8192,10.8957,56800.0
2005-04-27 10:40:00,15.65,15.67,15.61,15.62,72800.0,10.8957,10.9097,10.8679,10.8749,72800.0
2005-04-27 10:50:00,15.62,15.64,15.59,15.62,19600.0,10.8749,10.8888,10.854,10.8749,19600.0
2005-04-27 11:00:00,15.62,15.63,15.55,15.56,53000.0,10.8749,10.8818,10.8261,10.8331,53000.0
2005-04-27 11:10:00,15.55,15.67,15.5,15.65,64400.0,10.8261,10.9097,10.7913,10.8957,64400.0
2005-04-27 11:20:00,15.63,15.71,15.63,15.7,24000.0,10.8818,10.9375,10.8818,10.9306,24000.0
2005-04-27 11:30:00,15.67,15.69,15.63,15.64,52800.0,10.9097,10.9236,10.8818,10.8888,52800.0
2005-04-27 11:40:00,15.64,15.67,15.61,15.63,119600.0,10.8888,10.9097,10.8679,10.8818,119600.0
2005-04-27 11:50:00,15.63,15.72,15.63,15.72,95200.0,10.8818,10.9445,10.8818,10.9445,95200.0
2005-04-27 12:00:00,15.72,15.74,15.71,15.74,180800.0,10.9445,10.9584,10.9375,10.9584,180800.0
2005-04-27 12:10:00,15.74,15.75,15.72,15.74,220600.0,10.9584,10.9654,10.9445,10.9584,220600.0
2005-04-27 12:20:00,15.74,15.74,15.67,15.67,19600.0,10.9584,10.9584,10.9097,10.9097,19600.0
2005-04-27 12:30:00,15.67,15.72,15.67,15.71,30600.0,10.9097,10.9445,10.9097,10.9375,30600.0
2005-04-27 12:40:00,15.71,15.74,15.7,15.74,38200.0,10.9375,10.9584,10.9306,10.9584,38200.0
2005-04-27 12:50:00,15.74,15.74,15.7,15.7,12600.0,10.9584,10.9584,10.9306,10.9306,12600.0
2005-04-27 13:00:00,15.7,15.74,15.7,15.74,36400.0,10.9306,10.9584,10.9306,10.9584,36400.0
2005-04-27 13:10:00,15.74,15.76,15.7,15.7,60600.0,10.9584,10.9723,10.9306,10.9306,60600.0
2005-04-27 13:20:00,15.69,15.69,15.63,15.66,20600.0,10.9236,10.9236,10.8818,10.9027,20600.0
2005-04-27 13:30:00,15.67,15.72,15.67,15.72,91800.0,10.9097,10.9445,10.9097,10.9445,91800.0
2005-04-27 13:40:00,15.72,15.72,15.67,15.68,256200.0,10.9445,10.9445,10.9097,10.9166,256200.0
2005-04-27 13:50:00,15.68,15.74,15.68,15.74,20400.0,10.9166,10.9584,10.9166,10.9584,20400.0
2005-04-27 14:00:00,15.73,15.74,15.69,15.69,84400.0,10.9514,10.9584,10.9236,10.9236,84400.0
2005-04-27 14:10:00,15.7,15.75,15.69,15.74,45400.0,10.9306,10.9654,10.9236,10.9584,45400.0
2005-04-27 14:20:00,15.74,15.81,15.71,15.79,16200.0,10.9584,11.0071,10.9375,10.9932,16200.0
2005-04-27 14:30:00,15.79,15.85,15.72,15.85,16600.0,10.9932,11.035,10.9445,11.035,16600.0
2005-04-27 14:40:00,15.87,15.93,15.85,15.9,28400.0,11.0489,11.0907,11.035,11.0698,28400.0
2005-04-27 14:50:00,15.9,15.96,15.9,15.92,30800.0,11.0698,11.1116,11.0698,11.0837,30800.0
2005-04-27 15:00:00,15.93,15.94,15.86,15.86,29800.0,11.0907,11.0976,11.0419,11.0419,29800.0
2005-04-27 15:10:00,15.86,15.86,15.8,15.81,18400.0,11.0419,11.0419,11.0002,11.0071,18400.0
2005-04-27 15:20:00,15.81,15.81,15.68,15.7,24600.0,11.0071,11.0071,10.9166,10.9306,24600.0
2005-04-27 15:30:00,15.7,15.71,15.65,15.67,47200.0,10.9306,10.9375,10.8957,10.9097,47200.0
2005-04-27 15:40:00,15.67,15.68,15.65,15.65,52000.0,10.9097,10.9166,10.8957,10.8957,52000.0
2005-04-27 15:50:00,15.65,15.65,15.56,15.61,74200.0,10.8957,10.8957,10.8331,10.8679,74200.0
2005-04-28 09:30:00,15.65,15.65,15.54,15.56,19000.0,10.8957,10.8957,10.8192,10.8331,19000.0
2005-04-28 09:40:00,15.56,15.63,15.43,15.43,11200.0,10.8331,10.8818,10.7426,10.7426,11200.0
2005-04-28 09:50:00,15.43,15.45,15.34,15.36,21400.0,10.7426,10.7565,10.6799,10.6938,21400.0
2005-04-28 10:00:00,15.41,15.52,15.38,15.39,29400.0,10.7286,10.8052,10.7078,10.7147,29400.0
2005-04-28 10:10:00,15.38,15.65,15.38,15.54,54200.0,10.7078,10.8957,10.7078,10.8192,54200.0
2005-04-28 10:20:00,15.54,15.54,15.4,15.44,34800.0,10.8192,10.8192,10.7217,10.7495,34800.0
2005-04-28 10:30:00,15.44,15.46,15.41,15.42,27600.0,10.7495,10.7635,10.7286,10.7356,27600.0
2005-04-28 10:40:00,15.43,15.44,15.33,15.37,32200.0,10.7426,10.7495,10.673,10.7008,32200.0
2005-04-28 10:50:00,15.37,15.43,15.37,15.4,81600.0,10.7008,10.7426,10.7008,10.7217,81600.0
2005-04-28 11:00:00,15.4,15.42,15.4,15.4,22800.0,10.7217,10.7356,10.7217,10.7217,22800.0
2005-04-28 11:10:00,15.4,15.43,15.39,15.4,35600.0,10.7217,10.7426,10.7147,10.7217,35600.0
2005-04-28 11:20:00,15.4,15.4,15.38,15.38,24400.0,10.7217,10.7217,10.7078,10.7078,24400.0
2005-04-28 11:30:00,15.38,15.38,15.28,15.29,44400.0,10.7078,10.7078,10.6381,10.6451,44400.0
2005-04-28 11:40:00,15.29,15.32,15.29,15.32,18000.0,10.6451,10.666,10.6451,10.666,18000.0
2005-04-28 11:50:00,15.33,15.36,15.32,15.33,107400.0,10.673,10.6938,10.666,10.673,107400.0
2005-04-28 12:00:00,15.32,15.48,15.32,15.44,75600.0,10.666,10.7774,10.666,10.7495,75600.0
2005-04-28 12:10:00,15.44,15.44,15.38,15.42,28000.0,10.7495,10.7495,10.7078,10.7356,28000.0
2005-04-28 12:20:00,15.42,15.42,15.41,15.41,13800.0,10.7356,10.7356,10.7286,10.7286,13800.0
2005-04-28 12:30:00,15.42,15.42,15.4,15.42,16800.0,10.7356,10.7356,10.7217,10.7356,16800.0
2005-04-28 12:40:00,15.41,15.41,15.38,15.38,7000.0,10.7286,10.7286,10.7078,10.7078,7000.0
2005-04-28 12:50:00,15.38,15.38,15.36,15.37,4800.0,10.7078,10.7078,10.6938,10.7008,4800.0
2005-04-28 13:00:00,15.36,15.42,15.36,15.38,50600.0,10.6938,10.7356,10.6938,10.7078,50600.0
2005-04-28 13:10:00,15.38,15.42,15.38,15.4,19600.0,10.7078,10.7356,10.7078,10.7217,19600.0
2005-04-28 13:20:00,15.4,15.41,15.38,15.39,11400.0,10.7217,10.7286,10.7078,10.7147,11400.0
2005-04-28 13:30:00,15.38,15.38,15.36,15.37,18200.0,10.7078,10.7078,10.6938,10.7008,18200.0
2005-04-28 13:40:00,15.37,15.42,15.37,15.4,16800.0,10.7008,10.7356,10.7008,10.7217,16800.0
2005-04-28 13:50:00,15.4,15.49,15.4,15.45,46200.0,10.7217,10.7843,10.7217,10.7565,46200.0
2005-04-28 14:00:00,15.43,15.53,15.43,15.53,67200.0,10.7426,10.8122,10.7426,10.8122,67200.0
2005-04-28 14:10:00,15.53,15.62,15.53,15.6,48600.0,10.8122,10.8749,10.8122,10.8609,48600.0
2005-04-28 14:20:00,15.59,15.59,15.43,15.43,74400.0,10.854,10.854,10.7426,10.7426,74400.0
2005-04-28 14:30:00,15.43,15.43,15.4,15.41,30800.0,10.7426,10.7426,10.7217,10.7286,30800.0
2005-04-28 14:40:00,15.4,15.41,15.38,15.38,42800.0,10.7217,10.7286,10.7078,10.7078,42800.0
2005-04-28 14:50:00,15.38,15.38,15.37,15.38,33000.0,10.7078,10.7078,10.7008,10.7078,33000.0
2005-04-28 15:00:00,15.38,15.39,15.35,15.35,42400.0,10.7078,10.7147,10.6869,10.6869,42400.0
2005-04-28 15:10:00,15.35,15.37,15.35,15.36,50000.0,10.6869,10.7008,10.6869,10.6938,50000.0
2005-04-28 15:20:00,15.36,15.39,15.35,15.37,41400.0,10.6938,10.7147,10.6869,10.7008,41400.0
2005-04-28 15:30:00,15.36,15.4,15.36,15.39,64400.0,10.6938,10.7217,10.6938,10.7147,64400.0
2005-04-28 15:40:00,15.38,15.4,15.37,15.38,106600.0,10.7078,10.7217,10.7008,10.7078,106600.0
2005-04-28 15:50:00,15.38,15.38,15.33,15.33,126200.0,10.7078,10.7078,10.673,10.673,126200.0
2005-04-29 09:30:00,15.38,15.43,15.38,15.4,23200.0,10.7078,10.7426,10.7078,10.7217,23200.0
2005-04-29 09:40:00,15.4,15.43,15.35,15.35,24600.0,10.7217,10.7426,10.6869,10.6869,24600.0
2005-04-29 09:50:00,15.31,15.31,15.09,15.1,47800.0,10.659,10.659,10.5059,10.5128,47800.0
2005-04-29 10:00:00,15.1,15.13,14.94,14.95,58000.0,10.5128,10.5337,10.4014,10.4084,58000.0
2005-04-29 10:10:00,14.95,15.03,14.88,14.96,151200.0,10.4084,10.4641,10.3597,10.4154,151200.0
2005-04-29 10:20:00,14.95,14.96,14.93,14.94,64800.0,10.4084,10.4154,10.3945,10.4014,64800.0
2005-04-29 10:30:00,14.94,15.01,14.94,15.01,45000.0,10.4014,10.4502,10.4014,10.4502,45000.0
2005-04-29 10:40:00,15.0,15.03,15.0,15.01,69400.0,10.4432,10.4641,10.4432,10.4502,69400.0
2005-04-29 10:50:00,15.0,15.05,15.0,15.04,36800.0,10.4432,10.478,10.4432,10.4711,36800.0
2005-04-29 11:00:00,15.04,15.04,14.95,14.97,76400.0,10.4711,10.4711,10.4084,10.4223,76400.0
2005-04-29 11:10:00,14.97,14.99,14.97,14.99,42400.0,10.4223,10.4362,10.4223,10.4362,42400.0
2005-04-29 11:20:00,14.99,14.99,14.93,14.93,27600.0,10.4362,10.4362,10.3945,10.3945,27600.0
2005-04-29 11:30:00,14.93,14.93,14.88,14.92,41600.0,10.3945,10.3945,10.3597,10.3875,41600.0
2005-04-29 11:40:00,14.9,14.91,14.85,14.86,68000.0,10.3736,10.3805,10.3388,10.3457,68000.0
2005-04-29 11:50:00,14.86,14.94,14.85,14.92,33400.0,10.3457,10.4014,10.3388,10.3875,33400.0
2005-04-29 12:00:00,14.93,14.99,14.93,14.97,76800.0,10.3945,10.4362,10.3945,10.4223,76800.0
2005-04-29 12:10:00,14.97,14.97,14.95,14.95,17600.0,10.4223,10.4223,10.4084,10.4084,17600.0
2005-04-29 12:20:00,14.95,15.0,14.95,15.0,17400.0,10.4084,10.4432,10.4084,10.4432,17400.0
2005-04-29 12:30:00,14.99,15.08,14.95,15.08,16400.0,10.4362,10.4989,10.4084,10.4989,16400.0
2005-04-29 12:40:00,15.1,15.1,15.02,15.02,8400.0,10.5128,10.5128,10.4571,10.4571,8400.0
2005-04-29 12:50:00,15.02,15.06,15.01,15.06,15400.0,10.4571,10.485,10.4502,10.485,15400.0
2005-04-29 13:00:00,15.06,15.14,15.06,15.14,17000.0,10.485,10.5407,10.485,10.5407,17000.0
2005-04-29 13:10:00,15.13,15.19,15.13,15.19,29200.0,10.5337,10.5755,10.5337,10.5755,29200.0
2005-04-29 13:20:00,15.19,15.19,15.13,15.13,30800.0,10.5755,10.5755,10.5337,10.5337,30800.0
2005-04-29 13:30:00,15.13,15.13,15.05,15.05,35400.0,10.5337,10.5337,10.478,10.478,35400.0
2005-04-29 13:40:00,15.05,15.05,14.99,15.05,17600.0,10.478,10.478,10.4362,10.478,17600.0
2005-04-29 13:50:00,15.05,15.09,15.0,15.0,19600.0,10.478,10.5059,10.4432,10.4432,19600.0
2005-04-29 14:00:00,15.0,15.06,14.99,15.02,20600.0,10.4432,10.485,10.4362,10.4571,20600.0
2005-04-29 14:10:00,15.02,15.05,14.99,14.99,26800.0,10.4571,10.478,10.4362,10.4362,26800.0
2005-04-29 14:20:00,14.99,15.08,14.98,15.08,27400.0,10.4362,10.4989,10.4293,10.4989,27400.0
2005-04-29 14:30:00,15.08,15.11,15.07,15.09,42000.0,10.4989,10.5198,10.4919,10.5059,42000.0
2005-04-29 14:40:00,15.08,15.09,15.06,15.08,33400.0,10.4989,10.5059,10.485,10.4989,33400.0
2005-04-29 14:50:00,15.07,15.11,15.03,15.04,43400.0,10.4919,10.5198,10.4641,10.4711,43400.0
2005-04-29 15:00:00,15.04,15.06,15.01,15.06,34400.0,10.4711,10.485,10.4502,10.485,34400.0
2005-04-29 15:10:00,15.06,15.08,15.02,15.06,33200.0,10.485,10.4989,10.4571,10.485,33200.0
2005-04-29 15:20:00,15.06,15.09,15.03,15.09,35600.0,10.485,10.5059,10.4641,10.5059,35600.0
2005-04-29 15:30:00,15.09,15.13,15.06,15.12,34800.0,10.5059,10.5337,10.485,10.5267,34800.0
2005-04-29 15:40:00,15.11,15.27,15.11,15.26,67800.0,10.5198,10.6312,10.5198,10.6242,67800.0
2005-04-29 15:50:00,15.3,15.38,15.29,15.38,178000.0,10.6521,10.7078,10.6451,10.7078,178000.0
2005-05-02 09:30:00,15.51,15.58,15.35,15.46,32600.0,10.7983,10.847,10.6869,10.7635,32600.0
2005-05-02 09:40:00,15.45,15.51,15.44,15.5,12600.0,10.7565,10.7983,10.7495,10.7913,12600.0
2005-05-02 09:50:00,15.49,15.49,15.42,15.45,12600.0,10.7843,10.7843,10.7356,10.7565,12600.0
2005-05-02 10:00:00,15.48,15.51,15.46,15.5,35400.0,10.7774,10.7983,10.7635,10.7913,35400.0
2005-05-02 10:10:00,15.49,15.52,15.43,15.46,68800.0,10.7843,10.8052,10.7426,10.7635,68800.0
2005-05-02 10:20:00,15.47,15.47,15.37,15.43,40000.0,10.7704,10.7704,10.7008,10.7426,40000.0
2005-05-02 10:30:00,15.43,15.43,15.32,15.36,36000.0,10.7426,10.7426,10.666,10.6938,36000.0
2005-05-02 10:40:00,15.36,15.44,15.36,15.38,29600.0,10.6938,10.7495,10.6938,10.7078,29600.0
2005-05-02 10:50:00,15.39,15.4,15.3,15.36,27000.0,10.7147,10.7217,10.6521,10.6938,27000.0
2005-05-02 11:00:00,15.36,15.37,15.27,15.27,34400.0,10.6938,10.7008,10.6312,10.6312,34400.0
2005-05-02 11:10:00,15.32,15.33,15.22,15.24,25800.0,10.666,10.673,10.5964,10.6103,25800.0
2005-05-02 11:20:00,15.24,15.3,15.24,15.28,30000.0,10.6103,10.6521,10.6103,10.6381,30000.0
2005-05-02 11:30:00,15.28,15.28,15.24,15.25,22200.0,10.6381,10.6381,10.6103,10.6173,22200.0
2005-05-02 11:40:00,15.25,15.3,15.24,15.3,38200.0,10.6173,10.6521,10.6103,10.6521,38200.0
2005-05-02 11:50:00,15.3,15.3,15.24,15.27,35200.0,10.6521,10.6521,10.6103,10.6312,35200.0
2005-05-02 12:00:00,15.27,15.27,15.2,15.24,28600.0,10.6312,10.6312,10.5824,10.6103,28600.0
2005-05-02 12:10:00,15.24,15.32,15.24,15.32,48600.0,10.6103,10.666,10.6103,10.666,48600.0
2005-05-02 12:20:00,15.32,15.42,15.31,15.42,28600.0,10.666,10.7356,10.659,10.7356,28600.0
2005-05-02 12:30:00,15.4,15.44,15.38,15.43,20000.0,10.7217,10.7495,10.7078,10.7426,20000.0
2005-05-02 12:40:00,15.42,15.42,15.35,15.35,25800.0,10.7356,10.7356,10.6869,10.6869,25800.0
2005-05-02 12:50:00,15.36,15.41,15.34,15.4,20200.0,10.6938,10.7286,10.6799,10.7217,20200.0
2005-05-02 13:00:00,15.39,15.4,15.37,15.4,17600.0,10.7147,10.7217,10.7008,10.7217,17600.0
2005-05-02 13:10:00,15.39,15.39,15.32,15.33,21800.0,10.7147,10.7147,10.666,10.673,21800.0
2005-05-02 13:20:00,15.33,15.34,15.31,15.33,17600.0,10.673,10.6799,10.659,10.673,17600.0
2005-05-02 13:30:00,15.33,15.33,15.2,15.21,94000.0,10.673,10.673,10.5824,10.5894,94000.0
2005-05-02 13:40:00,15.21,15.22,15.19,15.19,30600.0,10.5894,10.5964,10.5755,10.5755,30600.0
2005-05-02 13:50:00,15.22,15.26,15.22,15.26,10200.0,10.5964,10.6242,10.5964,10.6242,10200.0
2005-05-02 14:00:00,15.27,15.27,15.17,15.22,36200.0,10.6312,10.6312,10.5616,10.5964,36200.0
2005-05-02 14:10:00,15.24,15.27,15.24,15.27,31800.0,10.6103,10.6312,10.6103,10.6312,31800.0
2005-05-02 14:20:00,15.28,15.33,15.28,15.29,29000.0,10.6381,10.673,10.6381,10.6451,29000.0
2005-05-02 14:30:00,15.3,15.3,15.28,15.3,33800.0,10.6521,10.6521,10.6381,10.6521,33800.0
2005-05-02 14:40:00,15.3,15.37,15.28,15.3,26800.0,10.6521,10.7008,10.6381,10.6521,26800.0
2005-05-02 14:50:00,15.29,15.29,15.24,15.28,34000.0,10.6451,10.6451,10.6103,10.6381,34000.0
2005-05-02 15:00:00,15.28,15.28,15.22,15.25,25600.0,10.6381,10.6381,10.5964,10.6173,25600.0
2005-05-02 15:10:00,15.24,15.26,15.21,15.25,25000.0,10.6103,10.6242,10.5894,10.6173,25000.0
2005-05-02 15:20:00,15.24,15.25,15.2,15.24,36800.0,10.6103,10.6173,10.5824,10.6103,36800.0
2005-05-02 15:30:00,15.25,15.26,15.21,15.26,33400.0,10.6173,10.6242,10.5894,10.6242,33400.0
2005-05-02 15:40:00,15.26,15.29,15.25,15.28,56600.0,10.6242,10.6451,10.6173,10.6381,56600.0
2005-05-02 15:50:00,15.28,15.29,15.24,15.24,58200.0,10.6381,10.6451,10.6103,10.6103,58200.0
2005-05-03 09:30:00,15.15,15.22,15.15,15.2,43400.0,10.5476,10.5964,10.5476,10.5824,43400.0
2005-05-03 09:40:00,15.21,15.28,15.21,15.26,42600.0,10.5894,10.6381,10.5894,10.6242,42600.0
2005-05-03 09:50:00,15.26,15.33,15.25,15.32,81000.0,10.6242,10.673,10.6173,10.666,81000.0
2005-05-03 10:00:00,15.31,15.35,15.25,15.31,111600.0,10.659,10.6869,10.6173,10.659,111600.0
2005-05-03 10:10:00,15.31,15.34,15.3,15.3,63600.0,10.659,10.6799,10.6521,10.6521,63600.0
2005-05-03 10:20:00,15.3,15.31,15.25,15.26,18600.0,10.6521,10.659,10.6173,10.6242,18600.0
2005-05-03 10:30:00,15.26,15.28,15.24,15.26,37400.0,10.6242,10.6381,10.6103,10.6242,37400.0
2005-05-03 10:40:00,15.26,15.28,15.24,15.24,24800.0,10.6242,10.6381,10.6103,10.6103,24800.0
2005-05-03 10:50:00,15.24,15.27,15.22,15.25,35000.0,10.6103,10.6312,10.5964,10.6173,35000.0
2005-05-03 11:00:00,15.25,15.26,15.24,15.24,13800.0,10.6173,10.6242,10.6103,10.6103,13800.0
2005-05-03 11:10:00,15.23,15.26,15.22,15.26,15400.0,10.6033,10.6242,10.5964,10.6242,15400.0
2005-05-03 11:20:00,15.25,15.27,15.25,15.25,16000.0,10.6173,10.6312,10.6173,10.6173,16000.0
2005-05-03 11:30:00,15.26,15.3,15.25,15.29,69600.0,10.6242,10.6521,10.6173,10.6451,69600.0
2005-05-03 11:40:00,15.28,15.28,15.23,15.23,11600.0,10.6381,10.6381,10.6033,10.6033,11600.0
2005-05-03 11:50:00,15.23,15.23,15.17,15.2,15000.0,10.6033,10.6033,10.5616,10.5824,15000.0
2005-05-03 12:00:00,15.2,15.2,15.18,15.19,12400.0,10.5824,10.5824,10.5685,10.5755,12400.0
2005-05-03 12:10:00,15.19,15.2,15.17,15.17,23600.0,10.5755,10.5824,10.5616,10.5616,23600.0
2005-05-03 12:20:00,15.17,15.17,15.15,15.16,66800.0,10.5616,10.5616,10.5476,10.5546,66800.0
2005-05-03 12:30:00,15.16,15.17,15.15,15.15,14000.0,10.5546,10.5616,10.5476,10.5476,14000.0
2005-05-03 12:40:00,15.15,15.17,15.15,15.16,7600.0,10.5476,10.5616,10.5476,10.5546,7600.0
2005-05-03 12:50:00,15.16,15.19,15.15,15.19,52600.0,10.5546,10.5755,10.5476,10.5755,52600.0
2005-05-03 13:00:00,15.19,15.23,15.18,15.19,26600.0,10.5755,10.6033,10.5685,10.5755,26600.0
2005-05-03 13:10:00,15.19,15.24,15.19,15.24,23600.0,10.5755,10.6103,10.5755,10.6103,23600.0
2005-05-03 13:20:00,15.24,15.26,15.18,15.21,49200.0,10.6103,10.6242,10.5685,10.5894,49200.0
2005-05-03 13:30:00,15.22,15.24,15.2,15.24,27400.0,10.5964,10.6103,10.5824,10.6103,27400.0
2005-05-03 13:40:00,15.24,15.26,15.21,15.26,29000.0,10.6103,10.6242,10.5894,10.6242,29000.0
2005-05-03 13:50:00,15.26,15.27,15.21,15.26,56000.0,10.6242,10.6312,10.5894,10.6242,56000.0
2005-05-03 14:00:00,15.26,15.34,15.26,15.33,33000.0,10.6242,10.6799,10.6242,10.673,33000.0
2005-05-03 14:10:00,15.33,15.34,15.26,15.29,51600.0,10.673,10.6799,10.6242,10.6451,51600.0
2005-05-03 14:20:00,15.29,15.3,15.25,15.29,64200.0,10.6451,10.6521,10.6173,10.6451,64200.0
2005-05-03 14:30:00,15.29,15.37,15.26,15.37,49000.0,10.6451,10.7008,10.6242,10.7008,49000.0
2005-05-03 14:40:00,15.38,15.38,15.3,15.34,69600.0,10.7078,10.7078,10.6521,10.6799,69600.0
2005-05-03 14:50:00,15.34,15.36,15.31,15.31,58400.0,10.6799,10.6938,10.659,10.659,58400.0
2005-05-03 15:00:00,15.31,15.32,15.25,15.25,51200.0,10.659,10.666,10.6173,10.6173,51200.0
2005-05-03 15:10:00,15.26,15.34,15.26,15.33,49000.0,10.6242,10.6799,10.6242,10.673,49000.0
2005-05-03 15:20:00,15.33,15.34,15.25,15.31,52200.0,10.673,10.6799,10.6173,10.659,52200.0
2005-05-03 15:30:00,15.31,15.36,15.3,15.35,55400.0,10.659,10.6938,10.6521,10.6869,55400.0
2005-05-03 15:40:00,15.35,15.47,15.35,15.42,119400.0,10.6869,10.7704,10.6869,10.7356,119400.0
2005-05-03 15:50:00,15.41,15.49,15.36,15.43,148600.0,10.7286,10.7843,10.6938,10.7426,148600.0
2005-05-04 09:30:00,15.4,15.42,15.4,15.41,16600.0,10.7217,10.7356,10.7217,10.7286,16600.0
2005-05-04 09:40:00,15.44,15.47,15.4,15.44,52600.0,10.7495,10.7704,10.7217,10.7495,52600.0
2005-05-04 09:50:00,15.43,15.48,15.41,15.47,41800.0,10.7426,10.7774,10.7286,10.7704,41800.0
2005-05-04 10:00:00,15.46,15.48,15.4,15.46,107000.0,10.7635,10.7774,10.7217,10.7635,107000.0
2005-05-04 10:10:00,15.46,15.54,15.46,15.53,36400.0,10.7635,10.8192,10.7635,10.8122,36400.0
2005-05-04 10:20:00,15.54,15.63,15.54,15.63,31600.0,10.8192,10.8818,10.8192,10.8818,31600.0
2005-05-04 10:30:00,15.63,15.79,15.63,15.77,76400.0,10.8818,10.9932,10.8818,10.9793,76400.0
2005-05-04 10:40:00,15.77,15.78,15.71,15.71,31800.0,10.9793,10.9862,10.9375,10.9375,31800.0
2005-05-04 10:50:00,15.71,15.72,15.66,15.69,26400.0,10.9375,10.9445,10.9027,10.9236,26400.0
2005-05-04 11:00:00,15.69,15.72,15.69,15.71,33600.0,10.9236,10.9445,10.9236,10.9375,33600.0
2005-05-04 11:10:00,15.7,15.71,15.65,15.69,27400.0,10.9306,10.9375,10.8957,10.9236,27400.0
2005-05-04 11:20:00,15.69,15.73,15.68,15.72,28000.0,10.9236,10.9514,10.9166,10.9445,28000.0
2005-05-04 11:30:00,15.72,15.78,15.72,15.74,53200.0,10.9445,10.9862,10.9445,10.9584,53200.0
2005-05-04 11:40:00,15.74,15.78,15.73,15.74,31400.0,10.9584,10.9862,10.9514,10.9584,31400.0
2005-05-04 11:50:00,15.74,15.74,15.71,15.71,17600.0,10.9584,10.9584,10.9375,10.9375,17600.0
2005-05-04 12:00:00,15.71,15.72,15.68,15.68,30400.0,10.9375,10.9445,10.9166,10.9166,30400.0
2005-05-04 12:10:00,15.68,15.74,15.68,15.72,22600.0,10.9166,10.9584,10.9166,10.9445,22600.0
2005-05-04 12:20:00,15.72,15.74,15.72,15.74,25800.0,10.9445,10.9584,10.9445,10.9584,25800.0
2005-05-04 12:30:00,15.74,15.75,15.72,15.72,60800.0,10.9584,10.9654,10.9445,10.9445,60800.0
2005-05-04 12:40:00,15.72,15.76,15.72,15.76,19200.0,10.9445,10.9723,10.9445,10.9723,19200.0
2005-05-04 12:50:00,15.76,15.79,15.74,15.79,50600.0,10.9723,10.9932,10.9584,10.9932,50600.0
2005-05-04 13:00:00,15.79,15.79,15.75,15.77,33800.0,10.9932,10.9932,10.9654,10.9793,33800.0
2005-05-04 13:10:00,15.78,15.9,15.78,15.9,106400.0,10.9862,11.0698,10.9862,11.0698,106400.0
2005-05-04 13:20:00,15.9,16.1,15.9,16.1,162800.0,11.0698,11.209,11.0698,11.209,162800.0
2005-05-04 13:30:00,16.1,16.25,16.04,16.25,122000.0,11.209,11.3135,11.1673,11.3135,122000.0
2005-05-04 13:40:00,16.25,16.55,16.18,16.18,148800.0,11.3135,11.5223,11.2647,11.2647,148800.0
2005-05-04 13:50:00,16.2,16.24,16.17,16.24,126000.0,11.2787,11.3065,11.2578,11.3065,126000.0
2005-05-04 14:00:00,16.24,16.24,16.05,16.08,76400.0,11.3065,11.3065,11.1742,11.1951,76400.0
2005-05-04 14:10:00,16.07,16.1,16.0,16.1,25400.0,11.1882,11.209,11.1394,11.209,25400.0
2005-05-04 14:20:00,16.1,16.15,16.09,16.09,41200.0,11.209,11.2438,11.2021,11.2021,41200.0
2005-05-04 14:30:00,16.09,16.1,16.06,16.06,21000.0,11.2021,11.209,11.1812,11.1812,21000.0
2005-05-04 14:40:00,16.06,16.21,16.06,16.11,55200.0,11.1812,11.2856,11.1812,11.216,55200.0
2005-05-04 14:50:00,16.11,16.11,16.04,16.04,42600.0,11.216,11.216,11.1673,11.1673,42600.0
2005-05-04 15:00:00,16.04,16.05,16.02,16.04,34600.0,11.1673,11.1742,11.1533,11.1673,34600.0
2005-05-04 15:10:00,16.06,16.07,16.03,16.03,39400.0,11.1812,11.1882,11.1603,11.1603,39400.0
2005-05-04 15:20:00,16.03,16.06,16.03,16.03,44400.0,11.1603,11.1812,11.1603,11.1603,44400.0
2005-05-04 15:30:00,16.03,16.07,15.97,15.97,74400.0,11.1603,11.1882,11.1185,11.1185,74400.0
2005-05-04 15:40:00,15.99,16.07,15.99,16.07,92000.0,11.1325,11.1882,11.1325,11.1882,92000.0
2005-05-04 15:50:00,16.07,16.13,16.05,16.05,123000.0,11.1882,11.2299,11.1742,11.1742,123000.0
2005-05-05 09:30:00,16.03,16.05,15.93,15.96,45400.0,11.1603,11.1742,11.0907,11.1116,45400.0
2005-05-05 09:40:00,15.96,16.05,15.91,16.05,43600.0,11.1116,11.1742,11.0768,11.1742,43600.0
2005-05-05 09:50:00,16.05,16.06,15.99,16.0,35800.0,11.1742,11.1812,11.1325,11.1394,35800.0
2005-05-05 10:00:00,16.0,16.05,15.99,16.01,31400.0,11.1394,11.1742,11.1325,11.1464,31400.0
2005-05-05 10:10:00,16.0,16.03,15.99,15.99,28800.0,11.1394,11.1603,11.1325,11.1325,28800.0
2005-05-05 10:20:00,16.0,16.0,15.97,15.99,12200.0,11.1394,11.1394,11.1185,11.1325,12200.0
2005-05-05 10:30:00,15.99,16.03,15.99,16.03,38000.0,11.1325,11.1603,11.1325,11.1603,38000.0
2005-05-05 10:40:00,16.03,16.04,16.0,16.03,29600.0,11.1603,11.1673,11.1394,11.1603,29600.0
2005-05-05 10:50:00,16.03,16.03,15.99,16.02,13800.0,11.1603,11.1603,11.1325,11.1533,13800.0
2005-05-05 11:00:00,16.0,16.03,15.99,15.99,23000.0,11.1394,11.1603,11.1325,11.1325,23000.0
2005-05-05 11:10:00,15.97,16.0,15.97,16.0,30000.0,11.1185,11.1394,11.1185,11.1394,30000.0
2005-05-05 11:20:00,16.0,16.0,15.99,15.99,17400.0,11.1394,11.1394,11.1325,11.1325,17400.0
2005-05-05 11:30:00,16.0,16.01,15.98,15.99,9800.0,11.1394,11.1464,11.1255,11.1325,9800.0
2005-05-05 11:40:00,15.99,16.0,15.98,16.0,17000.0,11.1325,11.1394,11.1255,11.1394,17000.0
2005-05-05 11:50:00,16.0,16.1,16.0,16.07,43800.0,11.1394,11.209,11.1394,11.1882,43800.0
2005-05-05 12:00:00,16.1,16.14,16.1,16.12,112000.0,11.209,11.2369,11.209,11.223,112000.0
2005-05-05 12:10:00,16.11,16.15,16.09,16.14,21200.0,11.216,11.2438,11.2021,11.2369,21200.0
2005-05-05 12:20:00,16.13,16.15,16.11,16.12,19400.0,11.2299,11.2438,11.216,11.223,19400.0
2005-05-05 12:30:00,16.11,16.16,16.11,16.15,56000.0,11.216,11.2508,11.216,11.2438,56000.0
2005-05-05 12:40:00,16.14,16.14,16.12,16.12,33600.0,11.2369,11.2369,11.223,11.223,33600.0
2005-05-05 12:50:00,16.11,16.13,16.11,16.13,32200.0,11.216,11.2299,11.216,11.2299,32200.0
2005-05-05 13:00:00,16.13,16.15,16.13,16.15,109400.0,11.2299,11.2438,11.2299,11.2438,109400.0
2005-05-05 13:10:00,16.15,16.15,16.13,16.13,67000.0,11.2438,11.2438,11.2299,11.2299,67000.0
2005-05-05 13:20:00,16.13,16.18,16.13,16.18,55000.0,11.2299,11.2647,11.2299,11.2647,55000.0
2005-05-05 13:30:00,16.18,16.2,16.17,16.19,36600.0,11.2647,11.2787,11.2578,11.2717,36600.0
2005-05-05 13:40:00,16.18,16.27,16.16,16.27,94400.0,11.2647,11.3274,11.2508,11.3274,94400.0
2005-05-05 13:50:00,16.25,16.25,16.15,16.16,22000.0,11.3135,11.3135,11.2438,11.2508,22000.0
2005-05-05 14:00:00,16.16,16.21,16.15,16.17,43200.0,11.2508,11.2856,11.2438,11.2578,43200.0
2005-05-05 14:10:00,16.15,16.17,16.14,16.17,20000.0,11.2438,11.2578,11.2369,11.2578,20000.0
2005-05-05 14:20:00,16.15,16.19,16.15,16.18,34600.0,11.2438,11.2717,11.2438,11.2647,34600.0
2005-05-05 14:30:00,16.15,16.16,16.11,16.12,39000.0,11.2438,11.2508,11.216,11.223,39000.0
2005-05-05 14:40:00,16.11,16.11,16.06,16.08,47400.0,11.216,11.216,11.1812,11.1951,47400.0
2005-05-05 14:50:00,16.08,16.08,15.99,16.0,15800.0,11.1951,11.1951,11.1325,11.1394,15800.0
2005-05-05 15:00:00,16.0,16.0,15.97,15.99,21200.0,11.1394,11.1394,11.1185,11.1325,21200.0
2005-05-05 15:10:00,15.99,16.04,15.99,16.04,24800.0,11.1325,11.1673,11.1325,11.1673,24800.0
2005-05-05 15:20:00,16.04,16.06,16.03,16.03,37200.0,11.1673,11.1812,11.1603,11.1603,37200.0
2005-05-05 15:30:00,16.03,16.06,16.03,16.05,35800.0,11.1603,11.1812,11.1603,11.1742,35800.0
2005-05-05 15:40:00,16.05,16.08,16.03,16.08,41600.0,11.1742,11.1951,11.1603,11.1951,41600.0
2005-05-05 15:50:00,16.08,16.13,16.07,16.07,65000.0,11.1951,11.2299,11.1882,11.1882,65000.0
2005-05-06 09:30:00,16.35,16.35,16.3,16.3,43600.0,11.3831,11.3831,11.3483,11.3483,43600.0
2005-05-06 09:40:00,16.32,16.32,16.18,16.18,20600.0,11.3622,11.3622,11.2647,11.2647,20600.0
2005-05-06 09:50:00,16.17,16.17,16.06,16.08,44000.0,11.2578,11.2578,11.1812,11.1951,44000.0
2005-05-06 10:00:00,16.09,16.11,16.07,16.07,28400.0,11.2021,11.216,11.1882,11.1882,28400.0
2005-05-06 10:10:00,16.07,16.14,16.07,16.13,32600.0,11.1882,11.2369,11.1882,11.2299,32600.0
2005-05-06 10:20:00,16.11,16.12,16.09,16.11,19000.0,11.216,11.223,11.2021,11.216,19000.0
2005-05-06 10:30:00,16.13,16.14,16.11,16.13,58800.0,11.2299,11.2369,11.216,11.2299,58800.0
2005-05-06 10:40:00,16.13,16.16,16.13,16.15,27200.0,11.2299,11.2508,11.2299,11.2438,27200.0
2005-05-06 10:50:00,16.15,16.18,16.15,16.18,78600.0,11.2438,11.2647,11.2438,11.2647,78600.0
2005-05-06 11:00:00,16.17,16.18,16.17,16.18,29800.0,11.2578,11.2647,11.2578,11.2647,29800.0
2005-05-06 11:10:00,16.18,16.25,16.15,16.25,67000.0,11.2647,11.3135,11.2438,11.3135,67000.0
2005-05-06 11:20:00,16.27,16.27,16.2,16.2,15600.0,11.3274,11.3274,11.2787,11.2787,15600.0
2005-05-06 11:30:00,16.2,16.21,16.18,16.18,35800.0,11.2787,11.2856,11.2647,11.2647,35800.0
2005-05-06 11:40:00,16.18,16.18,16.18,16.18,17000.0,11.2647,11.2647,11.2647,11.2647,17000.0
2005-05-06 11:50:00,16.18,16.18,16.18,16.18,22000.0,11.2647,11.2647,11.2647,11.2647,22000.0
2005-05-06 12:00:00,16.18,16.2,16.18,16.19,23800.0,11.2647,11.2787,11.2647,11.2717,23800.0
2005-05-06 12:10:00,16.2,16.26,16.2,16.25,28000.0,11.2787,11.3204,11.2787,11.3135,28000.0
2005-05-06 12:20:00,16.25,16.25,16.23,16.24,11600.0,11.3135,11.3135,11.2995,11.3065,11600.0
2005-05-06 12:30:00,16.24,16.28,16.21,16.22,32800.0,11.3065,11.3344,11.2856,11.2926,32800.0
2005-05-06 12:40:00,16.22,16.25,16.18,16.19,40800.0,11.2926,11.3135,11.2647,11.2717,40800.0
2005-05-06 12:50:00,16.2,16.25,16.2,16.23,14400.0,11.2787,11.3135,11.2787,11.2995,14400.0
2005-05-06 13:00:00,16.22,16.27,16.22,16.26,25600.0,11.2926,11.3274,11.2926,11.3204,25600.0
2005-05-06 13:10:00,16.26,16.26,16.25,16.25,43600.0,11.3204,11.3204,11.3135,11.3135,43600.0
2005-05-06 13:20:00,16.25,16.27,16.24,16.24,37400.0,11.3135,11.3274,11.3065,11.3065,37400.0
2005-05-06 13:30:00,16.24,16.25,16.24,16.25,13000.0,11.3065,11.3135,11.3065,11.3135,13000.0
2005-05-06 13:40:00,16.25,16.29,16.25,16.28,36400.0,11.3135,11.3413,11.3135,11.3344,36400.0
2005-05-06 13:50:00,16.29,16.29,16.28,16.28,12600.0,11.3413,11.3413,11.3344,11.3344,12600.0
2005-05-06 14:00:00,16.28,16.3,16.28,16.29,78400.0,11.3344,11.3483,11.3344,11.3413,78400.0
2005-05-06 14:10:00,16.29,16.3,16.25,16.25,53600.0,11.3413,11.3483,11.3135,11.3135,53600.0
2005-05-06 14:20:00,16.25,16.3,16.25,16.28,17800.0,11.3135,11.3483,11.3135,11.3344,17800.0
2005-05-06 14:30:00,16.29,16.3,16.27,16.28,26600.0,11.3413,11.3483,11.3274,11.3344,26600.0
2005-05-06 14:40:00,16.27,16.32,16.27,16.28,26000.0,11.3274,11.3622,11.3274,11.3344,26000.0
2005-05-06 14:50:00,16.28,16.3,16.27,16.3,9800.0,11.3344,11.3483,11.3274,11.3483,9800.0
2005-05-06 15:00:00,16.3,16.33,16.27,16.28,58000.0,11.3483,11.3692,11.3274,11.3344,58000.0
2005-05-06 15:10:00,16.27,16.27,16.2,16.22,27800.0,11.3274,11.3274,11.2787,11.2926,27800.0
2005-05-06 15:20:00,16.22,16.22,16.18,16.18,34800.0,11.2926,11.2926,11.2647,11.2647,34800.0
2005-05-06 15:30:00,16.18,16.22,16.18,16.22,39000.0,11.2647,11.2926,11.2647,11.2926,39000.0
2005-05-06 15:40:00,16.23,16.31,16.23,16.3,28800.0,11.2995,11.3552,11.2995,11.3483,28800.0
2005-05-06 15:50:00,16.3,16.38,16.3,16.38,158000.0,11.3483,11.404,11.3483,11.404,158000.0
2005-05-09 09:30:00,16.7,16.73,16.68,16.68,126600.0,11.6268,11.6477,11.6128,11.6128,126600.0
2005-05-09 09:40:00,16.6,16.64,16.51,16.53,79600.0,11.5571,11.585,11.4945,11.5084,79600.0
2005-05-09 09:50:00,16.55,16.63,16.54,16.56,78200.0,11.5223,11.578,11.5154,11.5293,78200.0
2005-05-09 10:00:00,16.55,16.58,16.49,16.49,28200.0,11.5223,11.5432,11.4806,11.4806,28200.0
2005-05-09 10:10:00,16.48,16.48,16.36,16.37,29800.0,11.4736,11.4736,11.3901,11.397,29800.0
2005-05-09 10:20:00,16.38,16.38,16.33,16.35,71600.0,11.404,11.404,11.3692,11.3831,71600.0
2005-05-09 10:30:00,16.35,16.43,16.35,16.38,59400.0,11.3831,11.4388,11.3831,11.404,59400.0
2005-05-09 10:40:00,16.38,16.38,16.31,16.36,36200.0,11.404,11.404,11.3552,11.3901,36200.0
2005-05-09 10:50:00,16.36,16.36,16.34,16.35,16600.0,11.3901,11.3901,11.3761,11.3831,16600.0
2005-05-09 11:00:00,16.35,16.36,16.34,16.36,31800.0,11.3831,11.3901,11.3761,11.3901,31800.0
2005-05-09 11:10:00,16.36,16.42,16.36,16.4,60000.0,11.3901,11.4318,11.3901,11.4179,60000.0
2005-05-09 11:20:00,16.4,16.45,16.4,16.44,31400.0,11.4179,11.4527,11.4179,11.4457,31400.0
2005-05-09 11:30:00,16.45,16.52,16.43,16.51,77200.0,11.4527,11.5014,11.4388,11.4945,77200.0
2005-05-09 11:40:00,16.51,16.51,16.43,16.43,36400.0,11.4945,11.4945,11.4388,11.4388,36400.0
2005-05-09 11:50:00,16.43,16.46,16.43,16.45,36200.0,11.4388,11.4597,11.4388,11.4527,36200.0
2005-05-09 12:00:00,16.45,16.51,16.45,16.51,70400.0,11.4527,11.4945,11.4527,11.4945,70400.0
2005-05-09 12:10:00,16.5,16.54,16.5,16.52,26200.0,11.4875,11.5154,11.4875,11.5014,26200.0
2005-05-09 12:20:00,16.53,16.57,16.53,16.55,17400.0,11.5084,11.5363,11.5084,11.5223,17400.0
2005-05-09 12:30:00,16.55,16.56,16.53,16.54,26600.0,11.5223,11.5293,11.5084,11.5154,26600.0
2005-05-09 12:40:00,16.54,16.55,16.53,16.55,16200.0,11.5154,11.5223,11.5084,11.5223,16200.0
2005-05-09 12:50:00,16.55,16.55,16.53,16.54,11000.0,11.5223,11.5223,11.5084,11.5154,11000.0
2005-05-09 13:00:00,16.54,16.54,16.52,16.52,16000.0,11.5154,11.5154,11.5014,11.5014,16000.0
2005-05-09 13:10:00,16.53,16.53,16.51,16.53,10200.0,11.5084,11.5084,11.4945,11.5084,10200.0
2005-05-09 13:20:00,16.53,16.54,16.5,16.5,17400.0,11.5084,11.5154,11.4875,11.4875,17400.0
2005-05-09 13:30:00,16.5,16.5,16.49,16.5,18800.0,11.4875,11.4875,11.4806,11.4875,18800.0
2005-05-09 13:40:00,16.5,16.55,16.5,16.53,23600.0,11.4875,11.5223,11.4875,11.5084,23600.0
2005-05-09 13:50:00,16.54,16.63,16.54,16.6,57000.0,11.5154,11.578,11.5154,11.5571,57000.0
2005-05-09 14:00:00,16.62,16.62,16.58,16.58,9600.0,11.5711,11.5711,11.5432,11.5432,9600.0
2005-05-09 14:10:00,16.57,16.58,16.52,16.53,23800.0,11.5363,11.5432,11.5014,11.5084,23800.0
2005-05-09 14:20:00,16.53,16.54,16.52,16.53,13600.0,11.5084,11.5154,11.5014,11.5084,13600.0
2005-05-09 14:30:00,16.53,16.53,16.52,16.52,7600.0,11.5084,11.5084,11.5014,11.5014,7600.0
2005-05-09 14:40:00,16.53,16.53,16.49,16.52,96600.0,11.5084,11.5084,11.4806,11.5014,96600.0
2005-05-09 14:50:00,16.51,16.51,16.49,16.5,12600.0,11.4945,11.4945,11.4806,11.4875,12600.0
2005-05-09 15:00:00,16.49,16.49,16.45,16.46,28000.0,11.4806,11.4806,11.4527,11.4597,28000.0
2005-05-09 15:10:00,16.46,16.5,16.45,16.47,28000.0,11.4597,11.4875,11.4527,11.4666,28000.0
2005-05-09 15:20:00,16.47,16.49,16.45,16.49,75400.0,11.4666,11.4806,11.4527,11.4806,75400.0
2005-05-09 15:30:00,16.49,16.55,16.49,16.52,166000.0,11.4806,11.5223,11.4806,11.5014,166000.0
2005-05-09 15:40:00,16.51,16.57,16.51,16.57,74000.0,11.4945,11.5363,11.4945,11.5363,74000.0
2005-05-09 15:50:00,16.57,16.67,16.57,16.65,128000.0,11.5363,11.6059,11.5363,11.592,128000.0
2005-05-10 09:30:00,16.62,16.62,16.6,16.61,36200.0,11.5711,11.5711,11.5571,11.5641,36200.0
2005-05-10 09:40:00,16.61,16.62,16.58,16.58,32200.0,11.5641,11.5711,11.5432,11.5432,32200.0
2005-05-10 09:50:00,16.58,16.6,16.55,16.6,66600.0,11.5432,11.5571,11.5223,11.5571,66600.0
2005-05-10 10:00:00,16.61,16.68,16.61,16.67,57000.0,11.5641,11.6128,11.5641,11.6059,57000.0
2005-05-10 10:10:00,16.67,16.7,16.66,16.68,81200.0,11.6059,11.6268,11.5989,11.6128,81200.0
2005-05-10 10:20:00,16.68,16.73,16.68,16.73,124600.0,11.6128,11.6477,11.6128,11.6477,124600.0
2005-05-10 10:30:00,16.73,16.83,16.73,16.81,83600.0,11.6477,11.7173,11.6477,11.7033,83600.0
2005-05-10 10:40:00,16.81,16.86,16.79,16.8,138600.0,11.7033,11.7382,11.6894,11.6964,138600.0
2005-05-10 10:50:00,16.8,16.83,16.79,16.81,50600.0,11.6964,11.7173,11.6894,11.7033,50600.0
2005-05-10 11:00:00,16.81,16.81,16.73,16.75,74000.0,11.7033,11.7033,11.6477,11.6616,74000.0
2005-05-10 11:10:00,16.74,16.74,16.71,16.71,10400.0,11.6546,11.6546,11.6337,11.6337,10400.0
2005-05-10 11:20:00,16.71,16.72,16.7,16.7,36000.0,11.6337,11.6407,11.6268,11.6268,36000.0
2005-05-10 11:30:00,16.71,16.71,16.68,16.68,176200.0,11.6337,11.6337,11.6128,11.6128,176200.0
2005-05-10 11:40:00,16.68,16.68,16.66,16.67,21200.0,11.6128,11.6128,11.5989,11.6059,21200.0
2005-05-10 11:50:00,16.67,16.68,16.65,16.66,46600.0,11.6059,11.6128,11.592,11.5989,46600.0
2005-05-10 12:00:00,16.66,16.66,16.56,16.56,49600.0,11.5989,11.5989,11.5293,11.5293,49600.0
2005-05-10 12:10:00,16.56,16.6,16.55,16.6,29200.0,11.5293,11.5571,11.5223,11.5571,29200.0
2005-05-10 12:20:00,16.6,16.61,16.58,16.59,42600.0,11.5571,11.5641,11.5432,11.5502,42600.0
2005-05-10 12:30:00,16.6,16.61,16.58,16.58,33600.0,11.5571,11.5641,11.5432,11.5432,33600.0
2005-05-10 12:40:00,16.58,16.58,16.56,16.56,21200.0,11.5432,11.5432,11.5293,11.5293,21200.0
2005-05-10 12:50:00,16.56,16.57,16.56,16.56,10000.0,11.5293,11.5363,11.5293,11.5293,10000.0
2005-05-10 13:00:00,16.56,16.58,16.56,16.58,43600.0,11.5293,11.5432,11.5293,11.5432,43600.0
2005-05-10 13:10:00,16.59,16.62,16.59,16.6,14800.0,11.5502,11.5711,11.5502,11.5571,14800.0
2005-05-10 13:20:00,16.61,16.61,16.58,16.6,11000.0,11.5641,11.5641,11.5432,11.5571,11000.0
2005-05-10 13:30:00,16.61,16.61,16.57,16.57,7000.0,11.5641,11.5641,11.5363,11.5363,7000.0
2005-05-10 13:40:00,16.56,16.6,16.56,16.6,17400.0,11.5293,11.5571,11.5293,11.5571,17400.0
2005-05-10 13:50:00,16.58,16.59,16.54,16.56,13000.0,11.5432,11.5502,11.5154,11.5293,13000.0
2005-05-10 14:00:00,16.56,16.56,16.55,16.55,43000.0,11.5293,11.5293,11.5223,11.5223,43000.0
2005-05-10 14:10:00,16.55,16.57,16.55,16.55,16200.0,11.5223,11.5363,11.5223,11.5223,16200.0
2005-05-10 14:20:00,16.55,16.55,16.54,16.54,10000.0,11.5223,11.5223,11.5154,11.5154,10000.0
2005-05-10 14:30:00,16.54,16.55,16.54,16.55,28000.0,11.5154,11.5223,11.5154,11.5223,28000.0
2005-05-10 14:40:00,16.55,16.56,16.51,16.52,170200.0,11.5223,11.5293,11.4945,11.5014,170200.0
2005-05-10 14:50:00,16.52,16.52,16.45,16.47,27600.0,11.5014,11.5014,11.4527,11.4666,27600.0
2005-05-10 15:00:00,16.47,16.47,16.4,16.42,24400.0,11.4666,11.4666,11.4179,11.4318,24400.0
2005-05-10 15:10:00,16.42,16.49,16.42,16.45,64000.0,11.4318,11.4806,11.4318,11.4527,64000.0
2005-05-10 15:20:00,16.45,16.47,16.45,16.46,50800.0,11.4527,11.4666,11.4527,11.4597,50800.0
2005-05-10 15:30:00,16.46,16.47,16.43,16.45,39800.0,11.4597,11.4666,11.4388,11.4527,39800.0
2005-05-10 15:40:00,16.45,16.53,16.45,16.53,20800.0,11.4527,11.5084,11.4527,11.5084,20800.0
2005-05-10 15:50:00,16.53,16.56,16.5,16.54,130600.0,11.5084,11.5293,11.4875,11.5154,130600.0
2005-05-11 09:30:00,16.7,16.75,16.7,16.75,129400.0,11.6268,11.6616,11.6268,11.6616,129400.0
2005-05-11 09:40:00,16.75,16.75,16.73,16.73,130200.0,11.6616,11.6616,11.6477,11.6477,130200.0
2005-05-11 09:50:00,16.73,16.77,16.73,16.73,202200.0,11.6477,11.6755,11.6477,11.6477,202200.0
2005-05-11 10:00:00,16.73,16.73,16.65,16.66,156000.0,11.6477,11.6477,11.592,11.5989,156000.0
2005-05-11 10:10:00,16.65,16.65,16.52,16.55,80800.0,11.592,11.592,11.5014,11.5223,80800.0
2005-05-11 10:20:00,16.55,16.58,16.55,16.58,47800.0,11.5223,11.5432,11.5223,11.5432,47800.0
2005-05-11 10:30:00,16.57,16.58,16.54,16.55,35400.0,11.5363,11.5432,11.5154,11.5223,35400.0
2005-05-11 10:40:00,16.54,16.54,16.5,16.53,33000.0,11.5154,11.5154,11.4875,11.5084,33000.0
2005-05-11 10:50:00,16.53,16.53,16.48,16.48,58000.0,11.5084,11.5084,11.4736,11.4736,58000.0
2005-05-11 11:00:00,16.49,16.52,16.49,16.51,23800.0,11.4806,11.5014,11.4806,11.4945,23800.0
2005-05-11 11:10:00,16.51,16.54,16.5,16.53,38200.0,11.4945,11.5154,11.4875,11.5084,38200.0
2005-05-11 11:20:00,16.52,16.53,16.51,16.52,44600.0,11.5014,11.5084,11.4945,11.5014,44600.0
2005-05-11 11:30:00,16.53,16.54,16.48,16.52,17000.0,11.5084,11.5154,11.4736,11.5014,17000.0
2005-05-11 11:40:00,16.52,16.54,16.51,16.54,202800.0,11.5014,11.5154,11.4945,11.5154,202800.0
2005-05-11 11:50:00,16.53,16.53,16.5,16.5,65600.0,11.5084,11.5084,11.4875,11.4875,65600.0
2005-05-11 12:00:00,16.51,16.51,16.46,16.49,37400.0,11.4945,11.4945,11.4597,11.4806,37400.0
2005-05-11 12:10:00,16.49,16.54,16.45,16.5,45800.0,11.4806,11.5154,11.4527,11.4875,45800.0
2005-05-11 12:20:00,16.5,16.5,16.43,16.46,21200.0,11.4875,11.4875,11.4388,11.4597,21200.0
2005-05-11 12:30:00,16.44,16.53,16.44,16.53,21800.0,11.4457,11.5084,11.4457,11.5084,21800.0
2005-05-11 12:40:00,16.53,16.53,16.49,16.5,8200.0,11.5084,11.5084,11.4806,11.4875,8200.0
2005-05-11 12:50:00,16.48,16.48,16.43,16.48,25200.0,11.4736,11.4736,11.4388,11.4736,25200.0
2005-05-11 13:00:00,16.48,16.48,16.46,16.48,21800.0,11.4736,11.4736,11.4597,11.4736,21800.0
2005-05-11 13:10:00,16.49,16.5,16.45,16.45,19200.0,11.4806,11.4875,11.4527,11.4527,19200.0
2005-05-11 13:20:00,16.43,16.46,16.42,16.46,15400.0,11.4388,11.4597,11.4318,11.4597,15400.0
2005-05-11 13:30:00,16.46,16.47,16.39,16.39,16400.0,11.4597,11.4666,11.4109,11.4109,16400.0
2005-05-11 13:40:00,16.39,16.39,16.35,16.37,17000.0,11.4109,11.4109,11.3831,11.397,17000.0
2005-05-11 13:50:00,16.36,16.41,16.36,16.38,13000.0,11.3901,11.4249,11.3901,11.404,13000.0
2005-05-11 14:00:00,16.37,16.47,16.35,16.47,28600.0,11.397,11.4666,11.3831,11.4666,28600.0
2005-05-11 14:10:00,16.48,16.58,16.48,16.58,31800.0,11.4736,11.5432,11.4736,11.5432,31800.0
2005-05-11 14:20:00,16.58,16.59,16.5,16.5,37000.0,11.5432,11.5502,11.4875,11.4875,37000.0
2005-05-11 14:30:00,16.51,16.52,16.47,16.49,255600.0,11.4945,11.5014,11.4666,11.4806,255600.0
2005-05-11 14:40:00,16.5,16.57,16.5,16.57,23200.0,11.4875,11.5363,11.4875,11.5363,23200.0
2005-05-11 14:50:00,16.58,16.59,16.5,16.54,44000.0,11.5432,11.5502,11.4875,11.5154,44000.0
2005-05-11 15:00:00,16.54,16.55,16.47,16.5,35400.0,11.5154,11.5223,11.4666,11.4875,35400.0
2005-05-11 15:10:00,16.49,16.52,16.48,16.52,22600.0,11.4806,11.5014,11.4736,11.5014,22600.0
2005-05-11 15:20:00,16.52,16.56,16.52,16.53,29000.0,11.5014,11.5293,11.5014,11.5084,29000.0
2005-05-11 15:30:00,16.53,16.59,16.52,16.55,40600.0,11.5084,11.5502,11.5014,11.5223,40600.0
2005-05-11 15:40:00,16.54,16.61,16.54,16.61,47800.0,11.5154,11.5641,11.5154,11.5641,47800.0
2005-05-11 15:50:00,16.61,16.65,16.54,16.65,82800.0,11.5641,11.592,11.5154,11.592,82800.0
2005-05-12 09:30:00,16.58,16.59,16.57,16.57,7800.0,11.5432,11.5502,11.5363,11.5363,7800.0
2005-05-12 09:40:00,16.54,16.58,16.53,16.58,17400.0,11.5154,11.5432,11.5084,11.5432,17400.0
2005-05-12 09:50:00,16.6,16.63,16.59,16.6,49000.0,11.5571,11.578,11.5502,11.5571,49000.0
2005-05-12 10:00:00,16.6,16.63,16.58,16.62,25400.0,11.5571,11.578,11.5432,11.5711,25400.0
2005-05-12 10:10:00,16.63,16.65,16.6,16.64,74400.0,11.578,11.592,11.5571,11.585,74400.0
2005-05-12 10:20:00,16.64,16.67,16.63,16.63,73000.0,11.585,11.6059,11.578,11.578,73000.0
2005-05-12 10:30:00,16.61,16.64,16.55,16.63,14800.0,11.5641,11.585,11.5223,11.578,14800.0
2005-05-12 10:40:00,16.61,16.61,16.53,16.55,55800.0,11.5641,11.5641,11.5084,11.5223,55800.0
2005-05-12 10:50:00,16.55,16.6,16.55,16.58,24000.0,11.5223,11.5571,11.5223,11.5432,24000.0
2005-05-12 11:00:00,16.59,16.6,16.54,16.54,17200.0,11.5502,11.5571,11.5154,11.5154,17200.0
2005-05-12 11:10:00,16.52,16.52,16.46,16.46,8400.0,11.5014,11.5014,11.4597,11.4597,8400.0
2005-05-12 11:20:00,16.48,16.52,16.45,16.46,13000.0,11.4736,11.5014,11.4527,11.4597,13000.0
2005-05-12 11:30:00,16.47,16.52,16.47,16.52,2000.0,11.4666,11.5014,11.4666,11.5014,2000.0
2005-05-12 11:40:00,16.53,16.55,16.52,16.52,7400.0,11.5084,11.5223,11.5014,11.5014,7400.0
2005-05-12 11:50:00,16.52,16.59,16.52,16.59,7200.0,11.5014,11.5502,11.5014,11.5502,7200.0
2005-05-12 12:00:00,16.6,16.61,16.53,16.53,12800.0,11.5571,11.5641,11.5084,11.5084,12800.0
2005-05-12 12:10:00,16.53,16.55,16.52,16.54,9600.0,11.5084,11.5223,11.5014,11.5154,9600.0
2005-05-12 12:20:00,16.54,16.55,16.53,16.55,6800.0,11.5154,11.5223,11.5084,11.5223,6800.0
2005-05-12 12:30:00,16.55,16.6,16.5,16.6,44600.0,11.5223,11.5571,11.4875,11.5571,44600.0
2005-05-12 12:40:00,16.58,16.68,16.55,16.68,55000.0,11.5432,11.6128,11.5223,11.6128,55000.0
2005-05-12 12:50:00,16.68,16.7,16.61,16.61,44800.0,11.6128,11.6268,11.5641,11.5641,44800.0
2005-05-12 13:00:00,16.63,16.63,16.61,16.61,34600.0,11.578,11.578,11.5641,11.5641,34600.0
2005-05-12 13:10:00,16.61,16.68,16.61,16.64,142200.0,11.5641,11.6128,11.5641,11.585,142200.0
2005-05-12 13:20:00,16.64,16.64,16.62,16.63,77600.0,11.585,11.585,11.5711,11.578,77600.0
2005-05-12 13:30:00,16.63,16.64,16.61,16.61,29200.0,11.578,11.585,11.5641,11.5641,29200.0
2005-05-12 13:40:00,16.62,16.64,16.61,16.62,31000.0,11.5711,11.585,11.5641,11.5711,31000.0
2005-05-12 13:50:00,16.62,16.63,16.62,16.63,17000.0,11.5711,11.578,11.5711,11.578,17000.0
2005-05-12 14:00:00,16.63,16.64,16.62,16.63,25800.0,11.578,11.585,11.5711,11.578,25800.0
2005-05-12 14:10:00,16.63,16.63,16.61,16.61,41200.0,11.578,11.578,11.5641,11.5641,41200.0
2005-05-12 14:20:00,16.61,16.61,16.58,16.58,25600.0,11.5641,11.5641,11.5432,11.5432,25600.0
2005-05-12 14:30:00,16.58,16.6,16.57,16.59,30400.0,11.5432,11.5571,11.5363,11.5502,30400.0
2005-05-12 14:40:00,16.6,16.6,16.58,16.58,32200.0,11.5571,11.5571,11.5432,11.5432,32200.0
2005-05-12 14:50:00,16.59,16.6,16.58,16.58,40800.0,11.5502,11.5571,11.5432,11.5432,40800.0
2005-05-12 15:00:00,16.58,16.59,16.55,16.55,65400.0,11.5432,11.5502,11.5223,11.5223,65400.0
2005-05-12 15:10:00,16.55,16.55,16.43,16.43,46200.0,11.5223,11.5223,11.4388,11.4388,46200.0
2005-05-12 15:20:00,16.42,16.45,16.41,16.45,57800.0,11.4318,11.4527,11.4249,11.4527,57800.0
2005-05-12 15:30:00,16.45,16.49,16.41,16.45,43600.0,11.4527,11.4806,11.4249,11.4527,43600.0
2005-05-12 15:40:00,16.46,16.48,16.45,16.47,48200.0,11.4597,11.4736,11.4527,11.4666,48200.0
2005-05-12 15:50:00,16.47,16.57,16.47,16.5,121600.0,11.4666,11.5363,11.4666,11.4875,121600.0
2005-05-13 09:30:00,16.54,16.6,16.54,16.6,42800.0,11.5154,11.5571,11.5154,11.5571,42800.0
2005-05-13 09:40:00,16.61,16.65,16.6,16.65,50400.0,11.5641,11.592,11.5571,11.592,50400.0
2005-05-13 09:50:00,16.65,16.65,16.58,16.65,54400.0,11.592,11.592,11.5432,11.592,54400.0
2005-05-13 10:00:00,16.67,16.69,16.63,16.67,72600.0,11.6059,11.6198,11.578,11.6059,72600.0
2005-05-13 10:10:00,16.68,16.73,16.63,16.69,104800.0,11.6128,11.6477,11.578,11.6198,104800.0
2005-05-13 10:20:00,16.69,16.69,16.62,16.62,71000.0,11.6198,11.6198,11.5711,11.5711,71000.0
2005-05-13 10:30:00,16.61,16.67,16.6,16.66,70200.0,11.5641,11.6059,11.5571,11.5989,70200.0
2005-05-13 10:40:00,16.66,16.72,16.65,16.67,56200.0,11.5989,11.6407,11.592,11.6059,56200.0
2005-05-13 10:50:00,16.67,16.72,16.65,16.72,32200.0,11.6059,11.6407,11.592,11.6407,32200.0
2005-05-13 11:00:00,16.72,16.72,16.66,16.66,22400.0,11.6407,11.6407,11.5989,11.5989,22400.0
2005-05-13 11:10:00,16.66,16.67,16.65,16.65,81000.0,11.5989,11.6059,11.592,11.592,81000.0
2005-05-13 11:20:00,16.64,16.64,16.6,16.61,51200.0,11.585,11.585,11.5571,11.5641,51200.0
2005-05-13 11:30:00,16.61,16.62,16.58,16.61,39400.0,11.5641,11.5711,11.5432,11.5641,39400.0
2005-05-13 11:40:00,16.61,16.63,16.59,16.6,59000.0,11.5641,11.578,11.5502,11.5571,59000.0
2005-05-13 11:50:00,16.6,16.63,16.58,16.62,44000.0,11.5571,11.578,11.5432,11.5711,44000.0
2005-05-13 12:00:00,16.61,16.61,16.56,16.56,41400.0,11.5641,11.5641,11.5293,11.5293,41400.0
2005-05-13 12:10:00,16.56,16.59,16.53,16.58,30600.0,11.5293,11.5502,11.5084,11.5432,30600.0
2005-05-13 12:20:00,16.59,16.6,16.58,16.58,23800.0,11.5502,11.5571,11.5432,11.5432,23800.0
2005-05-13 12:30:00,16.58,16.58,16.53,16.53,31400.0,11.5432,11.5432,11.5084,11.5084,31400.0
2005-05-13 12:40:00,16.54,16.55,16.53,16.53,13800.0,11.5154,11.5223,11.5084,11.5084,13800.0
2005-05-13 12:50:00,16.52,16.53,16.5,16.5,268200.0,11.5014,11.5084,11.4875,11.4875,268200.0
2005-05-13 13:00:00,16.49,16.49,16.47,16.49,17200.0,11.4806,11.4806,11.4666,11.4806,17200.0
2005-05-13 13:10:00,16.48,16.5,16.47,16.5,27800.0,11.4736,11.4875,11.4666,11.4875,27800.0
2005-05-13 13:20:00,16.49,16.5,16.45,16.45,31200.0,11.4806,11.4875,11.4527,11.4527,31200.0
2005-05-13 13:30:00,16.43,16.43,16.43,16.43,41200.0,11.4388,11.4388,11.4388,11.4388,41200.0
2005-05-13 13:40:00,16.43,16.43,16.41,16.41,28000.0,11.4388,11.4388,11.4249,11.4249,28000.0
2005-05-13 13:50:00,16.41,16.42,16.4,16.42,18800.0,11.4249,11.4318,11.4179,11.4318,18800.0
2005-05-13 14:00:00,16.42,16.42,16.4,16.42,17800.0,11.4318,11.4318,11.4179,11.4318,17800.0
2005-05-13 14:10:00,16.43,16.43,16.35,16.36,19200.0,11.4388,11.4388,11.3831,11.3901,19200.0
2005-05-13 14:20:00,16.36,16.36,16.32,16.32,22400.0,11.3901,11.3901,11.3622,11.3622,22400.0
2005-05-13 14:30:00,16.31,16.31,16.15,16.15,47400.0,11.3552,11.3552,11.2438,11.2438,47400.0
2005-05-13 14:40:00,16.16,16.25,16.16,16.25,36800.0,11.2508,11.3135,11.2508,11.3135,36800.0
2005-05-13 14:50:00,16.25,16.32,16.2,16.32,18800.0,11.3135,11.3622,11.2787,11.3622,18800.0
2005-05-13 15:00:00,16.32,16.32,16.25,16.3,12200.0,11.3622,11.3622,11.3135,11.3483,12200.0
2005-05-13 15:10:00,16.3,16.45,16.3,16.35,32600.0,11.3483,11.4527,11.3483,11.3831,32600.0
2005-05-13 15:20:00,16.35,16.57,16.35,16.54,65200.0,11.3831,11.5363,11.3831,11.5154,65200.0
2005-05-13 15:30:00,16.54,16.55,16.46,16.48,46600.0,11.5154,11.5223,11.4597,11.4736,46600.0
2005-05-13 15:40:00,16.49,16.57,16.48,16.57,50800.0,11.4806,11.5363,11.4736,11.5363,50800.0
2005-05-13 15:50:00,16.57,16.57,16.47,16.55,58800.0,11.5363,11.5363,11.4666,11.5223,58800.0
2005-05-16 09:30:00,16.48,16.53,16.41,16.5,20200.0,11.4736,11.5084,11.4249,11.4875,20200.0
2005-05-16 09:40:00,16.52,16.65,16.49,16.62,45200.0,11.5014,11.592,11.4806,11.5711,45200.0
2005-05-16 09:50:00,16.6,16.65,16.58,16.65,152200.0,11.5571,11.592,11.5432,11.592,152200.0
2005-05-16 10:00:00,16.67,16.7,16.64,16.65,72400.0,11.6059,11.6268,11.585,11.592,72400.0
2005-05-16 10:10:00,16.65,16.67,16.63,16.67,47200.0,11.592,11.6059,11.578,11.6059,47200.0
2005-05-16 10:20:00,16.66,16.66,16.66,16.66,25000.0,11.5989,11.5989,11.5989,11.5989,25000.0
2005-05-16 10:30:00,16.66,16.75,16.66,16.75,82800.0,11.5989,11.6616,11.5989,11.6616,82800.0
2005-05-16 10:40:00,16.75,16.84,16.73,16.83,100000.0,11.6616,11.7242,11.6477,11.7173,100000.0
2005-05-16 10:50:00,16.83,16.85,16.8,16.85,64200.0,11.7173,11.7312,11.6964,11.7312,64200.0
2005-05-16 11:00:00,16.83,16.84,16.8,16.82,27600.0,11.7173,11.7242,11.6964,11.7103,27600.0
2005-05-16 11:10:00,16.82,16.88,16.82,16.88,35600.0,11.7103,11.7521,11.7103,11.7521,35600.0
2005-05-16 11:20:00,16.89,16.89,16.83,16.83,32800.0,11.759,11.759,11.7173,11.7173,32800.0
2005-05-16 11:30:00,16.83,16.89,16.82,16.88,32600.0,11.7173,11.759,11.7103,11.7521,32600.0
2005-05-16 11:40:00,16.88,16.9,16.88,16.9,47400.0,11.7521,11.766,11.7521,11.766,47400.0
2005-05-16 11:50:00,16.9,16.95,16.89,16.92,64400.0,11.766,11.8008,11.759,11.7799,64400.0
2005-05-16 12:00:00,16.91,16.96,16.91,16.92,135400.0,11.773,11.8078,11.773,11.7799,135400.0
2005-05-16 12:10:00,16.92,16.93,16.9,16.93,67800.0,11.7799,11.7869,11.766,11.7869,67800.0
2005-05-16 12:20:00,16.93,16.93,16.85,16.86,48800.0,11.7869,11.7869,11.7312,11.7382,48800.0
2005-05-16 12:30:00,16.86,16.89,16.85,16.87,46200.0,11.7382,11.759,11.7312,11.7451,46200.0
2005-05-16 12:40:00,16.87,16.88,16.85,16.88,54400.0,11.7451,11.7521,11.7312,11.7521,54400.0
2005-05-16 12:50:00,16.88,16.9,16.86,16.9,16200.0,11.7521,11.766,11.7382,11.766,16200.0
2005-05-16 13:00:00,16.91,16.94,16.9,16.9,20000.0,11.773,11.7939,11.766,11.766,20000.0
2005-05-16 13:10:00,16.91,16.93,16.9,16.93,8600.0,11.773,11.7869,11.766,11.7869,8600.0
2005-05-16 13:20:00,16.93,16.98,16.92,16.98,18400.0,11.7869,11.8217,11.7799,11.8217,18400.0
2005-05-16 13:30:00,16.98,17.06,16.98,17.05,66600.0,11.8217,11.8774,11.8217,11.8704,66600.0
2005-05-16 13:40:00,17.05,17.09,17.0,17.03,119000.0,11.8704,11.8983,11.8356,11.8565,119000.0
2005-05-16 13:50:00,17.03,17.06,17.02,17.02,105200.0,11.8565,11.8774,11.8496,11.8496,105200.0
2005-05-16 14:00:00,17.02,17.11,17.0,17.06,70200.0,11.8496,11.9122,11.8356,11.8774,70200.0
2005-05-16 14:10:00,17.06,17.06,17.03,17.05,25600.0,11.8774,11.8774,11.8565,11.8704,25600.0
2005-05-16 14:20:00,17.05,17.08,17.0,17.03,33400.0,11.8704,11.8913,11.8356,11.8565,33400.0
2005-05-16 14:30:00,17.03,17.06,17.01,17.04,34800.0,11.8565,11.8774,11.8426,11.8635,34800.0
2005-05-16 14:40:00,17.04,17.04,17.03,17.03,28400.0,11.8635,11.8635,11.8565,11.8565,28400.0
2005-05-16 14:50:00,17.03,17.07,16.96,16.97,60000.0,11.8565,11.8844,11.8078,11.8147,60000.0
2005-05-16 15:00:00,16.97,17.01,16.93,16.96,43600.0,11.8147,11.8426,11.7869,11.8078,43600.0
2005-05-16 15:10:00,16.96,16.97,16.95,16.97,39600.0,11.8078,11.8147,11.8008,11.8147,39600.0
2005-05-16 15:20:00,16.97,16.99,16.95,16.99,82400.0,11.8147,11.8287,11.8008,11.8287,82400.0
2005-05-16 15:30:00,17.0,17.03,16.99,17.03,86200.0,11.8356,11.8565,11.8287,11.8565,86200.0
2005-05-16 15:40:00,17.03,17.08,17.03,17.06,108400.0,11.8565,11.8913,11.8565,11.8774,108400.0
2005-05-16 15:50:00,17.06,17.09,17.0,17.05,155600.0,11.8774,11.8983,11.8356,11.8704,155600.0
2005-05-17 09:30:00,18.13,18.13,17.83,17.83,433800.0,12.6223,12.6223,12.4135,12.4135,433800.0
2005-05-17 09:40:00,17.83,17.85,17.6,17.77,392800.0,12.4135,12.4274,12.2534,12.3717,392800.0
2005-05-17 09:50:00,17.77,17.77,17.63,17.66,157800.0,12.3717,12.3717,12.2742,12.2951,157800.0
2005-05-17 10:00:00,17.63,17.77,17.55,17.72,274600.0,12.2742,12.3717,12.2185,12.3369,274600.0
2005-05-17 10:10:00,17.73,17.8,17.68,17.75,186200.0,12.3439,12.3926,12.3091,12.3578,186200.0
2005-05-17 10:20:00,17.74,17.94,17.74,17.94,272000.0,12.3508,12.4901,12.3508,12.4901,272000.0
2005-05-17 10:30:00,17.91,17.93,17.82,17.92,324000.0,12.4692,12.4831,12.4065,12.4761,324000.0
2005-05-17 10:40:00,17.9,17.9,17.65,17.78,305600.0,12.4622,12.4622,12.2882,12.3787,305600.0
2005-05-17 10:50:00,17.81,17.81,17.68,17.73,67400.0,12.3996,12.3996,12.3091,12.3439,67400.0
2005-05-17 11:00:00,17.72,17.78,17.7,17.73,59800.0,12.3369,12.3787,12.323,12.3439,59800.0
2005-05-17 11:10:00,17.74,17.74,17.65,17.7,75000.0,12.3508,12.3508,12.2882,12.323,75000.0
2005-05-17 11:20:00,17.7,17.81,17.69,17.79,119800.0,12.323,12.3996,12.316,12.3856,119800.0
2005-05-17 11:30:00,17.78,17.89,17.75,17.81,65800.0,12.3787,12.4553,12.3578,12.3996,65800.0
2005-05-17 11:40:00,17.81,17.85,17.8,17.82,45600.0,12.3996,12.4274,12.3926,12.4065,45600.0
2005-05-17 11:50:00,17.83,17.84,17.8,17.84,80400.0,12.4135,12.4204,12.3926,12.4204,80400.0
2005-05-17 12:00:00,17.84,17.85,17.8,17.83,39200.0,12.4204,12.4274,12.3926,12.4135,39200.0
2005-05-17 12:10:00,17.83,17.99,17.83,17.93,88600.0,12.4135,12.5249,12.4135,12.4831,88600.0
2005-05-17 12:20:00,17.93,17.94,17.89,17.89,66200.0,12.4831,12.4901,12.4553,12.4553,66200.0
2005-05-17 12:30:00,17.89,17.92,17.86,17.91,90200.0,12.4553,12.4761,12.4344,12.4692,90200.0
2005-05-17 12:40:00,17.91,17.93,17.9,17.92,34800.0,12.4692,12.4831,12.4622,12.4761,34800.0
2005-05-17 12:50:00,17.91,17.92,17.83,17.84,82600.0,12.4692,12.4761,12.4135,12.4204,82600.0
2005-05-17 13:00:00,17.85,17.85,17.61,17.66,87200.0,12.4274,12.4274,12.2603,12.2951,87200.0
2005-05-17 13:10:00,17.67,17.8,17.65,17.8,72200.0,12.3021,12.3926,12.2882,12.3926,72200.0
2005-05-17 13:20:00,17.78,17.78,17.7,17.72,23600.0,12.3787,12.3787,12.323,12.3369,23600.0
2005-05-17 13:30:00,17.73,17.73,17.59,17.68,59000.0,12.3439,12.3439,12.2464,12.3091,59000.0
2005-05-17 13:40:00,17.68,17.73,17.68,17.72,6400.0,12.3091,12.3439,12.3091,12.3369,6400.0
2005-05-17 13:50:00,17.71,17.74,17.69,17.74,13000.0,12.3299,12.3508,12.316,12.3508,13000.0
2005-05-17 14:00:00,17.74,17.8,17.74,17.79,24400.0,12.3508,12.3926,12.3508,12.3856,24400.0
2005-05-17 14:10:00,17.8,17.86,17.79,17.84,38400.0,12.3926,12.4344,12.3856,12.4204,38400.0
2005-05-17 14:20:00,17.85,17.92,17.85,17.91,77000.0,12.4274,12.4761,12.4274,12.4692,77000.0
2005-05-17 14:30:00,17.91,17.95,17.85,17.92,67400.0,12.4692,12.497,12.4274,12.4761,67400.0
2005-05-17 14:40:00,17.93,17.93,17.83,17.91,33200.0,12.4831,12.4831,12.4135,12.4692,33200.0
2005-05-17 14:50:00,17.91,17.99,17.9,17.95,67000.0,12.4692,12.5249,12.4622,12.497,67000.0
2005-05-17 15:00:00,17.95,18.05,17.95,18.03,135800.0,12.497,12.5667,12.497,12.5527,135800.0
2005-05-17 15:10:00,18.0,18.0,17.93,18.0,95000.0,12.5318,12.5318,12.4831,12.5318,95000.0
2005-05-17 15:20:00,18.0,18.08,17.98,17.99,34000.0,12.5318,12.5875,12.5179,12.5249,34000.0
2005-05-17 15:30:00,18.0,18.03,17.88,17.88,83200.0,12.5318,12.5527,12.4483,12.4483,83200.0
2005-05-17 15:40:00,17.91,18.01,17.89,18.0,68000.0,12.4692,12.5388,12.4553,12.5318,68000.0
2005-05-17 15:50:00,18.0,18.01,17.93,17.98,74400.0,12.5318,12.5388,12.4831,12.5179,74400.0
2005-05-18 09:30:00,18.0,18.13,18.0,18.11,96800.0,12.5318,12.6223,12.5318,12.6084,96800.0
2005-05-18 09:40:00,18.11,18.21,18.1,18.21,92200.0,12.6084,12.678,12.6015,12.678,92200.0
2005-05-18 09:50:00,18.23,18.3,18.2,18.26,116600.0,12.692,12.7407,12.6711,12.7129,116600.0
2005-05-18 10:00:00,18.27,18.35,18.27,18.34,115400.0,12.7198,12.7755,12.7198,12.7686,115400.0
2005-05-18 10:10:00,18.34,18.35,18.25,18.32,80600.0,12.7686,12.7755,12.7059,12.7546,80600.0
2005-05-18 10:20:00,18.32,18.35,18.3,18.35,52400.0,12.7546,12.7755,12.7407,12.7755,52400.0
2005-05-18 10:30:00,18.35,18.46,18.35,18.42,95400.0,12.7755,12.8521,12.7755,12.8243,95400.0
2005-05-18 10:40:00,18.43,18.46,18.39,18.39,127000.0,12.8312,12.8521,12.8034,12.8034,127000.0
2005-05-18 10:50:00,18.35,18.44,18.32,18.44,55600.0,12.7755,12.8382,12.7546,12.8382,55600.0
2005-05-18 11:00:00,18.39,18.4,18.35,18.39,47200.0,12.8034,12.8103,12.7755,12.8034,47200.0
2005-05-18 11:10:00,18.4,18.41,18.35,18.41,116800.0,12.8103,12.8173,12.7755,12.8173,116800.0
2005-05-18 11:20:00,18.42,18.46,18.4,18.43,110000.0,12.8243,12.8521,12.8103,12.8312,110000.0
2005-05-18 11:30:00,18.43,18.44,18.42,18.43,42000.0,12.8312,12.8382,12.8243,12.8312,42000.0
2005-05-18 11:40:00,18.42,18.42,18.35,18.39,56600.0,12.8243,12.8243,12.7755,12.8034,56600.0
2005-05-18 11:50:00,18.39,18.43,18.39,18.39,119800.0,12.8034,12.8312,12.8034,12.8034,119800.0
2005-05-18 12:00:00,18.39,18.4,18.35,18.4,65600.0,12.8034,12.8103,12.7755,12.8103,65600.0
2005-05-18 12:10:00,18.4,18.49,18.4,18.47,73200.0,12.8103,12.873,12.8103,12.8591,73200.0
2005-05-18 12:20:00,18.47,18.5,18.43,18.49,57400.0,12.8591,12.8799,12.8312,12.873,57400.0
2005-05-18 12:30:00,18.49,18.49,18.37,18.47,50800.0,12.873,12.873,12.7894,12.8591,50800.0
2005-05-18 12:40:00,18.47,18.47,18.45,18.46,34800.0,12.8591,12.8591,12.8451,12.8521,34800.0
2005-05-18 12:50:00,18.46,18.49,18.38,18.41,44600.0,12.8521,12.873,12.7964,12.8173,44600.0
2005-05-18 13:00:00,18.42,18.46,18.41,18.45,45400.0,12.8243,12.8521,12.8173,12.8451,45400.0
2005-05-18 13:10:00,18.45,18.47,18.4,18.4,24600.0,12.8451,12.8591,12.8103,12.8103,24600.0
2005-05-18 13:20:00,18.4,18.45,18.4,18.41,22200.0,12.8103,12.8451,12.8103,12.8173,22200.0
2005-05-18 13:30:00,18.41,18.42,18.39,18.39,19200.0,12.8173,12.8243,12.8034,12.8034,19200.0
2005-05-18 13:40:00,18.38,18.4,18.31,18.36,43200.0,12.7964,12.8103,12.7477,12.7825,43200.0
2005-05-18 13:50:00,18.38,18.4,18.38,18.38,8200.0,12.7964,12.8103,12.7964,12.7964,8200.0
2005-05-18 14:00:00,18.38,18.42,18.36,18.4,69000.0,12.7964,12.8243,12.7825,12.8103,69000.0
2005-05-18 14:10:00,18.39,18.43,18.36,18.38,20600.0,12.8034,12.8312,12.7825,12.7964,20600.0
2005-05-18 14:20:00,18.38,18.4,18.35,18.36,16600.0,12.7964,12.8103,12.7755,12.7825,16600.0
2005-05-18 14:30:00,18.36,18.36,18.33,18.36,17600.0,12.7825,12.7825,12.7616,12.7825,17600.0
2005-05-18 14:40:00,18.36,18.38,18.33,18.37,15000.0,12.7825,12.7964,12.7616,12.7894,15000.0
2005-05-18 14:50:00,18.37,18.41,18.35,18.35,41600.0,12.7894,12.8173,12.7755,12.7755,41600.0
2005-05-18 15:00:00,18.36,18.41,18.32,18.41,164000.0,12.7825,12.8173,12.7546,12.8173,164000.0
2005-05-18 15:10:00,18.41,18.42,18.35,18.35,43400.0,12.8173,12.8243,12.7755,12.7755,43400.0
2005-05-18 15:20:00,18.35,18.4,18.32,18.33,29800.0,12.7755,12.8103,12.7546,12.7616,29800.0
2005-05-18 15:30:00,18.35,18.38,18.28,18.31,175800.0,12.7755,12.7964,12.7268,12.7477,175800.0
2005-05-18 15:40:00,18.32,18.36,18.31,18.31,33800.0,12.7546,12.7825,12.7477,12.7477,33800.0
2005-05-18 15:50:00,18.31,18.32,18.22,18.25,175400.0,12.7477,12.7546,12.685,12.7059,175400.0
2005-05-19 09:30:00,18.24,18.25,18.24,18.24,28800.0,12.6989,12.7059,12.6989,12.6989,28800.0
2005-05-19 09:40:00,18.26,18.38,18.25,18.36,51800.0,12.7129,12.7964,12.7059,12.7825,51800.0
2005-05-19 09:50:00,18.37,18.37,18.31,18.31,68200.0,12.7894,12.7894,12.7477,12.7477,68200.0
2005-05-19 10:00:00,18.31,18.31,18.27,18.29,69200.0,12.7477,12.7477,12.7198,12.7337,69200.0
2005-05-19 10:10:00,18.29,18.29,18.2,18.2,61000.0,12.7337,12.7337,12.6711,12.6711,61000.0
2005-05-19 10:20:00,18.2,18.25,18.2,18.22,24400.0,12.6711,12.7059,12.6711,12.685,24400.0
2005-05-19 10:30:00,18.22,18.24,18.2,18.2,52200.0,12.685,12.6989,12.6711,12.6711,52200.0
2005-05-19 10:40:00,18.2,18.25,18.2,18.25,44000.0,12.6711,12.7059,12.6711,12.7059,44000.0
2005-05-19 10:50:00,18.25,18.27,18.21,18.21,52800.0,12.7059,12.7198,12.678,12.678,52800.0
2005-05-19 11:00:00,18.23,18.32,18.22,18.23,38600.0,12.692,12.7546,12.685,12.692,38600.0
2005-05-19 11:10:00,18.23,18.25,18.23,18.25,24200.0,12.692,12.7059,12.692,12.7059,24200.0
2005-05-19 11:20:00,18.24,18.25,18.21,18.22,28000.0,12.6989,12.7059,12.678,12.685,28000.0
2005-05-19 11:30:00,18.21,18.22,18.2,18.2,21400.0,12.678,12.685,12.6711,12.6711,21400.0
2005-05-19 11:40:00,18.21,18.22,18.18,18.21,23000.0,12.678,12.685,12.6572,12.678,23000.0
2005-05-19 11:50:00,18.2,18.2,18.16,18.2,19200.0,12.6711,12.6711,12.6432,12.6711,19200.0
2005-05-19 12:00:00,18.19,18.19,18.15,18.17,21800.0,12.6641,12.6641,12.6363,12.6502,21800.0
2005-05-19 12:10:00,18.18,18.25,18.17,18.2,7800.0,12.6572,12.7059,12.6502,12.6711,7800.0
2005-05-19 12:20:00,18.2,18.25,18.18,18.24,21400.0,12.6711,12.7059,12.6572,12.6989,21400.0
2005-05-19 12:30:00,18.24,18.25,18.21,18.21,10600.0,12.6989,12.7059,12.678,12.678,10600.0
2005-05-19 12:40:00,18.21,18.23,18.2,18.22,6800.0,12.678,12.692,12.6711,12.685,6800.0
2005-05-19 12:50:00,18.23,18.25,18.23,18.24,27000.0,12.692,12.7059,12.692,12.6989,27000.0
2005-05-19 13:00:00,18.24,18.25,18.24,18.24,10400.0,12.6989,12.7059,12.6989,12.6989,10400.0
2005-05-19 13:10:00,18.23,18.23,18.2,18.22,11000.0,12.692,12.692,12.6711,12.685,11000.0
2005-05-19 13:20:00,18.22,18.23,18.18,18.18,39000.0,12.685,12.692,12.6572,12.6572,39000.0
2005-05-19 13:30:00,18.18,18.21,18.18,18.21,33600.0,12.6572,12.678,12.6572,12.678,33600.0
2005-05-19 13:40:00,18.2,18.21,18.17,18.17,29400.0,12.6711,12.678,12.6502,12.6502,29400.0
2005-05-19 13:50:00,18.17,18.17,18.11,18.12,15000.0,12.6502,12.6502,12.6084,12.6154,15000.0
2005-05-19 14:00:00,18.11,18.11,18.05,18.07,27800.0,12.6084,12.6084,12.5667,12.5806,27800.0
2005-05-19 14:10:00,18.07,18.09,18.05,18.08,18800.0,12.5806,12.5945,12.5667,12.5875,18800.0
2005-05-19 14:20:00,18.08,18.16,18.06,18.16,25200.0,12.5875,12.6432,12.5736,12.6432,25200.0
2005-05-19 14:30:00,18.16,18.18,18.12,18.18,12600.0,12.6432,12.6572,12.6154,12.6572,12600.0
2005-05-19 14:40:00,18.18,18.18,18.11,18.17,18400.0,12.6572,12.6572,12.6084,12.6502,18400.0
2005-05-19 14:50:00,18.16,18.18,18.15,18.15,35800.0,12.6432,12.6572,12.6363,12.6363,35800.0
2005-05-19 15:00:00,18.17,18.18,18.12,18.14,61200.0,12.6502,12.6572,12.6154,12.6293,61200.0
2005-05-19 15:10:00,18.13,18.16,18.08,18.14,39400.0,12.6223,12.6432,12.5875,12.6293,39400.0
2005-05-19 15:20:00,18.13,18.16,18.11,18.15,28200.0,12.6223,12.6432,12.6084,12.6363,28200.0
2005-05-19 15:30:00,18.14,18.21,18.14,18.18,49200.0,12.6293,12.678,12.6293,12.6572,49200.0
2005-05-19 15:40:00,18.17,18.18,18.13,18.15,31600.0,12.6502,12.6572,12.6223,12.6363,31600.0
2005-05-19 15:50:00,18.15,18.16,18.11,18.15,56800.0,12.6363,12.6432,12.6084,12.6363,56800.0
2005-05-20 09:30:00,18.18,18.22,18.16,18.22,36000.0,12.6572,12.685,12.6432,12.685,36000.0
2005-05-20 09:40:00,18.2,18.23,18.19,18.23,38600.0,12.6711,12.692,12.6641,12.692,38600.0
2005-05-20 09:50:00,18.23,18.23,18.2,18.21,38000.0,12.692,12.692,12.6711,12.678,38000.0
2005-05-20 10:00:00,18.21,18.24,18.2,18.23,57000.0,12.678,12.6989,12.6711,12.692,57000.0
2005-05-20 10:10:00,18.23,18.23,18.2,18.21,25000.0,12.692,12.692,12.6711,12.678,25000.0
2005-05-20 10:20:00,18.21,18.22,18.2,18.21,39200.0,12.678,12.685,12.6711,12.678,39200.0
2005-05-20 10:30:00,18.22,18.22,18.18,18.18,28200.0,12.685,12.685,12.6572,12.6572,28200.0
2005-05-20 10:40:00,18.18,18.2,18.15,18.18,36200.0,12.6572,12.6711,12.6363,12.6572,36200.0
2005-05-20 10:50:00,18.18,18.2,18.18,18.18,15200.0,12.6572,12.6711,12.6572,12.6572,15200.0
2005-05-20 11:00:00,18.18,18.18,18.15,18.16,29800.0,12.6572,12.6572,12.6363,12.6432,29800.0
2005-05-20 11:10:00,18.17,18.19,18.15,18.18,24600.0,12.6502,12.6641,12.6363,12.6572,24600.0
2005-05-20 11:20:00,18.18,18.18,18.18,18.18,12800.0,12.6572,12.6572,12.6572,12.6572,12800.0
2005-05-20 11:30:00,18.18,18.18,18.16,18.16,49000.0,12.6572,12.6572,12.6432,12.6432,49000.0
2005-05-20 11:40:00,18.16,18.17,18.11,18.11,45800.0,12.6432,12.6502,12.6084,12.6084,45800.0
2005-05-20 11:50:00,18.11,18.11,18.1,18.1,7400.0,12.6084,12.6084,12.6015,12.6015,7400.0
2005-05-20 12:00:00,18.1,18.12,18.07,18.1,46600.0,12.6015,12.6154,12.5806,12.6015,46600.0
2005-05-20 12:10:00,18.11,18.15,18.1,18.12,12000.0,12.6084,12.6363,12.6015,12.6154,12000.0
2005-05-20 12:20:00,18.13,18.16,18.13,18.13,4600.0,12.6223,12.6432,12.6223,12.6223,4600.0
2005-05-20 12:30:00,18.13,18.13,18.08,18.09,21800.0,12.6223,12.6223,12.5875,12.5945,21800.0
2005-05-20 12:40:00,18.1,18.1,18.08,18.08,10800.0,12.6015,12.6015,12.5875,12.5875,10800.0
2005-05-20 12:50:00,18.08,18.15,18.08,18.11,33600.0,12.5875,12.6363,12.5875,12.6084,33600.0
2005-05-20 13:00:00,18.13,18.16,18.11,18.15,5800.0,12.6223,12.6432,12.6084,12.6363,5800.0
2005-05-20 13:10:00,18.15,18.18,18.15,18.17,6600.0,12.6363,12.6572,12.6363,12.6502,6600.0
2005-05-20 13:20:00,18.17,18.18,18.16,18.18,19000.0,12.6502,12.6572,12.6432,12.6572,19000.0
2005-05-20 13:30:00,18.18,18.18,18.18,18.18,14000.0,12.6572,12.6572,12.6572,12.6572,14000.0
2005-05-20 13:40:00,18.18,18.19,18.17,18.18,78200.0,12.6572,12.6641,12.6502,12.6572,78200.0
2005-05-20 13:50:00,18.18,18.18,18.13,18.18,5000.0,12.6572,12.6572,12.6223,12.6572,5000.0
2005-05-20 14:00:00,18.18,18.2,18.18,18.2,13200.0,12.6572,12.6711,12.6572,12.6711,13200.0
2005-05-20 14:10:00,18.2,18.22,18.18,18.22,35400.0,12.6711,12.685,12.6572,12.685,35400.0
2005-05-20 14:20:00,18.22,18.23,18.2,18.21,18600.0,12.685,12.692,12.6711,12.678,18600.0
2005-05-20 14:30:00,18.21,18.21,18.19,18.2,10600.0,12.678,12.678,12.6641,12.6711,10600.0
2005-05-20 14:40:00,18.2,18.21,18.15,18.18,13600.0,12.6711,12.678,12.6363,12.6572,13600.0
2005-05-20 14:50:00,18.17,18.19,18.14,18.14,5800.0,12.6502,12.6641,12.6293,12.6293,5800.0
2005-05-20 15:00:00,18.14,18.18,18.14,18.18,10400.0,12.6293,12.6572,12.6293,12.6572,10400.0
2005-05-20 15:10:00,18.17,18.18,18.13,18.13,14000.0,12.6502,12.6572,12.6223,12.6223,14000.0
2005-05-20 15:20:00,18.13,18.18,18.13,18.18,8200.0,12.6223,12.6572,12.6223,12.6572,8200.0
2005-05-20 15:30:00,18.18,18.2,18.18,18.18,15800.0,12.6572,12.6711,12.6572,12.6572,15800.0
2005-05-20 15:40:00,18.18,18.2,18.11,18.16,32600.0,12.6572,12.6711,12.6084,12.6432,32600.0
2005-05-20 15:50:00,18.14,18.2,18.14,18.18,15000.0,12.6293,12.6711,12.6293,12.6572,15000.0
2005-05-23 09:30:00,18.18,18.2,18.18,18.2,51000.0,12.6572,12.6711,12.6572,12.6711,51000.0
2005-05-23 09:40:00,18.2,18.21,18.19,18.2,79800.0,12.6711,12.678,12.6641,12.6711,79800.0
2005-05-23 09:50:00,18.2,18.25,18.2,18.25,65600.0,12.6711,12.7059,12.6711,12.7059,65600.0
2005-05-23 10:00:00,18.26,18.31,18.25,18.31,57400.0,12.7129,12.7477,12.7059,12.7477,57400.0
2005-05-23 10:10:00,18.3,18.32,18.29,18.32,27200.0,12.7407,12.7546,12.7337,12.7546,27200.0
2005-05-23 10:20:00,18.32,18.33,18.32,18.32,15800.0,12.7546,12.7616,12.7546,12.7546,15800.0
2005-05-23 10:30:00,18.32,18.41,18.32,18.4,125600.0,12.7546,12.8173,12.7546,12.8103,125600.0
2005-05-23 10:40:00,18.39,18.39,18.35,18.35,57600.0,12.8034,12.8034,12.7755,12.7755,57600.0
2005-05-23 10:50:00,18.35,18.38,18.35,18.35,33800.0,12.7755,12.7964,12.7755,12.7755,33800.0
2005-05-23 11:00:00,18.35,18.36,18.33,18.34,30000.0,12.7755,12.7825,12.7616,12.7686,30000.0
2005-05-23 11:10:00,18.34,18.34,18.27,18.29,27800.0,12.7686,12.7686,12.7198,12.7337,27800.0
2005-05-23 11:20:00,18.29,18.32,18.29,18.31,27600.0,12.7337,12.7546,12.7337,12.7477,27600.0
2005-05-23 11:30:00,18.31,18.36,18.31,18.34,29400.0,12.7477,12.7825,12.7477,12.7686,29400.0
2005-05-23 11:40:00,18.34,18.35,18.34,18.34,28000.0,12.7686,12.7755,12.7686,12.7686,28000.0
2005-05-23 11:50:00,18.34,18.36,18.34,18.36,25400.0,12.7686,12.7825,12.7686,12.7825,25400.0
2005-05-23 12:00:00,18.36,18.4,18.36,18.39,100000.0,12.7825,12.8103,12.7825,12.8034,100000.0
2005-05-23 12:10:00,18.38,18.38,18.37,18.37,24400.0,12.7964,12.7964,12.7894,12.7894,24400.0
2005-05-23 12:20:00,18.37,18.37,18.31,18.34,15800.0,12.7894,12.7894,12.7477,12.7686,15800.0
2005-05-23 12:30:00,18.34,18.36,18.33,18.36,12600.0,12.7686,12.7825,12.7616,12.7825,12600.0
2005-05-23 12:40:00,18.36,18.39,18.36,18.38,53400.0,12.7825,12.8034,12.7825,12.7964,53400.0
2005-05-23 12:50:00,18.38,18.38,18.36,18.36,5600.0,12.7964,12.7964,12.7825,12.7825,5600.0
2005-05-23 13:00:00,18.36,18.36,18.35,18.35,14000.0,12.7825,12.7825,12.7755,12.7755,14000.0
2005-05-23 13:10:00,18.35,18.35,18.33,18.33,6400.0,12.7755,12.7755,12.7616,12.7616,6400.0
2005-05-23 13:20:00,18.31,18.32,18.29,18.31,15800.0,12.7477,12.7546,12.7337,12.7477,15800.0
2005-05-23 13:30:00,18.3,18.31,18.29,18.3,8600.0,12.7407,12.7477,12.7337,12.7407,8600.0
2005-05-23 13:40:00,18.3,18.33,18.3,18.32,22000.0,12.7407,12.7616,12.7407,12.7546,22000.0
2005-05-23 13:50:00,18.32,18.34,18.31,18.32,22600.0,12.7546,12.7686,12.7477,12.7546,22600.0
2005-05-23 14:00:00,18.32,18.38,18.31,18.38,28200.0,12.7546,12.7964,12.7477,12.7964,28200.0
2005-05-23 14:10:00,18.37,18.38,18.35,18.38,15800.0,12.7894,12.7964,12.7755,12.7964,15800.0
2005-05-23 14:20:00,18.38,18.41,18.38,18.39,43600.0,12.7964,12.8173,12.7964,12.8034,43600.0
2005-05-23 14:30:00,18.39,18.43,18.38,18.4,30400.0,12.8034,12.8312,12.7964,12.8103,30400.0
2005-05-23 14:40:00,18.4,18.4,18.38,18.39,21600.0,12.8103,12.8103,12.7964,12.8034,21600.0
2005-05-23 14:50:00,18.39,18.41,18.38,18.38,7800.0,12.8034,12.8173,12.7964,12.7964,7800.0
2005-05-23 15:00:00,18.38,18.39,18.32,18.33,98000.0,12.7964,12.8034,12.7546,12.7616,98000.0
2005-05-23 15:10:00,18.33,18.33,18.3,18.31,34600.0,12.7616,12.7616,12.7407,12.7477,34600.0
2005-05-23 15:20:00,18.31,18.31,18.22,18.23,18600.0,12.7477,12.7477,12.685,12.692,18600.0
2005-05-23 15:30:00,18.23,18.29,18.22,18.29,41400.0,12.692,12.7337,12.685,12.7337,41400.0
2005-05-23 15:40:00,18.29,18.29,18.28,18.28,35200.0,12.7337,12.7337,12.7268,12.7268,35200.0
2005-05-23 15:50:00,18.28,18.3,18.28,18.29,53000.0,12.7268,12.7407,12.7268,12.7337,53000.0
2005-05-24 09:30:00,18.28,18.28,18.2,18.2,22200.0,12.7268,12.7268,12.6711,12.6711,22200.0
2005-05-24 09:40:00,18.2,18.2,18.14,18.17,13400.0,12.6711,12.6711,12.6293,12.6502,13400.0
2005-05-24 09:50:00,18.18,18.18,18.14,18.15,23200.0,12.6572,12.6572,12.6293,12.6363,23200.0
2005-05-24 10:00:00,18.16,18.17,18.07,18.09,38600.0,12.6432,12.6502,12.5806,12.5945,38600.0
2005-05-24 10:10:00,18.1,18.16,18.09,18.13,17800.0,12.6015,12.6432,12.5945,12.6223,17800.0
2005-05-24 10:20:00,18.16,18.21,18.16,18.18,8000.0,12.6432,12.678,12.6432,12.6572,8000.0
2005-05-24 10:30:00,18.18,18.18,18.15,18.15,74800.0,12.6572,12.6572,12.6363,12.6363,74800.0
2005-05-24 10:40:00,18.15,18.16,18.15,18.15,40000.0,12.6363,12.6432,12.6363,12.6363,40000.0
2005-05-24 10:50:00,18.15,18.17,18.15,18.16,15000.0,12.6363,12.6502,12.6363,12.6432,15000.0
2005-05-24 11:00:00,18.16,18.18,18.16,18.18,6800.0,12.6432,12.6572,12.6432,12.6572,6800.0
2005-05-24 11:10:00,18.19,18.2,18.18,18.19,13800.0,12.6641,12.6711,12.6572,12.6641,13800.0
2005-05-24 11:20:00,18.18,18.2,18.18,18.18,2000.0,12.6572,12.6711,12.6572,12.6572,2000.0
2005-05-24 11:30:00,18.18,18.18,18.16,18.16,2400.0,12.6572,12.6572,12.6432,12.6432,2400.0
2005-05-24 11:40:00,18.16,18.17,18.16,18.17,59200.0,12.6432,12.6502,12.6432,12.6502,59200.0
2005-05-24 11:50:00,18.18,18.18,18.15,18.15,18600.0,12.6572,12.6572,12.6363,12.6363,18600.0
2005-05-24 12:00:00,18.15,18.17,18.15,18.16,7800.0,12.6363,12.6502,12.6363,12.6432,7800.0
2005-05-24 12:10:00,18.17,18.18,18.14,18.14,24800.0,12.6502,12.6572,12.6293,12.6293,24800.0
2005-05-24 12:20:00,18.14,18.15,18.14,18.14,6600.0,12.6293,12.6363,12.6293,12.6293,6600.0
2005-05-24 12:30:00,18.15,18.18,18.15,18.16,30800.0,12.6363,12.6572,12.6363,12.6432,30800.0
2005-05-24 12:40:00,18.16,18.16,18.14,18.15,32600.0,12.6432,12.6432,12.6293,12.6363,32600.0
2005-05-24 12:50:00,18.16,18.16,18.14,18.14,31400.0,12.6432,12.6432,12.6293,12.6293,31400.0
2005-05-24 13:00:00,18.13,18.16,18.12,18.14,8800.0,12.6223,12.6432,12.6154,12.6293,8800.0
2005-05-24 13:10:00,18.13,18.13,18.09,18.09,26600.0,12.6223,12.6223,12.5945,12.5945,26600.0
2005-05-24 13:20:00,18.09,18.11,18.09,18.1,14600.0,12.5945,12.6084,12.5945,12.6015,14600.0
2005-05-24 13:30:00,18.1,18.11,18.08,18.08,21400.0,12.6015,12.6084,12.5875,12.5875,21400.0
2005-05-24 13:40:00,18.08,18.08,18.07,18.08,11800.0,12.5875,12.5875,12.5806,12.5875,11800.0
2005-05-24 13:50:00,18.08,18.08,18.06,18.07,22200.0,12.5875,12.5875,12.5736,12.5806,22200.0
2005-05-24 14:00:00,18.07,18.16,18.07,18.15,25800.0,12.5806,12.6432,12.5806,12.6363,25800.0
2005-05-24 14:10:00,18.15,18.15,18.11,18.14,10800.0,12.6363,12.6363,12.6084,12.6293,10800.0
2005-05-24 14:20:00,18.15,18.18,18.1,18.1,17200.0,12.6363,12.6572,12.6015,12.6015,17200.0
2005-05-24 14:30:00,18.1,18.16,18.09,18.11,33200.0,12.6015,12.6432,12.5945,12.6084,33200.0
2005-05-24 14:40:00,18.09,18.1,18.09,18.09,8400.0,12.5945,12.6015,12.5945,12.5945,8400.0
2005-05-24 14:50:00,18.09,18.1,18.09,18.1,10400.0,12.5945,12.6015,12.5945,12.6015,10400.0
2005-05-24 15:00:00,18.09,18.1,18.08,18.08,48200.0,12.5945,12.6015,12.5875,12.5875,48200.0
2005-05-24 15:10:00,18.09,18.09,18.03,18.03,23200.0,12.5945,12.5945,12.5527,12.5527,23200.0
2005-05-24 15:20:00,18.03,18.06,18.03,18.06,49200.0,12.5527,12.5736,12.5527,12.5736,49200.0
2005-05-24 15:30:00,18.06,18.07,18.04,18.05,33600.0,12.5736,12.5806,12.5597,12.5667,33600.0
2005-05-24 15:40:00,18.05,18.05,18.03,18.04,69800.0,12.5667,12.5667,12.5527,12.5597,69800.0
2005-05-24 15:50:00,18.04,18.08,18.03,18.08,36200.0,12.5597,12.5875,12.5527,12.5875,36200.0
2005-05-25 09:30:00,18.13,18.15,17.95,17.95,73800.0,12.6223,12.6363,12.497,12.497,73800.0
2005-05-25 09:40:00,17.97,18.12,17.97,18.08,50600.0,12.511,12.6154,12.511,12.5875,50600.0
2005-05-25 09:50:00,18.08,18.08,18.0,18.04,23000.0,12.5875,12.5875,12.5318,12.5597,23000.0
2005-05-25 10:00:00,18.02,18.06,17.98,18.04,48800.0,12.5458,12.5736,12.5179,12.5597,48800.0
2005-05-25 10:10:00,18.03,18.07,18.03,18.07,40400.0,12.5527,12.5806,12.5527,12.5806,40400.0
2005-05-25 10:20:00,18.07,18.11,18.05,18.08,39800.0,12.5806,12.6084,12.5667,12.5875,39800.0
2005-05-25 10:30:00,18.08,18.08,18.03,18.03,35000.0,12.5875,12.5875,12.5527,12.5527,35000.0
2005-05-25 10:40:00,18.02,18.02,17.98,17.98,19200.0,12.5458,12.5458,12.5179,12.5179,19200.0
2005-05-25 10:50:00,17.98,18.06,17.98,18.04,88000.0,12.5179,12.5736,12.5179,12.5597,88000.0
2005-05-25 11:00:00,18.02,18.03,18.0,18.0,15200.0,12.5458,12.5527,12.5318,12.5318,15200.0
2005-05-25 11:10:00,18.0,18.02,17.99,17.99,17600.0,12.5318,12.5458,12.5249,12.5249,17600.0
2005-05-25 11:20:00,17.99,18.02,17.99,18.0,14000.0,12.5249,12.5458,12.5249,12.5318,14000.0
2005-05-25 11:30:00,18.0,18.0,18.0,18.0,25600.0,12.5318,12.5318,12.5318,12.5318,25600.0
2005-05-25 11:40:00,18.0,18.0,17.94,17.95,13000.0,12.5318,12.5318,12.4901,12.497,13000.0
2005-05-25 11:50:00,17.92,17.93,17.91,17.91,12000.0,12.4761,12.4831,12.4692,12.4692,12000.0
2005-05-25 12:00:00,17.91,17.94,17.91,17.94,43400.0,12.4692,12.4901,12.4692,12.4901,43400.0
2005-05-25 12:10:00,17.94,17.94,17.92,17.92,21800.0,12.4901,12.4901,12.4761,12.4761,21800.0
2005-05-25 12:20:00,17.91,17.91,17.9,17.9,13200.0,12.4692,12.4692,12.4622,12.4622,13200.0
2005-05-25 12:30:00,17.9,17.94,17.9,17.93,24600.0,12.4622,12.4901,12.4622,12.4831,24600.0
2005-05-25 12:40:00,17.92,17.92,17.9,17.91,11200.0,12.4761,12.4761,12.4622,12.4692,11200.0
2005-05-25 12:50:00,17.91,17.91,17.9,17.91,22200.0,12.4692,12.4692,12.4622,12.4692,22200.0
2005-05-25 13:00:00,17.91,17.93,17.91,17.92,16200.0,12.4692,12.4831,12.4692,12.4761,16200.0
2005-05-25 13:10:00,17.92,17.93,17.9,17.91,26200.0,12.4761,12.4831,12.4622,12.4692,26200.0
2005-05-25 13:20:00,17.9,18.04,17.89,17.89,38200.0,12.4622,12.5597,12.4553,12.4553,38200.0
2005-05-25 13:30:00,17.88,17.88,17.84,17.85,18600.0,12.4483,12.4483,12.4204,12.4274,18600.0
2005-05-25 13:40:00,17.85,17.85,17.81,17.81,12600.0,12.4274,12.4274,12.3996,12.3996,12600.0
2005-05-25 13:50:00,17.8,17.81,17.79,17.81,17600.0,12.3926,12.3996,12.3856,12.3996,17600.0
2005-05-25 14:00:00,17.82,17.85,17.81,17.85,20000.0,12.4065,12.4274,12.3996,12.4274,20000.0
2005-05-25 14:10:00,17.86,17.86,17.83,17.83,25400.0,12.4344,12.4344,12.4135,12.4135,25400.0
2005-05-25 14:20:00,17.85,17.88,17.83,17.88,13800.0,12.4274,12.4483,12.4135,12.4483,13800.0
2005-05-25 14:30:00,17.9,17.93,17.9,17.9,25200.0,12.4622,12.4831,12.4622,12.4622,25200.0
2005-05-25 14:40:00,17.9,17.92,17.9,17.92,40200.0,12.4622,12.4761,12.4622,12.4761,40200.0
2005-05-25 14:50:00,17.92,17.93,17.9,17.91,13000.0,12.4761,12.4831,12.4622,12.4692,13000.0
2005-05-25 15:00:00,17.92,17.94,17.9,17.91,16000.0,12.4761,12.4901,12.4622,12.4692,16000.0
2005-05-25 15:10:00,17.91,17.94,17.9,17.92,22800.0,12.4692,12.4901,12.4622,12.4761,22800.0
2005-05-25 15:20:00,17.92,17.95,17.92,17.95,23200.0,12.4761,12.497,12.4761,12.497,23200.0
2005-05-25 15:30:00,17.95,17.97,17.95,17.96,36400.0,12.497,12.511,12.497,12.504,36400.0
2005-05-25 15:40:00,17.96,17.96,17.84,17.87,53200.0,12.504,12.504,12.4204,12.4413,53200.0
2005-05-25 15:50:00,17.86,17.87,17.83,17.85,93400.0,12.4344,12.4413,12.4135,12.4274,93400.0
2005-05-26 09:30:00,17.86,17.93,17.85,17.89,23200.0,12.4344,12.4831,12.4274,12.4553,23200.0
2005-05-26 09:40:00,17.89,17.99,17.89,17.97,35800.0,12.4553,12.5249,12.4553,12.511,35800.0
2005-05-26 09:50:00,17.97,17.98,17.91,17.93,20800.0,12.511,12.5179,12.4692,12.4831,20800.0
2005-05-26 10:00:00,17.94,17.98,17.94,17.97,24400.0,12.4901,12.5179,12.4901,12.511,24400.0
2005-05-26 10:10:00,17.95,18.0,17.95,18.0,30400.0,12.497,12.5318,12.497,12.5318,30400.0
2005-05-26 10:20:00,17.99,18.0,17.97,17.99,101200.0,12.5249,12.5318,12.511,12.5249,101200.0
2005-05-26 10:30:00,17.98,17.98,17.97,17.97,15600.0,12.5179,12.5179,12.511,12.511,15600.0
2005-05-26 10:40:00,17.98,18.0,17.98,18.0,51600.0,12.5179,12.5318,12.5179,12.5318,51600.0
2005-05-26 10:50:00,18.0,18.03,18.0,18.02,82600.0,12.5318,12.5527,12.5318,12.5458,82600.0
2005-05-26 11:00:00,18.02,18.03,17.98,18.01,67600.0,12.5458,12.5527,12.5179,12.5388,67600.0
2005-05-26 11:10:00,18.03,18.03,17.99,17.99,17400.0,12.5527,12.5527,12.5249,12.5249,17400.0
2005-05-26 11:20:00,17.99,18.02,17.99,18.01,14800.0,12.5249,12.5458,12.5249,12.5388,14800.0
2005-05-26 11:30:00,18.02,18.02,18.01,18.01,12200.0,12.5458,12.5458,12.5388,12.5388,12200.0
2005-05-26 11:40:00,18.02,18.02,18.0,18.0,12800.0,12.5458,12.5458,12.5318,12.5318,12800.0
2005-05-26 11:50:00,18.0,18.02,17.99,18.0,3800.0,12.5318,12.5458,12.5249,12.5318,3800.0
2005-05-26 12:00:00,18.0,18.0,18.0,18.0,3200.0,12.5318,12.5318,12.5318,12.5318,3200.0
2005-05-26 12:10:00,18.0,18.03,18.0,18.02,162200.0,12.5318,12.5527,12.5318,12.5458,162200.0
2005-05-26 12:20:00,18.02,18.02,17.99,18.0,110800.0,12.5458,12.5458,12.5249,12.5318,110800.0
2005-05-26 12:30:00,18.0,18.0,17.97,18.0,9000.0,12.5318,12.5318,12.511,12.5318,9000.0
2005-05-26 12:40:00,17.99,18.01,17.99,18.0,10600.0,12.5249,12.5388,12.5249,12.5318,10600.0
2005-05-26 12:50:00,18.01,18.01,17.97,17.98,18200.0,12.5388,12.5388,12.511,12.5179,18200.0
2005-05-26 13:00:00,17.98,18.0,17.98,18.0,394600.0,12.5179,12.5318,12.5179,12.5318,394600.0
2005-05-26 13:10:00,18.0,18.04,18.0,18.03,13600.0,12.5318,12.5597,12.5318,12.5527,13600.0
2005-05-26 13:20:00,18.0,18.05,18.0,18.03,87200.0,12.5318,12.5667,12.5318,12.5527,87200.0
2005-05-26 13:30:00,18.03,18.05,18.02,18.04,21000.0,12.5527,12.5667,12.5458,12.5597,21000.0
2005-05-26 13:40:00,18.04,18.05,18.03,18.04,50000.0,12.5597,12.5667,12.5527,12.5597,50000.0
2005-05-26 13:50:00,18.05,18.07,18.04,18.05,278600.0,12.5667,12.5806,12.5597,12.5667,278600.0
2005-05-26 14:00:00,18.08,18.08,18.0,18.04,122000.0,12.5875,12.5875,12.5318,12.5597,122000.0
2005-05-26 14:10:00,18.04,18.05,18.03,18.05,113200.0,12.5597,12.5667,12.5527,12.5667,113200.0
2005-05-26 14:20:00,18.05,18.11,18.05,18.11,34400.0,12.5667,12.6084,12.5667,12.6084,34400.0
2005-05-26 14:30:00,18.1,18.1,18.07,18.08,21200.0,12.6015,12.6015,12.5806,12.5875,21200.0
2005-05-26 14:40:00,18.07,18.07,18.04,18.04,18400.0,12.5806,12.5806,12.5597,12.5597,18400.0
2005-05-26 14:50:00,18.01,18.05,18.01,18.03,57400.0,12.5388,12.5667,12.5388,12.5527,57400.0
2005-05-26 15:00:00,18.03,18.04,18.02,18.02,14200.0,12.5527,12.5597,12.5458,12.5458,14200.0
2005-05-26 15:10:00,18.02,18.02,17.95,18.0,33800.0,12.5458,12.5458,12.497,12.5318,33800.0
2005-05-26 15:20:00,18.0,18.01,17.98,17.99,31800.0,12.5318,12.5388,12.5179,12.5249,31800.0
2005-05-26 15:30:00,17.99,18.02,17.99,18.0,26200.0,12.5249,12.5458,12.5249,12.5318,26200.0
2005-05-26 15:40:00,18.0,18.02,17.98,17.99,25800.0,12.5318,12.5458,12.5179,12.5249,25800.0
2005-05-26 15:50:00,17.98,18.06,17.98,18.02,26200.0,12.5179,12.5736,12.5179,12.5458,26200.0
2005-05-27 09:30:00,18.08,18.2,18.06,18.17,49000.0,12.5875,12.6711,12.5736,12.6502,49000.0
2005-05-27 09:40:00,18.18,18.18,18.11,18.12,23200.0,12.6572,12.6572,12.6084,12.6154,23200.0
2005-05-27 09:50:00,18.13,18.15,18.09,18.12,47200.0,12.6223,12.6363,12.5945,12.6154,47200.0
2005-05-27 10:00:00,18.12,18.13,18.07,18.09,12000.0,12.6154,12.6223,12.5806,12.5945,12000.0
2005-05-27 10:10:00,18.09,18.11,18.07,18.07,18400.0,12.5945,12.6084,12.5806,12.5806,18400.0
2005-05-27 10:20:00,18.06,18.08,18.0,18.08,23200.0,12.5736,12.5875,12.5318,12.5875,23200.0
2005-05-27 10:30:00,18.07,18.07,18.01,18.03,13600.0,12.5806,12.5806,12.5388,12.5527,13600.0
2005-05-27 10:40:00,18.03,18.08,18.01,18.06,15000.0,12.5527,12.5875,12.5388,12.5736,15000.0
2005-05-27 10:50:00,18.06,18.08,18.03,18.06,12000.0,12.5736,12.5875,12.5527,12.5736,12000.0
2005-05-27 11:00:00,18.06,18.11,18.04,18.11,7400.0,12.5736,12.6084,12.5597,12.6084,7400.0
2005-05-27 11:10:00,18.11,18.11,18.06,18.09,11800.0,12.6084,12.6084,12.5736,12.5945,11800.0
2005-05-27 11:20:00,18.09,18.13,18.07,18.08,35200.0,12.5945,12.6223,12.5806,12.5875,35200.0
2005-05-27 11:30:00,18.06,18.07,18.03,18.06,9000.0,12.5736,12.5806,12.5527,12.5736,9000.0
2005-05-27 11:40:00,18.08,18.11,18.05,18.09,13000.0,12.5875,12.6084,12.5667,12.5945,13000.0
2005-05-27 11:50:00,18.1,18.11,18.06,18.11,15200.0,12.6015,12.6084,12.5736,12.6084,15200.0
2005-05-27 12:00:00,18.11,18.13,18.11,18.12,26800.0,12.6084,12.6223,12.6084,12.6154,26800.0
2005-05-27 12:10:00,18.12,18.16,18.11,18.16,18000.0,12.6154,12.6432,12.6084,12.6432,18000.0
2005-05-27 12:20:00,18.16,18.18,18.15,18.18,34000.0,12.6432,12.6572,12.6363,12.6572,34000.0
2005-05-27 12:30:00,18.19,18.24,18.18,18.24,46200.0,12.6641,12.6989,12.6572,12.6989,46200.0
2005-05-27 12:40:00,18.23,18.23,18.22,18.23,54000.0,12.692,12.692,12.685,12.692,54000.0
2005-05-27 12:50:00,18.24,18.25,18.23,18.25,16200.0,12.6989,12.7059,12.692,12.7059,16200.0
2005-05-27 13:00:00,18.25,18.28,18.24,18.28,38000.0,12.7059,12.7268,12.6989,12.7268,38000.0
2005-05-27 13:10:00,18.28,18.35,18.28,18.35,37200.0,12.7268,12.7755,12.7268,12.7755,37200.0
2005-05-27 13:20:00,18.35,18.35,18.32,18.33,36200.0,12.7755,12.7755,12.7546,12.7616,36200.0
2005-05-27 13:30:00,18.33,18.33,18.29,18.29,18600.0,12.7616,12.7616,12.7337,12.7337,18600.0
2005-05-27 13:40:00,18.29,18.3,18.27,18.29,12800.0,12.7337,12.7407,12.7198,12.7337,12800.0
2005-05-27 13:50:00,18.29,18.31,18.29,18.3,8400.0,12.7337,12.7477,12.7337,12.7407,8400.0
2005-05-27 14:00:00,18.3,18.31,18.29,18.31,10400.0,12.7407,12.7477,12.7337,12.7477,10400.0
2005-05-27 14:10:00,18.32,18.32,18.3,18.32,7000.0,12.7546,12.7546,12.7407,12.7546,7000.0
2005-05-27 14:20:00,18.32,18.33,18.3,18.32,16400.0,12.7546,12.7616,12.7407,12.7546,16400.0
2005-05-27 14:30:00,18.31,18.32,18.26,18.3,12400.0,12.7477,12.7546,12.7129,12.7407,12400.0
2005-05-27 14:40:00,18.3,18.3,18.27,18.27,17800.0,12.7407,12.7407,12.7198,12.7198,17800.0
2005-05-27 14:50:00,18.27,18.33,18.26,18.32,28000.0,12.7198,12.7616,12.7129,12.7546,28000.0
2005-05-27 15:00:00,18.33,18.35,18.32,18.34,28400.0,12.7616,12.7755,12.7546,12.7686,28400.0
2005-05-27 15:10:00,18.34,18.34,18.32,18.33,12200.0,12.7686,12.7686,12.7546,12.7616,12200.0
2005-05-27 15:20:00,18.34,18.37,18.34,18.37,25400.0,12.7686,12.7894,12.7686,12.7894,25400.0
2005-05-27 15:30:00,18.36,18.36,18.29,18.29,22200.0,12.7825,12.7825,12.7337,12.7337,22200.0
2005-05-27 15:40:00,18.3,18.32,18.28,18.3,28600.0,12.7407,12.7546,12.7268,12.7407,28600.0
2005-05-27 15:50:00,18.31,18.32,18.25,18.28,62200.0,12.7477,12.7546,12.7059,12.7268,62200.0
2005-05-31 09:30:00,18.13,18.15,18.1,18.14,41400.0,12.6223,12.6363,12.6015,12.6293,41400.0
2005-05-31 09:40:00,18.16,18.17,18.11,18.14,16800.0,12.6432,12.6502,12.6084,12.6293,16800.0
2005-05-31 09:50:00,18.13,18.22,18.11,18.11,13600.0,12.6223,12.685,12.6084,12.6084,13600.0
2005-05-31 10:00:00,18.11,18.18,18.11,18.18,8200.0,12.6084,12.6572,12.6084,12.6572,8200.0
2005-05-31 10:10:00,18.16,18.18,18.11,18.11,13600.0,12.6432,12.6572,12.6084,12.6084,13600.0
2005-05-31 10:20:00,18.09,18.12,18.07,18.12,35800.0,12.5945,12.6154,12.5806,12.6154,35800.0
2005-05-31 10:30:00,18.12,18.15,18.11,18.11,5600.0,12.6154,12.6363,12.6084,12.6084,5600.0
2005-05-31 10:40:00,18.11,18.11,18.09,18.1,8000.0,12.6084,12.6084,12.5945,12.6015,8000.0
2005-05-31 10:50:00,18.11,18.11,18.08,18.08,5800.0,12.6084,12.6084,12.5875,12.5875,5800.0
2005-05-31 11:00:00,18.08,18.08,18.02,18.02,8000.0,12.5875,12.5875,12.5458,12.5458,8000.0
2005-05-31 11:10:00,18.02,18.05,17.98,18.02,24000.0,12.5458,12.5667,12.5179,12.5458,24000.0
2005-05-31 11:20:00,18.02,18.02,18.0,18.02,6800.0,12.5458,12.5458,12.5318,12.5458,6800.0
2005-05-31 11:30:00,18.02,18.04,18.01,18.03,2800.0,12.5458,12.5597,12.5388,12.5527,2800.0
2005-05-31 11:40:00,18.04,18.05,17.99,18.0,8800.0,12.5597,12.5667,12.5249,12.5318,8800.0
2005-05-31 11:50:00,18.0,18.03,18.0,18.02,4200.0,12.5318,12.5527,12.5318,12.5458,4200.0
2005-05-31 12:00:00,18.02,18.02,17.94,17.99,7800.0,12.5458,12.5458,12.4901,12.5249,7800.0
2005-05-31 12:10:00,17.98,18.02,17.96,18.02,14800.0,12.5179,12.5458,12.504,12.5458,14800.0
2005-05-31 12:20:00,18.0,18.03,18.0,18.0,9000.0,12.5318,12.5527,12.5318,12.5318,9000.0
2005-05-31 12:30:00,18.02,18.05,18.01,18.02,3800.0,12.5458,12.5667,12.5388,12.5458,3800.0
2005-05-31 12:40:00,18.02,18.03,18.0,18.03,6000.0,12.5458,12.5527,12.5318,12.5527,6000.0
2005-05-31 12:50:00,18.03,18.03,18.01,18.03,2800.0,12.5527,12.5527,12.5388,12.5527,2800.0
2005-05-31 13:00:00,18.03,18.06,18.03,18.06,7200.0,12.5527,12.5736,12.5527,12.5736,7200.0
2005-05-31 13:10:00,18.04,18.06,18.04,18.05,6600.0,12.5597,12.5736,12.5597,12.5667,6600.0
2005-05-31 13:20:00,18.05,18.06,18.03,18.06,5200.0,12.5667,12.5736,12.5527,12.5736,5200.0
2005-05-31 13:30:00,18.06,18.08,18.05,18.08,5200.0,12.5736,12.5875,12.5667,12.5875,5200.0
2005-05-31 13:40:00,18.07,18.08,18.06,18.08,2200.0,12.5806,12.5875,12.5736,12.5875,2200.0
2005-05-31 13:50:00,18.07,18.1,18.07,18.09,4800.0,12.5806,12.6015,12.5806,12.5945,4800.0
2005-05-31 14:00:00,18.08,18.1,18.08,18.09,6000.0,12.5875,12.6015,12.5875,12.5945,6000.0
2005-05-31 14:10:00,18.06,18.06,18.04,18.05,13600.0,12.5736,12.5736,12.5597,12.5667,13600.0
2005-05-31 14:20:00,18.04,18.11,18.03,18.11,20000.0,12.5597,12.6084,12.5527,12.6084,20000.0
2005-05-31 14:30:00,18.1,18.15,18.1,18.13,11000.0,12.6015,12.6363,12.6015,12.6223,11000.0
2005-05-31 14:40:00,18.13,18.17,18.13,18.17,14200.0,12.6223,12.6502,12.6223,12.6502,14200.0
2005-05-31 14:50:00,18.17,18.2,18.1,18.12,38400.0,12.6502,12.6711,12.6015,12.6154,38400.0
2005-05-31 15:00:00,18.12,18.16,18.12,18.16,18200.0,12.6154,12.6432,12.6154,12.6432,18200.0
2005-05-31 15:10:00,18.16,18.2,18.13,18.18,10400.0,12.6432,12.6711,12.6223,12.6572,10400.0
2005-05-31 15:20:00,18.18,18.18,18.08,18.08,16800.0,12.6572,12.6572,12.5875,12.5875,16800.0
2005-05-31 15:30:00,18.09,18.09,18.03,18.05,22200.0,12.5945,12.5945,12.5527,12.5667,22200.0
2005-05-31 15:40:00,18.03,18.07,18.02,18.05,16400.0,12.5527,12.5806,12.5458,12.5667,16400.0
2005-05-31 15:50:00,18.05,18.06,18.02,18.04,26200.0,12.5667,12.5736,12.5458,12.5597,26200.0
2005-06-01 09:30:00,18.0,18.03,17.98,18.03,38200.0,12.5318,12.5527,12.5179,12.5527,38200.0
2005-06-01 09:40:00,18.03,18.03,17.99,18.03,54000.0,12.5527,12.5527,12.5249,12.5527,54000.0
2005-06-01 09:50:00,18.03,18.05,17.96,18.05,28600.0,12.5527,12.5667,12.504,12.5667,28600.0
2005-06-01 10:00:00,18.04,18.15,18.0,18.15,27400.0,12.5597,12.6363,12.5318,12.6363,27400.0
2005-06-01 10:10:00,18.15,18.18,18.11,18.15,28000.0,12.6363,12.6572,12.6084,12.6363,28000.0
2005-06-01 10:20:00,18.11,18.15,18.1,18.11,27000.0,12.6084,12.6363,12.6015,12.6084,27000.0
2005-06-01 10:30:00,18.11,18.15,18.11,18.12,14200.0,12.6084,12.6363,12.6084,12.6154,14200.0
2005-06-01 10:40:00,18.12,18.12,18.05,18.06,25600.0,12.6154,12.6154,12.5667,12.5736,25600.0
2005-06-01 10:50:00,18.06,18.11,18.06,18.09,18000.0,12.5736,12.6084,12.5736,12.5945,18000.0
2005-06-01 11:00:00,18.09,18.12,18.09,18.09,16200.0,12.5945,12.6154,12.5945,12.5945,16200.0
2005-06-01 11:10:00,18.09,18.15,18.09,18.13,19000.0,12.5945,12.6363,12.5945,12.6223,19000.0
2005-06-01 11:20:00,18.13,18.15,18.12,18.13,6600.0,12.6223,12.6363,12.6154,12.6223,6600.0
2005-06-01 11:30:00,18.13,18.15,18.11,18.13,11200.0,12.6223,12.6363,12.6084,12.6223,11200.0
2005-06-01 11:40:00,18.13,18.13,18.11,18.13,11600.0,12.6223,12.6223,12.6084,12.6223,11600.0
2005-06-01 11:50:00,18.12,18.15,18.11,18.11,27200.0,12.6154,12.6363,12.6084,12.6084,27200.0
2005-06-01 12:00:00,18.13,18.14,18.13,18.14,13800.0,12.6223,12.6293,12.6223,12.6293,13800.0
2005-06-01 12:10:00,18.14,18.14,18.1,18.13,7800.0,12.6293,12.6293,12.6015,12.6223,7800.0
2005-06-01 12:20:00,18.11,18.13,18.11,18.11,6200.0,12.6084,12.6223,12.6084,12.6084,6200.0
2005-06-01 12:30:00,18.11,18.11,18.1,18.11,13400.0,12.6084,12.6084,12.6015,12.6084,13400.0
2005-06-01 12:40:00,18.11,18.11,18.11,18.11,8200.0,12.6084,12.6084,12.6084,12.6084,8200.0
2005-06-01 12:50:00,18.1,18.15,18.1,18.15,7400.0,12.6015,12.6363,12.6015,12.6363,7400.0
2005-06-01 13:00:00,18.15,18.25,18.15,18.23,35200.0,12.6363,12.7059,12.6363,12.692,35200.0
2005-06-01 13:10:00,18.22,18.23,18.19,18.23,26400.0,12.685,12.692,12.6641,12.692,26400.0
2005-06-01 13:20:00,18.23,18.25,18.23,18.25,20400.0,12.692,12.7059,12.692,12.7059,20400.0
2005-06-01 13:30:00,18.25,18.28,18.24,18.27,31600.0,12.7059,12.7268,12.6989,12.7198,31600.0
2005-06-01 13:40:00,18.27,18.29,18.26,18.28,18000.0,12.7198,12.7337,12.7129,12.7268,18000.0
2005-06-01 13:50:00,18.27,18.28,18.27,18.28,10200.0,12.7198,12.7268,12.7198,12.7268,10200.0
2005-06-01 14:00:00,18.28,18.3,18.23,18.25,20800.0,12.7268,12.7407,12.692,12.7059,20800.0
2005-06-01 14:10:00,18.26,18.26,18.21,18.21,24200.0,12.7129,12.7129,12.678,12.678,24200.0
2005-06-01 14:20:00,18.21,18.25,18.2,18.22,28800.0,12.678,12.7059,12.6711,12.685,28800.0
2005-06-01 14:30:00,18.23,18.23,18.17,18.18,29200.0,12.692,12.692,12.6502,12.6572,29200.0
2005-06-01 14:40:00,18.18,18.2,18.11,18.11,26200.0,12.6572,12.6711,12.6084,12.6084,26200.0
2005-06-01 14:50:00,18.11,18.13,18.07,18.08,22600.0,12.6084,12.6223,12.5806,12.5875,22600.0
2005-06-01 15:00:00,18.09,18.09,18.08,18.09,15400.0,12.5945,12.5945,12.5875,12.5945,15400.0
2005-06-01 15:10:00,18.09,18.1,18.08,18.1,15800.0,12.5945,12.6015,12.5875,12.6015,15800.0
2005-06-01 15:20:00,18.1,18.1,18.09,18.09,15800.0,12.6015,12.6015,12.5945,12.5945,15800.0
2005-06-01 15:30:00,18.1,18.18,18.1,18.17,32800.0,12.6015,12.6572,12.6015,12.6502,32800.0
2005-06-01 15:40:00,18.19,18.19,18.11,18.18,25200.0,12.6641,12.6641,12.6084,12.6572,25200.0
2005-06-01 15:50:00,18.18,18.18,18.18,18.18,0.0,12.6572,12.6572,12.6572,12.6572,0.0
2005-06-02 09:30:00,18.14,18.15,18.09,18.15,16000.0,12.6293,12.6363,12.5945,12.6363,16000.0
2005-06-02 09:40:00,18.18,18.36,18.18,18.35,17000.0,12.6572,12.7825,12.6572,12.7755,17000.0
2005-06-02 09:50:00,18.36,18.37,18.24,18.3,21600.0,12.7825,12.7894,12.6989,12.7407,21600.0
2005-06-02 10:00:00,18.3,18.35,18.3,18.34,21200.0,12.7407,12.7755,12.7407,12.7686,21200.0
2005-06-02 10:10:00,18.34,18.36,18.31,18.31,82200.0,12.7686,12.7825,12.7477,12.7477,82200.0
2005-06-02 10:20:00,18.31,18.34,18.31,18.33,13200.0,12.7477,12.7686,12.7477,12.7616,13200.0
2005-06-02 10:30:00,18.33,18.36,18.32,18.35,55600.0,12.7616,12.7825,12.7546,12.7755,55600.0
2005-06-02 10:40:00,18.35,18.59,18.35,18.43,241600.0,12.7755,12.9426,12.7755,12.8312,241600.0
2005-06-02 10:50:00,18.47,18.54,18.47,18.5,141200.0,12.8591,12.9078,12.8591,12.8799,141200.0
2005-06-02 11:00:00,18.5,18.51,18.47,18.5,31400.0,12.8799,12.8869,12.8591,12.8799,31400.0
2005-06-02 11:10:00,18.5,18.5,18.45,18.46,26000.0,12.8799,12.8799,12.8451,12.8521,26000.0
2005-06-02 11:20:00,18.45,18.46,18.41,18.43,86400.0,12.8451,12.8521,12.8173,12.8312,86400.0
2005-06-02 11:30:00,18.43,18.45,18.43,18.45,25400.0,12.8312,12.8451,12.8312,12.8451,25400.0
2005-06-02 11:40:00,18.47,18.5,18.44,18.45,12600.0,12.8591,12.8799,12.8382,12.8451,12600.0
2005-06-02 11:50:00,18.45,18.48,18.44,18.47,17400.0,12.8451,12.866,12.8382,12.8591,17400.0
2005-06-02 12:00:00,18.48,18.5,18.48,18.49,12200.0,12.866,12.8799,12.866,12.873,12200.0
2005-06-02 12:10:00,18.48,18.49,18.47,18.48,9400.0,12.866,12.873,12.8591,12.866,9400.0
2005-06-02 12:20:00,18.48,18.48,18.47,18.47,9600.0,12.866,12.866,12.8591,12.8591,9600.0
2005-06-02 12:30:00,18.47,18.47,18.41,18.41,8400.0,12.8591,12.8591,12.8173,12.8173,8400.0
2005-06-02 12:40:00,18.41,18.42,18.4,18.4,4200.0,12.8173,12.8243,12.8103,12.8103,4200.0
2005-06-02 12:50:00,18.39,18.41,18.34,18.34,20200.0,12.8034,12.8173,12.7686,12.7686,20200.0
2005-06-02 13:00:00,18.34,18.34,18.28,18.28,27800.0,12.7686,12.7686,12.7268,12.7268,27800.0
2005-06-02 13:10:00,18.28,18.32,18.27,18.31,12800.0,12.7268,12.7546,12.7198,12.7477,12800.0
2005-06-02 13:20:00,18.31,18.33,18.28,18.32,7000.0,12.7477,12.7616,12.7268,12.7546,7000.0
2005-06-02 13:30:00,18.32,18.32,18.28,18.32,12600.0,12.7546,12.7546,12.7268,12.7546,12600.0
2005-06-02 13:40:00,18.31,18.35,18.29,18.31,14800.0,12.7477,12.7755,12.7337,12.7477,14800.0
2005-06-02 13:50:00,18.31,18.31,18.28,18.28,5000.0,12.7477,12.7477,12.7268,12.7268,5000.0
2005-06-02 14:00:00,18.28,18.38,18.28,18.33,24600.0,12.7268,12.7964,12.7268,12.7616,24600.0
2005-06-02 14:10:00,18.33,18.35,18.28,18.31,23600.0,12.7616,12.7755,12.7268,12.7477,23600.0
2005-06-02 14:20:00,18.33,18.42,18.33,18.41,10200.0,12.7616,12.8243,12.7616,12.8173,10200.0
2005-06-02 14:30:00,18.42,18.42,18.39,18.39,12800.0,12.8243,12.8243,12.8034,12.8034,12800.0
2005-06-02 14:40:00,18.41,18.43,18.38,18.41,12000.0,12.8173,12.8312,12.7964,12.8173,12000.0
2005-06-02 14:50:00,18.4,18.45,18.4,18.43,19000.0,12.8103,12.8451,12.8103,12.8312,19000.0
2005-06-02 15:00:00,18.44,18.45,18.43,18.43,7800.0,12.8382,12.8451,12.8312,12.8312,7800.0
2005-06-02 15:10:00,18.43,18.43,18.37,18.37,7600.0,12.8312,12.8312,12.7894,12.7894,7600.0
2005-06-02 15:20:00,18.38,18.46,18.35,18.45,29800.0,12.7964,12.8521,12.7755,12.8451,29800.0
2005-06-02 15:30:00,18.43,18.43,18.38,18.42,21800.0,12.8312,12.8312,12.7964,12.8243,21800.0
2005-06-02 15:40:00,18.42,18.45,18.4,18.4,25800.0,12.8243,12.8451,12.8103,12.8103,25800.0
2005-06-02 15:50:00,18.39,18.43,18.35,18.39,23000.0,12.8034,12.8312,12.7755,12.8034,23000.0
2005-06-03 09:30:00,18.34,18.34,18.3,18.32,8800.0,12.7686,12.7686,12.7407,12.7546,8800.0
2005-06-03 09:40:00,18.31,18.33,18.3,18.31,17200.0,12.7477,12.7616,12.7407,12.7477,17200.0
2005-06-03 09:50:00,18.32,18.37,18.32,18.32,8800.0,12.7546,12.7894,12.7546,12.7546,8800.0
2005-06-03 10:00:00,18.32,18.32,18.25,18.27,14600.0,12.7546,12.7546,12.7059,12.7198,14600.0
2005-06-03 10:10:00,18.25,18.25,18.13,18.18,22400.0,12.7059,12.7059,12.6223,12.6572,22400.0
2005-06-03 10:20:00,18.18,18.23,18.17,18.21,20400.0,12.6572,12.692,12.6502,12.678,20400.0
2005-06-03 10:30:00,18.22,18.28,18.22,18.27,21800.0,12.685,12.7268,12.685,12.7198,21800.0
2005-06-03 10:40:00,18.26,18.26,18.25,18.25,43400.0,12.7129,12.7129,12.7059,12.7059,43400.0
2005-06-03 10:50:00,18.28,18.3,18.27,18.27,11800.0,12.7268,12.7407,12.7198,12.7198,11800.0
2005-06-03 11:00:00,18.26,18.27,18.25,18.25,19800.0,12.7129,12.7198,12.7059,12.7059,19800.0
2005-06-03 11:10:00,18.25,18.27,18.2,18.21,16000.0,12.7059,12.7198,12.6711,12.678,16000.0
2005-06-03 11:20:00,18.22,18.23,18.2,18.23,15600.0,12.685,12.692,12.6711,12.692,15600.0
2005-06-03 11:30:00,18.2,18.2,18.16,18.18,13000.0,12.6711,12.6711,12.6432,12.6572,13000.0
2005-06-03 11:40:00,18.14,18.17,18.11,18.11,11800.0,12.6293,12.6502,12.6084,12.6084,11800.0
2005-06-03 11:50:00,18.11,18.11,18.03,18.05,30000.0,12.6084,12.6084,12.5527,12.5667,30000.0
2005-06-03 12:00:00,18.05,18.1,18.05,18.09,7600.0,12.5667,12.6015,12.5667,12.5945,7600.0
2005-06-03 12:10:00,18.08,18.08,18.04,18.05,16600.0,12.5875,12.5875,12.5597,12.5667,16600.0
2005-06-03 12:20:00,18.07,18.07,18.05,18.06,7000.0,12.5806,12.5806,12.5667,12.5736,7000.0
2005-06-03 12:30:00,18.06,18.07,18.05,18.06,8400.0,12.5736,12.5806,12.5667,12.5736,8400.0
2005-06-03 12:40:00,18.07,18.1,18.07,18.1,24800.0,12.5806,12.6015,12.5806,12.6015,24800.0
2005-06-03 12:50:00,18.09,18.11,18.09,18.09,7800.0,12.5945,12.6084,12.5945,12.5945,7800.0
2005-06-03 13:00:00,18.11,18.14,18.11,18.14,120200.0,12.6084,12.6293,12.6084,12.6293,120200.0
2005-06-03 13:10:00,18.12,18.12,18.09,18.1,6000.0,12.6154,12.6154,12.5945,12.6015,6000.0
2005-06-03 13:20:00,18.1,18.1,18.08,18.09,5600.0,12.6015,12.6015,12.5875,12.5945,5600.0
2005-06-03 13:30:00,18.1,18.1,18.08,18.08,5800.0,12.6015,12.6015,12.5875,12.5875,5800.0
2005-06-03 13:40:00,18.08,18.13,18.08,18.11,15600.0,12.5875,12.6223,12.5875,12.6084,15600.0
2005-06-03 13:50:00,18.09,18.1,18.08,18.08,5800.0,12.5945,12.6015,12.5875,12.5875,5800.0
2005-06-03 14:00:00,18.08,18.13,18.08,18.12,15200.0,12.5875,12.6223,12.5875,12.6154,15200.0
2005-06-03 14:10:00,18.12,18.13,18.1,18.12,14600.0,12.6154,12.6223,12.6015,12.6154,14600.0
2005-06-03 14:20:00,18.13,18.13,18.11,18.11,10000.0,12.6223,12.6223,12.6084,12.6084,10000.0
2005-06-03 14:30:00,18.11,18.11,18.08,18.08,10000.0,12.6084,12.6084,12.5875,12.5875,10000.0
2005-06-03 14:40:00,18.09,18.1,18.08,18.08,3800.0,12.5945,12.6015,12.5875,12.5875,3800.0
2005-06-03 14:50:00,18.08,18.09,18.08,18.08,8600.0,12.5875,12.5945,12.5875,12.5875,8600.0
2005-06-03 15:00:00,18.09,18.11,18.08,18.1,10600.0,12.5945,12.6084,12.5875,12.6015,10600.0
2005-06-03 15:10:00,18.13,18.13,18.1,18.1,7400.0,12.6223,12.6223,12.6015,12.6015,7400.0
2005-06-03 15:20:00,18.1,18.1,18.08,18.08,10400.0,12.6015,12.6015,12.5875,12.5875,10400.0
2005-06-03 15:30:00,18.07,18.1,18.07,18.07,12000.0,12.5806,12.6015,12.5806,12.5806,12000.0
2005-06-03 15:40:00,18.08,18.11,18.06,18.06,13000.0,12.5875,12.6084,12.5736,12.5736,13000.0
2005-06-03 15:50:00,18.06,18.08,18.02,18.05,31400.0,12.5736,12.5875,12.5458,12.5667,31400.0
2005-06-06 09:30:00,18.05,18.09,18.05,18.09,34400.0,12.5667,12.5945,12.5667,12.5945,34400.0
2005-06-06 09:40:00,18.08,18.13,18.06,18.1,15200.0,12.5875,12.6223,12.5736,12.6015,15200.0
2005-06-06 09:50:00,18.11,18.17,18.09,18.17,12200.0,12.6084,12.6502,12.5945,12.6502,12200.0
2005-06-06 10:00:00,18.17,18.22,18.17,18.2,40000.0,12.6502,12.685,12.6502,12.6711,40000.0
2005-06-06 10:10:00,18.2,18.23,18.18,18.22,17600.0,12.6711,12.692,12.6572,12.685,17600.0
2005-06-06 10:20:00,18.23,18.23,18.18,18.18,11800.0,12.692,12.692,12.6572,12.6572,11800.0
2005-06-06 10:30:00,18.18,18.18,18.14,18.15,15000.0,12.6572,12.6572,12.6293,12.6363,15000.0
2005-06-06 10:40:00,18.15,18.21,18.15,18.18,15400.0,12.6363,12.678,12.6363,12.6572,15400.0
2005-06-06 10:50:00,18.16,18.16,18.09,18.11,5400.0,12.6432,12.6432,12.5945,12.6084,5400.0
2005-06-06 11:00:00,18.1,18.12,18.08,18.12,11800.0,12.6015,12.6154,12.5875,12.6154,11800.0
2005-06-06 11:10:00,18.1,18.12,18.09,18.11,5600.0,12.6015,12.6154,12.5945,12.6084,5600.0
2005-06-06 11:20:00,18.14,18.18,18.14,18.17,11600.0,12.6293,12.6572,12.6293,12.6502,11600.0
2005-06-06 11:30:00,18.15,18.15,18.09,18.09,4400.0,12.6363,12.6363,12.5945,12.5945,4400.0
2005-06-06 11:40:00,18.1,18.14,18.09,18.14,9000.0,12.6015,12.6293,12.5945,12.6293,9000.0
2005-06-06 11:50:00,18.13,18.14,18.09,18.09,13000.0,12.6223,12.6293,12.5945,12.5945,13000.0
2005-06-06 12:00:00,18.09,18.14,18.09,18.11,14200.0,12.5945,12.6293,12.5945,12.6084,14200.0
2005-06-06 12:10:00,18.12,18.12,18.11,18.12,15200.0,12.6154,12.6154,12.6084,12.6154,15200.0
2005-06-06 12:20:00,18.14,18.16,18.13,18.13,11200.0,12.6293,12.6432,12.6223,12.6223,11200.0
2005-06-06 12:30:00,18.13,18.14,18.13,18.14,2600.0,12.6223,12.6293,12.6223,12.6293,2600.0
2005-06-06 12:40:00,18.14,18.17,18.14,18.17,4000.0,12.6293,12.6502,12.6293,12.6502,4000.0
2005-06-06 12:50:00,18.17,18.19,18.16,18.16,7600.0,12.6502,12.6641,12.6432,12.6432,7600.0
2005-06-06 13:00:00,18.17,18.2,18.16,18.2,9000.0,12.6502,12.6711,12.6432,12.6711,9000.0
2005-06-06 13:10:00,18.21,18.24,18.21,18.24,5600.0,12.678,12.6989,12.678,12.6989,5600.0
2005-06-06 13:20:00,18.24,18.32,18.23,18.32,12000.0,12.6989,12.7546,12.692,12.7546,12000.0
2005-06-06 13:30:00,18.29,18.33,18.29,18.3,21400.0,12.7337,12.7616,12.7337,12.7407,21400.0
2005-06-06 13:40:00,18.3,18.33,18.3,18.33,19600.0,12.7407,12.7616,12.7407,12.7616,19600.0
2005-06-06 13:50:00,18.33,18.33,18.27,18.32,9200.0,12.7616,12.7616,12.7198,12.7546,9200.0
2005-06-06 14:00:00,18.31,18.33,18.31,18.32,25400.0,12.7477,12.7616,12.7477,12.7546,25400.0
2005-06-06 14:10:00,18.32,18.33,18.32,18.33,12200.0,12.7546,12.7616,12.7546,12.7616,12200.0
2005-06-06 14:20:00,18.33,18.4,18.33,18.4,104200.0,12.7616,12.8103,12.7616,12.8103,104200.0
2005-06-06 14:30:00,18.38,18.4,18.36,18.38,13400.0,12.7964,12.8103,12.7825,12.7964,13400.0
2005-06-06 14:40:00,18.39,18.39,18.33,18.35,21400.0,12.8034,12.8034,12.7616,12.7755,21400.0
2005-06-06 14:50:00,18.36,18.4,18.36,18.39,29600.0,12.7825,12.8103,12.7825,12.8034,29600.0
2005-06-06 15:00:00,18.4,18.4,18.36,18.37,17000.0,12.8103,12.8103,12.7825,12.7894,17000.0
2005-06-06 15:10:00,18.4,18.4,18.35,18.4,29800.0,12.8103,12.8103,12.7755,12.8103,29800.0
2005-06-06 15:20:00,18.4,18.4,18.38,18.38,18400.0,12.8103,12.8103,12.7964,12.7964,18400.0
2005-06-06 15:30:00,18.39,18.43,18.39,18.41,19000.0,12.8034,12.8312,12.8034,12.8173,19000.0
2005-06-06 15:40:00,18.42,18.45,18.28,18.33,66400.0,12.8243,12.8451,12.7268,12.7616,66400.0
2005-06-06 15:50:00,18.33,18.41,18.31,18.35,40800.0,12.7616,12.8173,12.7477,12.7755,40800.0
2005-06-07 09:30:00,18.39,18.5,18.39,18.5,41800.0,12.8034,12.8799,12.8034,12.8799,41800.0
2005-06-07 09:40:00,18.5,18.59,18.45,18.59,75400.0,12.8799,12.9426,12.8451,12.9426,75400.0
2005-06-07 09:50:00,18.59,18.67,18.57,18.6,87600.0,12.9426,12.9983,12.9287,12.9496,87600.0
2005-06-07 10:00:00,18.6,18.6,18.52,18.6,58600.0,12.9496,12.9496,12.8939,12.9496,58600.0
2005-06-07 10:10:00,18.6,18.67,18.59,18.63,14000.0,12.9496,12.9983,12.9426,12.9705,14000.0
2005-06-07 10:20:00,18.63,18.65,18.61,18.65,36000.0,12.9705,12.9844,12.9565,12.9844,36000.0
2005-06-07 10:30:00,18.64,18.66,18.64,18.65,38800.0,12.9774,12.9913,12.9774,12.9844,38800.0
2005-06-07 10:40:00,18.65,18.65,18.64,18.65,13800.0,12.9844,12.9844,12.9774,12.9844,13800.0
2005-06-07 10:50:00,18.65,18.65,18.63,18.64,11200.0,12.9844,12.9844,12.9705,12.9774,11200.0
2005-06-07 11:00:00,18.64,18.66,18.64,18.66,23000.0,12.9774,12.9913,12.9774,12.9913,23000.0
2005-06-07 11:10:00,18.66,18.74,18.66,18.73,13000.0,12.9913,13.047,12.9913,13.0401,13000.0
2005-06-07 11:20:00,18.72,18.75,18.72,18.74,17000.0,13.0331,13.054,13.0331,13.047,17000.0
2005-06-07 11:30:00,18.74,18.74,18.7,18.7,56800.0,13.047,13.047,13.0192,13.0192,56800.0
2005-06-07 11:40:00,18.7,18.7,18.68,18.68,7400.0,13.0192,13.0192,13.0053,13.0053,7400.0
2005-06-07 11:50:00,18.68,18.68,18.67,18.67,10000.0,13.0053,13.0053,12.9983,12.9983,10000.0
2005-06-07 12:00:00,18.67,18.67,18.64,18.64,26600.0,12.9983,12.9983,12.9774,12.9774,26600.0
2005-06-07 12:10:00,18.64,18.65,18.63,18.64,25200.0,12.9774,12.9844,12.9705,12.9774,25200.0
2005-06-07 12:20:00,18.64,18.64,18.63,18.63,6800.0,12.9774,12.9774,12.9705,12.9705,6800.0
2005-06-07 12:30:00,18.63,18.64,18.6,18.6,17800.0,12.9705,12.9774,12.9496,12.9496,17800.0
2005-06-07 12:40:00,18.6,18.62,18.6,18.62,6200.0,12.9496,12.9635,12.9496,12.9635,6200.0
2005-06-07 12:50:00,18.62,18.62,18.58,18.61,18400.0,12.9635,12.9635,12.9356,12.9565,18400.0
2005-06-07 13:00:00,18.61,18.63,18.61,18.63,45200.0,12.9565,12.9705,12.9565,12.9705,45200.0
2005-06-07 13:10:00,18.64,18.68,18.64,18.67,9800.0,12.9774,13.0053,12.9774,12.9983,9800.0
2005-06-07 13:20:00,18.68,18.71,18.67,18.69,8800.0,13.0053,13.0262,12.9983,13.0122,8800.0
2005-06-07 13:30:00,18.68,18.71,18.65,18.71,13600.0,13.0053,13.0262,12.9844,13.0262,13600.0
2005-06-07 13:40:00,18.71,18.71,18.67,18.7,18000.0,13.0262,13.0262,12.9983,13.0192,18000.0
2005-06-07 13:50:00,18.69,18.69,18.65,18.66,24600.0,13.0122,13.0122,12.9844,12.9913,24600.0
2005-06-07 14:00:00,18.65,18.65,18.59,18.59,13200.0,12.9844,12.9844,12.9426,12.9426,13200.0
2005-06-07 14:10:00,18.59,18.59,18.49,18.52,31800.0,12.9426,12.9426,12.873,12.8939,31800.0
2005-06-07 14:20:00,18.52,18.55,18.5,18.55,23200.0,12.8939,12.9148,12.8799,12.9148,23200.0
2005-06-07 14:30:00,18.55,18.61,18.52,18.57,10400.0,12.9148,12.9565,12.8939,12.9287,10400.0
2005-06-07 14:40:00,18.56,18.56,18.51,18.53,9600.0,12.9217,12.9217,12.8869,12.9008,9600.0
2005-06-07 14:50:00,18.53,18.59,18.53,18.59,7400.0,12.9008,12.9426,12.9008,12.9426,7400.0
2005-06-07 15:00:00,18.58,18.59,18.55,18.56,22000.0,12.9356,12.9426,12.9148,12.9217,22000.0
2005-06-07 15:10:00,18.56,18.56,18.53,18.54,16800.0,12.9217,12.9217,12.9008,12.9078,16800.0
2005-06-07 15:20:00,18.54,18.55,18.54,18.55,28000.0,12.9078,12.9148,12.9078,12.9148,28000.0
2005-06-07 15:30:00,18.54,18.54,18.53,18.53,41200.0,12.9078,12.9078,12.9008,12.9008,41200.0
2005-06-07 15:40:00,18.53,18.54,18.49,18.53,23600.0,12.9008,12.9078,12.873,12.9008,23600.0
2005-06-07 15:50:00,18.53,18.53,18.45,18.45,27200.0,12.9008,12.9008,12.8451,12.8451,27200.0
2005-06-08 09:30:00,18.5,18.5,18.25,18.35,39400.0,12.8799,12.8799,12.7059,12.7755,39400.0
2005-06-08 09:40:00,18.35,18.35,18.25,18.27,75000.0,12.7755,12.7755,12.7059,12.7198,75000.0
2005-06-08 09:50:00,18.27,18.4,18.27,18.39,26200.0,12.7198,12.8103,12.7198,12.8034,26200.0
2005-06-08 10:00:00,18.38,18.39,18.32,18.39,22800.0,12.7964,12.8034,12.7546,12.8034,22800.0
2005-06-08 10:10:00,18.39,18.41,18.35,18.36,7600.0,12.8034,12.8173,12.7755,12.7825,7600.0
2005-06-08 10:20:00,18.36,18.36,18.32,18.33,6800.0,12.7825,12.7825,12.7546,12.7616,6800.0
2005-06-08 10:30:00,18.33,18.33,18.18,18.19,40600.0,12.7616,12.7616,12.6572,12.6641,40600.0
2005-06-08 10:40:00,18.18,18.26,18.14,18.26,17000.0,12.6572,12.7129,12.6293,12.7129,17000.0
2005-06-08 10:50:00,18.27,18.28,18.27,18.28,7200.0,12.7198,12.7268,12.7198,12.7268,7200.0
2005-06-08 11:00:00,18.27,18.27,18.21,18.21,10600.0,12.7198,12.7198,12.678,12.678,10600.0
2005-06-08 11:10:00,18.18,18.24,18.17,18.24,7400.0,12.6572,12.6989,12.6502,12.6989,7400.0
2005-06-08 11:20:00,18.25,18.27,18.24,18.26,7000.0,12.7059,12.7198,12.6989,12.7129,7000.0
2005-06-08 11:30:00,18.25,18.28,18.25,18.27,5600.0,12.7059,12.7268,12.7059,12.7198,5600.0
2005-06-08 11:40:00,18.28,18.29,18.25,18.28,3600.0,12.7268,12.7337,12.7059,12.7268,3600.0
2005-06-08 11:50:00,18.28,18.3,18.28,18.3,7000.0,12.7268,12.7407,12.7268,12.7407,7000.0
2005-06-08 12:00:00,18.29,18.3,18.25,18.25,11600.0,12.7337,12.7407,12.7059,12.7059,11600.0
2005-06-08 12:10:00,18.25,18.25,18.21,18.22,11000.0,12.7059,12.7059,12.678,12.685,11000.0
2005-06-08 12:20:00,18.22,18.23,18.19,18.19,9800.0,12.685,12.692,12.6641,12.6641,9800.0
2005-06-08 12:30:00,18.19,18.2,18.18,18.19,8200.0,12.6641,12.6711,12.6572,12.6641,8200.0
2005-06-08 12:40:00,18.2,18.22,18.2,18.21,9200.0,12.6711,12.685,12.6711,12.678,9200.0
2005-06-08 12:50:00,18.2,18.23,18.19,18.23,12800.0,12.6711,12.692,12.6641,12.692,12800.0
2005-06-08 13:00:00,18.21,18.23,18.2,18.2,14000.0,12.678,12.692,12.6711,12.6711,14000.0
2005-06-08 13:10:00,18.2,18.21,18.18,18.21,10200.0,12.6711,12.678,12.6572,12.678,10200.0
2005-06-08 13:20:00,18.21,18.22,18.21,18.22,3400.0,12.678,12.685,12.678,12.685,3400.0
2005-06-08 13:30:00,18.22,18.22,18.2,18.2,34800.0,12.685,12.685,12.6711,12.6711,34800.0
2005-06-08 13:40:00,18.2,18.21,18.13,18.13,10000.0,12.6711,12.678,12.6223,12.6223,10000.0
2005-06-08 13:50:00,18.11,18.11,18.08,18.1,9800.0,12.6084,12.6084,12.5875,12.6015,9800.0
2005-06-08 14:00:00,18.1,18.11,18.04,18.11,31000.0,12.6015,12.6084,12.5597,12.6084,31000.0
2005-06-08 14:10:00,18.11,18.11,18.05,18.1,26200.0,12.6084,12.6084,12.5667,12.6015,26200.0
2005-06-08 14:20:00,18.07,18.11,18.07,18.1,15000.0,12.5806,12.6084,12.5806,12.6015,15000.0
2005-06-08 14:30:00,18.09,18.09,18.03,18.09,22400.0,12.5945,12.5945,12.5527,12.5945,22400.0
2005-06-08 14:40:00,18.1,18.11,18.05,18.05,16800.0,12.6015,12.6084,12.5667,12.5667,16800.0
2005-06-08 14:50:00,18.03,18.04,18.01,18.03,38000.0,12.5527,12.5597,12.5388,12.5527,38000.0
2005-06-08 15:00:00,18.0,18.02,17.97,18.02,48600.0,12.5318,12.5458,12.511,12.5458,48600.0
2005-06-08 15:10:00,18.02,18.07,18.0,18.07,20800.0,12.5458,12.5806,12.5318,12.5806,20800.0
2005-06-08 15:20:00,18.07,18.14,18.06,18.13,27800.0,12.5806,12.6293,12.5736,12.6223,27800.0
2005-06-08 15:30:00,18.13,18.16,18.1,18.15,39400.0,12.6223,12.6432,12.6015,12.6363,39400.0
2005-06-08 15:40:00,18.16,18.18,18.12,18.12,43000.0,12.6432,12.6572,12.6154,12.6154,43000.0
2005-06-08 15:50:00,18.14,18.16,18.14,18.14,22000.0,12.6293,12.6432,12.6293,12.6293,22000.0
2005-06-09 09:30:00,18.11,18.12,18.03,18.03,13600.0,12.6084,12.6154,12.5527,12.5527,13600.0
2005-06-09 09:40:00,18.03,18.1,18.0,18.1,13400.0,12.5527,12.6015,12.5318,12.6015,13400.0
2005-06-09 09:50:00,18.1,18.19,18.1,18.18,27000.0,12.6015,12.6641,12.6015,12.6572,27000.0
2005-06-09 10:00:00,18.18,18.29,18.18,18.29,46400.0,12.6572,12.7337,12.6572,12.7337,46400.0
2005-06-09 10:10:00,18.29,18.3,18.24,18.24,45200.0,12.7337,12.7407,12.6989,12.6989,45200.0
2005-06-09 10:20:00,18.25,18.28,18.25,18.28,17200.0,12.7059,12.7268,12.7059,12.7268,17200.0
2005-06-09 10:30:00,18.27,18.27,18.24,18.24,15800.0,12.7198,12.7198,12.6989,12.6989,15800.0
2005-06-09 10:40:00,18.24,18.27,18.21,18.27,17200.0,12.6989,12.7198,12.678,12.7198,17200.0
2005-06-09 10:50:00,18.28,18.33,18.27,18.3,12800.0,12.7268,12.7616,12.7198,12.7407,12800.0
2005-06-09 11:00:00,18.28,18.29,18.23,18.23,7800.0,12.7268,12.7337,12.692,12.692,7800.0
2005-06-09 11:10:00,18.24,18.24,18.19,18.19,5800.0,12.6989,12.6989,12.6641,12.6641,5800.0
2005-06-09 11:20:00,18.18,18.18,18.12,18.14,13000.0,12.6572,12.6572,12.6154,12.6293,13000.0
2005-06-09 11:30:00,18.14,18.15,18.11,18.15,8400.0,12.6293,12.6363,12.6084,12.6363,8400.0
2005-06-09 11:40:00,18.17,18.21,18.17,18.2,11600.0,12.6502,12.678,12.6502,12.6711,11600.0
2005-06-09 11:50:00,18.21,18.23,18.17,18.21,9600.0,12.678,12.692,12.6502,12.678,9600.0
2005-06-09 12:00:00,18.22,18.25,18.22,18.25,12400.0,12.685,12.7059,12.685,12.7059,12400.0
2005-06-09 12:10:00,18.23,18.24,18.23,18.23,7400.0,12.692,12.6989,12.692,12.692,7400.0
2005-06-09 12:20:00,18.21,18.3,18.21,18.3,9400.0,12.678,12.7407,12.678,12.7407,9400.0
2005-06-09 12:30:00,18.3,18.36,18.3,18.34,12600.0,12.7407,12.7825,12.7407,12.7686,12600.0
2005-06-09 12:40:00,18.34,18.34,18.31,18.33,8000.0,12.7686,12.7686,12.7477,12.7616,8000.0
2005-06-09 12:50:00,18.33,18.34,18.3,18.34,7200.0,12.7616,12.7686,12.7407,12.7686,7200.0
2005-06-09 13:00:00,18.34,18.34,18.31,18.32,6800.0,12.7686,12.7686,12.7477,12.7546,6800.0
2005-06-09 13:10:00,18.3,18.3,18.27,18.28,6600.0,12.7407,12.7407,12.7198,12.7268,6600.0
2005-06-09 13:20:00,18.25,18.25,18.22,18.23,6200.0,12.7059,12.7059,12.685,12.692,6200.0
2005-06-09 13:30:00,18.23,18.23,18.21,18.22,6600.0,12.692,12.692,12.678,12.685,6600.0
2005-06-09 13:40:00,18.22,18.22,18.18,18.18,6800.0,12.685,12.685,12.6572,12.6572,6800.0
2005-06-09 13:50:00,18.18,18.2,18.16,18.2,9000.0,12.6572,12.6711,12.6432,12.6711,9000.0
2005-06-09 14:00:00,18.2,18.2,18.11,18.11,17000.0,12.6711,12.6711,12.6084,12.6084,17000.0
2005-06-09 14:10:00,18.11,18.12,18.09,18.11,14000.0,12.6084,12.6154,12.5945,12.6084,14000.0
2005-06-09 14:20:00,18.11,18.11,18.08,18.1,14400.0,12.6084,12.6084,12.5875,12.6015,14400.0
2005-06-09 14:30:00,18.09,18.1,18.08,18.09,18600.0,12.5945,12.6015,12.5875,12.5945,18600.0
2005-06-09 14:40:00,18.09,18.18,18.09,18.18,26000.0,12.5945,12.6572,12.5945,12.6572,26000.0
2005-06-09 14:50:00,18.18,18.18,18.13,18.13,6600.0,12.6572,12.6572,12.6223,12.6223,6600.0
2005-06-09 15:00:00,18.15,18.18,18.11,18.16,15400.0,12.6363,12.6572,12.6084,12.6432,15400.0
2005-06-09 15:10:00,18.18,18.19,18.16,18.19,23000.0,12.6572,12.6641,12.6432,12.6641,23000.0
2005-06-09 15:20:00,18.18,18.18,18.13,18.15,12600.0,12.6572,12.6572,12.6223,12.6363,12600.0
2005-06-09 15:30:00,18.15,18.18,18.15,18.18,13600.0,12.6363,12.6572,12.6363,12.6572,13600.0
2005-06-09 15:40:00,18.18,18.23,18.15,18.23,26400.0,12.6572,12.692,12.6363,12.692,26400.0
2005-06-09 15:50:00,18.23,18.24,18.15,18.18,28600.0,12.692,12.6989,12.6363,12.6572,28600.0
2005-06-10 09:30:00,18.2,18.2,18.14,18.17,2800.0,12.6711,12.6711,12.6293,12.6502,2800.0
2005-06-10 09:40:00,18.17,18.2,18.16,18.2,4000.0,12.6502,12.6711,12.6432,12.6711,4000.0
2005-06-10 09:50:00,18.15,18.17,18.13,18.13,13000.0,12.6363,12.6502,12.6223,12.6223,13000.0
2005-06-10 10:00:00,18.14,18.14,18.13,18.13,2400.0,12.6293,12.6293,12.6223,12.6223,2400.0
2005-06-10 10:10:00,18.13,18.15,18.13,18.15,8800.0,12.6223,12.6363,12.6223,12.6363,8800.0
2005-06-10 10:20:00,18.15,18.16,18.14,18.16,800.0,12.6363,12.6432,12.6293,12.6432,800.0
2005-06-10 10:30:00,18.15,18.15,18.1,18.11,4000.0,12.6363,12.6363,12.6015,12.6084,4000.0
2005-06-10 10:40:00,18.13,18.15,18.11,18.12,5400.0,12.6223,12.6363,12.6084,12.6154,5400.0
2005-06-10 10:50:00,18.11,18.18,18.11,18.18,8800.0,12.6084,12.6572,12.6084,12.6572,8800.0
2005-06-10 11:00:00,18.18,18.2,18.18,18.2,13200.0,12.6572,12.6711,12.6572,12.6711,13200.0
2005-06-10 11:10:00,18.2,18.2,18.2,18.2,18800.0,12.6711,12.6711,12.6711,12.6711,18800.0
2005-06-10 11:20:00,18.2,18.2,18.14,18.17,6600.0,12.6711,12.6711,12.6293,12.6502,6600.0
2005-06-10 11:30:00,18.16,18.16,18.15,18.16,5800.0,12.6432,12.6432,12.6363,12.6432,5800.0
2005-06-10 11:40:00,18.14,18.14,18.11,18.11,11600.0,12.6293,12.6293,12.6084,12.6084,11600.0
2005-06-10 11:50:00,18.13,18.13,18.11,18.11,3400.0,12.6223,12.6223,12.6084,12.6084,3400.0
2005-06-10 12:00:00,18.11,18.11,18.05,18.07,14600.0,12.6084,12.6084,12.5667,12.5806,14600.0
2005-06-10 12:10:00,18.03,18.04,17.96,18.0,9000.0,12.5527,12.5597,12.504,12.5318,9000.0
2005-06-10 12:20:00,18.0,18.01,17.99,18.0,5200.0,12.5318,12.5388,12.5249,12.5318,5200.0
2005-06-10 12:30:00,18.0,18.0,17.97,17.97,13400.0,12.5318,12.5318,12.511,12.511,13400.0
2005-06-10 12:40:00,17.97,17.99,17.97,17.99,1400.0,12.511,12.5249,12.511,12.5249,1400.0
2005-06-10 12:50:00,17.98,17.99,17.95,17.97,6200.0,12.5179,12.5249,12.497,12.511,6200.0
2005-06-10 13:00:00,17.96,17.96,17.95,17.95,5200.0,12.504,12.504,12.497,12.497,5200.0
2005-06-10 13:10:00,17.96,17.96,17.95,17.95,1400.0,12.504,12.504,12.497,12.497,1400.0
2005-06-10 13:20:00,17.95,17.96,17.95,17.95,1800.0,12.497,12.504,12.497,12.497,1800.0
2005-06-10 13:30:00,17.94,17.98,17.93,17.96,242600.0,12.4901,12.5179,12.4831,12.504,242600.0
2005-06-10 13:40:00,17.93,17.98,17.93,17.96,4800.0,12.4831,12.5179,12.4831,12.504,4800.0
2005-06-10 13:50:00,17.95,17.95,17.93,17.93,3000.0,12.497,12.497,12.4831,12.4831,3000.0
2005-06-10 14:00:00,17.95,17.96,17.93,17.93,10000.0,12.497,12.504,12.4831,12.4831,10000.0
2005-06-10 14:10:00,17.93,17.95,17.93,17.93,800.0,12.4831,12.497,12.4831,12.4831,800.0
2005-06-10 14:20:00,17.93,17.93,17.91,17.92,4400.0,12.4831,12.4831,12.4692,12.4761,4400.0
2005-06-10 14:30:00,17.91,17.93,17.91,17.93,20200.0,12.4692,12.4831,12.4692,12.4831,20200.0
2005-06-10 14:40:00,17.92,17.98,17.92,17.96,20800.0,12.4761,12.5179,12.4761,12.504,20800.0
2005-06-10 14:50:00,17.96,17.96,17.95,17.96,9200.0,12.504,12.504,12.497,12.504,9200.0
2005-06-10 15:00:00,17.96,18.0,17.96,17.99,14200.0,12.504,12.5318,12.504,12.5249,14200.0
2005-06-10 15:10:00,17.99,18.0,17.99,17.99,17600.0,12.5249,12.5318,12.5249,12.5249,17600.0
2005-06-10 15:20:00,17.99,18.01,17.99,18.0,20200.0,12.5249,12.5388,12.5249,12.5318,20200.0
2005-06-10 15:30:00,18.01,18.02,17.98,17.99,26200.0,12.5388,12.5458,12.5179,12.5249,26200.0
2005-06-10 15:40:00,18.0,18.0,17.95,17.95,20000.0,12.5318,12.5318,12.497,12.497,20000.0
2005-06-10 15:50:00,17.95,17.98,17.95,17.98,26400.0,12.497,12.5179,12.497,12.5179,26400.0
2005-06-13 09:30:00,17.96,17.99,17.93,17.93,12000.0,12.504,12.5249,12.4831,12.4831,12000.0
2005-06-13 09:40:00,17.93,17.96,17.93,17.95,3800.0,12.4831,12.504,12.4831,12.497,3800.0
2005-06-13 09:50:00,17.95,18.0,17.95,18.0,13800.0,12.497,12.5318,12.497,12.5318,13800.0
2005-06-13 10:00:00,18.0,18.05,18.0,18.04,16000.0,12.5318,12.5667,12.5318,12.5597,16000.0
2005-06-13 10:10:00,18.05,18.06,18.03,18.05,7000.0,12.5667,12.5736,12.5527,12.5667,7000.0
2005-06-13 10:20:00,18.05,18.05,18.02,18.03,2600.0,12.5667,12.5667,12.5458,12.5527,2600.0
2005-06-13 10:30:00,18.05,18.14,18.05,18.14,7000.0,12.5667,12.6293,12.5667,12.6293,7000.0
2005-06-13 10:40:00,18.13,18.18,18.13,18.18,17600.0,12.6223,12.6572,12.6223,12.6572,17600.0
2005-06-13 10:50:00,18.18,18.23,18.18,18.23,10000.0,12.6572,12.692,12.6572,12.692,10000.0
2005-06-13 11:00:00,18.24,18.28,18.22,18.28,12200.0,12.6989,12.7268,12.685,12.7268,12200.0
2005-06-13 11:10:00,18.29,18.29,18.24,18.25,7200.0,12.7337,12.7337,12.6989,12.7059,7200.0
2005-06-13 11:20:00,18.23,18.23,18.19,18.23,5600.0,12.692,12.692,12.6641,12.692,5600.0
2005-06-13 11:30:00,18.23,18.24,18.18,18.19,9000.0,12.692,12.6989,12.6572,12.6641,9000.0
2005-06-13 11:40:00,18.18,18.2,18.1,18.12,18200.0,12.6572,12.6711,12.6015,12.6154,18200.0
2005-06-13 11:50:00,18.11,18.15,18.11,18.14,3600.0,12.6084,12.6363,12.6084,12.6293,3600.0
2005-06-13 12:00:00,18.13,18.13,18.09,18.09,7000.0,12.6223,12.6223,12.5945,12.5945,7000.0
2005-06-13 12:10:00,18.09,18.09,18.07,18.08,4400.0,12.5945,12.5945,12.5806,12.5875,4400.0
2005-06-13 12:20:00,18.07,18.08,18.06,18.08,6600.0,12.5806,12.5875,12.5736,12.5875,6600.0
2005-06-13 12:30:00,18.08,18.09,18.06,18.09,7800.0,12.5875,12.5945,12.5736,12.5945,7800.0
2005-06-13 12:40:00,18.08,18.1,18.07,18.08,5200.0,12.5875,12.6015,12.5806,12.5875,5200.0
2005-06-13 12:50:00,18.09,18.13,18.06,18.11,6400.0,12.5945,12.6223,12.5736,12.6084,6400.0
2005-06-13 13:00:00,18.1,18.1,18.09,18.1,6800.0,12.6015,12.6015,12.5945,12.6015,6800.0
2005-06-13 13:10:00,18.1,18.13,18.08,18.13,9400.0,12.6015,12.6223,12.5875,12.6223,9400.0
2005-06-13 13:20:00,18.11,18.14,18.11,18.14,4800.0,12.6084,12.6293,12.6084,12.6293,4800.0
2005-06-13 13:30:00,18.13,18.13,18.11,18.11,6800.0,12.6223,12.6223,12.6084,12.6084,6800.0
2005-06-13 13:40:00,18.11,18.11,18.09,18.09,4200.0,12.6084,12.6084,12.5945,12.5945,4200.0
2005-06-13 13:50:00,18.08,18.08,18.03,18.04,5800.0,12.5875,12.5875,12.5527,12.5597,5800.0
2005-06-13 14:00:00,18.03,18.03,18.0,18.02,11600.0,12.5527,12.5527,12.5318,12.5458,11600.0
2005-06-13 14:10:00,18.03,18.03,17.93,17.93,15200.0,12.5527,12.5527,12.4831,12.4831,15200.0
2005-06-13 14:20:00,17.93,17.96,17.93,17.95,5200.0,12.4831,12.504,12.4831,12.497,5200.0
2005-06-13 14:30:00,17.94,17.98,17.91,17.98,16200.0,12.4901,12.5179,12.4692,12.5179,16200.0
2005-06-13 14:40:00,17.96,17.96,17.95,17.96,7800.0,12.504,12.504,12.497,12.504,7800.0
2005-06-13 14:50:00,17.96,18.01,17.96,18.0,7000.0,12.504,12.5388,12.504,12.5318,7000.0
2005-06-13 15:00:00,18.01,18.01,17.96,17.96,7600.0,12.5388,12.5388,12.504,12.504,7600.0
2005-06-13 15:10:00,17.97,18.0,17.93,17.93,8000.0,12.511,12.5318,12.4831,12.4831,8000.0
2005-06-13 15:20:00,17.97,18.07,17.97,18.05,14000.0,12.511,12.5806,12.511,12.5667,14000.0
2005-06-13 15:30:00,18.05,18.07,18.03,18.07,13400.0,12.5667,12.5806,12.5527,12.5806,13400.0
2005-06-13 15:40:00,18.07,18.07,18.0,18.0,10400.0,12.5806,12.5806,12.5318,12.5318,10400.0
2005-06-13 15:50:00,18.01,18.02,17.98,18.0,23400.0,12.5388,12.5458,12.5179,12.5318,23400.0
2005-06-14 09:30:00,18.0,18.0,17.99,17.99,2200.0,12.5318,12.5318,12.5249,12.5249,2200.0
2005-06-14 09:40:00,18.03,18.15,18.03,18.14,19600.0,12.5527,12.6363,12.5527,12.6293,19600.0
2005-06-14 09:50:00,18.14,18.15,18.07,18.12,16600.0,12.6293,12.6363,12.5806,12.6154,16600.0
2005-06-14 10:00:00,18.13,18.17,18.13,18.17,8200.0,12.6223,12.6502,12.6223,12.6502,8200.0
2005-06-14 10:10:00,18.18,18.24,18.17,18.21,7400.0,12.6572,12.6989,12.6502,12.678,7400.0
2005-06-14 10:20:00,18.21,18.24,18.18,18.24,7800.0,12.678,12.6989,12.6572,12.6989,7800.0
2005-06-14 10:30:00,18.23,18.28,18.22,18.28,15200.0,12.692,12.7268,12.685,12.7268,15200.0
2005-06-14 10:40:00,18.28,18.32,18.28,18.31,17000.0,12.7268,12.7546,12.7268,12.7477,17000.0
2005-06-14 10:50:00,18.31,18.33,18.28,18.28,6000.0,12.7477,12.7616,12.7268,12.7268,6000.0
2005-06-14 11:00:00,18.31,18.34,18.3,18.34,3000.0,12.7477,12.7686,12.7407,12.7686,3000.0
2005-06-14 11:10:00,18.32,18.34,18.32,18.33,4400.0,12.7546,12.7686,12.7546,12.7616,4400.0
2005-06-14 11:20:00,18.33,18.34,18.29,18.29,4400.0,12.7616,12.7686,12.7337,12.7337,4400.0
2005-06-14 11:30:00,18.28,18.29,18.25,18.25,4400.0,12.7268,12.7337,12.7059,12.7059,4400.0
2005-06-14 11:40:00,18.25,18.27,18.23,18.25,3200.0,12.7059,12.7198,12.692,12.7059,3200.0
2005-06-14 11:50:00,18.28,18.28,18.23,18.23,9200.0,12.7268,12.7268,12.692,12.692,9200.0
2005-06-14 12:00:00,18.23,18.23,18.15,18.15,5600.0,12.692,12.692,12.6363,12.6363,5600.0
2005-06-14 12:10:00,18.17,18.17,18.16,18.17,6000.0,12.6502,12.6502,12.6432,12.6502,6000.0
2005-06-14 12:20:00,18.17,18.17,18.16,18.16,7800.0,12.6502,12.6502,12.6432,12.6432,7800.0
2005-06-14 12:30:00,18.15,18.19,18.15,18.19,7400.0,12.6363,12.6641,12.6363,12.6641,7400.0
2005-06-14 12:40:00,18.19,18.23,18.19,18.23,13000.0,12.6641,12.692,12.6641,12.692,13000.0
2005-06-14 12:50:00,18.23,18.23,18.21,18.21,2600.0,12.692,12.692,12.678,12.678,2600.0
2005-06-14 13:00:00,18.2,18.22,18.19,18.19,6200.0,12.6711,12.685,12.6641,12.6641,6200.0
2005-06-14 13:10:00,18.18,18.23,18.18,18.23,6200.0,12.6572,12.692,12.6572,12.692,6200.0
2005-06-14 13:20:00,18.23,18.25,18.22,18.25,5400.0,12.692,12.7059,12.685,12.7059,5400.0
2005-06-14 13:30:00,18.25,18.27,18.25,18.26,7200.0,12.7059,12.7198,12.7059,12.7129,7200.0
2005-06-14 13:40:00,18.26,18.28,18.25,18.28,12600.0,12.7129,12.7268,12.7059,12.7268,12600.0
2005-06-14 13:50:00,18.29,18.32,18.27,18.32,7200.0,12.7337,12.7546,12.7198,12.7546,7200.0
2005-06-14 14:00:00,18.33,18.34,18.28,18.31,15000.0,12.7616,12.7686,12.7268,12.7477,15000.0
2005-06-14 14:10:00,18.32,18.32,18.25,18.32,15600.0,12.7546,12.7546,12.7059,12.7546,15600.0
2005-06-14 14:20:00,18.32,18.32,18.25,18.27,10600.0,12.7546,12.7546,12.7059,12.7198,10600.0
2005-06-14 14:30:00,18.28,18.29,18.27,18.28,10600.0,12.7268,12.7337,12.7198,12.7268,10600.0
2005-06-14 14:40:00,18.27,18.33,18.25,18.31,31000.0,12.7198,12.7616,12.7059,12.7477,31000.0
2005-06-14 14:50:00,18.31,18.34,18.31,18.33,16800.0,12.7477,12.7686,12.7477,12.7616,16800.0
2005-06-14 15:00:00,18.33,18.35,18.33,18.34,13400.0,12.7616,12.7755,12.7616,12.7686,13400.0
2005-06-14 15:10:00,18.34,18.38,18.34,18.37,19000.0,12.7686,12.7964,12.7686,12.7894,19000.0
2005-06-14 15:20:00,18.36,18.39,18.36,18.38,37400.0,12.7825,12.8034,12.7825,12.7964,37400.0
2005-06-14 15:30:00,18.38,18.43,18.38,18.43,52600.0,12.7964,12.8312,12.7964,12.8312,52600.0
2005-06-14 15:40:00,18.42,18.47,18.39,18.47,47600.0,12.8243,12.8591,12.8034,12.8591,47600.0
2005-06-14 15:50:00,18.47,18.5,18.41,18.5,70800.0,12.8591,12.8799,12.8173,12.8799,70800.0
2005-06-15 09:30:00,18.58,18.59,18.44,18.44,33400.0,12.9356,12.9426,12.8382,12.8382,33400.0
2005-06-15 09:40:00,18.4,18.44,18.38,18.42,70800.0,12.8103,12.8382,12.7964,12.8243,70800.0
2005-06-15 09:50:00,18.45,18.52,18.45,18.49,28400.0,12.8451,12.8939,12.8451,12.873,28400.0
2005-06-15 10:00:00,18.45,18.53,18.45,18.52,68400.0,12.8451,12.9008,12.8451,12.8939,68400.0
2005-06-15 10:10:00,18.5,18.52,18.5,18.51,13600.0,12.8799,12.8939,12.8799,12.8869,13600.0
2005-06-15 10:20:00,18.51,18.52,18.48,18.48,13200.0,12.8869,12.8939,12.866,12.866,13200.0
2005-06-15 10:30:00,18.48,18.5,18.45,18.45,38800.0,12.866,12.8799,12.8451,12.8451,38800.0
2005-06-15 10:40:00,18.47,18.5,18.45,18.48,31000.0,12.8591,12.8799,12.8451,12.866,31000.0
2005-06-15 10:50:00,18.48,18.49,18.44,18.47,25400.0,12.866,12.873,12.8382,12.8591,25400.0
2005-06-15 11:00:00,18.46,18.49,18.44,18.49,22000.0,12.8521,12.873,12.8382,12.873,22000.0
2005-06-15 11:10:00,18.5,18.52,18.48,18.48,15600.0,12.8799,12.8939,12.866,12.866,15600.0
2005-06-15 11:20:00,18.5,18.54,18.5,18.5,6200.0,12.8799,12.9078,12.8799,12.8799,6200.0
2005-06-15 11:30:00,18.5,18.51,18.49,18.49,9400.0,12.8799,12.8869,12.873,12.873,9400.0
2005-06-15 11:40:00,18.5,18.5,18.49,18.5,10200.0,12.8799,12.8799,12.873,12.8799,10200.0
2005-06-15 11:50:00,18.5,18.5,18.48,18.49,14200.0,12.8799,12.8799,12.866,12.873,14200.0
2005-06-15 12:00:00,18.49,18.55,18.49,18.53,12000.0,12.873,12.9148,12.873,12.9008,12000.0
2005-06-15 12:10:00,18.53,18.53,18.52,18.52,2200.0,12.9008,12.9008,12.8939,12.8939,2200.0
2005-06-15 12:20:00,18.51,18.52,18.51,18.52,4400.0,12.8869,12.8939,12.8869,12.8939,4400.0
2005-06-15 12:30:00,18.52,18.54,18.5,18.52,8000.0,12.8939,12.9078,12.8799,12.8939,8000.0
2005-06-15 12:40:00,18.52,18.52,18.5,18.5,9200.0,12.8939,12.8939,12.8799,12.8799,9200.0
2005-06-15 12:50:00,18.5,18.5,18.5,18.5,8000.0,12.8799,12.8799,12.8799,12.8799,8000.0
2005-06-15 13:00:00,18.5,18.52,18.5,18.5,18400.0,12.8799,12.8939,12.8799,12.8799,18400.0
2005-06-15 13:10:00,18.5,18.5,18.49,18.49,25400.0,12.8799,12.8799,12.873,12.873,25400.0
2005-06-15 13:20:00,18.49,18.49,18.4,18.4,35000.0,12.873,12.873,12.8103,12.8103,35000.0
2005-06-15 13:30:00,18.4,18.4,18.38,18.39,12800.0,12.8103,12.8103,12.7964,12.8034,12800.0
2005-06-15 13:40:00,18.38,18.38,18.33,18.34,13600.0,12.7964,12.7964,12.7616,12.7686,13600.0
2005-06-15 13:50:00,18.34,18.39,18.34,18.39,16000.0,12.7686,12.8034,12.7686,12.8034,16000.0
2005-06-15 14:00:00,18.36,18.36,18.33,18.33,14600.0,12.7825,12.7825,12.7616,12.7616,14600.0
2005-06-15 14:10:00,18.33,18.4,18.33,18.4,15400.0,12.7616,12.8103,12.7616,12.8103,15400.0
2005-06-15 14:20:00,18.4,18.4,18.39,18.4,12000.0,12.8103,12.8103,12.8034,12.8103,12000.0
2005-06-15 14:30:00,18.41,18.45,18.4,18.43,13200.0,12.8173,12.8451,12.8103,12.8312,13200.0
2005-06-15 14:40:00,18.44,18.46,18.43,18.46,8600.0,12.8382,12.8521,12.8312,12.8521,8600.0
2005-06-15 14:50:00,18.46,18.46,18.43,18.45,12200.0,12.8521,12.8521,12.8312,12.8451,12200.0
2005-06-15 15:00:00,18.44,18.48,18.43,18.47,35400.0,12.8382,12.866,12.8312,12.8591,35400.0
2005-06-15 15:10:00,18.45,18.45,18.43,18.43,16400.0,12.8451,12.8451,12.8312,12.8312,16400.0
2005-06-15 15:20:00,18.43,18.59,18.43,18.59,52600.0,12.8312,12.9426,12.8312,12.9426,52600.0
2005-06-15 15:30:00,18.59,18.6,18.57,18.6,35000.0,12.9426,12.9496,12.9287,12.9496,35000.0
2005-06-15 15:40:00,18.59,18.73,18.59,18.68,78000.0,12.9426,13.0401,12.9426,13.0053,78000.0
2005-06-15 15:50:00,18.68,18.68,18.62,18.64,37800.0,13.0053,13.0053,12.9635,12.9774,37800.0
2005-06-16 09:30:00,18.68,18.75,18.68,18.71,22200.0,13.0053,13.054,13.0053,13.0262,22200.0
2005-06-16 09:40:00,18.71,18.88,18.71,18.86,50200.0,13.0262,13.1445,13.0262,13.1306,50200.0
2005-06-16 09:50:00,18.86,18.86,18.75,18.75,22200.0,13.1306,13.1306,13.054,13.054,22200.0
2005-06-16 10:00:00,18.75,18.78,18.74,18.78,12200.0,13.054,13.0749,13.047,13.0749,12200.0
2005-06-16 10:10:00,18.79,18.79,18.75,18.77,10800.0,13.0819,13.0819,13.054,13.0679,10800.0
2005-06-16 10:20:00,18.79,18.8,18.75,18.76,18600.0,13.0819,13.0888,13.054,13.061,18600.0
2005-06-16 10:30:00,18.77,18.78,18.74,18.76,39400.0,13.0679,13.0749,13.047,13.061,39400.0
2005-06-16 10:40:00,18.76,18.84,18.76,18.84,21400.0,13.061,13.1167,13.061,13.1167,21400.0
2005-06-16 10:50:00,18.83,18.86,18.83,18.83,18200.0,13.1097,13.1306,13.1097,13.1097,18200.0
2005-06-16 11:00:00,18.83,18.86,18.83,18.86,11000.0,13.1097,13.1306,13.1097,13.1306,11000.0
2005-06-16 11:10:00,18.86,18.87,18.86,18.86,50400.0,13.1306,13.1375,13.1306,13.1306,50400.0
2005-06-16 11:20:00,18.86,18.88,18.86,18.86,19400.0,13.1306,13.1445,13.1306,13.1306,19400.0
2005-06-16 11:30:00,18.86,18.88,18.86,18.86,20600.0,13.1306,13.1445,13.1306,13.1306,20600.0
2005-06-16 11:40:00,18.86,18.86,18.85,18.86,15600.0,13.1306,13.1306,13.1236,13.1306,15600.0
2005-06-16 11:50:00,18.86,18.91,18.85,18.91,27000.0,13.1306,13.1654,13.1236,13.1654,27000.0
2005-06-16 12:00:00,18.91,18.93,18.9,18.91,10800.0,13.1654,13.1793,13.1584,13.1654,10800.0
2005-06-16 12:10:00,18.91,18.92,18.88,18.92,25000.0,13.1654,13.1724,13.1445,13.1724,25000.0
2005-06-16 12:20:00,18.92,18.93,18.89,18.92,134800.0,13.1724,13.1793,13.1515,13.1724,134800.0
2005-06-16 12:30:00,18.92,18.93,18.91,18.92,16600.0,13.1724,13.1793,13.1654,13.1724,16600.0
2005-06-16 12:40:00,18.92,18.95,18.88,18.93,12200.0,13.1724,13.1932,13.1445,13.1793,12200.0
2005-06-16 12:50:00,18.95,18.96,18.92,18.93,106200.0,13.1932,13.2002,13.1724,13.1793,106200.0
2005-06-16 13:00:00,18.94,18.95,18.93,18.95,6000.0,13.1863,13.1932,13.1793,13.1932,6000.0
2005-06-16 13:10:00,18.95,19.0,18.95,18.99,26400.0,13.1932,13.2281,13.1932,13.2211,26400.0
2005-06-16 13:20:00,19.0,19.03,18.98,19.02,20600.0,13.2281,13.2489,13.2141,13.242,20600.0
2005-06-16 13:30:00,19.03,19.03,19.0,19.01,21200.0,13.2489,13.2489,13.2281,13.235,21200.0
2005-06-16 13:40:00,19.02,19.02,18.99,19.0,41200.0,13.242,13.242,13.2211,13.2281,41200.0
2005-06-16 13:50:00,19.0,19.02,18.99,18.99,45800.0,13.2281,13.242,13.2211,13.2211,45800.0
2005-06-16 14:00:00,19.0,19.0,18.95,18.97,33400.0,13.2281,13.2281,13.1932,13.2072,33400.0
2005-06-16 14:10:00,18.96,18.96,18.91,18.95,39600.0,13.2002,13.2002,13.1654,13.1932,39600.0
2005-06-16 14:20:00,18.95,18.99,18.91,18.91,29600.0,13.1932,13.2211,13.1654,13.1654,29600.0
2005-06-16 14:30:00,18.92,18.99,18.92,18.99,25600.0,13.1724,13.2211,13.1724,13.2211,25600.0
2005-06-16 14:40:00,18.99,19.0,18.98,18.99,28800.0,13.2211,13.2281,13.2141,13.2211,28800.0
2005-06-16 14:50:00,19.0,19.0,18.95,18.95,23800.0,13.2281,13.2281,13.1932,13.1932,23800.0
2005-06-16 15:00:00,18.95,18.97,18.95,18.97,26000.0,13.1932,13.2072,13.1932,13.2072,26000.0
2005-06-16 15:10:00,18.97,18.97,18.95,18.97,33600.0,13.2072,13.2072,13.1932,13.2072,33600.0
2005-06-16 15:20:00,18.97,18.98,18.97,18.98,59600.0,13.2072,13.2141,13.2072,13.2141,59600.0
2005-06-16 15:30:00,18.99,19.04,18.99,19.04,158000.0,13.2211,13.2559,13.2211,13.2559,158000.0
2005-06-16 15:40:00,19.04,19.09,19.04,19.07,44000.0,13.2559,13.2907,13.2559,13.2768,44000.0
2005-06-16 15:50:00,19.07,19.08,19.03,19.03,110800.0,13.2768,13.2838,13.2489,13.2489,110800.0
2005-06-17 09:30:00,19.05,19.08,19.03,19.03,156800.0,13.2629,13.2838,13.2489,13.2489,156800.0
2005-06-17 09:40:00,19.04,19.04,18.98,19.01,110600.0,13.2559,13.2559,13.2141,13.235,110600.0
2005-06-17 09:50:00,19.02,19.09,19.02,19.05,60600.0,13.242,13.2907,13.242,13.2629,60600.0
2005-06-17 10:00:00,19.07,19.08,19.0,19.02,56000.0,13.2768,13.2838,13.2281,13.242,56000.0
2005-06-17 10:10:00,19.0,19.0,18.92,18.92,27800.0,13.2281,13.2281,13.1724,13.1724,27800.0
2005-06-17 10:20:00,18.92,18.96,18.91,18.92,52600.0,13.1724,13.2002,13.1654,13.1724,52600.0
2005-06-17 10:30:00,18.92,18.97,18.92,18.92,45800.0,13.1724,13.2072,13.1724,13.1724,45800.0
2005-06-17 10:40:00,18.91,18.91,18.8,18.83,74200.0,13.1654,13.1654,13.0888,13.1097,74200.0
2005-06-17 10:50:00,18.83,18.83,18.73,18.75,32400.0,13.1097,13.1097,13.0401,13.054,32400.0
2005-06-17 11:00:00,18.75,18.77,18.73,18.74,39200.0,13.054,13.0679,13.0401,13.047,39200.0
2005-06-17 11:10:00,18.73,18.74,18.7,18.7,17200.0,13.0401,13.047,13.0192,13.0192,17200.0
2005-06-17 11:20:00,18.7,18.7,18.63,18.68,31200.0,13.0192,13.0192,12.9705,13.0053,31200.0
2005-06-17 11:30:00,18.66,18.67,18.64,18.64,14000.0,12.9913,12.9983,12.9774,12.9774,14000.0
2005-06-17 11:40:00,18.63,18.66,18.62,18.63,18200.0,12.9705,12.9913,12.9635,12.9705,18200.0
2005-06-17 11:50:00,18.63,18.68,18.62,18.63,12600.0,12.9705,13.0053,12.9635,12.9705,12600.0
2005-06-17 12:00:00,18.63,18.63,18.6,18.61,10400.0,12.9705,12.9705,12.9496,12.9565,10400.0
2005-06-17 12:10:00,18.6,18.61,18.58,18.6,8200.0,12.9496,12.9565,12.9356,12.9496,8200.0
2005-06-17 12:20:00,18.6,18.6,18.56,18.56,5800.0,12.9496,12.9496,12.9217,12.9217,5800.0
2005-06-17 12:30:00,18.56,18.58,18.55,18.58,6200.0,12.9217,12.9356,12.9148,12.9356,6200.0
2005-06-17 12:40:00,18.56,18.6,18.56,18.59,6400.0,12.9217,12.9496,12.9217,12.9426,6400.0
2005-06-17 12:50:00,18.59,18.63,18.59,18.61,6200.0,12.9426,12.9705,12.9426,12.9565,6200.0
2005-06-17 13:00:00,18.6,18.66,18.6,18.66,10400.0,12.9496,12.9913,12.9496,12.9913,10400.0
2005-06-17 13:10:00,18.66,18.73,18.66,18.72,14600.0,12.9913,13.0401,12.9913,13.0331,14600.0
2005-06-17 13:20:00,18.72,18.75,18.72,18.75,11000.0,13.0331,13.054,13.0331,13.054,11000.0
2005-06-17 13:30:00,18.75,18.79,18.74,18.79,23000.0,13.054,13.0819,13.047,13.0819,23000.0
2005-06-17 13:40:00,18.79,18.82,18.78,18.81,23400.0,13.0819,13.1027,13.0749,13.0958,23400.0
2005-06-17 13:50:00,18.81,18.82,18.8,18.8,8400.0,13.0958,13.1027,13.0888,13.0888,8400.0
2005-06-17 14:00:00,18.8,18.8,18.75,18.77,11000.0,13.0888,13.0888,13.054,13.0679,11000.0
2005-06-17 14:10:00,18.77,18.78,18.72,18.74,10000.0,13.0679,13.0749,13.0331,13.047,10000.0
2005-06-17 14:20:00,18.73,18.73,18.69,18.69,9400.0,13.0401,13.0401,13.0122,13.0122,9400.0
2005-06-17 14:30:00,18.68,18.7,18.65,18.68,21600.0,13.0053,13.0192,12.9844,13.0053,21600.0
2005-06-17 14:40:00,18.69,18.69,18.65,18.68,11600.0,13.0122,13.0122,12.9844,13.0053,11600.0
2005-06-17 14:50:00,18.67,18.68,18.65,18.65,8600.0,12.9983,13.0053,12.9844,12.9844,8600.0
2005-06-17 15:00:00,18.65,18.68,18.62,18.68,7600.0,12.9844,13.0053,12.9635,13.0053,7600.0
2005-06-17 15:10:00,18.66,18.71,18.66,18.7,29800.0,12.9913,13.0262,12.9913,13.0192,29800.0
2005-06-17 15:20:00,18.7,18.74,18.67,18.73,21800.0,13.0192,13.047,12.9983,13.0401,21800.0
2005-06-17 15:30:00,18.74,18.81,18.73,18.79,48200.0,13.047,13.0958,13.0401,13.0819,48200.0
2005-06-17 15:40:00,18.79,18.85,18.78,18.8,36200.0,13.0819,13.1236,13.0749,13.0888,36200.0
2005-06-17 15:50:00,18.79,18.79,18.65,18.71,53000.0,13.0819,13.0819,12.9844,13.0262,53000.0
2005-06-20 09:30:00,18.61,18.63,18.58,18.63,38600.0,12.9565,12.9705,12.9356,12.9705,38600.0
2005-06-20 09:40:00,18.63,18.63,18.54,18.56,12000.0,12.9705,12.9705,12.9078,12.9217,12000.0
2005-06-20 09:50:00,18.55,18.59,18.52,18.53,21400.0,12.9148,12.9426,12.8939,12.9008,21400.0
2005-06-20 10:00:00,18.53,18.53,18.46,18.5,9800.0,12.9008,12.9008,12.8521,12.8799,9800.0
2005-06-20 10:10:00,18.48,18.5,18.48,18.48,11200.0,12.866,12.8799,12.866,12.866,11200.0
2005-06-20 10:20:00,18.46,18.47,18.43,18.43,8400.0,12.8521,12.8591,12.8312,12.8312,8400.0
2005-06-20 10:30:00,18.43,18.53,18.41,18.53,15000.0,12.8312,12.9008,12.8173,12.9008,15000.0
2005-06-20 10:40:00,18.53,18.56,18.53,18.55,10400.0,12.9008,12.9217,12.9008,12.9148,10400.0
2005-06-20 10:50:00,18.55,18.55,18.48,18.54,12000.0,12.9148,12.9148,12.866,12.9078,12000.0
2005-06-20 11:00:00,18.55,18.61,18.55,18.61,8600.0,12.9148,12.9565,12.9148,12.9565,8600.0
2005-06-20 11:10:00,18.61,18.61,18.52,18.52,2400.0,12.9565,12.9565,12.8939,12.8939,2400.0
2005-06-20 11:20:00,18.52,18.59,18.5,18.58,13400.0,12.8939,12.9426,12.8799,12.9356,13400.0
2005-06-20 11:30:00,18.61,18.63,18.6,18.63,14200.0,12.9565,12.9705,12.9496,12.9705,14200.0
2005-06-20 11:40:00,18.62,18.66,18.62,18.64,8800.0,12.9635,12.9913,12.9635,12.9774,8800.0
2005-06-20 11:50:00,18.65,18.7,18.63,18.7,6600.0,12.9844,13.0192,12.9705,13.0192,6600.0
2005-06-20 12:00:00,18.68,18.68,18.64,18.65,5000.0,13.0053,13.0053,12.9774,12.9844,5000.0
2005-06-20 12:10:00,18.65,18.72,18.63,18.72,15800.0,12.9844,13.0331,12.9705,13.0331,15800.0
2005-06-20 12:20:00,18.72,18.75,18.72,18.75,11600.0,13.0331,13.054,13.0331,13.054,11600.0
2005-06-20 12:30:00,18.75,18.79,18.75,18.77,9600.0,13.054,13.0819,13.054,13.0679,9600.0
2005-06-20 12:40:00,18.78,18.82,18.77,18.81,20200.0,13.0749,13.1027,13.0679,13.0958,20200.0
2005-06-20 12:50:00,18.8,18.82,18.79,18.82,17200.0,13.0888,13.1027,13.0819,13.1027,17200.0
2005-06-20 13:00:00,18.83,18.84,18.81,18.81,23000.0,13.1097,13.1167,13.0958,13.0958,23000.0
2005-06-20 13:10:00,18.81,18.82,18.81,18.82,5400.0,13.0958,13.1027,13.0958,13.1027,5400.0
2005-06-20 13:20:00,18.81,18.82,18.78,18.8,6800.0,13.0958,13.1027,13.0749,13.0888,6800.0
2005-06-20 13:30:00,18.79,18.8,18.77,18.78,9000.0,13.0819,13.0888,13.0679,13.0749,9000.0
2005-06-20 13:40:00,18.78,18.83,18.78,18.82,14400.0,13.0749,13.1097,13.0749,13.1027,14400.0
2005-06-20 13:50:00,18.82,18.82,18.79,18.79,2600.0,13.1027,13.1027,13.0819,13.0819,2600.0
2005-06-20 14:00:00,18.79,18.8,18.78,18.79,3800.0,13.0819,13.0888,13.0749,13.0819,3800.0
2005-06-20 14:10:00,18.79,18.8,18.78,18.79,7400.0,13.0819,13.0888,13.0749,13.0819,7400.0
2005-06-20 14:20:00,18.79,18.84,18.78,18.83,81600.0,13.0819,13.1167,13.0749,13.1097,81600.0
2005-06-20 14:30:00,18.83,18.88,18.8,18.88,12400.0,13.1097,13.1445,13.0888,13.1445,12400.0
2005-06-20 14:40:00,18.87,18.87,18.83,18.83,17600.0,13.1375,13.1375,13.1097,13.1097,17600.0
2005-06-20 14:50:00,18.83,18.86,18.83,18.86,9600.0,13.1097,13.1306,13.1097,13.1306,9600.0
2005-06-20 15:00:00,18.86,18.91,18.86,18.9,11200.0,13.1306,13.1654,13.1306,13.1584,11200.0
2005-06-20 15:10:00,18.91,18.92,18.89,18.9,12400.0,13.1654,13.1724,13.1515,13.1584,12400.0
2005-06-20 15:20:00,18.9,18.9,18.83,18.84,20000.0,13.1584,13.1584,13.1097,13.1167,20000.0
2005-06-20 15:30:00,18.84,18.84,18.81,18.82,15000.0,13.1167,13.1167,13.0958,13.1027,15000.0
2005-06-20 15:40:00,18.82,18.82,18.8,18.82,13800.0,13.1027,13.1027,13.0888,13.1027,13800.0
2005-06-20 15:50:00,18.81,18.83,18.8,18.8,37800.0,13.0958,13.1097,13.0888,13.0888,37800.0
2005-06-21 09:30:00,18.8,18.8,18.75,18.79,11200.0,13.0888,13.0888,13.054,13.0819,11200.0
2005-06-21 09:40:00,18.82,18.82,18.66,18.66,8200.0,13.1027,13.1027,12.9913,12.9913,8200.0
2005-06-21 09:50:00,18.66,18.66,18.53,18.54,20000.0,12.9913,12.9913,12.9008,12.9078,20000.0
2005-06-21 10:00:00,18.54,18.57,18.54,18.55,7600.0,12.9078,12.9287,12.9078,12.9148,7600.0
2005-06-21 10:10:00,18.55,18.59,18.55,18.58,12800.0,12.9148,12.9426,12.9148,12.9356,12800.0
2005-06-21 10:20:00,18.59,18.64,18.59,18.64,8800.0,12.9426,12.9774,12.9426,12.9774,8800.0
2005-06-21 10:30:00,18.64,18.69,18.64,18.69,7400.0,12.9774,13.0122,12.9774,13.0122,7400.0
2005-06-21 10:40:00,18.68,18.68,18.65,18.65,9800.0,13.0053,13.0053,12.9844,12.9844,9800.0
2005-06-21 10:50:00,18.63,18.64,18.62,18.62,8800.0,12.9705,12.9774,12.9635,12.9635,8800.0
2005-06-21 11:00:00,18.63,18.64,18.6,18.6,10200.0,12.9705,12.9774,12.9496,12.9496,10200.0
2005-06-21 11:10:00,18.61,18.68,18.61,18.66,8200.0,12.9565,13.0053,12.9565,12.9913,8200.0
2005-06-21 11:20:00,18.66,18.67,18.62,18.62,4600.0,12.9913,12.9983,12.9635,12.9635,4600.0
2005-06-21 11:30:00,18.61,18.62,18.61,18.62,2600.0,12.9565,12.9635,12.9565,12.9635,2600.0
2005-06-21 11:40:00,18.61,18.61,18.59,18.59,6800.0,12.9565,12.9565,12.9426,12.9426,6800.0
2005-06-21 11:50:00,18.59,18.61,18.58,18.58,2400.0,12.9426,12.9565,12.9356,12.9356,2400.0
2005-06-21 12:00:00,18.59,18.61,18.58,18.59,2600.0,12.9426,12.9565,12.9356,12.9426,2600.0
2005-06-21 12:10:00,18.61,18.61,18.59,18.6,4800.0,12.9565,12.9565,12.9426,12.9496,4800.0
2005-06-21 12:20:00,18.6,18.6,18.6,18.6,1200.0,12.9496,12.9496,12.9496,12.9496,1200.0
2005-06-21 12:30:00,18.6,18.63,18.59,18.61,4000.0,12.9496,12.9705,12.9426,12.9565,4000.0
2005-06-21 12:40:00,18.61,18.63,18.61,18.63,4200.0,12.9565,12.9705,12.9565,12.9705,4200.0
2005-06-21 12:50:00,18.63,18.66,18.63,18.64,1600.0,12.9705,12.9913,12.9705,12.9774,1600.0
2005-06-21 13:00:00,18.63,18.66,18.63,18.65,5800.0,12.9705,12.9913,12.9705,12.9844,5800.0
2005-06-21 13:10:00,18.64,18.64,18.63,18.63,5200.0,12.9774,12.9774,12.9705,12.9705,5200.0
2005-06-21 13:20:00,18.63,18.64,18.63,18.64,12600.0,12.9705,12.9774,12.9705,12.9774,12600.0
2005-06-21 13:30:00,18.64,18.64,18.63,18.63,5600.0,12.9774,12.9774,12.9705,12.9705,5600.0
2005-06-21 13:40:00,18.63,18.64,18.63,18.64,2400.0,12.9705,12.9774,12.9705,12.9774,2400.0
2005-06-21 13:50:00,18.64,18.64,18.63,18.63,11000.0,12.9774,12.9774,12.9705,12.9705,11000.0
2005-06-21 14:00:00,18.63,18.63,18.58,18.58,5600.0,12.9705,12.9705,12.9356,12.9356,5600.0
2005-06-21 14:10:00,18.58,18.61,18.57,18.57,7200.0,12.9356,12.9565,12.9287,12.9287,7200.0
2005-06-21 14:20:00,18.56,18.56,18.54,18.55,10600.0,12.9217,12.9217,12.9078,12.9148,10600.0
2005-06-21 14:30:00,18.55,18.55,18.51,18.52,6400.0,12.9148,12.9148,12.8869,12.8939,6400.0
2005-06-21 14:40:00,18.51,18.52,18.5,18.5,7000.0,12.8869,12.8939,12.8799,12.8799,7000.0
2005-06-21 14:50:00,18.51,18.52,18.5,18.52,5400.0,12.8869,12.8939,12.8799,12.8939,5400.0
2005-06-21 15:00:00,18.52,18.52,18.48,18.49,12800.0,12.8939,12.8939,12.866,12.873,12800.0
2005-06-21 15:10:00,18.49,18.49,18.43,18.44,12600.0,12.873,12.873,12.8312,12.8382,12600.0
2005-06-21 15:20:00,18.44,18.49,18.43,18.47,9200.0,12.8382,12.873,12.8312,12.8591,9200.0
2005-06-21 15:30:00,18.47,18.54,18.47,18.54,13200.0,12.8591,12.9078,12.8591,12.9078,13200.0
2005-06-21 15:40:00,18.54,18.55,18.48,18.48,17400.0,12.9078,12.9148,12.866,12.866,17400.0
2005-06-21 15:50:00,18.49,18.54,18.48,18.53,22800.0,12.873,12.9078,12.866,12.9008,22800.0
2005-06-22 09:30:00,18.63,18.66,18.63,18.63,9200.0,12.9705,12.9913,12.9705,12.9705,9200.0
2005-06-22 09:40:00,18.61,18.61,18.55,18.56,3600.0,12.9565,12.9565,12.9148,12.9217,3600.0
2005-06-22 09:50:00,18.55,18.56,18.53,18.53,6200.0,12.9148,12.9217,12.9008,12.9008,6200.0
2005-06-22 10:00:00,18.53,18.53,18.5,18.5,4800.0,12.9008,12.9008,12.8799,12.8799,4800.0
2005-06-22 10:10:00,18.52,18.52,18.46,18.46,5600.0,12.8939,12.8939,12.8521,12.8521,5600.0
2005-06-22 10:20:00,18.43,18.47,18.43,18.47,12200.0,12.8312,12.8591,12.8312,12.8591,12200.0
2005-06-22 10:30:00,18.47,18.55,18.47,18.55,10200.0,12.8591,12.9148,12.8591,12.9148,10200.0
2005-06-22 10:40:00,18.53,18.54,18.47,18.47,9400.0,12.9008,12.9078,12.8591,12.8591,9400.0
2005-06-22 10:50:00,18.47,18.47,18.43,18.43,8000.0,12.8591,12.8591,12.8312,12.8312,8000.0
2005-06-22 11:00:00,18.45,18.45,18.32,18.32,21800.0,12.8451,12.8451,12.7546,12.7546,21800.0
2005-06-22 11:10:00,18.36,18.38,18.34,18.36,9800.0,12.7825,12.7964,12.7686,12.7825,9800.0
2005-06-22 11:20:00,18.36,18.43,18.35,18.41,7400.0,12.7825,12.8312,12.7755,12.8173,7400.0
2005-06-22 11:30:00,18.41,18.41,18.36,18.36,5400.0,12.8173,12.8173,12.7825,12.7825,5400.0
2005-06-22 11:40:00,18.36,18.37,18.34,18.35,8600.0,12.7825,12.7894,12.7686,12.7755,8600.0
2005-06-22 11:50:00,18.35,18.35,18.33,18.33,8600.0,12.7755,12.7755,12.7616,12.7616,8600.0
2005-06-22 12:00:00,18.33,18.33,18.29,18.32,10400.0,12.7616,12.7616,12.7337,12.7546,10400.0
2005-06-22 12:10:00,18.32,18.32,18.31,18.32,7600.0,12.7546,12.7546,12.7477,12.7546,7600.0
2005-06-22 12:20:00,18.32,18.37,18.32,18.37,17800.0,12.7546,12.7894,12.7546,12.7894,17800.0
2005-06-22 12:30:00,18.37,18.43,18.37,18.43,31400.0,12.7894,12.8312,12.7894,12.8312,31400.0
2005-06-22 12:40:00,18.43,18.45,18.43,18.45,15400.0,12.8312,12.8451,12.8312,12.8451,15400.0
2005-06-22 12:50:00,18.45,18.47,18.45,18.47,11800.0,12.8451,12.8591,12.8451,12.8591,11800.0
2005-06-22 13:00:00,18.48,18.55,18.48,18.53,33000.0,12.866,12.9148,12.866,12.9008,33000.0
2005-06-22 13:10:00,18.54,18.56,18.54,18.55,12600.0,12.9078,12.9217,12.9078,12.9148,12600.0
2005-06-22 13:20:00,18.55,18.6,18.55,18.6,11600.0,12.9148,12.9496,12.9148,12.9496,11600.0
2005-06-22 13:30:00,18.6,18.63,18.59,18.63,9800.0,12.9496,12.9705,12.9426,12.9705,9800.0
2005-06-22 13:40:00,18.63,18.67,18.61,18.67,21200.0,12.9705,12.9983,12.9565,12.9983,21200.0
2005-06-22 13:50:00,18.67,18.69,18.64,18.64,35000.0,12.9983,13.0122,12.9774,12.9774,35000.0
2005-06-22 14:00:00,18.64,18.64,18.56,18.56,31200.0,12.9774,12.9774,12.9217,12.9217,31200.0
2005-06-22 14:10:00,18.57,18.62,18.57,18.61,27400.0,12.9287,12.9635,12.9287,12.9565,27400.0
2005-06-22 14:20:00,18.61,18.67,18.61,18.65,25800.0,12.9565,12.9983,12.9565,12.9844,25800.0
2005-06-22 14:30:00,18.64,18.65,18.61,18.63,6800.0,12.9774,12.9844,12.9565,12.9705,6800.0
2005-06-22 14:40:00,18.63,18.64,18.63,18.63,19400.0,12.9705,12.9774,12.9705,12.9705,19400.0
2005-06-22 14:50:00,18.63,18.65,18.63,18.64,40000.0,12.9705,12.9844,12.9705,12.9774,40000.0
2005-06-22 15:00:00,18.65,18.66,18.65,18.65,6200.0,12.9844,12.9913,12.9844,12.9844,6200.0
2005-06-22 15:10:00,18.65,18.66,18.64,18.66,10800.0,12.9844,12.9913,12.9774,12.9913,10800.0
2005-06-22 15:20:00,18.66,18.72,18.66,18.72,24000.0,12.9913,13.0331,12.9913,13.0331,24000.0
2005-06-22 15:30:00,18.71,18.73,18.71,18.72,56800.0,13.0262,13.0401,13.0262,13.0331,56800.0
2005-06-22 15:40:00,18.73,18.81,18.72,18.81,92200.0,13.0401,13.0958,13.0331,13.0958,92200.0
2005-06-22 15:50:00,18.83,18.86,18.8,18.83,158000.0,13.1097,13.1306,13.0888,13.1097,158000.0
2005-06-23 09:30:00,18.83,18.95,18.83,18.95,177800.0,13.1097,13.1932,13.1097,13.1932,177800.0
2005-06-23 09:40:00,18.98,19.06,18.98,19.03,87000.0,13.2141,13.2698,13.2141,13.2489,87000.0
2005-06-23 09:50:00,19.05,19.15,19.04,19.15,175200.0,13.2629,13.3325,13.2559,13.3325,175200.0
2005-06-23 10:00:00,19.16,19.18,19.14,19.17,113400.0,13.3394,13.3534,13.3255,13.3464,113400.0
2005-06-23 10:10:00,19.17,19.17,19.06,19.07,113800.0,13.3464,13.3464,13.2698,13.2768,113800.0
2005-06-23 10:20:00,19.07,19.1,19.02,19.1,67800.0,13.2768,13.2977,13.242,13.2977,67800.0
2005-06-23 10:30:00,19.12,19.13,19.08,19.08,48800.0,13.3116,13.3186,13.2838,13.2838,48800.0
2005-06-23 10:40:00,19.09,19.16,19.09,19.14,40400.0,13.2907,13.3394,13.2907,13.3255,40400.0
2005-06-23 10:50:00,19.14,19.14,19.08,19.11,34000.0,13.3255,13.3255,13.2838,13.3046,34000.0
2005-06-23 11:00:00,19.11,19.2,19.11,19.18,38600.0,13.3046,13.3673,13.3046,13.3534,38600.0
2005-06-23 11:10:00,19.18,19.31,19.17,19.3,202800.0,13.3534,13.4439,13.3464,13.4369,202800.0
2005-06-23 11:20:00,19.29,19.4,19.29,19.36,38000.0,13.43,13.5065,13.43,13.4787,38000.0
2005-06-23 11:30:00,19.36,19.44,19.36,19.44,92000.0,13.4787,13.5344,13.4787,13.5344,92000.0
2005-06-23 11:40:00,19.43,19.44,19.37,19.42,86400.0,13.5274,13.5344,13.4857,13.5205,86400.0
2005-06-23 11:50:00,19.44,19.48,19.43,19.48,75400.0,13.5344,13.5622,13.5274,13.5622,75400.0
2005-06-23 12:00:00,19.49,19.51,19.45,19.5,67000.0,13.5692,13.5831,13.5414,13.5762,67000.0
2005-06-23 12:10:00,19.5,19.54,19.49,19.5,39400.0,13.5762,13.604,13.5692,13.5762,39400.0
2005-06-23 12:20:00,19.5,19.51,19.48,19.49,16000.0,13.5762,13.5831,13.5622,13.5692,16000.0
2005-06-23 12:30:00,19.49,19.5,19.46,19.5,25200.0,13.5692,13.5762,13.5483,13.5762,25200.0
2005-06-23 12:40:00,19.5,19.52,19.47,19.47,26200.0,13.5762,13.5901,13.5553,13.5553,26200.0
2005-06-23 12:50:00,19.47,19.47,19.44,19.44,11400.0,13.5553,13.5553,13.5344,13.5344,11400.0
2005-06-23 13:00:00,19.43,19.43,19.36,19.36,48000.0,13.5274,13.5274,13.4787,13.4787,48000.0
2005-06-23 13:10:00,19.35,19.36,19.31,19.36,75000.0,13.4717,13.4787,13.4439,13.4787,75000.0
2005-06-23 13:20:00,19.36,19.36,19.31,19.32,35400.0,13.4787,13.4787,13.4439,13.4508,35400.0
2005-06-23 13:30:00,19.32,19.35,19.32,19.34,84400.0,13.4508,13.4717,13.4508,13.4648,84400.0
2005-06-23 13:40:00,19.34,19.34,19.16,19.16,42000.0,13.4648,13.4648,13.3394,13.3394,42000.0
2005-06-23 13:50:00,19.16,19.16,19.08,19.15,47000.0,13.3394,13.3394,13.2838,13.3325,47000.0
2005-06-23 14:00:00,19.14,19.18,19.14,19.18,32200.0,13.3255,13.3534,13.3255,13.3534,32200.0
2005-06-23 14:10:00,19.18,19.3,19.18,19.24,82800.0,13.3534,13.4369,13.3534,13.3951,82800.0
2005-06-23 14:20:00,19.25,19.25,19.19,19.19,28200.0,13.4021,13.4021,13.3603,13.3603,28200.0
2005-06-23 14:30:00,19.19,19.32,19.19,19.31,40200.0,13.3603,13.4508,13.3603,13.4439,40200.0
2005-06-23 14:40:00,19.31,19.33,19.28,19.32,46400.0,13.4439,13.4578,13.423,13.4508,46400.0
2005-06-23 14:50:00,19.32,19.35,19.3,19.3,83200.0,13.4508,13.4717,13.4369,13.4369,83200.0
2005-06-23 15:00:00,19.3,19.33,19.28,19.28,69200.0,13.4369,13.4578,13.423,13.423,69200.0
2005-06-23 15:10:00,19.28,19.32,19.26,19.29,74400.0,13.423,13.4508,13.4091,13.43,74400.0
2005-06-23 15:20:00,19.29,19.29,19.18,19.19,103400.0,13.43,13.43,13.3534,13.3603,103400.0
2005-06-23 15:30:00,19.18,19.18,19.15,19.15,39800.0,13.3534,13.3534,13.3325,13.3325,39800.0
2005-06-23 15:40:00,19.15,19.15,19.11,19.11,64000.0,13.3325,13.3325,13.3046,13.3046,64000.0
2005-06-23 15:50:00,19.11,19.12,19.07,19.08,49200.0,13.3046,13.3116,13.2768,13.2838,49200.0
2005-06-24 09:30:00,19.01,19.15,19.01,19.15,42600.0,13.235,13.3325,13.235,13.3325,42600.0
2005-06-24 09:40:00,19.15,19.18,19.08,19.09,50400.0,13.3325,13.3534,13.2838,13.2907,50400.0
2005-06-24 09:50:00,19.09,19.12,19.07,19.07,79400.0,13.2907,13.3116,13.2768,13.2768,79400.0
2005-06-24 10:00:00,19.07,19.11,19.07,19.09,63000.0,13.2768,13.3046,13.2768,13.2907,63000.0
2005-06-24 10:10:00,19.09,19.11,19.08,19.08,32800.0,13.2907,13.3046,13.2838,13.2838,32800.0
2005-06-24 10:20:00,19.08,19.09,19.08,19.08,39200.0,13.2838,13.2907,13.2838,13.2838,39200.0
2005-06-24 10:30:00,19.09,19.11,19.08,19.09,52600.0,13.2907,13.3046,13.2838,13.2907,52600.0
2005-06-24 10:40:00,19.09,19.09,19.07,19.08,17600.0,13.2907,13.2907,13.2768,13.2838,17600.0
2005-06-24 10:50:00,19.08,19.11,19.08,19.11,32800.0,13.2838,13.3046,13.2838,13.3046,32800.0
2005-06-24 11:00:00,19.11,19.21,19.11,19.17,33800.0,13.3046,13.3743,13.3046,13.3464,33800.0
2005-06-24 11:10:00,19.16,19.24,19.15,19.2,182600.0,13.3394,13.3951,13.3325,13.3673,182600.0
2005-06-24 11:20:00,19.2,19.2,19.11,19.11,82000.0,13.3673,13.3673,13.3046,13.3046,82000.0
2005-06-24 11:30:00,19.11,19.18,19.1,19.12,40200.0,13.3046,13.3534,13.2977,13.3116,40200.0
2005-06-24 11:40:00,19.12,19.13,19.11,19.13,33800.0,13.3116,13.3186,13.3046,13.3186,33800.0
2005-06-24 11:50:00,19.13,19.17,19.13,19.13,60800.0,13.3186,13.3464,13.3186,13.3186,60800.0
2005-06-24 12:00:00,19.15,19.15,19.11,19.12,78200.0,13.3325,13.3325,13.3046,13.3116,78200.0
2005-06-24 12:10:00,19.13,19.22,19.13,19.21,34800.0,13.3186,13.3812,13.3186,13.3743,34800.0
2005-06-24 12:20:00,19.18,19.18,19.14,19.15,16000.0,13.3534,13.3534,13.3255,13.3325,16000.0
2005-06-24 12:30:00,19.14,19.14,19.07,19.07,4600.0,13.3255,13.3255,13.2768,13.2768,4600.0
2005-06-24 12:40:00,19.07,19.07,19.05,19.07,9000.0,13.2768,13.2768,13.2629,13.2768,9000.0
2005-06-24 12:50:00,19.07,19.1,19.05,19.09,8600.0,13.2768,13.2977,13.2629,13.2907,8600.0
2005-06-24 13:00:00,19.1,19.11,19.07,19.07,13000.0,13.2977,13.3046,13.2768,13.2768,13000.0
2005-06-24 13:10:00,19.06,19.09,19.05,19.09,20000.0,13.2698,13.2907,13.2629,13.2907,20000.0
2005-06-24 13:20:00,19.09,19.09,19.07,19.08,21600.0,13.2907,13.2907,13.2768,13.2838,21600.0
2005-06-24 13:30:00,19.07,19.08,19.05,19.05,31400.0,13.2768,13.2838,13.2629,13.2629,31400.0
2005-06-24 13:40:00,19.05,19.05,18.9,18.9,54000.0,13.2629,13.2629,13.1584,13.1584,54000.0
2005-06-24 13:50:00,18.89,18.89,18.71,18.73,58600.0,13.1515,13.1515,13.0262,13.0401,58600.0
2005-06-24 14:00:00,18.73,18.74,18.69,18.71,33400.0,13.0401,13.047,13.0122,13.0262,33400.0
2005-06-24 14:10:00,18.71,18.75,18.71,18.74,34600.0,13.0262,13.054,13.0262,13.047,34600.0
2005-06-24 14:20:00,18.74,18.8,18.74,18.8,43000.0,13.047,13.0888,13.047,13.0888,43000.0
2005-06-24 14:30:00,18.8,18.9,18.78,18.89,39000.0,13.0888,13.1584,13.0749,13.1515,39000.0
2005-06-24 14:40:00,18.9,18.96,18.9,18.96,39200.0,13.1584,13.2002,13.1584,13.2002,39200.0
2005-06-24 14:50:00,18.95,18.98,18.9,18.97,99800.0,13.1932,13.2141,13.1584,13.2072,99800.0
2005-06-24 15:00:00,18.97,18.98,18.94,18.95,41400.0,13.2072,13.2141,13.1863,13.1932,41400.0
2005-06-24 15:10:00,18.94,18.95,18.93,18.94,45400.0,13.1863,13.1932,13.1793,13.1863,45400.0
2005-06-24 15:20:00,18.94,18.98,18.94,18.98,34600.0,13.1863,13.2141,13.1863,13.2141,34600.0
2005-06-24 15:30:00,18.98,19.01,18.98,19.0,50200.0,13.2141,13.235,13.2141,13.2281,50200.0
2005-06-24 15:40:00,19.0,19.05,18.99,19.04,148200.0,13.2281,13.2629,13.2211,13.2559,148200.0
2005-06-24 15:50:00,19.04,19.1,19.04,19.1,343800.0,13.2559,13.2977,13.2559,13.2977,343800.0
2005-06-27 09:30:00,19.0,19.03,18.99,18.99,15800.0,13.2281,13.2489,13.2211,13.2211,15800.0
2005-06-27 09:40:00,18.99,19.18,18.98,19.18,35200.0,13.2211,13.3534,13.2141,13.3534,35200.0
2005-06-27 09:50:00,19.25,19.36,19.23,19.31,145200.0,13.4021,13.4787,13.3882,13.4439,145200.0
2005-06-27 10:00:00,19.31,19.34,19.25,19.25,49600.0,13.4439,13.4648,13.4021,13.4021,49600.0
2005-06-27 10:10:00,19.25,19.31,19.25,19.28,42600.0,13.4021,13.4439,13.4021,13.423,42600.0
2005-06-27 10:20:00,19.28,19.32,19.28,19.29,57200.0,13.423,13.4508,13.423,13.43,57200.0
2005-06-27 10:30:00,19.29,19.3,19.26,19.28,20200.0,13.43,13.4369,13.4091,13.423,20200.0
2005-06-27 10:40:00,19.28,19.29,19.25,19.25,23200.0,13.423,13.43,13.4021,13.4021,23200.0
2005-06-27 10:50:00,19.25,19.28,19.25,19.25,29400.0,13.4021,13.423,13.4021,13.4021,29400.0
2005-06-27 11:00:00,19.25,19.29,19.19,19.29,40200.0,13.4021,13.43,13.3603,13.43,40200.0
2005-06-27 11:10:00,19.29,19.29,19.2,19.21,25200.0,13.43,13.43,13.3673,13.3743,25200.0
2005-06-27 11:20:00,19.21,19.27,19.21,19.27,22000.0,13.3743,13.416,13.3743,13.416,22000.0
2005-06-27 11:30:00,19.25,19.27,19.24,19.24,37600.0,13.4021,13.416,13.3951,13.3951,37600.0
2005-06-27 11:40:00,19.24,19.25,19.23,19.24,29400.0,13.3951,13.4021,13.3882,13.3951,29400.0
2005-06-27 11:50:00,19.25,19.25,19.23,19.23,23600.0,13.4021,13.4021,13.3882,13.3882,23600.0
2005-06-27 12:00:00,19.24,19.24,19.22,19.23,20600.0,13.3951,13.3951,13.3812,13.3882,20600.0
2005-06-27 12:10:00,19.23,19.24,19.21,19.21,45000.0,13.3882,13.3951,13.3743,13.3743,45000.0
2005-06-27 12:20:00,19.21,19.21,19.17,19.21,18800.0,13.3743,13.3743,13.3464,13.3743,18800.0
2005-06-27 12:30:00,19.21,19.21,19.17,19.2,15000.0,13.3743,13.3743,13.3464,13.3673,15000.0
2005-06-27 12:40:00,19.2,19.2,19.14,19.15,15600.0,13.3673,13.3673,13.3255,13.3325,15600.0
2005-06-27 12:50:00,19.15,19.16,19.1,19.11,25600.0,13.3325,13.3394,13.2977,13.3046,25600.0
2005-06-27 13:00:00,19.11,19.13,19.08,19.11,26800.0,13.3046,13.3186,13.2838,13.3046,26800.0
2005-06-27 13:10:00,19.12,19.18,19.11,19.14,33600.0,13.3116,13.3534,13.3046,13.3255,33600.0
2005-06-27 13:20:00,19.14,19.16,19.14,19.14,16200.0,13.3255,13.3394,13.3255,13.3255,16200.0
2005-06-27 13:30:00,19.14,19.18,19.14,19.16,26800.0,13.3255,13.3534,13.3255,13.3394,26800.0
2005-06-27 13:40:00,19.13,19.2,19.13,19.16,31200.0,13.3186,13.3673,13.3186,13.3394,31200.0
2005-06-27 13:50:00,19.16,19.21,19.15,19.17,15800.0,13.3394,13.3743,13.3325,13.3464,15800.0
2005-06-27 14:00:00,19.21,19.21,19.15,19.18,20600.0,13.3743,13.3743,13.3325,13.3534,20600.0
2005-06-27 14:10:00,19.18,19.22,19.15,19.18,31400.0,13.3534,13.3812,13.3325,13.3534,31400.0
2005-06-27 14:20:00,19.19,19.2,19.18,19.2,38600.0,13.3603,13.3673,13.3534,13.3673,38600.0
2005-06-27 14:30:00,19.2,19.23,19.18,19.22,30600.0,13.3673,13.3882,13.3534,13.3812,30600.0
2005-06-27 14:40:00,19.22,19.31,19.22,19.26,75800.0,13.3812,13.4439,13.3812,13.4091,75800.0
2005-06-27 14:50:00,19.24,19.36,19.24,19.33,45800.0,13.3951,13.4787,13.3951,13.4578,45800.0
2005-06-27 15:00:00,19.34,19.36,19.3,19.32,46200.0,13.4648,13.4787,13.4369,13.4508,46200.0
2005-06-27 15:10:00,19.32,19.34,19.21,19.24,40800.0,13.4508,13.4648,13.3743,13.3951,40800.0
2005-06-27 15:20:00,19.24,19.27,19.22,19.24,68600.0,13.3951,13.416,13.3812,13.3951,68600.0
2005-06-27 15:30:00,19.24,19.25,19.22,19.23,44600.0,13.3951,13.4021,13.3812,13.3882,44600.0
2005-06-27 15:40:00,19.23,19.25,19.23,19.25,39800.0,13.3882,13.4021,13.3882,13.4021,39800.0
2005-06-27 15:50:00,19.23,19.25,19.23,19.24,76200.0,13.3882,13.4021,13.3882,13.3951,76200.0
2005-06-28 09:30:00,19.22,19.25,19.2,19.24,15400.0,13.3812,13.4021,13.3673,13.3951,15400.0
2005-06-28 09:40:00,19.25,19.33,19.24,19.3,26400.0,13.4021,13.4578,13.3951,13.4369,26400.0
2005-06-28 09:50:00,19.29,19.31,19.24,19.25,54000.0,13.43,13.4439,13.3951,13.4021,54000.0
2005-06-28 10:00:00,19.25,19.3,19.22,19.24,37800.0,13.4021,13.4369,13.3812,13.3951,37800.0
2005-06-28 10:10:00,19.25,19.25,19.22,19.23,30600.0,13.4021,13.4021,13.3812,13.3882,30600.0
2005-06-28 10:20:00,19.23,19.23,19.22,19.23,13800.0,13.3882,13.3882,13.3812,13.3882,13800.0
2005-06-28 10:30:00,19.23,19.25,19.2,19.22,14600.0,13.3882,13.4021,13.3673,13.3812,14600.0
2005-06-28 10:40:00,19.2,19.23,19.18,19.23,9200.0,13.3673,13.3882,13.3534,13.3882,9200.0
2005-06-28 10:50:00,19.24,19.25,19.22,19.24,28800.0,13.3951,13.4021,13.3812,13.3951,28800.0
2005-06-28 11:00:00,19.25,19.25,19.2,19.24,89400.0,13.4021,13.4021,13.3673,13.3951,89400.0
2005-06-28 11:10:00,19.24,19.25,19.22,19.22,6600.0,13.3951,13.4021,13.3812,13.3812,6600.0
2005-06-28 11:20:00,19.24,19.27,19.24,19.26,147200.0,13.3951,13.416,13.3951,13.4091,147200.0
2005-06-28 11:30:00,19.27,19.3,19.26,19.3,10200.0,13.416,13.4369,13.4091,13.4369,10200.0
2005-06-28 11:40:00,19.29,19.29,19.28,19.29,6400.0,13.43,13.43,13.423,13.43,6400.0
2005-06-28 11:50:00,19.29,19.29,19.29,19.29,21000.0,13.43,13.43,13.43,13.43,21000.0
2005-06-28 12:00:00,19.29,19.3,19.29,19.3,17000.0,13.43,13.4369,13.43,13.4369,17000.0
2005-06-28 12:10:00,19.3,19.33,19.3,19.31,15400.0,13.4369,13.4578,13.4369,13.4439,15400.0
2005-06-28 12:20:00,19.31,19.31,19.3,19.3,36200.0,13.4439,13.4439,13.4369,13.4369,36200.0
2005-06-28 12:30:00,19.3,19.31,19.3,19.3,21600.0,13.4369,13.4439,13.4369,13.4369,21600.0
2005-06-28 12:40:00,19.3,19.3,19.25,19.28,45000.0,13.4369,13.4369,13.4021,13.423,45000.0
2005-06-28 12:50:00,19.29,19.29,19.28,19.28,8800.0,13.43,13.43,13.423,13.423,8800.0
2005-06-28 13:00:00,19.28,19.3,19.28,19.29,11600.0,13.423,13.4369,13.423,13.43,11600.0
2005-06-28 13:10:00,19.3,19.33,19.3,19.32,12400.0,13.4369,13.4578,13.4369,13.4508,12400.0
2005-06-28 13:20:00,19.31,19.32,19.31,19.31,15800.0,13.4439,13.4508,13.4439,13.4439,15800.0
2005-06-28 13:30:00,19.3,19.31,19.27,19.3,20800.0,13.4369,13.4439,13.416,13.4369,20800.0
2005-06-28 13:40:00,19.3,19.3,19.29,19.3,6400.0,13.4369,13.4369,13.43,13.4369,6400.0
2005-06-28 13:50:00,19.3,19.3,19.29,19.3,17400.0,13.4369,13.4369,13.43,13.4369,17400.0
2005-06-28 14:00:00,19.3,19.32,19.29,19.29,17400.0,13.4369,13.4508,13.43,13.43,17400.0
2005-06-28 14:10:00,19.29,19.3,19.28,19.29,9200.0,13.43,13.4369,13.423,13.43,9200.0
2005-06-28 14:20:00,19.29,19.3,19.28,19.29,6000.0,13.43,13.4369,13.423,13.43,6000.0
2005-06-28 14:30:00,19.29,19.3,19.28,19.3,9400.0,13.43,13.4369,13.423,13.4369,9400.0
2005-06-28 14:40:00,19.3,19.33,19.3,19.32,8600.0,13.4369,13.4578,13.4369,13.4508,8600.0
2005-06-28 14:50:00,19.32,19.36,19.3,19.33,14200.0,13.4508,13.4787,13.4369,13.4578,14200.0
2005-06-28 15:00:00,19.33,19.35,19.31,19.35,17000.0,13.4578,13.4717,13.4439,13.4717,17000.0
2005-06-28 15:10:00,19.36,19.37,19.33,19.34,17200.0,13.4787,13.4857,13.4578,13.4648,17200.0
2005-06-28 15:20:00,19.35,19.35,19.3,19.32,18800.0,13.4717,13.4717,13.4369,13.4508,18800.0
2005-06-28 15:30:00,19.32,19.33,19.3,19.31,13200.0,13.4508,13.4578,13.4369,13.4439,13200.0
2005-06-28 15:40:00,19.31,19.31,19.3,19.31,17800.0,13.4439,13.4439,13.4369,13.4439,17800.0
2005-06-28 15:50:00,19.31,19.32,19.3,19.32,26400.0,13.4439,13.4508,13.4369,13.4508,26400.0
2005-06-29 09:30:00,19.32,19.35,19.26,19.28,31200.0,13.4508,13.4717,13.4091,13.423,31200.0
2005-06-29 09:40:00,19.28,19.28,19.21,19.28,13200.0,13.423,13.423,13.3743,13.423,13200.0
2005-06-29 09:50:00,19.25,19.25,19.23,19.23,3000.0,13.4021,13.4021,13.3882,13.3882,3000.0
2005-06-29 10:00:00,19.23,19.23,19.17,19.18,14600.0,13.3882,13.3882,13.3464,13.3534,14600.0
2005-06-29 10:10:00,19.18,19.23,19.18,19.23,10000.0,13.3534,13.3882,13.3534,13.3882,10000.0
2005-06-29 10:20:00,19.24,19.26,19.23,19.25,12600.0,13.3951,13.4091,13.3882,13.4021,12600.0
2005-06-29 10:30:00,19.28,19.36,19.25,19.27,77600.0,13.423,13.4787,13.4021,13.416,77600.0
2005-06-29 10:40:00,19.28,19.33,19.25,19.27,18400.0,13.423,13.4578,13.4021,13.416,18400.0
2005-06-29 10:50:00,19.28,19.31,19.27,19.28,9400.0,13.423,13.4439,13.416,13.423,9400.0
2005-06-29 11:00:00,19.27,19.28,19.25,19.27,15200.0,13.416,13.423,13.4021,13.416,15200.0
2005-06-29 11:10:00,19.27,19.31,19.27,19.27,9400.0,13.416,13.4439,13.416,13.416,9400.0
2005-06-29 11:20:00,19.27,19.3,19.27,19.29,17800.0,13.416,13.4369,13.416,13.43,17800.0
2005-06-29 11:30:00,19.3,19.3,19.27,19.27,11200.0,13.4369,13.4369,13.416,13.416,11200.0
2005-06-29 11:40:00,19.27,19.29,19.25,19.29,8600.0,13.416,13.43,13.4021,13.43,8600.0
2005-06-29 11:50:00,19.3,19.3,19.27,19.28,3600.0,13.4369,13.4369,13.416,13.423,3600.0
2005-06-29 12:00:00,19.27,19.28,19.25,19.25,7400.0,13.416,13.423,13.4021,13.4021,7400.0
2005-06-29 12:10:00,19.25,19.25,19.23,19.25,5000.0,13.4021,13.4021,13.3882,13.4021,5000.0
2005-06-29 12:20:00,19.25,19.26,19.25,19.25,5200.0,13.4021,13.4091,13.4021,13.4021,5200.0
2005-06-29 12:30:00,19.25,19.25,19.21,19.24,17800.0,13.4021,13.4021,13.3743,13.3951,17800.0
2005-06-29 12:40:00,19.24,19.3,19.24,19.28,11200.0,13.3951,13.4369,13.3951,13.423,11200.0
2005-06-29 12:50:00,19.28,19.28,19.27,19.28,7600.0,13.423,13.423,13.416,13.423,7600.0
2005-06-29 13:00:00,19.28,19.28,19.26,19.27,20600.0,13.423,13.423,13.4091,13.416,20600.0
2005-06-29 13:10:00,19.27,19.31,19.27,19.28,24400.0,13.416,13.4439,13.416,13.423,24400.0
2005-06-29 13:20:00,19.28,19.29,19.28,19.29,8400.0,13.423,13.43,13.423,13.43,8400.0
2005-06-29 13:30:00,19.29,19.29,19.29,19.29,4200.0,13.43,13.43,13.43,13.43,4200.0
2005-06-29 13:40:00,19.29,19.29,19.28,19.28,14000.0,13.43,13.43,13.423,13.423,14000.0
2005-06-29 13:50:00,19.27,19.28,19.26,19.26,31200.0,13.416,13.423,13.4091,13.4091,31200.0
2005-06-29 14:00:00,19.25,19.26,19.23,19.26,6400.0,13.4021,13.4091,13.3882,13.4091,6400.0
2005-06-29 14:10:00,19.25,19.3,19.25,19.29,3600.0,13.4021,13.4369,13.4021,13.43,3600.0
2005-06-29 14:20:00,19.28,19.29,19.28,19.28,2400.0,13.423,13.43,13.423,13.423,2400.0
2005-06-29 14:30:00,19.28,19.3,19.28,19.29,34200.0,13.423,13.4369,13.423,13.43,34200.0
2005-06-29 14:40:00,19.29,19.3,19.29,19.3,7000.0,13.43,13.4369,13.43,13.4369,7000.0
2005-06-29 14:50:00,19.29,19.29,19.25,19.25,11600.0,13.43,13.43,13.4021,13.4021,11600.0
2005-06-29 15:00:00,19.25,19.29,19.25,19.29,57600.0,13.4021,13.43,13.4021,13.43,57600.0
2005-06-29 15:10:00,19.29,19.29,19.28,19.29,5600.0,13.43,13.43,13.423,13.43,5600.0
2005-06-29 15:20:00,19.29,19.3,19.28,19.3,27200.0,13.43,13.4369,13.423,13.4369,27200.0
2005-06-29 15:30:00,19.31,19.33,19.31,19.33,4800.0,13.4439,13.4578,13.4439,13.4578,4800.0
2005-06-29 15:40:00,19.32,19.35,19.31,19.33,23000.0,13.4508,13.4717,13.4439,13.4578,23000.0
2005-06-29 15:50:00,19.32,19.32,19.28,19.3,39000.0,13.4508,13.4508,13.423,13.4369,39000.0
2005-06-30 09:30:00,19.3,19.41,19.3,19.39,35200.0,13.4369,13.5135,13.4369,13.4996,35200.0
2005-06-30 09:40:00,19.4,19.47,19.4,19.45,15000.0,13.5065,13.5553,13.5065,13.5414,15000.0
2005-06-30 09:50:00,19.45,19.47,19.43,19.46,7200.0,13.5414,13.5553,13.5274,13.5483,7200.0
2005-06-30 10:00:00,19.43,19.47,19.43,19.47,9600.0,13.5274,13.5553,13.5274,13.5553,9600.0
2005-06-30 10:10:00,19.46,19.48,19.45,19.46,17000.0,13.5483,13.5622,13.5414,13.5483,17000.0
2005-06-30 10:20:00,19.46,19.46,19.45,19.45,6800.0,13.5483,13.5483,13.5414,13.5414,6800.0
2005-06-30 10:30:00,19.45,19.48,19.45,19.47,14800.0,13.5414,13.5622,13.5414,13.5553,14800.0
2005-06-30 10:40:00,19.46,19.47,19.46,19.46,3600.0,13.5483,13.5553,13.5483,13.5483,3600.0
2005-06-30 10:50:00,19.46,19.47,19.45,19.45,2600.0,13.5483,13.5553,13.5414,13.5414,2600.0
2005-06-30 11:00:00,19.46,19.47,19.45,19.47,14800.0,13.5483,13.5553,13.5414,13.5553,14800.0
2005-06-30 11:10:00,19.47,19.47,19.44,19.44,9400.0,13.5553,13.5553,13.5344,13.5344,9400.0
2005-06-30 11:20:00,19.46,19.46,19.44,19.45,7400.0,13.5483,13.5483,13.5344,13.5414,7400.0
2005-06-30 11:30:00,19.45,19.45,19.44,19.44,9000.0,13.5414,13.5414,13.5344,13.5344,9000.0
2005-06-30 11:40:00,19.45,19.45,19.43,19.43,12400.0,13.5414,13.5414,13.5274,13.5274,12400.0
2005-06-30 11:50:00,19.43,19.43,19.4,19.4,7200.0,13.5274,13.5274,13.5065,13.5065,7200.0
2005-06-30 12:00:00,19.4,19.4,19.36,19.4,2600.0,13.5065,13.5065,13.4787,13.5065,2600.0
2005-06-30 12:10:00,19.39,19.42,19.39,19.42,9600.0,13.4996,13.5205,13.4996,13.5205,9600.0
2005-06-30 12:20:00,19.41,19.42,19.4,19.4,1800.0,13.5135,13.5205,13.5065,13.5065,1800.0
2005-06-30 12:30:00,19.4,19.4,19.38,19.4,2000.0,13.5065,13.5065,13.4926,13.5065,2000.0
2005-06-30 12:40:00,19.41,19.41,19.38,19.41,3800.0,13.5135,13.5135,13.4926,13.5135,3800.0
2005-06-30 12:50:00,19.4,19.4,19.4,19.4,1000.0,13.5065,13.5065,13.5065,13.5065,1000.0
2005-06-30 13:00:00,19.42,19.42,19.41,19.41,3200.0,13.5205,13.5205,13.5135,13.5135,3200.0
2005-06-30 13:10:00,19.41,19.41,19.41,19.41,1400.0,13.5135,13.5135,13.5135,13.5135,1400.0
2005-06-30 13:20:00,19.41,19.41,19.39,19.39,2400.0,13.5135,13.5135,13.4996,13.4996,2400.0
2005-06-30 13:30:00,19.39,19.39,19.36,19.38,5600.0,13.4996,13.4996,13.4787,13.4926,5600.0
2005-06-30 13:40:00,19.37,19.39,19.34,19.39,6600.0,13.4857,13.4996,13.4648,13.4996,6600.0
2005-06-30 13:50:00,19.39,19.42,19.39,19.42,25600.0,13.4996,13.5205,13.4996,13.5205,25600.0
2005-06-30 14:00:00,19.42,19.43,19.4,19.4,15600.0,13.5205,13.5274,13.5065,13.5065,15600.0
2005-06-30 14:10:00,19.4,19.41,19.38,19.4,8800.0,13.5065,13.5135,13.4926,13.5065,8800.0
2005-06-30 14:20:00,19.4,19.4,19.38,19.38,2000.0,13.5065,13.5065,13.4926,13.4926,2000.0
2005-06-30 14:30:00,19.39,19.39,19.24,19.27,17000.0,13.4996,13.4996,13.3951,13.416,17000.0
2005-06-30 14:40:00,19.22,19.24,19.21,19.21,12800.0,13.3812,13.3951,13.3743,13.3743,12800.0
2005-06-30 14:50:00,19.22,19.29,19.21,19.28,8600.0,13.3812,13.43,13.3743,13.423,8600.0
2005-06-30 15:00:00,19.28,19.3,19.28,19.28,6200.0,13.423,13.4369,13.423,13.423,6200.0
2005-06-30 15:10:00,19.29,19.35,19.29,19.35,28800.0,13.43,13.4717,13.43,13.4717,28800.0
2005-06-30 15:20:00,19.34,19.36,19.33,19.36,13800.0,13.4648,13.4787,13.4578,13.4787,13800.0
2005-06-30 15:30:00,19.38,19.38,19.32,19.32,10000.0,13.4926,13.4926,13.4508,13.4508,10000.0
2005-06-30 15:40:00,19.31,19.32,19.28,19.32,9000.0,13.4439,13.4508,13.423,13.4508,9000.0
2005-06-30 15:50:00,19.31,19.32,19.25,19.25,12000.0,13.4439,13.4508,13.4021,13.4021,12000.0
2005-07-01 09:30:00,19.35,19.38,19.33,19.33,17400.0,13.4717,13.4926,13.4578,13.4578,17400.0
2005-07-01 09:40:00,19.33,19.33,19.2,19.24,28400.0,13.4578,13.4578,13.3673,13.3951,28400.0
2005-07-01 09:50:00,19.22,19.22,19.11,19.11,39800.0,13.3812,13.3812,13.3046,13.3046,39800.0
2005-07-01 10:00:00,19.09,19.15,19.08,19.13,8600.0,13.2907,13.3325,13.2838,13.3186,8600.0
2005-07-01 10:10:00,19.13,19.15,19.08,19.13,8200.0,13.3186,13.3325,13.2838,13.3186,8200.0
2005-07-01 10:20:00,19.11,19.16,19.06,19.16,15600.0,13.3046,13.3394,13.2698,13.3394,15600.0
2005-07-01 10:30:00,19.14,19.2,19.14,19.17,20400.0,13.3255,13.3673,13.3255,13.3464,20400.0
2005-07-01 10:40:00,19.16,19.16,19.12,19.12,6000.0,13.3394,13.3394,13.3116,13.3116,6000.0
2005-07-01 10:50:00,19.14,19.23,19.14,19.19,33000.0,13.3255,13.3882,13.3255,13.3603,33000.0
2005-07-01 11:00:00,19.18,19.18,19.11,19.11,17800.0,13.3534,13.3534,13.3046,13.3046,17800.0
2005-07-01 11:10:00,19.1,19.1,18.99,19.0,39000.0,13.2977,13.2977,13.2211,13.2281,39000.0
2005-07-01 11:20:00,18.99,19.07,18.98,19.07,20400.0,13.2211,13.2768,13.2141,13.2768,20400.0
2005-07-01 11:30:00,19.08,19.09,19.06,19.07,4200.0,13.2838,13.2907,13.2698,13.2768,4200.0
2005-07-01 11:40:00,19.04,19.11,19.04,19.1,5200.0,13.2559,13.3046,13.2559,13.2977,5200.0
2005-07-01 11:50:00,19.09,19.09,19.08,19.09,2000.0,13.2907,13.2907,13.2838,13.2907,2000.0
2005-07-01 12:00:00,19.08,19.09,19.07,19.09,3400.0,13.2838,13.2907,13.2768,13.2907,3400.0
2005-07-01 12:10:00,19.08,19.08,19.05,19.05,5000.0,13.2838,13.2838,13.2629,13.2629,5000.0
2005-07-01 12:20:00,19.04,19.04,19.03,19.03,2800.0,13.2559,13.2559,13.2489,13.2489,2800.0
2005-07-01 12:30:00,19.03,19.03,19.02,19.02,4600.0,13.2489,13.2489,13.242,13.242,4600.0
2005-07-01 12:40:00,19.02,19.03,19.02,19.02,6600.0,13.242,13.2489,13.242,13.242,6600.0
2005-07-01 12:50:00,19.02,19.03,19.02,19.03,7800.0,13.242,13.2489,13.242,13.2489,7800.0
2005-07-01 13:00:00,19.02,19.06,19.02,19.05,8800.0,13.242,13.2698,13.242,13.2629,8800.0
2005-07-01 13:10:00,19.08,19.09,19.06,19.07,21200.0,13.2838,13.2907,13.2698,13.2768,21200.0
2005-07-01 13:20:00,19.09,19.15,19.09,19.13,8800.0,13.2907,13.3325,13.2907,13.3186,8800.0
2005-07-01 13:30:00,19.13,19.15,19.1,19.14,11600.0,13.3186,13.3325,13.2977,13.3255,11600.0
2005-07-01 13:40:00,19.13,19.17,19.13,19.15,16200.0,13.3186,13.3464,13.3186,13.3325,16200.0
2005-07-01 13:50:00,19.15,19.17,19.14,19.17,13600.0,13.3325,13.3464,13.3255,13.3464,13600.0
2005-07-01 14:00:00,19.15,19.2,19.15,19.2,8000.0,13.3325,13.3673,13.3325,13.3673,8000.0
2005-07-01 14:10:00,19.17,19.17,19.15,19.16,14600.0,13.3464,13.3464,13.3325,13.3394,14600.0
2005-07-01 14:20:00,19.16,19.18,19.16,19.18,6600.0,13.3394,13.3534,13.3394,13.3534,6600.0
2005-07-01 14:30:00,19.18,19.2,19.18,19.2,4800.0,13.3534,13.3673,13.3534,13.3673,4800.0
2005-07-01 14:40:00,19.2,19.22,19.2,19.22,6400.0,13.3673,13.3812,13.3673,13.3812,6400.0
2005-07-01 14:50:00,19.22,19.24,19.22,19.24,8600.0,13.3812,13.3951,13.3812,13.3951,8600.0
2005-07-01 15:00:00,19.24,19.25,19.23,19.25,6600.0,13.3951,13.4021,13.3882,13.4021,6600.0
2005-07-01 15:10:00,19.25,19.27,19.25,19.27,15600.0,13.4021,13.416,13.4021,13.416,15600.0
2005-07-01 15:20:00,19.27,19.29,19.25,19.28,18800.0,13.416,13.43,13.4021,13.423,18800.0
2005-07-01 15:30:00,19.28,19.31,19.28,19.31,21600.0,13.423,13.4439,13.423,13.4439,21600.0
2005-07-01 15:40:00,19.31,19.31,19.29,19.29,15600.0,13.4439,13.4439,13.43,13.43,15600.0
2005-07-01 15:50:00,19.29,19.3,19.27,19.27,23400.0,13.43,13.4369,13.416,13.416,23400.0
2005-07-05 09:30:00,19.25,19.28,19.21,19.28,17200.0,13.4021,13.423,13.3743,13.423,17200.0
2005-07-05 09:40:00,19.28,19.28,19.23,19.25,37400.0,13.423,13.423,13.3882,13.4021,37400.0
2005-07-05 09:50:00,19.25,19.29,19.23,19.28,47600.0,13.4021,13.43,13.3882,13.423,47600.0
2005-07-05 10:00:00,19.3,19.37,19.3,19.36,9000.0,13.4369,13.4857,13.4369,13.4787,9000.0
2005-07-05 10:10:00,19.32,19.39,19.32,19.39,9600.0,13.4508,13.4996,13.4508,13.4996,9600.0
2005-07-05 10:20:00,19.4,19.41,19.35,19.39,9800.0,13.5065,13.5135,13.4717,13.4996,9800.0
2005-07-05 10:30:00,19.39,19.43,19.36,19.4,7600.0,13.4996,13.5274,13.4787,13.5065,7600.0
2005-07-05 10:40:00,19.4,19.43,19.4,19.43,4600.0,13.5065,13.5274,13.5065,13.5274,4600.0
2005-07-05 10:50:00,19.43,19.43,19.4,19.41,29800.0,13.5274,13.5274,13.5065,13.5135,29800.0
2005-07-05 11:00:00,19.4,19.42,19.4,19.42,10800.0,13.5065,13.5205,13.5065,13.5205,10800.0
2005-07-05 11:10:00,19.42,19.43,19.38,19.42,11000.0,13.5205,13.5274,13.4926,13.5205,11000.0
2005-07-05 11:20:00,19.42,19.45,19.4,19.43,14200.0,13.5205,13.5414,13.5065,13.5274,14200.0
2005-07-05 11:30:00,19.43,19.45,19.4,19.43,10800.0,13.5274,13.5414,13.5065,13.5274,10800.0
2005-07-05 11:40:00,19.42,19.48,19.42,19.46,7400.0,13.5205,13.5622,13.5205,13.5483,7400.0
2005-07-05 11:50:00,19.46,19.48,19.46,19.48,2600.0,13.5483,13.5622,13.5483,13.5622,2600.0
2005-07-05 12:00:00,19.48,19.53,19.48,19.48,9000.0,13.5622,13.597,13.5622,13.5622,9000.0
2005-07-05 12:10:00,19.49,19.53,19.49,19.51,6000.0,13.5692,13.597,13.5692,13.5831,6000.0
2005-07-05 12:20:00,19.52,19.54,19.5,19.51,7600.0,13.5901,13.604,13.5762,13.5831,7600.0
2005-07-05 12:30:00,19.51,19.6,19.51,19.57,17800.0,13.5831,13.6458,13.5831,13.6249,17800.0
2005-07-05 12:40:00,19.58,19.61,19.56,19.61,4600.0,13.6319,13.6527,13.6179,13.6527,4600.0
2005-07-05 12:50:00,19.6,19.6,19.59,19.59,2800.0,13.6458,13.6458,13.6388,13.6388,2800.0
2005-07-05 13:00:00,19.6,19.6,19.59,19.59,18000.0,13.6458,13.6458,13.6388,13.6388,18000.0
2005-07-05 13:10:00,19.59,19.59,19.58,19.58,8600.0,13.6388,13.6388,13.6319,13.6319,8600.0
2005-07-05 13:20:00,19.58,19.58,19.57,19.57,3600.0,13.6319,13.6319,13.6249,13.6249,3600.0
2005-07-05 13:30:00,19.57,19.58,19.54,19.55,11800.0,13.6249,13.6319,13.604,13.611,11800.0
2005-07-05 13:40:00,19.56,19.56,19.53,19.55,6800.0,13.6179,13.6179,13.597,13.611,6800.0
2005-07-05 13:50:00,19.54,19.54,19.4,19.48,33800.0,13.604,13.604,13.5065,13.5622,33800.0
2005-07-05 14:00:00,19.48,19.5,19.43,19.46,32200.0,13.5622,13.5762,13.5274,13.5483,32200.0
2005-07-05 14:10:00,19.46,19.46,19.39,19.39,21400.0,13.5483,13.5483,13.4996,13.4996,21400.0
2005-07-05 14:20:00,19.37,19.39,19.34,19.38,19200.0,13.4857,13.4996,13.4648,13.4926,19200.0
2005-07-05 14:30:00,19.38,19.4,19.36,19.39,24600.0,13.4926,13.5065,13.4787,13.4996,24600.0
2005-07-05 14:40:00,19.38,19.42,19.35,19.35,41200.0,13.4926,13.5205,13.4717,13.4717,41200.0
2005-07-05 14:50:00,19.34,19.41,19.34,19.41,19400.0,13.4648,13.5135,13.4648,13.5135,19400.0
2005-07-05 15:00:00,19.41,19.46,19.41,19.46,6000.0,13.5135,13.5483,13.5135,13.5483,6000.0
2005-07-05 15:10:00,19.46,19.47,19.45,19.46,5600.0,13.5483,13.5553,13.5414,13.5483,5600.0
2005-07-05 15:20:00,19.46,19.52,19.46,19.52,14800.0,13.5483,13.5901,13.5483,13.5901,14800.0
2005-07-05 15:30:00,19.52,19.57,19.5,19.56,10600.0,13.5901,13.6249,13.5762,13.6179,10600.0
2005-07-05 15:40:00,19.56,19.65,19.55,19.65,38600.0,13.6179,13.6806,13.611,13.6806,38600.0
2005-07-05 15:50:00,19.67,19.75,19.64,19.67,124400.0,13.6945,13.7502,13.6736,13.6945,124400.0
2005-07-06 09:30:00,19.59,19.6,19.52,19.52,13200.0,13.6388,13.6458,13.5901,13.5901,13200.0
2005-07-06 09:40:00,19.51,19.54,19.51,19.54,4600.0,13.5831,13.604,13.5831,13.604,4600.0
2005-07-06 09:50:00,19.53,19.57,19.53,19.55,9200.0,13.597,13.6249,13.597,13.611,9200.0
2005-07-06 10:00:00,19.55,19.61,19.55,19.6,18800.0,13.611,13.6527,13.611,13.6458,18800.0
2005-07-06 10:10:00,19.59,19.6,19.57,19.57,14600.0,13.6388,13.6458,13.6249,13.6249,14600.0
2005-07-06 10:20:00,19.57,19.57,19.57,19.57,75800.0,13.6249,13.6249,13.6249,13.6249,75800.0
2005-07-06 10:30:00,19.57,19.61,19.57,19.6,85000.0,13.6249,13.6527,13.6249,13.6458,85000.0
2005-07-06 10:40:00,19.6,19.66,19.6,19.65,14400.0,13.6458,13.6876,13.6458,13.6806,14400.0
2005-07-06 10:50:00,19.64,19.65,19.63,19.63,9200.0,13.6736,13.6806,13.6667,13.6667,9200.0
2005-07-06 11:00:00,19.63,19.63,19.63,19.63,8200.0,13.6667,13.6667,13.6667,13.6667,8200.0
2005-07-06 11:10:00,19.64,19.64,19.61,19.64,38200.0,13.6736,13.6736,13.6527,13.6736,38200.0
2005-07-06 11:20:00,19.63,19.65,19.61,19.61,13200.0,13.6667,13.6806,13.6527,13.6527,13200.0
2005-07-06 11:30:00,19.61,19.63,19.61,19.63,3200.0,13.6527,13.6667,13.6527,13.6667,3200.0
2005-07-06 11:40:00,19.63,19.63,19.61,19.63,6800.0,13.6667,13.6667,13.6527,13.6667,6800.0
2005-07-06 11:50:00,19.62,19.62,19.61,19.61,5000.0,13.6597,13.6597,13.6527,13.6527,5000.0
2005-07-06 12:00:00,19.61,19.63,19.61,19.62,7000.0,13.6527,13.6667,13.6527,13.6597,7000.0
2005-07-06 12:10:00,19.61,19.61,19.61,19.61,4200.0,13.6527,13.6527,13.6527,13.6527,4200.0
2005-07-06 12:20:00,19.64,19.65,19.61,19.61,16400.0,13.6736,13.6806,13.6527,13.6527,16400.0
2005-07-06 12:30:00,19.61,19.65,19.61,19.64,6200.0,13.6527,13.6806,13.6527,13.6736,6200.0
2005-07-06 12:40:00,19.65,19.65,19.61,19.61,11600.0,13.6806,13.6806,13.6527,13.6527,11600.0
2005-07-06 12:50:00,19.63,19.63,19.62,19.63,8400.0,13.6667,13.6667,13.6597,13.6667,8400.0
2005-07-06 13:00:00,19.63,19.63,19.63,19.63,1200.0,13.6667,13.6667,13.6667,13.6667,1200.0
2005-07-06 13:10:00,19.63,19.67,19.63,19.66,8400.0,13.6667,13.6945,13.6667,13.6876,8400.0
2005-07-06 13:20:00,19.66,19.67,19.66,19.67,6800.0,13.6876,13.6945,13.6876,13.6945,6800.0
2005-07-06 13:30:00,19.68,19.68,19.68,19.68,5200.0,13.7015,13.7015,13.7015,13.7015,5200.0
2005-07-06 13:40:00,19.69,19.75,19.69,19.71,31000.0,13.7084,13.7502,13.7084,13.7224,31000.0
2005-07-06 13:50:00,19.71,19.71,19.66,19.66,5400.0,13.7224,13.7224,13.6876,13.6876,5400.0
2005-07-06 14:00:00,19.65,19.65,19.63,19.63,10400.0,13.6806,13.6806,13.6667,13.6667,10400.0
2005-07-06 14:10:00,19.63,19.65,19.63,19.64,9800.0,13.6667,13.6806,13.6667,13.6736,9800.0
2005-07-06 14:20:00,19.63,19.66,19.62,19.66,15800.0,13.6667,13.6876,13.6597,13.6876,15800.0
2005-07-06 14:30:00,19.65,19.65,19.59,19.6,30200.0,13.6806,13.6806,13.6388,13.6458,30200.0
2005-07-06 14:40:00,19.59,19.6,19.57,19.59,26400.0,13.6388,13.6458,13.6249,13.6388,26400.0
2005-07-06 14:50:00,19.59,19.61,19.59,19.61,10000.0,13.6388,13.6527,13.6388,13.6527,10000.0
2005-07-06 15:00:00,19.61,19.62,19.6,19.6,39800.0,13.6527,13.6597,13.6458,13.6458,39800.0
2005-07-06 15:10:00,19.61,19.65,19.6,19.65,8400.0,13.6527,13.6806,13.6458,13.6806,8400.0
2005-07-06 15:20:00,19.65,19.66,19.6,19.61,11000.0,13.6806,13.6876,13.6458,13.6527,11000.0
2005-07-06 15:30:00,19.62,19.63,19.6,19.6,53400.0,13.6597,13.6667,13.6458,13.6458,53400.0
2005-07-06 15:40:00,19.6,19.63,19.59,19.63,22400.0,13.6458,13.6667,13.6388,13.6667,22400.0
2005-07-06 15:50:00,19.63,19.64,19.59,19.61,17200.0,13.6667,13.6736,13.6388,13.6527,17200.0
2005-07-07 09:30:00,19.45,19.5,19.4,19.43,25600.0,13.5414,13.5762,13.5065,13.5274,25600.0
2005-07-07 09:40:00,19.42,19.5,19.42,19.47,12800.0,13.5205,13.5762,13.5205,13.5553,12800.0
2005-07-07 09:50:00,19.52,19.52,19.46,19.49,19000.0,13.5901,13.5901,13.5483,13.5692,19000.0
2005-07-07 10:00:00,19.48,19.48,19.41,19.46,17000.0,13.5622,13.5622,13.5135,13.5483,17000.0
2005-07-07 10:10:00,19.46,19.5,19.43,19.43,8800.0,13.5483,13.5762,13.5274,13.5274,8800.0
2005-07-07 10:20:00,19.44,19.48,19.43,19.48,10000.0,13.5344,13.5622,13.5274,13.5622,10000.0
2005-07-07 10:30:00,19.46,19.46,19.43,19.43,6400.0,13.5483,13.5483,13.5274,13.5274,6400.0
2005-07-07 10:40:00,19.43,19.44,19.43,19.43,4000.0,13.5274,13.5344,13.5274,13.5274,4000.0
2005-07-07 10:50:00,19.43,19.47,19.42,19.46,114200.0,13.5274,13.5553,13.5205,13.5483,114200.0
2005-07-07 11:00:00,19.46,19.47,19.43,19.45,23600.0,13.5483,13.5553,13.5274,13.5414,23600.0
2005-07-07 11:10:00,19.45,19.51,19.45,19.51,18200.0,13.5414,13.5831,13.5414,13.5831,18200.0
2005-07-07 11:20:00,19.51,19.53,19.51,19.52,21600.0,13.5831,13.597,13.5831,13.5901,21600.0
2005-07-07 11:30:00,19.52,19.54,19.5,19.53,8400.0,13.5901,13.604,13.5762,13.597,8400.0
2005-07-07 11:40:00,19.54,19.56,19.54,19.55,11000.0,13.604,13.6179,13.604,13.611,11000.0
2005-07-07 11:50:00,19.56,19.57,19.54,19.55,8600.0,13.6179,13.6249,13.604,13.611,8600.0
2005-07-07 12:00:00,19.55,19.55,19.5,19.55,68000.0,13.611,13.611,13.5762,13.611,68000.0
2005-07-07 12:10:00,19.55,19.58,19.54,19.57,29400.0,13.611,13.6319,13.604,13.6249,29400.0
2005-07-07 12:20:00,19.57,19.58,19.55,19.55,4200.0,13.6249,13.6319,13.611,13.611,4200.0
2005-07-07 12:30:00,19.55,19.56,19.53,19.56,16000.0,13.611,13.6179,13.597,13.6179,16000.0
2005-07-07 12:40:00,19.55,19.56,19.55,19.55,21400.0,13.611,13.6179,13.611,13.611,21400.0
2005-07-07 12:50:00,19.53,19.54,19.51,19.51,11400.0,13.597,13.604,13.5831,13.5831,11400.0
2005-07-07 13:00:00,19.53,19.53,19.5,19.5,6000.0,13.597,13.597,13.5762,13.5762,6000.0
2005-07-07 13:10:00,19.51,19.57,19.5,19.54,6800.0,13.5831,13.6249,13.5762,13.604,6800.0
2005-07-07 13:20:00,19.54,19.54,19.54,19.54,1600.0,13.604,13.604,13.604,13.604,1600.0
2005-07-07 13:30:00,19.54,19.58,19.54,19.58,16600.0,13.604,13.6319,13.604,13.6319,16600.0
2005-07-07 13:40:00,19.59,19.6,19.55,19.55,3800.0,13.6388,13.6458,13.611,13.611,3800.0
2005-07-07 13:50:00,19.57,19.57,19.54,19.57,15200.0,13.6249,13.6249,13.604,13.6249,15200.0
2005-07-07 14:00:00,19.58,19.64,19.58,19.63,96400.0,13.6319,13.6736,13.6319,13.6667,96400.0
2005-07-07 14:10:00,19.61,19.65,19.61,19.64,22800.0,13.6527,13.6806,13.6527,13.6736,22800.0
2005-07-07 14:20:00,19.65,19.65,19.63,19.63,12600.0,13.6806,13.6806,13.6667,13.6667,12600.0
2005-07-07 14:30:00,19.63,19.65,19.62,19.63,23600.0,13.6667,13.6806,13.6597,13.6667,23600.0
2005-07-07 14:40:00,19.63,19.65,19.63,19.64,5600.0,13.6667,13.6806,13.6667,13.6736,5600.0
2005-07-07 14:50:00,19.65,19.66,19.61,19.63,7200.0,13.6806,13.6876,13.6527,13.6667,7200.0
2005-07-07 15:00:00,19.64,19.67,19.61,19.66,25000.0,13.6736,13.6945,13.6527,13.6876,25000.0
2005-07-07 15:10:00,19.65,19.67,19.65,19.65,31000.0,13.6806,13.6945,13.6806,13.6806,31000.0
2005-07-07 15:20:00,19.65,19.65,19.63,19.63,18000.0,13.6806,13.6806,13.6667,13.6667,18000.0
2005-07-07 15:30:00,19.63,19.69,19.63,19.69,27400.0,13.6667,13.7084,13.6667,13.7084,27400.0
2005-07-07 15:40:00,19.69,19.69,19.63,19.63,41800.0,13.7084,13.7084,13.6667,13.6667,41800.0
2005-07-07 15:50:00,19.65,19.68,19.64,19.64,70400.0,13.6806,13.7015,13.6736,13.6736,70400.0
2005-07-08 09:30:00,19.67,19.8,19.67,19.78,23000.0,13.6945,13.785,13.6945,13.7711,23000.0
2005-07-08 09:40:00,19.78,19.83,19.76,19.81,15800.0,13.7711,13.8059,13.7572,13.792,15800.0
2005-07-08 09:50:00,19.81,19.81,19.77,19.79,4400.0,13.792,13.792,13.7641,13.7781,4400.0
2005-07-08 10:00:00,19.77,19.77,19.7,19.72,16000.0,13.7641,13.7641,13.7154,13.7293,16000.0
2005-07-08 10:10:00,19.71,19.86,19.71,19.83,29000.0,13.7224,13.8268,13.7224,13.8059,29000.0
2005-07-08 10:20:00,19.84,19.85,19.8,19.81,16600.0,13.8129,13.8198,13.785,13.792,16600.0
2005-07-08 10:30:00,19.83,19.88,19.83,19.86,42200.0,13.8059,13.8407,13.8059,13.8268,42200.0
2005-07-08 10:40:00,19.85,19.86,19.85,19.86,1400.0,13.8198,13.8268,13.8198,13.8268,1400.0
2005-07-08 10:50:00,19.86,19.91,19.86,19.91,41800.0,13.8268,13.8616,13.8268,13.8616,41800.0
2005-07-08 11:00:00,19.88,19.89,19.83,19.83,8600.0,13.8407,13.8477,13.8059,13.8059,8600.0
2005-07-08 11:10:00,19.85,19.85,19.81,19.82,25000.0,13.8198,13.8198,13.792,13.799,25000.0
2005-07-08 11:20:00,19.82,19.85,19.81,19.81,26600.0,13.799,13.8198,13.792,13.792,26600.0
2005-07-08 11:30:00,19.81,19.84,19.81,19.83,30800.0,13.792,13.8129,13.792,13.8059,30800.0
2005-07-08 11:40:00,19.84,19.86,19.84,19.86,13000.0,13.8129,13.8268,13.8129,13.8268,13000.0
2005-07-08 11:50:00,19.86,19.86,19.85,19.85,7000.0,13.8268,13.8268,13.8198,13.8198,7000.0
2005-07-08 12:00:00,19.86,19.88,19.85,19.86,15200.0,13.8268,13.8407,13.8198,13.8268,15200.0
2005-07-08 12:10:00,19.86,19.87,19.85,19.86,25000.0,13.8268,13.8338,13.8198,13.8268,25000.0
2005-07-08 12:20:00,19.89,19.93,19.86,19.93,25000.0,13.8477,13.8755,13.8268,13.8755,25000.0
2005-07-08 12:30:00,19.94,20.0,19.94,19.97,12600.0,13.8825,13.9243,13.8825,13.9034,12600.0
2005-07-08 12:40:00,19.98,19.99,19.98,19.99,10400.0,13.9103,13.9173,13.9103,13.9173,10400.0
2005-07-08 12:50:00,19.99,19.99,19.95,19.98,9800.0,13.9173,13.9173,13.8895,13.9103,9800.0
2005-07-08 13:00:00,19.96,19.98,19.94,19.97,9400.0,13.8964,13.9103,13.8825,13.9034,9400.0
2005-07-08 13:10:00,19.97,19.97,19.92,19.93,7400.0,13.9034,13.9034,13.8686,13.8755,7400.0
2005-07-08 13:20:00,19.93,19.95,19.93,19.95,18200.0,13.8755,13.8895,13.8755,13.8895,18200.0
2005-07-08 13:30:00,19.93,19.95,19.93,19.94,8600.0,13.8755,13.8895,13.8755,13.8825,8600.0
2005-07-08 13:40:00,19.94,19.95,19.93,19.95,9800.0,13.8825,13.8895,13.8755,13.8895,9800.0
2005-07-08 13:50:00,19.95,19.95,19.92,19.93,10600.0,13.8895,13.8895,13.8686,13.8755,10600.0
2005-07-08 14:00:00,19.92,19.93,19.91,19.93,11200.0,13.8686,13.8755,13.8616,13.8755,11200.0
2005-07-08 14:10:00,19.93,19.93,19.92,19.93,8800.0,13.8755,13.8755,13.8686,13.8755,8800.0
2005-07-08 14:20:00,19.93,19.93,19.91,19.93,17600.0,13.8755,13.8755,13.8616,13.8755,17600.0
2005-07-08 14:30:00,19.93,19.93,19.92,19.93,14600.0,13.8755,13.8755,13.8686,13.8755,14600.0
2005-07-08 14:40:00,19.93,19.95,19.93,19.95,14200.0,13.8755,13.8895,13.8755,13.8895,14200.0
2005-07-08 14:50:00,19.95,19.95,19.92,19.92,10600.0,13.8895,13.8895,13.8686,13.8686,10600.0
2005-07-08 15:00:00,19.93,19.95,19.93,19.93,19600.0,13.8755,13.8895,13.8755,13.8755,19600.0
2005-07-08 15:10:00,19.93,19.99,19.93,19.99,25400.0,13.8755,13.9173,13.8755,13.9173,25400.0
2005-07-08 15:20:00,19.99,20.08,19.99,20.07,56400.0,13.9173,13.98,13.9173,13.973,56400.0
2005-07-08 15:30:00,20.07,20.15,20.07,20.15,49000.0,13.973,14.0287,13.973,14.0287,49000.0
2005-07-08 15:40:00,20.18,20.2,20.07,20.07,50600.0,14.0496,14.0635,13.973,13.973,50600.0
2005-07-08 15:50:00,20.06,20.1,20.02,20.1,81600.0,13.966,13.9939,13.9382,13.9939,81600.0
2005-07-11 09:30:00,20.0,20.09,20.0,20.03,17400.0,13.9243,13.9869,13.9243,13.9452,17400.0
2005-07-11 09:40:00,20.01,20.04,20.0,20.04,8600.0,13.9312,13.9521,13.9243,13.9521,8600.0
2005-07-11 09:50:00,20.05,20.05,19.98,19.98,28600.0,13.9591,13.9591,13.9103,13.9103,28600.0
2005-07-11 10:00:00,19.95,19.99,19.81,19.93,98200.0,13.8895,13.9173,13.792,13.8755,98200.0
2005-07-11 10:10:00,19.91,19.96,19.9,19.95,21000.0,13.8616,13.8964,13.8546,13.8895,21000.0
2005-07-11 10:20:00,19.95,19.98,19.95,19.98,14000.0,13.8895,13.9103,13.8895,13.9103,14000.0
2005-07-11 10:30:00,19.97,19.99,19.97,19.99,3400.0,13.9034,13.9173,13.9034,13.9173,3400.0
2005-07-11 10:40:00,19.99,19.99,19.96,19.96,13800.0,13.9173,13.9173,13.8964,13.8964,13800.0
2005-07-11 10:50:00,19.97,19.99,19.97,19.99,6200.0,13.9034,13.9173,13.9034,13.9173,6200.0
2005-07-11 11:00:00,19.97,19.97,19.95,19.97,4200.0,13.9034,13.9034,13.8895,13.9034,4200.0
2005-07-11 11:10:00,19.97,19.99,19.97,19.97,10400.0,13.9034,13.9173,13.9034,13.9034,10400.0
2005-07-11 11:20:00,19.98,20.01,19.98,20.0,103000.0,13.9103,13.9312,13.9103,13.9243,103000.0
2005-07-11 11:30:00,20.0,20.05,20.0,20.0,49000.0,13.9243,13.9591,13.9243,13.9243,49000.0
2005-07-11 11:40:00,20.0,20.03,20.0,20.02,55000.0,13.9243,13.9452,13.9243,13.9382,55000.0
2005-07-11 11:50:00,20.03,20.04,20.01,20.03,7400.0,13.9452,13.9521,13.9312,13.9452,7400.0
2005-07-11 12:00:00,20.02,20.05,20.0,20.04,62400.0,13.9382,13.9591,13.9243,13.9521,62400.0
2005-07-11 12:10:00,20.04,20.04,20.01,20.02,6200.0,13.9521,13.9521,13.9312,13.9382,6200.0
2005-07-11 12:20:00,20.02,20.03,20.0,20.0,17600.0,13.9382,13.9452,13.9243,13.9243,17600.0
2005-07-11 12:30:00,20.0,20.02,20.0,20.01,75800.0,13.9243,13.9382,13.9243,13.9312,75800.0
2005-07-11 12:40:00,20.0,20.01,20.0,20.01,3600.0,13.9243,13.9312,13.9243,13.9312,3600.0
2005-07-11 12:50:00,20.01,20.01,20.0,20.0,3800.0,13.9312,13.9312,13.9243,13.9243,3800.0
2005-07-11 13:00:00,20.0,20.03,20.0,20.02,62600.0,13.9243,13.9452,13.9243,13.9382,62600.0
2005-07-11 13:10:00,20.02,20.04,20.02,20.02,7200.0,13.9382,13.9521,13.9382,13.9382,7200.0
2005-07-11 13:20:00,20.01,20.03,20.01,20.02,6200.0,13.9312,13.9452,13.9312,13.9382,6200.0
2005-07-11 13:30:00,20.02,20.03,20.02,20.02,6000.0,13.9382,13.9452,13.9382,13.9382,6000.0
2005-07-11 13:40:00,20.02,20.02,20.0,20.0,4600.0,13.9382,13.9382,13.9243,13.9243,4600.0
2005-07-11 13:50:00,20.0,20.01,20.0,20.01,3800.0,13.9243,13.9312,13.9243,13.9312,3800.0
2005-07-11 14:00:00,20.01,20.05,20.0,20.05,56800.0,13.9312,13.9591,13.9243,13.9591,56800.0
2005-07-11 14:10:00,20.05,20.08,20.05,20.08,17600.0,13.9591,13.98,13.9591,13.98,17600.0
2005-07-11 14:20:00,20.06,20.06,20.05,20.05,18000.0,13.966,13.966,13.9591,13.9591,18000.0
2005-07-11 14:30:00,20.05,20.08,20.05,20.07,16600.0,13.9591,13.98,13.9591,13.973,16600.0
2005-07-11 14:40:00,20.07,20.07,20.06,20.06,6200.0,13.973,13.973,13.966,13.966,6200.0
2005-07-11 14:50:00,20.07,20.07,20.04,20.04,132000.0,13.973,13.973,13.9521,13.9521,132000.0
2005-07-11 15:00:00,20.04,20.04,20.02,20.02,112600.0,13.9521,13.9521,13.9382,13.9382,112600.0
2005-07-11 15:10:00,20.02,20.03,20.0,20.0,11600.0,13.9382,13.9452,13.9243,13.9243,11600.0
2005-07-11 15:20:00,20.0,20.03,19.99,20.02,38400.0,13.9243,13.9452,13.9173,13.9382,38400.0
2005-07-11 15:30:00,20.02,20.03,20.02,20.02,62800.0,13.9382,13.9452,13.9382,13.9382,62800.0
2005-07-11 15:40:00,20.02,20.03,20.0,20.03,18400.0,13.9382,13.9452,13.9243,13.9452,18400.0
2005-07-11 15:50:00,20.03,20.03,20.02,20.03,33600.0,13.9452,13.9452,13.9382,13.9452,33600.0
2005-07-12 09:30:00,20.0,20.06,19.99,19.99,30800.0,13.9243,13.966,13.9173,13.9173,30800.0
2005-07-12 09:40:00,20.0,20.03,19.99,20.0,16000.0,13.9243,13.9452,13.9173,13.9243,16000.0
2005-07-12 09:50:00,20.0,20.05,19.99,20.04,12400.0,13.9243,13.9591,13.9173,13.9521,12400.0
2005-07-12 10:00:00,20.04,20.04,20.0,20.0,9800.0,13.9521,13.9521,13.9243,13.9243,9800.0
2005-07-12 10:10:00,20.0,20.04,20.0,20.02,10200.0,13.9243,13.9521,13.9243,13.9382,10200.0
2005-07-12 10:20:00,20.02,20.02,20.01,20.01,3800.0,13.9382,13.9382,13.9312,13.9312,3800.0
2005-07-12 10:30:00,20.01,20.03,20.0,20.0,11400.0,13.9312,13.9452,13.9243,13.9243,11400.0
2005-07-12 10:40:00,20.0,20.02,20.0,20.0,5400.0,13.9243,13.9382,13.9243,13.9243,5400.0
2005-07-12 10:50:00,20.0,20.01,20.0,20.0,24400.0,13.9243,13.9312,13.9243,13.9243,24400.0
2005-07-12 11:00:00,20.0,20.01,20.0,20.0,22600.0,13.9243,13.9312,13.9243,13.9243,22600.0
2005-07-12 11:10:00,20.0,20.02,20.0,20.0,20000.0,13.9243,13.9382,13.9243,13.9243,20000.0
2005-07-12 11:20:00,20.0,20.01,19.98,19.99,22800.0,13.9243,13.9312,13.9103,13.9173,22800.0
2005-07-12 11:30:00,20.0,20.0,20.0,20.0,5600.0,13.9243,13.9243,13.9243,13.9243,5600.0
2005-07-12 11:40:00,20.0,20.01,20.0,20.0,15400.0,13.9243,13.9312,13.9243,13.9243,15400.0
2005-07-12 11:50:00,20.0,20.0,20.0,20.0,11200.0,13.9243,13.9243,13.9243,13.9243,11200.0
2005-07-12 12:00:00,20.0,20.04,20.0,20.02,27400.0,13.9243,13.9521,13.9243,13.9382,27400.0
2005-07-12 12:10:00,20.02,20.02,20.0,20.0,32200.0,13.9382,13.9382,13.9243,13.9243,32200.0
2005-07-12 12:20:00,20.0,20.01,20.0,20.0,14200.0,13.9243,13.9312,13.9243,13.9243,14200.0
2005-07-12 12:30:00,20.0,20.02,20.0,20.02,40600.0,13.9243,13.9382,13.9243,13.9382,40600.0
2005-07-12 12:40:00,20.03,20.04,20.03,20.03,9600.0,13.9452,13.9521,13.9452,13.9452,9600.0
2005-07-12 12:50:00,20.03,20.04,20.02,20.04,4600.0,13.9452,13.9521,13.9382,13.9521,4600.0
2005-07-12 13:00:00,20.03,20.05,20.03,20.04,18200.0,13.9452,13.9591,13.9452,13.9521,18200.0
2005-07-12 13:10:00,20.04,20.07,20.02,20.05,12000.0,13.9521,13.973,13.9382,13.9591,12000.0
2005-07-12 13:20:00,20.07,20.09,20.07,20.08,8600.0,13.973,13.9869,13.973,13.98,8600.0
2005-07-12 13:30:00,20.08,20.08,20.06,20.06,8200.0,13.98,13.98,13.966,13.966,8200.0
2005-07-12 13:40:00,20.06,20.08,20.06,20.07,3600.0,13.966,13.98,13.966,13.973,3600.0
2005-07-12 13:50:00,20.07,20.09,20.07,20.09,9800.0,13.973,13.9869,13.973,13.9869,9800.0
2005-07-12 14:00:00,20.12,20.13,20.11,20.11,14200.0,14.0078,14.0148,14.0009,14.0009,14200.0
2005-07-12 14:10:00,20.11,20.14,20.11,20.14,15000.0,14.0009,14.0217,14.0009,14.0217,15000.0
2005-07-12 14:20:00,20.14,20.14,20.13,20.14,6400.0,14.0217,14.0217,14.0148,14.0217,6400.0
2005-07-12 14:30:00,20.14,20.21,20.13,20.18,19600.0,14.0217,14.0705,14.0148,14.0496,19600.0
2005-07-12 14:40:00,20.18,20.18,20.17,20.17,6000.0,14.0496,14.0496,14.0426,14.0426,6000.0
2005-07-12 14:50:00,20.15,20.18,20.15,20.18,15400.0,14.0287,14.0496,14.0287,14.0496,15400.0
2005-07-12 15:00:00,20.18,20.21,20.18,20.18,4400.0,14.0496,14.0705,14.0496,14.0496,4400.0
2005-07-12 15:10:00,20.18,20.19,20.16,20.16,10000.0,14.0496,14.0565,14.0357,14.0357,10000.0
2005-07-12 15:20:00,20.16,20.16,20.11,20.11,16800.0,14.0357,14.0357,14.0009,14.0009,16800.0
2005-07-12 15:30:00,20.11,20.11,20.08,20.1,14600.0,14.0009,14.0009,13.98,13.9939,14600.0
2005-07-12 15:40:00,20.08,20.1,20.04,20.06,57200.0,13.98,13.9939,13.9521,13.966,57200.0
2005-07-12 15:50:00,20.06,20.07,20.03,20.05,50000.0,13.966,13.973,13.9452,13.9591,50000.0
2005-07-13 09:30:00,20.1,20.11,20.07,20.11,12000.0,13.9939,14.0009,13.973,14.0009,12000.0
2005-07-13 09:40:00,20.14,20.14,20.07,20.07,16400.0,14.0217,14.0217,13.973,13.973,16400.0
2005-07-13 09:50:00,20.06,20.08,20.05,20.08,23200.0,13.966,13.98,13.9591,13.98,23200.0
2005-07-13 10:00:00,20.09,20.13,20.09,20.09,12000.0,13.9869,14.0148,13.9869,13.9869,12000.0
2005-07-13 10:10:00,20.09,20.09,20.06,20.08,12800.0,13.9869,13.9869,13.966,13.98,12800.0
2005-07-13 10:20:00,20.06,20.07,20.03,20.07,14800.0,13.966,13.973,13.9452,13.973,14800.0
2005-07-13 10:30:00,20.08,20.08,20.03,20.03,13200.0,13.98,13.98,13.9452,13.9452,13200.0
2005-07-13 10:40:00,20.03,20.04,20.01,20.04,12800.0,13.9452,13.9521,13.9312,13.9521,12800.0
2005-07-13 10:50:00,20.04,20.05,20.02,20.02,8000.0,13.9521,13.9591,13.9382,13.9382,8000.0
2005-07-13 11:00:00,20.03,20.04,20.0,20.0,9800.0,13.9452,13.9521,13.9243,13.9243,9800.0
2005-07-13 11:10:00,20.01,20.03,20.01,20.03,38400.0,13.9312,13.9452,13.9312,13.9452,38400.0
2005-07-13 11:20:00,20.04,20.05,20.0,20.02,16800.0,13.9521,13.9591,13.9243,13.9382,16800.0
2005-07-13 11:30:00,20.03,20.03,20.0,20.0,8400.0,13.9452,13.9452,13.9243,13.9243,8400.0
2005-07-13 11:40:00,20.0,20.0,19.98,19.99,55600.0,13.9243,13.9243,13.9103,13.9173,55600.0
2005-07-13 11:50:00,19.99,19.99,19.96,19.97,16200.0,13.9173,13.9173,13.8964,13.9034,16200.0
2005-07-13 12:00:00,19.97,20.0,19.97,20.0,11000.0,13.9034,13.9243,13.9034,13.9243,11000.0
2005-07-13 12:10:00,20.0,20.0,19.97,20.0,11200.0,13.9243,13.9243,13.9034,13.9243,11200.0
2005-07-13 12:20:00,20.0,20.01,19.99,20.0,4600.0,13.9243,13.9312,13.9173,13.9243,4600.0
2005-07-13 12:30:00,20.0,20.01,20.0,20.0,9800.0,13.9243,13.9312,13.9243,13.9243,9800.0
2005-07-13 12:40:00,20.0,20.0,19.99,19.99,7200.0,13.9243,13.9243,13.9173,13.9173,7200.0
2005-07-13 12:50:00,19.99,19.99,19.98,19.98,5200.0,13.9173,13.9173,13.9103,13.9103,5200.0
2005-07-13 13:00:00,19.98,19.98,19.97,19.98,10200.0,13.9103,13.9103,13.9034,13.9103,10200.0
2005-07-13 13:10:00,19.98,19.98,19.98,19.98,7800.0,13.9103,13.9103,13.9103,13.9103,7800.0
2005-07-13 13:20:00,19.98,19.98,19.97,19.97,11000.0,13.9103,13.9103,13.9034,13.9034,11000.0
2005-07-13 13:30:00,19.98,19.99,19.98,19.99,6000.0,13.9103,13.9173,13.9103,13.9173,6000.0
2005-07-13 13:40:00,19.99,20.0,19.99,19.99,16400.0,13.9173,13.9243,13.9173,13.9173,16400.0
2005-07-13 13:50:00,19.99,19.99,19.97,19.97,42400.0,13.9173,13.9173,13.9034,13.9034,42400.0
2005-07-13 14:00:00,19.97,19.99,19.97,19.98,6600.0,13.9034,13.9173,13.9034,13.9103,6600.0
2005-07-13 14:10:00,19.98,19.99,19.98,19.99,7400.0,13.9103,13.9173,13.9103,13.9173,7400.0
2005-07-13 14:20:00,19.99,20.0,19.97,19.97,25000.0,13.9173,13.9243,13.9034,13.9034,25000.0
2005-07-13 14:30:00,19.97,19.99,19.97,19.98,6400.0,13.9034,13.9173,13.9034,13.9103,6400.0
2005-07-13 14:40:00,19.96,19.98,19.94,19.97,7400.0,13.8964,13.9103,13.8825,13.9034,7400.0
2005-07-13 14:50:00,19.97,19.97,19.94,19.94,11200.0,13.9034,13.9034,13.8825,13.8825,11200.0
2005-07-13 15:00:00,19.93,20.0,19.93,20.0,20800.0,13.8755,13.9243,13.8755,13.9243,20800.0
2005-07-13 15:10:00,20.0,20.0,19.99,20.0,12000.0,13.9243,13.9243,13.9173,13.9243,12000.0
2005-07-13 15:20:00,20.0,20.0,19.99,20.0,15200.0,13.9243,13.9243,13.9173,13.9243,15200.0
2005-07-13 15:30:00,20.0,20.0,19.98,20.0,31000.0,13.9243,13.9243,13.9103,13.9243,31000.0
2005-07-13 15:40:00,20.0,20.0,19.98,19.98,22000.0,13.9243,13.9243,13.9103,13.9103,22000.0
2005-07-13 15:50:00,19.97,19.99,19.96,19.98,11600.0,13.9034,13.9173,13.8964,13.9103,11600.0
2005-07-14 09:30:00,20.0,20.11,20.0,20.11,94000.0,13.9243,14.0009,13.9243,14.0009,94000.0
2005-07-14 09:40:00,20.11,20.14,20.09,20.09,27600.0,14.0009,14.0217,13.9869,13.9869,27600.0
2005-07-14 09:50:00,20.09,20.09,20.05,20.05,4200.0,13.9869,13.9869,13.9591,13.9591,4200.0
2005-07-14 10:00:00,20.03,20.03,20.0,20.0,68800.0,13.9452,13.9452,13.9243,13.9243,68800.0
2005-07-14 10:10:00,20.0,20.03,19.95,20.01,17800.0,13.9243,13.9452,13.8895,13.9312,17800.0
2005-07-14 10:20:00,20.02,20.04,20.01,20.04,3000.0,13.9382,13.9521,13.9312,13.9521,3000.0
2005-07-14 10:30:00,20.02,20.05,20.02,20.04,10200.0,13.9382,13.9591,13.9382,13.9521,10200.0
2005-07-14 10:40:00,20.05,20.05,20.03,20.03,12600.0,13.9591,13.9591,13.9452,13.9452,12600.0
2005-07-14 10:50:00,20.03,20.04,20.01,20.01,12000.0,13.9452,13.9521,13.9312,13.9312,12000.0
2005-07-14 11:00:00,20.0,20.07,20.0,20.07,25600.0,13.9243,13.973,13.9243,13.973,25600.0
2005-07-14 11:10:00,20.07,20.07,20.04,20.04,31000.0,13.973,13.973,13.9521,13.9521,31000.0
2005-07-14 11:20:00,20.03,20.03,19.96,19.96,44800.0,13.9452,13.9452,13.8964,13.8964,44800.0
2005-07-14 11:30:00,19.97,19.97,19.93,19.93,9000.0,13.9034,13.9034,13.8755,13.8755,9000.0
2005-07-14 11:40:00,19.95,19.95,19.93,19.95,13600.0,13.8895,13.8895,13.8755,13.8895,13600.0
2005-07-14 11:50:00,19.95,19.95,19.9,19.91,11200.0,13.8895,13.8895,13.8546,13.8616,11200.0
2005-07-14 12:00:00,19.89,19.92,19.88,19.91,14200.0,13.8477,13.8686,13.8407,13.8616,14200.0
2005-07-14 12:10:00,19.91,19.98,19.91,19.92,7400.0,13.8616,13.9103,13.8616,13.8686,7400.0
2005-07-14 12:20:00,19.9,19.9,19.89,19.9,22800.0,13.8546,13.8546,13.8477,13.8546,22800.0
2005-07-14 12:30:00,19.9,19.9,19.84,19.86,26600.0,13.8546,13.8546,13.8129,13.8268,26600.0
2005-07-14 12:40:00,19.88,19.88,19.78,19.82,25200.0,13.8407,13.8407,13.7711,13.799,25200.0
2005-07-14 12:50:00,19.83,19.83,19.81,19.82,10000.0,13.8059,13.8059,13.792,13.799,10000.0
2005-07-14 13:00:00,19.83,19.84,19.82,19.82,15000.0,13.8059,13.8129,13.799,13.799,15000.0
2005-07-14 13:10:00,19.83,19.86,19.83,19.85,13000.0,13.8059,13.8268,13.8059,13.8198,13000.0
2005-07-14 13:20:00,19.85,19.87,19.82,19.84,10600.0,13.8198,13.8338,13.799,13.8129,10600.0
2005-07-14 13:30:00,19.84,19.84,19.82,19.83,6600.0,13.8129,13.8129,13.799,13.8059,6600.0
2005-07-14 13:40:00,19.82,19.82,19.8,19.8,9600.0,13.799,13.799,13.785,13.785,9600.0
2005-07-14 13:50:00,19.79,19.81,19.78,19.81,14800.0,13.7781,13.792,13.7711,13.792,14800.0
2005-07-14 14:00:00,19.81,19.82,19.79,19.79,17600.0,13.792,13.799,13.7781,13.7781,17600.0
2005-07-14 14:10:00,19.79,19.8,19.77,19.77,18400.0,13.7781,13.785,13.7641,13.7641,18400.0
2005-07-14 14:20:00,19.77,19.77,19.75,19.77,17000.0,13.7641,13.7641,13.7502,13.7641,17000.0
2005-07-14 14:30:00,19.76,19.79,19.75,19.78,14800.0,13.7572,13.7781,13.7502,13.7711,14800.0
2005-07-14 14:40:00,19.78,19.8,19.73,19.76,27600.0,13.7711,13.785,13.7363,13.7572,27600.0
2005-07-14 14:50:00,19.76,19.76,19.74,19.75,18000.0,13.7572,13.7572,13.7433,13.7502,18000.0
2005-07-14 15:00:00,19.75,19.78,19.74,19.76,64000.0,13.7502,13.7711,13.7433,13.7572,64000.0
2005-07-14 15:10:00,19.76,19.77,19.75,19.75,38000.0,13.7572,13.7641,13.7502,13.7502,38000.0
2005-07-14 15:20:00,19.74,19.77,19.74,19.77,26600.0,13.7433,13.7641,13.7433,13.7641,26600.0
2005-07-14 15:30:00,19.78,19.85,19.77,19.85,46400.0,13.7711,13.8198,13.7641,13.8198,46400.0
2005-07-14 15:40:00,19.84,19.94,19.84,19.9,30400.0,13.8129,13.8825,13.8129,13.8546,30400.0
2005-07-14 15:50:00,19.9,19.95,19.87,19.87,72000.0,13.8546,13.8895,13.8338,13.8338,72000.0
2005-07-15 09:30:00,19.82,19.87,19.79,19.87,15200.0,13.799,13.8338,13.7781,13.8338,15200.0
2005-07-15 09:40:00,19.87,19.9,19.8,19.8,8200.0,13.8338,13.8546,13.785,13.785,8200.0
2005-07-15 09:50:00,19.8,19.8,19.53,19.54,39600.0,13.785,13.785,13.597,13.604,39600.0
2005-07-15 10:00:00,19.54,19.61,19.51,19.58,35600.0,13.604,13.6527,13.5831,13.6319,35600.0
2005-07-15 10:10:00,19.58,19.58,19.4,19.4,73000.0,13.6319,13.6319,13.5065,13.5065,73000.0
2005-07-15 10:20:00,19.4,19.49,19.33,19.48,66400.0,13.5065,13.5692,13.4578,13.5622,66400.0
2005-07-15 10:30:00,19.49,19.51,19.48,19.5,29800.0,13.5692,13.5831,13.5622,13.5762,29800.0
2005-07-15 10:40:00,19.48,19.48,19.44,19.48,14800.0,13.5622,13.5622,13.5344,13.5622,14800.0
2005-07-15 10:50:00,19.49,19.5,19.45,19.48,106400.0,13.5692,13.5762,13.5414,13.5622,106400.0
2005-07-15 11:00:00,19.46,19.52,19.43,19.5,30200.0,13.5483,13.5901,13.5274,13.5762,30200.0
2005-07-15 11:10:00,19.49,19.49,19.45,19.47,14000.0,13.5692,13.5692,13.5414,13.5553,14000.0
2005-07-15 11:20:00,19.47,19.48,19.43,19.45,16400.0,13.5553,13.5622,13.5274,13.5414,16400.0
2005-07-15 11:30:00,19.45,19.46,19.43,19.46,7000.0,13.5414,13.5483,13.5274,13.5483,7000.0
2005-07-15 11:40:00,19.46,19.47,19.45,19.45,12600.0,13.5483,13.5553,13.5414,13.5414,12600.0
2005-07-15 11:50:00,19.43,19.45,19.4,19.4,12000.0,13.5274,13.5414,13.5065,13.5065,12000.0
2005-07-15 12:00:00,19.4,19.42,19.4,19.42,19800.0,13.5065,13.5205,13.5065,13.5205,19800.0
2005-07-15 12:10:00,19.42,19.43,19.41,19.41,13200.0,13.5205,13.5274,13.5135,13.5135,13200.0
2005-07-15 12:20:00,19.41,19.42,19.41,19.42,6400.0,13.5135,13.5205,13.5135,13.5205,6400.0
2005-07-15 12:30:00,19.41,19.44,19.41,19.44,11400.0,13.5135,13.5344,13.5135,13.5344,11400.0
2005-07-15 12:40:00,19.44,19.45,19.43,19.45,10200.0,13.5344,13.5414,13.5274,13.5414,10200.0
2005-07-15 12:50:00,19.45,19.45,19.42,19.42,7200.0,13.5414,13.5414,13.5205,13.5205,7200.0
2005-07-15 13:00:00,19.42,19.43,19.42,19.43,10400.0,13.5205,13.5274,13.5205,13.5274,10400.0
2005-07-15 13:10:00,19.43,19.47,19.42,19.47,12000.0,13.5274,13.5553,13.5205,13.5553,12000.0
2005-07-15 13:20:00,19.46,19.49,19.46,19.49,13000.0,13.5483,13.5692,13.5483,13.5692,13000.0
2005-07-15 13:30:00,19.48,19.52,19.48,19.51,11000.0,13.5622,13.5901,13.5622,13.5831,11000.0
2005-07-15 13:40:00,19.52,19.53,19.5,19.5,16600.0,13.5901,13.597,13.5762,13.5762,16600.0
2005-07-15 13:50:00,19.5,19.54,19.5,19.52,12200.0,13.5762,13.604,13.5762,13.5901,12200.0
2005-07-15 14:00:00,19.52,19.53,19.5,19.51,22600.0,13.5901,13.597,13.5762,13.5831,22600.0
2005-07-15 14:10:00,19.5,19.54,19.5,19.5,135800.0,13.5762,13.604,13.5762,13.5762,135800.0
2005-07-15 14:20:00,19.5,19.52,19.49,19.5,54800.0,13.5762,13.5901,13.5692,13.5762,54800.0
2005-07-15 14:30:00,19.49,19.51,19.49,19.5,51800.0,13.5692,13.5831,13.5692,13.5762,51800.0
2005-07-15 14:40:00,19.5,19.61,19.49,19.58,50400.0,13.5762,13.6527,13.5692,13.6319,50400.0
2005-07-15 14:50:00,19.58,19.69,19.56,19.69,29400.0,13.6319,13.7084,13.6179,13.7084,29400.0
2005-07-15 15:00:00,19.68,19.72,19.68,19.72,16000.0,13.7015,13.7293,13.7015,13.7293,16000.0
2005-07-15 15:10:00,19.72,19.72,19.68,19.68,13800.0,13.7293,13.7293,13.7015,13.7015,13800.0
2005-07-15 15:20:00,19.67,19.7,19.67,19.68,24000.0,13.6945,13.7154,13.6945,13.7015,24000.0
2005-07-15 15:30:00,19.68,19.7,19.57,19.59,112800.0,13.7015,13.7154,13.6249,13.6388,112800.0
2005-07-15 15:40:00,19.59,19.66,19.55,19.66,87000.0,13.6388,13.6876,13.611,13.6876,87000.0
2005-07-15 15:50:00,19.56,19.61,19.51,19.56,114600.0,13.6179,13.6527,13.5831,13.6179,114600.0
2005-07-18 09:30:00,19.5,19.58,19.44,19.52,12600.0,13.5762,13.6319,13.5344,13.5901,12600.0
2005-07-18 09:40:00,19.53,19.53,19.44,19.52,11600.0,13.597,13.597,13.5344,13.5901,11600.0
2005-07-18 09:50:00,19.52,19.55,19.5,19.55,16600.0,13.5901,13.611,13.5762,13.611,16600.0
2005-07-18 10:00:00,19.55,19.55,19.48,19.48,13200.0,13.611,13.611,13.5622,13.5622,13200.0
2005-07-18 10:10:00,19.49,19.53,19.48,19.53,9200.0,13.5692,13.597,13.5622,13.597,9200.0
2005-07-18 10:20:00,19.53,19.59,19.53,19.57,10000.0,13.597,13.6388,13.597,13.6249,10000.0
2005-07-18 10:30:00,19.53,19.55,19.5,19.5,19600.0,13.597,13.611,13.5762,13.5762,19600.0
2005-07-18 10:40:00,19.5,19.53,19.49,19.53,7600.0,13.5762,13.597,13.5692,13.597,7600.0
2005-07-18 10:50:00,19.53,19.54,19.52,19.54,11600.0,13.597,13.604,13.5901,13.604,11600.0
2005-07-18 11:00:00,19.54,19.54,19.5,19.53,9400.0,13.604,13.604,13.5762,13.597,9400.0
2005-07-18 11:10:00,19.52,19.52,19.43,19.48,28600.0,13.5901,13.5901,13.5274,13.5622,28600.0
2005-07-18 11:20:00,19.49,19.49,19.43,19.43,14800.0,13.5692,13.5692,13.5274,13.5274,14800.0
2005-07-18 11:30:00,19.44,19.44,19.42,19.42,4800.0,13.5344,13.5344,13.5205,13.5205,4800.0
2005-07-18 11:40:00,19.41,19.42,19.4,19.41,9600.0,13.5135,13.5205,13.5065,13.5135,9600.0
2005-07-18 11:50:00,19.41,19.41,19.38,19.41,7000.0,13.5135,13.5135,13.4926,13.5135,7000.0
2005-07-18 12:00:00,19.41,19.42,19.38,19.39,10800.0,13.5135,13.5205,13.4926,13.4996,10800.0
2005-07-18 12:10:00,19.39,19.39,19.37,19.39,9400.0,13.4996,13.4996,13.4857,13.4996,9400.0
2005-07-18 12:20:00,19.38,19.39,19.38,19.38,19200.0,13.4926,13.4996,13.4926,13.4926,19200.0
2005-07-18 12:30:00,19.39,19.39,19.36,19.38,14400.0,13.4996,13.4996,13.4787,13.4926,14400.0
2005-07-18 12:40:00,19.38,19.4,19.38,19.39,6600.0,13.4926,13.5065,13.4926,13.4996,6600.0
2005-07-18 12:50:00,19.39,19.4,19.38,19.38,11600.0,13.4996,13.5065,13.4926,13.4926,11600.0
2005-07-18 13:00:00,19.37,19.38,19.35,19.36,10000.0,13.4857,13.4926,13.4717,13.4787,10000.0
2005-07-18 13:10:00,19.36,19.36,19.36,19.36,5800.0,13.4787,13.4787,13.4787,13.4787,5800.0
2005-07-18 13:20:00,19.35,19.35,19.31,19.31,11000.0,13.4717,13.4717,13.4439,13.4439,11000.0
2005-07-18 13:30:00,19.31,19.36,19.3,19.36,18000.0,13.4439,13.4787,13.4369,13.4787,18000.0
2005-07-18 13:40:00,19.36,19.49,19.36,19.49,34600.0,13.4787,13.5692,13.4787,13.5692,34600.0
2005-07-18 13:50:00,19.49,19.49,19.44,19.47,35800.0,13.5692,13.5692,13.5344,13.5553,35800.0
2005-07-18 14:00:00,19.48,19.49,19.46,19.47,19400.0,13.5622,13.5692,13.5483,13.5553,19400.0
2005-07-18 14:10:00,19.47,19.48,19.47,19.48,9000.0,13.5553,13.5622,13.5553,13.5622,9000.0
2005-07-18 14:20:00,19.48,19.49,19.47,19.47,11600.0,13.5622,13.5692,13.5553,13.5553,11600.0
2005-07-18 14:30:00,19.47,19.5,19.47,19.5,28600.0,13.5553,13.5762,13.5553,13.5762,28600.0
2005-07-18 14:40:00,19.5,19.5,19.47,19.48,14600.0,13.5762,13.5762,13.5553,13.5622,14600.0
2005-07-18 14:50:00,19.5,19.5,19.49,19.5,19000.0,13.5762,13.5762,13.5692,13.5762,19000.0
2005-07-18 15:00:00,19.5,19.5,19.49,19.49,304200.0,13.5762,13.5762,13.5692,13.5692,304200.0
2005-07-18 15:10:00,19.5,19.5,19.49,19.5,37800.0,13.5762,13.5762,13.5692,13.5762,37800.0
2005-07-18 15:20:00,19.5,19.5,19.48,19.5,25600.0,13.5762,13.5762,13.5622,13.5762,25600.0
2005-07-18 15:30:00,19.5,19.5,19.48,19.5,29800.0,13.5762,13.5762,13.5622,13.5762,29800.0
2005-07-18 15:40:00,19.5,19.5,19.48,19.48,29000.0,13.5762,13.5762,13.5622,13.5622,29000.0
2005-07-18 15:50:00,19.48,19.48,19.43,19.47,43000.0,13.5622,13.5622,13.5274,13.5553,43000.0
2005-07-19 09:30:00,19.49,19.5,19.47,19.47,108600.0,13.5692,13.5762,13.5553,13.5553,108600.0
2005-07-19 09:40:00,19.48,19.5,19.43,19.43,11000.0,13.5622,13.5762,13.5274,13.5274,11000.0
2005-07-19 09:50:00,19.45,19.52,19.44,19.52,20400.0,13.5414,13.5901,13.5344,13.5901,20400.0
2005-07-19 10:00:00,19.55,19.58,19.53,19.55,21600.0,13.611,13.6319,13.597,13.611,21600.0
2005-07-19 10:10:00,19.55,19.62,19.51,19.56,51200.0,13.611,13.6597,13.5831,13.6179,51200.0
2005-07-19 10:20:00,19.56,19.59,19.55,19.59,10800.0,13.6179,13.6388,13.611,13.6388,10800.0
2005-07-19 10:30:00,19.59,19.59,19.56,19.56,15000.0,13.6388,13.6388,13.6179,13.6179,15000.0
2005-07-19 10:40:00,19.57,19.58,19.54,19.54,8600.0,13.6249,13.6319,13.604,13.604,8600.0
2005-07-19 10:50:00,19.54,19.55,19.53,19.55,6600.0,13.604,13.611,13.597,13.611,6600.0
2005-07-19 11:00:00,19.55,19.57,19.55,19.57,16600.0,13.611,13.6249,13.611,13.6249,16600.0
2005-07-19 11:10:00,19.58,19.58,19.48,19.5,18000.0,13.6319,13.6319,13.5622,13.5762,18000.0
2005-07-19 11:20:00,19.5,19.52,19.5,19.52,54200.0,13.5762,13.5901,13.5762,13.5901,54200.0
2005-07-19 11:30:00,19.52,19.53,19.5,19.52,21400.0,13.5901,13.597,13.5762,13.5901,21400.0
2005-07-19 11:40:00,19.5,19.54,19.5,19.54,7400.0,13.5762,13.604,13.5762,13.604,7400.0
2005-07-19 11:50:00,19.55,19.55,19.55,19.55,7600.0,13.611,13.611,13.611,13.611,7600.0
2005-07-19 12:00:00,19.55,19.55,19.54,19.55,9600.0,13.611,13.611,13.604,13.611,9600.0
2005-07-19 12:10:00,19.55,19.55,19.55,19.55,5800.0,13.611,13.611,13.611,13.611,5800.0
2005-07-19 12:20:00,19.55,19.59,19.55,19.59,24000.0,13.611,13.6388,13.611,13.6388,24000.0
2005-07-19 12:30:00,19.59,19.62,19.59,19.62,5800.0,13.6388,13.6597,13.6388,13.6597,5800.0
2005-07-19 12:40:00,19.63,19.65,19.63,19.65,10400.0,13.6667,13.6806,13.6667,13.6806,10400.0
2005-07-19 12:50:00,19.65,19.65,19.65,19.65,7600.0,13.6806,13.6806,13.6806,13.6806,7600.0
2005-07-19 13:00:00,19.65,19.65,19.63,19.64,17400.0,13.6806,13.6806,13.6667,13.6736,17400.0
2005-07-19 13:10:00,19.64,19.66,19.64,19.66,15400.0,13.6736,13.6876,13.6736,13.6876,15400.0
2005-07-19 13:20:00,19.64,19.67,19.64,19.67,2200.0,13.6736,13.6945,13.6736,13.6945,2200.0
2005-07-19 13:30:00,19.67,19.68,19.63,19.68,56800.0,13.6945,13.7015,13.6667,13.7015,56800.0
2005-07-19 13:40:00,19.68,19.7,19.68,19.68,249800.0,13.7015,13.7154,13.7015,13.7015,249800.0
2005-07-19 13:50:00,19.69,19.7,19.67,19.7,12400.0,13.7084,13.7154,13.6945,13.7154,12400.0
2005-07-19 14:00:00,19.7,19.7,19.68,19.7,4200.0,13.7154,13.7154,13.7015,13.7154,4200.0
2005-07-19 14:10:00,19.7,19.71,19.7,19.71,11400.0,13.7154,13.7224,13.7154,13.7224,11400.0
2005-07-19 14:20:00,19.7,19.72,19.69,19.72,6200.0,13.7154,13.7293,13.7084,13.7293,6200.0
2005-07-19 14:30:00,19.71,19.72,19.7,19.7,4200.0,13.7224,13.7293,13.7154,13.7154,4200.0
2005-07-19 14:40:00,19.7,19.71,19.68,19.7,8000.0,13.7154,13.7224,13.7015,13.7154,8000.0
2005-07-19 14:50:00,19.7,19.74,19.7,19.73,83000.0,13.7154,13.7433,13.7154,13.7363,83000.0
2005-07-19 15:00:00,19.74,19.74,19.73,19.73,9800.0,13.7433,13.7433,13.7363,13.7363,9800.0
2005-07-19 15:10:00,19.73,19.74,19.72,19.74,10600.0,13.7363,13.7433,13.7293,13.7433,10600.0
2005-07-19 15:20:00,19.75,19.78,19.75,19.77,47800.0,13.7502,13.7711,13.7502,13.7641,47800.0
2005-07-19 15:30:00,19.77,19.81,19.77,19.8,33600.0,13.7641,13.792,13.7641,13.785,33600.0
2005-07-19 15:40:00,19.81,19.84,19.76,19.77,88000.0,13.792,13.8129,13.7572,13.7641,88000.0
2005-07-19 15:50:00,19.77,19.77,19.7,19.73,63200.0,13.7641,13.7641,13.7154,13.7363,63200.0
2005-07-20 09:30:00,19.65,19.65,19.62,19.62,70600.0,13.6806,13.6806,13.6597,13.6597,70600.0
2005-07-20 09:40:00,19.63,19.64,19.58,19.58,15600.0,13.6667,13.6736,13.6319,13.6319,15600.0
2005-07-20 09:50:00,19.58,19.6,19.58,19.59,54200.0,13.6319,13.6458,13.6319,13.6388,54200.0
2005-07-20 10:00:00,19.59,19.59,19.58,19.58,21600.0,13.6388,13.6388,13.6319,13.6319,21600.0
2005-07-20 10:10:00,19.59,19.59,19.57,19.58,64400.0,13.6388,13.6388,13.6249,13.6319,64400.0
2005-07-20 10:20:00,19.58,19.59,19.55,19.57,21200.0,13.6319,13.6388,13.611,13.6249,21200.0
2005-07-20 10:30:00,19.57,19.58,19.53,19.53,16200.0,13.6249,13.6319,13.597,13.597,16200.0
2005-07-20 10:40:00,19.51,19.51,19.48,19.48,8400.0,13.5831,13.5831,13.5622,13.5622,8400.0
2005-07-20 10:50:00,19.48,19.48,19.42,19.45,11200.0,13.5622,13.5622,13.5205,13.5414,11200.0
2005-07-20 11:00:00,19.45,19.48,19.44,19.48,7200.0,13.5414,13.5622,13.5344,13.5622,7200.0
2005-07-20 11:10:00,19.48,19.54,19.48,19.54,48600.0,13.5622,13.604,13.5622,13.604,48600.0
2005-07-20 11:20:00,19.54,19.54,19.49,19.49,14200.0,13.604,13.604,13.5692,13.5692,14200.0
2005-07-20 11:30:00,19.5,19.5,19.43,19.48,43600.0,13.5762,13.5762,13.5274,13.5622,43600.0
2005-07-20 11:40:00,19.48,19.48,19.43,19.47,7000.0,13.5622,13.5622,13.5274,13.5553,7000.0
2005-07-20 11:50:00,19.48,19.49,19.48,19.49,11200.0,13.5622,13.5692,13.5622,13.5692,11200.0
2005-07-20 12:00:00,19.49,19.49,19.47,19.48,19200.0,13.5692,13.5692,13.5553,13.5622,19200.0
2005-07-20 12:10:00,19.48,19.5,19.48,19.5,4400.0,13.5622,13.5762,13.5622,13.5762,4400.0
2005-07-20 12:20:00,19.5,19.5,19.48,19.49,6200.0,13.5762,13.5762,13.5622,13.5692,6200.0
2005-07-20 12:30:00,19.49,19.49,19.49,19.49,2200.0,13.5692,13.5692,13.5692,13.5692,2200.0
2005-07-20 12:40:00,19.48,19.48,19.46,19.47,33400.0,13.5622,13.5622,13.5483,13.5553,33400.0
2005-07-20 12:50:00,19.47,19.48,19.46,19.46,4800.0,13.5553,13.5622,13.5483,13.5483,4800.0
2005-07-20 13:00:00,19.47,19.47,19.47,19.47,2600.0,13.5553,13.5553,13.5553,13.5553,2600.0
2005-07-20 13:10:00,19.47,19.5,19.47,19.5,8400.0,13.5553,13.5762,13.5553,13.5762,8400.0
2005-07-20 13:20:00,19.5,19.5,19.46,19.5,18800.0,13.5762,13.5762,13.5483,13.5762,18800.0
2005-07-20 13:30:00,19.5,19.52,19.5,19.52,8000.0,13.5762,13.5901,13.5762,13.5901,8000.0
2005-07-20 13:40:00,19.5,19.5,19.5,19.5,5400.0,13.5762,13.5762,13.5762,13.5762,5400.0
2005-07-20 13:50:00,19.5,19.5,19.49,19.49,2800.0,13.5762,13.5762,13.5692,13.5692,2800.0
2005-07-20 14:00:00,19.47,19.49,19.47,19.48,11400.0,13.5553,13.5692,13.5553,13.5622,11400.0
2005-07-20 14:10:00,19.48,19.49,19.45,19.49,18400.0,13.5622,13.5692,13.5414,13.5692,18400.0
2005-07-20 14:20:00,19.5,19.5,19.49,19.5,15000.0,13.5762,13.5762,13.5692,13.5762,15000.0
2005-07-20 14:30:00,19.52,19.52,19.47,19.47,59600.0,13.5901,13.5901,13.5553,13.5553,59600.0
2005-07-20 14:40:00,19.48,19.5,19.48,19.5,14800.0,13.5622,13.5762,13.5622,13.5762,14800.0
2005-07-20 14:50:00,19.5,19.5,19.49,19.5,7800.0,13.5762,13.5762,13.5692,13.5762,7800.0
2005-07-20 15:00:00,19.5,19.5,19.47,19.48,21800.0,13.5762,13.5762,13.5553,13.5622,21800.0
2005-07-20 15:10:00,19.49,19.5,19.49,19.5,16800.0,13.5692,13.5762,13.5692,13.5762,16800.0
2005-07-20 15:20:00,19.5,19.5,19.46,19.48,49600.0,13.5762,13.5762,13.5483,13.5622,49600.0
2005-07-20 15:30:00,19.48,19.48,19.47,19.47,24800.0,13.5622,13.5622,13.5553,13.5553,24800.0
2005-07-20 15:40:00,19.48,19.49,19.48,19.49,40800.0,13.5622,13.5692,13.5622,13.5692,40800.0
2005-07-20 15:50:00,19.49,19.5,19.49,19.5,32800.0,13.5692,13.5762,13.5692,13.5762,32800.0
2005-07-21 09:30:00,19.5,19.52,19.5,19.5,7200.0,13.5762,13.5901,13.5762,13.5762,7200.0
2005-07-21 09:40:00,19.49,19.5,19.47,19.49,11200.0,13.5692,13.5762,13.5553,13.5692,11200.0
2005-07-21 09:50:00,19.49,19.52,19.47,19.5,13200.0,13.5692,13.5901,13.5553,13.5762,13200.0
2005-07-21 10:00:00,19.5,19.51,19.48,19.51,10000.0,13.5762,13.5831,13.5622,13.5831,10000.0
2005-07-21 10:10:00,19.51,19.51,19.47,19.47,23600.0,13.5831,13.5831,13.5553,13.5553,23600.0
2005-07-21 10:20:00,19.47,19.5,19.43,19.48,21800.0,13.5553,13.5762,13.5274,13.5622,21800.0
2005-07-21 10:30:00,19.5,19.5,19.45,19.45,5400.0,13.5762,13.5762,13.5414,13.5414,5400.0
2005-07-21 10:40:00,19.46,19.46,19.32,19.39,33400.0,13.5483,13.5483,13.4508,13.4996,33400.0
2005-07-21 10:50:00,19.39,19.43,19.39,19.43,11000.0,13.4996,13.5274,13.4996,13.5274,11000.0
2005-07-21 11:00:00,19.44,19.49,19.44,19.49,8400.0,13.5344,13.5692,13.5344,13.5692,8400.0
2005-07-21 11:10:00,19.49,19.5,19.47,19.48,22600.0,13.5692,13.5762,13.5553,13.5622,22600.0
2005-07-21 11:20:00,19.48,19.49,19.48,19.48,24200.0,13.5622,13.5692,13.5622,13.5622,24200.0
2005-07-21 11:30:00,19.48,19.48,19.46,19.47,6200.0,13.5622,13.5622,13.5483,13.5553,6200.0
2005-07-21 11:40:00,19.48,19.5,19.48,19.48,3400.0,13.5622,13.5762,13.5622,13.5622,3400.0
2005-07-21 11:50:00,19.47,19.47,19.47,19.47,400.0,13.5553,13.5553,13.5553,13.5553,400.0
2005-07-21 12:00:00,19.47,19.47,19.47,19.47,3000.0,13.5553,13.5553,13.5553,13.5553,3000.0
2005-07-21 12:10:00,19.47,19.5,19.47,19.5,9200.0,13.5553,13.5762,13.5553,13.5762,9200.0
2005-07-21 12:20:00,19.5,19.5,19.47,19.49,15200.0,13.5762,13.5762,13.5553,13.5692,15200.0
2005-07-21 12:30:00,19.49,19.55,19.49,19.55,57000.0,13.5692,13.611,13.5692,13.611,57000.0
2005-07-21 12:40:00,19.55,19.55,19.5,19.53,12000.0,13.611,13.611,13.5762,13.597,12000.0
2005-07-21 12:50:00,19.54,19.59,19.53,19.59,16800.0,13.604,13.6388,13.597,13.6388,16800.0
2005-07-21 13:00:00,19.6,19.61,19.56,19.56,5400.0,13.6458,13.6527,13.6179,13.6179,5400.0
2005-07-21 13:10:00,19.55,19.56,19.53,19.56,16800.0,13.611,13.6179,13.597,13.6179,16800.0
2005-07-21 13:20:00,19.56,19.56,19.55,19.55,6400.0,13.6179,13.6179,13.611,13.611,6400.0
2005-07-21 13:30:00,19.55,19.56,19.52,19.53,5000.0,13.611,13.6179,13.5901,13.597,5000.0
2005-07-21 13:40:00,19.53,19.53,19.52,19.52,39200.0,13.597,13.597,13.5901,13.5901,39200.0
2005-07-21 13:50:00,19.52,19.53,19.52,19.53,2000.0,13.5901,13.597,13.5901,13.597,2000.0
2005-07-21 14:00:00,19.52,19.52,19.5,19.5,10200.0,13.5901,13.5901,13.5762,13.5762,10200.0
2005-07-21 14:10:00,19.52,19.54,19.52,19.53,17600.0,13.5901,13.604,13.5901,13.597,17600.0
2005-07-21 14:20:00,19.54,19.54,19.53,19.53,5200.0,13.604,13.604,13.597,13.597,5200.0
2005-07-21 14:30:00,19.53,19.53,19.5,19.5,18800.0,13.597,13.597,13.5762,13.5762,18800.0
2005-07-21 14:40:00,19.52,19.52,19.5,19.5,58600.0,13.5901,13.5901,13.5762,13.5762,58600.0
2005-07-21 14:50:00,19.5,19.53,19.49,19.5,91000.0,13.5762,13.597,13.5692,13.5762,91000.0
2005-07-21 15:00:00,19.5,19.52,19.5,19.51,10400.0,13.5762,13.5901,13.5762,13.5831,10400.0
2005-07-21 15:10:00,19.5,19.55,19.5,19.54,10400.0,13.5762,13.611,13.5762,13.604,10400.0
2005-07-21 15:20:00,19.55,19.58,19.55,19.58,53200.0,13.611,13.6319,13.611,13.6319,53200.0
2005-07-21 15:30:00,19.57,19.57,19.55,19.56,20800.0,13.6249,13.6249,13.611,13.6179,20800.0
2005-07-21 15:40:00,19.56,19.56,19.55,19.55,20400.0,13.6179,13.6179,13.611,13.611,20400.0
2005-07-21 15:50:00,19.56,19.56,19.54,19.54,67600.0,13.6179,13.6179,13.604,13.604,67600.0
2005-07-22 09:30:00,19.54,19.54,19.5,19.5,11600.0,13.604,13.604,13.5762,13.5762,11600.0
2005-07-22 09:40:00,19.46,19.53,19.45,19.53,8600.0,13.5483,13.597,13.5414,13.597,8600.0
2005-07-22 09:50:00,19.53,19.6,19.53,19.6,9800.0,13.597,13.6458,13.597,13.6458,9800.0
2005-07-22 10:00:00,19.6,19.6,19.5,19.53,10000.0,13.6458,13.6458,13.5762,13.597,10000.0
2005-07-22 10:10:00,19.53,19.53,19.5,19.51,6200.0,13.597,13.597,13.5762,13.5831,6200.0
2005-07-22 10:20:00,19.51,19.51,19.5,19.5,4400.0,13.5831,13.5831,13.5762,13.5762,4400.0
2005-07-22 10:30:00,19.5,19.5,19.42,19.46,12000.0,13.5762,13.5762,13.5205,13.5483,12000.0
2005-07-22 10:40:00,19.48,19.48,19.43,19.44,11600.0,13.5622,13.5622,13.5274,13.5344,11600.0
2005-07-22 10:50:00,19.47,19.47,19.46,19.47,2400.0,13.5553,13.5553,13.5483,13.5553,2400.0
2005-07-22 11:00:00,19.47,19.47,19.46,19.46,4200.0,13.5553,13.5553,13.5483,13.5483,4200.0
2005-07-22 11:10:00,19.45,19.53,19.45,19.5,10600.0,13.5414,13.597,13.5414,13.5762,10600.0
2005-07-22 11:20:00,19.49,19.51,19.49,19.5,9200.0,13.5692,13.5831,13.5692,13.5762,9200.0
2005-07-22 11:30:00,19.51,19.55,19.5,19.53,22400.0,13.5831,13.611,13.5762,13.597,22400.0
2005-07-22 11:40:00,19.53,19.54,19.53,19.54,600.0,13.597,13.604,13.597,13.604,600.0
2005-07-22 11:50:00,19.53,19.53,19.52,19.52,1200.0,13.597,13.597,13.5901,13.5901,1200.0
2005-07-22 12:00:00,19.52,19.53,19.51,19.53,1800.0,13.5901,13.597,13.5831,13.597,1800.0
2005-07-22 12:10:00,19.52,19.52,19.5,19.5,5400.0,13.5901,13.5901,13.5762,13.5762,5400.0
2005-07-22 12:20:00,19.5,19.52,19.5,19.51,1800.0,13.5762,13.5901,13.5762,13.5831,1800.0
2005-07-22 12:30:00,19.5,19.54,19.5,19.54,14200.0,13.5762,13.604,13.5762,13.604,14200.0
2005-07-22 12:40:00,19.54,19.55,19.53,19.53,9200.0,13.604,13.611,13.597,13.597,9200.0
2005-07-22 12:50:00,19.53,19.54,19.5,19.5,4400.0,13.597,13.604,13.5762,13.5762,4400.0
2005-07-22 13:00:00,19.5,19.54,19.46,19.54,8600.0,13.5762,13.604,13.5483,13.604,8600.0
2005-07-22 13:10:00,19.53,19.53,19.51,19.53,4800.0,13.597,13.597,13.5831,13.597,4800.0
2005-07-22 13:20:00,19.53,19.53,19.5,19.5,56400.0,13.597,13.597,13.5762,13.5762,56400.0
2005-07-22 13:30:00,19.5,19.51,19.5,19.5,1400.0,13.5762,13.5831,13.5762,13.5762,1400.0
2005-07-22 13:40:00,19.5,19.5,19.5,19.5,1200.0,13.5762,13.5762,13.5762,13.5762,1200.0
2005-07-22 13:50:00,19.5,19.5,19.5,19.5,1800.0,13.5762,13.5762,13.5762,13.5762,1800.0
2005-07-22 14:00:00,19.5,19.51,19.5,19.51,7000.0,13.5762,13.5831,13.5762,13.5831,7000.0
2005-07-22 14:10:00,19.51,19.51,19.5,19.5,1200.0,13.5831,13.5831,13.5762,13.5762,1200.0
2005-07-22 14:20:00,19.5,19.51,19.47,19.47,12800.0,13.5762,13.5831,13.5553,13.5553,12800.0
2005-07-22 14:30:00,19.5,19.5,19.48,19.5,9400.0,13.5762,13.5762,13.5622,13.5762,9400.0
2005-07-22 14:40:00,19.5,19.52,19.5,19.51,6800.0,13.5762,13.5901,13.5762,13.5831,6800.0
2005-07-22 14:50:00,19.5,19.53,19.5,19.53,6800.0,13.5762,13.597,13.5762,13.597,6800.0
2005-07-22 15:00:00,19.53,19.53,19.5,19.5,6800.0,13.597,13.597,13.5762,13.5762,6800.0
2005-07-22 15:10:00,19.5,19.52,19.5,19.52,15400.0,13.5762,13.5901,13.5762,13.5901,15400.0
2005-07-22 15:20:00,19.5,19.58,19.5,19.57,12000.0,13.5762,13.6319,13.5762,13.6249,12000.0
2005-07-22 15:30:00,19.56,19.58,19.55,19.58,21600.0,13.6179,13.6319,13.611,13.6319,21600.0
2005-07-22 15:40:00,19.58,19.58,19.55,19.56,56400.0,13.6319,13.6319,13.611,13.6179,56400.0
2005-07-22 15:50:00,19.56,19.6,19.55,19.57,17200.0,13.6179,13.6458,13.611,13.6249,17200.0
2005-07-25 09:30:00,19.59,19.59,19.54,19.59,4600.0,13.6388,13.6388,13.604,13.6388,4600.0
2005-07-25 09:40:00,19.6,19.62,19.59,19.61,11200.0,13.6458,13.6597,13.6388,13.6527,11200.0
2005-07-25 09:50:00,19.61,19.61,19.59,19.59,1800.0,13.6527,13.6527,13.6388,13.6388,1800.0
2005-07-25 10:00:00,19.61,19.61,19.57,19.58,6800.0,13.6527,13.6527,13.6249,13.6319,6800.0
2005-07-25 10:10:00,19.57,19.61,19.57,19.59,6600.0,13.6249,13.6527,13.6249,13.6388,6600.0
2005-07-25 10:20:00,19.6,19.63,19.59,19.61,5200.0,13.6458,13.6667,13.6388,13.6527,5200.0
2005-07-25 10:30:00,19.62,19.62,19.61,19.61,3200.0,13.6597,13.6597,13.6527,13.6527,3200.0
2005-07-25 10:40:00,19.61,19.68,19.61,19.68,6800.0,13.6527,13.7015,13.6527,13.7015,6800.0
2005-07-25 10:50:00,19.68,19.68,19.65,19.65,8600.0,13.7015,13.7015,13.6806,13.6806,8600.0
2005-07-25 11:00:00,19.64,19.64,19.59,19.59,4000.0,13.6736,13.6736,13.6388,13.6388,4000.0
2005-07-25 11:10:00,19.59,19.6,19.55,19.55,8000.0,13.6388,13.6458,13.611,13.611,8000.0
2005-07-25 11:20:00,19.55,19.55,19.52,19.53,4600.0,13.611,13.611,13.5901,13.597,4600.0
2005-07-25 11:30:00,19.53,19.54,19.52,19.54,8600.0,13.597,13.604,13.5901,13.604,8600.0
2005-07-25 11:40:00,19.55,19.57,19.55,19.57,13600.0,13.611,13.6249,13.611,13.6249,13600.0
2005-07-25 11:50:00,19.56,19.57,19.55,19.56,6200.0,13.6179,13.6249,13.611,13.6179,6200.0
2005-07-25 12:00:00,19.56,19.56,19.55,19.55,2800.0,13.6179,13.6179,13.611,13.611,2800.0
2005-07-25 12:10:00,19.56,19.56,19.55,19.55,6600.0,13.6179,13.6179,13.611,13.611,6600.0
2005-07-25 12:20:00,19.56,19.56,19.55,19.55,2600.0,13.6179,13.6179,13.611,13.611,2600.0
2005-07-25 12:30:00,19.55,19.55,19.54,19.54,2800.0,13.611,13.611,13.604,13.604,2800.0
2005-07-25 12:40:00,19.54,19.54,19.52,19.53,2000.0,13.604,13.604,13.5901,13.597,2000.0
2005-07-25 12:50:00,19.53,19.53,19.51,19.51,3000.0,13.597,13.597,13.5831,13.5831,3000.0
2005-07-25 13:00:00,19.5,19.55,19.49,19.55,14400.0,13.5762,13.611,13.5692,13.611,14400.0
2005-07-25 13:10:00,19.55,19.56,19.54,19.56,4600.0,13.611,13.6179,13.604,13.6179,4600.0
2005-07-25 13:20:00,19.56,19.57,19.56,19.56,4200.0,13.6179,13.6249,13.6179,13.6179,4200.0
2005-07-25 13:30:00,19.56,19.56,19.54,19.54,2200.0,13.6179,13.6179,13.604,13.604,2200.0
2005-07-25 13:40:00,19.54,19.55,19.54,19.54,5600.0,13.604,13.611,13.604,13.604,5600.0
2005-07-25 13:50:00,19.54,19.54,19.54,19.54,1400.0,13.604,13.604,13.604,13.604,1400.0
2005-07-25 14:00:00,19.54,19.57,19.53,19.57,8400.0,13.604,13.6249,13.597,13.6249,8400.0
2005-07-25 14:10:00,19.56,19.56,19.54,19.54,3600.0,13.6179,13.6179,13.604,13.604,3600.0
2005-07-25 14:20:00,19.54,19.54,19.53,19.53,600.0,13.604,13.604,13.597,13.597,600.0
2005-07-25 14:30:00,19.53,19.53,19.48,19.49,16400.0,13.597,13.597,13.5622,13.5692,16400.0
2005-07-25 14:40:00,19.48,19.53,19.48,19.53,9600.0,13.5622,13.597,13.5622,13.597,9600.0
2005-07-25 14:50:00,19.53,19.57,19.5,19.52,15400.0,13.597,13.6249,13.5762,13.5901,15400.0
2005-07-25 15:00:00,19.52,19.54,19.46,19.49,29800.0,13.5901,13.604,13.5483,13.5692,29800.0
2005-07-25 15:10:00,19.48,19.53,19.48,19.53,9800.0,13.5622,13.597,13.5622,13.597,9800.0
2005-07-25 15:20:00,19.53,19.53,19.48,19.51,16600.0,13.597,13.597,13.5622,13.5831,16600.0
2005-07-25 15:30:00,19.51,19.56,19.5,19.56,20600.0,13.5831,13.6179,13.5762,13.6179,20600.0
2005-07-25 15:40:00,19.55,19.56,19.5,19.5,60400.0,13.611,13.6179,13.5762,13.5762,60400.0
2005-07-25 15:50:00,19.5,19.52,19.5,19.5,31000.0,13.5762,13.5901,13.5762,13.5762,31000.0
2005-07-26 09:30:00,19.5,19.5,19.5,19.5,28600.0,13.5762,13.5762,13.5762,13.5762,28600.0
2005-07-26 09:40:00,19.49,19.5,19.48,19.49,6200.0,13.5692,13.5762,13.5622,13.5692,6200.0
2005-07-26 09:50:00,19.49,19.54,19.48,19.54,144400.0,13.5692,13.604,13.5622,13.604,144400.0
2005-07-26 10:00:00,19.54,19.54,19.51,19.53,26000.0,13.604,13.604,13.5831,13.597,26000.0
2005-07-26 10:10:00,19.54,19.57,19.54,19.57,9800.0,13.604,13.6249,13.604,13.6249,9800.0
2005-07-26 10:20:00,19.55,19.59,19.55,19.56,29400.0,13.611,13.6388,13.611,13.6179,29400.0
2005-07-26 10:30:00,19.55,19.58,19.54,19.56,77400.0,13.611,13.6319,13.604,13.6179,77400.0
2005-07-26 10:40:00,19.56,19.57,19.55,19.56,10800.0,13.6179,13.6249,13.611,13.6179,10800.0
2005-07-26 10:50:00,19.56,19.57,19.55,19.57,17200.0,13.6179,13.6249,13.611,13.6249,17200.0
2005-07-26 11:00:00,19.57,19.59,19.54,19.58,34400.0,13.6249,13.6388,13.604,13.6319,34400.0
2005-07-26 11:10:00,19.58,19.58,19.55,19.56,33000.0,13.6319,13.6319,13.611,13.6179,33000.0
2005-07-26 11:20:00,19.56,19.57,19.55,19.56,9000.0,13.6179,13.6249,13.611,13.6179,9000.0
2005-07-26 11:30:00,19.55,19.58,19.55,19.55,15400.0,13.611,13.6319,13.611,13.611,15400.0
2005-07-26 11:40:00,19.55,19.55,19.54,19.54,2200.0,13.611,13.611,13.604,13.604,2200.0
2005-07-26 11:50:00,19.54,19.55,19.53,19.55,6200.0,13.604,13.611,13.597,13.611,6200.0
2005-07-26 12:00:00,19.55,19.56,19.55,19.55,4600.0,13.611,13.6179,13.611,13.611,4600.0
2005-07-26 12:10:00,19.55,19.55,19.54,19.54,8600.0,13.611,13.611,13.604,13.604,8600.0
2005-07-26 12:20:00,19.54,19.56,19.53,19.53,9400.0,13.604,13.6179,13.597,13.597,9400.0
2005-07-26 12:30:00,19.53,19.54,19.53,19.54,1400.0,13.597,13.604,13.597,13.604,1400.0
2005-07-26 12:40:00,19.53,19.53,19.52,19.52,3400.0,13.597,13.597,13.5901,13.5901,3400.0
2005-07-26 12:50:00,19.5,19.51,19.5,19.5,15600.0,13.5762,13.5831,13.5762,13.5762,15600.0
2005-07-26 13:00:00,19.5,19.54,19.5,19.53,7600.0,13.5762,13.604,13.5762,13.597,7600.0
2005-07-26 13:10:00,19.53,19.53,19.52,19.53,2200.0,13.597,13.597,13.5901,13.597,2200.0
2005-07-26 13:20:00,19.52,19.52,19.5,19.5,3600.0,13.5901,13.5901,13.5762,13.5762,3600.0
2005-07-26 13:30:00,19.5,19.53,19.5,19.53,7000.0,13.5762,13.597,13.5762,13.597,7000.0
2005-07-26 13:40:00,19.54,19.56,19.52,19.56,5800.0,13.604,13.6179,13.5901,13.6179,5800.0
2005-07-26 13:50:00,19.56,19.57,19.52,19.55,8200.0,13.6179,13.6249,13.5901,13.611,8200.0
2005-07-26 14:00:00,19.55,19.57,19.54,19.54,6000.0,13.611,13.6249,13.604,13.604,6000.0
2005-07-26 14:10:00,19.54,19.54,19.52,19.52,2200.0,13.604,13.604,13.5901,13.5901,2200.0
2005-07-26 14:20:00,19.52,19.55,19.51,19.54,7200.0,13.5901,13.611,13.5831,13.604,7200.0
2005-07-26 14:30:00,19.53,19.55,19.53,19.54,9000.0,13.597,13.611,13.597,13.604,9000.0
2005-07-26 14:40:00,19.55,19.55,19.54,19.54,6600.0,13.611,13.611,13.604,13.604,6600.0
2005-07-26 14:50:00,19.54,19.54,19.54,19.54,800.0,13.604,13.604,13.604,13.604,800.0
2005-07-26 15:00:00,19.54,19.54,19.53,19.53,17000.0,13.604,13.604,13.597,13.597,17000.0
2005-07-26 15:10:00,19.54,19.54,19.52,19.53,21800.0,13.604,13.604,13.5901,13.597,21800.0
2005-07-26 15:20:00,19.53,19.53,19.52,19.53,16400.0,13.597,13.597,13.5901,13.597,16400.0
2005-07-26 15:30:00,19.52,19.53,19.52,19.53,8000.0,13.5901,13.597,13.5901,13.597,8000.0
2005-07-26 15:40:00,19.53,19.53,19.51,19.53,10200.0,13.597,13.597,13.5831,13.597,10200.0
2005-07-26 15:50:00,19.53,19.53,19.5,19.52,51800.0,13.597,13.597,13.5762,13.5901,51800.0
2005-07-27 09:30:00,19.51,19.58,19.51,19.55,6200.0,13.5831,13.6319,13.5831,13.611,6200.0
2005-07-27 09:40:00,19.54,19.55,19.5,19.5,13600.0,13.604,13.611,13.5762,13.5762,13600.0
2005-07-27 09:50:00,19.5,19.52,19.5,19.52,7800.0,13.5762,13.5901,13.5762,13.5901,7800.0
2005-07-27 10:00:00,19.5,19.52,19.49,19.5,32800.0,13.5762,13.5901,13.5692,13.5762,32800.0
2005-07-27 10:10:00,19.52,19.52,19.47,19.48,50000.0,13.5901,13.5901,13.5553,13.5622,50000.0
2005-07-27 10:20:00,19.48,19.49,19.46,19.46,29200.0,13.5622,13.5692,13.5483,13.5483,29200.0
2005-07-27 10:30:00,19.46,19.46,19.4,19.42,13800.0,13.5483,13.5483,13.5065,13.5205,13800.0
2005-07-27 10:40:00,19.42,19.42,19.34,19.34,7200.0,13.5205,13.5205,13.4648,13.4648,7200.0
2005-07-27 10:50:00,19.34,19.34,19.3,19.3,6000.0,13.4648,13.4648,13.4369,13.4369,6000.0
2005-07-27 11:00:00,19.29,19.29,19.28,19.28,17000.0,13.43,13.43,13.423,13.423,17000.0
2005-07-27 11:10:00,19.28,19.28,19.24,19.24,18800.0,13.423,13.423,13.3951,13.3951,18800.0
2005-07-27 11:20:00,19.24,19.29,19.24,19.29,23600.0,13.3951,13.43,13.3951,13.43,23600.0
2005-07-27 11:30:00,19.29,19.35,19.29,19.34,16000.0,13.43,13.4717,13.43,13.4648,16000.0
2005-07-27 11:40:00,19.34,19.35,19.33,19.33,4400.0,13.4648,13.4717,13.4578,13.4578,4400.0
2005-07-27 11:50:00,19.33,19.35,19.33,19.35,11400.0,13.4578,13.4717,13.4578,13.4717,11400.0
2005-07-27 12:00:00,19.35,19.36,19.35,19.35,21200.0,13.4717,13.4787,13.4717,13.4717,21200.0
2005-07-27 12:10:00,19.35,19.38,19.35,19.38,20800.0,13.4717,13.4926,13.4717,13.4926,20800.0
2005-07-27 12:20:00,19.38,19.41,19.37,19.39,27800.0,13.4926,13.5135,13.4857,13.4996,27800.0
2005-07-27 12:30:00,19.39,19.39,19.38,19.38,5400.0,13.4996,13.4996,13.4926,13.4926,5400.0
2005-07-27 12:40:00,19.38,19.39,19.38,19.39,12400.0,13.4926,13.4996,13.4926,13.4996,12400.0
2005-07-27 12:50:00,19.38,19.42,19.38,19.4,28800.0,13.4926,13.5205,13.4926,13.5065,28800.0
2005-07-27 13:00:00,19.39,19.39,19.38,19.38,7200.0,13.4996,13.4996,13.4926,13.4926,7200.0
2005-07-27 13:10:00,19.38,19.39,19.38,19.39,4600.0,13.4926,13.4996,13.4926,13.4996,4600.0
2005-07-27 13:20:00,19.39,19.4,19.38,19.38,27000.0,13.4996,13.5065,13.4926,13.4926,27000.0
2005-07-27 13:30:00,19.38,19.4,19.38,19.4,36000.0,13.4926,13.5065,13.4926,13.5065,36000.0
2005-07-27 13:40:00,19.4,19.4,19.37,19.37,21000.0,13.5065,13.5065,13.4857,13.4857,21000.0
2005-07-27 13:50:00,19.36,19.39,19.36,19.39,24200.0,13.4787,13.4996,13.4787,13.4996,24200.0
2005-07-27 14:00:00,19.39,19.4,19.38,19.39,18800.0,13.4996,13.5065,13.4926,13.4996,18800.0
2005-07-27 14:10:00,19.4,19.41,19.4,19.41,28600.0,13.5065,13.5135,13.5065,13.5135,28600.0
2005-07-27 14:20:00,19.41,19.42,19.4,19.42,72200.0,13.5135,13.5205,13.5065,13.5205,72200.0
2005-07-27 14:30:00,19.42,19.46,19.42,19.43,43000.0,13.5205,13.5483,13.5205,13.5274,43000.0
2005-07-27 14:40:00,19.43,19.44,19.42,19.43,49200.0,13.5274,13.5344,13.5205,13.5274,49200.0
2005-07-27 14:50:00,19.43,19.44,19.42,19.43,15600.0,13.5274,13.5344,13.5205,13.5274,15600.0
2005-07-27 15:00:00,19.43,19.47,19.43,19.45,29400.0,13.5274,13.5553,13.5274,13.5414,29400.0
2005-07-27 15:10:00,19.45,19.45,19.43,19.43,16600.0,13.5414,13.5414,13.5274,13.5274,16600.0
2005-07-27 15:20:00,19.44,19.45,19.43,19.43,26000.0,13.5344,13.5414,13.5274,13.5274,26000.0
2005-07-27 15:30:00,19.43,19.45,19.43,19.45,36000.0,13.5274,13.5414,13.5274,13.5414,36000.0
2005-07-27 15:40:00,19.45,19.46,19.43,19.45,44000.0,13.5414,13.5483,13.5274,13.5414,44000.0
2005-07-27 15:50:00,19.45,19.48,19.43,19.46,59800.0,13.5414,13.5622,13.5274,13.5483,59800.0
2005-07-28 09:30:00,19.45,19.55,19.45,19.55,9200.0,13.5414,13.611,13.5414,13.611,9200.0
2005-07-28 09:40:00,19.55,19.59,19.5,19.56,23000.0,13.611,13.6388,13.5762,13.6179,23000.0
2005-07-28 09:50:00,19.55,19.56,19.5,19.56,17600.0,13.611,13.6179,13.5762,13.6179,17600.0
2005-07-28 10:00:00,19.55,19.57,19.53,19.53,57600.0,13.611,13.6249,13.597,13.597,57600.0
2005-07-28 10:10:00,19.53,19.55,19.52,19.55,51800.0,13.597,13.611,13.5901,13.611,51800.0
2005-07-28 10:20:00,19.55,19.55,19.54,19.54,11000.0,13.611,13.611,13.604,13.604,11000.0
2005-07-28 10:30:00,19.54,19.57,19.54,19.57,29800.0,13.604,13.6249,13.604,13.6249,29800.0
2005-07-28 10:40:00,19.57,19.6,19.57,19.6,20200.0,13.6249,13.6458,13.6249,13.6458,20200.0
2005-07-28 10:50:00,19.6,19.64,19.6,19.63,12800.0,13.6458,13.6736,13.6458,13.6667,12800.0
2005-07-28 11:00:00,19.64,19.65,19.61,19.64,13200.0,13.6736,13.6806,13.6527,13.6736,13200.0
2005-07-28 11:10:00,19.64,19.67,19.64,19.67,18600.0,13.6736,13.6945,13.6736,13.6945,18600.0
2005-07-28 11:20:00,19.67,19.68,19.67,19.68,14800.0,13.6945,13.7015,13.6945,13.7015,14800.0
2005-07-28 11:30:00,19.68,19.7,19.68,19.7,13000.0,13.7015,13.7154,13.7015,13.7154,13000.0
2005-07-28 11:40:00,19.72,19.72,19.69,19.7,19400.0,13.7293,13.7293,13.7084,13.7154,19400.0
2005-07-28 11:50:00,19.71,19.71,19.68,19.7,11200.0,13.7224,13.7224,13.7015,13.7154,11200.0
2005-07-28 12:00:00,19.69,19.7,19.68,19.7,5800.0,13.7084,13.7154,13.7015,13.7154,5800.0
2005-07-28 12:10:00,19.7,19.71,19.69,19.71,27000.0,13.7154,13.7224,13.7084,13.7224,27000.0
2005-07-28 12:20:00,19.71,19.72,19.7,19.7,6600.0,13.7224,13.7293,13.7154,13.7154,6600.0
2005-07-28 12:30:00,19.7,19.71,19.7,19.7,3000.0,13.7154,13.7224,13.7154,13.7154,3000.0
2005-07-28 12:40:00,19.7,19.72,19.7,19.72,4000.0,13.7154,13.7293,13.7154,13.7293,4000.0
2005-07-28 12:50:00,19.72,19.72,19.71,19.71,5200.0,13.7293,13.7293,13.7224,13.7224,5200.0
2005-07-28 13:00:00,19.71,19.71,19.71,19.71,8200.0,13.7224,13.7224,13.7224,13.7224,8200.0
2005-07-28 13:10:00,19.71,19.71,19.7,19.71,6800.0,13.7224,13.7224,13.7154,13.7224,6800.0
2005-07-28 13:20:00,19.71,19.71,19.7,19.7,8600.0,13.7224,13.7224,13.7154,13.7154,8600.0
2005-07-28 13:30:00,19.7,19.71,19.7,19.7,3800.0,13.7154,13.7224,13.7154,13.7154,3800.0
2005-07-28 13:40:00,19.7,19.7,19.68,19.68,3800.0,13.7154,13.7154,13.7015,13.7015,3800.0
2005-07-28 13:50:00,19.68,19.71,19.68,19.7,10600.0,13.7015,13.7224,13.7015,13.7154,10600.0
2005-07-28 14:00:00,19.7,19.72,19.7,19.72,21400.0,13.7154,13.7293,13.7154,13.7293,21400.0
2005-07-28 14:10:00,19.71,19.72,19.71,19.72,19200.0,13.7224,13.7293,13.7224,13.7293,19200.0
2005-07-28 14:20:00,19.72,19.72,19.71,19.71,17400.0,13.7293,13.7293,13.7224,13.7224,17400.0
2005-07-28 14:30:00,19.71,19.72,19.71,19.72,24600.0,13.7224,13.7293,13.7224,13.7293,24600.0
2005-07-28 14:40:00,19.72,19.72,19.72,19.72,16200.0,13.7293,13.7293,13.7293,13.7293,16200.0
2005-07-28 14:50:00,19.72,19.73,19.64,19.71,23000.0,13.7293,13.7363,13.6736,13.7224,23000.0
2005-07-28 15:00:00,19.72,19.75,19.72,19.74,20400.0,13.7293,13.7502,13.7293,13.7433,20400.0
2005-07-28 15:10:00,19.73,19.73,19.68,19.7,14200.0,13.7363,13.7363,13.7015,13.7154,14200.0
2005-07-28 15:20:00,19.7,19.71,19.68,19.71,31600.0,13.7154,13.7224,13.7015,13.7224,31600.0
2005-07-28 15:30:00,19.71,19.72,19.7,19.7,56600.0,13.7224,13.7293,13.7154,13.7154,56600.0
2005-07-28 15:40:00,19.71,19.72,19.7,19.71,20600.0,13.7224,13.7293,13.7154,13.7224,20600.0
2005-07-28 15:50:00,19.72,19.74,19.72,19.74,46800.0,13.7293,13.7433,13.7293,13.7433,46800.0
2005-07-29 09:30:00,19.7,19.7,19.66,19.66,3800.0,13.7154,13.7154,13.6876,13.6876,3800.0
2005-07-29 09:40:00,19.68,19.7,19.64,19.68,12400.0,13.7015,13.7154,13.6736,13.7015,12400.0
2005-07-29 09:50:00,19.68,19.71,19.66,19.67,6000.0,13.7015,13.7224,13.6876,13.6945,6000.0
2005-07-29 10:00:00,19.68,19.75,19.68,19.75,52800.0,13.7015,13.7502,13.7015,13.7502,52800.0
2005-07-29 10:10:00,19.75,19.78,19.68,19.68,49200.0,13.7502,13.7711,13.7015,13.7015,49200.0
2005-07-29 10:20:00,19.71,19.71,19.7,19.71,6200.0,13.7224,13.7224,13.7154,13.7224,6200.0
2005-07-29 10:30:00,19.7,19.7,19.66,19.66,7600.0,13.7154,13.7154,13.6876,13.6876,7600.0
2005-07-29 10:40:00,19.65,19.67,19.64,19.66,4800.0,13.6806,13.6945,13.6736,13.6876,4800.0
2005-07-29 10:50:00,19.66,19.73,19.63,19.71,19800.0,13.6876,13.7363,13.6667,13.7224,19800.0
2005-07-29 11:00:00,19.68,19.68,19.61,19.61,9600.0,13.7015,13.7015,13.6527,13.6527,9600.0
2005-07-29 11:10:00,19.61,19.68,19.61,19.68,2600.0,13.6527,13.7015,13.6527,13.7015,2600.0
2005-07-29 11:20:00,19.68,19.69,19.65,19.69,4600.0,13.7015,13.7084,13.6806,13.7084,4600.0
2005-07-29 11:30:00,19.71,19.71,19.7,19.7,4800.0,13.7224,13.7224,13.7154,13.7154,4800.0
2005-07-29 11:40:00,19.7,19.7,19.68,19.68,9200.0,13.7154,13.7154,13.7015,13.7015,9200.0
2005-07-29 11:50:00,19.68,19.7,19.68,19.69,4200.0,13.7015,13.7154,13.7015,13.7084,4200.0
2005-07-29 12:00:00,19.69,19.71,19.68,19.7,10200.0,13.7084,13.7224,13.7015,13.7154,10200.0
2005-07-29 12:10:00,19.7,19.7,19.7,19.7,14200.0,13.7154,13.7154,13.7154,13.7154,14200.0
2005-07-29 12:20:00,19.71,19.75,19.7,19.75,25400.0,13.7224,13.7502,13.7154,13.7502,25400.0
2005-07-29 12:30:00,19.75,19.75,19.75,19.75,3200.0,13.7502,13.7502,13.7502,13.7502,3200.0
2005-07-29 12:40:00,19.75,19.78,19.75,19.75,14600.0,13.7502,13.7711,13.7502,13.7502,14600.0
2005-07-29 12:50:00,19.78,19.78,19.75,19.75,10800.0,13.7711,13.7711,13.7502,13.7502,10800.0
2005-07-29 13:00:00,19.75,19.76,19.75,19.76,3600.0,13.7502,13.7572,13.7502,13.7572,3600.0
2005-07-29 13:10:00,19.76,19.76,19.75,19.75,4600.0,13.7572,13.7572,13.7502,13.7502,4600.0
2005-07-29 13:20:00,19.75,19.75,19.75,19.75,10600.0,13.7502,13.7502,13.7502,13.7502,10600.0
2005-07-29 13:30:00,19.75,19.77,19.75,19.75,13200.0,13.7502,13.7641,13.7502,13.7502,13200.0
2005-07-29 13:40:00,19.75,19.75,19.74,19.75,10200.0,13.7502,13.7502,13.7433,13.7502,10200.0
2005-07-29 13:50:00,19.75,19.75,19.75,19.75,7600.0,13.7502,13.7502,13.7502,13.7502,7600.0
2005-07-29 14:00:00,19.75,19.79,19.75,19.79,14000.0,13.7502,13.7781,13.7502,13.7781,14000.0
2005-07-29 14:10:00,19.8,19.85,19.8,19.84,6000.0,13.785,13.8198,13.785,13.8129,6000.0
2005-07-29 14:20:00,19.83,19.86,19.83,19.85,11600.0,13.8059,13.8268,13.8059,13.8198,11600.0
2005-07-29 14:30:00,19.85,19.86,19.81,19.81,10200.0,13.8198,13.8268,13.792,13.792,10200.0
2005-07-29 14:40:00,19.81,19.82,19.81,19.82,11400.0,13.792,13.799,13.792,13.799,11400.0
2005-07-29 14:50:00,19.82,19.84,19.82,19.82,15400.0,13.799,13.8129,13.799,13.799,15400.0
2005-07-29 15:00:00,19.82,19.83,19.8,19.82,17600.0,13.799,13.8059,13.785,13.799,17600.0
2005-07-29 15:10:00,19.81,19.88,19.8,19.82,36000.0,13.792,13.8407,13.785,13.799,36000.0
2005-07-29 15:20:00,19.82,19.86,19.81,19.81,23600.0,13.799,13.8268,13.792,13.792,23600.0
2005-07-29 15:30:00,19.81,19.82,19.81,19.81,21800.0,13.792,13.799,13.792,13.792,21800.0
2005-07-29 15:40:00,19.81,19.89,19.81,19.89,40600.0,13.792,13.8477,13.792,13.8477,40600.0
2005-07-29 15:50:00,19.89,19.89,19.84,19.86,43000.0,13.8477,13.8477,13.8129,13.8268,43000.0
2005-08-01 09:30:00,19.39,19.89,19.39,19.89,8000.0,13.4996,13.8477,13.4996,13.8477,8000.0
2005-08-01 09:40:00,19.89,19.89,19.86,19.89,6200.0,13.8477,13.8477,13.8268,13.8477,6200.0
2005-08-01 09:50:00,19.89,20.0,19.89,19.97,17600.0,13.8477,13.9243,13.8477,13.9034,17600.0
2005-08-01 10:00:00,19.95,19.95,19.86,19.86,160000.0,13.8895,13.8895,13.8268,13.8268,160000.0
2005-08-01 10:10:00,19.86,19.86,19.8,19.85,23400.0,13.8268,13.8268,13.785,13.8198,23400.0
2005-08-01 10:20:00,19.85,19.91,19.85,19.88,67200.0,13.8198,13.8616,13.8198,13.8407,67200.0
2005-08-01 10:30:00,19.88,19.88,19.83,19.83,34600.0,13.8407,13.8407,13.8059,13.8059,34600.0
2005-08-01 10:40:00,19.85,19.85,19.8,19.8,57000.0,13.8198,13.8198,13.785,13.785,57000.0
2005-08-01 10:50:00,19.79,19.81,19.79,19.8,12600.0,13.7781,13.792,13.7781,13.785,12600.0
2005-08-01 11:00:00,19.81,19.81,19.79,19.79,12600.0,13.792,13.792,13.7781,13.7781,12600.0
2005-08-01 11:10:00,19.79,19.8,19.77,19.77,20000.0,13.7781,13.785,13.7641,13.7641,20000.0
2005-08-01 11:20:00,19.77,19.8,19.77,19.78,14400.0,13.7641,13.785,13.7641,13.7711,14400.0
2005-08-01 11:30:00,19.79,19.8,19.78,19.78,19800.0,13.7781,13.785,13.7711,13.7711,19800.0
2005-08-01 11:40:00,19.78,19.8,19.77,19.8,10800.0,13.7711,13.785,13.7641,13.785,10800.0
2005-08-01 11:50:00,19.8,19.84,19.79,19.8,29800.0,13.785,13.8129,13.7781,13.785,29800.0
2005-08-01 12:00:00,19.8,19.8,19.78,19.79,7000.0,13.785,13.785,13.7711,13.7781,7000.0
2005-08-01 12:10:00,19.79,19.79,19.78,19.78,5200.0,13.7781,13.7781,13.7711,13.7711,5200.0
2005-08-01 12:20:00,19.79,19.8,19.78,19.78,5600.0,13.7781,13.785,13.7711,13.7711,5600.0
2005-08-01 12:30:00,19.79,19.8,19.78,19.78,6600.0,13.7781,13.785,13.7711,13.7711,6600.0
2005-08-01 12:40:00,19.78,19.8,19.78,19.8,6800.0,13.7711,13.785,13.7711,13.785,6800.0
2005-08-01 12:50:00,19.8,19.8,19.8,19.8,4400.0,13.785,13.785,13.785,13.785,4400.0
2005-08-01 13:00:00,19.8,19.88,19.8,19.88,11800.0,13.785,13.8407,13.785,13.8407,11800.0
2005-08-01 13:10:00,19.89,19.91,19.88,19.91,13800.0,13.8477,13.8616,13.8407,13.8616,13800.0
2005-08-01 13:20:00,19.91,19.91,19.89,19.89,42800.0,13.8616,13.8616,13.8477,13.8477,42800.0
2005-08-01 13:30:00,19.89,19.9,19.88,19.89,108600.0,13.8477,13.8546,13.8407,13.8477,108600.0
2005-08-01 13:40:00,19.89,19.89,19.86,19.86,6800.0,13.8477,13.8477,13.8268,13.8268,6800.0
2005-08-01 13:50:00,19.86,19.92,19.86,19.89,24200.0,13.8268,13.8686,13.8268,13.8477,24200.0
2005-08-01 14:00:00,19.9,19.96,19.9,19.94,57400.0,13.8546,13.8964,13.8546,13.8825,57400.0
2005-08-01 14:10:00,19.93,19.96,19.88,19.88,14000.0,13.8755,13.8964,13.8407,13.8407,14000.0
2005-08-01 14:20:00,19.9,20.02,19.9,19.97,37200.0,13.8546,13.9382,13.8546,13.9034,37200.0
2005-08-01 14:30:00,19.97,19.97,19.93,19.94,13400.0,13.9034,13.9034,13.8755,13.8825,13400.0
2005-08-01 14:40:00,19.94,19.94,19.9,19.91,13800.0,13.8825,13.8825,13.8546,13.8616,13800.0
2005-08-01 14:50:00,19.91,19.94,19.91,19.93,20200.0,13.8616,13.8825,13.8616,13.8755,20200.0
2005-08-01 15:00:00,19.93,19.95,19.93,19.93,15000.0,13.8755,13.8895,13.8755,13.8755,15000.0
2005-08-01 15:10:00,19.93,19.96,19.91,19.93,68000.0,13.8755,13.8964,13.8616,13.8755,68000.0
2005-08-01 15:20:00,19.92,19.93,19.88,19.91,25800.0,13.8686,13.8755,13.8407,13.8616,25800.0
2005-08-01 15:30:00,19.91,19.92,19.87,19.87,24200.0,13.8616,13.8686,13.8338,13.8338,24200.0
2005-08-01 15:40:00,19.88,19.92,19.88,19.92,133600.0,13.8407,13.8686,13.8407,13.8686,133600.0
2005-08-01 15:50:00,19.93,19.99,19.91,19.92,120000.0,13.8755,13.9173,13.8616,13.8686,120000.0
2005-08-02 09:30:00,19.93,19.98,19.9,19.92,18000.0,13.8755,13.9103,13.8546,13.8686,18000.0
2005-08-02 09:40:00,19.92,19.96,19.91,19.96,6000.0,13.8686,13.8964,13.8616,13.8964,6000.0
2005-08-02 09:50:00,19.97,19.97,19.93,19.93,42600.0,13.9034,13.9034,13.8755,13.8755,42600.0
2005-08-02 10:00:00,19.93,20.0,19.92,19.96,64600.0,13.8755,13.9243,13.8686,13.8964,64600.0
2005-08-02 10:10:00,19.99,19.99,19.95,19.96,11000.0,13.9173,13.9173,13.8895,13.8964,11000.0
2005-08-02 10:20:00,19.95,19.97,19.95,19.96,8800.0,13.8895,13.9034,13.8895,13.8964,8800.0
2005-08-02 10:30:00,19.95,20.0,19.95,19.98,19200.0,13.8895,13.9243,13.8895,13.9103,19200.0
2005-08-02 10:40:00,20.0,20.04,19.98,20.02,13400.0,13.9243,13.9521,13.9103,13.9382,13400.0
2005-08-02 10:50:00,20.01,20.01,19.93,19.93,68800.0,13.9312,13.9312,13.8755,13.8755,68800.0
2005-08-02 11:00:00,19.93,19.93,19.84,19.85,61400.0,13.8755,13.8755,13.8129,13.8198,61400.0
2005-08-02 11:10:00,19.85,19.85,19.83,19.84,3800.0,13.8198,13.8198,13.8059,13.8129,3800.0
2005-08-02 11:20:00,19.83,19.93,19.82,19.92,24800.0,13.8059,13.8755,13.799,13.8686,24800.0
2005-08-02 11:30:00,19.92,19.96,19.92,19.95,89800.0,13.8686,13.8964,13.8686,13.8895,89800.0
2005-08-02 11:40:00,19.95,19.95,19.88,19.88,20600.0,13.8895,13.8895,13.8407,13.8407,20600.0
2005-08-02 11:50:00,19.88,19.9,19.88,19.9,3000.0,13.8407,13.8546,13.8407,13.8546,3000.0
2005-08-02 12:00:00,19.9,19.9,19.89,19.89,5400.0,13.8546,13.8546,13.8477,13.8477,5400.0
2005-08-02 12:10:00,19.89,19.92,19.89,19.92,3600.0,13.8477,13.8686,13.8477,13.8686,3600.0
2005-08-02 12:20:00,19.93,19.93,19.92,19.92,1400.0,13.8755,13.8755,13.8686,13.8686,1400.0
2005-08-02 12:30:00,19.92,19.93,19.92,19.92,2800.0,13.8686,13.8755,13.8686,13.8686,2800.0
2005-08-02 12:40:00,19.92,19.93,19.92,19.93,4200.0,13.8686,13.8755,13.8686,13.8755,4200.0
2005-08-02 12:50:00,19.93,19.95,19.93,19.93,1600.0,13.8755,13.8895,13.8755,13.8755,1600.0
2005-08-02 13:00:00,19.93,19.96,19.93,19.96,7400.0,13.8755,13.8964,13.8755,13.8964,7400.0
2005-08-02 13:10:00,19.96,19.96,19.92,19.94,7400.0,13.8964,13.8964,13.8686,13.8825,7400.0
2005-08-02 13:20:00,19.94,19.94,19.93,19.93,3200.0,13.8825,13.8825,13.8755,13.8755,3200.0
2005-08-02 13:30:00,19.95,19.98,19.95,19.97,20600.0,13.8895,13.9103,13.8895,13.9034,20600.0
2005-08-02 13:40:00,19.98,19.98,19.98,19.98,15800.0,13.9103,13.9103,13.9103,13.9103,15800.0
2005-08-02 13:50:00,19.98,19.98,19.98,19.98,1800.0,13.9103,13.9103,13.9103,13.9103,1800.0
2005-08-02 14:00:00,19.98,20.0,19.98,20.0,10000.0,13.9103,13.9243,13.9103,13.9243,10000.0
2005-08-02 14:10:00,19.99,20.0,19.99,19.99,1200.0,13.9173,13.9243,13.9173,13.9173,1200.0
2005-08-02 14:20:00,19.99,19.99,19.99,19.99,200.0,13.9173,13.9173,13.9173,13.9173,200.0
2005-08-02 14:30:00,19.98,20.02,19.98,20.02,20400.0,13.9103,13.9382,13.9103,13.9382,20400.0
2005-08-02 14:40:00,20.02,20.02,20.0,20.01,16600.0,13.9382,13.9382,13.9243,13.9312,16600.0
2005-08-02 14:50:00,20.02,20.03,20.02,20.03,12000.0,13.9382,13.9452,13.9382,13.9452,12000.0
2005-08-02 15:00:00,20.03,20.04,20.01,20.02,32200.0,13.9452,13.9521,13.9312,13.9382,32200.0
2005-08-02 15:10:00,20.02,20.03,20.0,20.0,74600.0,13.9382,13.9452,13.9243,13.9243,74600.0
2005-08-02 15:20:00,20.0,20.02,19.99,20.0,41400.0,13.9243,13.9382,13.9173,13.9243,41400.0
2005-08-02 15:30:00,20.0,20.03,19.99,20.02,37400.0,13.9243,13.9452,13.9173,13.9382,37400.0
2005-08-02 15:40:00,20.02,20.05,20.02,20.02,63200.0,13.9382,13.9591,13.9382,13.9382,63200.0
2005-08-02 15:50:00,20.03,20.08,20.0,20.03,48600.0,13.9452,13.98,13.9243,13.9452,48600.0
2005-08-03 09:30:00,19.94,19.94,19.86,19.89,7600.0,13.8825,13.8825,13.8268,13.8477,7600.0
2005-08-03 09:40:00,19.86,19.87,19.78,19.81,12200.0,13.8268,13.8338,13.7711,13.792,12200.0
2005-08-03 09:50:00,19.83,19.83,19.75,19.8,13600.0,13.8059,13.8059,13.7502,13.785,13600.0
2005-08-03 10:00:00,19.8,19.8,19.7,19.73,17600.0,13.785,13.785,13.7154,13.7363,17600.0
2005-08-03 10:10:00,19.73,19.74,19.69,19.7,7200.0,13.7363,13.7433,13.7084,13.7154,7200.0
2005-08-03 10:20:00,19.7,19.7,19.67,19.67,18400.0,13.7154,13.7154,13.6945,13.6945,18400.0
2005-08-03 10:30:00,19.67,19.73,19.67,19.68,65400.0,13.6945,13.7363,13.6945,13.7015,65400.0
2005-08-03 10:40:00,19.68,19.68,19.6,19.61,36200.0,13.7015,13.7015,13.6458,13.6527,36200.0
2005-08-03 10:50:00,19.61,19.63,19.59,19.61,42400.0,13.6527,13.6667,13.6388,13.6527,42400.0
2005-08-03 11:00:00,19.61,19.61,19.47,19.48,43800.0,13.6527,13.6527,13.5553,13.5622,43800.0
2005-08-03 11:10:00,19.48,19.48,19.39,19.43,34600.0,13.5622,13.5622,13.4996,13.5274,34600.0
2005-08-03 11:20:00,19.43,19.47,19.43,19.46,9200.0,13.5274,13.5553,13.5274,13.5483,9200.0
2005-08-03 11:30:00,19.47,19.62,19.47,19.57,67600.0,13.5553,13.6597,13.5553,13.6249,67600.0
2005-08-03 11:40:00,19.56,19.57,19.54,19.54,25200.0,13.6179,13.6249,13.604,13.604,25200.0
2005-08-03 11:50:00,19.54,19.57,19.54,19.57,15800.0,13.604,13.6249,13.604,13.6249,15800.0
2005-08-03 12:00:00,19.57,19.61,19.56,19.58,30200.0,13.6249,13.6527,13.6179,13.6319,30200.0
2005-08-03 12:10:00,19.57,19.63,19.57,19.58,33600.0,13.6249,13.6667,13.6249,13.6319,33600.0
2005-08-03 12:20:00,19.58,19.6,19.56,19.57,15800.0,13.6319,13.6458,13.6179,13.6249,15800.0
2005-08-03 12:30:00,19.57,19.59,19.56,19.58,15600.0,13.6249,13.6388,13.6179,13.6319,15600.0
2005-08-03 12:40:00,19.6,19.63,19.58,19.63,6400.0,13.6458,13.6667,13.6319,13.6667,6400.0
2005-08-03 12:50:00,19.63,19.68,19.61,19.63,15600.0,13.6667,13.7015,13.6527,13.6667,15600.0
2005-08-03 13:00:00,19.64,19.64,19.59,19.59,8800.0,13.6736,13.6736,13.6388,13.6388,8800.0
2005-08-03 13:10:00,19.58,19.59,19.58,19.58,5000.0,13.6319,13.6388,13.6319,13.6319,5000.0
2005-08-03 13:20:00,19.58,19.6,19.58,19.58,14400.0,13.6319,13.6458,13.6319,13.6319,14400.0
2005-08-03 13:30:00,19.59,19.59,19.56,19.57,14200.0,13.6388,13.6388,13.6179,13.6249,14200.0
2005-08-03 13:40:00,19.58,19.63,19.56,19.56,13400.0,13.6319,13.6667,13.6179,13.6179,13400.0
2005-08-03 13:50:00,19.57,19.57,19.56,19.56,5400.0,13.6249,13.6249,13.6179,13.6179,5400.0
2005-08-03 14:00:00,19.56,19.6,19.55,19.55,19200.0,13.6179,13.6458,13.611,13.611,19200.0
2005-08-03 14:10:00,19.55,19.58,19.54,19.58,12000.0,13.611,13.6319,13.604,13.6319,12000.0
2005-08-03 14:20:00,19.58,19.58,19.55,19.56,12200.0,13.6319,13.6319,13.611,13.6179,12200.0
2005-08-03 14:30:00,19.57,19.58,19.57,19.58,7000.0,13.6249,13.6319,13.6249,13.6319,7000.0
2005-08-03 14:40:00,19.58,19.59,19.57,19.57,16200.0,13.6319,13.6388,13.6249,13.6249,16200.0
2005-08-03 14:50:00,19.57,19.59,19.56,19.56,25800.0,13.6249,13.6388,13.6179,13.6179,25800.0
2005-08-03 15:00:00,19.56,19.57,19.56,19.57,4400.0,13.6179,13.6249,13.6179,13.6249,4400.0
2005-08-03 15:10:00,19.57,19.59,19.56,19.57,24200.0,13.6249,13.6388,13.6179,13.6249,24200.0
2005-08-03 15:20:00,19.57,19.59,19.56,19.59,20400.0,13.6249,13.6388,13.6179,13.6388,20400.0
2005-08-03 15:30:00,19.58,19.58,19.57,19.57,20800.0,13.6319,13.6319,13.6249,13.6249,20800.0
2005-08-03 15:40:00,19.57,19.58,19.55,19.57,30400.0,13.6249,13.6319,13.611,13.6249,30400.0
2005-08-03 15:50:00,19.56,19.59,19.52,19.57,46000.0,13.6179,13.6388,13.5901,13.6249,46000.0
2005-08-04 09:30:00,19.54,19.54,19.43,19.43,10200.0,13.604,13.604,13.5274,13.5274,10200.0
2005-08-04 09:40:00,19.42,19.42,19.34,19.39,17200.0,13.5205,13.5205,13.4648,13.4996,17200.0
2005-08-04 09:50:00,19.39,19.41,19.3,19.33,24800.0,13.4996,13.5135,13.4369,13.4578,24800.0
2005-08-04 10:00:00,19.27,19.3,19.15,19.17,37000.0,13.416,13.4369,13.3325,13.3464,37000.0
2005-08-04 10:10:00,19.18,19.23,19.18,19.22,13800.0,13.3534,13.3882,13.3534,13.3812,13800.0
2005-08-04 10:20:00,19.23,19.3,19.23,19.3,12000.0,13.3882,13.4369,13.3882,13.4369,12000.0
2005-08-04 10:30:00,19.3,19.32,19.27,19.31,14000.0,13.4369,13.4508,13.416,13.4439,14000.0
2005-08-04 10:40:00,19.3,19.33,19.3,19.32,22600.0,13.4369,13.4578,13.4369,13.4508,22600.0
2005-08-04 10:50:00,19.32,19.36,19.32,19.36,55200.0,13.4508,13.4787,13.4508,13.4787,55200.0
2005-08-04 11:00:00,19.36,19.36,19.34,19.34,14400.0,13.4787,13.4787,13.4648,13.4648,14400.0
2005-08-04 11:10:00,19.34,19.35,19.34,19.34,8400.0,13.4648,13.4717,13.4648,13.4648,8400.0
2005-08-04 11:20:00,19.35,19.36,19.31,19.31,45200.0,13.4717,13.4787,13.4439,13.4439,45200.0
2005-08-04 11:30:00,19.31,19.31,19.26,19.27,18400.0,13.4439,13.4439,13.4091,13.416,18400.0
2005-08-04 11:40:00,19.27,19.28,19.23,19.23,13600.0,13.416,13.423,13.3882,13.3882,13600.0
2005-08-04 11:50:00,19.24,19.24,19.2,19.21,5200.0,13.3951,13.3951,13.3673,13.3743,5200.0
2005-08-04 12:00:00,19.21,19.22,19.2,19.21,7400.0,13.3743,13.3812,13.3673,13.3743,7400.0
2005-08-04 12:10:00,19.21,19.22,19.21,19.21,4400.0,13.3743,13.3812,13.3743,13.3743,4400.0
2005-08-04 12:20:00,19.21,19.25,19.21,19.25,5000.0,13.3743,13.4021,13.3743,13.4021,5000.0
2005-08-04 12:30:00,19.25,19.28,19.25,19.27,11800.0,13.4021,13.423,13.4021,13.416,11800.0
2005-08-04 12:40:00,19.28,19.3,19.28,19.29,6400.0,13.423,13.4369,13.423,13.43,6400.0
2005-08-04 12:50:00,19.29,19.3,19.28,19.29,6000.0,13.43,13.4369,13.423,13.43,6000.0
2005-08-04 13:00:00,19.3,19.3,19.29,19.29,6200.0,13.4369,13.4369,13.43,13.43,6200.0
2005-08-04 13:10:00,19.3,19.31,19.3,19.3,12200.0,13.4369,13.4439,13.4369,13.4369,12200.0
2005-08-04 13:20:00,19.3,19.3,19.29,19.3,4600.0,13.4369,13.4369,13.43,13.4369,4600.0
2005-08-04 13:30:00,19.3,19.31,19.29,19.3,8000.0,13.4369,13.4439,13.43,13.4369,8000.0
2005-08-04 13:40:00,19.31,19.33,19.31,19.33,8800.0,13.4439,13.4578,13.4439,13.4578,8800.0
2005-08-04 13:50:00,19.34,19.34,19.34,19.34,8800.0,13.4648,13.4648,13.4648,13.4648,8800.0
2005-08-04 14:00:00,19.34,19.36,19.34,19.35,12000.0,13.4648,13.4787,13.4648,13.4717,12000.0
2005-08-04 14:10:00,19.35,19.36,19.35,19.36,10600.0,13.4717,13.4787,13.4717,13.4787,10600.0
2005-08-04 14:20:00,19.35,19.36,19.35,19.35,4400.0,13.4717,13.4787,13.4717,13.4717,4400.0
2005-08-04 14:30:00,19.36,19.36,19.34,19.34,12600.0,13.4787,13.4787,13.4648,13.4648,12600.0
2005-08-04 14:40:00,19.35,19.37,19.35,19.37,17400.0,13.4717,13.4857,13.4717,13.4857,17400.0
2005-08-04 14:50:00,19.37,19.38,19.34,19.35,14600.0,13.4857,13.4926,13.4648,13.4717,14600.0
2005-08-04 15:00:00,19.34,19.36,19.34,19.36,8000.0,13.4648,13.4787,13.4648,13.4787,8000.0
2005-08-04 15:10:00,19.36,19.36,19.35,19.35,5200.0,13.4787,13.4787,13.4717,13.4717,5200.0
2005-08-04 15:20:00,19.35,19.36,19.35,19.36,10400.0,13.4717,13.4787,13.4717,13.4787,10400.0
2005-08-04 15:30:00,19.36,19.37,19.36,19.36,23400.0,13.4787,13.4857,13.4787,13.4787,23400.0
2005-08-04 15:40:00,19.36,19.38,19.36,19.36,49200.0,13.4787,13.4926,13.4787,13.4787,49200.0
2005-08-04 15:50:00,19.36,19.36,19.34,19.36,16000.0,13.4787,13.4787,13.4648,13.4787,16000.0
2005-08-05 09:30:00,19.2,19.21,19.2,19.2,17800.0,13.3673,13.3743,13.3673,13.3673,17800.0
2005-08-05 09:40:00,19.18,19.19,19.13,19.13,19200.0,13.3534,13.3603,13.3186,13.3186,19200.0
2005-08-05 09:50:00,19.13,19.15,19.08,19.1,26800.0,13.3186,13.3325,13.2838,13.2977,26800.0
2005-08-05 10:00:00,19.1,19.1,18.97,18.99,38600.0,13.2977,13.2977,13.2072,13.2211,38600.0
2005-08-05 10:10:00,19.0,19.02,18.98,18.99,15200.0,13.2281,13.242,13.2141,13.2211,15200.0
2005-08-05 10:20:00,18.99,19.03,18.98,19.01,30600.0,13.2211,13.2489,13.2141,13.235,30600.0
2005-08-05 10:30:00,19.0,19.0,18.97,18.98,18000.0,13.2281,13.2281,13.2072,13.2141,18000.0
2005-08-05 10:40:00,19.0,19.04,18.99,19.01,23000.0,13.2281,13.2559,13.2211,13.235,23000.0
2005-08-05 10:50:00,19.01,19.09,19.01,19.08,17800.0,13.235,13.2907,13.235,13.2838,17800.0
2005-08-05 11:00:00,19.07,19.07,19.05,19.06,8400.0,13.2768,13.2768,13.2629,13.2698,8400.0
2005-08-05 11:10:00,19.06,19.07,19.06,19.07,8200.0,13.2698,13.2768,13.2698,13.2768,8200.0
2005-08-05 11:20:00,19.07,19.08,19.07,19.07,21400.0,13.2768,13.2838,13.2768,13.2768,21400.0
2005-08-05 11:30:00,19.07,19.11,19.07,19.11,75600.0,13.2768,13.3046,13.2768,13.3046,75600.0
2005-08-05 11:40:00,19.11,19.16,19.1,19.15,13000.0,13.3046,13.3394,13.2977,13.3325,13000.0
2005-08-05 11:50:00,19.14,19.14,19.1,19.1,7400.0,13.3255,13.3255,13.2977,13.2977,7400.0
2005-08-05 12:00:00,19.1,19.12,19.08,19.12,45200.0,13.2977,13.3116,13.2838,13.3116,45200.0
2005-08-05 12:10:00,19.12,19.13,19.11,19.12,13200.0,13.3116,13.3186,13.3046,13.3116,13200.0
2005-08-05 12:20:00,19.12,19.12,19.11,19.11,15800.0,13.3116,13.3116,13.3046,13.3046,15800.0
2005-08-05 12:30:00,19.12,19.12,19.1,19.12,26200.0,13.3116,13.3116,13.2977,13.3116,26200.0
2005-08-05 12:40:00,19.11,19.11,19.1,19.1,30000.0,13.3046,13.3046,13.2977,13.2977,30000.0
2005-08-05 12:50:00,19.1,19.11,19.09,19.1,13600.0,13.2977,13.3046,13.2907,13.2977,13600.0
2005-08-05 13:00:00,19.1,19.13,19.1,19.11,26400.0,13.2977,13.3186,13.2977,13.3046,26400.0
2005-08-05 13:10:00,19.11,19.13,19.1,19.12,28800.0,13.3046,13.3186,13.2977,13.3116,28800.0
2005-08-05 13:20:00,19.12,19.15,19.11,19.12,28400.0,13.3116,13.3325,13.3046,13.3116,28400.0
2005-08-05 13:30:00,19.12,19.16,19.12,19.15,71000.0,13.3116,13.3394,13.3116,13.3325,71000.0
2005-08-05 13:40:00,19.15,19.16,19.15,19.15,13200.0,13.3325,13.3394,13.3325,13.3325,13200.0
2005-08-05 13:50:00,19.16,19.17,19.15,19.16,15400.0,13.3394,13.3464,13.3325,13.3394,15400.0
2005-08-05 14:00:00,19.16,19.17,19.15,19.16,20400.0,13.3394,13.3464,13.3325,13.3394,20400.0
2005-08-05 14:10:00,19.16,19.18,19.14,19.15,15800.0,13.3394,13.3534,13.3255,13.3325,15800.0
2005-08-05 14:20:00,19.15,19.15,19.13,19.14,9400.0,13.3325,13.3325,13.3186,13.3255,9400.0
2005-08-05 14:30:00,19.14,19.18,19.13,19.18,23200.0,13.3255,13.3534,13.3186,13.3534,23200.0
2005-08-05 14:40:00,19.18,19.18,19.15,19.15,29400.0,13.3534,13.3534,13.3325,13.3325,29400.0
2005-08-05 14:50:00,19.15,19.15,19.1,19.1,20600.0,13.3325,13.3325,13.2977,13.2977,20600.0
2005-08-05 15:00:00,19.09,19.1,19.05,19.05,18000.0,13.2907,13.2977,13.2629,13.2629,18000.0
2005-08-05 15:10:00,19.05,19.07,18.97,18.97,35400.0,13.2629,13.2768,13.2072,13.2072,35400.0
2005-08-05 15:20:00,18.97,19.07,18.97,19.06,29400.0,13.2072,13.2768,13.2072,13.2698,29400.0
2005-08-05 15:30:00,19.06,19.09,19.06,19.08,23200.0,13.2698,13.2907,13.2698,13.2838,23200.0
2005-08-05 15:40:00,19.09,19.09,19.04,19.06,38400.0,13.2907,13.2907,13.2559,13.2698,38400.0
2005-08-05 15:50:00,19.07,19.07,19.0,19.05,49000.0,13.2768,13.2768,13.2281,13.2629,49000.0
2005-08-08 09:30:00,19.1,19.14,19.05,19.1,15800.0,13.2977,13.3255,13.2629,13.2977,15800.0
2005-08-08 09:40:00,19.11,19.18,19.05,19.16,11000.0,13.3046,13.3534,13.2629,13.3394,11000.0
2005-08-08 09:50:00,19.15,19.17,19.15,19.16,9000.0,13.3325,13.3464,13.3325,13.3394,9000.0
2005-08-08 10:00:00,19.16,19.22,19.16,19.2,8800.0,13.3394,13.3812,13.3394,13.3673,8800.0
2005-08-08 10:10:00,19.21,19.21,19.17,19.18,9000.0,13.3743,13.3743,13.3464,13.3534,9000.0
2005-08-08 10:20:00,19.17,19.17,19.16,19.17,5800.0,13.3464,13.3464,13.3394,13.3464,5800.0
2005-08-08 10:30:00,19.17,19.17,19.1,19.1,13000.0,13.3464,13.3464,13.2977,13.2977,13000.0
2005-08-08 10:40:00,19.1,19.1,19.07,19.07,16400.0,13.2977,13.2977,13.2768,13.2768,16400.0
2005-08-08 10:50:00,19.07,19.07,19.04,19.04,10800.0,13.2768,13.2768,13.2559,13.2559,10800.0
2005-08-08 11:00:00,19.03,19.04,18.97,18.98,10000.0,13.2489,13.2559,13.2072,13.2141,10000.0
2005-08-08 11:10:00,18.98,18.98,18.95,18.95,16800.0,13.2141,13.2141,13.1932,13.1932,16800.0
2005-08-08 11:20:00,18.95,18.97,18.95,18.97,7800.0,13.1932,13.2072,13.1932,13.2072,7800.0
2005-08-08 11:30:00,18.97,18.97,18.95,18.95,8400.0,13.2072,13.2072,13.1932,13.1932,8400.0
2005-08-08 11:40:00,18.95,18.95,18.93,18.93,8600.0,13.1932,13.1932,13.1793,13.1793,8600.0
2005-08-08 11:50:00,18.93,18.95,18.92,18.94,19000.0,13.1793,13.1932,13.1724,13.1863,19000.0
2005-08-08 12:00:00,18.94,18.94,18.92,18.92,11000.0,13.1863,13.1863,13.1724,13.1724,11000.0
2005-08-08 12:10:00,18.92,18.94,18.91,18.94,20000.0,13.1724,13.1863,13.1654,13.1863,20000.0
2005-08-08 12:20:00,18.93,18.95,18.93,18.93,16000.0,13.1793,13.1932,13.1793,13.1793,16000.0
2005-08-08 12:30:00,18.95,18.95,18.92,18.93,8200.0,13.1932,13.1932,13.1724,13.1793,8200.0
2005-08-08 12:40:00,18.93,18.93,18.9,18.9,4800.0,13.1793,13.1793,13.1584,13.1584,4800.0
2005-08-08 12:50:00,18.9,18.9,18.89,18.89,6400.0,13.1584,13.1584,13.1515,13.1515,6400.0
2005-08-08 13:00:00,18.89,18.89,18.86,18.86,11800.0,13.1515,13.1515,13.1306,13.1306,11800.0
2005-08-08 13:10:00,18.86,18.86,18.84,18.84,10200.0,13.1306,13.1306,13.1167,13.1167,10200.0
2005-08-08 13:20:00,18.84,18.86,18.84,18.86,5000.0,13.1167,13.1306,13.1167,13.1306,5000.0
2005-08-08 13:30:00,18.86,18.86,18.84,18.86,9600.0,13.1306,13.1306,13.1167,13.1306,9600.0
2005-08-08 13:40:00,18.86,18.86,18.85,18.86,7200.0,13.1306,13.1306,13.1236,13.1306,7200.0
2005-08-08 13:50:00,18.86,18.87,18.85,18.87,7200.0,13.1306,13.1375,13.1236,13.1375,7200.0
2005-08-08 14:00:00,18.86,18.86,18.84,18.84,10800.0,13.1306,13.1306,13.1167,13.1167,10800.0
2005-08-08 14:10:00,18.84,18.85,18.83,18.84,11800.0,13.1167,13.1236,13.1097,13.1167,11800.0
2005-08-08 14:20:00,18.84,18.86,18.83,18.83,8200.0,13.1167,13.1306,13.1097,13.1097,8200.0
2005-08-08 14:30:00,18.83,18.83,18.83,18.83,6600.0,13.1097,13.1097,13.1097,13.1097,6600.0
2005-08-08 14:40:00,18.82,18.82,18.77,18.78,15000.0,13.1027,13.1027,13.0679,13.0749,15000.0
2005-08-08 14:50:00,18.77,18.77,18.73,18.73,21400.0,13.0679,13.0679,13.0401,13.0401,21400.0
2005-08-08 15:00:00,18.73,18.74,18.73,18.74,18200.0,13.0401,13.047,13.0401,13.047,18200.0
2005-08-08 15:10:00,18.74,18.77,18.73,18.76,26000.0,13.047,13.0679,13.0401,13.061,26000.0
2005-08-08 15:20:00,18.75,18.75,18.71,18.74,15400.0,13.054,13.054,13.0262,13.047,15400.0
2005-08-08 15:30:00,18.72,18.78,18.72,18.78,30800.0,13.0331,13.0749,13.0331,13.0749,30800.0
2005-08-08 15:40:00,18.78,18.8,18.77,18.79,45600.0,13.0749,13.0888,13.0679,13.0819,45600.0
2005-08-08 15:50:00,18.79,18.8,18.73,18.73,28000.0,13.0819,13.0888,13.0401,13.0401,28000.0
2005-08-09 09:30:00,18.74,18.82,18.72,18.78,26400.0,13.047,13.1027,13.0331,13.0749,26400.0
2005-08-09 09:40:00,18.76,18.78,18.73,18.73,20400.0,13.061,13.0749,13.0401,13.0401,20400.0
2005-08-09 09:50:00,18.73,18.77,18.72,18.75,48400.0,13.0401,13.0679,13.0331,13.054,48400.0
2005-08-09 10:00:00,18.75,18.75,18.7,18.7,71200.0,13.054,13.054,13.0192,13.0192,71200.0
2005-08-09 10:10:00,18.71,18.74,18.68,18.74,70200.0,13.0262,13.047,13.0053,13.047,70200.0
2005-08-09 10:20:00,18.73,18.76,18.72,18.75,22600.0,13.0401,13.061,13.0331,13.054,22600.0
2005-08-09 10:30:00,18.75,18.78,18.75,18.77,23200.0,13.054,13.0749,13.054,13.0679,23200.0
2005-08-09 10:40:00,18.77,18.81,18.75,18.8,38200.0,13.0679,13.0958,13.054,13.0888,38200.0
2005-08-09 10:50:00,18.8,18.85,18.79,18.84,18200.0,13.0888,13.1236,13.0819,13.1167,18200.0
2005-08-09 11:00:00,18.84,18.88,18.84,18.88,17200.0,13.1167,13.1445,13.1167,13.1445,17200.0
2005-08-09 11:10:00,18.88,18.88,18.83,18.83,11200.0,13.1445,13.1445,13.1097,13.1097,11200.0
2005-08-09 11:20:00,18.83,18.83,18.78,18.78,15400.0,13.1097,13.1097,13.0749,13.0749,15400.0
2005-08-09 11:30:00,18.78,18.78,18.77,18.77,7800.0,13.0749,13.0749,13.0679,13.0679,7800.0
2005-08-09 11:40:00,18.77,18.77,18.75,18.75,16800.0,13.0679,13.0679,13.054,13.054,16800.0
2005-08-09 11:50:00,18.74,18.78,18.74,18.76,12200.0,13.047,13.0749,13.047,13.061,12200.0
2005-08-09 12:00:00,18.75,18.75,18.73,18.74,12400.0,13.054,13.054,13.0401,13.047,12400.0
2005-08-09 12:10:00,18.73,18.73,18.72,18.72,8000.0,13.0401,13.0401,13.0331,13.0331,8000.0
2005-08-09 12:20:00,18.72,18.72,18.68,18.68,87200.0,13.0331,13.0331,13.0053,13.0053,87200.0
2005-08-09 12:30:00,18.69,18.69,18.67,18.67,19200.0,13.0122,13.0122,12.9983,12.9983,19200.0
2005-08-09 12:40:00,18.67,18.67,18.66,18.66,20800.0,12.9983,12.9983,12.9913,12.9913,20800.0
2005-08-09 12:50:00,18.66,18.69,18.66,18.68,16600.0,12.9913,13.0122,12.9913,13.0053,16600.0
2005-08-09 13:00:00,18.68,18.68,18.66,18.66,17600.0,13.0053,13.0053,12.9913,12.9913,17600.0
2005-08-09 13:10:00,18.66,18.67,18.66,18.66,12200.0,12.9913,12.9983,12.9913,12.9913,12200.0
2005-08-09 13:20:00,18.66,18.67,18.65,18.66,18000.0,12.9913,12.9983,12.9844,12.9913,18000.0
2005-08-09 13:30:00,18.66,18.66,18.6,18.61,36000.0,12.9913,12.9913,12.9496,12.9565,36000.0
2005-08-09 13:40:00,18.6,18.62,18.6,18.62,15400.0,12.9496,12.9635,12.9496,12.9635,15400.0
2005-08-09 13:50:00,18.62,18.71,18.62,18.68,29000.0,12.9635,13.0262,12.9635,13.0053,29000.0
2005-08-09 14:00:00,18.68,18.68,18.61,18.61,15400.0,13.0053,13.0053,12.9565,12.9565,15400.0
2005-08-09 14:10:00,18.61,18.64,18.61,18.64,9000.0,12.9565,12.9774,12.9565,12.9774,9000.0
2005-08-09 14:20:00,18.64,18.64,18.61,18.64,13600.0,12.9774,12.9774,12.9565,12.9774,13600.0
2005-08-09 14:30:00,18.64,18.8,18.64,18.8,22600.0,12.9774,13.0888,12.9774,13.0888,22600.0
2005-08-09 14:40:00,18.75,18.82,18.75,18.82,27800.0,13.054,13.1027,13.054,13.1027,27800.0
2005-08-09 14:50:00,18.82,18.83,18.79,18.79,12200.0,13.1027,13.1097,13.0819,13.0819,12200.0
2005-08-09 15:00:00,18.79,18.81,18.77,18.77,27800.0,13.0819,13.0958,13.0679,13.0679,27800.0
2005-08-09 15:10:00,18.77,18.79,18.75,18.75,22800.0,13.0679,13.0819,13.054,13.054,22800.0
2005-08-09 15:20:00,18.75,18.75,18.74,18.75,19600.0,13.054,13.054,13.047,13.054,19600.0
2005-08-09 15:30:00,18.77,18.79,18.7,18.72,31600.0,13.0679,13.0819,13.0192,13.0331,31600.0
2005-08-09 15:40:00,18.72,18.76,18.7,18.75,46200.0,13.0331,13.061,13.0192,13.054,46200.0
2005-08-09 15:50:00,18.75,18.75,18.71,18.72,32800.0,13.054,13.054,13.0262,13.0331,32800.0
2005-08-10 09:30:00,18.72,18.75,18.65,18.7,39800.0,13.0331,13.054,12.9844,13.0192,39800.0
2005-08-10 09:40:00,18.71,18.78,18.66,18.66,127000.0,13.0262,13.0749,12.9913,12.9913,127000.0
2005-08-10 09:50:00,18.68,18.81,18.68,18.8,43200.0,13.0053,13.0958,13.0053,13.0888,43200.0
2005-08-10 10:00:00,18.8,18.83,18.78,18.83,67800.0,13.0888,13.1097,13.0749,13.1097,67800.0
2005-08-10 10:10:00,18.83,18.85,18.83,18.85,31000.0,13.1097,13.1236,13.1097,13.1236,31000.0
2005-08-10 10:20:00,18.85,18.91,18.85,18.91,38400.0,13.1236,13.1654,13.1236,13.1654,38400.0
2005-08-10 10:30:00,18.93,19.06,18.93,19.05,48000.0,13.1793,13.2698,13.1793,13.2629,48000.0
2005-08-10 10:40:00,19.06,19.2,19.06,19.16,62000.0,13.2698,13.3673,13.2698,13.3394,62000.0
2005-08-10 10:50:00,19.17,19.22,19.15,19.15,47400.0,13.3464,13.3812,13.3325,13.3325,47400.0
2005-08-10 11:00:00,19.15,19.2,19.15,19.19,27400.0,13.3325,13.3673,13.3325,13.3603,27400.0
2005-08-10 11:10:00,19.18,19.3,19.18,19.3,24400.0,13.3534,13.4369,13.3534,13.4369,24400.0
2005-08-10 11:20:00,19.29,19.29,19.24,19.25,66000.0,13.43,13.43,13.3951,13.4021,66000.0
2005-08-10 11:30:00,19.27,19.27,19.2,19.21,35000.0,13.416,13.416,13.3673,13.3743,35000.0
2005-08-10 11:40:00,19.21,19.24,19.19,19.24,25600.0,13.3743,13.3951,13.3603,13.3951,25600.0
2005-08-10 11:50:00,19.24,19.33,19.24,19.3,7800.0,13.3951,13.4578,13.3951,13.4369,7800.0
2005-08-10 12:00:00,19.3,19.35,19.3,19.34,12400.0,13.4369,13.4717,13.4369,13.4648,12400.0
2005-08-10 12:10:00,19.34,19.39,19.33,19.39,22400.0,13.4648,13.4996,13.4578,13.4996,22400.0
2005-08-10 12:20:00,19.39,19.45,19.39,19.41,79400.0,13.4996,13.5414,13.4996,13.5135,79400.0
2005-08-10 12:30:00,19.41,19.42,19.35,19.4,121200.0,13.5135,13.5205,13.4717,13.5065,121200.0
2005-08-10 12:40:00,19.39,19.4,19.36,19.4,27600.0,13.4996,13.5065,13.4787,13.5065,27600.0
2005-08-10 12:50:00,19.4,19.45,19.4,19.45,39200.0,13.5065,13.5414,13.5065,13.5414,39200.0
2005-08-10 13:00:00,19.45,19.47,19.39,19.4,70400.0,13.5414,13.5553,13.4996,13.5065,70400.0
2005-08-10 13:10:00,19.41,19.5,19.4,19.5,43800.0,13.5135,13.5762,13.5065,13.5762,43800.0
2005-08-10 13:20:00,19.5,19.51,19.46,19.5,45200.0,13.5762,13.5831,13.5483,13.5762,45200.0
2005-08-10 13:30:00,19.5,19.52,19.49,19.52,32200.0,13.5762,13.5901,13.5692,13.5901,32200.0
2005-08-10 13:40:00,19.52,19.54,19.49,19.5,25200.0,13.5901,13.604,13.5692,13.5762,25200.0
2005-08-10 13:50:00,19.5,19.52,19.46,19.5,80400.0,13.5762,13.5901,13.5483,13.5762,80400.0
2005-08-10 14:00:00,19.51,19.53,19.48,19.51,45800.0,13.5831,13.597,13.5622,13.5831,45800.0
2005-08-10 14:10:00,19.5,19.52,19.49,19.52,39800.0,13.5762,13.5901,13.5692,13.5901,39800.0
2005-08-10 14:20:00,19.52,19.54,19.5,19.53,57600.0,13.5901,13.604,13.5762,13.597,57600.0
2005-08-10 14:30:00,19.53,19.55,19.53,19.54,72400.0,13.597,13.611,13.597,13.604,72400.0
2005-08-10 14:40:00,19.55,19.61,19.49,19.49,73000.0,13.611,13.6527,13.5692,13.5692,73000.0
2005-08-10 14:50:00,19.5,19.57,19.5,19.56,93400.0,13.5762,13.6249,13.5762,13.6179,93400.0
2005-08-10 15:00:00,19.57,19.6,19.56,19.6,79200.0,13.6249,13.6458,13.6179,13.6458,79200.0
2005-08-10 15:10:00,19.6,19.6,19.5,19.51,29600.0,13.6458,13.6458,13.5762,13.5831,29600.0
2005-08-10 15:20:00,19.52,19.54,19.49,19.53,56400.0,13.5901,13.604,13.5692,13.597,56400.0
2005-08-10 15:30:00,19.53,19.56,19.51,19.54,66400.0,13.597,13.6179,13.5831,13.604,66400.0
2005-08-10 15:40:00,19.54,19.61,19.53,19.58,82800.0,13.604,13.6527,13.597,13.6319,82800.0
2005-08-10 15:50:00,19.58,19.63,19.58,19.62,56400.0,13.6319,13.6667,13.6319,13.6597,56400.0
2005-08-11 09:30:00,19.59,19.64,19.59,19.64,13400.0,13.6388,13.6736,13.6388,13.6736,13400.0
2005-08-11 09:40:00,19.6,19.63,19.43,19.46,22600.0,13.6458,13.6667,13.5274,13.5483,22600.0
2005-08-11 09:50:00,19.48,19.58,19.46,19.46,10400.0,13.5622,13.6319,13.5483,13.5483,10400.0
2005-08-11 10:00:00,19.46,19.47,19.36,19.36,14800.0,13.5483,13.5553,13.4787,13.4787,14800.0
2005-08-11 10:10:00,19.32,19.43,19.32,19.43,21600.0,13.4508,13.5274,13.4508,13.5274,21600.0
2005-08-11 10:20:00,19.43,19.66,19.41,19.66,21600.0,13.5274,13.6876,13.5135,13.6876,21600.0
2005-08-11 10:30:00,19.66,19.69,19.62,19.69,23200.0,13.6876,13.7084,13.6597,13.7084,23200.0
2005-08-11 10:40:00,19.69,19.72,19.65,19.68,28800.0,13.7084,13.7293,13.6806,13.7015,28800.0
2005-08-11 10:50:00,19.68,19.71,19.67,19.71,11600.0,13.7015,13.7224,13.6945,13.7224,11600.0
2005-08-11 11:00:00,19.72,19.74,19.71,19.71,16800.0,13.7293,13.7433,13.7224,13.7224,16800.0
2005-08-11 11:10:00,19.71,19.78,19.71,19.78,36600.0,13.7224,13.7711,13.7224,13.7711,36600.0
2005-08-11 11:20:00,19.81,19.82,19.78,19.78,24200.0,13.792,13.799,13.7711,13.7711,24200.0
2005-08-11 11:30:00,19.79,19.79,19.74,19.77,24000.0,13.7781,13.7781,13.7433,13.7641,24000.0
2005-08-11 11:40:00,19.75,19.82,19.75,19.82,14400.0,13.7502,13.799,13.7502,13.799,14400.0
2005-08-11 11:50:00,19.81,19.81,19.78,19.78,11800.0,13.792,13.792,13.7711,13.7711,11800.0
2005-08-11 12:00:00,19.78,19.8,19.75,19.78,14600.0,13.7711,13.785,13.7502,13.7711,14600.0
2005-08-11 12:10:00,19.78,19.79,19.78,19.79,21600.0,13.7711,13.7781,13.7711,13.7781,21600.0
2005-08-11 12:20:00,19.79,19.81,19.79,19.8,47400.0,13.7781,13.792,13.7781,13.785,47400.0
2005-08-11 12:30:00,19.8,19.8,19.78,19.8,24400.0,13.785,13.785,13.7711,13.785,24400.0
2005-08-11 12:40:00,19.8,19.81,19.8,19.8,17000.0,13.785,13.792,13.785,13.785,17000.0
2005-08-11 12:50:00,19.8,19.81,19.79,19.79,14000.0,13.785,13.792,13.7781,13.7781,14000.0
2005-08-11 13:00:00,19.78,19.8,19.78,19.8,13800.0,13.7711,13.785,13.7711,13.785,13800.0
2005-08-11 13:10:00,19.8,19.81,19.79,19.8,20200.0,13.785,13.792,13.7781,13.785,20200.0
2005-08-11 13:20:00,19.8,19.81,19.8,19.8,17400.0,13.785,13.792,13.785,13.785,17400.0
2005-08-11 13:30:00,19.8,19.81,19.78,19.79,27400.0,13.785,13.792,13.7711,13.7781,27400.0
2005-08-11 13:40:00,19.79,19.8,19.79,19.8,32200.0,13.7781,13.785,13.7781,13.785,32200.0
2005-08-11 13:50:00,19.8,19.82,19.8,19.8,27400.0,13.785,13.799,13.785,13.785,27400.0
2005-08-11 14:00:00,19.81,19.81,19.8,19.81,21400.0,13.792,13.792,13.785,13.792,21400.0
2005-08-11 14:10:00,19.81,19.81,19.78,19.78,26000.0,13.792,13.792,13.7711,13.7711,26000.0
2005-08-11 14:20:00,19.78,19.78,19.75,19.75,36600.0,13.7711,13.7711,13.7502,13.7502,36600.0
2005-08-11 14:30:00,19.75,19.75,19.74,19.75,27600.0,13.7502,13.7502,13.7433,13.7502,27600.0
2005-08-11 14:40:00,19.75,19.77,19.75,19.76,21400.0,13.7502,13.7641,13.7502,13.7572,21400.0
2005-08-11 14:50:00,19.76,19.78,19.75,19.77,16200.0,13.7572,13.7711,13.7502,13.7641,16200.0
2005-08-11 15:00:00,19.77,19.77,19.75,19.77,28800.0,13.7641,13.7641,13.7502,13.7641,28800.0
2005-08-11 15:10:00,19.77,19.81,19.76,19.8,27000.0,13.7641,13.792,13.7572,13.785,27000.0
2005-08-11 15:20:00,19.8,19.81,19.79,19.8,24800.0,13.785,13.792,13.7781,13.785,24800.0
2005-08-11 15:30:00,19.8,19.82,19.8,19.82,36600.0,13.785,13.799,13.785,13.799,36600.0
2005-08-11 15:40:00,19.82,19.84,19.81,19.83,43400.0,13.799,13.8129,13.792,13.8059,43400.0
2005-08-11 15:50:00,19.83,19.85,19.82,19.82,52000.0,13.8059,13.8198,13.799,13.799,52000.0
2005-08-12 09:30:00,19.75,19.75,19.7,19.73,20800.0,13.7502,13.7502,13.7154,13.7363,20800.0
2005-08-12 09:40:00,19.73,19.75,19.72,19.72,23600.0,13.7363,13.7502,13.7293,13.7293,23600.0
2005-08-12 09:50:00,19.72,19.72,19.68,19.68,35200.0,13.7293,13.7293,13.7015,13.7015,35200.0
2005-08-12 10:00:00,19.68,19.68,19.64,19.64,16200.0,13.7015,13.7015,13.6736,13.6736,16200.0
2005-08-12 10:10:00,19.65,19.68,19.65,19.67,18200.0,13.6806,13.7015,13.6806,13.6945,18200.0
2005-08-12 10:20:00,19.66,19.68,19.66,19.68,7600.0,13.6876,13.7015,13.6876,13.7015,7600.0
2005-08-12 10:30:00,19.68,19.68,19.67,19.68,18200.0,13.7015,13.7015,13.6945,13.7015,18200.0
2005-08-12 10:40:00,19.68,19.7,19.66,19.66,13400.0,13.7015,13.7154,13.6876,13.6876,13400.0
2005-08-12 10:50:00,19.66,19.67,19.66,19.66,7600.0,13.6876,13.6945,13.6876,13.6876,7600.0
2005-08-12 11:00:00,19.66,19.68,19.66,19.68,19400.0,13.6876,13.7015,13.6876,13.7015,19400.0
2005-08-12 11:10:00,19.67,19.67,19.66,19.67,5600.0,13.6945,13.6945,13.6876,13.6945,5600.0
2005-08-12 11:20:00,19.67,19.68,19.63,19.63,18000.0,13.6945,13.7015,13.6667,13.6667,18000.0
2005-08-12 11:30:00,19.63,19.63,19.58,19.6,15000.0,13.6667,13.6667,13.6319,13.6458,15000.0
2005-08-12 11:40:00,19.6,19.6,19.56,19.56,10000.0,13.6458,13.6458,13.6179,13.6179,10000.0
2005-08-12 11:50:00,19.56,19.56,19.49,19.51,19400.0,13.6179,13.6179,13.5692,13.5831,19400.0
2005-08-12 12:00:00,19.51,19.54,19.43,19.47,38400.0,13.5831,13.604,13.5274,13.5553,38400.0
2005-08-12 12:10:00,19.49,19.53,19.48,19.52,12600.0,13.5692,13.597,13.5622,13.5901,12600.0
2005-08-12 12:20:00,19.52,19.52,19.5,19.5,19800.0,13.5901,13.5901,13.5762,13.5762,19800.0
2005-08-12 12:30:00,19.5,19.5,19.44,19.44,16600.0,13.5762,13.5762,13.5344,13.5344,16600.0
2005-08-12 12:40:00,19.43,19.43,19.38,19.38,17600.0,13.5274,13.5274,13.4926,13.4926,17600.0
2005-08-12 12:50:00,19.36,19.39,19.34,19.39,15000.0,13.4787,13.4996,13.4648,13.4996,15000.0
2005-08-12 13:00:00,19.39,19.39,19.32,19.33,32200.0,13.4996,13.4996,13.4508,13.4578,32200.0
2005-08-12 13:10:00,19.33,19.37,19.33,19.36,22600.0,13.4578,13.4857,13.4578,13.4787,22600.0
2005-08-12 13:20:00,19.36,19.36,19.35,19.36,5600.0,13.4787,13.4787,13.4717,13.4787,5600.0
2005-08-12 13:30:00,19.36,19.38,19.36,19.38,23400.0,13.4787,13.4926,13.4787,13.4926,23400.0
2005-08-12 13:40:00,19.39,19.4,19.36,19.38,36000.0,13.4996,13.5065,13.4787,13.4926,36000.0
2005-08-12 13:50:00,19.38,19.45,19.36,19.45,20200.0,13.4926,13.5414,13.4787,13.5414,20200.0
2005-08-12 14:00:00,19.45,19.57,19.45,19.54,44600.0,13.5414,13.6249,13.5414,13.604,44600.0
2005-08-12 14:10:00,19.54,19.61,19.5,19.59,50400.0,13.604,13.6527,13.5762,13.6388,50400.0
2005-08-12 14:20:00,19.59,19.61,19.57,19.57,37400.0,13.6388,13.6527,13.6249,13.6249,37400.0
2005-08-12 14:30:00,19.57,19.58,19.55,19.55,34600.0,13.6249,13.6319,13.611,13.611,34600.0
2005-08-12 14:40:00,19.55,19.55,19.5,19.55,29800.0,13.611,13.611,13.5762,13.611,29800.0
2005-08-12 14:50:00,19.55,19.61,19.53,19.61,33400.0,13.611,13.6527,13.597,13.6527,33400.0
2005-08-12 15:00:00,19.62,19.67,19.61,19.63,34800.0,13.6597,13.6945,13.6527,13.6667,34800.0
2005-08-12 15:10:00,19.63,19.63,19.6,19.61,28400.0,13.6667,13.6667,13.6458,13.6527,28400.0
2005-08-12 15:20:00,19.61,19.68,19.61,19.68,42200.0,13.6527,13.7015,13.6527,13.7015,42200.0
2005-08-12 15:30:00,19.68,19.71,19.63,19.71,62200.0,13.7015,13.7224,13.6667,13.7224,62200.0
2005-08-12 15:40:00,19.71,19.73,19.66,19.67,63600.0,13.7224,13.7363,13.6876,13.6945,63600.0
2005-08-12 15:50:00,19.67,19.71,19.61,19.67,67800.0,13.6945,13.7224,13.6527,13.6945,67800.0
2005-08-15 09:30:00,19.75,19.82,19.7,19.82,124800.0,13.7502,13.799,13.7154,13.799,124800.0
2005-08-15 09:40:00,19.8,19.8,19.68,19.68,33200.0,13.785,13.785,13.7015,13.7015,33200.0
2005-08-15 09:50:00,19.68,19.7,19.65,19.67,61800.0,13.7015,13.7154,13.6806,13.6945,61800.0
2005-08-15 10:00:00,19.65,19.65,19.54,19.54,51800.0,13.6806,13.6806,13.604,13.604,51800.0
2005-08-15 10:10:00,19.55,19.55,19.4,19.4,69400.0,13.611,13.611,13.5065,13.5065,69400.0
2005-08-15 10:20:00,19.39,19.41,19.32,19.39,63600.0,13.4996,13.5135,13.4508,13.4996,63600.0
2005-08-15 10:30:00,19.38,19.38,19.25,19.35,67400.0,13.4926,13.4926,13.4021,13.4717,67400.0
2005-08-15 10:40:00,19.34,19.34,19.28,19.31,30200.0,13.4648,13.4648,13.423,13.4439,30200.0
2005-08-15 10:50:00,19.31,19.32,19.26,19.32,32400.0,13.4439,13.4508,13.4091,13.4508,32400.0
2005-08-15 11:00:00,19.32,19.33,19.31,19.31,40000.0,13.4508,13.4578,13.4439,13.4439,40000.0
2005-08-15 11:10:00,19.31,19.32,19.3,19.3,87800.0,13.4439,13.4508,13.4369,13.4369,87800.0
2005-08-15 11:20:00,19.3,19.39,19.3,19.36,121800.0,13.4369,13.4996,13.4369,13.4787,121800.0
2005-08-15 11:30:00,19.35,19.36,19.28,19.28,40600.0,13.4717,13.4787,13.423,13.423,40600.0
2005-08-15 11:40:00,19.27,19.32,19.25,19.32,44800.0,13.416,13.4508,13.4021,13.4508,44800.0
2005-08-15 11:50:00,19.3,19.32,19.3,19.32,19800.0,13.4369,13.4508,13.4369,13.4508,19800.0
2005-08-15 12:00:00,19.31,19.32,19.31,19.31,7200.0,13.4439,13.4508,13.4439,13.4439,7200.0
2005-08-15 12:10:00,19.31,19.35,19.28,19.35,28400.0,13.4439,13.4717,13.423,13.4717,28400.0
2005-08-15 12:20:00,19.34,19.47,19.33,19.44,34600.0,13.4648,13.5553,13.4578,13.5344,34600.0
2005-08-15 12:30:00,19.43,19.52,19.43,19.5,31200.0,13.5274,13.5901,13.5274,13.5762,31200.0
2005-08-15 12:40:00,19.5,19.53,19.5,19.52,30200.0,13.5762,13.597,13.5762,13.5901,30200.0
2005-08-15 12:50:00,19.51,19.51,19.48,19.48,19000.0,13.5831,13.5831,13.5622,13.5622,19000.0
2005-08-15 13:00:00,19.48,19.56,19.46,19.56,32600.0,13.5622,13.6179,13.5483,13.6179,32600.0
2005-08-15 13:10:00,19.55,19.55,19.46,19.47,32000.0,13.611,13.611,13.5483,13.5553,32000.0
2005-08-15 13:20:00,19.47,19.47,19.43,19.43,30600.0,13.5553,13.5553,13.5274,13.5274,30600.0
2005-08-15 13:30:00,19.43,19.49,19.43,19.46,35200.0,13.5274,13.5692,13.5274,13.5483,35200.0
2005-08-15 13:40:00,19.46,19.46,19.45,19.46,18200.0,13.5483,13.5483,13.5414,13.5483,18200.0
2005-08-15 13:50:00,19.46,19.46,19.45,19.45,17600.0,13.5483,13.5483,13.5414,13.5414,17600.0
2005-08-15 14:00:00,19.45,19.45,19.38,19.38,28800.0,13.5414,13.5414,13.4926,13.4926,28800.0
2005-08-15 14:10:00,19.37,19.37,19.34,19.35,35400.0,13.4857,13.4857,13.4648,13.4717,35400.0
2005-08-15 14:20:00,19.34,19.34,19.23,19.24,43600.0,13.4648,13.4648,13.3882,13.3951,43600.0
2005-08-15 14:30:00,19.23,19.36,19.2,19.36,59200.0,13.3882,13.4787,13.3673,13.4787,59200.0
2005-08-15 14:40:00,19.36,19.36,19.24,19.25,30600.0,13.4787,13.4787,13.3951,13.4021,30600.0
2005-08-15 14:50:00,19.25,19.33,19.25,19.32,48400.0,13.4021,13.4578,13.4021,13.4508,48400.0
2005-08-15 15:00:00,19.34,19.34,19.25,19.29,34400.0,13.4648,13.4648,13.4021,13.43,34400.0
2005-08-15 15:10:00,19.29,19.45,19.29,19.42,73800.0,13.43,13.5414,13.43,13.5205,73800.0
2005-08-15 15:20:00,19.42,19.48,19.42,19.48,80600.0,13.5205,13.5622,13.5205,13.5622,80600.0
2005-08-15 15:30:00,19.49,19.49,19.43,19.45,79000.0,13.5692,13.5692,13.5274,13.5414,79000.0
2005-08-15 15:40:00,19.45,19.52,19.42,19.5,95000.0,13.5414,13.5901,13.5205,13.5762,95000.0
2005-08-15 15:50:00,19.5,19.58,19.47,19.58,122200.0,13.5762,13.6319,13.5553,13.6319,122200.0
2005-08-16 09:30:00,17.38,17.6,17.3,17.3,2792200.0,12.1002,12.2534,12.0445,12.0445,2792200.0
2005-08-16 09:40:00,17.3,17.42,17.16,17.21,1868200.0,12.0445,12.128,11.947,11.9818,1868200.0
2005-08-16 09:50:00,17.21,17.23,16.88,16.9,2121600.0,11.9818,11.9958,11.7521,11.766,2121600.0
2005-08-16 10:00:00,16.89,17.05,16.85,16.98,1882200.0,11.759,11.8704,11.7312,11.8217,1882200.0
2005-08-16 10:10:00,16.99,17.05,16.91,16.98,1318800.0,11.8287,11.8704,11.773,11.8217,1318800.0
2005-08-16 10:20:00,16.98,17.03,16.93,16.96,722800.0,11.8217,11.8565,11.7869,11.8078,722800.0
2005-08-16 10:30:00,16.97,16.97,16.6,16.66,1344400.0,11.8147,11.8147,11.5571,11.5989,1344400.0
2005-08-16 10:40:00,16.68,16.78,16.65,16.68,1302000.0,11.6128,11.6825,11.592,11.6128,1302000.0
2005-08-16 10:50:00,16.68,16.93,16.68,16.91,1223600.0,11.6128,11.7869,11.6128,11.773,1223600.0
2005-08-16 11:00:00,16.93,17.0,16.75,16.87,1135200.0,11.7869,11.8356,11.6616,11.7451,1135200.0
2005-08-16 11:10:00,16.88,16.95,16.81,16.9,748800.0,11.7521,11.8008,11.7033,11.766,748800.0
2005-08-16 11:20:00,16.91,17.0,16.91,16.93,680200.0,11.773,11.8356,11.773,11.7869,680200.0
2005-08-16 11:30:00,16.92,16.99,16.9,16.92,412800.0,11.7799,11.8287,11.766,11.7799,412800.0
2005-08-16 11:40:00,16.91,16.92,16.83,16.85,413200.0,11.773,11.7799,11.7173,11.7312,413200.0
2005-08-16 11:50:00,16.85,16.9,16.8,16.84,491000.0,11.7312,11.766,11.6964,11.7242,491000.0
2005-08-16 12:00:00,16.83,16.9,16.83,16.86,351800.0,11.7173,11.766,11.7173,11.7382,351800.0
2005-08-16 12:10:00,16.86,16.9,16.86,16.88,349000.0,11.7382,11.766,11.7382,11.7521,349000.0
2005-08-16 12:20:00,16.88,17.02,16.87,16.99,465400.0,11.7521,11.8496,11.7451,11.8287,465400.0
2005-08-16 12:30:00,17.0,17.06,16.9,16.9,767400.0,11.8356,11.8774,11.766,11.766,767400.0
2005-08-16 12:40:00,16.89,16.9,16.82,16.85,472200.0,11.759,11.766,11.7103,11.7312,472200.0
2005-08-16 12:50:00,16.85,16.9,16.84,16.88,309000.0,11.7312,11.766,11.7242,11.7521,309000.0
2005-08-16 13:00:00,16.89,16.89,16.77,16.78,517800.0,11.759,11.759,11.6755,11.6825,517800.0
2005-08-16 13:10:00,16.79,16.81,16.73,16.75,705400.0,11.6894,11.7033,11.6477,11.6616,705400.0
2005-08-16 13:20:00,16.75,16.79,16.72,16.72,426400.0,11.6616,11.6894,11.6407,11.6407,426400.0
2005-08-16 13:30:00,16.74,16.75,16.68,16.73,555000.0,11.6546,11.6616,11.6128,11.6477,555000.0
2005-08-16 13:40:00,16.73,16.73,16.67,16.7,652800.0,11.6477,11.6477,11.6059,11.6268,652800.0
2005-08-16 13:50:00,16.71,16.75,16.7,16.71,267800.0,11.6337,11.6616,11.6268,11.6337,267800.0
2005-08-16 14:00:00,16.72,16.75,16.66,16.69,264000.0,11.6407,11.6616,11.5989,11.6198,264000.0
2005-08-16 14:10:00,16.69,16.72,16.63,16.63,440400.0,11.6198,11.6407,11.578,11.578,440400.0
2005-08-16 14:20:00,16.62,16.68,16.54,16.68,583600.0,11.5711,11.6128,11.5154,11.6128,583600.0
2005-08-16 14:30:00,16.68,16.74,16.65,16.7,423800.0,11.6128,11.6546,11.592,11.6268,423800.0
2005-08-16 14:40:00,16.7,16.71,16.66,16.68,300000.0,11.6268,11.6337,11.5989,11.6128,300000.0
2005-08-16 14:50:00,16.68,16.69,16.64,16.67,458600.0,11.6128,11.6198,11.585,11.6059,458600.0
2005-08-16 15:00:00,16.66,16.69,16.63,16.68,402800.0,11.5989,11.6198,11.578,11.6128,402800.0
2005-08-16 15:10:00,16.68,16.73,16.67,16.67,396200.0,11.6128,11.6477,11.6059,11.6059,396200.0
2005-08-16 15:20:00,16.67,16.7,16.61,16.63,483600.0,11.6059,11.6268,11.5641,11.578,483600.0
2005-08-16 15:30:00,16.63,16.64,16.53,16.56,652200.0,11.578,11.585,11.5084,11.5293,652200.0
2005-08-16 15:40:00,16.56,16.58,16.54,16.55,607800.0,11.5293,11.5432,11.5154,11.5223,607800.0
2005-08-16 15:50:00,16.54,16.56,16.43,16.5,1691400.0,11.5154,11.5293,11.4388,11.4875,1691400.0
2005-08-17 09:30:00,16.45,16.67,16.43,16.43,723800.0,11.4527,11.6059,11.4388,11.4388,723800.0
2005-08-17 09:40:00,16.43,16.47,16.13,16.18,665800.0,11.4388,11.4666,11.2299,11.2647,665800.0
2005-08-17 09:50:00,16.2,16.28,16.08,16.12,539800.0,11.2787,11.3344,11.1951,11.223,539800.0
2005-08-17 10:00:00,16.14,16.23,16.05,16.11,400800.0,11.2369,11.2995,11.1742,11.216,400800.0
2005-08-17 10:10:00,16.11,16.23,16.11,16.2,336000.0,11.216,11.2995,11.216,11.2787,336000.0
2005-08-17 10:20:00,16.2,16.2,16.08,16.1,182800.0,11.2787,11.2787,11.1951,11.209,182800.0
2005-08-17 10:30:00,16.12,16.12,15.99,16.04,469400.0,11.223,11.223,11.1325,11.1673,469400.0
2005-08-17 10:40:00,16.03,16.07,16.01,16.05,193600.0,11.1603,11.1882,11.1464,11.1742,193600.0
2005-08-17 10:50:00,16.09,16.19,16.05,16.17,354200.0,11.2021,11.2717,11.1742,11.2578,354200.0
2005-08-17 11:00:00,16.18,16.3,16.16,16.17,482800.0,11.2647,11.3483,11.2508,11.2578,482800.0
2005-08-17 11:10:00,16.16,16.25,16.1,16.22,155800.0,11.2508,11.3135,11.209,11.2926,155800.0
2005-08-17 11:20:00,16.23,16.23,16.17,16.17,156800.0,11.2995,11.2995,11.2578,11.2578,156800.0
2005-08-17 11:30:00,16.16,16.18,16.11,16.17,103800.0,11.2508,11.2647,11.216,11.2578,103800.0
2005-08-17 11:40:00,16.17,16.19,16.16,16.18,88400.0,11.2578,11.2717,11.2508,11.2647,88400.0
2005-08-17 11:50:00,16.17,16.29,16.17,16.27,165800.0,11.2578,11.3413,11.2578,11.3274,165800.0
2005-08-17 12:00:00,16.28,16.3,16.24,16.25,165600.0,11.3344,11.3483,11.3065,11.3135,165600.0
2005-08-17 12:10:00,16.24,16.35,16.22,16.35,128400.0,11.3065,11.3831,11.2926,11.3831,128400.0
2005-08-17 12:20:00,16.35,16.44,16.35,16.39,229600.0,11.3831,11.4457,11.3831,11.4109,229600.0
2005-08-17 12:30:00,16.39,16.43,16.29,16.31,71400.0,11.4109,11.4388,11.3413,11.3552,71400.0
2005-08-17 12:40:00,16.35,16.38,16.3,16.36,50400.0,11.3831,11.404,11.3483,11.3901,50400.0
2005-08-17 12:50:00,16.36,16.39,16.33,16.38,61400.0,11.3901,11.4109,11.3692,11.404,61400.0
2005-08-17 13:00:00,16.38,16.38,16.33,16.36,57800.0,11.404,11.404,11.3692,11.3901,57800.0
2005-08-17 13:10:00,16.36,16.38,16.35,16.35,80600.0,11.3901,11.404,11.3831,11.3831,80600.0
2005-08-17 13:20:00,16.35,16.35,16.33,16.33,34000.0,11.3831,11.3831,11.3692,11.3692,34000.0
2005-08-17 13:30:00,16.33,16.33,16.25,16.25,75000.0,11.3692,11.3692,11.3135,11.3135,75000.0
2005-08-17 13:40:00,16.27,16.27,16.22,16.25,84200.0,11.3274,11.3274,11.2926,11.3135,84200.0
2005-08-17 13:50:00,16.28,16.28,16.2,16.21,63000.0,11.3344,11.3344,11.2787,11.2856,63000.0
2005-08-17 14:00:00,16.21,16.25,16.21,16.23,66800.0,11.2856,11.3135,11.2856,11.2995,66800.0
2005-08-17 14:10:00,16.23,16.29,16.22,16.25,85400.0,11.2995,11.3413,11.2926,11.3135,85400.0
2005-08-17 14:20:00,16.25,16.33,16.24,16.24,36800.0,11.3135,11.3692,11.3065,11.3065,36800.0
2005-08-17 14:30:00,16.24,16.24,16.18,16.19,145600.0,11.3065,11.3065,11.2647,11.2717,145600.0
2005-08-17 14:40:00,16.18,16.2,16.14,16.14,119000.0,11.2647,11.2787,11.2369,11.2369,119000.0
2005-08-17 14:50:00,16.14,16.16,16.06,16.09,156800.0,11.2369,11.2508,11.1812,11.2021,156800.0
2005-08-17 15:00:00,16.09,16.13,16.09,16.13,152800.0,11.2021,11.2299,11.2021,11.2299,152800.0
2005-08-17 15:10:00,16.13,16.2,16.13,16.15,228600.0,11.2299,11.2787,11.2299,11.2438,228600.0
2005-08-17 15:20:00,16.15,16.16,16.12,16.16,128400.0,11.2438,11.2508,11.223,11.2508,128400.0
2005-08-17 15:30:00,16.15,16.16,16.12,16.13,166600.0,11.2438,11.2508,11.223,11.2299,166600.0
2005-08-17 15:40:00,16.12,16.18,16.11,16.13,233200.0,11.223,11.2647,11.216,11.2299,233200.0
2005-08-17 15:50:00,16.13,16.14,16.04,16.05,241800.0,11.2299,11.2369,11.1673,11.1742,241800.0
2005-08-18 09:30:00,16.01,16.04,15.93,15.99,260000.0,11.1464,11.1673,11.0907,11.1325,260000.0
2005-08-18 09:40:00,16.0,16.08,15.96,16.08,269000.0,11.1394,11.1951,11.1116,11.1951,269000.0
2005-08-18 09:50:00,16.08,16.21,16.02,16.18,175200.0,11.1951,11.2856,11.1533,11.2647,175200.0
2005-08-18 10:00:00,16.2,16.34,16.06,16.3,229600.0,11.2787,11.3761,11.1812,11.3483,229600.0
2005-08-18 10:10:00,16.3,16.48,16.29,16.47,317800.0,11.3483,11.4736,11.3413,11.4666,317800.0
2005-08-18 10:20:00,16.45,16.47,16.35,16.35,359800.0,11.4527,11.4666,11.3831,11.3831,359800.0
2005-08-18 10:30:00,16.34,16.47,16.34,16.45,258400.0,11.3761,11.4666,11.3761,11.4527,258400.0
2005-08-18 10:40:00,16.45,16.54,16.43,16.49,437800.0,11.4527,11.5154,11.4388,11.4806,437800.0
2005-08-18 10:50:00,16.5,16.52,16.44,16.46,301600.0,11.4875,11.5014,11.4457,11.4597,301600.0
2005-08-18 11:00:00,16.46,16.47,16.39,16.45,88000.0,11.4597,11.4666,11.4109,11.4527,88000.0
2005-08-18 11:10:00,16.44,16.47,16.43,16.45,43000.0,11.4457,11.4666,11.4388,11.4527,43000.0
2005-08-18 11:20:00,16.45,16.46,16.42,16.43,86600.0,11.4527,11.4597,11.4318,11.4388,86600.0
2005-08-18 11:30:00,16.43,16.45,16.38,16.43,105200.0,11.4388,11.4527,11.404,11.4388,105200.0
2005-08-18 11:40:00,16.43,16.47,16.43,16.46,80800.0,11.4388,11.4666,11.4388,11.4597,80800.0
2005-08-18 11:50:00,16.47,16.47,16.42,16.43,148400.0,11.4666,11.4666,11.4318,11.4388,148400.0
2005-08-18 12:00:00,16.42,16.43,16.42,16.43,47600.0,11.4318,11.4388,11.4318,11.4388,47600.0
2005-08-18 12:10:00,16.43,16.43,16.42,16.43,44000.0,11.4388,11.4388,11.4318,11.4388,44000.0
2005-08-18 12:20:00,16.43,16.44,16.42,16.44,78000.0,11.4388,11.4457,11.4318,11.4457,78000.0
2005-08-18 12:30:00,16.43,16.5,16.43,16.47,145400.0,11.4388,11.4875,11.4388,11.4666,145400.0
2005-08-18 12:40:00,16.47,16.5,16.46,16.47,124000.0,11.4666,11.4875,11.4597,11.4666,124000.0
2005-08-18 12:50:00,16.48,16.49,16.46,16.46,49600.0,11.4736,11.4806,11.4597,11.4597,49600.0
2005-08-18 13:00:00,16.46,16.48,16.44,16.45,97800.0,11.4597,11.4736,11.4457,11.4527,97800.0
2005-08-18 13:10:00,16.45,16.45,16.39,16.39,33000.0,11.4527,11.4527,11.4109,11.4109,33000.0
2005-08-18 13:20:00,16.39,16.47,16.38,16.47,97000.0,11.4109,11.4666,11.404,11.4666,97000.0
2005-08-18 13:30:00,16.45,16.46,16.43,16.43,48600.0,11.4527,11.4597,11.4388,11.4388,48600.0
2005-08-18 13:40:00,16.4,16.4,16.34,16.34,284400.0,11.4179,11.4179,11.3761,11.3761,284400.0
2005-08-18 13:50:00,16.34,16.35,16.32,16.35,114400.0,11.3761,11.3831,11.3622,11.3831,114400.0
2005-08-18 14:00:00,16.36,16.36,16.34,16.36,143600.0,11.3901,11.3901,11.3761,11.3901,143600.0
2005-08-18 14:10:00,16.36,16.36,16.35,16.36,35400.0,11.3901,11.3901,11.3831,11.3901,35400.0
2005-08-18 14:20:00,16.36,16.36,16.36,16.36,16200.0,11.3901,11.3901,11.3901,11.3901,16200.0
2005-08-18 14:30:00,16.36,16.41,16.36,16.36,131400.0,11.3901,11.4249,11.3901,11.3901,131400.0
2005-08-18 14:40:00,16.36,16.36,16.33,16.35,57400.0,11.3901,11.3901,11.3692,11.3831,57400.0
2005-08-18 14:50:00,16.35,16.35,16.31,16.33,70000.0,11.3831,11.3831,11.3552,11.3692,70000.0
2005-08-18 15:00:00,16.34,16.36,16.27,16.28,75800.0,11.3761,11.3901,11.3274,11.3344,75800.0
2005-08-18 15:10:00,16.3,16.35,16.27,16.32,115000.0,11.3483,11.3831,11.3274,11.3622,115000.0
2005-08-18 15:20:00,16.32,16.32,16.28,16.28,73400.0,11.3622,11.3622,11.3344,11.3344,73400.0
2005-08-18 15:30:00,16.28,16.34,16.28,16.31,171800.0,11.3344,11.3761,11.3344,11.3552,171800.0
2005-08-18 15:40:00,16.31,16.31,16.22,16.22,97400.0,11.3552,11.3552,11.2926,11.2926,97400.0
2005-08-18 15:50:00,16.22,16.24,16.16,16.2,171000.0,11.2926,11.3065,11.2508,11.2787,171000.0
2005-08-19 09:30:00,16.35,16.43,16.35,16.39,95600.0,11.3831,11.4388,11.3831,11.4109,95600.0
2005-08-19 09:40:00,16.41,16.43,16.36,16.42,59800.0,11.4249,11.4388,11.3901,11.4318,59800.0
2005-08-19 09:50:00,16.42,16.42,16.36,16.38,75800.0,11.4318,11.4318,11.3901,11.404,75800.0
2005-08-19 10:00:00,16.39,16.42,16.38,16.4,42800.0,11.4109,11.4318,11.404,11.4179,42800.0
2005-08-19 10:10:00,16.41,16.42,16.39,16.41,140800.0,11.4249,11.4318,11.4109,11.4249,140800.0
2005-08-19 10:20:00,16.41,16.5,16.41,16.5,187600.0,11.4249,11.4875,11.4249,11.4875,187600.0
2005-08-19 10:30:00,16.5,16.52,16.46,16.49,142600.0,11.4875,11.5014,11.4597,11.4806,142600.0
2005-08-19 10:40:00,16.49,16.5,16.43,16.48,38200.0,11.4806,11.4875,11.4388,11.4736,38200.0
2005-08-19 10:50:00,16.49,16.49,16.48,16.48,34000.0,11.4806,11.4806,11.4736,11.4736,34000.0
2005-08-19 11:00:00,16.48,16.5,16.45,16.49,83400.0,11.4736,11.4875,11.4527,11.4806,83400.0
2005-08-19 11:10:00,16.5,16.5,16.47,16.47,25400.0,11.4875,11.4875,11.4666,11.4666,25400.0
2005-08-19 11:20:00,16.47,16.47,16.45,16.45,47800.0,11.4666,11.4666,11.4527,11.4527,47800.0
2005-08-19 11:30:00,16.45,16.45,16.44,16.44,46200.0,11.4527,11.4527,11.4457,11.4457,46200.0
2005-08-19 11:40:00,16.44,16.48,16.4,16.43,92800.0,11.4457,11.4736,11.4179,11.4388,92800.0
2005-08-19 11:50:00,16.42,16.46,16.42,16.45,233200.0,11.4318,11.4597,11.4318,11.4527,233200.0
2005-08-19 12:00:00,16.45,16.47,16.44,16.45,84600.0,11.4527,11.4666,11.4457,11.4527,84600.0
2005-08-19 12:10:00,16.45,16.46,16.42,16.46,58600.0,11.4527,11.4597,11.4318,11.4597,58600.0
2005-08-19 12:20:00,16.46,16.46,16.44,16.45,35000.0,11.4597,11.4597,11.4457,11.4527,35000.0
2005-08-19 12:30:00,16.45,16.45,16.43,16.43,50400.0,11.4527,11.4527,11.4388,11.4388,50400.0
2005-08-19 12:40:00,16.43,16.44,16.41,16.43,46200.0,11.4388,11.4457,11.4249,11.4388,46200.0
2005-08-19 12:50:00,16.43,16.45,16.42,16.45,44000.0,11.4388,11.4527,11.4318,11.4527,44000.0
2005-08-19 13:00:00,16.45,16.45,16.43,16.43,29400.0,11.4527,11.4527,11.4388,11.4388,29400.0
2005-08-19 13:10:00,16.43,16.45,16.43,16.43,31200.0,11.4388,11.4527,11.4388,11.4388,31200.0
2005-08-19 13:20:00,16.43,16.45,16.42,16.43,47800.0,11.4388,11.4527,11.4318,11.4388,47800.0
2005-08-19 13:30:00,16.44,16.44,16.4,16.43,40800.0,11.4457,11.4457,11.4179,11.4388,40800.0
2005-08-19 13:40:00,16.43,16.43,16.41,16.43,21200.0,11.4388,11.4388,11.4249,11.4388,21200.0
2005-08-19 13:50:00,16.42,16.43,16.42,16.42,26600.0,11.4318,11.4388,11.4318,11.4318,26600.0
2005-08-19 14:00:00,16.42,16.42,16.4,16.4,42000.0,11.4318,11.4318,11.4179,11.4179,42000.0
2005-08-19 14:10:00,16.39,16.4,16.33,16.35,56600.0,11.4109,11.4179,11.3692,11.3831,56600.0
2005-08-19 14:20:00,16.35,16.38,16.35,16.37,145400.0,11.3831,11.404,11.3831,11.397,145400.0
2005-08-19 14:30:00,16.37,16.38,16.36,16.36,24600.0,11.397,11.404,11.3901,11.3901,24600.0
2005-08-19 14:40:00,16.36,16.36,16.34,16.36,136200.0,11.3901,11.3901,11.3761,11.3901,136200.0
2005-08-19 14:50:00,16.36,16.36,16.32,16.34,33000.0,11.3901,11.3901,11.3622,11.3761,33000.0
2005-08-19 15:00:00,16.33,16.34,16.29,16.32,33600.0,11.3692,11.3761,11.3413,11.3622,33600.0
2005-08-19 15:10:00,16.33,16.33,16.27,16.27,33400.0,11.3692,11.3692,11.3274,11.3274,33400.0
2005-08-19 15:20:00,16.26,16.3,16.26,16.3,39000.0,11.3204,11.3483,11.3204,11.3483,39000.0
2005-08-19 15:30:00,16.3,16.34,16.3,16.33,80600.0,11.3483,11.3761,11.3483,11.3692,80600.0
2005-08-19 15:40:00,16.33,16.33,16.25,16.31,80200.0,11.3692,11.3692,11.3135,11.3552,80200.0
2005-08-19 15:50:00,16.3,16.36,16.3,16.32,128800.0,11.3483,11.3901,11.3483,11.3622,128800.0
2005-08-22 09:30:00,16.35,16.35,16.25,16.28,99800.0,11.3831,11.3831,11.3135,11.3344,99800.0
2005-08-22 09:40:00,16.27,16.28,16.21,16.24,95600.0,11.3274,11.3344,11.2856,11.3065,95600.0
2005-08-22 09:50:00,16.23,16.27,16.23,16.26,66600.0,11.2995,11.3274,11.2995,11.3204,66600.0
2005-08-22 10:00:00,16.26,16.28,16.25,16.28,97800.0,11.3204,11.3344,11.3135,11.3344,97800.0
2005-08-22 10:10:00,16.28,16.3,16.27,16.28,146400.0,11.3344,11.3483,11.3274,11.3344,146400.0
2005-08-22 10:20:00,16.29,16.31,16.25,16.28,34200.0,11.3413,11.3552,11.3135,11.3344,34200.0
2005-08-22 10:30:00,16.28,16.3,16.25,16.28,45800.0,11.3344,11.3483,11.3135,11.3344,45800.0
2005-08-22 10:40:00,16.28,16.28,16.25,16.25,58200.0,11.3344,11.3344,11.3135,11.3135,58200.0
2005-08-22 10:50:00,16.25,16.25,16.23,16.23,20800.0,11.3135,11.3135,11.2995,11.2995,20800.0
2005-08-22 11:00:00,16.23,16.28,16.19,16.25,31600.0,11.2995,11.3344,11.2717,11.3135,31600.0
2005-08-22 11:10:00,16.25,16.27,16.15,16.16,59000.0,11.3135,11.3274,11.2438,11.2508,59000.0
2005-08-22 11:20:00,16.16,16.2,16.13,16.18,43600.0,11.2508,11.2787,11.2299,11.2647,43600.0
2005-08-22 11:30:00,16.18,16.2,16.15,16.15,34000.0,11.2647,11.2787,11.2438,11.2438,34000.0
2005-08-22 11:40:00,16.15,16.17,16.07,16.15,56400.0,11.2438,11.2578,11.1882,11.2438,56400.0
2005-08-22 11:50:00,16.15,16.15,16.11,16.11,21600.0,11.2438,11.2438,11.216,11.216,21600.0
2005-08-22 12:00:00,16.12,16.12,16.0,16.0,86000.0,11.223,11.223,11.1394,11.1394,86000.0
2005-08-22 12:10:00,16.02,16.11,16.0,16.09,66800.0,11.1533,11.216,11.1394,11.2021,66800.0
2005-08-22 12:20:00,16.09,16.1,16.06,16.06,14600.0,11.2021,11.209,11.1812,11.1812,14600.0
2005-08-22 12:30:00,16.06,16.08,16.03,16.05,30000.0,11.1812,11.1951,11.1603,11.1742,30000.0
2005-08-22 12:40:00,16.05,16.05,16.0,16.02,30000.0,11.1742,11.1742,11.1394,11.1533,30000.0
2005-08-22 12:50:00,16.02,16.06,16.01,16.04,26000.0,11.1533,11.1812,11.1464,11.1673,26000.0
2005-08-22 13:00:00,16.05,16.09,16.04,16.04,29200.0,11.1742,11.2021,11.1673,11.1673,29200.0
2005-08-22 13:10:00,16.04,16.04,15.98,15.99,65800.0,11.1673,11.1673,11.1255,11.1325,65800.0
2005-08-22 13:20:00,15.99,16.08,15.99,16.07,40000.0,11.1325,11.1951,11.1325,11.1882,40000.0
2005-08-22 13:30:00,16.08,16.08,16.04,16.04,23000.0,11.1951,11.1951,11.1673,11.1673,23000.0
2005-08-22 13:40:00,16.05,16.05,15.99,16.02,46200.0,11.1742,11.1742,11.1325,11.1533,46200.0
2005-08-22 13:50:00,16.02,16.03,16.0,16.02,48800.0,11.1533,11.1603,11.1394,11.1533,48800.0
2005-08-22 14:00:00,16.02,16.02,15.94,15.96,107400.0,11.1533,11.1533,11.0976,11.1116,107400.0
2005-08-22 14:10:00,15.96,15.97,15.94,15.97,57800.0,11.1116,11.1185,11.0976,11.1185,57800.0
2005-08-22 14:20:00,15.97,16.03,15.97,15.99,64200.0,11.1185,11.1603,11.1185,11.1325,64200.0
2005-08-22 14:30:00,15.99,16.05,15.99,16.01,60600.0,11.1325,11.1742,11.1325,11.1464,60600.0
2005-08-22 14:40:00,16.02,16.02,15.99,16.0,41800.0,11.1533,11.1533,11.1325,11.1394,41800.0
2005-08-22 14:50:00,16.0,16.0,15.99,15.99,30600.0,11.1394,11.1394,11.1325,11.1325,30600.0
2005-08-22 15:00:00,16.0,16.01,15.98,15.99,67400.0,11.1394,11.1464,11.1255,11.1325,67400.0
2005-08-22 15:10:00,15.98,16.0,15.97,15.99,44000.0,11.1255,11.1394,11.1185,11.1325,44000.0
2005-08-22 15:20:00,15.99,15.99,15.96,15.98,60400.0,11.1325,11.1325,11.1116,11.1255,60400.0
2005-08-22 15:30:00,16.0,16.02,15.99,16.0,76000.0,11.1394,11.1533,11.1325,11.1394,76000.0
2005-08-22 15:40:00,16.0,16.0,15.98,16.0,103800.0,11.1394,11.1394,11.1255,11.1394,103800.0
2005-08-22 15:50:00,16.0,16.05,16.0,16.03,141000.0,11.1394,11.1742,11.1394,11.1603,141000.0
2005-08-23 09:30:00,16.03,16.03,15.96,15.99,113400.0,11.1603,11.1603,11.1116,11.1325,113400.0
2005-08-23 09:40:00,15.99,16.0,15.96,15.97,55800.0,11.1325,11.1394,11.1116,11.1185,55800.0
2005-08-23 09:50:00,15.98,15.99,15.93,15.93,79800.0,11.1255,11.1325,11.0907,11.0907,79800.0
2005-08-23 10:00:00,15.92,15.93,15.8,15.83,106000.0,11.0837,11.0907,11.0002,11.0211,106000.0
2005-08-23 10:10:00,15.83,15.88,15.8,15.88,78400.0,11.0211,11.0559,11.0002,11.0559,78400.0
2005-08-23 10:20:00,15.88,15.94,15.86,15.93,71400.0,11.0559,11.0976,11.0419,11.0907,71400.0
2005-08-23 10:30:00,15.9,15.93,15.85,15.85,99400.0,11.0698,11.0907,11.035,11.035,99400.0
2005-08-23 10:40:00,15.85,15.87,15.83,15.86,46600.0,11.035,11.0489,11.0211,11.0419,46600.0
2005-08-23 10:50:00,15.85,15.86,15.82,15.84,34600.0,11.035,11.0419,11.0141,11.028,34600.0
2005-08-23 11:00:00,15.84,15.85,15.81,15.82,29400.0,11.028,11.035,11.0071,11.0141,29400.0
2005-08-23 11:10:00,15.82,15.82,15.7,15.78,161600.0,11.0141,11.0141,10.9306,10.9862,161600.0
2005-08-23 11:20:00,15.77,15.78,15.75,15.77,66400.0,10.9793,10.9862,10.9654,10.9793,66400.0
2005-08-23 11:30:00,15.77,15.78,15.71,15.72,63800.0,10.9793,10.9862,10.9375,10.9445,63800.0
2005-08-23 11:40:00,15.72,15.76,15.71,15.76,56200.0,10.9445,10.9723,10.9375,10.9723,56200.0
2005-08-23 11:50:00,15.76,15.77,15.73,15.73,24000.0,10.9723,10.9793,10.9514,10.9514,24000.0
2005-08-23 12:00:00,15.74,15.78,15.71,15.73,32200.0,10.9584,10.9862,10.9375,10.9514,32200.0
2005-08-23 12:10:00,15.72,15.77,15.72,15.76,16200.0,10.9445,10.9793,10.9445,10.9723,16200.0
2005-08-23 12:20:00,15.75,15.78,15.72,15.78,21400.0,10.9654,10.9862,10.9445,10.9862,21400.0
2005-08-23 12:30:00,15.78,15.78,15.74,15.76,85400.0,10.9862,10.9862,10.9584,10.9723,85400.0
2005-08-23 12:40:00,15.78,15.84,15.75,15.84,14600.0,10.9862,11.028,10.9654,11.028,14600.0
2005-08-23 12:50:00,15.81,15.84,15.8,15.82,17800.0,11.0071,11.028,11.0002,11.0141,17800.0
2005-08-23 13:00:00,15.81,15.84,15.81,15.84,13400.0,11.0071,11.028,11.0071,11.028,13400.0
2005-08-23 13:10:00,15.84,15.84,15.8,15.83,56200.0,11.028,11.028,11.0002,11.0211,56200.0
2005-08-23 13:20:00,15.82,15.86,15.81,15.85,39200.0,11.0141,11.0419,11.0071,11.035,39200.0
2005-08-23 13:30:00,15.85,15.85,15.83,15.85,16600.0,11.035,11.035,11.0211,11.035,16600.0
2005-08-23 13:40:00,15.85,15.86,15.83,15.85,46000.0,11.035,11.0419,11.0211,11.035,46000.0
2005-08-23 13:50:00,15.85,15.86,15.85,15.85,22200.0,11.035,11.0419,11.035,11.035,22200.0
2005-08-23 14:00:00,15.85,15.86,15.83,15.85,35000.0,11.035,11.0419,11.0211,11.035,35000.0
2005-08-23 14:10:00,15.86,15.86,15.83,15.86,56000.0,11.0419,11.0419,11.0211,11.0419,56000.0
2005-08-23 14:20:00,15.86,15.9,15.86,15.88,25400.0,11.0419,11.0698,11.0419,11.0559,25400.0
2005-08-23 14:30:00,15.88,15.9,15.88,15.9,181400.0,11.0559,11.0698,11.0559,11.0698,181400.0
2005-08-23 14:40:00,15.9,15.9,15.88,15.88,100200.0,11.0698,11.0698,11.0559,11.0559,100200.0
2005-08-23 14:50:00,15.88,15.88,15.86,15.88,30000.0,11.0559,11.0559,11.0419,11.0559,30000.0
2005-08-23 15:00:00,15.88,15.88,15.86,15.87,33000.0,11.0559,11.0559,11.0419,11.0489,33000.0
2005-08-23 15:10:00,15.87,15.88,15.85,15.85,39600.0,11.0489,11.0559,11.035,11.035,39600.0
2005-08-23 15:20:00,15.86,15.86,15.84,15.86,22400.0,11.0419,11.0419,11.028,11.0419,22400.0
2005-08-23 15:30:00,15.85,15.87,15.82,15.84,28800.0,11.035,11.0489,11.0141,11.028,28800.0
2005-08-23 15:40:00,15.83,15.88,15.83,15.87,50000.0,11.0211,11.0559,11.0211,11.0489,50000.0
2005-08-23 15:50:00,15.88,15.9,15.87,15.9,98200.0,11.0559,11.0698,11.0489,11.0698,98200.0
2005-08-24 09:30:00,15.9,15.9,15.85,15.88,52200.0,11.0698,11.0698,11.035,11.0559,52200.0
2005-08-24 09:40:00,15.87,15.97,15.87,15.91,49000.0,11.0489,11.1185,11.0489,11.0768,49000.0
2005-08-24 09:50:00,15.91,15.97,15.87,15.96,51600.0,11.0768,11.1185,11.0489,11.1116,51600.0
2005-08-24 10:00:00,15.96,15.99,15.94,15.99,90200.0,11.1116,11.1325,11.0976,11.1325,90200.0
2005-08-24 10:10:00,15.99,16.02,15.98,15.99,107400.0,11.1325,11.1533,11.1255,11.1325,107400.0
2005-08-24 10:20:00,15.99,15.99,15.96,15.99,39600.0,11.1325,11.1325,11.1116,11.1325,39600.0
2005-08-24 10:30:00,15.98,15.99,15.97,15.97,65400.0,11.1255,11.1325,11.1185,11.1185,65400.0
2005-08-24 10:40:00,15.97,15.99,15.97,15.97,100800.0,11.1185,11.1325,11.1185,11.1185,100800.0
2005-08-24 10:50:00,15.96,15.97,15.94,15.94,97000.0,11.1116,11.1185,11.0976,11.0976,97000.0
2005-08-24 11:00:00,15.94,15.94,15.9,15.94,40400.0,11.0976,11.0976,11.0698,11.0976,40400.0
2005-08-24 11:10:00,15.94,15.97,15.94,15.96,97000.0,11.0976,11.1185,11.0976,11.1116,97000.0
2005-08-24 11:20:00,15.96,15.96,15.93,15.94,92000.0,11.1116,11.1116,11.0907,11.0976,92000.0
2005-08-24 11:30:00,15.94,15.94,15.93,15.93,97200.0,11.0976,11.0976,11.0907,11.0907,97200.0
2005-08-24 11:40:00,15.93,15.94,15.93,15.93,25200.0,11.0907,11.0976,11.0907,11.0907,25200.0
2005-08-24 11:50:00,15.94,15.96,15.93,15.95,23000.0,11.0976,11.1116,11.0907,11.1046,23000.0
2005-08-24 12:00:00,15.95,15.95,15.91,15.91,20400.0,11.1046,11.1046,11.0768,11.0768,20400.0
2005-08-24 12:10:00,15.91,15.95,15.91,15.92,97000.0,11.0768,11.1046,11.0768,11.0837,97000.0
2005-08-24 12:20:00,15.92,15.93,15.91,15.92,19000.0,11.0837,11.0907,11.0768,11.0837,19000.0
2005-08-24 12:30:00,15.92,15.92,15.9,15.9,20000.0,11.0837,11.0837,11.0698,11.0698,20000.0
2005-08-24 12:40:00,15.9,15.93,15.89,15.9,29400.0,11.0698,11.0907,11.0628,11.0698,29400.0
2005-08-24 12:50:00,15.9,15.9,15.88,15.89,44200.0,11.0698,11.0698,11.0559,11.0628,44200.0
2005-08-24 13:00:00,15.9,15.9,15.89,15.9,35800.0,11.0698,11.0698,11.0628,11.0698,35800.0
2005-08-24 13:10:00,15.9,15.9,15.87,15.87,18600.0,11.0698,11.0698,11.0489,11.0489,18600.0
2005-08-24 13:20:00,15.87,15.88,15.86,15.88,145600.0,11.0489,11.0559,11.0419,11.0559,145600.0
2005-08-24 13:30:00,15.89,15.93,15.88,15.9,32800.0,11.0628,11.0907,11.0559,11.0698,32800.0
2005-08-24 13:40:00,15.9,15.91,15.89,15.9,19400.0,11.0698,11.0768,11.0628,11.0698,19400.0
2005-08-24 13:50:00,15.9,15.93,15.86,15.89,80400.0,11.0698,11.0907,11.0419,11.0628,80400.0
2005-08-24 14:00:00,15.9,15.93,15.88,15.93,40800.0,11.0698,11.0907,11.0559,11.0907,40800.0
2005-08-24 14:10:00,15.92,15.93,15.9,15.91,23000.0,11.0837,11.0907,11.0698,11.0768,23000.0
2005-08-24 14:20:00,15.9,15.93,15.88,15.89,32800.0,11.0698,11.0907,11.0559,11.0628,32800.0
2005-08-24 14:30:00,15.89,15.89,15.87,15.88,38600.0,11.0628,11.0628,11.0489,11.0559,38600.0
2005-08-24 14:40:00,15.88,15.9,15.87,15.9,42600.0,11.0559,11.0698,11.0489,11.0698,42600.0
2005-08-24 14:50:00,15.9,15.91,15.89,15.9,266000.0,11.0698,11.0768,11.0628,11.0698,266000.0
2005-08-24 15:00:00,15.89,15.91,15.85,15.87,55200.0,11.0628,11.0768,11.035,11.0489,55200.0
2005-08-24 15:10:00,15.86,15.88,15.8,15.87,96600.0,11.0419,11.0559,11.0002,11.0489,96600.0
2005-08-24 15:20:00,15.87,15.88,15.84,15.88,83600.0,11.0489,11.0559,11.028,11.0559,83600.0
2005-08-24 15:30:00,15.88,15.9,15.86,15.89,87600.0,11.0559,11.0698,11.0419,11.0628,87600.0
2005-08-24 15:40:00,15.88,15.9,15.85,15.88,35200.0,11.0559,11.0698,11.035,11.0559,35200.0
2005-08-24 15:50:00,15.88,15.88,15.84,15.84,161800.0,11.0559,11.0559,11.028,11.028,161800.0
2005-08-25 09:30:00,15.81,15.9,15.81,15.9,52600.0,11.0071,11.0698,11.0071,11.0698,52600.0
2005-08-25 09:40:00,15.9,15.9,15.83,15.83,62400.0,11.0698,11.0698,11.0211,11.0211,62400.0
2005-08-25 09:50:00,15.81,15.82,15.71,15.71,58600.0,11.0071,11.0141,10.9375,10.9375,58600.0
2005-08-25 10:00:00,15.74,15.81,15.72,15.76,49400.0,10.9584,11.0071,10.9445,10.9723,49400.0
2005-08-25 10:10:00,15.76,15.8,15.73,15.74,133600.0,10.9723,11.0002,10.9514,10.9584,133600.0
2005-08-25 10:20:00,15.74,15.77,15.74,15.77,25800.0,10.9584,10.9793,10.9584,10.9793,25800.0
2005-08-25 10:30:00,15.79,15.8,15.77,15.78,17200.0,10.9932,11.0002,10.9793,10.9862,17200.0
2005-08-25 10:40:00,15.78,15.8,15.76,15.76,13400.0,10.9862,11.0002,10.9723,10.9723,13400.0
2005-08-25 10:50:00,15.77,15.77,15.71,15.73,34800.0,10.9793,10.9793,10.9375,10.9514,34800.0
2005-08-25 11:00:00,15.73,15.79,15.73,15.77,30600.0,10.9514,10.9932,10.9514,10.9793,30600.0
2005-08-25 11:10:00,15.77,15.78,15.75,15.75,32800.0,10.9793,10.9862,10.9654,10.9654,32800.0
2005-08-25 11:20:00,15.75,15.78,15.75,15.78,43800.0,10.9654,10.9862,10.9654,10.9862,43800.0
2005-08-25 11:30:00,15.78,15.79,15.77,15.77,26800.0,10.9862,10.9932,10.9793,10.9793,26800.0
2005-08-25 11:40:00,15.78,15.78,15.75,15.76,21200.0,10.9862,10.9862,10.9654,10.9723,21200.0
2005-08-25 11:50:00,15.76,15.76,15.74,15.76,8200.0,10.9723,10.9723,10.9584,10.9723,8200.0
2005-08-25 12:00:00,15.76,15.78,15.76,15.76,7400.0,10.9723,10.9862,10.9723,10.9723,7400.0
2005-08-25 12:10:00,15.76,15.77,15.76,15.76,17000.0,10.9723,10.9793,10.9723,10.9723,17000.0
2005-08-25 12:20:00,15.76,15.79,15.76,15.79,10600.0,10.9723,10.9932,10.9723,10.9932,10600.0
2005-08-25 12:30:00,15.79,15.79,15.77,15.77,14400.0,10.9932,10.9932,10.9793,10.9793,14400.0
2005-08-25 12:40:00,15.78,15.78,15.76,15.76,8400.0,10.9862,10.9862,10.9723,10.9723,8400.0
2005-08-25 12:50:00,15.76,15.79,15.76,15.77,12200.0,10.9723,10.9932,10.9723,10.9793,12200.0
2005-08-25 13:00:00,15.78,15.78,15.76,15.76,11200.0,10.9862,10.9862,10.9723,10.9723,11200.0
2005-08-25 13:10:00,15.76,15.76,15.74,15.75,31400.0,10.9723,10.9723,10.9584,10.9654,31400.0
2005-08-25 13:20:00,15.75,15.76,15.74,15.76,14800.0,10.9654,10.9723,10.9584,10.9723,14800.0
2005-08-25 13:30:00,15.76,15.78,15.72,15.77,12600.0,10.9723,10.9862,10.9445,10.9793,12600.0
2005-08-25 13:40:00,15.78,15.78,15.74,15.76,13800.0,10.9862,10.9862,10.9584,10.9723,13800.0
2005-08-25 13:50:00,15.74,15.76,15.72,15.76,24800.0,10.9584,10.9723,10.9445,10.9723,24800.0
2005-08-25 14:00:00,15.76,15.78,15.74,15.77,29200.0,10.9723,10.9862,10.9584,10.9793,29200.0
2005-08-25 14:10:00,15.77,15.78,15.76,15.78,27800.0,10.9793,10.9862,10.9723,10.9862,27800.0
2005-08-25 14:20:00,15.78,15.78,15.75,15.76,23800.0,10.9862,10.9862,10.9654,10.9723,23800.0
2005-08-25 14:30:00,15.77,15.79,15.74,15.74,26200.0,10.9793,10.9932,10.9584,10.9584,26200.0
2005-08-25 14:40:00,15.76,15.78,15.76,15.78,20800.0,10.9723,10.9862,10.9723,10.9862,20800.0
2005-08-25 14:50:00,15.78,15.8,15.75,15.8,35200.0,10.9862,11.0002,10.9654,11.0002,35200.0
2005-08-25 15:00:00,15.8,15.8,15.77,15.77,42800.0,11.0002,11.0002,10.9793,10.9793,42800.0
2005-08-25 15:10:00,15.78,15.78,15.76,15.77,44000.0,10.9862,10.9862,10.9723,10.9793,44000.0
2005-08-25 15:20:00,15.77,15.78,15.76,15.76,61400.0,10.9793,10.9862,10.9723,10.9723,61400.0
2005-08-25 15:30:00,15.77,15.77,15.73,15.74,37200.0,10.9793,10.9793,10.9514,10.9584,37200.0
2005-08-25 15:40:00,15.74,15.79,15.72,15.79,51600.0,10.9584,10.9932,10.9445,10.9932,51600.0
2005-08-25 15:50:00,15.8,15.85,15.77,15.85,68200.0,11.0002,11.035,10.9793,11.035,68200.0
2005-08-26 09:30:00,15.76,15.83,15.74,15.74,22200.0,10.9723,11.0211,10.9584,10.9584,22200.0
2005-08-26 09:40:00,15.74,15.74,15.62,15.63,33400.0,10.9584,10.9584,10.8749,10.8818,33400.0
2005-08-26 09:50:00,15.67,15.72,15.63,15.63,59400.0,10.9097,10.9445,10.8818,10.8818,59400.0
2005-08-26 10:00:00,15.67,15.71,15.61,15.64,37600.0,10.9097,10.9375,10.8679,10.8888,37600.0
2005-08-26 10:10:00,15.64,15.72,15.63,15.68,42800.0,10.8888,10.9445,10.8818,10.9166,42800.0
2005-08-26 10:20:00,15.68,15.71,15.68,15.71,64200.0,10.9166,10.9375,10.9166,10.9375,64200.0
2005-08-26 10:30:00,15.71,15.71,15.7,15.71,47000.0,10.9375,10.9375,10.9306,10.9375,47000.0
2005-08-26 10:40:00,15.71,15.75,15.71,15.75,43800.0,10.9375,10.9654,10.9375,10.9654,43800.0
2005-08-26 10:50:00,15.75,15.78,15.75,15.77,37800.0,10.9654,10.9862,10.9654,10.9793,37800.0
2005-08-26 11:00:00,15.8,15.8,15.77,15.78,19600.0,11.0002,11.0002,10.9793,10.9862,19600.0
2005-08-26 11:10:00,15.78,15.8,15.78,15.78,30000.0,10.9862,11.0002,10.9862,10.9862,30000.0
2005-08-26 11:20:00,15.78,15.79,15.77,15.77,26800.0,10.9862,10.9932,10.9793,10.9793,26800.0
2005-08-26 11:30:00,15.78,15.78,15.74,15.74,90200.0,10.9862,10.9862,10.9584,10.9584,90200.0
2005-08-26 11:40:00,15.75,15.77,15.74,15.74,19600.0,10.9654,10.9793,10.9584,10.9584,19600.0
2005-08-26 11:50:00,15.75,15.75,15.74,15.74,14400.0,10.9654,10.9654,10.9584,10.9584,14400.0
2005-08-26 12:00:00,15.74,15.76,15.74,15.75,16200.0,10.9584,10.9723,10.9584,10.9654,16200.0
2005-08-26 12:10:00,15.75,15.77,15.75,15.75,42400.0,10.9654,10.9793,10.9654,10.9654,42400.0
2005-08-26 12:20:00,15.74,15.78,15.74,15.77,32600.0,10.9584,10.9862,10.9584,10.9793,32600.0
2005-08-26 12:30:00,15.77,15.77,15.76,15.76,17200.0,10.9793,10.9793,10.9723,10.9723,17200.0
2005-08-26 12:40:00,15.76,15.76,15.75,15.76,9200.0,10.9723,10.9723,10.9654,10.9723,9200.0
2005-08-26 12:50:00,15.76,15.77,15.75,15.76,10400.0,10.9723,10.9793,10.9654,10.9723,10400.0
2005-08-26 13:00:00,15.76,15.76,15.75,15.75,15200.0,10.9723,10.9723,10.9654,10.9654,15200.0
2005-08-26 13:10:00,15.75,15.76,15.75,15.76,48800.0,10.9654,10.9723,10.9654,10.9723,48800.0
2005-08-26 13:20:00,15.76,15.76,15.76,15.76,22400.0,10.9723,10.9723,10.9723,10.9723,22400.0
2005-08-26 13:30:00,15.76,15.76,15.76,15.76,17200.0,10.9723,10.9723,10.9723,10.9723,17200.0
2005-08-26 13:40:00,15.76,15.76,15.76,15.76,17000.0,10.9723,10.9723,10.9723,10.9723,17000.0
2005-08-26 13:50:00,15.76,15.81,15.76,15.78,29200.0,10.9723,11.0071,10.9723,10.9862,29200.0
2005-08-26 14:00:00,15.78,15.78,15.77,15.78,37200.0,10.9862,10.9862,10.9793,10.9862,37200.0
2005-08-26 14:10:00,15.78,15.83,15.77,15.81,59400.0,10.9862,11.0211,10.9793,11.0071,59400.0
2005-08-26 14:20:00,15.81,15.87,15.81,15.87,64200.0,11.0071,11.0489,11.0071,11.0489,64200.0
2005-08-26 14:30:00,15.87,15.87,15.83,15.85,67400.0,11.0489,11.0489,11.0211,11.035,67400.0
2005-08-26 14:40:00,15.85,15.87,15.85,15.86,30600.0,11.035,11.0489,11.035,11.0419,30600.0
2005-08-26 14:50:00,15.85,15.87,15.85,15.85,32800.0,11.035,11.0489,11.035,11.035,32800.0
2005-08-26 15:00:00,15.86,15.88,15.85,15.86,139600.0,11.0419,11.0559,11.035,11.0419,139600.0
2005-08-26 15:10:00,15.86,15.87,15.83,15.83,33400.0,11.0419,11.0489,11.0211,11.0211,33400.0
2005-08-26 15:20:00,15.83,15.83,15.78,15.78,53200.0,11.0211,11.0211,10.9862,10.9862,53200.0
2005-08-26 15:30:00,15.78,15.81,15.77,15.78,57200.0,10.9862,11.0071,10.9793,10.9862,57200.0
2005-08-26 15:40:00,15.78,15.78,15.74,15.76,65400.0,10.9862,10.9862,10.9584,10.9723,65400.0
2005-08-26 15:50:00,15.76,15.76,15.75,15.75,96400.0,10.9723,10.9723,10.9654,10.9654,96400.0
2005-08-29 09:30:00,15.7,15.76,15.65,15.65,61800.0,10.9306,10.9723,10.8957,10.8957,61800.0
2005-08-29 09:40:00,15.65,15.71,15.65,15.7,18000.0,10.8957,10.9375,10.8957,10.9306,18000.0
2005-08-29 09:50:00,15.7,15.72,15.67,15.7,112000.0,10.9306,10.9445,10.9097,10.9306,112000.0
2005-08-29 10:00:00,15.69,15.69,15.61,15.65,55600.0,10.9236,10.9236,10.8679,10.8957,55600.0
2005-08-29 10:10:00,15.65,15.68,15.63,15.65,36200.0,10.8957,10.9166,10.8818,10.8957,36200.0
2005-08-29 10:20:00,15.65,15.67,15.63,15.65,13400.0,10.8957,10.9097,10.8818,10.8957,13400.0
2005-08-29 10:30:00,15.65,15.65,15.61,15.65,17200.0,10.8957,10.8957,10.8679,10.8957,17200.0
2005-08-29 10:40:00,15.65,15.65,15.56,15.59,60000.0,10.8957,10.8957,10.8331,10.854,60000.0
2005-08-29 10:50:00,15.6,15.6,15.58,15.6,19600.0,10.8609,10.8609,10.847,10.8609,19600.0
2005-08-29 11:00:00,15.6,15.63,15.6,15.63,24800.0,10.8609,10.8818,10.8609,10.8818,24800.0
2005-08-29 11:10:00,15.63,15.64,15.61,15.63,21200.0,10.8818,10.8888,10.8679,10.8818,21200.0
2005-08-29 11:20:00,15.63,15.63,15.59,15.61,18200.0,10.8818,10.8818,10.854,10.8679,18200.0
2005-08-29 11:30:00,15.61,15.61,15.58,15.61,40200.0,10.8679,10.8679,10.847,10.8679,40200.0
2005-08-29 11:40:00,15.6,15.6,15.56,15.58,19200.0,10.8609,10.8609,10.8331,10.847,19200.0
2005-08-29 11:50:00,15.58,15.6,15.57,15.59,11200.0,10.847,10.8609,10.84,10.854,11200.0
2005-08-29 12:00:00,15.59,15.63,15.59,15.61,34800.0,10.854,10.8818,10.854,10.8679,34800.0
2005-08-29 12:10:00,15.61,15.62,15.6,15.6,9600.0,10.8679,10.8749,10.8609,10.8609,9600.0
2005-08-29 12:20:00,15.6,15.61,15.58,15.6,15600.0,10.8609,10.8679,10.847,10.8609,15600.0
2005-08-29 12:30:00,15.6,15.61,15.59,15.6,46200.0,10.8609,10.8679,10.854,10.8609,46200.0
2005-08-29 12:40:00,15.59,15.6,15.58,15.58,29800.0,10.854,10.8609,10.847,10.847,29800.0
2005-08-29 12:50:00,15.57,15.6,15.54,15.55,25800.0,10.84,10.8609,10.8192,10.8261,25800.0
2005-08-29 13:00:00,15.54,15.58,15.54,15.58,21800.0,10.8192,10.847,10.8192,10.847,21800.0
2005-08-29 13:10:00,15.59,15.62,15.58,15.62,57800.0,10.854,10.8749,10.847,10.8749,57800.0
2005-08-29 13:20:00,15.62,15.63,15.61,15.62,57400.0,10.8749,10.8818,10.8679,10.8749,57400.0
2005-08-29 13:30:00,15.62,15.63,15.6,15.61,21400.0,10.8749,10.8818,10.8609,10.8679,21400.0
2005-08-29 13:40:00,15.62,15.65,15.62,15.65,18400.0,10.8749,10.8957,10.8749,10.8957,18400.0
2005-08-29 13:50:00,15.65,15.67,15.63,15.64,25400.0,10.8957,10.9097,10.8818,10.8888,25400.0
2005-08-29 14:00:00,15.64,15.67,15.64,15.65,55000.0,10.8888,10.9097,10.8888,10.8957,55000.0
2005-08-29 14:10:00,15.65,15.67,15.63,15.65,337000.0,10.8957,10.9097,10.8818,10.8957,337000.0
2005-08-29 14:20:00,15.65,15.65,15.6,15.62,92000.0,10.8957,10.8957,10.8609,10.8749,92000.0
2005-08-29 14:30:00,15.61,15.62,15.6,15.62,21800.0,10.8679,10.8749,10.8609,10.8749,21800.0
2005-08-29 14:40:00,15.62,15.64,15.61,15.64,110200.0,10.8749,10.8888,10.8679,10.8888,110200.0
2005-08-29 14:50:00,15.64,15.65,15.63,15.64,71400.0,10.8888,10.8957,10.8818,10.8888,71400.0
2005-08-29 15:00:00,15.64,15.64,15.62,15.63,43200.0,10.8888,10.8888,10.8749,10.8818,43200.0
2005-08-29 15:10:00,15.62,15.63,15.6,15.62,57800.0,10.8749,10.8818,10.8609,10.8749,57800.0
2005-08-29 15:20:00,15.62,15.65,15.62,15.63,56400.0,10.8749,10.8957,10.8749,10.8818,56400.0
2005-08-29 15:30:00,15.62,15.65,15.62,15.63,80400.0,10.8749,10.8957,10.8749,10.8818,80400.0
2005-08-29 15:40:00,15.63,15.63,15.63,15.63,126600.0,10.8818,10.8818,10.8818,10.8818,126600.0
2005-08-29 15:50:00,15.63,15.64,15.63,15.63,225600.0,10.8818,10.8888,10.8818,10.8818,225600.0
2005-08-30 09:30:00,15.51,15.55,15.45,15.45,76800.0,10.7983,10.8261,10.7565,10.7565,76800.0
2005-08-30 09:40:00,15.49,15.5,15.44,15.47,84400.0,10.7843,10.7913,10.7495,10.7704,84400.0
2005-08-30 09:50:00,15.46,15.46,15.3,15.38,144200.0,10.7635,10.7635,10.6521,10.7078,144200.0
2005-08-30 10:00:00,15.38,15.4,15.34,15.34,123200.0,10.7078,10.7217,10.6799,10.6799,123200.0
2005-08-30 10:10:00,15.34,15.38,15.33,15.35,43600.0,10.6799,10.7078,10.673,10.6869,43600.0
2005-08-30 10:20:00,15.36,15.36,15.31,15.36,63800.0,10.6938,10.6938,10.659,10.6938,63800.0
2005-08-30 10:30:00,15.35,15.43,15.34,15.42,146400.0,10.6869,10.7426,10.6799,10.7356,146400.0
2005-08-30 10:40:00,15.42,15.43,15.4,15.42,78800.0,10.7356,10.7426,10.7217,10.7356,78800.0
2005-08-30 10:50:00,15.41,15.43,15.38,15.4,41000.0,10.7286,10.7426,10.7078,10.7217,41000.0
2005-08-30 11:00:00,15.38,15.38,15.36,15.38,48200.0,10.7078,10.7078,10.6938,10.7078,48200.0
2005-08-30 11:10:00,15.38,15.4,15.35,15.35,65600.0,10.7078,10.7217,10.6869,10.6869,65600.0
2005-08-30 11:20:00,15.35,15.35,15.28,15.28,49400.0,10.6869,10.6869,10.6381,10.6381,49400.0
2005-08-30 11:30:00,15.29,15.29,15.24,15.24,73400.0,10.6451,10.6451,10.6103,10.6103,73400.0
2005-08-30 11:40:00,15.24,15.24,15.15,15.17,77800.0,10.6103,10.6103,10.5476,10.5616,77800.0
2005-08-30 11:50:00,15.18,15.22,15.13,15.14,39600.0,10.5685,10.5964,10.5337,10.5407,39600.0
2005-08-30 12:00:00,15.15,15.18,15.13,15.18,80600.0,10.5476,10.5685,10.5337,10.5685,80600.0
2005-08-30 12:10:00,15.16,15.23,15.13,15.21,77000.0,10.5546,10.6033,10.5337,10.5894,77000.0
2005-08-30 12:20:00,15.21,15.22,15.17,15.18,30200.0,10.5894,10.5964,10.5616,10.5685,30200.0
2005-08-30 12:30:00,15.19,15.21,15.17,15.2,82000.0,10.5755,10.5894,10.5616,10.5824,82000.0
2005-08-30 12:40:00,15.2,15.22,15.2,15.22,34800.0,10.5824,10.5964,10.5824,10.5964,34800.0
2005-08-30 12:50:00,15.22,15.24,15.2,15.2,45200.0,10.5964,10.6103,10.5824,10.5824,45200.0
2005-08-30 13:00:00,15.19,15.22,15.19,15.22,95000.0,10.5755,10.5964,10.5755,10.5964,95000.0
2005-08-30 13:10:00,15.22,15.24,15.21,15.24,48800.0,10.5964,10.6103,10.5894,10.6103,48800.0
2005-08-30 13:20:00,15.24,15.27,15.22,15.26,181600.0,10.6103,10.6312,10.5964,10.6242,181600.0
2005-08-30 13:30:00,15.26,15.3,15.25,15.28,130600.0,10.6242,10.6521,10.6173,10.6381,130600.0
2005-08-30 13:40:00,15.28,15.29,15.23,15.27,109400.0,10.6381,10.6451,10.6033,10.6312,109400.0
2005-08-30 13:50:00,15.27,15.31,15.27,15.31,25600.0,10.6312,10.659,10.6312,10.659,25600.0
2005-08-30 14:00:00,15.3,15.33,15.3,15.33,53800.0,10.6521,10.673,10.6521,10.673,53800.0
2005-08-30 14:10:00,15.33,15.36,15.33,15.35,166400.0,10.673,10.6938,10.673,10.6869,166400.0
2005-08-30 14:20:00,15.35,15.39,15.35,15.38,98400.0,10.6869,10.7147,10.6869,10.7078,98400.0
2005-08-30 14:30:00,15.38,15.4,15.35,15.4,171600.0,10.7078,10.7217,10.6869,10.7217,171600.0
2005-08-30 14:40:00,15.39,15.43,15.39,15.42,46200.0,10.7147,10.7426,10.7147,10.7356,46200.0
2005-08-30 14:50:00,15.42,15.42,15.36,15.38,55800.0,10.7356,10.7356,10.6938,10.7078,55800.0
2005-08-30 15:00:00,15.38,15.38,15.35,15.37,82800.0,10.7078,10.7078,10.6869,10.7008,82800.0
2005-08-30 15:10:00,15.37,15.38,15.3,15.34,57200.0,10.7008,10.7078,10.6521,10.6799,57200.0
2005-08-30 15:20:00,15.34,15.36,15.34,15.36,34800.0,10.6799,10.6938,10.6799,10.6938,34800.0
2005-08-30 15:30:00,15.36,15.44,15.35,15.44,178600.0,10.6938,10.7495,10.6869,10.7495,178600.0
2005-08-30 15:40:00,15.44,15.45,15.42,15.44,134600.0,10.7495,10.7565,10.7356,10.7495,134600.0
2005-08-30 15:50:00,15.44,15.45,15.42,15.43,105400.0,10.7495,10.7565,10.7356,10.7426,105400.0
2005-08-31 09:30:00,15.47,15.54,15.46,15.54,44800.0,10.7704,10.8192,10.7635,10.8192,44800.0
2005-08-31 09:40:00,15.54,15.69,15.54,15.69,69800.0,10.8192,10.9236,10.8192,10.9236,69800.0
2005-08-31 09:50:00,15.7,15.74,15.58,15.58,111200.0,10.9306,10.9584,10.847,10.847,111200.0
2005-08-31 10:00:00,15.58,15.59,15.54,15.54,42400.0,10.847,10.854,10.8192,10.8192,42400.0
2005-08-31 10:10:00,15.54,15.55,15.51,15.51,33600.0,10.8192,10.8261,10.7983,10.7983,33600.0
2005-08-31 10:20:00,15.5,15.56,15.5,15.55,25600.0,10.7913,10.8331,10.7913,10.8261,25600.0
2005-08-31 10:30:00,15.55,15.55,15.49,15.51,67800.0,10.8261,10.8261,10.7843,10.7983,67800.0
2005-08-31 10:40:00,15.5,15.58,15.5,15.53,50400.0,10.7913,10.847,10.7913,10.8122,50400.0
2005-08-31 10:50:00,15.53,15.53,15.5,15.52,33200.0,10.8122,10.8122,10.7913,10.8052,33200.0
2005-08-31 11:00:00,15.52,15.55,15.51,15.55,25200.0,10.8052,10.8261,10.7983,10.8261,25200.0
2005-08-31 11:10:00,15.54,15.6,15.53,15.6,33600.0,10.8192,10.8609,10.8122,10.8609,33600.0
2005-08-31 11:20:00,15.62,15.63,15.6,15.6,22400.0,10.8749,10.8818,10.8609,10.8609,22400.0
2005-08-31 11:30:00,15.59,15.63,15.59,15.63,53200.0,10.854,10.8818,10.854,10.8818,53200.0
2005-08-31 11:40:00,15.61,15.63,15.6,15.63,39800.0,10.8679,10.8818,10.8609,10.8818,39800.0
2005-08-31 11:50:00,15.63,15.63,15.63,15.63,31400.0,10.8818,10.8818,10.8818,10.8818,31400.0
2005-08-31 12:00:00,15.63,15.67,15.63,15.66,58000.0,10.8818,10.9097,10.8818,10.9027,58000.0
2005-08-31 12:10:00,15.66,15.7,15.66,15.69,72400.0,10.9027,10.9306,10.9027,10.9236,72400.0
2005-08-31 12:20:00,15.69,15.7,15.68,15.7,57600.0,10.9236,10.9306,10.9166,10.9306,57600.0
2005-08-31 12:30:00,15.68,15.69,15.65,15.65,27400.0,10.9166,10.9236,10.8957,10.8957,27400.0
2005-08-31 12:40:00,15.65,15.65,15.61,15.61,21600.0,10.8957,10.8957,10.8679,10.8679,21600.0
2005-08-31 12:50:00,15.61,15.63,15.58,15.58,14600.0,10.8679,10.8818,10.847,10.847,14600.0
2005-08-31 13:00:00,15.58,15.58,15.56,15.57,21400.0,10.847,10.847,10.8331,10.84,21400.0
2005-08-31 13:10:00,15.58,15.62,15.58,15.62,27600.0,10.847,10.8749,10.847,10.8749,27600.0
2005-08-31 13:20:00,15.62,15.62,15.56,15.59,30800.0,10.8749,10.8749,10.8331,10.854,30800.0
2005-08-31 13:30:00,15.6,15.64,15.6,15.64,48000.0,10.8609,10.8888,10.8609,10.8888,48000.0
2005-08-31 13:40:00,15.65,15.65,15.63,15.65,18400.0,10.8957,10.8957,10.8818,10.8957,18400.0
2005-08-31 13:50:00,15.65,15.65,15.63,15.65,27400.0,10.8957,10.8957,10.8818,10.8957,27400.0
2005-08-31 14:00:00,15.65,15.66,15.62,15.64,19800.0,10.8957,10.9027,10.8749,10.8888,19800.0
2005-08-31 14:10:00,15.65,15.67,15.63,15.63,17000.0,10.8957,10.9097,10.8818,10.8818,17000.0
2005-08-31 14:20:00,15.63,15.63,15.63,15.63,21400.0,10.8818,10.8818,10.8818,10.8818,21400.0
2005-08-31 14:30:00,15.63,15.63,15.62,15.62,19200.0,10.8818,10.8818,10.8749,10.8749,19200.0
2005-08-31 14:40:00,15.62,15.66,15.62,15.66,33400.0,10.8749,10.9027,10.8749,10.9027,33400.0
2005-08-31 14:50:00,15.68,15.68,15.64,15.64,17200.0,10.9166,10.9166,10.8888,10.8888,17200.0
2005-08-31 15:00:00,15.64,15.68,15.64,15.67,29000.0,10.8888,10.9166,10.8888,10.9097,29000.0
2005-08-31 15:10:00,15.67,15.7,15.67,15.7,252800.0,10.9097,10.9306,10.9097,10.9306,252800.0
2005-08-31 15:20:00,15.7,15.73,15.7,15.73,46400.0,10.9306,10.9514,10.9306,10.9514,46400.0
2005-08-31 15:30:00,15.72,15.76,15.68,15.74,98400.0,10.9445,10.9723,10.9166,10.9584,98400.0
2005-08-31 15:40:00,15.74,15.74,15.72,15.72,62400.0,10.9584,10.9584,10.9445,10.9445,62400.0
2005-08-31 15:50:00,15.72,15.79,15.72,15.79,101400.0,10.9445,10.9932,10.9445,10.9932,101400.0
2005-09-01 09:30:00,16.0,16.1,15.97,16.03,182800.0,11.1394,11.209,11.1185,11.1603,182800.0
2005-09-01 09:40:00,16.03,16.03,15.93,15.93,59200.0,11.1603,11.1603,11.0907,11.0907,59200.0
2005-09-01 09:50:00,15.93,15.97,15.93,15.95,78000.0,11.0907,11.1185,11.0907,11.1046,78000.0
2005-09-01 10:00:00,15.95,15.96,15.9,15.92,101800.0,11.1046,11.1116,11.0698,11.0837,101800.0
2005-09-01 10:10:00,15.93,15.93,15.83,15.89,104600.0,11.0907,11.0907,11.0211,11.0628,104600.0
2005-09-01 10:20:00,15.88,15.9,15.83,15.85,57400.0,11.0559,11.0698,11.0211,11.035,57400.0
2005-09-01 10:30:00,15.83,15.85,15.82,15.85,43400.0,11.0211,11.035,11.0141,11.035,43400.0
2005-09-01 10:40:00,15.84,15.86,15.75,15.79,59600.0,11.028,11.0419,10.9654,10.9932,59600.0
2005-09-01 10:50:00,15.78,15.78,15.72,15.72,115800.0,10.9862,10.9862,10.9445,10.9445,115800.0
2005-09-01 11:00:00,15.72,15.74,15.67,15.68,55200.0,10.9445,10.9584,10.9097,10.9166,55200.0
2005-09-01 11:10:00,15.7,15.74,15.69,15.74,90800.0,10.9306,10.9584,10.9236,10.9584,90800.0
2005-09-01 11:20:00,15.73,15.76,15.73,15.74,121400.0,10.9514,10.9723,10.9514,10.9584,121400.0
2005-09-01 11:30:00,15.76,15.78,15.72,15.74,86600.0,10.9723,10.9862,10.9445,10.9584,86600.0
2005-09-01 11:40:00,15.74,15.8,15.72,15.77,39800.0,10.9584,11.0002,10.9445,10.9793,39800.0
2005-09-01 11:50:00,15.76,15.79,15.75,15.79,12800.0,10.9723,10.9932,10.9654,10.9932,12800.0
2005-09-01 12:00:00,15.76,15.78,15.76,15.78,26800.0,10.9723,10.9862,10.9723,10.9862,26800.0
2005-09-01 12:10:00,15.78,15.83,15.77,15.79,38200.0,10.9862,11.0211,10.9793,10.9932,38200.0
2005-09-01 12:20:00,15.79,15.81,15.76,15.81,24400.0,10.9932,11.0071,10.9723,11.0071,24400.0
2005-09-01 12:30:00,15.81,15.85,15.8,15.83,27800.0,11.0071,11.035,11.0002,11.0211,27800.0
2005-09-01 12:40:00,15.82,15.83,15.8,15.8,16000.0,11.0141,11.0211,11.0002,11.0002,16000.0
2005-09-01 12:50:00,15.8,15.8,15.76,15.76,10000.0,11.0002,11.0002,10.9723,10.9723,10000.0
2005-09-01 13:00:00,15.76,15.78,15.76,15.76,15600.0,10.9723,10.9862,10.9723,10.9723,15600.0
2005-09-01 13:10:00,15.76,15.76,15.72,15.74,96600.0,10.9723,10.9723,10.9445,10.9584,96600.0
2005-09-01 13:20:00,15.74,15.74,15.73,15.74,16600.0,10.9584,10.9584,10.9514,10.9584,16600.0
2005-09-01 13:30:00,15.74,15.77,15.73,15.74,21200.0,10.9584,10.9793,10.9514,10.9584,21200.0
2005-09-01 13:40:00,15.74,15.75,15.74,15.74,28600.0,10.9584,10.9654,10.9584,10.9584,28600.0
2005-09-01 13:50:00,15.74,15.75,15.74,15.74,40600.0,10.9584,10.9654,10.9584,10.9584,40600.0
2005-09-01 14:00:00,15.74,15.74,15.7,15.7,57800.0,10.9584,10.9584,10.9306,10.9306,57800.0
2005-09-01 14:10:00,15.7,15.71,15.68,15.71,79600.0,10.9306,10.9375,10.9166,10.9375,79600.0
2005-09-01 14:20:00,15.71,15.71,15.69,15.7,65600.0,10.9375,10.9375,10.9236,10.9306,65600.0
2005-09-01 14:30:00,15.7,15.7,15.68,15.69,63200.0,10.9306,10.9306,10.9166,10.9236,63200.0
2005-09-01 14:40:00,15.7,15.72,15.63,15.63,54800.0,10.9306,10.9445,10.8818,10.8818,54800.0
2005-09-01 14:50:00,15.63,15.69,15.63,15.65,20000.0,10.8818,10.9236,10.8818,10.8957,20000.0
2005-09-01 15:00:00,15.63,15.65,15.63,15.65,16800.0,10.8818,10.8957,10.8818,10.8957,16800.0
2005-09-01 15:10:00,15.65,15.72,15.64,15.64,28000.0,10.8957,10.9445,10.8888,10.8888,28000.0
2005-09-01 15:20:00,15.63,15.67,15.59,15.59,43800.0,10.8818,10.9097,10.854,10.854,43800.0
2005-09-01 15:30:00,15.6,15.62,15.58,15.59,51800.0,10.8609,10.8749,10.847,10.854,51800.0
2005-09-01 15:40:00,15.6,15.63,15.54,15.57,44800.0,10.8609,10.8818,10.8192,10.84,44800.0
2005-09-01 15:50:00,15.56,15.62,15.49,15.51,220800.0,10.8331,10.8749,10.7843,10.7983,220800.0
2005-09-02 09:30:00,15.53,15.58,15.51,15.53,34200.0,10.8122,10.847,10.7983,10.8122,34200.0
2005-09-02 09:40:00,15.52,15.52,15.3,15.38,53000.0,10.8052,10.8052,10.6521,10.7078,53000.0
2005-09-02 09:50:00,15.38,15.43,15.31,15.43,40000.0,10.7078,10.7426,10.659,10.7426,40000.0
2005-09-02 10:00:00,15.43,15.6,15.39,15.51,26000.0,10.7426,10.8609,10.7147,10.7983,26000.0
2005-09-02 10:10:00,15.5,15.52,15.49,15.52,12000.0,10.7913,10.8052,10.7843,10.8052,12000.0
2005-09-02 10:20:00,15.52,15.53,15.49,15.49,75600.0,10.8052,10.8122,10.7843,10.7843,75600.0
2005-09-02 10:30:00,15.49,15.49,15.42,15.43,30200.0,10.7843,10.7843,10.7356,10.7426,30200.0
2005-09-02 10:40:00,15.43,15.47,15.4,15.47,27200.0,10.7426,10.7704,10.7217,10.7704,27200.0
2005-09-02 10:50:00,15.46,15.46,15.42,15.43,20400.0,10.7635,10.7635,10.7356,10.7426,20400.0
2005-09-02 11:00:00,15.43,15.47,15.42,15.45,20000.0,10.7426,10.7704,10.7356,10.7565,20000.0
2005-09-02 11:10:00,15.46,15.46,15.36,15.36,17600.0,10.7635,10.7635,10.6938,10.6938,17600.0
2005-09-02 11:20:00,15.36,15.36,15.32,15.34,15800.0,10.6938,10.6938,10.666,10.6799,15800.0
2005-09-02 11:30:00,15.33,15.35,15.33,15.35,11000.0,10.673,10.6869,10.673,10.6869,11000.0
2005-09-02 11:40:00,15.35,15.39,15.35,15.38,18400.0,10.6869,10.7147,10.6869,10.7078,18400.0
2005-09-02 11:50:00,15.37,15.42,15.35,15.38,26400.0,10.7008,10.7356,10.6869,10.7078,26400.0
2005-09-02 12:00:00,15.38,15.44,15.38,15.4,28000.0,10.7078,10.7495,10.7078,10.7217,28000.0
2005-09-02 12:10:00,15.4,15.42,15.39,15.4,49400.0,10.7217,10.7356,10.7147,10.7217,49400.0
2005-09-02 12:20:00,15.39,15.43,15.39,15.4,33400.0,10.7147,10.7426,10.7147,10.7217,33400.0
2005-09-02 12:30:00,15.4,15.47,15.4,15.46,18800.0,10.7217,10.7704,10.7217,10.7635,18800.0
2005-09-02 12:40:00,15.45,15.48,15.43,15.47,15200.0,10.7565,10.7774,10.7426,10.7704,15200.0
2005-09-02 12:50:00,15.47,15.48,15.45,15.45,6800.0,10.7704,10.7774,10.7565,10.7565,6800.0
2005-09-02 13:00:00,15.45,15.47,15.44,15.47,12800.0,10.7565,10.7704,10.7495,10.7704,12800.0
2005-09-02 13:10:00,15.47,15.47,15.42,15.44,16400.0,10.7704,10.7704,10.7356,10.7495,16400.0
2005-09-02 13:20:00,15.44,15.44,15.42,15.44,8400.0,10.7495,10.7495,10.7356,10.7495,8400.0
2005-09-02 13:30:00,15.47,15.47,15.43,15.46,10200.0,10.7704,10.7704,10.7426,10.7635,10200.0
2005-09-02 13:40:00,15.46,15.48,15.44,15.47,31800.0,10.7635,10.7774,10.7495,10.7704,31800.0
2005-09-02 13:50:00,15.47,15.48,15.45,15.48,42000.0,10.7704,10.7774,10.7565,10.7774,42000.0
2005-09-02 14:00:00,15.47,15.5,15.47,15.47,33400.0,10.7704,10.7913,10.7704,10.7704,33400.0
2005-09-02 14:10:00,15.47,15.49,15.45,15.47,20200.0,10.7704,10.7843,10.7565,10.7704,20200.0
2005-09-02 14:20:00,15.47,15.47,15.44,15.45,34600.0,10.7704,10.7704,10.7495,10.7565,34600.0
2005-09-02 14:30:00,15.45,15.45,15.42,15.42,39000.0,10.7565,10.7565,10.7356,10.7356,39000.0
2005-09-02 14:40:00,15.42,15.44,15.39,15.43,31200.0,10.7356,10.7495,10.7147,10.7426,31200.0
2005-09-02 14:50:00,15.42,15.43,15.39,15.39,16400.0,10.7356,10.7426,10.7147,10.7147,16400.0
2005-09-02 15:00:00,15.4,15.44,15.38,15.42,20400.0,10.7217,10.7495,10.7078,10.7356,20400.0
2005-09-02 15:10:00,15.42,15.43,15.42,15.43,12200.0,10.7356,10.7426,10.7356,10.7426,12200.0
2005-09-02 15:20:00,15.43,15.43,15.41,15.43,15600.0,10.7426,10.7426,10.7286,10.7426,15600.0
2005-09-02 15:30:00,15.42,15.44,15.4,15.43,27000.0,10.7356,10.7495,10.7217,10.7426,27000.0
2005-09-02 15:40:00,15.43,15.44,15.4,15.42,59000.0,10.7426,10.7495,10.7217,10.7356,59000.0
2005-09-02 15:50:00,15.42,15.42,15.38,15.4,62000.0,10.7356,10.7356,10.7078,10.7217,62000.0
2005-09-06 09:30:00,15.42,15.59,15.4,15.55,40000.0,10.7356,10.854,10.7217,10.8261,40000.0
2005-09-06 09:40:00,15.54,15.57,15.47,15.48,31000.0,10.8192,10.84,10.7704,10.7774,31000.0
2005-09-06 09:50:00,15.46,15.47,15.33,15.33,32200.0,10.7635,10.7704,10.673,10.673,32200.0
2005-09-06 10:00:00,15.33,15.42,15.28,15.4,70200.0,10.673,10.7356,10.6381,10.7217,70200.0
2005-09-06 10:10:00,15.4,15.4,15.34,15.35,44600.0,10.7217,10.7217,10.6799,10.6869,44600.0
2005-09-06 10:20:00,15.35,15.4,15.31,15.35,40800.0,10.6869,10.7217,10.659,10.6869,40800.0
2005-09-06 10:30:00,15.36,15.41,15.31,15.4,54600.0,10.6938,10.7286,10.659,10.7217,54600.0
2005-09-06 10:40:00,15.4,15.48,15.4,15.46,37800.0,10.7217,10.7774,10.7217,10.7635,37800.0
2005-09-06 10:50:00,15.47,15.47,15.44,15.47,53800.0,10.7704,10.7704,10.7495,10.7704,53800.0
2005-09-06 11:00:00,15.47,15.47,15.44,15.44,21400.0,10.7704,10.7704,10.7495,10.7495,21400.0
2005-09-06 11:10:00,15.44,15.44,15.37,15.42,40200.0,10.7495,10.7495,10.7008,10.7356,40200.0
2005-09-06 11:20:00,15.42,15.44,15.41,15.44,15000.0,10.7356,10.7495,10.7286,10.7495,15000.0
2005-09-06 11:30:00,15.43,15.45,15.42,15.42,14000.0,10.7426,10.7565,10.7356,10.7356,14000.0
2005-09-06 11:40:00,15.42,15.47,15.39,15.45,24800.0,10.7356,10.7704,10.7147,10.7565,24800.0
2005-09-06 11:50:00,15.44,15.46,15.43,15.43,13800.0,10.7495,10.7635,10.7426,10.7426,13800.0
2005-09-06 12:00:00,15.43,15.52,15.43,15.5,25600.0,10.7426,10.8052,10.7426,10.7913,25600.0
2005-09-06 12:10:00,15.49,15.49,15.45,15.45,27600.0,10.7843,10.7843,10.7565,10.7565,27600.0
2005-09-06 12:20:00,15.45,15.46,15.4,15.4,29200.0,10.7565,10.7635,10.7217,10.7217,29200.0
2005-09-06 12:30:00,15.4,15.4,15.38,15.4,33800.0,10.7217,10.7217,10.7078,10.7217,33800.0
2005-09-06 12:40:00,15.4,15.4,15.37,15.38,21400.0,10.7217,10.7217,10.7008,10.7078,21400.0
2005-09-06 12:50:00,15.38,15.42,15.37,15.41,25800.0,10.7078,10.7356,10.7008,10.7286,25800.0
2005-09-06 13:00:00,15.41,15.44,15.4,15.43,78200.0,10.7286,10.7495,10.7217,10.7426,78200.0
2005-09-06 13:10:00,15.43,15.44,15.42,15.43,78200.0,10.7426,10.7495,10.7356,10.7426,78200.0
2005-09-06 13:20:00,15.43,15.44,15.42,15.43,41000.0,10.7426,10.7495,10.7356,10.7426,41000.0
2005-09-06 13:30:00,15.43,15.46,15.42,15.42,30600.0,10.7426,10.7635,10.7356,10.7356,30600.0
2005-09-06 13:40:00,15.43,15.45,15.42,15.43,46200.0,10.7426,10.7565,10.7356,10.7426,46200.0
2005-09-06 13:50:00,15.42,15.51,15.42,15.5,89600.0,10.7356,10.7983,10.7356,10.7913,89600.0
2005-09-06 14:00:00,15.5,15.51,15.43,15.44,47400.0,10.7913,10.7983,10.7426,10.7495,47400.0
2005-09-06 14:10:00,15.43,15.47,15.43,15.45,38000.0,10.7426,10.7704,10.7426,10.7565,38000.0
2005-09-06 14:20:00,15.45,15.55,15.45,15.49,50600.0,10.7565,10.8261,10.7565,10.7843,50600.0
2005-09-06 14:30:00,15.5,15.55,15.5,15.53,60200.0,10.7913,10.8261,10.7913,10.8122,60200.0
2005-09-06 14:40:00,15.52,15.54,15.52,15.53,20200.0,10.8052,10.8192,10.8052,10.8122,20200.0
2005-09-06 14:50:00,15.54,15.54,15.47,15.47,46200.0,10.8192,10.8192,10.7704,10.7704,46200.0
2005-09-06 15:00:00,15.47,15.52,15.47,15.52,86000.0,10.7704,10.8052,10.7704,10.8052,86000.0
2005-09-06 15:10:00,15.51,15.52,15.49,15.51,97000.0,10.7983,10.8052,10.7843,10.7983,97000.0
2005-09-06 15:20:00,15.51,15.51,15.49,15.5,60000.0,10.7983,10.7983,10.7843,10.7913,60000.0
2005-09-06 15:30:00,15.5,15.52,15.49,15.51,72600.0,10.7913,10.8052,10.7843,10.7983,72600.0
2005-09-06 15:40:00,15.52,15.54,15.49,15.52,79800.0,10.8052,10.8192,10.7843,10.8052,79800.0
2005-09-06 15:50:00,15.52,15.54,15.5,15.52,81800.0,10.8052,10.8192,10.7913,10.8052,81800.0
2005-09-07 09:30:00,15.55,15.55,15.51,15.53,31600.0,10.8261,10.8261,10.7983,10.8122,31600.0
2005-09-07 09:40:00,15.54,15.54,15.44,15.47,38200.0,10.8192,10.8192,10.7495,10.7704,38200.0
2005-09-07 09:50:00,15.48,15.54,15.47,15.51,51800.0,10.7774,10.8192,10.7704,10.7983,51800.0
2005-09-07 10:00:00,15.51,15.61,15.51,15.6,58000.0,10.7983,10.8679,10.7983,10.8609,58000.0
2005-09-07 10:10:00,15.6,15.6,15.53,15.58,49600.0,10.8609,10.8609,10.8122,10.847,49600.0
2005-09-07 10:20:00,15.58,15.61,15.57,15.59,59600.0,10.847,10.8679,10.84,10.854,59600.0
2005-09-07 10:30:00,15.59,15.63,15.59,15.63,48000.0,10.854,10.8818,10.854,10.8818,48000.0
2005-09-07 10:40:00,15.63,15.71,15.63,15.7,84200.0,10.8818,10.9375,10.8818,10.9306,84200.0
2005-09-07 10:50:00,15.7,15.72,15.67,15.71,70000.0,10.9306,10.9445,10.9097,10.9375,70000.0
2005-09-07 11:00:00,15.72,15.74,15.7,15.71,38200.0,10.9445,10.9584,10.9306,10.9375,38200.0
2005-09-07 11:10:00,15.71,15.78,15.71,15.74,125400.0,10.9375,10.9862,10.9375,10.9584,125400.0
2005-09-07 11:20:00,15.74,15.84,15.74,15.84,216400.0,10.9584,11.028,10.9584,11.028,216400.0
2005-09-07 11:30:00,15.81,15.87,15.81,15.87,129200.0,11.0071,11.0489,11.0071,11.0489,129200.0
2005-09-07 11:40:00,15.87,15.89,15.85,15.88,141600.0,11.0489,11.0628,11.035,11.0559,141600.0
2005-09-07 11:50:00,15.88,15.9,15.88,15.89,63400.0,11.0559,11.0698,11.0559,11.0628,63400.0
2005-09-07 12:00:00,15.89,15.89,15.83,15.83,111200.0,11.0628,11.0628,11.0211,11.0211,111200.0
2005-09-07 12:10:00,15.83,15.85,15.83,15.85,15800.0,11.0211,11.035,11.0211,11.035,15800.0
2005-09-07 12:20:00,15.85,15.9,15.83,15.83,35000.0,11.035,11.0698,11.0211,11.0211,35000.0
2005-09-07 12:30:00,15.83,15.84,15.78,15.8,28200.0,11.0211,11.028,10.9862,11.0002,28200.0
2005-09-07 12:40:00,15.83,15.83,15.81,15.83,22200.0,11.0211,11.0211,11.0071,11.0211,22200.0
2005-09-07 12:50:00,15.83,15.83,15.81,15.81,15400.0,11.0211,11.0211,11.0071,11.0071,15400.0
2005-09-07 13:00:00,15.81,15.88,15.81,15.88,59000.0,11.0071,11.0559,11.0071,11.0559,59000.0
2005-09-07 13:10:00,15.88,15.92,15.88,15.89,66600.0,11.0559,11.0837,11.0559,11.0628,66600.0
2005-09-07 13:20:00,15.89,15.89,15.76,15.76,49800.0,11.0628,11.0628,10.9723,10.9723,49800.0
2005-09-07 13:30:00,15.76,15.82,15.76,15.79,15000.0,10.9723,11.0141,10.9723,10.9932,15000.0
2005-09-07 13:40:00,15.79,15.81,15.79,15.81,19200.0,10.9932,11.0071,10.9932,11.0071,19200.0
2005-09-07 13:50:00,15.81,15.82,15.79,15.81,25800.0,11.0071,11.0141,10.9932,11.0071,25800.0
2005-09-07 14:00:00,15.81,15.83,15.81,15.83,45800.0,11.0071,11.0211,11.0071,11.0211,45800.0
2005-09-07 14:10:00,15.83,15.83,15.78,15.81,28000.0,11.0211,11.0211,10.9862,11.0071,28000.0
2005-09-07 14:20:00,15.81,15.82,15.73,15.75,23200.0,11.0071,11.0141,10.9514,10.9654,23200.0
2005-09-07 14:30:00,15.75,15.75,15.69,15.74,34200.0,10.9654,10.9654,10.9236,10.9584,34200.0
2005-09-07 14:40:00,15.76,15.82,15.75,15.82,53000.0,10.9723,11.0141,10.9654,11.0141,53000.0
2005-09-07 14:50:00,15.83,15.83,15.79,15.8,32200.0,11.0211,11.0211,10.9932,11.0002,32200.0
2005-09-07 15:00:00,15.79,15.83,15.76,15.83,38800.0,10.9932,11.0211,10.9723,11.0211,38800.0
2005-09-07 15:10:00,15.83,15.9,15.82,15.9,58600.0,11.0211,11.0698,11.0141,11.0698,58600.0
2005-09-07 15:20:00,15.9,15.92,15.88,15.88,51800.0,11.0698,11.0837,11.0559,11.0559,51800.0
2005-09-07 15:30:00,15.87,15.88,15.81,15.83,69200.0,11.0489,11.0559,11.0071,11.0211,69200.0
2005-09-07 15:40:00,15.84,15.84,15.82,15.82,54200.0,11.028,11.028,11.0141,11.0141,54200.0
2005-09-07 15:50:00,15.82,15.84,15.8,15.83,74800.0,11.0141,11.028,11.0002,11.0211,74800.0
2005-09-08 09:30:00,15.85,15.86,15.81,15.81,40600.0,11.035,11.0419,11.0071,11.0071,40600.0
2005-09-08 09:40:00,15.81,15.82,15.8,15.82,23400.0,11.0071,11.0141,11.0002,11.0141,23400.0
2005-09-08 09:50:00,15.8,15.81,15.76,15.77,49200.0,11.0002,11.0071,10.9723,10.9793,49200.0
2005-09-08 10:00:00,15.76,15.83,15.76,15.81,34200.0,10.9723,11.0211,10.9723,11.0071,34200.0
2005-09-08 10:10:00,15.8,15.83,15.78,15.81,24600.0,11.0002,11.0211,10.9862,11.0071,24600.0
2005-09-08 10:20:00,15.8,15.83,15.75,15.76,43000.0,11.0002,11.0211,10.9654,10.9723,43000.0
2005-09-08 10:30:00,15.77,15.79,15.76,15.79,17600.0,10.9793,10.9932,10.9723,10.9932,17600.0
2005-09-08 10:40:00,15.78,15.79,15.77,15.79,25200.0,10.9862,10.9932,10.9793,10.9932,25200.0
2005-09-08 10:50:00,15.8,15.81,15.8,15.81,32400.0,11.0002,11.0071,11.0002,11.0071,32400.0
2005-09-08 11:00:00,15.81,15.83,15.81,15.83,11800.0,11.0071,11.0211,11.0071,11.0211,11800.0
2005-09-08 11:10:00,15.82,15.85,15.82,15.84,43200.0,11.0141,11.035,11.0141,11.028,43200.0
2005-09-08 11:20:00,15.85,15.85,15.81,15.82,29000.0,11.035,11.035,11.0071,11.0141,29000.0
2005-09-08 11:30:00,15.81,15.83,15.81,15.83,15600.0,11.0071,11.0211,11.0071,11.0211,15600.0
2005-09-08 11:40:00,15.83,15.86,15.83,15.84,15600.0,11.0211,11.0419,11.0211,11.028,15600.0
2005-09-08 11:50:00,15.84,15.88,15.84,15.87,11400.0,11.028,11.0559,11.028,11.0489,11400.0
2005-09-08 12:00:00,15.87,15.88,15.86,15.87,40000.0,11.0489,11.0559,11.0419,11.0489,40000.0
2005-09-08 12:10:00,15.87,15.87,15.86,15.86,23200.0,11.0489,11.0489,11.0419,11.0419,23200.0
2005-09-08 12:20:00,15.87,15.88,15.82,15.83,23200.0,11.0489,11.0559,11.0141,11.0211,23200.0
2005-09-08 12:30:00,15.83,15.83,15.79,15.81,15800.0,11.0211,11.0211,10.9932,11.0071,15800.0
2005-09-08 12:40:00,15.8,15.81,15.76,15.76,20600.0,11.0002,11.0071,10.9723,10.9723,20600.0
2005-09-08 12:50:00,15.77,15.77,15.75,15.75,81600.0,10.9793,10.9793,10.9654,10.9654,81600.0
2005-09-08 13:00:00,15.76,15.76,15.72,15.72,26600.0,10.9723,10.9723,10.9445,10.9445,26600.0
2005-09-08 13:10:00,15.72,15.73,15.68,15.72,28400.0,10.9445,10.9514,10.9166,10.9445,28400.0
2005-09-08 13:20:00,15.73,15.75,15.72,15.74,19400.0,10.9514,10.9654,10.9445,10.9584,19400.0
2005-09-08 13:30:00,15.73,15.73,15.72,15.73,11600.0,10.9514,10.9514,10.9445,10.9514,11600.0
2005-09-08 13:40:00,15.72,15.72,15.72,15.72,13800.0,10.9445,10.9445,10.9445,10.9445,13800.0
2005-09-08 13:50:00,15.72,15.72,15.72,15.72,22600.0,10.9445,10.9445,10.9445,10.9445,22600.0
2005-09-08 14:00:00,15.71,15.71,15.69,15.7,16400.0,10.9375,10.9375,10.9236,10.9306,16400.0
2005-09-08 14:10:00,15.7,15.74,15.7,15.72,25600.0,10.9306,10.9584,10.9306,10.9445,25600.0
2005-09-08 14:20:00,15.73,15.74,15.73,15.73,39000.0,10.9514,10.9584,10.9514,10.9514,39000.0
2005-09-08 14:30:00,15.74,15.74,15.72,15.74,27200.0,10.9584,10.9584,10.9445,10.9584,27200.0
2005-09-08 14:40:00,15.73,15.74,15.72,15.73,24400.0,10.9514,10.9584,10.9445,10.9514,24400.0
2005-09-08 14:50:00,15.73,15.75,15.73,15.75,31800.0,10.9514,10.9654,10.9514,10.9654,31800.0
2005-09-08 15:00:00,15.76,15.77,15.75,15.77,45800.0,10.9723,10.9793,10.9654,10.9793,45800.0
2005-09-08 15:10:00,15.77,15.78,15.76,15.76,84000.0,10.9793,10.9862,10.9723,10.9723,84000.0
2005-09-08 15:20:00,15.76,15.78,15.76,15.77,34000.0,10.9723,10.9862,10.9723,10.9793,34000.0
2005-09-08 15:30:00,15.77,15.78,15.77,15.77,38000.0,10.9793,10.9862,10.9793,10.9793,38000.0
2005-09-08 15:40:00,15.77,15.77,15.75,15.75,70600.0,10.9793,10.9793,10.9654,10.9654,70600.0
2005-09-08 15:50:00,15.76,15.78,15.76,15.78,28400.0,10.9723,10.9862,10.9723,10.9862,28400.0
2005-09-09 09:30:00,15.81,15.84,15.78,15.78,43200.0,11.0071,11.028,10.9862,10.9862,43200.0
2005-09-09 09:40:00,15.76,15.76,15.69,15.72,48000.0,10.9723,10.9723,10.9236,10.9445,48000.0
2005-09-09 09:50:00,15.72,15.72,15.62,15.62,49200.0,10.9445,10.9445,10.8749,10.8749,49200.0
2005-09-09 10:00:00,15.61,15.64,15.61,15.64,51400.0,10.8679,10.8888,10.8679,10.8888,51400.0
2005-09-09 10:10:00,15.63,15.71,15.63,15.71,34200.0,10.8818,10.9375,10.8818,10.9375,34200.0
2005-09-09 10:20:00,15.7,15.76,15.7,15.74,28600.0,10.9306,10.9723,10.9306,10.9584,28600.0
2005-09-09 10:30:00,15.74,15.74,15.72,15.72,23000.0,10.9584,10.9584,10.9445,10.9445,23000.0
2005-09-09 10:40:00,15.72,15.73,15.68,15.7,30800.0,10.9445,10.9514,10.9166,10.9306,30800.0
2005-09-09 10:50:00,15.7,15.71,15.67,15.68,28400.0,10.9306,10.9375,10.9097,10.9166,28400.0
2005-09-09 11:00:00,15.69,15.73,15.68,15.72,28400.0,10.9236,10.9514,10.9166,10.9445,28400.0
2005-09-09 11:10:00,15.73,15.79,15.73,15.78,17400.0,10.9514,10.9932,10.9514,10.9862,17400.0
2005-09-09 11:20:00,15.79,15.84,15.79,15.83,22400.0,10.9932,11.028,10.9932,11.0211,22400.0
2005-09-09 11:30:00,15.82,15.82,15.78,15.8,13400.0,11.0141,11.0141,10.9862,11.0002,13400.0
2005-09-09 11:40:00,15.8,15.8,15.78,15.79,19600.0,11.0002,11.0002,10.9862,10.9932,19600.0
2005-09-09 11:50:00,15.8,15.8,15.78,15.8,12200.0,11.0002,11.0002,10.9862,11.0002,12200.0
2005-09-09 12:00:00,15.8,15.8,15.79,15.8,20600.0,11.0002,11.0002,10.9932,11.0002,20600.0
2005-09-09 12:10:00,15.8,15.8,15.76,15.76,19200.0,11.0002,11.0002,10.9723,10.9723,19200.0
2005-09-09 12:20:00,15.79,15.82,15.78,15.81,25600.0,10.9932,11.0141,10.9862,11.0071,25600.0
2005-09-09 12:30:00,15.81,15.83,15.8,15.83,10400.0,11.0071,11.0211,11.0002,11.0211,10400.0
2005-09-09 12:40:00,15.83,15.87,15.83,15.87,9000.0,11.0211,11.0489,11.0211,11.0489,9000.0
2005-09-09 12:50:00,15.87,15.88,15.87,15.88,17000.0,11.0489,11.0559,11.0489,11.0559,17000.0
2005-09-09 13:00:00,15.88,15.88,15.87,15.87,25600.0,11.0559,11.0559,11.0489,11.0489,25600.0
2005-09-09 13:10:00,15.87,15.87,15.83,15.83,17000.0,11.0489,11.0489,11.0211,11.0211,17000.0
2005-09-09 13:20:00,15.83,15.83,15.82,15.83,16200.0,11.0211,11.0211,11.0141,11.0211,16200.0
2005-09-09 13:30:00,15.83,15.85,15.83,15.84,13400.0,11.0211,11.035,11.0211,11.028,13400.0
2005-09-09 13:40:00,15.84,15.85,15.83,15.85,12800.0,11.028,11.035,11.0211,11.035,12800.0
2005-09-09 13:50:00,15.84,15.87,15.84,15.86,29400.0,11.028,11.0489,11.028,11.0419,29400.0
2005-09-09 14:00:00,15.86,15.87,15.86,15.87,31000.0,11.0419,11.0489,11.0419,11.0489,31000.0
2005-09-09 14:10:00,15.87,15.87,15.86,15.87,31600.0,11.0489,11.0489,11.0419,11.0489,31600.0
2005-09-09 14:20:00,15.87,15.87,15.86,15.86,32200.0,11.0489,11.0489,11.0419,11.0419,32200.0
2005-09-09 14:30:00,15.86,15.87,15.86,15.86,31400.0,11.0419,11.0489,11.0419,11.0419,31400.0
2005-09-09 14:40:00,15.85,15.86,15.8,15.8,29200.0,11.035,11.0419,11.0002,11.0002,29200.0
2005-09-09 14:50:00,15.8,15.8,15.77,15.8,46800.0,11.0002,11.0002,10.9793,11.0002,46800.0
2005-09-09 15:00:00,15.8,15.8,15.79,15.79,29400.0,11.0002,11.0002,10.9932,10.9932,29400.0
2005-09-09 15:10:00,15.79,15.79,15.77,15.78,24800.0,10.9932,10.9932,10.9793,10.9862,24800.0
2005-09-09 15:20:00,15.78,15.78,15.76,15.76,24000.0,10.9862,10.9862,10.9723,10.9723,24000.0
2005-09-09 15:30:00,15.76,15.78,15.75,15.77,38800.0,10.9723,10.9862,10.9654,10.9793,38800.0
2005-09-09 15:40:00,15.77,15.77,15.74,15.76,47200.0,10.9793,10.9793,10.9584,10.9723,47200.0
2005-09-09 15:50:00,15.76,15.77,15.75,15.76,39600.0,10.9723,10.9793,10.9654,10.9723,39600.0
2005-09-12 09:30:00,15.7,15.84,15.7,15.77,39000.0,10.9306,11.028,10.9306,10.9793,39000.0
2005-09-12 09:40:00,15.77,15.87,15.74,15.84,13400.0,10.9793,11.0489,10.9584,11.028,13400.0
2005-09-12 09:50:00,15.84,15.95,15.84,15.92,22000.0,11.028,11.1046,11.028,11.0837,22000.0
2005-09-12 10:00:00,15.93,15.93,15.9,15.9,18400.0,11.0907,11.0907,11.0698,11.0698,18400.0
2005-09-12 10:10:00,15.9,15.9,15.83,15.84,11200.0,11.0698,11.0698,11.0211,11.028,11200.0
2005-09-12 10:20:00,15.84,15.9,15.83,15.9,22200.0,11.028,11.0698,11.0211,11.0698,22200.0
2005-09-12 10:30:00,15.89,15.89,15.85,15.85,12800.0,11.0628,11.0628,11.035,11.035,12800.0
2005-09-12 10:40:00,15.86,15.89,15.85,15.88,8800.0,11.0419,11.0628,11.035,11.0559,8800.0
2005-09-12 10:50:00,15.88,15.9,15.86,15.86,7000.0,11.0559,11.0698,11.0419,11.0419,7000.0
2005-09-12 11:00:00,15.87,15.88,15.87,15.88,4800.0,11.0489,11.0559,11.0489,11.0559,4800.0
2005-09-12 11:10:00,15.88,15.88,15.87,15.88,7400.0,11.0559,11.0559,11.0489,11.0559,7400.0
2005-09-12 11:20:00,15.87,15.9,15.86,15.9,13200.0,11.0489,11.0698,11.0419,11.0698,13200.0
2005-09-12 11:30:00,15.9,15.94,15.88,15.94,28200.0,11.0698,11.0976,11.0559,11.0976,28200.0
2005-09-12 11:40:00,15.94,16.04,15.94,15.98,89000.0,11.0976,11.1673,11.0976,11.1255,89000.0
2005-09-12 11:50:00,15.97,15.98,15.97,15.97,11200.0,11.1185,11.1255,11.1185,11.1185,11200.0
2005-09-12 12:00:00,15.98,16.03,15.98,16.02,16800.0,11.1255,11.1603,11.1255,11.1533,16800.0
2005-09-12 12:10:00,16.03,16.06,16.01,16.05,23200.0,11.1603,11.1812,11.1464,11.1742,23200.0
2005-09-12 12:20:00,16.05,16.06,16.03,16.06,17600.0,11.1742,11.1812,11.1603,11.1812,17600.0
2005-09-12 12:30:00,16.05,16.05,16.0,16.03,8600.0,11.1742,11.1742,11.1394,11.1603,8600.0
2005-09-12 12:40:00,16.03,16.08,16.03,16.05,14000.0,11.1603,11.1951,11.1603,11.1742,14000.0
2005-09-12 12:50:00,16.08,16.08,16.06,16.07,14600.0,11.1951,11.1951,11.1812,11.1882,14600.0
2005-09-12 13:00:00,16.07,16.1,16.06,16.09,18800.0,11.1882,11.209,11.1812,11.2021,18800.0
2005-09-12 13:10:00,16.09,16.1,16.09,16.09,7400.0,11.2021,11.209,11.2021,11.2021,7400.0
2005-09-12 13:20:00,16.09,16.11,16.08,16.11,20000.0,11.2021,11.216,11.1951,11.216,20000.0
2005-09-12 13:30:00,16.11,16.13,16.1,16.12,13000.0,11.216,11.2299,11.209,11.223,13000.0
2005-09-12 13:40:00,16.11,16.11,16.07,16.07,9400.0,11.216,11.216,11.1882,11.1882,9400.0
2005-09-12 13:50:00,16.07,16.07,16.02,16.06,19000.0,11.1882,11.1882,11.1533,11.1812,19000.0
2005-09-12 14:00:00,16.06,16.09,16.06,16.09,6400.0,11.1812,11.2021,11.1812,11.2021,6400.0
2005-09-12 14:10:00,16.09,16.11,16.08,16.1,14200.0,11.2021,11.216,11.1951,11.209,14200.0
2005-09-12 14:20:00,16.1,16.1,16.09,16.1,12600.0,11.209,11.209,11.2021,11.209,12600.0
2005-09-12 14:30:00,16.1,16.11,16.09,16.11,23600.0,11.209,11.216,11.2021,11.216,23600.0
2005-09-12 14:40:00,16.11,16.13,16.11,16.11,20200.0,11.216,11.2299,11.216,11.216,20200.0
2005-09-12 14:50:00,16.11,16.12,16.08,16.1,13400.0,11.216,11.223,11.1951,11.209,13400.0
2005-09-12 15:00:00,16.11,16.11,16.08,16.08,12400.0,11.216,11.216,11.1951,11.1951,12400.0
2005-09-12 15:10:00,16.08,16.08,16.05,16.05,26800.0,11.1951,11.1951,11.1742,11.1742,26800.0
2005-09-12 15:20:00,16.05,16.09,16.05,16.09,38800.0,11.1742,11.2021,11.1742,11.2021,38800.0
2005-09-12 15:30:00,16.09,16.1,16.08,16.09,29400.0,11.2021,11.209,11.1951,11.2021,29400.0
2005-09-12 15:40:00,16.09,16.11,16.09,16.11,45200.0,11.2021,11.216,11.2021,11.216,45200.0
2005-09-12 15:50:00,16.11,16.11,16.1,16.11,65000.0,11.216,11.216,11.209,11.216,65000.0
2005-09-13 09:30:00,16.08,16.08,16.0,16.0,26600.0,11.1951,11.1951,11.1394,11.1394,26600.0
2005-09-13 09:40:00,16.02,16.02,15.88,15.9,64800.0,11.1533,11.1533,11.0559,11.0698,64800.0
2005-09-13 09:50:00,15.9,15.9,15.78,15.83,39600.0,11.0698,11.0698,10.9862,11.0211,39600.0
2005-09-13 10:00:00,15.8,15.82,15.74,15.75,81600.0,11.0002,11.0141,10.9584,10.9654,81600.0
2005-09-13 10:10:00,15.75,15.77,15.72,15.77,61000.0,10.9654,10.9793,10.9445,10.9793,61000.0
2005-09-13 10:20:00,15.77,15.78,15.76,15.76,42400.0,10.9793,10.9862,10.9723,10.9723,42400.0
2005-09-13 10:30:00,15.76,15.79,15.76,15.78,65200.0,10.9723,10.9932,10.9723,10.9862,65200.0
2005-09-13 10:40:00,15.78,15.78,15.76,15.78,60400.0,10.9862,10.9862,10.9723,10.9862,60400.0
2005-09-13 10:50:00,15.79,15.79,15.74,15.75,44600.0,10.9932,10.9932,10.9584,10.9654,44600.0
2005-09-13 11:00:00,15.75,15.77,15.74,15.77,128600.0,10.9654,10.9793,10.9584,10.9793,128600.0
2005-09-13 11:10:00,15.79,15.79,15.76,15.77,18200.0,10.9932,10.9932,10.9723,10.9793,18200.0
2005-09-13 11:20:00,15.78,15.78,15.75,15.76,84000.0,10.9862,10.9862,10.9654,10.9723,84000.0
2005-09-13 11:30:00,15.76,15.79,15.75,15.77,27600.0,10.9723,10.9932,10.9654,10.9793,27600.0
2005-09-13 11:40:00,15.77,15.77,15.77,15.77,18200.0,10.9793,10.9793,10.9793,10.9793,18200.0
2005-09-13 11:50:00,15.77,15.77,15.75,15.76,18800.0,10.9793,10.9793,10.9654,10.9723,18800.0
2005-09-13 12:00:00,15.75,15.76,15.74,15.76,39600.0,10.9654,10.9723,10.9584,10.9723,39600.0
2005-09-13 12:10:00,15.75,15.77,15.75,15.76,85400.0,10.9654,10.9793,10.9654,10.9723,85400.0
2005-09-13 12:20:00,15.76,15.79,15.74,15.74,26800.0,10.9723,10.9932,10.9584,10.9584,26800.0
2005-09-13 12:30:00,15.74,15.76,15.74,15.75,12600.0,10.9584,10.9723,10.9584,10.9654,12600.0
2005-09-13 12:40:00,15.74,15.75,15.74,15.74,19200.0,10.9584,10.9654,10.9584,10.9584,19200.0
2005-09-13 12:50:00,15.75,15.76,15.75,15.76,11000.0,10.9654,10.9723,10.9654,10.9723,11000.0
2005-09-13 13:00:00,15.76,15.79,15.76,15.76,34200.0,10.9723,10.9932,10.9723,10.9723,34200.0
2005-09-13 13:10:00,15.76,15.76,15.73,15.74,12200.0,10.9723,10.9723,10.9514,10.9584,12200.0
2005-09-13 13:20:00,15.74,15.76,15.74,15.76,21200.0,10.9584,10.9723,10.9584,10.9723,21200.0
2005-09-13 13:30:00,15.76,15.77,15.75,15.77,29600.0,10.9723,10.9793,10.9654,10.9793,29600.0
2005-09-13 13:40:00,15.78,15.79,15.77,15.77,14800.0,10.9862,10.9932,10.9793,10.9793,14800.0
2005-09-13 13:50:00,15.77,15.78,15.76,15.76,27800.0,10.9793,10.9862,10.9723,10.9723,27800.0
2005-09-13 14:00:00,15.76,15.77,15.75,15.77,26400.0,10.9723,10.9793,10.9654,10.9793,26400.0
2005-09-13 14:10:00,15.77,15.79,15.76,15.78,33200.0,10.9793,10.9932,10.9723,10.9862,33200.0
2005-09-13 14:20:00,15.78,15.85,15.77,15.8,22400.0,10.9862,11.035,10.9793,11.0002,22400.0
2005-09-13 14:30:00,15.8,15.8,15.77,15.8,19800.0,11.0002,11.0002,10.9793,11.0002,19800.0
2005-09-13 14:40:00,15.79,15.79,15.78,15.78,14000.0,10.9932,10.9932,10.9862,10.9862,14000.0
2005-09-13 14:50:00,15.78,15.79,15.77,15.78,25800.0,10.9862,10.9932,10.9793,10.9862,25800.0
2005-09-13 15:00:00,15.78,15.79,15.76,15.78,52200.0,10.9862,10.9932,10.9723,10.9862,52200.0
2005-09-13 15:10:00,15.78,15.79,15.74,15.76,47400.0,10.9862,10.9932,10.9584,10.9723,47400.0
2005-09-13 15:20:00,15.77,15.78,15.74,15.78,99200.0,10.9793,10.9862,10.9584,10.9862,99200.0
2005-09-13 15:30:00,15.77,15.77,15.74,15.76,21000.0,10.9793,10.9793,10.9584,10.9723,21000.0
2005-09-13 15:40:00,15.76,15.76,15.72,15.74,83400.0,10.9723,10.9723,10.9445,10.9584,83400.0
2005-09-13 15:50:00,15.75,15.76,15.71,15.73,41400.0,10.9654,10.9723,10.9375,10.9514,41400.0
2005-09-14 09:30:00,15.72,15.75,15.7,15.7,9400.0,10.9445,10.9654,10.9306,10.9306,9400.0
2005-09-14 09:40:00,15.72,15.74,15.66,15.66,29000.0,10.9445,10.9584,10.9027,10.9027,29000.0
2005-09-14 09:50:00,15.65,15.69,15.59,15.6,32000.0,10.8957,10.9236,10.854,10.8609,32000.0
2005-09-14 10:00:00,15.6,15.67,15.56,15.56,24200.0,10.8609,10.9097,10.8331,10.8331,24200.0
2005-09-14 10:10:00,15.52,15.59,15.51,15.58,17600.0,10.8052,10.854,10.7983,10.847,17600.0
2005-09-14 10:20:00,15.58,15.58,15.55,15.58,40200.0,10.847,10.847,10.8261,10.847,40200.0
2005-09-14 10:30:00,15.58,15.61,15.58,15.6,69600.0,10.847,10.8679,10.847,10.8609,69600.0
2005-09-14 10:40:00,15.6,15.61,15.6,15.61,60800.0,10.8609,10.8679,10.8609,10.8679,60800.0
2005-09-14 10:50:00,15.61,15.65,15.61,15.61,25000.0,10.8679,10.8957,10.8679,10.8679,25000.0
2005-09-14 11:00:00,15.61,15.67,15.61,15.67,19800.0,10.8679,10.9097,10.8679,10.9097,19800.0
2005-09-14 11:10:00,15.69,15.69,15.59,15.63,51200.0,10.9236,10.9236,10.854,10.8818,51200.0
2005-09-14 11:20:00,15.63,15.67,15.63,15.66,28600.0,10.8818,10.9097,10.8818,10.9027,28600.0
2005-09-14 11:30:00,15.67,15.67,15.65,15.66,43800.0,10.9097,10.9097,10.8957,10.9027,43800.0
2005-09-14 11:40:00,15.68,15.72,15.68,15.71,64200.0,10.9166,10.9445,10.9166,10.9375,64200.0
2005-09-14 11:50:00,15.7,15.71,15.67,15.7,22600.0,10.9306,10.9375,10.9097,10.9306,22600.0
2005-09-14 12:00:00,15.7,15.7,15.65,15.67,23600.0,10.9306,10.9306,10.8957,10.9097,23600.0
2005-09-14 12:10:00,15.67,15.71,15.67,15.67,38200.0,10.9097,10.9375,10.9097,10.9097,38200.0
2005-09-14 12:20:00,15.7,15.71,15.67,15.7,21800.0,10.9306,10.9375,10.9097,10.9306,21800.0
2005-09-14 12:30:00,15.7,15.7,15.68,15.7,23200.0,10.9306,10.9306,10.9166,10.9306,23200.0
2005-09-14 12:40:00,15.7,15.71,15.68,15.71,21200.0,10.9306,10.9375,10.9166,10.9375,21200.0
2005-09-14 12:50:00,15.72,15.74,15.68,15.74,25000.0,10.9445,10.9584,10.9166,10.9584,25000.0
2005-09-14 13:00:00,15.71,15.72,15.7,15.72,18400.0,10.9375,10.9445,10.9306,10.9445,18400.0
2005-09-14 13:10:00,15.71,15.71,15.68,15.68,10600.0,10.9375,10.9375,10.9166,10.9166,10600.0
2005-09-14 13:20:00,15.68,15.69,15.68,15.69,10400.0,10.9166,10.9236,10.9166,10.9236,10400.0
2005-09-14 13:30:00,15.69,15.7,15.69,15.69,12800.0,10.9236,10.9306,10.9236,10.9236,12800.0
2005-09-14 13:40:00,15.69,15.7,15.69,15.7,71200.0,10.9236,10.9306,10.9236,10.9306,71200.0
2005-09-14 13:50:00,15.7,15.7,15.69,15.7,5600.0,10.9306,10.9306,10.9236,10.9306,5600.0
2005-09-14 14:00:00,15.69,15.69,15.65,15.65,11200.0,10.9236,10.9236,10.8957,10.8957,11200.0
2005-09-14 14:10:00,15.65,15.65,15.63,15.63,7000.0,10.8957,10.8957,10.8818,10.8818,7000.0
2005-09-14 14:20:00,15.63,15.63,15.62,15.62,11200.0,10.8818,10.8818,10.8749,10.8749,11200.0
2005-09-14 14:30:00,15.62,15.68,15.62,15.66,15600.0,10.8749,10.9166,10.8749,10.9027,15600.0
2005-09-14 14:40:00,15.65,15.65,15.63,15.63,13600.0,10.8957,10.8957,10.8818,10.8818,13600.0
2005-09-14 14:50:00,15.63,15.64,15.63,15.64,7000.0,10.8818,10.8888,10.8818,10.8888,7000.0
2005-09-14 15:00:00,15.63,15.65,15.63,15.63,27000.0,10.8818,10.8957,10.8818,10.8818,27000.0
2005-09-14 15:10:00,15.63,15.63,15.63,15.63,30800.0,10.8818,10.8818,10.8818,10.8818,30800.0
2005-09-14 15:20:00,15.63,15.68,15.63,15.65,48600.0,10.8818,10.9166,10.8818,10.8957,48600.0
2005-09-14 15:30:00,15.65,15.66,15.65,15.65,39000.0,10.8957,10.9027,10.8957,10.8957,39000.0
2005-09-14 15:40:00,15.65,15.66,15.65,15.66,28600.0,10.8957,10.9027,10.8957,10.9027,28600.0
2005-09-14 15:50:00,15.66,15.66,15.63,15.64,44000.0,10.9027,10.9027,10.8818,10.8888,44000.0
2005-09-15 09:30:00,15.65,15.76,15.65,15.76,26200.0,10.8957,10.9723,10.8957,10.9723,26200.0
2005-09-15 09:40:00,15.76,15.76,15.67,15.68,20600.0,10.9723,10.9723,10.9097,10.9166,20600.0
2005-09-15 09:50:00,15.67,15.68,15.63,15.67,14600.0,10.9097,10.9166,10.8818,10.9097,14600.0
2005-09-15 10:00:00,15.68,15.68,15.64,15.67,22200.0,10.9166,10.9166,10.8888,10.9097,22200.0
2005-09-15 10:10:00,15.65,15.65,15.61,15.61,35600.0,10.8957,10.8957,10.8679,10.8679,35600.0
2005-09-15 10:20:00,15.62,15.63,15.58,15.58,14400.0,10.8749,10.8818,10.847,10.847,14400.0
2005-09-15 10:30:00,15.58,15.6,15.57,15.58,10200.0,10.847,10.8609,10.84,10.847,10200.0
2005-09-15 10:40:00,15.58,15.58,15.53,15.53,36400.0,10.847,10.847,10.8122,10.8122,36400.0
2005-09-15 10:50:00,15.52,15.53,15.5,15.5,82800.0,10.8052,10.8122,10.7913,10.7913,82800.0
2005-09-15 11:00:00,15.5,15.52,15.49,15.52,35400.0,10.7913,10.8052,10.7843,10.8052,35400.0
2005-09-15 11:10:00,15.52,15.52,15.49,15.49,14200.0,10.8052,10.8052,10.7843,10.7843,14200.0
2005-09-15 11:20:00,15.49,15.5,15.48,15.49,17800.0,10.7843,10.7913,10.7774,10.7843,17800.0
2005-09-15 11:30:00,15.49,15.49,15.47,15.47,32200.0,10.7843,10.7843,10.7704,10.7704,32200.0
2005-09-15 11:40:00,15.47,15.47,15.43,15.46,29000.0,10.7704,10.7704,10.7426,10.7635,29000.0
2005-09-15 11:50:00,15.45,15.47,15.44,15.47,20200.0,10.7565,10.7704,10.7495,10.7704,20200.0
2005-09-15 12:00:00,15.46,15.46,15.43,15.43,37600.0,10.7635,10.7635,10.7426,10.7426,37600.0
2005-09-15 12:10:00,15.43,15.44,15.42,15.43,9600.0,10.7426,10.7495,10.7356,10.7426,9600.0
2005-09-15 12:20:00,15.44,15.44,15.38,15.39,14400.0,10.7495,10.7495,10.7078,10.7147,14400.0
2005-09-15 12:30:00,15.39,15.4,15.37,15.38,53000.0,10.7147,10.7217,10.7008,10.7078,53000.0
2005-09-15 12:40:00,15.38,15.38,15.35,15.35,38800.0,10.7078,10.7078,10.6869,10.6869,38800.0
2005-09-15 12:50:00,15.35,15.35,15.28,15.3,15200.0,10.6869,10.6869,10.6381,10.6521,15200.0
2005-09-15 13:00:00,15.3,15.39,15.3,15.37,25400.0,10.6521,10.7147,10.6521,10.7008,25400.0
2005-09-15 13:10:00,15.37,15.37,15.33,15.34,14800.0,10.7008,10.7008,10.673,10.6799,14800.0
2005-09-15 13:20:00,15.34,15.34,15.31,15.31,13800.0,10.6799,10.6799,10.659,10.659,13800.0
2005-09-15 13:30:00,15.3,15.31,15.3,15.3,16000.0,10.6521,10.659,10.6521,10.6521,16000.0
2005-09-15 13:40:00,15.3,15.34,15.3,15.33,22600.0,10.6521,10.6799,10.6521,10.673,22600.0
2005-09-15 13:50:00,15.33,15.35,15.32,15.35,15400.0,10.673,10.6869,10.666,10.6869,15400.0
2005-09-15 14:00:00,15.35,15.36,15.34,15.35,19200.0,10.6869,10.6938,10.6799,10.6869,19200.0
2005-09-15 14:10:00,15.35,15.35,15.33,15.34,37000.0,10.6869,10.6869,10.673,10.6799,37000.0
2005-09-15 14:20:00,15.34,15.34,15.28,15.3,43000.0,10.6799,10.6799,10.6381,10.6521,43000.0
2005-09-15 14:30:00,15.29,15.29,15.27,15.27,31200.0,10.6451,10.6451,10.6312,10.6312,31200.0
2005-09-15 14:40:00,15.27,15.29,15.27,15.28,26400.0,10.6312,10.6451,10.6312,10.6381,26400.0
2005-09-15 14:50:00,15.28,15.31,15.27,15.29,67000.0,10.6381,10.659,10.6312,10.6451,67000.0
2005-09-15 15:00:00,15.28,15.29,15.25,15.26,94400.0,10.6381,10.6451,10.6173,10.6242,94400.0
2005-09-15 15:10:00,15.26,15.26,15.24,15.25,63000.0,10.6242,10.6242,10.6103,10.6173,63000.0
2005-09-15 15:20:00,15.24,15.24,15.05,15.19,106400.0,10.6103,10.6103,10.478,10.5755,106400.0
2005-09-15 15:30:00,15.19,15.2,15.17,15.18,56400.0,10.5755,10.5824,10.5616,10.5685,56400.0
2005-09-15 15:40:00,15.19,15.21,15.15,15.19,63200.0,10.5755,10.5894,10.5476,10.5755,63200.0
2005-09-15 15:50:00,15.19,15.21,15.18,15.21,94600.0,10.5755,10.5894,10.5685,10.5894,94600.0
2005-09-16 09:30:00,15.25,15.3,15.25,15.27,34400.0,10.6173,10.6521,10.6173,10.6312,34400.0
2005-09-16 09:40:00,15.27,15.3,15.24,15.24,21600.0,10.6312,10.6521,10.6103,10.6103,21600.0
2005-09-16 09:50:00,15.24,15.24,15.2,15.21,17000.0,10.6103,10.6103,10.5824,10.5894,17000.0
2005-09-16 10:00:00,15.22,15.32,15.22,15.32,31600.0,10.5964,10.666,10.5964,10.666,31600.0
2005-09-16 10:10:00,15.31,15.35,15.3,15.34,25800.0,10.659,10.6869,10.6521,10.6799,25800.0
2005-09-16 10:20:00,15.35,15.35,15.33,15.33,30800.0,10.6869,10.6869,10.673,10.673,30800.0
2005-09-16 10:30:00,15.33,15.35,15.33,15.35,19800.0,10.673,10.6869,10.673,10.6869,19800.0
2005-09-16 10:40:00,15.38,15.38,15.34,15.35,40200.0,10.7078,10.7078,10.6799,10.6869,40200.0
2005-09-16 10:50:00,15.35,15.35,15.32,15.32,21200.0,10.6869,10.6869,10.666,10.666,21200.0
2005-09-16 11:00:00,15.32,15.33,15.31,15.31,27800.0,10.666,10.673,10.659,10.659,27800.0
2005-09-16 11:10:00,15.31,15.37,15.31,15.36,12200.0,10.659,10.7008,10.659,10.6938,12200.0
2005-09-16 11:20:00,15.35,15.38,15.34,15.34,21000.0,10.6869,10.7078,10.6799,10.6799,21000.0
2005-09-16 11:30:00,15.34,15.36,15.34,15.34,18600.0,10.6799,10.6938,10.6799,10.6799,18600.0
2005-09-16 11:40:00,15.33,15.34,15.32,15.34,19000.0,10.673,10.6799,10.666,10.6799,19000.0
2005-09-16 11:50:00,15.33,15.33,15.32,15.32,33400.0,10.673,10.673,10.666,10.666,33400.0
2005-09-16 12:00:00,15.31,15.36,15.31,15.36,75000.0,10.659,10.6938,10.659,10.6938,75000.0
2005-09-16 12:10:00,15.37,15.4,15.36,15.39,42200.0,10.7008,10.7217,10.6938,10.7147,42200.0
2005-09-16 12:20:00,15.38,15.39,15.33,15.35,20600.0,10.7078,10.7147,10.673,10.6869,20600.0
2005-09-16 12:30:00,15.38,15.42,15.37,15.38,38400.0,10.7078,10.7356,10.7008,10.7078,38400.0
2005-09-16 12:40:00,15.4,15.46,15.4,15.44,33600.0,10.7217,10.7635,10.7217,10.7495,33600.0
2005-09-16 12:50:00,15.43,15.44,15.41,15.44,19600.0,10.7426,10.7495,10.7286,10.7495,19600.0
2005-09-16 13:00:00,15.44,15.46,15.4,15.4,59600.0,10.7495,10.7635,10.7217,10.7217,59600.0
2005-09-16 13:10:00,15.39,15.4,15.35,15.35,17600.0,10.7147,10.7217,10.6869,10.6869,17600.0
2005-09-16 13:20:00,15.35,15.35,15.31,15.32,12200.0,10.6869,10.6869,10.659,10.666,12200.0
2005-09-16 13:30:00,15.33,15.33,15.27,15.27,15000.0,10.673,10.673,10.6312,10.6312,15000.0
2005-09-16 13:40:00,15.25,15.31,15.25,15.31,46400.0,10.6173,10.659,10.6173,10.659,46400.0
2005-09-16 13:50:00,15.3,15.31,15.3,15.3,12800.0,10.6521,10.659,10.6521,10.6521,12800.0
2005-09-16 14:00:00,15.3,15.4,15.29,15.4,54400.0,10.6521,10.7217,10.6451,10.7217,54400.0
2005-09-16 14:10:00,15.4,15.4,15.31,15.36,23800.0,10.7217,10.7217,10.659,10.6938,23800.0
2005-09-16 14:20:00,15.35,15.37,15.35,15.36,11000.0,10.6869,10.7008,10.6869,10.6938,11000.0
2005-09-16 14:30:00,15.37,15.37,15.33,15.35,26400.0,10.7008,10.7008,10.673,10.6869,26400.0
2005-09-16 14:40:00,15.35,15.36,15.34,15.36,16200.0,10.6869,10.6938,10.6799,10.6938,16200.0
2005-09-16 14:50:00,15.35,15.36,15.34,15.34,24400.0,10.6869,10.6938,10.6799,10.6799,24400.0
2005-09-16 15:00:00,15.34,15.37,15.34,15.37,20000.0,10.6799,10.7008,10.6799,10.7008,20000.0
2005-09-16 15:10:00,15.37,15.38,15.36,15.37,38400.0,10.7008,10.7078,10.6938,10.7008,38400.0
2005-09-16 15:20:00,15.37,15.39,15.37,15.39,25000.0,10.7008,10.7147,10.7008,10.7147,25000.0
2005-09-16 15:30:00,15.38,15.38,15.38,15.38,40400.0,10.7078,10.7078,10.7078,10.7078,40400.0
2005-09-16 15:40:00,15.38,15.42,15.38,15.42,74200.0,10.7078,10.7356,10.7078,10.7356,74200.0
2005-09-16 15:50:00,15.42,15.45,15.42,15.45,102400.0,10.7356,10.7565,10.7356,10.7565,102400.0
2005-09-19 09:30:00,15.42,15.45,15.41,15.45,50200.0,10.7356,10.7565,10.7286,10.7565,50200.0
2005-09-19 09:40:00,15.45,15.6,15.45,15.59,52400.0,10.7565,10.8609,10.7565,10.854,52400.0
2005-09-19 09:50:00,15.58,15.59,15.58,15.58,44800.0,10.847,10.854,10.847,10.847,44800.0
2005-09-19 10:00:00,15.58,15.58,15.53,15.53,27400.0,10.847,10.847,10.8122,10.8122,27400.0
2005-09-19 10:10:00,15.53,15.53,15.5,15.51,41600.0,10.8122,10.8122,10.7913,10.7983,41600.0
2005-09-19 10:20:00,15.51,15.54,15.49,15.49,39400.0,10.7983,10.8192,10.7843,10.7843,39400.0
2005-09-19 10:30:00,15.49,15.49,15.45,15.47,44000.0,10.7843,10.7843,10.7565,10.7704,44000.0
2005-09-19 10:40:00,15.46,15.48,15.44,15.47,28200.0,10.7635,10.7774,10.7495,10.7704,28200.0
2005-09-19 10:50:00,15.47,15.47,15.47,15.47,19600.0,10.7704,10.7704,10.7704,10.7704,19600.0
2005-09-19 11:00:00,15.47,15.51,15.47,15.51,31600.0,10.7704,10.7983,10.7704,10.7983,31600.0
2005-09-19 11:10:00,15.49,15.51,15.49,15.5,40400.0,10.7843,10.7983,10.7843,10.7913,40400.0
2005-09-19 11:20:00,15.49,15.51,15.47,15.48,37000.0,10.7843,10.7983,10.7704,10.7774,37000.0
2005-09-19 11:30:00,15.47,15.49,15.43,15.43,51200.0,10.7704,10.7843,10.7426,10.7426,51200.0
2005-09-19 11:40:00,15.42,15.43,15.4,15.43,139600.0,10.7356,10.7426,10.7217,10.7426,139600.0
2005-09-19 11:50:00,15.43,15.44,15.43,15.44,24800.0,10.7426,10.7495,10.7426,10.7495,24800.0
2005-09-19 12:00:00,15.44,15.45,15.42,15.42,89800.0,10.7495,10.7565,10.7356,10.7356,89800.0
2005-09-19 12:10:00,15.42,15.43,15.38,15.4,38200.0,10.7356,10.7426,10.7078,10.7217,38200.0
2005-09-19 12:20:00,15.4,15.43,15.4,15.4,45400.0,10.7217,10.7426,10.7217,10.7217,45400.0
2005-09-19 12:30:00,15.4,15.48,15.4,15.47,13600.0,10.7217,10.7774,10.7217,10.7704,13600.0
2005-09-19 12:40:00,15.46,15.51,15.46,15.47,19400.0,10.7635,10.7983,10.7635,10.7704,19400.0
2005-09-19 12:50:00,15.47,15.5,15.47,15.5,13800.0,10.7704,10.7913,10.7704,10.7913,13800.0
2005-09-19 13:00:00,15.5,15.5,15.47,15.49,15600.0,10.7913,10.7913,10.7704,10.7843,15600.0
2005-09-19 13:10:00,15.49,15.49,15.46,15.48,14400.0,10.7843,10.7843,10.7635,10.7774,14400.0
2005-09-19 13:20:00,15.49,15.49,15.48,15.48,12400.0,10.7843,10.7843,10.7774,10.7774,12400.0
2005-09-19 13:30:00,15.49,15.49,15.47,15.48,10400.0,10.7843,10.7843,10.7704,10.7774,10400.0
2005-09-19 13:40:00,15.48,15.49,15.47,15.49,13800.0,10.7774,10.7843,10.7704,10.7843,13800.0
2005-09-19 13:50:00,15.49,15.49,15.47,15.48,20800.0,10.7843,10.7843,10.7704,10.7774,20800.0
2005-09-19 14:00:00,15.47,15.49,15.46,15.46,35400.0,10.7704,10.7843,10.7635,10.7635,35400.0
2005-09-19 14:10:00,15.46,15.5,15.46,15.49,61400.0,10.7635,10.7913,10.7635,10.7843,61400.0
2005-09-19 14:20:00,15.49,15.49,15.44,15.45,21200.0,10.7843,10.7843,10.7495,10.7565,21200.0
2005-09-19 14:30:00,15.45,15.46,15.44,15.45,27000.0,10.7565,10.7635,10.7495,10.7565,27000.0
2005-09-19 14:40:00,15.45,15.46,15.45,15.46,25800.0,10.7565,10.7635,10.7565,10.7635,25800.0
2005-09-19 14:50:00,15.46,15.47,15.46,15.46,31000.0,10.7635,10.7704,10.7635,10.7635,31000.0
2005-09-19 15:00:00,15.46,15.49,15.46,15.49,34600.0,10.7635,10.7843,10.7635,10.7843,34600.0
2005-09-19 15:10:00,15.49,15.55,15.49,15.53,55000.0,10.7843,10.8261,10.7843,10.8122,55000.0
2005-09-19 15:20:00,15.53,15.56,15.52,15.53,65200.0,10.8122,10.8331,10.8052,10.8122,65200.0
2005-09-19 15:30:00,15.53,15.55,15.53,15.53,30400.0,10.8122,10.8261,10.8122,10.8122,30400.0
2005-09-19 15:40:00,15.53,15.56,15.53,15.55,44000.0,10.8122,10.8331,10.8122,10.8261,44000.0
2005-09-19 15:50:00,15.55,15.56,15.51,15.54,50000.0,10.8261,10.8331,10.7983,10.8192,50000.0
2005-09-20 09:30:00,15.53,15.58,15.53,15.54,22400.0,10.8122,10.847,10.8122,10.8192,22400.0
2005-09-20 09:40:00,15.54,15.55,15.45,15.49,26200.0,10.8192,10.8261,10.7565,10.7843,26200.0
2005-09-20 09:50:00,15.52,15.52,15.47,15.5,26000.0,10.8052,10.8052,10.7704,10.7913,26000.0
2005-09-20 10:00:00,15.51,15.53,15.5,15.53,38200.0,10.7983,10.8122,10.7913,10.8122,38200.0
2005-09-20 10:10:00,15.53,15.55,15.51,15.55,36200.0,10.8122,10.8261,10.7983,10.8261,36200.0
2005-09-20 10:20:00,15.55,15.58,15.53,15.54,40200.0,10.8261,10.847,10.8122,10.8192,40200.0
2005-09-20 10:30:00,15.54,15.54,15.48,15.49,11800.0,10.8192,10.8192,10.7774,10.7843,11800.0
2005-09-20 10:40:00,15.49,15.49,15.47,15.47,21200.0,10.7843,10.7843,10.7704,10.7704,21200.0
2005-09-20 10:50:00,15.47,15.49,15.45,15.46,23600.0,10.7704,10.7843,10.7565,10.7635,23600.0
2005-09-20 11:00:00,15.46,15.46,15.42,15.42,23600.0,10.7635,10.7635,10.7356,10.7356,23600.0
2005-09-20 11:10:00,15.43,15.43,15.4,15.4,16000.0,10.7426,10.7426,10.7217,10.7217,16000.0
2005-09-20 11:20:00,15.4,15.42,15.4,15.42,69400.0,10.7217,10.7356,10.7217,10.7356,69400.0
2005-09-20 11:30:00,15.42,15.42,15.4,15.42,29200.0,10.7356,10.7356,10.7217,10.7356,29200.0
2005-09-20 11:40:00,15.41,15.42,15.4,15.4,11400.0,10.7286,10.7356,10.7217,10.7217,11400.0
2005-09-20 11:50:00,15.4,15.51,15.4,15.49,41000.0,10.7217,10.7983,10.7217,10.7843,41000.0
2005-09-20 12:00:00,15.5,15.5,15.42,15.42,10800.0,10.7913,10.7913,10.7356,10.7356,10800.0
2005-09-20 12:10:00,15.4,15.4,15.34,15.35,25000.0,10.7217,10.7217,10.6799,10.6869,25000.0
2005-09-20 12:20:00,15.35,15.38,15.34,15.36,22800.0,10.6869,10.7078,10.6799,10.6938,22800.0
2005-09-20 12:30:00,15.36,15.36,15.34,15.35,17000.0,10.6938,10.6938,10.6799,10.6869,17000.0
2005-09-20 12:40:00,15.35,15.35,15.3,15.31,34000.0,10.6869,10.6869,10.6521,10.659,34000.0
2005-09-20 12:50:00,15.3,15.34,15.3,15.33,13200.0,10.6521,10.6799,10.6521,10.673,13200.0
2005-09-20 13:00:00,15.31,15.31,15.26,15.27,18800.0,10.659,10.659,10.6242,10.6312,18800.0
2005-09-20 13:10:00,15.27,15.27,15.22,15.22,26400.0,10.6312,10.6312,10.5964,10.5964,26400.0
2005-09-20 13:20:00,15.22,15.24,15.21,15.24,18800.0,10.5964,10.6103,10.5894,10.6103,18800.0
2005-09-20 13:30:00,15.22,15.22,15.19,15.19,23800.0,10.5964,10.5964,10.5755,10.5755,23800.0
2005-09-20 13:40:00,15.19,15.2,15.18,15.18,18400.0,10.5755,10.5824,10.5685,10.5685,18400.0
2005-09-20 13:50:00,15.18,15.24,15.18,15.18,27600.0,10.5685,10.6103,10.5685,10.5685,27600.0
2005-09-20 14:00:00,15.18,15.18,15.16,15.16,26600.0,10.5685,10.5685,10.5546,10.5546,26600.0
2005-09-20 14:10:00,15.16,15.29,15.15,15.22,27600.0,10.5546,10.6451,10.5476,10.5964,27600.0
2005-09-20 14:20:00,15.22,15.22,15.17,15.18,44400.0,10.5964,10.5964,10.5616,10.5685,44400.0
2005-09-20 14:30:00,15.18,15.22,15.08,15.19,47800.0,10.5685,10.5964,10.4989,10.5755,47800.0
2005-09-20 14:40:00,15.19,15.23,15.13,15.13,45400.0,10.5755,10.6033,10.5337,10.5337,45400.0
2005-09-20 14:50:00,15.13,15.13,15.05,15.08,45800.0,10.5337,10.5337,10.478,10.4989,45800.0
2005-09-20 15:00:00,15.07,15.1,14.95,14.95,100200.0,10.4919,10.5128,10.4084,10.4084,100200.0
2005-09-20 15:10:00,14.95,14.99,14.9,14.95,83000.0,10.4084,10.4362,10.3736,10.4084,83000.0
2005-09-20 15:20:00,14.95,14.97,14.88,14.91,149800.0,10.4084,10.4223,10.3597,10.3805,149800.0
2005-09-20 15:30:00,14.9,14.9,14.88,14.88,100800.0,10.3736,10.3736,10.3597,10.3597,100800.0
2005-09-20 15:40:00,14.88,14.88,14.77,14.8,135600.0,10.3597,10.3597,10.2831,10.304,135600.0
2005-09-20 15:50:00,14.8,14.82,14.78,14.81,184200.0,10.304,10.3179,10.29,10.3109,184200.0
2005-09-21 09:30:00,14.85,14.87,14.83,14.85,66000.0,10.3388,10.3527,10.3248,10.3388,66000.0
2005-09-21 09:40:00,14.85,14.85,14.8,14.81,43800.0,10.3388,10.3388,10.304,10.3109,43800.0
2005-09-21 09:50:00,14.81,14.81,14.71,14.71,62200.0,10.3109,10.3109,10.2413,10.2413,62200.0
2005-09-21 10:00:00,14.72,14.77,14.65,14.65,33000.0,10.2483,10.2831,10.1995,10.1995,33000.0
2005-09-21 10:10:00,14.63,14.7,14.6,14.7,68200.0,10.1856,10.2343,10.1647,10.2343,68200.0
2005-09-21 10:20:00,14.7,14.7,14.65,14.65,115200.0,10.2343,10.2343,10.1995,10.1995,115200.0
2005-09-21 10:30:00,14.65,14.67,14.61,14.62,42400.0,10.1995,10.2135,10.1717,10.1786,42400.0
2005-09-21 10:40:00,14.61,14.61,14.56,14.56,75800.0,10.1717,10.1717,10.1369,10.1369,75800.0
2005-09-21 10:50:00,14.56,14.58,14.56,14.57,67200.0,10.1369,10.1508,10.1369,10.1438,67200.0
2005-09-21 11:00:00,14.57,14.65,14.55,14.63,105600.0,10.1438,10.1995,10.1299,10.1856,105600.0
2005-09-21 11:10:00,14.64,14.64,14.6,14.6,60400.0,10.1926,10.1926,10.1647,10.1647,60400.0
2005-09-21 11:20:00,14.6,14.61,14.55,14.55,72000.0,10.1647,10.1717,10.1299,10.1299,72000.0
2005-09-21 11:30:00,14.55,14.55,14.49,14.54,95800.0,10.1299,10.1299,10.0881,10.1229,95800.0
2005-09-21 11:40:00,14.53,14.55,14.53,14.55,67200.0,10.116,10.1299,10.116,10.1299,67200.0
2005-09-21 11:50:00,14.55,14.55,14.54,14.55,24600.0,10.1299,10.1299,10.1229,10.1299,24600.0
2005-09-21 12:00:00,14.55,14.55,14.53,14.54,17000.0,10.1299,10.1299,10.116,10.1229,17000.0
2005-09-21 12:10:00,14.55,14.55,14.53,14.55,18800.0,10.1299,10.1299,10.116,10.1299,18800.0
2005-09-21 12:20:00,14.55,14.55,14.55,14.55,11800.0,10.1299,10.1299,10.1299,10.1299,11800.0
2005-09-21 12:30:00,14.55,14.59,14.55,14.58,11800.0,10.1299,10.1578,10.1299,10.1508,11800.0
2005-09-21 12:40:00,14.57,14.58,14.55,14.58,12800.0,10.1438,10.1508,10.1299,10.1508,12800.0
2005-09-21 12:50:00,14.57,14.62,14.56,14.62,39600.0,10.1438,10.1786,10.1369,10.1786,39600.0
2005-09-21 13:00:00,14.62,14.62,14.59,14.59,48200.0,10.1786,10.1786,10.1578,10.1578,48200.0
2005-09-21 13:10:00,14.59,14.6,14.58,14.6,13800.0,10.1578,10.1647,10.1508,10.1647,13800.0
2005-09-21 13:20:00,14.6,14.6,14.54,14.55,19600.0,10.1647,10.1647,10.1229,10.1299,19600.0
2005-09-21 13:30:00,14.54,14.54,14.45,14.46,89000.0,10.1229,10.1229,10.0603,10.0672,89000.0
2005-09-21 13:40:00,14.46,14.47,14.36,14.4,21800.0,10.0672,10.0742,9.9976,10.0255,21800.0
2005-09-21 13:50:00,14.4,14.49,14.4,14.49,52000.0,10.0255,10.0881,10.0255,10.0881,52000.0
2005-09-21 14:00:00,14.49,14.49,14.45,14.49,16200.0,10.0881,10.0881,10.0603,10.0881,16200.0
2005-09-21 14:10:00,14.49,14.51,14.48,14.49,120400.0,10.0881,10.1021,10.0812,10.0881,120400.0
2005-09-21 14:20:00,14.5,14.53,14.5,14.53,130000.0,10.0951,10.116,10.0951,10.116,130000.0
2005-09-21 14:30:00,14.52,14.55,14.51,14.55,38800.0,10.109,10.1299,10.1021,10.1299,38800.0
2005-09-21 14:40:00,14.55,14.55,14.53,14.55,21800.0,10.1299,10.1299,10.116,10.1299,21800.0
2005-09-21 14:50:00,14.54,14.58,14.52,14.56,24000.0,10.1229,10.1508,10.109,10.1369,24000.0
2005-09-21 15:00:00,14.56,14.61,14.55,14.56,69800.0,10.1369,10.1717,10.1299,10.1369,69800.0
2005-09-21 15:10:00,14.56,14.58,14.55,14.58,50600.0,10.1369,10.1508,10.1299,10.1508,50600.0
2005-09-21 15:20:00,14.57,14.6,14.56,14.58,28800.0,10.1438,10.1647,10.1369,10.1508,28800.0
2005-09-21 15:30:00,14.58,14.65,14.56,14.59,94200.0,10.1508,10.1995,10.1369,10.1578,94200.0
2005-09-21 15:40:00,14.59,14.6,14.55,14.55,29200.0,10.1578,10.1647,10.1299,10.1299,29200.0
2005-09-21 15:50:00,14.55,14.61,14.53,14.6,99000.0,10.1299,10.1717,10.116,10.1647,99000.0
2005-09-22 09:30:00,14.53,14.55,14.46,14.49,42800.0,10.116,10.1299,10.0672,10.0881,42800.0
2005-09-22 09:40:00,14.47,14.49,14.46,14.47,24400.0,10.0742,10.0881,10.0672,10.0742,24400.0
2005-09-22 09:50:00,14.47,14.48,14.45,14.46,55200.0,10.0742,10.0812,10.0603,10.0672,55200.0
2005-09-22 10:00:00,14.46,14.5,14.45,14.49,41800.0,10.0672,10.0951,10.0603,10.0881,41800.0
2005-09-22 10:10:00,14.5,14.56,14.47,14.55,42600.0,10.0951,10.1369,10.0742,10.1299,42600.0
2005-09-22 10:20:00,14.52,14.57,14.46,14.52,34600.0,10.109,10.1438,10.0672,10.109,34600.0
2005-09-22 10:30:00,14.53,14.53,14.49,14.5,20000.0,10.116,10.116,10.0881,10.0951,20000.0
2005-09-22 10:40:00,14.5,14.52,14.5,14.5,9600.0,10.0951,10.109,10.0951,10.0951,9600.0
2005-09-22 10:50:00,14.5,14.51,14.49,14.51,40200.0,10.0951,10.1021,10.0881,10.1021,40200.0
2005-09-22 11:00:00,14.51,14.53,14.5,14.52,17600.0,10.1021,10.116,10.0951,10.109,17600.0
2005-09-22 11:10:00,14.52,14.52,14.51,14.51,6800.0,10.109,10.109,10.1021,10.1021,6800.0
2005-09-22 11:20:00,14.51,14.52,14.5,14.51,13600.0,10.1021,10.109,10.0951,10.1021,13600.0
2005-09-22 11:30:00,14.51,14.51,14.46,14.47,34000.0,10.1021,10.1021,10.0672,10.0742,34000.0
2005-09-22 11:40:00,14.47,14.47,14.46,14.46,32000.0,10.0742,10.0742,10.0672,10.0672,32000.0
2005-09-22 11:50:00,14.47,14.48,14.46,14.46,15600.0,10.0742,10.0812,10.0672,10.0672,15600.0
2005-09-22 12:00:00,14.46,14.47,14.46,14.46,25200.0,10.0672,10.0742,10.0672,10.0672,25200.0
2005-09-22 12:10:00,14.47,14.47,14.46,14.47,11000.0,10.0742,10.0742,10.0672,10.0742,11000.0
2005-09-22 12:20:00,14.47,14.49,14.47,14.48,9200.0,10.0742,10.0881,10.0742,10.0812,9200.0
2005-09-22 12:30:00,14.49,14.5,14.47,14.5,9200.0,10.0881,10.0951,10.0742,10.0951,9200.0
2005-09-22 12:40:00,14.49,14.49,14.49,14.49,6600.0,10.0881,10.0881,10.0881,10.0881,6600.0
2005-09-22 12:50:00,14.5,14.5,14.49,14.5,13600.0,10.0951,10.0951,10.0881,10.0951,13600.0
2005-09-22 13:00:00,14.49,14.56,14.49,14.55,38200.0,10.0881,10.1369,10.0881,10.1299,38200.0
2005-09-22 13:10:00,14.56,14.68,14.55,14.65,44000.0,10.1369,10.2204,10.1299,10.1995,44000.0
2005-09-22 13:20:00,14.68,14.71,14.64,14.71,25800.0,10.2204,10.2413,10.1926,10.2413,25800.0
2005-09-22 13:30:00,14.73,14.73,14.63,14.65,6400.0,10.2552,10.2552,10.1856,10.1995,6400.0
2005-09-22 13:40:00,14.65,14.8,14.63,14.79,55800.0,10.1995,10.304,10.1856,10.297,55800.0
2005-09-22 13:50:00,14.79,14.79,14.72,14.74,7200.0,10.297,10.297,10.2483,10.2622,7200.0
2005-09-22 14:00:00,14.74,14.77,14.71,14.74,24800.0,10.2622,10.2831,10.2413,10.2622,24800.0
2005-09-22 14:10:00,14.76,14.76,14.7,14.7,14000.0,10.2761,10.2761,10.2343,10.2343,14000.0
2005-09-22 14:20:00,14.71,14.75,14.7,14.75,25000.0,10.2413,10.2691,10.2343,10.2691,25000.0
2005-09-22 14:30:00,14.76,14.79,14.75,14.79,20200.0,10.2761,10.297,10.2691,10.297,20200.0
2005-09-22 14:40:00,14.79,14.85,14.78,14.84,21000.0,10.297,10.3388,10.29,10.3318,21000.0
2005-09-22 14:50:00,14.81,14.85,14.81,14.83,11200.0,10.3109,10.3388,10.3109,10.3248,11200.0
2005-09-22 15:00:00,14.83,14.84,14.81,14.81,14000.0,10.3248,10.3318,10.3109,10.3109,14000.0
2005-09-22 15:10:00,14.82,14.85,14.82,14.84,12800.0,10.3179,10.3388,10.3179,10.3318,12800.0
2005-09-22 15:20:00,14.84,15.01,14.84,15.01,86800.0,10.3318,10.4502,10.3318,10.4502,86800.0
2005-09-22 15:30:00,15.0,15.02,15.0,15.01,85800.0,10.4432,10.4571,10.4432,10.4502,85800.0
2005-09-22 15:40:00,15.01,15.01,14.97,14.99,99400.0,10.4502,10.4502,10.4223,10.4362,99400.0
2005-09-22 15:50:00,14.99,15.04,14.98,15.0,94400.0,10.4362,10.4711,10.4293,10.4432,94400.0
2005-09-23 09:30:00,14.96,15.0,14.92,14.92,27200.0,10.4154,10.4432,10.3875,10.3875,27200.0
2005-09-23 09:40:00,14.89,14.92,14.81,14.81,29000.0,10.3666,10.3875,10.3109,10.3109,29000.0
2005-09-23 09:50:00,14.79,14.79,14.64,14.68,32000.0,10.297,10.297,10.1926,10.2204,32000.0
2005-09-23 10:00:00,14.68,14.68,14.63,14.68,63000.0,10.2204,10.2204,10.1856,10.2204,63000.0
2005-09-23 10:10:00,14.68,14.74,14.63,14.63,36200.0,10.2204,10.2622,10.1856,10.1856,36200.0
2005-09-23 10:20:00,14.65,14.7,14.64,14.7,24400.0,10.1995,10.2343,10.1926,10.2343,24400.0
2005-09-23 10:30:00,14.7,14.74,14.67,14.74,23600.0,10.2343,10.2622,10.2135,10.2622,23600.0
2005-09-23 10:40:00,14.73,14.76,14.71,14.73,34800.0,10.2552,10.2761,10.2413,10.2552,34800.0
2005-09-23 10:50:00,14.74,14.8,14.74,14.79,21800.0,10.2622,10.304,10.2622,10.297,21800.0
2005-09-23 11:00:00,14.78,14.8,14.76,14.8,21200.0,10.29,10.304,10.2761,10.304,21200.0
2005-09-23 11:10:00,14.79,14.84,14.79,14.8,25400.0,10.297,10.3318,10.297,10.304,25400.0
2005-09-23 11:20:00,14.81,14.87,14.81,14.81,37400.0,10.3109,10.3527,10.3109,10.3109,37400.0
2005-09-23 11:30:00,14.81,14.84,14.81,14.84,28000.0,10.3109,10.3318,10.3109,10.3318,28000.0
2005-09-23 11:40:00,14.81,14.82,14.76,14.76,27800.0,10.3109,10.3179,10.2761,10.2761,27800.0
2005-09-23 11:50:00,14.77,14.8,14.77,14.79,19200.0,10.2831,10.304,10.2831,10.297,19200.0
2005-09-23 12:00:00,14.8,14.83,14.78,14.8,70400.0,10.304,10.3248,10.29,10.304,70400.0
2005-09-23 12:10:00,14.81,14.81,14.78,14.81,14400.0,10.3109,10.3109,10.29,10.3109,14400.0
2005-09-23 12:20:00,14.8,14.81,14.79,14.81,18800.0,10.304,10.3109,10.297,10.3109,18800.0
2005-09-23 12:30:00,14.81,14.81,14.8,14.81,18800.0,10.3109,10.3109,10.304,10.3109,18800.0
2005-09-23 12:40:00,14.81,14.83,14.8,14.82,21000.0,10.3109,10.3248,10.304,10.3179,21000.0
2005-09-23 12:50:00,14.82,14.83,14.8,14.83,20200.0,10.3179,10.3248,10.304,10.3248,20200.0
2005-09-23 13:00:00,14.83,14.86,14.82,14.84,72200.0,10.3248,10.3457,10.3179,10.3318,72200.0
2005-09-23 13:10:00,14.86,14.86,14.85,14.85,7000.0,10.3457,10.3457,10.3388,10.3388,7000.0
2005-09-23 13:20:00,14.85,14.9,14.85,14.9,12000.0,10.3388,10.3736,10.3388,10.3736,12000.0
2005-09-23 13:30:00,14.91,14.95,14.88,14.9,11400.0,10.3805,10.4084,10.3597,10.3736,11400.0
2005-09-23 13:40:00,14.9,14.92,14.85,14.88,26800.0,10.3736,10.3875,10.3388,10.3597,26800.0
2005-09-23 13:50:00,14.88,14.9,14.85,14.9,9600.0,10.3597,10.3736,10.3388,10.3736,9600.0
2005-09-23 14:00:00,14.9,14.9,14.88,14.89,9400.0,10.3736,10.3736,10.3597,10.3666,9400.0
2005-09-23 14:10:00,14.88,14.95,14.88,14.9,30800.0,10.3597,10.4084,10.3597,10.3736,30800.0
2005-09-23 14:20:00,14.9,14.9,14.88,14.88,18400.0,10.3736,10.3736,10.3597,10.3597,18400.0
2005-09-23 14:30:00,14.88,14.95,14.88,14.95,20600.0,10.3597,10.4084,10.3597,10.4084,20600.0
2005-09-23 14:40:00,14.94,14.94,14.9,14.91,53600.0,10.4014,10.4014,10.3736,10.3805,53600.0
2005-09-23 14:50:00,14.91,14.92,14.88,14.88,22200.0,10.3805,10.3875,10.3597,10.3597,22200.0
2005-09-23 15:00:00,14.88,14.91,14.86,14.91,18000.0,10.3597,10.3805,10.3457,10.3805,18000.0
2005-09-23 15:10:00,14.91,14.91,14.88,14.88,10400.0,10.3805,10.3805,10.3597,10.3597,10400.0
2005-09-23 15:20:00,14.88,14.92,14.86,14.92,12600.0,10.3597,10.3875,10.3457,10.3875,12600.0
2005-09-23 15:30:00,14.92,14.92,14.87,14.87,9000.0,10.3875,10.3875,10.3527,10.3527,9000.0
2005-09-23 15:40:00,14.86,14.94,14.85,14.92,27600.0,10.3457,10.4014,10.3388,10.3875,27600.0
2005-09-23 15:50:00,14.92,14.92,14.88,14.9,54600.0,10.3875,10.3875,10.3597,10.3736,54600.0
2005-09-26 09:30:00,15.63,15.65,15.38,15.62,158000.0,10.8818,10.8957,10.7078,10.8749,158000.0
2005-09-26 09:40:00,15.61,15.63,15.56,15.59,87800.0,10.8679,10.8818,10.8331,10.854,87800.0
2005-09-26 09:50:00,15.57,15.57,15.47,15.47,163400.0,10.84,10.84,10.7704,10.7704,163400.0
2005-09-26 10:00:00,15.47,15.49,15.43,15.46,63400.0,10.7704,10.7843,10.7426,10.7635,63400.0
2005-09-26 10:10:00,15.46,15.49,15.42,15.48,68800.0,10.7635,10.7843,10.7356,10.7774,68800.0
2005-09-26 10:20:00,15.48,15.49,15.47,15.47,48200.0,10.7774,10.7843,10.7704,10.7704,48200.0
2005-09-26 10:30:00,15.47,15.49,15.43,15.46,56600.0,10.7704,10.7843,10.7426,10.7635,56600.0
2005-09-26 10:40:00,15.46,15.53,15.46,15.51,118000.0,10.7635,10.8122,10.7635,10.7983,118000.0
2005-09-26 10:50:00,15.52,15.6,15.51,15.58,56400.0,10.8052,10.8609,10.7983,10.847,56400.0
2005-09-26 11:00:00,15.58,15.61,15.53,15.55,64000.0,10.847,10.8679,10.8122,10.8261,64000.0
2005-09-26 11:10:00,15.56,15.59,15.56,15.58,53800.0,10.8331,10.854,10.8331,10.847,53800.0
2005-09-26 11:20:00,15.58,15.59,15.55,15.59,91000.0,10.847,10.854,10.8261,10.854,91000.0
2005-09-26 11:30:00,15.6,15.7,15.58,15.66,89000.0,10.8609,10.9306,10.847,10.9027,89000.0
2005-09-26 11:40:00,15.66,15.68,15.65,15.66,29200.0,10.9027,10.9166,10.8957,10.9027,29200.0
2005-09-26 11:50:00,15.65,15.67,15.64,15.65,19400.0,10.8957,10.9097,10.8888,10.8957,19400.0
2005-09-26 12:00:00,15.65,15.65,15.63,15.64,25200.0,10.8957,10.8957,10.8818,10.8888,25200.0
2005-09-26 12:10:00,15.64,15.65,15.63,15.63,47400.0,10.8888,10.8957,10.8818,10.8818,47400.0
2005-09-26 12:20:00,15.63,15.65,15.61,15.62,31000.0,10.8818,10.8957,10.8679,10.8749,31000.0
2005-09-26 12:30:00,15.62,15.63,15.61,15.61,30200.0,10.8749,10.8818,10.8679,10.8679,30200.0
2005-09-26 12:40:00,15.61,15.62,15.53,15.6,26800.0,10.8679,10.8749,10.8122,10.8609,26800.0
2005-09-26 12:50:00,15.6,15.62,15.6,15.61,13600.0,10.8609,10.8749,10.8609,10.8679,13600.0
2005-09-26 13:00:00,15.61,15.62,15.59,15.6,11800.0,10.8679,10.8749,10.854,10.8609,11800.0
2005-09-26 13:10:00,15.6,15.61,15.59,15.59,19400.0,10.8609,10.8679,10.854,10.854,19400.0
2005-09-26 13:20:00,15.59,15.6,15.56,15.58,25000.0,10.854,10.8609,10.8331,10.847,25000.0
2005-09-26 13:30:00,15.58,15.6,15.55,15.55,23800.0,10.847,10.8609,10.8261,10.8261,23800.0
2005-09-26 13:40:00,15.55,15.58,15.53,15.54,41400.0,10.8261,10.847,10.8122,10.8192,41400.0
2005-09-26 13:50:00,15.54,15.62,15.54,15.62,77400.0,10.8192,10.8749,10.8192,10.8749,77400.0
2005-09-26 14:00:00,15.61,15.61,15.58,15.59,45800.0,10.8679,10.8679,10.847,10.854,45800.0
2005-09-26 14:10:00,15.59,15.6,15.57,15.57,54800.0,10.854,10.8609,10.84,10.84,54800.0
2005-09-26 14:20:00,15.56,15.57,15.55,15.56,76000.0,10.8331,10.84,10.8261,10.8331,76000.0
2005-09-26 14:30:00,15.55,15.56,15.55,15.55,80400.0,10.8261,10.8331,10.8261,10.8261,80400.0
2005-09-26 14:40:00,15.55,15.55,15.53,15.54,46600.0,10.8261,10.8261,10.8122,10.8192,46600.0
2005-09-26 14:50:00,15.53,15.55,15.53,15.54,92200.0,10.8122,10.8261,10.8122,10.8192,92200.0
2005-09-26 15:00:00,15.54,15.58,15.54,15.58,53200.0,10.8192,10.847,10.8192,10.847,53200.0
2005-09-26 15:10:00,15.59,15.69,15.59,15.66,121400.0,10.854,10.9236,10.854,10.9027,121400.0
2005-09-26 15:20:00,15.66,15.66,15.59,15.59,64400.0,10.9027,10.9027,10.854,10.854,64400.0
2005-09-26 15:30:00,15.59,15.67,15.59,15.67,51800.0,10.854,10.9097,10.854,10.9097,51800.0
2005-09-26 15:40:00,15.66,15.67,15.63,15.65,75400.0,10.9027,10.9097,10.8818,10.8957,75400.0
2005-09-26 15:50:00,15.66,15.66,15.62,15.65,82600.0,10.9027,10.9027,10.8749,10.8957,82600.0
2005-09-27 09:30:00,15.56,15.65,15.51,15.64,29000.0,10.8331,10.8957,10.7983,10.8888,29000.0
2005-09-27 09:40:00,15.64,15.65,15.58,15.62,19000.0,10.8888,10.8957,10.847,10.8749,19000.0
2005-09-27 09:50:00,15.64,15.69,15.63,15.63,19600.0,10.8888,10.9236,10.8818,10.8818,19600.0
2005-09-27 10:00:00,15.63,15.63,15.62,15.62,30800.0,10.8818,10.8818,10.8749,10.8749,30800.0
2005-09-27 10:10:00,15.62,15.65,15.62,15.63,19800.0,10.8749,10.8957,10.8749,10.8818,19800.0
2005-09-27 10:20:00,15.63,15.63,15.6,15.61,127000.0,10.8818,10.8818,10.8609,10.8679,127000.0
2005-09-27 10:30:00,15.62,15.65,15.62,15.62,18200.0,10.8749,10.8957,10.8749,10.8749,18200.0
2005-09-27 10:40:00,15.62,15.62,15.6,15.6,11600.0,10.8749,10.8749,10.8609,10.8609,11600.0
2005-09-27 10:50:00,15.6,15.61,15.58,15.6,57400.0,10.8609,10.8679,10.847,10.8609,57400.0
2005-09-27 11:00:00,15.59,15.59,15.55,15.58,22800.0,10.854,10.854,10.8261,10.847,22800.0
2005-09-27 11:10:00,15.59,15.59,15.58,15.58,22000.0,10.854,10.854,10.847,10.847,22000.0
2005-09-27 11:20:00,15.58,15.58,15.57,15.57,28600.0,10.847,10.847,10.84,10.84,28600.0
2005-09-27 11:30:00,15.57,15.57,15.55,15.56,19800.0,10.84,10.84,10.8261,10.8331,19800.0
2005-09-27 11:40:00,15.56,15.58,15.56,15.58,16800.0,10.8331,10.847,10.8331,10.847,16800.0
2005-09-27 11:50:00,15.58,15.59,15.57,15.58,10000.0,10.847,10.854,10.84,10.847,10000.0
2005-09-27 12:00:00,15.57,15.57,15.55,15.55,39000.0,10.84,10.84,10.8261,10.8261,39000.0
2005-09-27 12:10:00,15.55,15.59,15.53,15.59,26600.0,10.8261,10.854,10.8122,10.854,26600.0
2005-09-27 12:20:00,15.6,15.6,15.56,15.56,15800.0,10.8609,10.8609,10.8331,10.8331,15800.0
2005-09-27 12:30:00,15.57,15.61,15.56,15.61,39600.0,10.84,10.8679,10.8331,10.8679,39600.0
2005-09-27 12:40:00,15.61,15.63,15.6,15.6,74000.0,10.8679,10.8818,10.8609,10.8609,74000.0
2005-09-27 12:50:00,15.6,15.61,15.59,15.59,52400.0,10.8609,10.8679,10.854,10.854,52400.0
2005-09-27 13:00:00,15.59,15.59,15.58,15.58,14000.0,10.854,10.854,10.847,10.847,14000.0
2005-09-27 13:10:00,15.58,15.59,15.57,15.58,19800.0,10.847,10.854,10.84,10.847,19800.0
2005-09-27 13:20:00,15.58,15.58,15.56,15.57,13200.0,10.847,10.847,10.8331,10.84,13200.0
2005-09-27 13:30:00,15.57,15.57,15.57,15.57,8800.0,10.84,10.84,10.84,10.84,8800.0
2005-09-27 13:40:00,15.56,15.57,15.56,15.56,45200.0,10.8331,10.84,10.8331,10.8331,45200.0
2005-09-27 13:50:00,15.56,15.59,15.56,15.59,24400.0,10.8331,10.854,10.8331,10.854,24400.0
2005-09-27 14:00:00,15.59,15.63,15.59,15.63,16000.0,10.854,10.8818,10.854,10.8818,16000.0
2005-09-27 14:10:00,15.63,15.63,15.62,15.63,25800.0,10.8818,10.8818,10.8749,10.8818,25800.0
2005-09-27 14:20:00,15.62,15.63,15.62,15.63,15800.0,10.8749,10.8818,10.8749,10.8818,15800.0
2005-09-27 14:30:00,15.63,15.63,15.62,15.62,8800.0,10.8818,10.8818,10.8749,10.8749,8800.0
2005-09-27 14:40:00,15.63,15.65,15.58,15.64,30200.0,10.8818,10.8957,10.847,10.8888,30200.0
2005-09-27 14:50:00,15.65,15.68,15.63,15.68,25800.0,10.8957,10.9166,10.8818,10.9166,25800.0
2005-09-27 15:00:00,15.68,15.69,15.63,15.63,37600.0,10.9166,10.9236,10.8818,10.8818,37600.0
2005-09-27 15:10:00,15.63,15.68,15.63,15.63,12400.0,10.8818,10.9166,10.8818,10.8818,12400.0
2005-09-27 15:20:00,15.63,15.65,15.63,15.65,15200.0,10.8818,10.8957,10.8818,10.8957,15200.0
2005-09-27 15:30:00,15.65,15.66,15.64,15.65,19000.0,10.8957,10.9027,10.8888,10.8957,19000.0
2005-09-27 15:40:00,15.64,15.68,15.64,15.68,55800.0,10.8888,10.9166,10.8888,10.9166,55800.0
2005-09-27 15:50:00,15.68,15.68,15.63,15.63,61600.0,10.9166,10.9166,10.8818,10.8818,61600.0
2005-09-28 09:30:00,15.63,15.64,15.56,15.56,18600.0,10.8818,10.8888,10.8331,10.8331,18600.0
2005-09-28 09:40:00,15.56,15.56,15.45,15.45,12400.0,10.8331,10.8331,10.7565,10.7565,12400.0
2005-09-28 09:50:00,15.46,15.52,15.46,15.5,19400.0,10.7635,10.8052,10.7635,10.7913,19400.0
2005-09-28 10:00:00,15.5,15.5,15.38,15.44,15600.0,10.7913,10.7913,10.7078,10.7495,15600.0
2005-09-28 10:10:00,15.42,15.43,15.38,15.4,21600.0,10.7356,10.7426,10.7078,10.7217,21600.0
2005-09-28 10:20:00,15.39,15.41,15.35,15.36,52200.0,10.7147,10.7286,10.6869,10.6938,52200.0
2005-09-28 10:30:00,15.37,15.43,15.37,15.41,22600.0,10.7008,10.7426,10.7008,10.7286,22600.0
2005-09-28 10:40:00,15.41,15.43,15.4,15.42,14800.0,10.7286,10.7426,10.7217,10.7356,14800.0
2005-09-28 10:50:00,15.42,15.44,15.39,15.39,42600.0,10.7356,10.7495,10.7147,10.7147,42600.0
2005-09-28 11:00:00,15.39,15.4,15.38,15.38,21600.0,10.7147,10.7217,10.7078,10.7078,21600.0
2005-09-28 11:10:00,15.38,15.4,15.38,15.39,14200.0,10.7078,10.7217,10.7078,10.7147,14200.0
2005-09-28 11:20:00,15.39,15.4,15.38,15.4,30000.0,10.7147,10.7217,10.7078,10.7217,30000.0
2005-09-28 11:30:00,15.4,15.4,15.38,15.38,28000.0,10.7217,10.7217,10.7078,10.7078,28000.0
2005-09-28 11:40:00,15.38,15.38,15.3,15.3,21800.0,10.7078,10.7078,10.6521,10.6521,21800.0
2005-09-28 11:50:00,15.3,15.3,15.28,15.28,11600.0,10.6521,10.6521,10.6381,10.6381,11600.0
2005-09-28 12:00:00,15.28,15.28,15.27,15.28,17600.0,10.6381,10.6381,10.6312,10.6381,17600.0
2005-09-28 12:10:00,15.28,15.28,15.21,15.22,19000.0,10.6381,10.6381,10.5894,10.5964,19000.0
2005-09-28 12:20:00,15.22,15.22,15.17,15.19,27800.0,10.5964,10.5964,10.5616,10.5755,27800.0
2005-09-28 12:30:00,15.19,15.19,15.1,15.1,33200.0,10.5755,10.5755,10.5128,10.5128,33200.0
2005-09-28 12:40:00,15.11,15.11,15.09,15.1,13600.0,10.5198,10.5198,10.5059,10.5128,13600.0
2005-09-28 12:50:00,15.1,15.13,15.09,15.09,38400.0,10.5128,10.5337,10.5059,10.5059,38400.0
2005-09-28 13:00:00,15.09,15.11,15.06,15.06,43000.0,10.5059,10.5198,10.485,10.485,43000.0
2005-09-28 13:10:00,15.06,15.08,15.03,15.04,23000.0,10.485,10.4989,10.4641,10.4711,23000.0
2005-09-28 13:20:00,15.04,15.09,15.01,15.02,50400.0,10.4711,10.5059,10.4502,10.4571,50400.0
2005-09-28 13:30:00,15.02,15.02,14.96,14.97,32200.0,10.4571,10.4571,10.4154,10.4223,32200.0
2005-09-28 13:40:00,14.97,15.01,14.97,15.01,19600.0,10.4223,10.4502,10.4223,10.4502,19600.0
2005-09-28 13:50:00,14.99,15.03,14.99,15.03,15600.0,10.4362,10.4641,10.4362,10.4641,15600.0
2005-09-28 14:00:00,15.04,15.07,14.97,14.99,25200.0,10.4711,10.4919,10.4223,10.4362,25200.0
2005-09-28 14:10:00,14.98,15.04,14.98,15.01,15800.0,10.4293,10.4711,10.4293,10.4502,15800.0
2005-09-28 14:20:00,15.01,15.17,15.01,15.17,44200.0,10.4502,10.5616,10.4502,10.5616,44200.0
2005-09-28 14:30:00,15.17,15.2,15.08,15.1,25800.0,10.5616,10.5824,10.4989,10.5128,25800.0
2005-09-28 14:40:00,15.1,15.15,15.08,15.08,38400.0,10.5128,10.5476,10.4989,10.4989,38400.0
2005-09-28 14:50:00,15.08,15.08,15.06,15.07,15400.0,10.4989,10.4989,10.485,10.4919,15400.0
2005-09-28 15:00:00,15.06,15.07,15.03,15.05,29000.0,10.485,10.4919,10.4641,10.478,29000.0
2005-09-28 15:10:00,15.05,15.06,15.04,15.04,30000.0,10.478,10.485,10.4711,10.4711,30000.0
2005-09-28 15:20:00,15.04,15.08,15.04,15.05,31200.0,10.4711,10.4989,10.4711,10.478,31200.0
2005-09-28 15:30:00,15.05,15.06,15.02,15.03,31000.0,10.478,10.485,10.4571,10.4641,31000.0
2005-09-28 15:40:00,15.03,15.03,14.99,14.99,53000.0,10.4641,10.4641,10.4362,10.4362,53000.0
2005-09-28 15:50:00,14.99,15.06,14.99,14.99,62000.0,10.4362,10.485,10.4362,10.4362,62000.0
2005-09-29 09:30:00,15.04,15.13,14.96,15.08,28600.0,10.4711,10.5337,10.4154,10.4989,28600.0
2005-09-29 09:40:00,15.1,15.1,14.95,14.97,12400.0,10.5128,10.5128,10.4084,10.4223,12400.0
2005-09-29 09:50:00,14.97,14.97,14.86,14.89,14800.0,10.4223,10.4223,10.3457,10.3666,14800.0
2005-09-29 10:00:00,14.9,14.94,14.88,14.88,10600.0,10.3736,10.4014,10.3597,10.3597,10600.0
2005-09-29 10:10:00,14.88,14.88,14.82,14.83,12200.0,10.3597,10.3597,10.3179,10.3248,12200.0
2005-09-29 10:20:00,14.83,14.83,14.7,14.76,54000.0,10.3248,10.3248,10.2343,10.2761,54000.0
2005-09-29 10:30:00,14.76,14.8,14.73,14.8,47800.0,10.2761,10.304,10.2552,10.304,47800.0
2005-09-29 10:40:00,14.79,14.85,14.79,14.81,23800.0,10.297,10.3388,10.297,10.3109,23800.0
2005-09-29 10:50:00,14.81,14.82,14.74,14.74,74600.0,10.3109,10.3179,10.2622,10.2622,74600.0
2005-09-29 11:00:00,14.74,14.76,14.72,14.74,67200.0,10.2622,10.2761,10.2483,10.2622,67200.0
2005-09-29 11:10:00,14.73,14.73,14.71,14.73,30400.0,10.2552,10.2552,10.2413,10.2552,30400.0
2005-09-29 11:20:00,14.73,14.75,14.71,14.72,19200.0,10.2552,10.2691,10.2413,10.2483,19200.0
2005-09-29 11:30:00,14.71,14.75,14.71,14.75,17800.0,10.2413,10.2691,10.2413,10.2691,17800.0
2005-09-29 11:40:00,14.74,14.79,14.74,14.74,19400.0,10.2622,10.297,10.2622,10.2622,19400.0
2005-09-29 11:50:00,14.76,14.86,14.73,14.82,33000.0,10.2761,10.3457,10.2552,10.3179,33000.0
2005-09-29 12:00:00,14.83,14.94,14.83,14.87,21600.0,10.3248,10.4014,10.3248,10.3527,21600.0
2005-09-29 12:10:00,14.88,14.88,14.83,14.86,8200.0,10.3597,10.3597,10.3248,10.3457,8200.0
2005-09-29 12:20:00,14.86,14.86,14.75,14.76,66400.0,10.3457,10.3457,10.2691,10.2761,66400.0
2005-09-29 12:30:00,14.76,14.8,14.76,14.8,13400.0,10.2761,10.304,10.2761,10.304,13400.0
2005-09-29 12:40:00,14.8,14.81,14.79,14.79,10800.0,10.304,10.3109,10.297,10.297,10800.0
2005-09-29 12:50:00,14.8,14.8,14.76,14.76,9400.0,10.304,10.304,10.2761,10.2761,9400.0
2005-09-29 13:00:00,14.76,14.79,14.74,14.78,20200.0,10.2761,10.297,10.2622,10.29,20200.0
2005-09-29 13:10:00,14.78,14.8,14.77,14.8,32400.0,10.29,10.304,10.2831,10.304,32400.0
2005-09-29 13:20:00,14.8,14.82,14.8,14.8,43000.0,10.304,10.3179,10.304,10.304,43000.0
2005-09-29 13:30:00,14.8,14.85,14.8,14.81,78000.0,10.304,10.3388,10.304,10.3109,78000.0
2005-09-29 13:40:00,14.81,14.86,14.81,14.85,22000.0,10.3109,10.3457,10.3109,10.3388,22000.0
2005-09-29 13:50:00,14.85,14.85,14.83,14.84,12000.0,10.3388,10.3388,10.3248,10.3318,12000.0
2005-09-29 14:00:00,14.84,14.86,14.83,14.85,19200.0,10.3318,10.3457,10.3248,10.3388,19200.0
2005-09-29 14:10:00,14.85,14.86,14.85,14.86,14800.0,10.3388,10.3457,10.3388,10.3457,14800.0
2005-09-29 14:20:00,14.86,14.86,14.83,14.85,18200.0,10.3457,10.3457,10.3248,10.3388,18200.0
2005-09-29 14:30:00,14.85,14.88,14.83,14.87,42000.0,10.3388,10.3597,10.3248,10.3527,42000.0
2005-09-29 14:40:00,14.88,14.88,14.83,14.84,36200.0,10.3597,10.3597,10.3248,10.3318,36200.0
2005-09-29 14:50:00,14.84,14.86,14.83,14.85,52800.0,10.3318,10.3457,10.3248,10.3388,52800.0
2005-09-29 15:00:00,14.86,14.86,14.74,14.77,90400.0,10.3457,10.3457,10.2622,10.2831,90400.0
2005-09-29 15:10:00,14.77,14.77,14.72,14.75,145400.0,10.2831,10.2831,10.2483,10.2691,145400.0
2005-09-29 15:20:00,14.75,14.83,14.75,14.83,150000.0,10.2691,10.3248,10.2691,10.3248,150000.0
2005-09-29 15:30:00,14.83,14.93,14.83,14.9,91600.0,10.3248,10.3945,10.3248,10.3736,91600.0
2005-09-29 15:40:00,14.9,14.95,14.9,14.94,48400.0,10.3736,10.4084,10.3736,10.4014,48400.0
2005-09-29 15:50:00,14.91,14.96,14.91,14.94,39200.0,10.3805,10.4154,10.3805,10.4014,39200.0
2005-09-30 09:30:00,14.9,14.91,14.8,14.8,15200.0,10.3736,10.3805,10.304,10.304,15200.0
2005-09-30 09:40:00,14.79,14.83,14.78,14.78,11000.0,10.297,10.3248,10.29,10.29,11000.0
2005-09-30 09:50:00,14.79,14.86,14.79,14.83,58800.0,10.297,10.3457,10.297,10.3248,58800.0
2005-09-30 10:00:00,14.85,14.95,14.81,14.95,22600.0,10.3388,10.4084,10.3109,10.4084,22600.0
2005-09-30 10:10:00,14.95,14.99,14.92,14.99,9400.0,10.4084,10.4362,10.3875,10.4362,9400.0
2005-09-30 10:20:00,14.99,15.02,14.97,14.99,11400.0,10.4362,10.4571,10.4223,10.4362,11400.0
2005-09-30 10:30:00,14.97,15.03,14.97,15.0,16400.0,10.4223,10.4641,10.4223,10.4432,16400.0
2005-09-30 10:40:00,15.0,15.05,15.0,15.05,12600.0,10.4432,10.478,10.4432,10.478,12600.0
2005-09-30 10:50:00,15.04,15.05,15.04,15.05,9400.0,10.4711,10.478,10.4711,10.478,9400.0
2005-09-30 11:00:00,15.05,15.06,15.02,15.02,15200.0,10.478,10.485,10.4571,10.4571,15200.0
2005-09-30 11:10:00,15.03,15.03,14.99,14.99,10600.0,10.4641,10.4641,10.4362,10.4362,10600.0
2005-09-30 11:20:00,15.01,15.04,15.01,15.04,4200.0,10.4502,10.4711,10.4502,10.4711,4200.0
2005-09-30 11:30:00,15.04,15.04,15.02,15.02,10000.0,10.4711,10.4711,10.4571,10.4571,10000.0
2005-09-30 11:40:00,15.03,15.03,15.02,15.03,7400.0,10.4641,10.4641,10.4571,10.4641,7400.0
2005-09-30 11:50:00,15.02,15.03,15.02,15.02,4600.0,10.4571,10.4641,10.4571,10.4571,4600.0
2005-09-30 12:00:00,15.03,15.06,15.02,15.06,9800.0,10.4641,10.485,10.4571,10.485,9800.0
2005-09-30 12:10:00,15.06,15.09,15.05,15.09,10600.0,10.485,10.5059,10.478,10.5059,10600.0
2005-09-30 12:20:00,15.1,15.1,15.06,15.06,5600.0,10.5128,10.5128,10.485,10.485,5600.0
2005-09-30 12:30:00,15.08,15.08,15.03,15.03,7200.0,10.4989,10.4989,10.4641,10.4641,7200.0
2005-09-30 12:40:00,15.03,15.03,15.01,15.02,6200.0,10.4641,10.4641,10.4502,10.4571,6200.0
2005-09-30 12:50:00,15.02,15.02,14.99,15.0,9600.0,10.4571,10.4571,10.4362,10.4432,9600.0
2005-09-30 13:00:00,15.01,15.03,15.01,15.01,9000.0,10.4502,10.4641,10.4502,10.4502,9000.0
2005-09-30 13:10:00,15.01,15.02,15.01,15.02,6800.0,10.4502,10.4571,10.4502,10.4571,6800.0
2005-09-30 13:20:00,15.02,15.03,15.02,15.03,9600.0,10.4571,10.4641,10.4571,10.4641,9600.0
2005-09-30 13:30:00,15.03,15.03,15.01,15.02,8200.0,10.4641,10.4641,10.4502,10.4571,8200.0
2005-09-30 13:40:00,15.02,15.02,15.01,15.02,7400.0,10.4571,10.4571,10.4502,10.4571,7400.0
2005-09-30 13:50:00,15.02,15.02,14.99,15.01,8000.0,10.4571,10.4571,10.4362,10.4502,8000.0
2005-09-30 14:00:00,15.01,15.01,15.0,15.01,9000.0,10.4502,10.4502,10.4432,10.4502,9000.0
2005-09-30 14:10:00,15.01,15.01,14.99,14.99,14000.0,10.4502,10.4502,10.4362,10.4362,14000.0
2005-09-30 14:20:00,15.0,15.0,14.98,14.99,11800.0,10.4432,10.4432,10.4293,10.4362,11800.0
2005-09-30 14:30:00,14.99,15.01,14.95,14.95,21600.0,10.4362,10.4502,10.4084,10.4084,21600.0
2005-09-30 14:40:00,14.95,14.97,14.94,14.96,14200.0,10.4084,10.4223,10.4014,10.4154,14200.0
2005-09-30 14:50:00,14.96,14.96,14.93,14.95,27400.0,10.4154,10.4154,10.3945,10.4084,27400.0
2005-09-30 15:00:00,14.95,14.96,14.93,14.93,21200.0,10.4084,10.4154,10.3945,10.3945,21200.0
2005-09-30 15:10:00,14.93,14.94,14.9,14.92,27600.0,10.3945,10.4014,10.3736,10.3875,27600.0
2005-09-30 15:20:00,14.93,14.93,14.9,14.9,34000.0,10.3945,10.3945,10.3736,10.3736,34000.0
2005-09-30 15:30:00,14.9,15.03,14.89,15.03,61200.0,10.3736,10.4641,10.3666,10.4641,61200.0
2005-09-30 15:40:00,15.03,15.05,15.02,15.02,21000.0,10.4641,10.478,10.4571,10.4571,21000.0
2005-09-30 15:50:00,15.03,15.05,14.97,15.02,39600.0,10.4641,10.478,10.4223,10.4571,39600.0
2005-10-03 09:30:00,15.06,15.06,15.06,15.06,13800.0,10.485,10.485,10.485,10.485,13800.0
2005-10-03 09:40:00,15.06,15.1,15.06,15.1,20800.0,10.485,10.5128,10.485,10.5128,20800.0
2005-10-03 09:50:00,15.1,15.1,15.05,15.05,10600.0,10.5128,10.5128,10.478,10.478,10600.0
2005-10-03 10:00:00,15.06,15.06,15.01,15.01,11800.0,10.485,10.485,10.4502,10.4502,11800.0
2005-10-03 10:10:00,15.0,15.0,14.93,14.96,47200.0,10.4432,10.4432,10.3945,10.4154,47200.0
2005-10-03 10:20:00,14.97,14.99,14.95,14.96,27800.0,10.4223,10.4362,10.4084,10.4154,27800.0
2005-10-03 10:30:00,14.95,15.0,14.94,14.97,41200.0,10.4084,10.4432,10.4014,10.4223,41200.0
2005-10-03 10:40:00,14.97,14.97,14.95,14.96,12200.0,10.4223,10.4223,10.4084,10.4154,12200.0
2005-10-03 10:50:00,14.97,14.97,14.96,14.97,3800.0,10.4223,10.4223,10.4154,10.4223,3800.0
2005-10-03 11:00:00,14.97,14.99,14.97,14.99,7800.0,10.4223,10.4362,10.4223,10.4362,7800.0
2005-10-03 11:10:00,14.99,15.0,14.98,15.0,6200.0,10.4362,10.4432,10.4293,10.4432,6200.0
2005-10-03 11:20:00,15.01,15.04,15.0,15.0,8000.0,10.4502,10.4711,10.4432,10.4432,8000.0
2005-10-03 11:30:00,15.01,15.02,15.0,15.01,15400.0,10.4502,10.4571,10.4432,10.4502,15400.0
2005-10-03 11:40:00,15.01,15.01,14.96,14.96,13200.0,10.4502,10.4502,10.4154,10.4154,13200.0
2005-10-03 11:50:00,14.96,14.96,14.87,14.9,54400.0,10.4154,10.4154,10.3527,10.3736,54400.0
2005-10-03 12:00:00,14.87,14.87,14.83,14.86,19200.0,10.3527,10.3527,10.3248,10.3457,19200.0
2005-10-03 12:10:00,14.87,14.87,14.83,14.83,31000.0,10.3527,10.3527,10.3248,10.3248,31000.0
2005-10-03 12:20:00,14.83,14.83,14.75,14.77,32800.0,10.3248,10.3248,10.2691,10.2831,32800.0
2005-10-03 12:30:00,14.78,14.81,14.78,14.8,21000.0,10.29,10.3109,10.29,10.304,21000.0
2005-10-03 12:40:00,14.8,14.81,14.79,14.8,25600.0,10.304,10.3109,10.297,10.304,25600.0
2005-10-03 12:50:00,14.79,14.81,14.79,14.81,11800.0,10.297,10.3109,10.297,10.3109,11800.0
2005-10-03 13:00:00,14.81,14.81,14.81,14.81,13200.0,10.3109,10.3109,10.3109,10.3109,13200.0
2005-10-03 13:10:00,14.81,14.88,14.81,14.88,42600.0,10.3109,10.3597,10.3109,10.3597,42600.0
2005-10-03 13:20:00,14.9,14.9,14.82,14.82,13800.0,10.3736,10.3736,10.3179,10.3179,13800.0
2005-10-03 13:30:00,14.81,14.83,14.8,14.8,12600.0,10.3109,10.3248,10.304,10.304,12600.0
2005-10-03 13:40:00,14.83,14.83,14.79,14.81,8400.0,10.3248,10.3248,10.297,10.3109,8400.0
2005-10-03 13:50:00,14.8,14.82,14.79,14.81,26200.0,10.304,10.3179,10.297,10.3109,26200.0
2005-10-03 14:00:00,14.81,14.83,14.79,14.81,18200.0,10.3109,10.3248,10.297,10.3109,18200.0
2005-10-03 14:10:00,14.81,14.81,14.79,14.8,15600.0,10.3109,10.3109,10.297,10.304,15600.0
2005-10-03 14:20:00,14.8,14.8,14.78,14.79,30400.0,10.304,10.304,10.29,10.297,30400.0
2005-10-03 14:30:00,14.79,14.79,14.77,14.78,16000.0,10.297,10.297,10.2831,10.29,16000.0
2005-10-03 14:40:00,14.78,14.78,14.77,14.78,16400.0,10.29,10.29,10.2831,10.29,16400.0
2005-10-03 14:50:00,14.78,14.83,14.78,14.78,27000.0,10.29,10.3248,10.29,10.29,27000.0
2005-10-03 15:00:00,14.77,14.79,14.72,14.78,62800.0,10.2831,10.297,10.2483,10.29,62800.0
2005-10-03 15:10:00,14.75,14.77,14.71,14.72,373200.0,10.2691,10.2831,10.2413,10.2483,373200.0
2005-10-03 15:20:00,14.72,14.74,14.71,14.73,38600.0,10.2483,10.2622,10.2413,10.2552,38600.0
2005-10-03 15:30:00,14.73,14.77,14.71,14.77,107200.0,10.2552,10.2831,10.2413,10.2831,107200.0
2005-10-03 15:40:00,14.76,14.77,14.71,14.73,48000.0,10.2761,10.2831,10.2413,10.2552,48000.0
2005-10-03 15:50:00,14.72,14.78,14.72,14.76,110800.0,10.2483,10.29,10.2483,10.2761,110800.0
2005-10-04 09:30:00,14.77,14.78,14.71,14.71,12400.0,10.2831,10.29,10.2413,10.2413,12400.0
2005-10-04 09:40:00,14.77,14.82,14.76,14.82,12400.0,10.2831,10.3179,10.2761,10.3179,12400.0
2005-10-04 09:50:00,14.82,14.82,14.71,14.77,18400.0,10.3179,10.3179,10.2413,10.2831,18400.0
2005-10-04 10:00:00,14.77,14.79,14.74,14.77,8600.0,10.2831,10.297,10.2622,10.2831,8600.0
2005-10-04 10:10:00,14.78,14.78,14.56,14.57,93600.0,10.29,10.29,10.1369,10.1438,93600.0
2005-10-04 10:20:00,14.57,14.72,14.57,14.63,55600.0,10.1438,10.2483,10.1438,10.1856,55600.0
2005-10-04 10:30:00,14.65,14.67,14.6,14.67,42200.0,10.1995,10.2135,10.1647,10.2135,42200.0
2005-10-04 10:40:00,14.65,14.71,14.65,14.65,15000.0,10.1995,10.2413,10.1995,10.1995,15000.0
2005-10-04 10:50:00,14.64,14.72,14.6,14.7,36000.0,10.1926,10.2483,10.1647,10.2343,36000.0
2005-10-04 11:00:00,14.69,14.71,14.63,14.63,32600.0,10.2274,10.2413,10.1856,10.1856,32600.0
2005-10-04 11:10:00,14.63,14.68,14.62,14.65,16400.0,10.1856,10.2204,10.1786,10.1995,16400.0
2005-10-04 11:20:00,14.65,14.7,14.64,14.69,56600.0,10.1995,10.2343,10.1926,10.2274,56600.0
2005-10-04 11:30:00,14.7,14.74,14.65,14.67,62400.0,10.2343,10.2622,10.1995,10.2135,62400.0
2005-10-04 11:40:00,14.66,14.7,14.65,14.66,21800.0,10.2065,10.2343,10.1995,10.2065,21800.0
2005-10-04 11:50:00,14.66,14.68,14.65,14.67,11200.0,10.2065,10.2204,10.1995,10.2135,11200.0
2005-10-04 12:00:00,14.68,14.7,14.66,14.7,10400.0,10.2204,10.2343,10.2065,10.2343,10400.0
2005-10-04 12:10:00,14.7,14.7,14.68,14.7,12200.0,10.2343,10.2343,10.2204,10.2343,12200.0
2005-10-04 12:20:00,14.71,14.72,14.7,14.71,10600.0,10.2413,10.2483,10.2343,10.2413,10600.0
2005-10-04 12:30:00,14.72,14.72,14.66,14.68,26600.0,10.2483,10.2483,10.2065,10.2204,26600.0
2005-10-04 12:40:00,14.69,14.72,14.69,14.7,16800.0,10.2274,10.2483,10.2274,10.2343,16800.0
2005-10-04 12:50:00,14.7,14.71,14.69,14.7,13800.0,10.2343,10.2413,10.2274,10.2343,13800.0
2005-10-04 13:00:00,14.7,14.72,14.69,14.69,14000.0,10.2343,10.2483,10.2274,10.2274,14000.0
2005-10-04 13:10:00,14.68,14.72,14.68,14.7,12600.0,10.2204,10.2483,10.2204,10.2343,12600.0
2005-10-04 13:20:00,14.7,14.7,14.65,14.65,26600.0,10.2343,10.2343,10.1995,10.1995,26600.0
2005-10-04 13:30:00,14.65,14.67,14.63,14.65,129600.0,10.1995,10.2135,10.1856,10.1995,129600.0
2005-10-04 13:40:00,14.65,14.66,14.63,14.65,108800.0,10.1995,10.2065,10.1856,10.1995,108800.0
2005-10-04 13:50:00,14.65,14.67,14.63,14.65,44800.0,10.1995,10.2135,10.1856,10.1995,44800.0
2005-10-04 14:00:00,14.65,14.68,14.65,14.67,40200.0,10.1995,10.2204,10.1995,10.2135,40200.0
2005-10-04 14:10:00,14.67,14.74,14.67,14.72,18000.0,10.2135,10.2622,10.2135,10.2483,18000.0
2005-10-04 14:20:00,14.72,14.73,14.69,14.69,18600.0,10.2483,10.2552,10.2274,10.2274,18600.0
2005-10-04 14:30:00,14.69,14.73,14.69,14.73,26400.0,10.2274,10.2552,10.2274,10.2552,26400.0
2005-10-04 14:40:00,14.74,14.74,14.74,14.74,21800.0,10.2622,10.2622,10.2622,10.2622,21800.0
2005-10-04 14:50:00,14.74,14.75,14.74,14.74,30800.0,10.2622,10.2691,10.2622,10.2622,30800.0
2005-10-04 15:00:00,14.74,14.74,14.7,14.72,31000.0,10.2622,10.2622,10.2343,10.2483,31000.0
2005-10-04 15:10:00,14.72,14.74,14.65,14.69,71800.0,10.2483,10.2622,10.1995,10.2274,71800.0
2005-10-04 15:20:00,14.71,14.74,14.7,14.74,34600.0,10.2413,10.2622,10.2343,10.2622,34600.0
2005-10-04 15:30:00,14.74,14.75,14.71,14.74,44400.0,10.2622,10.2691,10.2413,10.2622,44400.0
2005-10-04 15:40:00,14.75,14.75,14.74,14.74,55400.0,10.2691,10.2691,10.2622,10.2622,55400.0
2005-10-04 15:50:00,14.74,14.75,14.71,14.72,51000.0,10.2622,10.2691,10.2413,10.2483,51000.0
2005-10-05 09:30:00,14.72,14.72,14.65,14.68,12200.0,10.2483,10.2483,10.1995,10.2204,12200.0
2005-10-05 09:40:00,14.65,14.72,14.6,14.6,14400.0,10.1995,10.2483,10.1647,10.1647,14400.0
2005-10-05 09:50:00,14.59,14.62,14.53,14.62,31600.0,10.1578,10.1786,10.116,10.1786,31600.0
2005-10-05 10:00:00,14.58,14.59,14.55,14.56,18000.0,10.1508,10.1578,10.1299,10.1369,18000.0
2005-10-05 10:10:00,14.56,14.56,14.5,14.51,37600.0,10.1369,10.1369,10.0951,10.1021,37600.0
2005-10-05 10:20:00,14.5,14.52,14.42,14.44,40400.0,10.0951,10.109,10.0394,10.0533,40400.0
2005-10-05 10:30:00,14.45,14.45,14.31,14.33,85600.0,10.0603,10.0603,9.9628,9.9767,85600.0
2005-10-05 10:40:00,14.32,14.49,14.32,14.44,42600.0,9.9698,10.0881,9.9698,10.0533,42600.0
2005-10-05 10:50:00,14.45,14.45,14.38,14.38,27800.0,10.0603,10.0603,10.0115,10.0115,27800.0
2005-10-05 11:00:00,14.38,14.43,14.38,14.39,22800.0,10.0115,10.0464,10.0115,10.0185,22800.0
2005-10-05 11:10:00,14.41,14.46,14.4,14.43,11400.0,10.0324,10.0672,10.0255,10.0464,11400.0
2005-10-05 11:20:00,14.42,14.44,14.4,14.4,8200.0,10.0394,10.0533,10.0255,10.0255,8200.0
2005-10-05 11:30:00,14.4,14.44,14.38,14.42,15400.0,10.0255,10.0533,10.0115,10.0394,15400.0
2005-10-05 11:40:00,14.42,14.48,14.38,14.45,53400.0,10.0394,10.0812,10.0115,10.0603,53400.0
2005-10-05 11:50:00,14.46,14.47,14.38,14.45,16400.0,10.0672,10.0742,10.0115,10.0603,16400.0
2005-10-05 12:00:00,14.46,14.47,14.43,14.46,10600.0,10.0672,10.0742,10.0464,10.0672,10600.0
2005-10-05 12:10:00,14.47,14.49,14.45,14.48,13200.0,10.0742,10.0881,10.0603,10.0812,13200.0
2005-10-05 12:20:00,14.48,14.49,14.46,14.46,8200.0,10.0812,10.0881,10.0672,10.0672,8200.0
2005-10-05 12:30:00,14.49,14.49,14.46,14.49,27200.0,10.0881,10.0881,10.0672,10.0881,27200.0
2005-10-05 12:40:00,14.49,14.53,14.49,14.52,19400.0,10.0881,10.116,10.0881,10.109,19400.0
2005-10-05 12:50:00,14.53,14.53,14.49,14.49,6600.0,10.116,10.116,10.0881,10.0881,6600.0
2005-10-05 13:00:00,14.51,14.51,14.49,14.51,5800.0,10.1021,10.1021,10.0881,10.1021,5800.0
2005-10-05 13:10:00,14.51,14.51,14.47,14.49,19400.0,10.1021,10.1021,10.0742,10.0881,19400.0
2005-10-05 13:20:00,14.49,14.5,14.45,14.49,149400.0,10.0881,10.0951,10.0603,10.0881,149400.0
2005-10-05 13:30:00,14.49,14.51,14.49,14.49,6600.0,10.0881,10.1021,10.0881,10.0881,6600.0
2005-10-05 13:40:00,14.49,14.51,14.47,14.49,18000.0,10.0881,10.1021,10.0742,10.0881,18000.0
2005-10-05 13:50:00,14.48,14.49,14.47,14.49,16600.0,10.0812,10.0881,10.0742,10.0881,16600.0
2005-10-05 14:00:00,14.49,14.5,14.49,14.5,6000.0,10.0881,10.0951,10.0881,10.0951,6000.0
2005-10-05 14:10:00,14.5,14.53,14.49,14.49,20600.0,10.0951,10.116,10.0881,10.0881,20600.0
2005-10-05 14:20:00,14.49,14.5,14.47,14.5,16400.0,10.0881,10.0951,10.0742,10.0951,16400.0
2005-10-05 14:30:00,14.5,14.53,14.46,14.47,34400.0,10.0951,10.116,10.0672,10.0742,34400.0
2005-10-05 14:40:00,14.49,14.52,14.49,14.49,18000.0,10.0881,10.109,10.0881,10.0881,18000.0
2005-10-05 14:50:00,14.49,14.51,14.49,14.49,12800.0,10.0881,10.1021,10.0881,10.0881,12800.0
2005-10-05 15:00:00,14.49,14.5,14.49,14.5,22400.0,10.0881,10.0951,10.0881,10.0951,22400.0
2005-10-05 15:10:00,14.49,14.5,14.49,14.49,34600.0,10.0881,10.0951,10.0881,10.0881,34600.0
2005-10-05 15:20:00,14.49,14.52,14.49,14.51,63600.0,10.0881,10.109,10.0881,10.1021,63600.0
2005-10-05 15:30:00,14.51,14.52,14.49,14.49,27800.0,10.1021,10.109,10.0881,10.0881,27800.0
2005-10-05 15:40:00,14.49,14.5,14.49,14.49,56200.0,10.0881,10.0951,10.0881,10.0881,56200.0
2005-10-05 15:50:00,14.49,14.49,14.43,14.49,88200.0,10.0881,10.0881,10.0464,10.0881,88200.0
2005-10-06 09:30:00,14.49,14.6,14.49,14.55,18600.0,10.0881,10.1647,10.0881,10.1299,18600.0
2005-10-06 09:40:00,14.55,14.69,14.55,14.61,35600.0,10.1299,10.2274,10.1299,10.1717,35600.0
2005-10-06 09:50:00,14.61,14.67,14.58,14.67,10400.0,10.1717,10.2135,10.1508,10.2135,10400.0
2005-10-06 10:00:00,14.65,14.68,14.62,14.63,48200.0,10.1995,10.2204,10.1786,10.1856,48200.0
2005-10-06 10:10:00,14.62,14.65,14.5,14.53,32600.0,10.1786,10.1995,10.0951,10.116,32600.0
2005-10-06 10:20:00,14.52,14.6,14.52,14.59,22400.0,10.109,10.1647,10.109,10.1578,22400.0
2005-10-06 10:30:00,14.59,14.62,14.55,14.6,21800.0,10.1578,10.1786,10.1299,10.1647,21800.0
2005-10-06 10:40:00,14.58,14.65,14.56,14.59,22400.0,10.1508,10.1995,10.1369,10.1578,22400.0
2005-10-06 10:50:00,14.61,14.63,14.59,14.62,6600.0,10.1717,10.1856,10.1578,10.1786,6600.0
2005-10-06 11:00:00,14.62,14.67,14.62,14.65,18400.0,10.1786,10.2135,10.1786,10.1995,18400.0
2005-10-06 11:10:00,14.66,14.68,14.63,14.67,16600.0,10.2065,10.2204,10.1856,10.2135,16600.0
2005-10-06 11:20:00,14.67,14.67,14.63,14.63,23400.0,10.2135,10.2135,10.1856,10.1856,23400.0
2005-10-06 11:30:00,14.61,14.69,14.61,14.66,60200.0,10.1717,10.2274,10.1717,10.2065,60200.0
2005-10-06 11:40:00,14.67,14.69,14.66,14.67,14800.0,10.2135,10.2274,10.2065,10.2135,14800.0
2005-10-06 11:50:00,14.68,14.72,14.68,14.72,10200.0,10.2204,10.2483,10.2204,10.2483,10200.0
2005-10-06 12:00:00,14.72,14.74,14.7,14.71,29600.0,10.2483,10.2622,10.2343,10.2413,29600.0
2005-10-06 12:10:00,14.71,14.72,14.7,14.71,14000.0,10.2413,10.2483,10.2343,10.2413,14000.0
2005-10-06 12:20:00,14.71,14.74,14.68,14.68,36400.0,10.2413,10.2622,10.2204,10.2204,36400.0
2005-10-06 12:30:00,14.68,14.74,14.67,14.71,18200.0,10.2204,10.2622,10.2135,10.2413,18200.0
2005-10-06 12:40:00,14.72,14.72,14.68,14.7,21800.0,10.2483,10.2483,10.2204,10.2343,21800.0
2005-10-06 12:50:00,14.7,14.74,14.68,14.69,6600.0,10.2343,10.2622,10.2204,10.2274,6600.0
2005-10-06 13:00:00,14.69,14.74,14.69,14.74,17200.0,10.2274,10.2622,10.2274,10.2622,17200.0
2005-10-06 13:10:00,14.74,14.75,14.68,14.68,15000.0,10.2622,10.2691,10.2204,10.2204,15000.0
2005-10-06 13:20:00,14.7,14.73,14.7,14.71,14400.0,10.2343,10.2552,10.2343,10.2413,14400.0
2005-10-06 13:30:00,14.71,14.72,14.69,14.69,13400.0,10.2413,10.2483,10.2274,10.2274,13400.0
2005-10-06 13:40:00,14.69,14.7,14.67,14.69,71200.0,10.2274,10.2343,10.2135,10.2274,71200.0
2005-10-06 13:50:00,14.69,14.69,14.63,14.63,16200.0,10.2274,10.2274,10.1856,10.1856,16200.0
2005-10-06 14:00:00,14.63,14.65,14.63,14.63,24600.0,10.1856,10.1995,10.1856,10.1856,24600.0
2005-10-06 14:10:00,14.62,14.63,14.59,14.61,30600.0,10.1786,10.1856,10.1578,10.1717,30600.0
2005-10-06 14:20:00,14.6,14.6,14.58,14.6,26600.0,10.1647,10.1647,10.1508,10.1647,26600.0
2005-10-06 14:30:00,14.6,14.6,14.52,14.54,89200.0,10.1647,10.1647,10.109,10.1229,89200.0
2005-10-06 14:40:00,14.54,14.6,14.54,14.57,24600.0,10.1229,10.1647,10.1229,10.1438,24600.0
2005-10-06 14:50:00,14.57,14.57,14.5,14.53,34600.0,10.1438,10.1438,10.0951,10.116,34600.0
2005-10-06 15:00:00,14.53,14.53,14.49,14.5,127400.0,10.116,10.116,10.0881,10.0951,127400.0
2005-10-06 15:10:00,14.49,14.56,14.49,14.49,40800.0,10.0881,10.1369,10.0881,10.0881,40800.0
2005-10-06 15:20:00,14.49,14.54,14.49,14.5,62000.0,10.0881,10.1229,10.0881,10.0951,62000.0
2005-10-06 15:30:00,14.5,14.5,14.49,14.49,142800.0,10.0951,10.0951,10.0881,10.0881,142800.0
2005-10-06 15:40:00,14.49,14.57,14.49,14.49,60200.0,10.0881,10.1438,10.0881,10.0881,60200.0
2005-10-06 15:50:00,14.49,14.57,14.49,14.56,29200.0,10.0881,10.1438,10.0881,10.1369,29200.0
2005-10-07 09:30:00,14.58,14.7,14.58,14.61,20800.0,10.1508,10.2343,10.1508,10.1717,20800.0
2005-10-07 09:40:00,14.61,14.65,14.61,14.65,8800.0,10.1717,10.1995,10.1717,10.1995,8800.0
2005-10-07 09:50:00,14.62,14.68,14.62,14.65,7400.0,10.1786,10.2204,10.1786,10.1995,7400.0
2005-10-07 10:00:00,14.65,14.65,14.63,14.63,5000.0,10.1995,10.1995,10.1856,10.1856,5000.0
2005-10-07 10:10:00,14.64,14.65,14.61,14.61,9000.0,10.1926,10.1995,10.1717,10.1717,9000.0
2005-10-07 10:20:00,14.6,14.63,14.6,14.63,5600.0,10.1647,10.1856,10.1647,10.1856,5600.0
2005-10-07 10:30:00,14.63,14.63,14.58,14.62,8200.0,10.1856,10.1856,10.1508,10.1786,8200.0
2005-10-07 10:40:00,14.6,14.6,14.54,14.55,8200.0,10.1647,10.1647,10.1229,10.1299,8200.0
2005-10-07 10:50:00,14.53,14.55,14.53,14.55,6800.0,10.116,10.1299,10.116,10.1299,6800.0
2005-10-07 11:00:00,14.55,14.61,14.55,14.61,5200.0,10.1299,10.1717,10.1299,10.1717,5200.0
2005-10-07 11:10:00,14.6,14.63,14.6,14.62,11400.0,10.1647,10.1856,10.1647,10.1786,11400.0
2005-10-07 11:20:00,14.62,14.65,14.62,14.64,11000.0,10.1786,10.1995,10.1786,10.1926,11000.0
2005-10-07 11:30:00,14.63,14.65,14.63,14.64,9200.0,10.1856,10.1995,10.1856,10.1926,9200.0
2005-10-07 11:40:00,14.63,14.63,14.59,14.6,12400.0,10.1856,10.1856,10.1578,10.1647,12400.0
2005-10-07 11:50:00,14.59,14.62,14.56,14.62,5200.0,10.1578,10.1786,10.1369,10.1786,5200.0
2005-10-07 12:00:00,14.62,14.63,14.58,14.61,4600.0,10.1786,10.1856,10.1508,10.1717,4600.0
2005-10-07 12:10:00,14.59,14.6,14.55,14.55,2600.0,10.1578,10.1647,10.1299,10.1299,2600.0
2005-10-07 12:20:00,14.54,14.56,14.54,14.56,4600.0,10.1229,10.1369,10.1229,10.1369,4600.0
2005-10-07 12:30:00,14.56,14.56,14.5,14.56,8000.0,10.1369,10.1369,10.0951,10.1369,8000.0
2005-10-07 12:40:00,14.56,14.56,14.53,14.53,8200.0,10.1369,10.1369,10.116,10.116,8200.0
2005-10-07 12:50:00,14.54,14.55,14.53,14.53,1400.0,10.1229,10.1299,10.116,10.116,1400.0
2005-10-07 13:00:00,14.53,14.53,14.5,14.51,5800.0,10.116,10.116,10.0951,10.1021,5800.0
2005-10-07 13:10:00,14.51,14.51,14.49,14.5,10400.0,10.1021,10.1021,10.0881,10.0951,10400.0
2005-10-07 13:20:00,14.49,14.51,14.49,14.51,14000.0,10.0881,10.1021,10.0881,10.1021,14000.0
2005-10-07 13:30:00,14.51,14.51,14.49,14.51,9400.0,10.1021,10.1021,10.0881,10.1021,9400.0
2005-10-07 13:40:00,14.5,14.5,14.49,14.5,13200.0,10.0951,10.0951,10.0881,10.0951,13200.0
2005-10-07 13:50:00,14.5,14.5,14.49,14.49,24200.0,10.0951,10.0951,10.0881,10.0881,24200.0
2005-10-07 14:00:00,14.49,14.49,14.49,14.49,11200.0,10.0881,10.0881,10.0881,10.0881,11200.0
2005-10-07 14:10:00,14.49,14.49,14.45,14.45,53400.0,10.0881,10.0881,10.0603,10.0603,53400.0
2005-10-07 14:20:00,14.45,14.47,14.38,14.47,28400.0,10.0603,10.0742,10.0115,10.0742,28400.0
2005-10-07 14:30:00,14.47,14.52,14.46,14.51,32400.0,10.0742,10.109,10.0672,10.1021,32400.0
2005-10-07 14:40:00,14.5,14.53,14.47,14.49,21400.0,10.0951,10.116,10.0742,10.0881,21400.0
2005-10-07 14:50:00,14.47,14.5,14.46,14.49,49200.0,10.0742,10.0951,10.0672,10.0881,49200.0
2005-10-07 15:00:00,14.5,14.51,14.47,14.49,46400.0,10.0951,10.1021,10.0742,10.0881,46400.0
2005-10-07 15:10:00,14.49,14.51,14.48,14.49,42600.0,10.0881,10.1021,10.0812,10.0881,42600.0
2005-10-07 15:20:00,14.49,14.49,14.46,14.49,48400.0,10.0881,10.0881,10.0672,10.0881,48400.0
2005-10-07 15:30:00,14.49,14.49,14.47,14.47,29200.0,10.0881,10.0881,10.0742,10.0742,29200.0
2005-10-07 15:40:00,14.47,14.5,14.47,14.49,71200.0,10.0742,10.0951,10.0742,10.0881,71200.0
2005-10-07 15:50:00,14.49,14.5,14.49,14.49,62800.0,10.0881,10.0951,10.0881,10.0881,62800.0
2005-10-10 09:30:00,14.52,14.54,14.52,14.54,13200.0,10.109,10.1229,10.109,10.1229,13200.0
2005-10-10 09:40:00,14.53,14.54,14.53,14.54,27600.0,10.116,10.1229,10.116,10.1229,27600.0
2005-10-10 09:50:00,14.54,14.54,14.5,14.54,37400.0,10.1229,10.1229,10.0951,10.1229,37400.0
2005-10-10 10:00:00,14.52,14.53,14.49,14.53,3600.0,10.109,10.116,10.0881,10.116,3600.0
2005-10-10 10:10:00,14.53,14.53,14.5,14.51,10800.0,10.116,10.116,10.0951,10.1021,10800.0
2005-10-10 10:20:00,14.53,14.53,14.49,14.49,7800.0,10.116,10.116,10.0881,10.0881,7800.0
2005-10-10 10:30:00,14.51,14.52,14.49,14.51,7800.0,10.1021,10.109,10.0881,10.1021,7800.0
2005-10-10 10:40:00,14.5,14.54,14.5,14.54,8600.0,10.0951,10.1229,10.0951,10.1229,8600.0
2005-10-10 10:50:00,14.54,14.54,14.51,14.52,8600.0,10.1229,10.1229,10.1021,10.109,8600.0
2005-10-10 11:00:00,14.52,14.52,14.49,14.5,9800.0,10.109,10.109,10.0881,10.0951,9800.0
2005-10-10 11:10:00,14.5,14.52,14.5,14.5,13200.0,10.0951,10.109,10.0951,10.0951,13200.0
2005-10-10 11:20:00,14.51,14.52,14.51,14.52,18400.0,10.1021,10.109,10.1021,10.109,18400.0
2005-10-10 11:30:00,14.52,14.52,14.49,14.51,6400.0,10.109,10.109,10.0881,10.1021,6400.0
2005-10-10 11:40:00,14.51,14.52,14.49,14.49,46600.0,10.1021,10.109,10.0881,10.0881,46600.0
2005-10-10 11:50:00,14.51,14.53,14.49,14.51,34400.0,10.1021,10.116,10.0881,10.1021,34400.0
2005-10-10 12:00:00,14.51,14.51,14.49,14.5,5600.0,10.1021,10.1021,10.0881,10.0951,5600.0
2005-10-10 12:10:00,14.49,14.5,14.49,14.49,12800.0,10.0881,10.0951,10.0881,10.0881,12800.0
2005-10-10 12:20:00,14.5,14.51,14.5,14.5,5200.0,10.0951,10.1021,10.0951,10.0951,5200.0
2005-10-10 12:30:00,14.5,14.5,14.49,14.49,14000.0,10.0951,10.0951,10.0881,10.0881,14000.0
2005-10-10 12:40:00,14.49,14.5,14.49,14.49,16400.0,10.0881,10.0951,10.0881,10.0881,16400.0
2005-10-10 12:50:00,14.5,14.51,14.49,14.49,116600.0,10.0951,10.1021,10.0881,10.0881,116600.0
2005-10-10 13:00:00,14.49,14.5,14.49,14.49,118200.0,10.0881,10.0951,10.0881,10.0881,118200.0
2005-10-10 13:10:00,14.49,14.51,14.49,14.49,15000.0,10.0881,10.1021,10.0881,10.0881,15000.0
2005-10-10 13:20:00,14.49,14.51,14.49,14.5,70800.0,10.0881,10.1021,10.0881,10.0951,70800.0
2005-10-10 13:30:00,14.51,14.52,14.49,14.49,8400.0,10.1021,10.109,10.0881,10.0881,8400.0
2005-10-10 13:40:00,14.49,14.51,14.49,14.5,22400.0,10.0881,10.1021,10.0881,10.0951,22400.0
2005-10-10 13:50:00,14.51,14.51,14.49,14.49,10800.0,10.1021,10.1021,10.0881,10.0881,10800.0
2005-10-10 14:00:00,14.49,14.5,14.49,14.49,11400.0,10.0881,10.0951,10.0881,10.0881,11400.0
2005-10-10 14:10:00,14.5,14.5,14.49,14.49,21000.0,10.0951,10.0951,10.0881,10.0881,21000.0
2005-10-10 14:20:00,14.49,14.5,14.49,14.49,33800.0,10.0881,10.0951,10.0881,10.0881,33800.0
2005-10-10 14:30:00,14.49,14.5,14.49,14.49,34800.0,10.0881,10.0951,10.0881,10.0881,34800.0
2005-10-10 14:40:00,14.49,14.5,14.49,14.49,18800.0,10.0881,10.0951,10.0881,10.0881,18800.0
2005-10-10 14:50:00,14.49,14.5,14.49,14.49,26200.0,10.0881,10.0951,10.0881,10.0881,26200.0
2005-10-10 15:00:00,14.49,14.5,14.49,14.5,35000.0,10.0881,10.0951,10.0881,10.0951,35000.0
2005-10-10 15:10:00,14.5,14.5,14.47,14.47,68200.0,10.0951,10.0951,10.0742,10.0742,68200.0
2005-10-10 15:20:00,14.47,14.49,14.46,14.47,52600.0,10.0742,10.0881,10.0672,10.0742,52600.0
2005-10-10 15:30:00,14.47,14.49,14.45,14.47,52800.0,10.0742,10.0881,10.0603,10.0742,52800.0
2005-10-10 15:40:00,14.46,14.47,14.38,14.45,60200.0,10.0672,10.0742,10.0115,10.0603,60200.0
2005-10-10 15:50:00,14.44,14.49,14.44,14.48,76200.0,10.0533,10.0881,10.0533,10.0812,76200.0
2005-10-11 09:30:00,14.5,14.52,14.5,14.5,16000.0,10.0951,10.109,10.0951,10.0951,16000.0
2005-10-11 09:40:00,14.51,14.55,14.51,14.55,9200.0,10.1021,10.1299,10.1021,10.1299,9200.0
2005-10-11 09:50:00,14.54,14.55,14.45,14.49,10800.0,10.1229,10.1299,10.0603,10.0881,10800.0
2005-10-11 10:00:00,14.49,14.49,14.42,14.45,10400.0,10.0881,10.0881,10.0394,10.0603,10400.0
2005-10-11 10:10:00,14.43,14.43,14.38,14.4,15400.0,10.0464,10.0464,10.0115,10.0255,15400.0
2005-10-11 10:20:00,14.4,14.44,14.4,14.44,17000.0,10.0255,10.0533,10.0255,10.0533,17000.0
2005-10-11 10:30:00,14.43,14.43,14.4,14.42,16600.0,10.0464,10.0464,10.0255,10.0394,16600.0
2005-10-11 10:40:00,14.43,14.44,14.42,14.43,20000.0,10.0464,10.0533,10.0394,10.0464,20000.0
2005-10-11 10:50:00,14.43,14.45,14.43,14.43,22800.0,10.0464,10.0603,10.0464,10.0464,22800.0
2005-10-11 11:00:00,14.43,14.44,14.42,14.43,29400.0,10.0464,10.0533,10.0394,10.0464,29400.0
2005-10-11 11:10:00,14.43,14.44,14.4,14.4,22800.0,10.0464,10.0533,10.0255,10.0255,22800.0
2005-10-11 11:20:00,14.4,14.42,14.38,14.38,32000.0,10.0255,10.0394,10.0115,10.0115,32000.0
2005-10-11 11:30:00,14.4,14.4,14.34,14.35,16000.0,10.0255,10.0255,9.9837,9.9907,16000.0
2005-10-11 11:40:00,14.35,14.38,14.32,14.32,40800.0,9.9907,10.0115,9.9698,9.9698,40800.0
2005-10-11 11:50:00,14.32,14.34,14.3,14.33,84400.0,9.9698,9.9837,9.9559,9.9767,84400.0
2005-10-11 12:00:00,14.35,14.35,14.3,14.3,13200.0,9.9907,9.9907,9.9559,9.9559,13200.0
2005-10-11 12:10:00,14.3,14.3,14.28,14.28,30800.0,9.9559,9.9559,9.9419,9.9419,30800.0
2005-10-11 12:20:00,14.28,14.28,14.23,14.25,39600.0,9.9419,9.9419,9.9071,9.921,39600.0
2005-10-11 12:30:00,14.24,14.27,14.24,14.26,38200.0,9.9141,9.935,9.9141,9.928,38200.0
2005-10-11 12:40:00,14.27,14.29,14.26,14.28,27200.0,9.935,9.9489,9.928,9.9419,27200.0
2005-10-11 12:50:00,14.27,14.28,14.26,14.26,16200.0,9.935,9.9419,9.928,9.928,16200.0
2005-10-11 13:00:00,14.26,14.28,14.26,14.27,64800.0,9.928,9.9419,9.928,9.935,64800.0
2005-10-11 13:10:00,14.27,14.28,14.27,14.27,16800.0,9.935,9.9419,9.935,9.935,16800.0
2005-10-11 13:20:00,14.27,14.27,14.25,14.25,18200.0,9.935,9.935,9.921,9.921,18200.0
2005-10-11 13:30:00,14.25,14.31,14.25,14.31,26600.0,9.921,9.9628,9.921,9.9628,26600.0
2005-10-11 13:40:00,14.33,14.33,14.29,14.32,19200.0,9.9767,9.9767,9.9489,9.9698,19200.0
2005-10-11 13:50:00,14.31,14.31,14.28,14.28,13200.0,9.9628,9.9628,9.9419,9.9419,13200.0
2005-10-11 14:00:00,14.28,14.3,14.28,14.29,38600.0,9.9419,9.9559,9.9419,9.9489,38600.0
2005-10-11 14:10:00,14.3,14.38,14.3,14.33,28400.0,9.9559,10.0115,9.9559,9.9767,28400.0
2005-10-11 14:20:00,14.33,14.37,14.33,14.37,30000.0,9.9767,10.0046,9.9767,10.0046,30000.0
2005-10-11 14:30:00,14.35,14.36,14.34,14.35,28000.0,9.9907,9.9976,9.9837,9.9907,28000.0
2005-10-11 14:40:00,14.35,14.35,14.32,14.34,18000.0,9.9907,9.9907,9.9698,9.9837,18000.0
2005-10-11 14:50:00,14.33,14.35,14.31,14.31,22400.0,9.9767,9.9907,9.9628,9.9628,22400.0
2005-10-11 15:00:00,14.32,14.34,14.31,14.31,19400.0,9.9698,9.9837,9.9628,9.9628,19400.0
2005-10-11 15:10:00,14.31,14.33,14.31,14.31,18800.0,9.9628,9.9767,9.9628,9.9628,18800.0
2005-10-11 15:20:00,14.31,14.32,14.3,14.3,48000.0,9.9628,9.9698,9.9559,9.9559,48000.0
2005-10-11 15:30:00,14.3,14.3,14.27,14.28,37800.0,9.9559,9.9559,9.935,9.9419,37800.0
2005-10-11 15:40:00,14.28,14.33,14.28,14.32,32000.0,9.9419,9.9767,9.9419,9.9698,32000.0
2005-10-11 15:50:00,14.32,14.33,14.28,14.28,36000.0,9.9698,9.9767,9.9419,9.9419,36000.0
2005-10-12 09:30:00,14.2,14.26,14.2,14.26,18000.0,9.8862,9.928,9.8862,9.928,18000.0
2005-10-12 09:40:00,14.26,14.27,14.24,14.25,116000.0,9.928,9.935,9.9141,9.921,116000.0
2005-10-12 09:50:00,14.25,14.25,14.22,14.24,132000.0,9.921,9.921,9.9002,9.9141,132000.0
2005-10-12 10:00:00,14.24,14.24,14.18,14.2,20600.0,9.9141,9.9141,9.8723,9.8862,20600.0
2005-10-12 10:10:00,14.2,14.21,14.08,14.1,85400.0,9.8862,9.8932,9.8027,9.8166,85400.0
2005-10-12 10:20:00,14.1,14.1,14.06,14.06,45400.0,9.8166,9.8166,9.7888,9.7888,45400.0
2005-10-12 10:30:00,14.06,14.06,14.0,14.01,37200.0,9.7888,9.7888,9.747,9.754,37200.0
2005-10-12 10:40:00,14.01,14.05,14.01,14.01,66400.0,9.754,9.7818,9.754,9.754,66400.0
2005-10-12 10:50:00,14.01,14.01,13.85,13.87,59000.0,9.754,9.754,9.6426,9.6565,59000.0
2005-10-12 11:00:00,13.85,13.86,13.79,13.86,18800.0,9.6426,9.6495,9.6008,9.6495,18800.0
2005-10-12 11:10:00,13.84,13.96,13.84,13.96,69800.0,9.6356,9.7191,9.6356,9.7191,69800.0
2005-10-12 11:20:00,13.97,13.99,13.94,13.96,12800.0,9.7261,9.74,9.7052,9.7191,12800.0
2005-10-12 11:30:00,13.96,13.96,13.9,13.9,24400.0,9.7191,9.7191,9.6774,9.6774,24400.0
2005-10-12 11:40:00,13.92,13.95,13.9,13.92,46800.0,9.6913,9.7122,9.6774,9.6913,46800.0
2005-10-12 11:50:00,13.92,13.94,13.9,13.9,38200.0,9.6913,9.7052,9.6774,9.6774,38200.0
2005-10-12 12:00:00,13.93,13.93,13.84,13.85,128600.0,9.6983,9.6983,9.6356,9.6426,128600.0
2005-10-12 12:10:00,13.88,13.88,13.85,13.87,24800.0,9.6634,9.6634,9.6426,9.6565,24800.0
2005-10-12 12:20:00,13.88,13.93,13.88,13.92,32000.0,9.6634,9.6983,9.6634,9.6913,32000.0
2005-10-12 12:30:00,13.92,13.95,13.91,13.91,46800.0,9.6913,9.7122,9.6843,9.6843,46800.0
2005-10-12 12:40:00,13.91,13.92,13.9,13.9,25400.0,9.6843,9.6913,9.6774,9.6774,25400.0
2005-10-12 12:50:00,13.9,13.9,13.9,13.9,50000.0,9.6774,9.6774,9.6774,9.6774,50000.0
2005-10-12 13:00:00,13.9,13.92,13.9,13.92,46000.0,9.6774,9.6913,9.6774,9.6913,46000.0
2005-10-12 13:10:00,13.92,13.94,13.92,13.94,47600.0,9.6913,9.7052,9.6913,9.7052,47600.0
2005-10-12 13:20:00,13.93,13.99,13.93,13.95,78200.0,9.6983,9.74,9.6983,9.7122,78200.0
2005-10-12 13:30:00,13.94,13.94,13.92,13.93,32400.0,9.7052,9.7052,9.6913,9.6983,32400.0
2005-10-12 13:40:00,13.94,13.99,13.93,13.93,43600.0,9.7052,9.74,9.6983,9.6983,43600.0
2005-10-12 13:50:00,13.94,13.95,13.93,13.95,6600.0,9.7052,9.7122,9.6983,9.7122,6600.0
2005-10-12 14:00:00,13.95,13.96,13.94,13.95,6000.0,9.7122,9.7191,9.7052,9.7122,6000.0
2005-10-12 14:10:00,13.95,13.96,13.93,13.93,20800.0,9.7122,9.7191,9.6983,9.6983,20800.0
2005-10-12 14:20:00,13.93,13.96,13.9,13.96,41000.0,9.6983,9.7191,9.6774,9.7191,41000.0
2005-10-12 14:30:00,13.97,13.97,13.94,13.94,13800.0,9.7261,9.7261,9.7052,9.7052,13800.0
2005-10-12 14:40:00,13.95,13.97,13.93,13.96,23000.0,9.7122,9.7261,9.6983,9.7191,23000.0
2005-10-12 14:50:00,13.96,13.97,13.9,13.9,35400.0,9.7191,9.7261,9.6774,9.6774,35400.0
2005-10-12 15:00:00,13.9,13.94,13.9,13.94,32000.0,9.6774,9.7052,9.6774,9.7052,32000.0
2005-10-12 15:10:00,13.93,13.93,13.9,13.92,51800.0,9.6983,9.6983,9.6774,9.6913,51800.0
2005-10-12 15:20:00,13.91,13.93,13.9,13.92,56800.0,9.6843,9.6983,9.6774,9.6913,56800.0
2005-10-12 15:30:00,13.92,13.94,13.89,13.9,54000.0,9.6913,9.7052,9.6704,9.6774,54000.0
2005-10-12 15:40:00,13.9,13.97,13.9,13.95,61000.0,9.6774,9.7261,9.6774,9.7122,61000.0
2005-10-12 15:50:00,13.95,13.98,13.95,13.95,171800.0,9.7122,9.7331,9.7122,9.7122,171800.0
2005-10-13 09:30:00,13.97,13.98,13.95,13.97,18400.0,9.7261,9.7331,9.7122,9.7261,18400.0
2005-10-13 09:40:00,13.97,13.97,13.82,13.86,27200.0,9.7261,9.7261,9.6217,9.6495,27200.0
2005-10-13 09:50:00,13.86,13.9,13.8,13.85,35800.0,9.6495,9.6774,9.6077,9.6426,35800.0
2005-10-13 10:00:00,13.85,13.88,13.81,13.81,45200.0,9.6426,9.6634,9.6147,9.6147,45200.0
2005-10-13 10:10:00,13.84,13.84,13.73,13.74,30800.0,9.6356,9.6356,9.559,9.566,30800.0
2005-10-13 10:20:00,13.74,13.77,13.74,13.77,38000.0,9.566,9.5869,9.566,9.5869,38000.0
2005-10-13 10:30:00,13.78,13.8,13.78,13.8,34000.0,9.5938,9.6077,9.5938,9.6077,34000.0
2005-10-13 10:40:00,13.8,13.81,13.76,13.79,57600.0,9.6077,9.6147,9.5799,9.6008,57600.0
2005-10-13 10:50:00,13.79,13.8,13.79,13.8,10400.0,9.6008,9.6077,9.6008,9.6077,10400.0
2005-10-13 11:00:00,13.78,13.8,13.78,13.8,17400.0,9.5938,9.6077,9.5938,9.6077,17400.0
2005-10-13 11:10:00,13.79,13.81,13.78,13.8,50600.0,9.6008,9.6147,9.5938,9.6077,50600.0
2005-10-13 11:20:00,13.8,13.83,13.8,13.81,32600.0,9.6077,9.6286,9.6077,9.6147,32600.0
2005-10-13 11:30:00,13.8,13.82,13.78,13.82,11600.0,9.6077,9.6217,9.5938,9.6217,11600.0
2005-10-13 11:40:00,13.81,13.82,13.74,13.74,22800.0,9.6147,9.6217,9.566,9.566,22800.0
2005-10-13 11:50:00,13.74,13.76,13.73,13.75,16000.0,9.566,9.5799,9.559,9.5729,16000.0
2005-10-13 12:00:00,13.75,13.77,13.74,13.74,12400.0,9.5729,9.5869,9.566,9.566,12400.0
2005-10-13 12:10:00,13.74,13.77,13.74,13.76,14200.0,9.566,9.5869,9.566,9.5799,14200.0
2005-10-13 12:20:00,13.74,13.76,13.74,13.76,7000.0,9.566,9.5799,9.566,9.5799,7000.0
2005-10-13 12:30:00,13.74,13.77,13.74,13.77,6000.0,9.566,9.5869,9.566,9.5869,6000.0
2005-10-13 12:40:00,13.76,13.8,13.76,13.8,18000.0,9.5799,9.6077,9.5799,9.6077,18000.0
2005-10-13 12:50:00,13.81,13.86,13.81,13.85,14400.0,9.6147,9.6495,9.6147,9.6426,14400.0
2005-10-13 13:00:00,13.84,13.85,13.84,13.84,6200.0,9.6356,9.6426,9.6356,9.6356,6200.0
2005-10-13 13:10:00,13.81,13.82,13.79,13.79,9600.0,9.6147,9.6217,9.6008,9.6008,9600.0
2005-10-13 13:20:00,13.76,13.79,13.75,13.75,8800.0,9.5799,9.6008,9.5729,9.5729,8800.0
2005-10-13 13:30:00,13.73,13.75,13.73,13.74,6200.0,9.559,9.5729,9.559,9.566,6200.0
2005-10-13 13:40:00,13.73,13.73,13.69,13.7,21400.0,9.559,9.559,9.5312,9.5381,21400.0
2005-10-13 13:50:00,13.7,13.72,13.69,13.7,10000.0,9.5381,9.552,9.5312,9.5381,10000.0
2005-10-13 14:00:00,13.7,13.76,13.7,13.74,20600.0,9.5381,9.5799,9.5381,9.566,20600.0
2005-10-13 14:10:00,13.76,13.79,13.74,13.76,8800.0,9.5799,9.6008,9.566,9.5799,8800.0
2005-10-13 14:20:00,13.76,13.79,13.74,13.75,24200.0,9.5799,9.6008,9.566,9.5729,24200.0
2005-10-13 14:30:00,13.74,13.82,13.74,13.81,28200.0,9.566,9.6217,9.566,9.6147,28200.0
2005-10-13 14:40:00,13.81,13.81,13.76,13.8,51800.0,9.6147,9.6147,9.5799,9.6077,51800.0
2005-10-13 14:50:00,13.8,13.8,13.79,13.79,27600.0,9.6077,9.6077,9.6008,9.6008,27600.0
2005-10-13 15:00:00,13.8,13.85,13.8,13.83,41000.0,9.6077,9.6426,9.6077,9.6286,41000.0
2005-10-13 15:10:00,13.83,13.83,13.81,13.81,22800.0,9.6286,9.6286,9.6147,9.6147,22800.0
2005-10-13 15:20:00,13.81,13.81,13.79,13.8,24400.0,9.6147,9.6147,9.6008,9.6077,24400.0
2005-10-13 15:30:00,13.8,13.82,13.8,13.81,61000.0,9.6077,9.6217,9.6077,9.6147,61000.0
2005-10-13 15:40:00,13.81,13.83,13.79,13.79,63600.0,9.6147,9.6286,9.6008,9.6008,63600.0
2005-10-13 15:50:00,13.8,13.83,13.8,13.8,102000.0,9.6077,9.6286,9.6077,9.6077,102000.0
2005-10-14 09:30:00,13.75,13.77,13.71,13.76,41000.0,9.5729,9.5869,9.5451,9.5799,41000.0
2005-10-14 09:40:00,13.78,13.78,13.6,13.6,36800.0,9.5938,9.5938,9.4685,9.4685,36800.0
2005-10-14 09:50:00,13.63,13.67,13.61,13.66,30200.0,9.4894,9.5172,9.4755,9.5103,30200.0
2005-10-14 10:00:00,13.66,13.67,13.56,13.56,63200.0,9.5103,9.5172,9.4407,9.4407,63200.0
2005-10-14 10:10:00,13.56,13.65,13.56,13.6,71400.0,9.4407,9.5033,9.4407,9.4685,71400.0
2005-10-14 10:20:00,13.6,13.63,13.52,13.52,64400.0,9.4685,9.4894,9.4128,9.4128,64400.0
2005-10-14 10:30:00,13.52,13.58,13.5,13.57,62600.0,9.4128,9.4546,9.3989,9.4476,62600.0
2005-10-14 10:40:00,13.56,13.58,13.54,13.55,88000.0,9.4407,9.4546,9.4267,9.4337,88000.0
2005-10-14 10:50:00,13.55,13.58,13.54,13.56,100200.0,9.4337,9.4546,9.4267,9.4407,100200.0
2005-10-14 11:00:00,13.55,13.57,13.53,13.55,108600.0,9.4337,9.4476,9.4198,9.4337,108600.0
2005-10-14 11:10:00,13.55,13.55,13.54,13.55,56400.0,9.4337,9.4337,9.4267,9.4337,56400.0
2005-10-14 11:20:00,13.55,13.57,13.55,13.56,165200.0,9.4337,9.4476,9.4337,9.4407,165200.0
2005-10-14 11:30:00,13.56,13.56,13.54,13.55,134600.0,9.4407,9.4407,9.4267,9.4337,134600.0
2005-10-14 11:40:00,13.55,13.55,13.53,13.55,60200.0,9.4337,9.4337,9.4198,9.4337,60200.0
2005-10-14 11:50:00,13.55,13.55,13.54,13.54,22400.0,9.4337,9.4337,9.4267,9.4267,22400.0
2005-10-14 12:00:00,13.55,13.55,13.54,13.55,42200.0,9.4337,9.4337,9.4267,9.4337,42200.0
2005-10-14 12:10:00,13.55,13.55,13.54,13.55,31000.0,9.4337,9.4337,9.4267,9.4337,31000.0
2005-10-14 12:20:00,13.55,13.55,13.54,13.55,56000.0,9.4337,9.4337,9.4267,9.4337,56000.0
2005-10-14 12:30:00,13.55,13.55,13.53,13.54,26400.0,9.4337,9.4337,9.4198,9.4267,26400.0
2005-10-14 12:40:00,13.54,13.54,13.51,13.52,46200.0,9.4267,9.4267,9.4058,9.4128,46200.0
2005-10-14 12:50:00,13.52,13.52,13.5,13.5,19800.0,9.4128,9.4128,9.3989,9.3989,19800.0
2005-10-14 13:00:00,13.49,13.51,13.49,13.49,33400.0,9.3919,9.4058,9.3919,9.3919,33400.0
2005-10-14 13:10:00,13.5,13.51,13.49,13.49,30600.0,9.3989,9.4058,9.3919,9.3919,30600.0
2005-10-14 13:20:00,13.49,13.5,13.49,13.5,18400.0,9.3919,9.3989,9.3919,9.3989,18400.0
2005-10-14 13:30:00,13.49,13.5,13.47,13.49,28400.0,9.3919,9.3989,9.378,9.3919,28400.0
2005-10-14 13:40:00,13.5,13.5,13.49,13.49,19600.0,9.3989,9.3989,9.3919,9.3919,19600.0
2005-10-14 13:50:00,13.49,13.5,13.49,13.49,14200.0,9.3919,9.3989,9.3919,9.3919,14200.0
2005-10-14 14:00:00,13.49,13.5,13.48,13.5,62000.0,9.3919,9.3989,9.385,9.3989,62000.0
2005-10-14 14:10:00,13.5,13.51,13.48,13.48,60800.0,9.3989,9.4058,9.385,9.385,60800.0
2005-10-14 14:20:00,13.49,13.51,13.49,13.5,20200.0,9.3919,9.4058,9.3919,9.3989,20200.0
2005-10-14 14:30:00,13.49,13.54,13.49,13.52,52400.0,9.3919,9.4267,9.3919,9.4128,52400.0
2005-10-14 14:40:00,13.52,13.52,13.49,13.52,53800.0,9.4128,9.4128,9.3919,9.4128,53800.0
2005-10-14 14:50:00,13.53,13.55,13.49,13.49,69200.0,9.4198,9.4337,9.3919,9.3919,69200.0
2005-10-14 15:00:00,13.5,13.55,13.5,13.55,257800.0,9.3989,9.4337,9.3989,9.4337,257800.0
2005-10-14 15:10:00,13.55,13.56,13.52,13.54,110600.0,9.4337,9.4407,9.4128,9.4267,110600.0
2005-10-14 15:20:00,13.54,13.54,13.49,13.51,153000.0,9.4267,9.4267,9.3919,9.4058,153000.0
2005-10-14 15:30:00,13.51,13.51,13.49,13.5,58800.0,9.4058,9.4058,9.3919,9.3989,58800.0
2005-10-14 15:40:00,13.5,13.51,13.49,13.51,129200.0,9.3989,9.4058,9.3919,9.4058,129200.0
2005-10-14 15:50:00,13.51,13.55,13.51,13.52,190800.0,9.4058,9.4337,9.4058,9.4128,190800.0
2005-10-17 09:30:00,13.58,13.66,13.55,13.66,89200.0,9.4546,9.5103,9.4337,9.5103,89200.0
2005-10-17 09:40:00,13.65,13.75,13.65,13.7,107400.0,9.5033,9.5729,9.5033,9.5381,107400.0
2005-10-17 09:50:00,13.66,13.67,13.58,13.58,59400.0,9.5103,9.5172,9.4546,9.4546,59400.0
2005-10-17 10:00:00,13.61,13.69,13.59,13.59,76400.0,9.4755,9.5312,9.4615,9.4615,76400.0
2005-10-17 10:10:00,13.62,13.67,13.55,13.62,113000.0,9.4824,9.5172,9.4337,9.4824,113000.0
2005-10-17 10:20:00,13.61,13.65,13.57,13.65,82000.0,9.4755,9.5033,9.4476,9.5033,82000.0
2005-10-17 10:30:00,13.65,13.67,13.6,13.67,67600.0,9.5033,9.5172,9.4685,9.5172,67600.0
2005-10-17 10:40:00,13.65,13.67,13.65,13.65,55000.0,9.5033,9.5172,9.5033,9.5033,55000.0
2005-10-17 10:50:00,13.65,13.67,13.63,13.64,55800.0,9.5033,9.5172,9.4894,9.4964,55800.0
2005-10-17 11:00:00,13.65,13.67,13.65,13.65,53400.0,9.5033,9.5172,9.5033,9.5033,53400.0
2005-10-17 11:10:00,13.65,13.7,13.65,13.67,134000.0,9.5033,9.5381,9.5033,9.5172,134000.0
2005-10-17 11:20:00,13.66,13.7,13.65,13.69,69800.0,9.5103,9.5381,9.5033,9.5312,69800.0
2005-10-17 11:30:00,13.69,13.8,13.68,13.76,87400.0,9.5312,9.6077,9.5242,9.5799,87400.0
2005-10-17 11:40:00,13.76,13.78,13.74,13.77,77200.0,9.5799,9.5938,9.566,9.5869,77200.0
2005-10-17 11:50:00,13.77,13.82,13.75,13.82,49600.0,9.5869,9.6217,9.5729,9.6217,49600.0
2005-10-17 12:00:00,13.82,13.82,13.77,13.8,102400.0,9.6217,9.6217,9.5869,9.6077,102400.0
2005-10-17 12:10:00,13.8,13.82,13.79,13.79,33800.0,9.6077,9.6217,9.6008,9.6008,33800.0
2005-10-17 12:20:00,13.78,13.81,13.78,13.8,34600.0,9.5938,9.6147,9.5938,9.6077,34600.0
2005-10-17 12:30:00,13.8,13.81,13.79,13.8,61000.0,9.6077,9.6147,9.6008,9.6077,61000.0
2005-10-17 12:40:00,13.8,13.8,13.78,13.8,41400.0,9.6077,9.6077,9.5938,9.6077,41400.0
2005-10-17 12:50:00,13.8,13.82,13.79,13.79,45000.0,9.6077,9.6217,9.6008,9.6008,45000.0
2005-10-17 13:00:00,13.8,13.81,13.79,13.81,86200.0,9.6077,9.6147,9.6008,9.6147,86200.0
2005-10-17 13:10:00,13.81,13.81,13.79,13.8,61200.0,9.6147,9.6147,9.6008,9.6077,61200.0
2005-10-17 13:20:00,13.8,13.83,13.8,13.81,40600.0,9.6077,9.6286,9.6077,9.6147,40600.0
2005-10-17 13:30:00,13.81,13.81,13.8,13.8,90400.0,9.6147,9.6147,9.6077,9.6077,90400.0
2005-10-17 13:40:00,13.8,13.81,13.78,13.81,73000.0,9.6077,9.6147,9.5938,9.6147,73000.0
2005-10-17 13:50:00,13.81,13.88,13.81,13.88,56200.0,9.6147,9.6634,9.6147,9.6634,56200.0
2005-10-17 14:00:00,13.88,13.89,13.84,13.87,44400.0,9.6634,9.6704,9.6356,9.6565,44400.0
2005-10-17 14:10:00,13.87,13.99,13.87,13.87,61400.0,9.6565,9.74,9.6565,9.6565,61400.0
2005-10-17 14:20:00,13.87,13.87,13.8,13.82,37000.0,9.6565,9.6565,9.6077,9.6217,37000.0
2005-10-17 14:30:00,13.83,13.84,13.79,13.84,76000.0,9.6286,9.6356,9.6008,9.6356,76000.0
2005-10-17 14:40:00,13.85,13.87,13.84,13.84,66800.0,9.6426,9.6565,9.6356,9.6356,66800.0
2005-10-17 14:50:00,13.84,13.86,13.83,13.86,49000.0,9.6356,9.6495,9.6286,9.6495,49000.0
2005-10-17 15:00:00,13.86,13.9,13.86,13.88,50800.0,9.6495,9.6774,9.6495,9.6634,50800.0
2005-10-17 15:10:00,13.88,13.95,13.88,13.95,73600.0,9.6634,9.7122,9.6634,9.7122,73600.0
2005-10-17 15:20:00,13.96,14.06,13.95,14.06,112400.0,9.7191,9.7888,9.7122,9.7888,112400.0
2005-10-17 15:30:00,14.05,14.12,14.05,14.11,178800.0,9.7818,9.8305,9.7818,9.8236,178800.0
2005-10-17 15:40:00,14.11,14.27,14.11,14.27,297200.0,9.8236,9.935,9.8236,9.935,297200.0
2005-10-17 15:50:00,14.26,14.38,14.19,14.22,448800.0,9.928,10.0115,9.8793,9.9002,448800.0
2005-10-18 09:30:00,14.3,14.5,14.26,14.26,101200.0,9.9559,10.0951,9.928,9.928,101200.0
2005-10-18 09:40:00,14.26,14.43,14.23,14.42,36000.0,9.928,10.0464,9.9071,10.0394,36000.0
2005-10-18 09:50:00,14.42,14.51,14.38,14.49,34800.0,10.0394,10.1021,10.0115,10.0881,34800.0
2005-10-18 10:00:00,14.49,14.5,14.42,14.47,100000.0,10.0881,10.0951,10.0394,10.0742,100000.0
2005-10-18 10:10:00,14.44,14.52,14.44,14.5,32400.0,10.0533,10.109,10.0533,10.0951,32400.0
2005-10-18 10:20:00,14.5,14.58,14.49,14.51,38600.0,10.0951,10.1508,10.0881,10.1021,38600.0
2005-10-18 10:30:00,14.52,14.52,14.49,14.49,43200.0,10.109,10.109,10.0881,10.0881,43200.0
2005-10-18 10:40:00,14.49,14.54,14.49,14.53,31800.0,10.0881,10.1229,10.0881,10.116,31800.0
2005-10-18 10:50:00,14.54,14.59,14.53,14.58,26800.0,10.1229,10.1578,10.116,10.1508,26800.0
2005-10-18 11:00:00,14.58,14.61,14.56,14.6,33600.0,10.1508,10.1717,10.1369,10.1647,33600.0
2005-10-18 11:10:00,14.6,14.61,14.54,14.6,47400.0,10.1647,10.1717,10.1229,10.1647,47400.0
2005-10-18 11:20:00,14.6,14.6,14.56,14.57,9800.0,10.1647,10.1647,10.1369,10.1438,9800.0
2005-10-18 11:30:00,14.56,14.57,14.55,14.55,11000.0,10.1369,10.1438,10.1299,10.1299,11000.0
2005-10-18 11:40:00,14.55,14.56,14.54,14.55,20000.0,10.1299,10.1369,10.1229,10.1299,20000.0
2005-10-18 11:50:00,14.55,14.56,14.54,14.54,17000.0,10.1299,10.1369,10.1229,10.1229,17000.0
2005-10-18 12:00:00,14.54,14.58,14.54,14.56,24800.0,10.1229,10.1508,10.1229,10.1369,24800.0
2005-10-18 12:10:00,14.58,14.7,14.58,14.64,82400.0,10.1508,10.2343,10.1508,10.1926,82400.0
2005-10-18 12:20:00,14.64,14.7,14.63,14.66,63800.0,10.1926,10.2343,10.1856,10.2065,63800.0
2005-10-18 12:30:00,14.67,14.68,14.63,14.65,33600.0,10.2135,10.2204,10.1856,10.1995,33600.0
2005-10-18 12:40:00,14.65,14.69,14.65,14.65,209000.0,10.1995,10.2274,10.1995,10.1995,209000.0
2005-10-18 12:50:00,14.65,14.67,14.63,14.64,51200.0,10.1995,10.2135,10.1856,10.1926,51200.0
2005-10-18 13:00:00,14.65,14.65,14.53,14.56,53400.0,10.1995,10.1995,10.116,10.1369,53400.0
2005-10-18 13:10:00,14.57,14.58,14.5,14.52,22000.0,10.1438,10.1508,10.0951,10.109,22000.0
2005-10-18 13:20:00,14.51,14.55,14.51,14.55,27800.0,10.1021,10.1299,10.1021,10.1299,27800.0
2005-10-18 13:30:00,14.56,14.56,14.52,14.52,26600.0,10.1369,10.1369,10.109,10.109,26600.0
2005-10-18 13:40:00,14.52,14.55,14.52,14.55,9600.0,10.109,10.1299,10.109,10.1299,9600.0
2005-10-18 13:50:00,14.54,14.55,14.53,14.54,21200.0,10.1229,10.1299,10.116,10.1229,21200.0
2005-10-18 14:00:00,14.55,14.55,14.52,14.52,37600.0,10.1299,10.1299,10.109,10.109,37600.0
2005-10-18 14:10:00,14.52,14.54,14.51,14.53,48000.0,10.109,10.1229,10.1021,10.116,48000.0
2005-10-18 14:20:00,14.53,14.54,14.52,14.52,24000.0,10.116,10.1229,10.109,10.109,24000.0
2005-10-18 14:30:00,14.52,14.56,14.52,14.53,22000.0,10.109,10.1369,10.109,10.116,22000.0
2005-10-18 14:40:00,14.53,14.54,14.51,14.53,24000.0,10.116,10.1229,10.1021,10.116,24000.0
2005-10-18 14:50:00,14.53,14.55,14.52,14.54,25800.0,10.116,10.1299,10.109,10.1229,25800.0
2005-10-18 15:00:00,14.54,14.54,14.53,14.54,22600.0,10.1229,10.1229,10.116,10.1229,22600.0
2005-10-18 15:10:00,14.54,14.59,14.54,14.59,32200.0,10.1229,10.1578,10.1229,10.1578,32200.0
2005-10-18 15:20:00,14.59,14.62,14.58,14.62,49800.0,10.1578,10.1786,10.1508,10.1786,49800.0
2005-10-18 15:30:00,14.62,14.63,14.6,14.62,86400.0,10.1786,10.1856,10.1647,10.1786,86400.0
2005-10-18 15:40:00,14.62,14.67,14.62,14.66,140000.0,10.1786,10.2135,10.1786,10.2065,140000.0
2005-10-18 15:50:00,14.66,14.67,14.63,14.66,174600.0,10.2065,10.2135,10.1856,10.2065,174600.0
2005-10-19 09:30:00,14.57,14.59,14.47,14.47,17600.0,10.1438,10.1578,10.0742,10.0742,17600.0
2005-10-19 09:40:00,14.46,14.46,14.3,14.3,28800.0,10.0672,10.0672,9.9559,9.9559,28800.0
2005-10-19 09:50:00,14.3,14.37,14.25,14.25,54200.0,9.9559,10.0046,9.921,9.921,54200.0
2005-10-19 10:00:00,14.24,14.24,14.08,14.13,79600.0,9.9141,9.9141,9.8027,9.8375,79600.0
2005-10-19 10:10:00,14.13,14.13,13.93,14.05,53000.0,9.8375,9.8375,9.6983,9.7818,53000.0
2005-10-19 10:20:00,14.04,14.13,13.96,14.13,22600.0,9.7748,9.8375,9.7191,9.8375,22600.0
2005-10-19 10:30:00,14.13,14.25,14.13,14.23,46200.0,9.8375,9.921,9.8375,9.9071,46200.0
2005-10-19 10:40:00,14.23,14.3,14.21,14.3,62600.0,9.9071,9.9559,9.8932,9.9559,62600.0
2005-10-19 10:50:00,14.3,14.31,14.28,14.29,23600.0,9.9559,9.9628,9.9419,9.9489,23600.0
2005-10-19 11:00:00,14.29,14.29,14.24,14.24,34800.0,9.9489,9.9489,9.9141,9.9141,34800.0
2005-10-19 11:10:00,14.22,14.27,14.22,14.27,20600.0,9.9002,9.935,9.9002,9.935,20600.0
2005-10-19 11:20:00,14.23,14.24,14.17,14.17,16000.0,9.9071,9.9141,9.8653,9.8653,16000.0
2005-10-19 11:30:00,14.17,14.22,14.17,14.22,12200.0,9.8653,9.9002,9.8653,9.9002,12200.0
2005-10-19 11:40:00,14.22,14.22,14.2,14.2,11000.0,9.9002,9.9002,9.8862,9.8862,11000.0
2005-10-19 11:50:00,14.21,14.21,14.13,14.14,13400.0,9.8932,9.8932,9.8375,9.8445,13400.0
2005-10-19 12:00:00,14.13,14.13,14.1,14.1,8400.0,9.8375,9.8375,9.8166,9.8166,8400.0
2005-10-19 12:10:00,14.09,14.23,14.09,14.22,16200.0,9.8096,9.9071,9.8096,9.9002,16200.0
2005-10-19 12:20:00,14.2,14.24,14.2,14.24,8600.0,9.8862,9.9141,9.8862,9.9141,8600.0
2005-10-19 12:30:00,14.22,14.31,14.22,14.3,19600.0,9.9002,9.9628,9.9002,9.9559,19600.0
2005-10-19 12:40:00,14.3,14.31,14.27,14.28,18800.0,9.9559,9.9628,9.935,9.9419,18800.0
2005-10-19 12:50:00,14.28,14.28,14.25,14.25,11000.0,9.9419,9.9419,9.921,9.921,11000.0
2005-10-19 13:00:00,14.26,14.31,14.26,14.3,33200.0,9.928,9.9628,9.928,9.9559,33200.0
2005-10-19 13:10:00,14.29,14.38,14.28,14.37,28800.0,9.9489,10.0115,9.9419,10.0046,28800.0
2005-10-19 13:20:00,14.37,14.43,14.37,14.4,32800.0,10.0046,10.0464,10.0046,10.0255,32800.0
2005-10-19 13:30:00,14.4,14.47,14.4,14.45,32800.0,10.0255,10.0742,10.0255,10.0603,32800.0
2005-10-19 13:40:00,14.45,14.46,14.45,14.46,33800.0,10.0603,10.0672,10.0603,10.0672,33800.0
2005-10-19 13:50:00,14.46,14.46,14.42,14.45,30600.0,10.0672,10.0672,10.0394,10.0603,30600.0
2005-10-19 14:00:00,14.45,14.48,14.4,14.47,56600.0,10.0603,10.0812,10.0255,10.0742,56600.0
2005-10-19 14:10:00,14.47,14.49,14.45,14.46,27200.0,10.0742,10.0881,10.0603,10.0672,27200.0
2005-10-19 14:20:00,14.45,14.49,14.43,14.49,29800.0,10.0603,10.0881,10.0464,10.0881,29800.0
2005-10-19 14:30:00,14.48,14.54,14.48,14.52,58800.0,10.0812,10.1229,10.0812,10.109,58800.0
2005-10-19 14:40:00,14.52,14.52,14.43,14.47,21400.0,10.109,10.109,10.0464,10.0742,21400.0
2005-10-19 14:50:00,14.47,14.54,14.47,14.5,47400.0,10.0742,10.1229,10.0742,10.0951,47400.0
2005-10-19 15:00:00,14.51,14.51,14.43,14.49,44800.0,10.1021,10.1021,10.0464,10.0881,44800.0
2005-10-19 15:10:00,14.49,14.49,14.35,14.38,59400.0,10.0881,10.0881,9.9907,10.0115,59400.0
2005-10-19 15:20:00,14.4,14.43,14.39,14.41,55600.0,10.0255,10.0464,10.0185,10.0324,55600.0
2005-10-19 15:30:00,14.4,14.44,14.35,14.43,55200.0,10.0255,10.0533,9.9907,10.0464,55200.0
2005-10-19 15:40:00,14.44,14.5,14.44,14.49,70600.0,10.0533,10.0951,10.0533,10.0881,70600.0
2005-10-19 15:50:00,14.49,14.5,14.45,14.47,72600.0,10.0881,10.0951,10.0603,10.0742,72600.0
2005-10-20 09:30:00,14.4,14.43,14.38,14.4,12000.0,10.0255,10.0464,10.0115,10.0255,12000.0
2005-10-20 09:40:00,14.45,14.54,14.45,14.54,31800.0,10.0603,10.1229,10.0603,10.1229,31800.0
2005-10-20 09:50:00,14.54,14.58,14.54,14.58,24800.0,10.1229,10.1508,10.1229,10.1508,24800.0
2005-10-20 10:00:00,14.58,14.6,14.58,14.6,46200.0,10.1508,10.1647,10.1508,10.1647,46200.0
2005-10-20 10:10:00,14.6,14.68,14.6,14.68,34000.0,10.1647,10.2204,10.1647,10.2204,34000.0
2005-10-20 10:20:00,14.68,14.83,14.68,14.78,126000.0,10.2204,10.3248,10.2204,10.29,126000.0
2005-10-20 10:30:00,14.78,14.83,14.78,14.83,30600.0,10.29,10.3248,10.29,10.3248,30600.0
2005-10-20 10:40:00,14.83,14.97,14.83,14.95,75400.0,10.3248,10.4223,10.3248,10.4084,75400.0
2005-10-20 10:50:00,14.96,14.97,14.92,14.93,40000.0,10.4154,10.4223,10.3875,10.3945,40000.0
2005-10-20 11:00:00,14.93,14.93,14.92,14.93,23000.0,10.3945,10.3945,10.3875,10.3945,23000.0
2005-10-20 11:10:00,14.93,15.03,14.93,15.01,118000.0,10.3945,10.4641,10.3945,10.4502,118000.0
2005-10-20 11:20:00,15.01,15.05,14.93,15.05,118600.0,10.4502,10.478,10.3945,10.478,118600.0
2005-10-20 11:30:00,15.04,15.05,15.0,15.03,40400.0,10.4711,10.478,10.4432,10.4641,40400.0
2005-10-20 11:40:00,15.03,15.03,14.97,14.99,12000.0,10.4641,10.4641,10.4223,10.4362,12000.0
2005-10-20 11:50:00,14.98,15.01,14.97,15.01,109600.0,10.4293,10.4502,10.4223,10.4502,109600.0
2005-10-20 12:00:00,15.02,15.02,14.97,14.99,29800.0,10.4571,10.4571,10.4223,10.4362,29800.0
2005-10-20 12:10:00,14.99,15.03,14.99,15.01,27800.0,10.4362,10.4641,10.4362,10.4502,27800.0
2005-10-20 12:20:00,15.01,15.02,14.97,14.99,133000.0,10.4502,10.4571,10.4223,10.4362,133000.0
2005-10-20 12:30:00,14.99,15.02,14.99,15.02,59000.0,10.4362,10.4571,10.4362,10.4571,59000.0
2005-10-20 12:40:00,15.02,15.03,15.01,15.01,30800.0,10.4571,10.4641,10.4502,10.4502,30800.0
2005-10-20 12:50:00,15.01,15.02,15.01,15.02,17000.0,10.4502,10.4571,10.4502,10.4571,17000.0
2005-10-20 13:00:00,15.02,15.04,15.01,15.03,23400.0,10.4571,10.4711,10.4502,10.4641,23400.0
2005-10-20 13:10:00,15.03,15.05,15.03,15.03,8200.0,10.4641,10.478,10.4641,10.4641,8200.0
2005-10-20 13:20:00,15.04,15.09,15.02,15.02,227000.0,10.4711,10.5059,10.4571,10.4571,227000.0
2005-10-20 13:30:00,15.0,15.0,14.96,14.96,22600.0,10.4432,10.4432,10.4154,10.4154,22600.0
2005-10-20 13:40:00,14.96,15.01,14.95,14.99,207200.0,10.4154,10.4502,10.4084,10.4362,207200.0
2005-10-20 13:50:00,14.99,15.03,14.95,15.0,238000.0,10.4362,10.4641,10.4084,10.4432,238000.0
2005-10-20 14:00:00,14.99,15.0,14.96,15.0,28800.0,10.4362,10.4432,10.4154,10.4432,28800.0
2005-10-20 14:10:00,15.0,15.0,14.96,14.97,29200.0,10.4432,10.4432,10.4154,10.4223,29200.0
2005-10-20 14:20:00,14.97,15.0,14.95,14.99,37200.0,10.4223,10.4432,10.4084,10.4362,37200.0
2005-10-20 14:30:00,14.99,15.03,14.97,15.02,29600.0,10.4362,10.4641,10.4223,10.4571,29600.0
2005-10-20 14:40:00,15.02,15.03,15.01,15.02,33400.0,10.4571,10.4641,10.4502,10.4571,33400.0
2005-10-20 14:50:00,15.02,15.04,15.02,15.04,32200.0,10.4571,10.4711,10.4571,10.4711,32200.0
2005-10-20 15:00:00,15.03,15.04,15.02,15.04,58600.0,10.4641,10.4711,10.4571,10.4711,58600.0
2005-10-20 15:10:00,15.03,15.04,15.0,15.03,37800.0,10.4641,10.4711,10.4432,10.4641,37800.0
2005-10-20 15:20:00,15.03,15.03,14.88,14.89,88400.0,10.4641,10.4641,10.3597,10.3666,88400.0
2005-10-20 15:30:00,14.9,14.97,14.9,14.91,79200.0,10.3736,10.4223,10.3736,10.3805,79200.0
2005-10-20 15:40:00,14.91,14.96,14.88,14.92,116400.0,10.3805,10.4154,10.3597,10.3875,116400.0
2005-10-20 15:50:00,14.92,14.92,14.87,14.89,173600.0,10.3875,10.3875,10.3527,10.3666,173600.0
2005-10-21 09:30:00,14.9,15.03,14.87,14.99,91400.0,10.3736,10.4641,10.3527,10.4362,91400.0
2005-10-21 09:40:00,14.98,15.07,14.95,14.95,81200.0,10.4293,10.4919,10.4084,10.4084,81200.0
2005-10-21 09:50:00,14.98,15.03,14.97,15.03,72600.0,10.4293,10.4641,10.4223,10.4641,72600.0
2005-10-21 10:00:00,15.01,15.03,15.0,15.01,38600.0,10.4502,10.4641,10.4432,10.4502,38600.0
2005-10-21 10:10:00,15.01,15.11,15.01,15.11,76600.0,10.4502,10.5198,10.4502,10.5198,76600.0
2005-10-21 10:20:00,15.11,15.19,15.11,15.15,92200.0,10.5198,10.5755,10.5198,10.5476,92200.0
2005-10-21 10:30:00,15.15,15.19,15.1,15.13,105800.0,10.5476,10.5755,10.5128,10.5337,105800.0
2005-10-21 10:40:00,15.13,15.13,15.03,15.03,69600.0,10.5337,10.5337,10.4641,10.4641,69600.0
2005-10-21 10:50:00,15.03,15.12,15.02,15.12,149800.0,10.4641,10.5267,10.4571,10.5267,149800.0
2005-10-21 11:00:00,15.11,15.15,15.1,15.14,200000.0,10.5198,10.5476,10.5128,10.5407,200000.0
2005-10-21 11:10:00,15.14,15.17,15.13,15.13,158600.0,10.5407,10.5616,10.5337,10.5337,158600.0
2005-10-21 11:20:00,15.13,15.15,15.13,15.15,136600.0,10.5337,10.5476,10.5337,10.5476,136600.0
2005-10-21 11:30:00,15.15,15.15,15.13,15.13,86200.0,10.5476,10.5476,10.5337,10.5337,86200.0
2005-10-21 11:40:00,15.13,15.15,15.11,15.15,174800.0,10.5337,10.5476,10.5198,10.5476,174800.0
2005-10-21 11:50:00,15.15,15.16,15.13,15.15,46600.0,10.5476,10.5546,10.5337,10.5476,46600.0
2005-10-21 12:00:00,15.15,15.16,15.11,15.13,38400.0,10.5476,10.5546,10.5198,10.5337,38400.0
2005-10-21 12:10:00,15.13,15.13,15.11,15.11,49000.0,10.5337,10.5337,10.5198,10.5198,49000.0
2005-10-21 12:20:00,15.12,15.14,15.1,15.12,38200.0,10.5267,10.5407,10.5128,10.5267,38200.0
2005-10-21 12:30:00,15.15,15.17,15.1,15.11,39000.0,10.5476,10.5616,10.5128,10.5198,39000.0
2005-10-21 12:40:00,15.11,15.13,15.1,15.12,109000.0,10.5198,10.5337,10.5128,10.5267,109000.0
2005-10-21 12:50:00,15.12,15.13,15.1,15.11,34600.0,10.5267,10.5337,10.5128,10.5198,34600.0
2005-10-21 13:00:00,15.11,15.13,15.09,15.13,33800.0,10.5198,10.5337,10.5059,10.5337,33800.0
2005-10-21 13:10:00,15.12,15.12,15.06,15.08,24800.0,10.5267,10.5267,10.485,10.4989,24800.0
2005-10-21 13:20:00,15.09,15.11,15.08,15.09,22200.0,10.5059,10.5198,10.4989,10.5059,22200.0
2005-10-21 13:30:00,15.1,15.11,15.08,15.11,21000.0,10.5128,10.5198,10.4989,10.5198,21000.0
2005-10-21 13:40:00,15.1,15.11,15.08,15.1,44400.0,10.5128,10.5198,10.4989,10.5128,44400.0
2005-10-21 13:50:00,15.1,15.12,15.1,15.11,54600.0,10.5128,10.5267,10.5128,10.5198,54600.0
2005-10-21 14:00:00,15.1,15.11,15.1,15.11,46200.0,10.5128,10.5198,10.5128,10.5198,46200.0
2005-10-21 14:10:00,15.1,15.12,15.08,15.08,30800.0,10.5128,10.5267,10.4989,10.4989,30800.0
2005-10-21 14:20:00,15.09,15.12,15.08,15.1,66200.0,10.5059,10.5267,10.4989,10.5128,66200.0
2005-10-21 14:30:00,15.12,15.13,15.1,15.1,56800.0,10.5267,10.5337,10.5128,10.5128,56800.0
2005-10-21 14:40:00,15.1,15.11,15.1,15.11,43000.0,10.5128,10.5198,10.5128,10.5198,43000.0
2005-10-21 14:50:00,15.11,15.12,15.09,15.1,59800.0,10.5198,10.5267,10.5059,10.5128,59800.0
2005-10-21 15:00:00,15.11,15.11,15.08,15.09,68000.0,10.5198,10.5198,10.4989,10.5059,68000.0
2005-10-21 15:10:00,15.09,15.13,15.09,15.11,73000.0,10.5059,10.5337,10.5059,10.5198,73000.0
2005-10-21 15:20:00,15.11,15.13,15.1,15.1,121400.0,10.5198,10.5337,10.5128,10.5128,121400.0
2005-10-21 15:30:00,15.1,15.11,15.08,15.08,64800.0,10.5128,10.5198,10.4989,10.4989,64800.0
2005-10-21 15:40:00,15.08,15.11,15.08,15.1,126800.0,10.4989,10.5198,10.4989,10.5128,126800.0
2005-10-21 15:50:00,15.1,15.13,15.08,15.13,151400.0,10.5128,10.5337,10.4989,10.5337,151400.0
2005-10-24 09:30:00,15.2,15.22,15.15,15.15,51800.0,10.5824,10.5964,10.5476,10.5476,51800.0
2005-10-24 09:40:00,15.16,15.2,15.15,15.16,9600.0,10.5546,10.5824,10.5476,10.5546,9600.0
2005-10-24 09:50:00,15.17,15.22,15.15,15.15,17200.0,10.5616,10.5964,10.5476,10.5476,17200.0
2005-10-24 10:00:00,15.16,15.18,15.12,15.15,27800.0,10.5546,10.5685,10.5267,10.5476,27800.0
2005-10-24 10:10:00,15.15,15.19,15.13,15.13,36200.0,10.5476,10.5755,10.5337,10.5337,36200.0
2005-10-24 10:20:00,15.13,15.13,15.12,15.12,59600.0,10.5337,10.5337,10.5267,10.5267,59600.0
2005-10-24 10:30:00,15.12,15.13,15.06,15.08,149000.0,10.5267,10.5337,10.485,10.4989,149000.0
2005-10-24 10:40:00,15.08,15.08,15.05,15.06,83400.0,10.4989,10.4989,10.478,10.485,83400.0
2005-10-24 10:50:00,15.06,15.07,15.05,15.05,100800.0,10.485,10.4919,10.478,10.478,100800.0
2005-10-24 11:00:00,15.06,15.09,15.06,15.08,46200.0,10.485,10.5059,10.485,10.4989,46200.0
2005-10-24 11:10:00,15.08,15.09,15.07,15.09,57200.0,10.4989,10.5059,10.4919,10.5059,57200.0
2005-10-24 11:20:00,15.09,15.1,15.08,15.1,21000.0,10.5059,10.5128,10.4989,10.5128,21000.0
2005-10-24 11:30:00,15.1,15.13,15.1,15.13,68600.0,10.5128,10.5337,10.5128,10.5337,68600.0
2005-10-24 11:40:00,15.13,15.19,15.13,15.19,43200.0,10.5337,10.5755,10.5337,10.5755,43200.0
2005-10-24 11:50:00,15.19,15.21,15.19,15.2,31200.0,10.5755,10.5894,10.5755,10.5824,31200.0
2005-10-24 12:00:00,15.2,15.21,15.18,15.21,47200.0,10.5824,10.5894,10.5685,10.5894,47200.0
2005-10-24 12:10:00,15.21,15.21,15.19,15.2,13000.0,10.5894,10.5894,10.5755,10.5824,13000.0
2005-10-24 12:20:00,15.2,15.22,15.2,15.22,18200.0,10.5824,10.5964,10.5824,10.5964,18200.0
2005-10-24 12:30:00,15.21,15.21,15.2,15.2,29800.0,10.5894,10.5894,10.5824,10.5824,29800.0
2005-10-24 12:40:00,15.2,15.2,15.18,15.18,19000.0,10.5824,10.5824,10.5685,10.5685,19000.0
2005-10-24 12:50:00,15.18,15.2,15.18,15.2,25400.0,10.5685,10.5824,10.5685,10.5824,25400.0
2005-10-24 13:00:00,15.2,15.22,15.2,15.22,17000.0,10.5824,10.5964,10.5824,10.5964,17000.0
2005-10-24 13:10:00,15.22,15.25,15.22,15.25,11200.0,10.5964,10.6173,10.5964,10.6173,11200.0
2005-10-24 13:20:00,15.23,15.24,15.2,15.21,48400.0,10.6033,10.6103,10.5824,10.5894,48400.0
2005-10-24 13:30:00,15.2,15.24,15.2,15.22,16800.0,10.5824,10.6103,10.5824,10.5964,16800.0
2005-10-24 13:40:00,15.22,15.22,15.2,15.2,11000.0,10.5964,10.5964,10.5824,10.5824,11000.0
2005-10-24 13:50:00,15.2,15.23,15.2,15.23,14400.0,10.5824,10.6033,10.5824,10.6033,14400.0
2005-10-24 14:00:00,15.23,15.24,15.22,15.23,17800.0,10.6033,10.6103,10.5964,10.6033,17800.0
2005-10-24 14:10:00,15.24,15.25,15.23,15.24,144400.0,10.6103,10.6173,10.6033,10.6103,144400.0
2005-10-24 14:20:00,15.25,15.33,15.25,15.3,49800.0,10.6173,10.673,10.6173,10.6521,49800.0
2005-10-24 14:30:00,15.3,15.31,15.28,15.29,19000.0,10.6521,10.659,10.6381,10.6451,19000.0
2005-10-24 14:40:00,15.29,15.31,15.29,15.31,15400.0,10.6451,10.659,10.6451,10.659,15400.0
2005-10-24 14:50:00,15.31,15.33,15.3,15.32,27600.0,10.659,10.673,10.6521,10.666,27600.0
2005-10-24 15:00:00,15.33,15.35,15.31,15.34,94000.0,10.673,10.6869,10.659,10.6799,94000.0
2005-10-24 15:10:00,15.34,15.4,15.3,15.3,159400.0,10.6799,10.7217,10.6521,10.6521,159400.0
2005-10-24 15:20:00,15.28,15.3,15.28,15.29,85600.0,10.6381,10.6521,10.6381,10.6451,85600.0
2005-10-24 15:30:00,15.29,15.31,15.28,15.29,66000.0,10.6451,10.659,10.6381,10.6451,66000.0
2005-10-24 15:40:00,15.29,15.3,15.28,15.29,78600.0,10.6451,10.6521,10.6381,10.6451,78600.0
2005-10-24 15:50:00,15.29,15.31,15.28,15.28,183400.0,10.6451,10.659,10.6381,10.6381,183400.0
2005-10-25 09:30:00,15.24,15.24,15.15,15.15,24200.0,10.6103,10.6103,10.5476,10.5476,24200.0
2005-10-25 09:40:00,15.17,15.22,15.15,15.22,5000.0,10.5616,10.5964,10.5476,10.5964,5000.0
2005-10-25 09:50:00,15.24,15.24,15.21,15.22,7200.0,10.6103,10.6103,10.5894,10.5964,7200.0
2005-10-25 10:00:00,15.21,15.22,15.2,15.2,24400.0,10.5894,10.5964,10.5824,10.5824,24400.0
2005-10-25 10:10:00,15.2,15.23,15.2,15.23,8200.0,10.5824,10.6033,10.5824,10.6033,8200.0
2005-10-25 10:20:00,15.23,15.23,15.22,15.22,211000.0,10.6033,10.6033,10.5964,10.5964,211000.0
2005-10-25 10:30:00,15.22,15.25,15.22,15.25,24800.0,10.5964,10.6173,10.5964,10.6173,24800.0
2005-10-25 10:40:00,15.25,15.28,15.23,15.26,15800.0,10.6173,10.6381,10.6033,10.6242,15800.0
2005-10-25 10:50:00,15.26,15.28,15.25,15.26,9800.0,10.6242,10.6381,10.6173,10.6242,9800.0
2005-10-25 11:00:00,15.26,15.27,15.25,15.26,18000.0,10.6242,10.6312,10.6173,10.6242,18000.0
2005-10-25 11:10:00,15.26,15.28,15.25,15.28,59400.0,10.6242,10.6381,10.6173,10.6381,59400.0
2005-10-25 11:20:00,15.26,15.27,15.25,15.26,392400.0,10.6242,10.6312,10.6173,10.6242,392400.0
2005-10-25 11:30:00,15.26,15.27,15.25,15.27,34400.0,10.6242,10.6312,10.6173,10.6312,34400.0
2005-10-25 11:40:00,15.26,15.28,15.26,15.26,11800.0,10.6242,10.6381,10.6242,10.6242,11800.0
2005-10-25 11:50:00,15.26,15.3,15.26,15.29,16000.0,10.6242,10.6521,10.6242,10.6451,16000.0
2005-10-25 12:00:00,15.29,15.36,15.29,15.31,36000.0,10.6451,10.6938,10.6451,10.659,36000.0
2005-10-25 12:10:00,15.31,15.31,15.29,15.31,34000.0,10.659,10.659,10.6451,10.659,34000.0
2005-10-25 12:20:00,15.31,15.32,15.3,15.31,72200.0,10.659,10.666,10.6521,10.659,72200.0
2005-10-25 12:30:00,15.31,15.31,15.3,15.3,69000.0,10.659,10.659,10.6521,10.6521,69000.0
2005-10-25 12:40:00,15.3,15.31,15.3,15.31,81200.0,10.6521,10.659,10.6521,10.659,81200.0
2005-10-25 12:50:00,15.31,15.34,15.31,15.34,8200.0,10.659,10.6799,10.659,10.6799,8200.0
2005-10-25 13:00:00,15.33,15.33,15.3,15.31,45400.0,10.673,10.673,10.6521,10.659,45400.0
2005-10-25 13:10:00,15.31,15.31,15.3,15.3,27200.0,10.659,10.659,10.6521,10.6521,27200.0
2005-10-25 13:20:00,15.3,15.31,15.3,15.3,19800.0,10.6521,10.659,10.6521,10.6521,19800.0
2005-10-25 13:30:00,15.3,15.33,15.3,15.33,40000.0,10.6521,10.673,10.6521,10.673,40000.0
2005-10-25 13:40:00,15.32,15.36,15.31,15.33,16200.0,10.666,10.6938,10.659,10.673,16200.0
2005-10-25 13:50:00,15.33,15.34,15.32,15.34,7800.0,10.673,10.6799,10.666,10.6799,7800.0
2005-10-25 14:00:00,15.33,15.37,15.31,15.37,37800.0,10.673,10.7008,10.659,10.7008,37800.0
2005-10-25 14:10:00,15.36,15.4,15.36,15.4,27000.0,10.6938,10.7217,10.6938,10.7217,27000.0
2005-10-25 14:20:00,15.4,15.43,15.38,15.38,43800.0,10.7217,10.7426,10.7078,10.7078,43800.0
2005-10-25 14:30:00,15.38,15.4,15.36,15.4,81000.0,10.7078,10.7217,10.6938,10.7217,81000.0
2005-10-25 14:40:00,15.39,15.45,15.38,15.38,100600.0,10.7147,10.7565,10.7078,10.7078,100600.0
2005-10-25 14:50:00,15.38,15.41,15.36,15.36,72600.0,10.7078,10.7286,10.6938,10.6938,72600.0
2005-10-25 15:00:00,15.36,15.37,15.3,15.31,207800.0,10.6938,10.7008,10.6521,10.659,207800.0
2005-10-25 15:10:00,15.31,15.36,15.31,15.35,44000.0,10.659,10.6938,10.659,10.6869,44000.0
2005-10-25 15:20:00,15.35,15.36,15.32,15.35,61600.0,10.6869,10.6938,10.666,10.6869,61600.0
2005-10-25 15:30:00,15.35,15.35,15.31,15.34,60200.0,10.6869,10.6869,10.659,10.6799,60200.0
2005-10-25 15:40:00,15.34,15.34,15.31,15.31,65800.0,10.6799,10.6799,10.659,10.659,65800.0
2005-10-25 15:50:00,15.32,15.35,15.3,15.32,43800.0,10.666,10.6869,10.6521,10.666,43800.0
2005-10-26 09:30:00,15.3,15.3,15.21,15.28,28000.0,10.6521,10.6521,10.5894,10.6381,28000.0
2005-10-26 09:40:00,15.3,15.33,15.27,15.33,6600.0,10.6521,10.673,10.6312,10.673,6600.0
2005-10-26 09:50:00,15.33,15.35,15.3,15.35,12600.0,10.673,10.6869,10.6521,10.6869,12600.0
2005-10-26 10:00:00,15.33,15.35,15.33,15.35,14600.0,10.673,10.6869,10.673,10.6869,14600.0
2005-10-26 10:10:00,15.36,15.38,15.34,15.35,12200.0,10.6938,10.7078,10.6799,10.6869,12200.0
2005-10-26 10:20:00,15.35,15.38,15.3,15.37,65400.0,10.6869,10.7078,10.6521,10.7008,65400.0
2005-10-26 10:30:00,15.37,15.38,15.35,15.35,58200.0,10.7008,10.7078,10.6869,10.6869,58200.0
2005-10-26 10:40:00,15.35,15.37,15.34,15.37,13400.0,10.6869,10.7008,10.6799,10.7008,13400.0
2005-10-26 10:50:00,15.37,15.4,15.37,15.38,19800.0,10.7008,10.7217,10.7008,10.7078,19800.0
2005-10-26 11:00:00,15.38,15.38,15.35,15.37,25200.0,10.7078,10.7078,10.6869,10.7008,25200.0
2005-10-26 11:10:00,15.37,15.4,15.36,15.39,26800.0,10.7008,10.7217,10.6938,10.7147,26800.0
2005-10-26 11:20:00,15.4,15.47,15.4,15.43,45400.0,10.7217,10.7704,10.7217,10.7426,45400.0
2005-10-26 11:30:00,15.43,15.44,15.38,15.39,25200.0,10.7426,10.7495,10.7078,10.7147,25200.0
2005-10-26 11:40:00,15.38,15.42,15.38,15.42,32600.0,10.7078,10.7356,10.7078,10.7356,32600.0
2005-10-26 11:50:00,15.39,15.41,15.39,15.4,12000.0,10.7147,10.7286,10.7147,10.7217,12000.0
2005-10-26 12:00:00,15.4,15.4,15.39,15.39,7800.0,10.7217,10.7217,10.7147,10.7147,7800.0
2005-10-26 12:10:00,15.39,15.39,15.39,15.39,21800.0,10.7147,10.7147,10.7147,10.7147,21800.0
2005-10-26 12:20:00,15.39,15.4,15.39,15.4,19600.0,10.7147,10.7217,10.7147,10.7217,19600.0
2005-10-26 12:30:00,15.4,15.4,15.4,15.4,11400.0,10.7217,10.7217,10.7217,10.7217,11400.0
2005-10-26 12:40:00,15.4,15.4,15.38,15.4,61600.0,10.7217,10.7217,10.7078,10.7217,61600.0
2005-10-26 12:50:00,15.4,15.4,15.4,15.4,19200.0,10.7217,10.7217,10.7217,10.7217,19200.0
2005-10-26 13:00:00,15.42,15.42,15.41,15.42,31400.0,10.7356,10.7356,10.7286,10.7356,31400.0
2005-10-26 13:10:00,15.42,15.43,15.4,15.4,47200.0,10.7356,10.7426,10.7217,10.7217,47200.0
2005-10-26 13:20:00,15.39,15.4,15.38,15.38,18800.0,10.7147,10.7217,10.7078,10.7078,18800.0
2005-10-26 13:30:00,15.38,15.38,15.37,15.38,31800.0,10.7078,10.7078,10.7008,10.7078,31800.0
2005-10-26 13:40:00,15.38,15.38,15.35,15.35,43400.0,10.7078,10.7078,10.6869,10.6869,43400.0
2005-10-26 13:50:00,15.35,15.36,15.33,15.33,13000.0,10.6869,10.6938,10.673,10.673,13000.0
2005-10-26 14:00:00,15.34,15.4,15.33,15.38,58800.0,10.6799,10.7217,10.673,10.7078,58800.0
2005-10-26 14:10:00,15.38,15.39,15.35,15.36,34400.0,10.7078,10.7147,10.6869,10.6938,34400.0
2005-10-26 14:20:00,15.36,15.38,15.35,15.36,42800.0,10.6938,10.7078,10.6869,10.6938,42800.0
2005-10-26 14:30:00,15.36,15.38,15.35,15.36,42000.0,10.6938,10.7078,10.6869,10.6938,42000.0
2005-10-26 14:40:00,15.36,15.4,15.36,15.4,30200.0,10.6938,10.7217,10.6938,10.7217,30200.0
2005-10-26 14:50:00,15.41,15.45,15.4,15.43,70600.0,10.7286,10.7565,10.7217,10.7426,70600.0
2005-10-26 15:00:00,15.43,15.46,15.43,15.45,85400.0,10.7426,10.7635,10.7426,10.7565,85400.0
2005-10-26 15:10:00,15.45,15.46,15.44,15.45,34200.0,10.7565,10.7635,10.7495,10.7565,34200.0
2005-10-26 15:20:00,15.46,15.55,15.46,15.5,167600.0,10.7635,10.8261,10.7635,10.7913,167600.0
2005-10-26 15:30:00,15.5,15.51,15.45,15.45,81800.0,10.7913,10.7983,10.7565,10.7565,81800.0
2005-10-26 15:40:00,15.45,15.46,15.45,15.45,72400.0,10.7565,10.7635,10.7565,10.7565,72400.0
2005-10-26 15:50:00,15.45,15.46,15.4,15.41,99600.0,10.7565,10.7635,10.7217,10.7286,99600.0
2005-10-27 09:30:00,15.38,15.38,15.2,15.21,21800.0,10.7078,10.7078,10.5824,10.5894,21800.0
2005-10-27 09:40:00,15.2,15.21,15.13,15.13,16400.0,10.5824,10.5894,10.5337,10.5337,16400.0
2005-10-27 09:50:00,15.13,15.13,15.1,15.13,24200.0,10.5337,10.5337,10.5128,10.5337,24200.0
2005-10-27 10:00:00,15.14,15.14,15.03,15.06,27000.0,10.5407,10.5407,10.4641,10.485,27000.0
2005-10-27 10:10:00,15.05,15.06,15.01,15.01,47000.0,10.478,10.485,10.4502,10.4502,47000.0
2005-10-27 10:20:00,15.03,15.06,15.0,15.01,52800.0,10.4641,10.485,10.4432,10.4502,52800.0
2005-10-27 10:30:00,15.01,15.03,14.99,15.01,128600.0,10.4502,10.4641,10.4362,10.4502,128600.0
2005-10-27 10:40:00,15.01,15.01,14.96,14.96,84600.0,10.4502,10.4502,10.4154,10.4154,84600.0
2005-10-27 10:50:00,14.95,15.01,14.94,14.98,133800.0,10.4084,10.4502,10.4014,10.4293,133800.0
2005-10-27 11:00:00,15.02,15.02,14.96,14.96,23000.0,10.4571,10.4571,10.4154,10.4154,23000.0
2005-10-27 11:10:00,14.95,14.95,14.92,14.92,37800.0,10.4084,10.4084,10.3875,10.3875,37800.0
2005-10-27 11:20:00,14.92,14.93,14.9,14.93,73600.0,10.3875,10.3945,10.3736,10.3945,73600.0
2005-10-27 11:30:00,14.94,14.94,14.93,14.93,44800.0,10.4014,10.4014,10.3945,10.3945,44800.0
2005-10-27 11:40:00,14.94,14.97,14.94,14.96,26600.0,10.4014,10.4223,10.4014,10.4154,26600.0
2005-10-27 11:50:00,14.96,14.97,14.96,14.96,28400.0,10.4154,10.4223,10.4154,10.4154,28400.0
2005-10-27 12:00:00,14.96,15.01,14.96,14.99,85200.0,10.4154,10.4502,10.4154,10.4362,85200.0
2005-10-27 12:10:00,14.99,15.0,14.99,14.99,85400.0,10.4362,10.4432,10.4362,10.4362,85400.0
2005-10-27 12:20:00,14.99,15.0,14.77,14.77,265800.0,10.4362,10.4432,10.2831,10.2831,265800.0
2005-10-27 12:30:00,14.78,14.88,14.72,14.75,151000.0,10.29,10.3597,10.2483,10.2691,151000.0
2005-10-27 12:40:00,14.74,14.8,14.65,14.8,243000.0,10.2622,10.304,10.1995,10.304,243000.0
2005-10-27 12:50:00,14.8,14.87,14.79,14.86,30000.0,10.304,10.3527,10.297,10.3457,30000.0
2005-10-27 13:00:00,14.88,14.94,14.88,14.88,112800.0,10.3597,10.4014,10.3597,10.3597,112800.0
2005-10-27 13:10:00,14.9,14.9,14.85,14.87,249600.0,10.3736,10.3736,10.3388,10.3527,249600.0
2005-10-27 13:20:00,14.87,14.87,14.83,14.83,37400.0,10.3527,10.3527,10.3248,10.3248,37400.0
2005-10-27 13:30:00,14.83,14.84,14.81,14.84,26200.0,10.3248,10.3318,10.3109,10.3318,26200.0
2005-10-27 13:40:00,14.83,14.83,14.81,14.81,17400.0,10.3248,10.3248,10.3109,10.3109,17400.0
2005-10-27 13:50:00,14.81,14.84,14.81,14.81,77000.0,10.3109,10.3318,10.3109,10.3109,77000.0
2005-10-27 14:00:00,14.81,14.84,14.79,14.79,38000.0,10.3109,10.3318,10.297,10.297,38000.0
2005-10-27 14:10:00,14.79,14.79,14.74,14.74,63200.0,10.297,10.297,10.2622,10.2622,63200.0
2005-10-27 14:20:00,14.74,14.8,14.71,14.79,58400.0,10.2622,10.304,10.2413,10.297,58400.0
2005-10-27 14:30:00,14.76,14.78,14.75,14.75,8200.0,10.2761,10.29,10.2691,10.2691,8200.0
2005-10-27 14:40:00,14.75,14.77,14.75,14.77,29000.0,10.2691,10.2831,10.2691,10.2831,29000.0
2005-10-27 14:50:00,14.77,14.81,14.72,14.79,44600.0,10.2831,10.3109,10.2483,10.297,44600.0
2005-10-27 15:00:00,14.8,14.85,14.79,14.79,96400.0,10.304,10.3388,10.297,10.297,96400.0
2005-10-27 15:10:00,14.79,14.8,14.74,14.75,19600.0,10.297,10.304,10.2622,10.2691,19600.0
2005-10-27 15:20:00,14.75,14.8,14.75,14.78,41800.0,10.2691,10.304,10.2691,10.29,41800.0
2005-10-27 15:30:00,14.77,14.77,14.72,14.75,36600.0,10.2831,10.2831,10.2483,10.2691,36600.0
2005-10-27 15:40:00,14.76,14.76,14.71,14.72,56800.0,10.2761,10.2761,10.2413,10.2483,56800.0
2005-10-27 15:50:00,14.71,14.75,14.7,14.73,37400.0,10.2413,10.2691,10.2343,10.2552,37400.0
2005-10-28 09:30:00,14.72,14.85,14.72,14.81,41200.0,10.2483,10.3388,10.2483,10.3109,41200.0
2005-10-28 09:40:00,14.81,14.88,14.81,14.87,38200.0,10.3109,10.3597,10.3109,10.3527,38200.0
2005-10-28 09:50:00,14.85,14.87,14.81,14.83,235600.0,10.3388,10.3527,10.3109,10.3248,235600.0
2005-10-28 10:00:00,14.85,14.85,14.72,14.75,45800.0,10.3388,10.3388,10.2483,10.2691,45800.0
2005-10-28 10:10:00,14.74,14.74,14.68,14.72,27000.0,10.2622,10.2622,10.2204,10.2483,27000.0
2005-10-28 10:20:00,14.71,14.77,14.69,14.76,48200.0,10.2413,10.2831,10.2274,10.2761,48200.0
2005-10-28 10:30:00,14.75,14.75,14.72,14.72,39200.0,10.2691,10.2691,10.2483,10.2483,39200.0
2005-10-28 10:40:00,14.72,14.73,14.61,14.61,36600.0,10.2483,10.2552,10.1717,10.1717,36600.0
2005-10-28 10:50:00,14.64,14.68,14.63,14.63,78800.0,10.1926,10.2204,10.1856,10.1856,78800.0
2005-10-28 11:00:00,14.63,14.64,14.61,14.63,57200.0,10.1856,10.1926,10.1717,10.1856,57200.0
2005-10-28 11:10:00,14.62,14.63,14.62,14.63,43000.0,10.1786,10.1856,10.1786,10.1856,43000.0
2005-10-28 11:20:00,14.63,14.63,14.61,14.62,39000.0,10.1856,10.1856,10.1717,10.1786,39000.0
2005-10-28 11:30:00,14.61,14.68,14.61,14.68,117400.0,10.1717,10.2204,10.1717,10.2204,117400.0
2005-10-28 11:40:00,14.67,14.67,14.6,14.61,71000.0,10.2135,10.2135,10.1647,10.1717,71000.0
2005-10-28 11:50:00,14.62,14.72,14.6,14.72,69600.0,10.1786,10.2483,10.1647,10.2483,69600.0
2005-10-28 12:00:00,14.72,14.74,14.71,14.71,12000.0,10.2483,10.2622,10.2413,10.2413,12000.0
2005-10-28 12:10:00,14.72,14.74,14.7,14.74,76200.0,10.2483,10.2622,10.2343,10.2622,76200.0
2005-10-28 12:20:00,14.74,14.75,14.72,14.75,37000.0,10.2622,10.2691,10.2483,10.2691,37000.0
2005-10-28 12:30:00,14.75,14.75,14.74,14.74,26000.0,10.2691,10.2691,10.2622,10.2622,26000.0
2005-10-28 12:40:00,14.74,14.74,14.72,14.72,94600.0,10.2622,10.2622,10.2483,10.2483,94600.0
2005-10-28 12:50:00,14.72,14.72,14.67,14.67,12600.0,10.2483,10.2483,10.2135,10.2135,12600.0
2005-10-28 13:00:00,14.67,14.8,14.67,14.8,54400.0,10.2135,10.304,10.2135,10.304,54400.0
2005-10-28 13:10:00,14.8,14.8,14.76,14.77,34600.0,10.304,10.304,10.2761,10.2831,34600.0
2005-10-28 13:20:00,14.75,14.75,14.72,14.74,8200.0,10.2691,10.2691,10.2483,10.2622,8200.0
2005-10-28 13:30:00,14.73,14.77,14.72,14.77,18000.0,10.2552,10.2831,10.2483,10.2831,18000.0
2005-10-28 13:40:00,14.77,14.79,14.77,14.79,34200.0,10.2831,10.297,10.2831,10.297,34200.0
2005-10-28 13:50:00,14.79,14.79,14.74,14.76,14000.0,10.297,10.297,10.2622,10.2761,14000.0
2005-10-28 14:00:00,14.76,14.8,14.74,14.8,14600.0,10.2761,10.304,10.2622,10.304,14600.0
2005-10-28 14:10:00,14.79,14.79,14.75,14.77,13200.0,10.297,10.297,10.2691,10.2831,13200.0
2005-10-28 14:20:00,14.76,14.78,14.75,14.77,19800.0,10.2761,10.29,10.2691,10.2831,19800.0
2005-10-28 14:30:00,14.76,14.79,14.75,14.78,27600.0,10.2761,10.297,10.2691,10.29,27600.0
2005-10-28 14:40:00,14.77,14.87,14.77,14.85,17800.0,10.2831,10.3527,10.2831,10.3388,17800.0
2005-10-28 14:50:00,14.86,14.87,14.86,14.87,16600.0,10.3457,10.3527,10.3457,10.3527,16600.0
2005-10-28 15:00:00,14.87,14.87,14.79,14.8,23200.0,10.3527,10.3527,10.297,10.304,23200.0
2005-10-28 15:10:00,14.79,14.8,14.78,14.79,36000.0,10.297,10.304,10.29,10.297,36000.0
2005-10-28 15:20:00,14.79,14.81,14.78,14.81,67200.0,10.297,10.3109,10.29,10.3109,67200.0
2005-10-28 15:30:00,14.81,14.81,14.78,14.81,66000.0,10.3109,10.3109,10.29,10.3109,66000.0
2005-10-28 15:40:00,14.81,14.81,14.77,14.81,52800.0,10.3109,10.3109,10.2831,10.3109,52800.0
2005-10-28 15:50:00,14.81,14.83,14.8,14.81,59600.0,10.3109,10.3248,10.304,10.3109,59600.0
2005-10-31 09:30:00,14.9,14.91,14.86,14.88,84400.0,10.3736,10.3805,10.3457,10.3597,84400.0
2005-10-31 09:40:00,14.88,14.95,14.87,14.95,59400.0,10.3597,10.4084,10.3527,10.4084,59400.0
2005-10-31 09:50:00,14.95,14.95,14.9,14.91,24400.0,10.4084,10.4084,10.3736,10.3805,24400.0
2005-10-31 10:00:00,14.92,14.95,14.88,14.94,34600.0,10.3875,10.4084,10.3597,10.4014,34600.0
2005-10-31 10:10:00,14.94,14.95,14.94,14.95,11400.0,10.4014,10.4084,10.4014,10.4084,11400.0
2005-10-31 10:20:00,14.95,14.95,14.93,14.95,365200.0,10.4084,10.4084,10.3945,10.4084,365200.0
2005-10-31 10:30:00,14.97,14.99,14.93,14.95,90200.0,10.4223,10.4362,10.3945,10.4084,90200.0
2005-10-31 10:40:00,14.95,14.95,14.95,14.95,100200.0,10.4084,10.4084,10.4084,10.4084,100200.0
2005-10-31 10:50:00,14.95,15.01,14.95,15.0,67200.0,10.4084,10.4502,10.4084,10.4432,67200.0
2005-10-31 11:00:00,15.0,15.0,14.99,15.0,35200.0,10.4432,10.4432,10.4362,10.4432,35200.0
2005-10-31 11:10:00,15.0,15.0,14.99,14.99,19400.0,10.4432,10.4432,10.4362,10.4362,19400.0
2005-10-31 11:20:00,14.99,15.0,14.95,14.99,270800.0,10.4362,10.4432,10.4084,10.4362,270800.0
2005-10-31 11:30:00,14.97,15.0,14.97,14.99,25200.0,10.4223,10.4432,10.4223,10.4362,25200.0
2005-10-31 11:40:00,14.99,14.99,14.97,14.97,16800.0,10.4362,10.4362,10.4223,10.4223,16800.0
2005-10-31 11:50:00,14.97,14.97,14.96,14.97,12400.0,10.4223,10.4223,10.4154,10.4223,12400.0
2005-10-31 12:00:00,14.97,14.99,14.96,14.99,38000.0,10.4223,10.4362,10.4154,10.4362,38000.0
2005-10-31 12:10:00,14.99,15.02,14.99,14.99,18800.0,10.4362,10.4571,10.4362,10.4362,18800.0
2005-10-31 12:20:00,14.99,15.02,14.99,14.99,24000.0,10.4362,10.4571,10.4362,10.4362,24000.0
2005-10-31 12:30:00,14.99,15.0,14.99,14.99,25200.0,10.4362,10.4432,10.4362,10.4362,25200.0
2005-10-31 12:40:00,14.99,14.99,14.97,14.98,74600.0,10.4362,10.4362,10.4223,10.4293,74600.0
2005-10-31 12:50:00,14.97,14.97,14.93,14.94,18600.0,10.4223,10.4223,10.3945,10.4014,18600.0
2005-10-31 13:00:00,14.94,15.0,14.94,14.99,18800.0,10.4014,10.4432,10.4014,10.4362,18800.0
2005-10-31 13:10:00,14.99,15.01,14.97,14.97,23200.0,10.4362,10.4502,10.4223,10.4223,23200.0
2005-10-31 13:20:00,14.97,14.97,14.94,14.95,71200.0,10.4223,10.4223,10.4014,10.4084,71200.0
2005-10-31 13:30:00,14.96,14.96,14.93,14.95,20400.0,10.4154,10.4154,10.3945,10.4084,20400.0
2005-10-31 13:40:00,14.95,14.99,14.94,14.96,18400.0,10.4084,10.4362,10.4014,10.4154,18400.0
2005-10-31 13:50:00,14.94,14.97,14.94,14.95,30400.0,10.4014,10.4223,10.4014,10.4084,30400.0
2005-10-31 14:00:00,14.95,15.0,14.95,14.98,17800.0,10.4084,10.4432,10.4084,10.4293,17800.0
2005-10-31 14:10:00,14.99,15.0,14.97,14.98,32400.0,10.4362,10.4432,10.4223,10.4293,32400.0
2005-10-31 14:20:00,14.98,14.98,14.96,14.97,26000.0,10.4293,10.4293,10.4154,10.4223,26000.0
2005-10-31 14:30:00,14.97,15.02,14.97,15.01,18000.0,10.4223,10.4571,10.4223,10.4502,18000.0
2005-10-31 14:40:00,15.01,15.02,14.98,15.0,37000.0,10.4502,10.4571,10.4293,10.4432,37000.0
2005-10-31 14:50:00,15.0,15.02,14.98,15.01,20800.0,10.4432,10.4571,10.4293,10.4502,20800.0
2005-10-31 15:00:00,15.02,15.02,15.01,15.02,29200.0,10.4571,10.4571,10.4502,10.4571,29200.0
2005-10-31 15:10:00,15.02,15.02,14.97,14.98,46600.0,10.4571,10.4571,10.4223,10.4293,46600.0
2005-10-31 15:20:00,14.97,15.02,14.97,15.02,59600.0,10.4223,10.4571,10.4223,10.4571,59600.0
2005-10-31 15:30:00,15.02,15.02,14.95,14.99,84600.0,10.4571,10.4571,10.4084,10.4362,84600.0
2005-10-31 15:40:00,15.01,15.02,14.95,15.0,96800.0,10.4502,10.4571,10.4084,10.4432,96800.0
2005-10-31 15:50:00,15.0,15.01,14.95,14.96,87000.0,10.4432,10.4502,10.4084,10.4154,87000.0
2005-11-01 09:30:00,14.9,14.9,14.8,14.83,96200.0,10.3736,10.3736,10.304,10.3248,96200.0
2005-11-01 09:40:00,14.83,14.86,14.83,14.84,15000.0,10.3248,10.3457,10.3248,10.3318,15000.0
2005-11-01 09:50:00,14.83,14.84,14.72,14.78,41000.0,10.3248,10.3318,10.2483,10.29,41000.0
2005-11-01 10:00:00,14.77,14.82,14.75,14.82,26600.0,10.2831,10.3179,10.2691,10.3179,26600.0
2005-11-01 10:10:00,14.85,14.85,14.79,14.83,25800.0,10.3388,10.3388,10.297,10.3248,25800.0
2005-11-01 10:20:00,14.83,14.84,14.8,14.8,18400.0,10.3248,10.3318,10.304,10.304,18400.0
2005-11-01 10:30:00,14.82,14.85,14.81,14.84,17200.0,10.3179,10.3388,10.3109,10.3318,17200.0
2005-11-01 10:40:00,14.84,14.86,14.84,14.86,18000.0,10.3318,10.3457,10.3318,10.3457,18000.0
2005-11-01 10:50:00,14.86,14.95,14.85,14.95,29400.0,10.3457,10.4084,10.3388,10.4084,29400.0
2005-11-01 11:00:00,14.95,14.95,14.9,14.9,36000.0,10.4084,10.4084,10.3736,10.3736,36000.0
2005-11-01 11:10:00,14.88,14.92,14.88,14.92,4600.0,10.3597,10.3875,10.3597,10.3875,4600.0
2005-11-01 11:20:00,14.92,14.94,14.92,14.93,7400.0,10.3875,10.4014,10.3875,10.3945,7400.0
2005-11-01 11:30:00,14.91,14.94,14.81,14.81,17800.0,10.3805,10.4014,10.3109,10.3109,17800.0
2005-11-01 11:40:00,14.81,14.81,14.78,14.78,14000.0,10.3109,10.3109,10.29,10.29,14000.0
2005-11-01 11:50:00,14.78,14.83,14.78,14.83,15000.0,10.29,10.3248,10.29,10.3248,15000.0
2005-11-01 12:00:00,14.94,14.94,14.83,14.86,20000.0,10.4014,10.4014,10.3248,10.3457,20000.0
2005-11-01 12:10:00,14.85,14.89,14.85,14.89,11800.0,10.3388,10.3666,10.3388,10.3666,11800.0
2005-11-01 12:20:00,14.88,14.93,14.88,14.93,8000.0,10.3597,10.3945,10.3597,10.3945,8000.0
2005-11-01 12:30:00,14.93,14.95,14.92,14.95,7000.0,10.3945,10.4084,10.3875,10.4084,7000.0
2005-11-01 12:40:00,14.95,14.97,14.94,14.94,3400.0,10.4084,10.4223,10.4014,10.4014,3400.0
2005-11-01 12:50:00,14.94,14.94,14.9,14.91,3600.0,10.4014,10.4014,10.3736,10.3805,3600.0
2005-11-01 13:00:00,14.92,14.94,14.92,14.92,7400.0,10.3875,10.4014,10.3875,10.3875,7400.0
2005-11-01 13:10:00,14.92,14.94,14.92,14.94,5400.0,10.3875,10.4014,10.3875,10.4014,5400.0
2005-11-01 13:20:00,14.94,14.95,14.93,14.93,7000.0,10.4014,10.4084,10.3945,10.3945,7000.0
2005-11-01 13:30:00,14.93,14.95,14.93,14.93,10200.0,10.3945,10.4084,10.3945,10.3945,10200.0
2005-11-01 13:40:00,14.92,14.92,14.91,14.92,2600.0,10.3875,10.3875,10.3805,10.3875,2600.0
2005-11-01 13:50:00,14.92,14.92,14.9,14.9,5000.0,10.3875,10.3875,10.3736,10.3736,5000.0
2005-11-01 14:00:00,14.9,14.92,14.9,14.92,9000.0,10.3736,10.3875,10.3736,10.3875,9000.0
2005-11-01 14:10:00,14.92,14.93,14.9,14.9,39600.0,10.3875,10.3945,10.3736,10.3736,39600.0
2005-11-01 14:20:00,14.9,14.94,14.9,14.93,18200.0,10.3736,10.4014,10.3736,10.3945,18200.0
2005-11-01 14:30:00,14.93,14.97,14.93,14.96,12600.0,10.3945,10.4223,10.3945,10.4154,12600.0
2005-11-01 14:40:00,14.95,14.96,14.91,14.91,14200.0,10.4084,10.4154,10.3805,10.3805,14200.0
2005-11-01 14:50:00,14.91,14.92,14.9,14.91,6800.0,10.3805,10.3875,10.3736,10.3805,6800.0
2005-11-01 15:00:00,14.91,14.91,14.87,14.87,15600.0,10.3805,10.3805,10.3527,10.3527,15600.0
2005-11-01 15:10:00,14.88,14.93,14.87,14.9,56800.0,10.3597,10.3945,10.3527,10.3736,56800.0
2005-11-01 15:20:00,14.9,14.97,14.9,14.96,17400.0,10.3736,10.4223,10.3736,10.4154,17400.0
2005-11-01 15:30:00,14.96,14.98,14.96,14.97,14200.0,10.4154,10.4293,10.4154,10.4223,14200.0
2005-11-01 15:40:00,14.97,14.99,14.94,14.96,18400.0,10.4223,10.4362,10.4014,10.4154,18400.0
2005-11-01 15:50:00,14.96,14.97,14.94,14.97,14200.0,10.4154,10.4223,10.4014,10.4223,14200.0
2005-11-02 09:30:00,14.96,15.01,14.94,14.97,4400.0,10.4154,10.4502,10.4014,10.4223,4400.0
2005-11-02 09:40:00,15.02,15.03,14.98,15.03,25800.0,10.4571,10.4641,10.4293,10.4641,25800.0
2005-11-02 09:50:00,15.04,15.05,15.0,15.02,11200.0,10.4711,10.478,10.4432,10.4571,11200.0
2005-11-02 10:00:00,15.03,15.03,14.99,15.01,14200.0,10.4641,10.4641,10.4362,10.4502,14200.0
2005-11-02 10:10:00,15.02,15.02,14.97,14.97,17800.0,10.4571,10.4571,10.4223,10.4223,17800.0
2005-11-02 10:20:00,14.97,14.97,14.97,14.97,11600.0,10.4223,10.4223,10.4223,10.4223,11600.0
2005-11-02 10:30:00,14.97,14.99,14.97,14.99,8800.0,10.4223,10.4362,10.4223,10.4362,8800.0
2005-11-02 10:40:00,14.97,15.03,14.97,15.01,33000.0,10.4223,10.4641,10.4223,10.4502,33000.0
2005-11-02 10:50:00,15.02,15.02,14.98,14.99,7200.0,10.4571,10.4571,10.4293,10.4362,7200.0
2005-11-02 11:00:00,15.01,15.03,14.99,15.01,21000.0,10.4502,10.4641,10.4362,10.4502,21000.0
2005-11-02 11:10:00,15.01,15.03,14.97,15.01,25000.0,10.4502,10.4641,10.4223,10.4502,25000.0
2005-11-02 11:20:00,15.01,15.04,15.01,15.02,18800.0,10.4502,10.4711,10.4502,10.4571,18800.0
2005-11-02 11:30:00,15.02,15.05,15.01,15.02,26000.0,10.4571,10.478,10.4502,10.4571,26000.0
2005-11-02 11:40:00,15.02,15.06,15.0,15.03,14800.0,10.4571,10.485,10.4432,10.4641,14800.0
2005-11-02 11:50:00,15.03,15.03,14.99,15.02,9400.0,10.4641,10.4641,10.4362,10.4571,9400.0
2005-11-02 12:00:00,15.0,15.03,14.99,15.02,18400.0,10.4432,10.4641,10.4362,10.4571,18400.0
2005-11-02 12:10:00,15.02,15.06,15.02,15.06,11000.0,10.4571,10.485,10.4571,10.485,11000.0
2005-11-02 12:20:00,15.05,15.06,15.02,15.05,10600.0,10.478,10.485,10.4571,10.478,10600.0
2005-11-02 12:30:00,15.05,15.05,14.99,15.03,9800.0,10.478,10.478,10.4362,10.4641,9800.0
2005-11-02 12:40:00,15.04,15.06,15.01,15.06,14000.0,10.4711,10.485,10.4502,10.485,14000.0
2005-11-02 12:50:00,15.06,15.09,15.06,15.08,14000.0,10.485,10.5059,10.485,10.4989,14000.0
2005-11-02 13:00:00,15.08,15.12,15.05,15.12,19600.0,10.4989,10.5267,10.478,10.5267,19600.0
2005-11-02 13:10:00,15.11,15.12,15.06,15.06,19400.0,10.5198,10.5267,10.485,10.485,19400.0
2005-11-02 13:20:00,15.08,15.1,15.06,15.06,11600.0,10.4989,10.5128,10.485,10.485,11600.0
2005-11-02 13:30:00,15.08,15.09,15.06,15.08,9200.0,10.4989,10.5059,10.485,10.4989,9200.0
2005-11-02 13:40:00,15.08,15.1,15.07,15.1,8800.0,10.4989,10.5128,10.4919,10.5128,8800.0
2005-11-02 13:50:00,15.1,15.1,15.07,15.09,10000.0,10.5128,10.5128,10.4919,10.5059,10000.0
2005-11-02 14:00:00,15.1,15.1,15.06,15.06,23800.0,10.5128,10.5128,10.485,10.485,23800.0
2005-11-02 14:10:00,15.07,15.1,15.06,15.07,13600.0,10.4919,10.5128,10.485,10.4919,13600.0
2005-11-02 14:20:00,15.07,15.09,15.05,15.06,33000.0,10.4919,10.5059,10.478,10.485,33000.0
2005-11-02 14:30:00,15.06,15.08,15.06,15.08,10400.0,10.485,10.4989,10.485,10.4989,10400.0
2005-11-02 14:40:00,15.06,15.1,15.06,15.1,13400.0,10.485,10.5128,10.485,10.5128,13400.0
2005-11-02 14:50:00,15.1,15.1,15.05,15.08,14000.0,10.5128,10.5128,10.478,10.4989,14000.0
2005-11-02 15:00:00,15.09,15.09,15.07,15.07,18400.0,10.5059,10.5059,10.4919,10.4919,18400.0
2005-11-02 15:10:00,15.06,15.07,15.01,15.06,30200.0,10.485,10.4919,10.4502,10.485,30200.0
2005-11-02 15:20:00,15.05,15.09,15.05,15.09,24600.0,10.478,10.5059,10.478,10.5059,24600.0
2005-11-02 15:30:00,15.09,15.1,15.08,15.1,51800.0,10.5059,10.5128,10.4989,10.5128,51800.0
2005-11-02 15:40:00,15.11,15.11,15.07,15.07,27800.0,10.5198,10.5198,10.4919,10.4919,27800.0
2005-11-02 15:50:00,15.06,15.11,15.06,15.1,47400.0,10.485,10.5198,10.485,10.5128,47400.0
2005-11-03 09:30:00,15.18,15.3,15.18,15.24,56800.0,10.5685,10.6521,10.5685,10.6103,56800.0
2005-11-03 09:40:00,15.24,15.25,15.23,15.24,32600.0,10.6103,10.6173,10.6033,10.6103,32600.0
2005-11-03 09:50:00,15.24,15.24,15.22,15.24,36600.0,10.6103,10.6103,10.5964,10.6103,36600.0
2005-11-03 10:00:00,15.22,15.3,15.19,15.28,65000.0,10.5964,10.6521,10.5755,10.6381,65000.0
2005-11-03 10:10:00,15.28,15.4,15.28,15.38,36000.0,10.6381,10.7217,10.6381,10.7078,36000.0
2005-11-03 10:20:00,15.38,15.4,15.35,15.35,33000.0,10.7078,10.7217,10.6869,10.6869,33000.0
2005-11-03 10:30:00,15.35,15.37,15.33,15.37,25600.0,10.6869,10.7008,10.673,10.7008,25600.0
2005-11-03 10:40:00,15.37,15.37,15.34,15.36,27200.0,10.7008,10.7008,10.6799,10.6938,27200.0
2005-11-03 10:50:00,15.37,15.39,15.35,15.38,22200.0,10.7008,10.7147,10.6869,10.7078,22200.0
2005-11-03 11:00:00,15.39,15.47,15.39,15.47,36800.0,10.7147,10.7704,10.7147,10.7704,36800.0
2005-11-03 11:10:00,15.46,15.53,15.46,15.5,81800.0,10.7635,10.8122,10.7635,10.7913,81800.0
2005-11-03 11:20:00,15.51,15.56,15.49,15.56,54200.0,10.7983,10.8331,10.7843,10.8331,54200.0
2005-11-03 11:30:00,15.56,15.56,15.53,15.55,71800.0,10.8331,10.8331,10.8122,10.8261,71800.0
2005-11-03 11:40:00,15.55,15.6,15.54,15.58,63400.0,10.8261,10.8609,10.8192,10.847,63400.0
2005-11-03 11:50:00,15.57,15.62,15.57,15.61,135800.0,10.84,10.8749,10.84,10.8679,135800.0
2005-11-03 12:00:00,15.61,15.63,15.58,15.6,33200.0,10.8679,10.8818,10.847,10.8609,33200.0
2005-11-03 12:10:00,15.6,15.65,15.6,15.65,22800.0,10.8609,10.8957,10.8609,10.8957,22800.0
2005-11-03 12:20:00,15.65,15.67,15.6,15.65,38400.0,10.8957,10.9097,10.8609,10.8957,38400.0
2005-11-03 12:30:00,15.65,15.65,15.61,15.61,22600.0,10.8957,10.8957,10.8679,10.8679,22600.0
2005-11-03 12:40:00,15.61,15.62,15.58,15.58,15400.0,10.8679,10.8749,10.847,10.847,15400.0
2005-11-03 12:50:00,15.58,15.62,15.56,15.56,54800.0,10.847,10.8749,10.8331,10.8331,54800.0
2005-11-03 13:00:00,15.56,15.56,15.51,15.53,18400.0,10.8331,10.8331,10.7983,10.8122,18400.0
2005-11-03 13:10:00,15.55,15.58,15.54,15.57,57000.0,10.8261,10.847,10.8192,10.84,57000.0
2005-11-03 13:20:00,15.58,15.59,15.56,15.56,26400.0,10.847,10.854,10.8331,10.8331,26400.0
2005-11-03 13:30:00,15.56,15.56,15.53,15.53,10400.0,10.8331,10.8331,10.8122,10.8122,10400.0
2005-11-03 13:40:00,15.54,15.56,15.54,15.54,111200.0,10.8192,10.8331,10.8192,10.8192,111200.0
2005-11-03 13:50:00,15.54,15.6,15.54,15.6,51800.0,10.8192,10.8609,10.8192,10.8609,51800.0
2005-11-03 14:00:00,15.59,15.62,15.59,15.59,25000.0,10.854,10.8749,10.854,10.854,25000.0
2005-11-03 14:10:00,15.59,15.63,15.56,15.61,37600.0,10.854,10.8818,10.8331,10.8679,37600.0
2005-11-03 14:20:00,15.62,15.63,15.61,15.62,55800.0,10.8749,10.8818,10.8679,10.8749,55800.0
2005-11-03 14:30:00,15.63,15.68,15.63,15.66,73800.0,10.8818,10.9166,10.8818,10.9027,73800.0
2005-11-03 14:40:00,15.66,15.71,15.65,15.71,106000.0,10.9027,10.9375,10.8957,10.9375,106000.0
2005-11-03 14:50:00,15.71,15.78,15.71,15.71,97200.0,10.9375,10.9862,10.9375,10.9375,97200.0
2005-11-03 15:00:00,15.7,15.71,15.53,15.53,83600.0,10.9306,10.9375,10.8122,10.8122,83600.0
2005-11-03 15:10:00,15.54,15.55,15.51,15.51,39000.0,10.8192,10.8261,10.7983,10.7983,39000.0
2005-11-03 15:20:00,15.5,15.58,15.5,15.56,85200.0,10.7913,10.847,10.7913,10.8331,85200.0
2005-11-03 15:30:00,15.56,15.62,15.56,15.6,77600.0,10.8331,10.8749,10.8331,10.8609,77600.0
2005-11-03 15:40:00,15.6,15.61,15.53,15.56,112800.0,10.8609,10.8679,10.8122,10.8331,112800.0
2005-11-03 15:50:00,15.56,15.65,15.55,15.65,92600.0,10.8331,10.8957,10.8261,10.8957,92600.0
2005-11-04 09:30:00,15.8,15.81,15.72,15.72,36000.0,11.0002,11.0071,10.9445,10.9445,36000.0
2005-11-04 09:40:00,15.71,15.74,15.61,15.65,39200.0,10.9375,10.9584,10.8679,10.8957,39200.0
2005-11-04 09:50:00,15.65,15.72,15.65,15.72,17600.0,10.8957,10.9445,10.8957,10.9445,17600.0
2005-11-04 10:00:00,15.77,15.78,15.74,15.76,38600.0,10.9793,10.9862,10.9584,10.9723,38600.0
2005-11-04 10:10:00,15.74,15.74,15.62,15.62,37400.0,10.9584,10.9584,10.8749,10.8749,37400.0
2005-11-04 10:20:00,15.61,15.63,15.6,15.63,20200.0,10.8679,10.8818,10.8609,10.8818,20200.0
2005-11-04 10:30:00,15.62,15.63,15.56,15.56,12600.0,10.8749,10.8818,10.8331,10.8331,12600.0
2005-11-04 10:40:00,15.56,15.56,15.5,15.5,34400.0,10.8331,10.8331,10.7913,10.7913,34400.0
2005-11-04 10:50:00,15.5,15.51,15.4,15.43,29000.0,10.7913,10.7983,10.7217,10.7426,29000.0
2005-11-04 11:00:00,15.43,15.45,15.42,15.45,13800.0,10.7426,10.7565,10.7356,10.7565,13800.0
2005-11-04 11:10:00,15.44,15.44,15.43,15.44,17200.0,10.7495,10.7495,10.7426,10.7495,17200.0
2005-11-04 11:20:00,15.43,15.44,15.4,15.43,27000.0,10.7426,10.7495,10.7217,10.7426,27000.0
2005-11-04 11:30:00,15.43,15.47,15.43,15.45,29200.0,10.7426,10.7704,10.7426,10.7565,29200.0
2005-11-04 11:40:00,15.45,15.49,15.45,15.49,9800.0,10.7565,10.7843,10.7565,10.7843,9800.0
2005-11-04 11:50:00,15.49,15.53,15.49,15.52,14600.0,10.7843,10.8122,10.7843,10.8052,14600.0
2005-11-04 12:00:00,15.51,15.52,15.49,15.51,12400.0,10.7983,10.8052,10.7843,10.7983,12400.0
2005-11-04 12:10:00,15.51,15.51,15.49,15.49,14400.0,10.7983,10.7983,10.7843,10.7843,14400.0
2005-11-04 12:20:00,15.49,15.54,15.47,15.54,20400.0,10.7843,10.8192,10.7704,10.8192,20400.0
2005-11-04 12:30:00,15.53,15.53,15.51,15.51,11000.0,10.8122,10.8122,10.7983,10.7983,11000.0
2005-11-04 12:40:00,15.51,15.54,15.51,15.53,12000.0,10.7983,10.8192,10.7983,10.8122,12000.0
2005-11-04 12:50:00,15.53,15.66,15.53,15.66,21800.0,10.8122,10.9027,10.8122,10.9027,21800.0
2005-11-04 13:00:00,15.65,15.72,15.65,15.72,24600.0,10.8957,10.9445,10.8957,10.9445,24600.0
2005-11-04 13:10:00,15.72,15.72,15.69,15.72,19200.0,10.9445,10.9445,10.9236,10.9445,19200.0
2005-11-04 13:20:00,15.72,15.8,15.72,15.79,67200.0,10.9445,11.0002,10.9445,10.9932,67200.0
2005-11-04 13:30:00,15.79,15.8,15.78,15.78,27400.0,10.9932,11.0002,10.9862,10.9862,27400.0
2005-11-04 13:40:00,15.78,15.79,15.77,15.77,22400.0,10.9862,10.9932,10.9793,10.9793,22400.0
2005-11-04 13:50:00,15.78,15.81,15.78,15.81,56200.0,10.9862,11.0071,10.9862,11.0071,56200.0
2005-11-04 14:00:00,15.81,15.97,15.81,15.97,134000.0,11.0071,11.1185,11.0071,11.1185,134000.0
2005-11-04 14:10:00,15.96,15.96,15.88,15.88,87400.0,11.1116,11.1116,11.0559,11.0559,87400.0
2005-11-04 14:20:00,15.88,15.9,15.88,15.88,68200.0,11.0559,11.0698,11.0559,11.0559,68200.0
2005-11-04 14:30:00,15.88,15.9,15.86,15.89,54400.0,11.0559,11.0698,11.0419,11.0628,54400.0
2005-11-04 14:40:00,15.89,15.92,15.88,15.9,62800.0,11.0628,11.0837,11.0559,11.0698,62800.0
2005-11-04 14:50:00,15.9,15.9,15.86,15.88,55200.0,11.0698,11.0698,11.0419,11.0559,55200.0
2005-11-04 15:00:00,15.88,15.89,15.88,15.89,53200.0,11.0559,11.0628,11.0559,11.0628,53200.0
2005-11-04 15:10:00,15.89,15.92,15.89,15.9,53200.0,11.0628,11.0837,11.0628,11.0698,53200.0
2005-11-04 15:20:00,15.9,15.92,15.88,15.91,68200.0,11.0698,11.0837,11.0559,11.0768,68200.0
2005-11-04 15:30:00,15.92,15.95,15.9,15.9,49400.0,11.0837,11.1046,11.0698,11.0698,49400.0
2005-11-04 15:40:00,15.9,15.9,15.88,15.89,79000.0,11.0698,11.0698,11.0559,11.0628,79000.0
2005-11-04 15:50:00,15.9,15.95,15.9,15.93,55400.0,11.0698,11.1046,11.0698,11.0907,55400.0
2005-11-07 09:30:00,16.07,16.11,16.07,16.1,57800.0,11.1882,11.216,11.1882,11.209,57800.0
2005-11-07 09:40:00,16.08,16.2,16.08,16.18,41400.0,11.1951,11.2787,11.1951,11.2647,41400.0
2005-11-07 09:50:00,16.18,16.19,16.1,16.11,24600.0,11.2647,11.2717,11.209,11.216,24600.0
2005-11-07 10:00:00,16.11,16.13,16.08,16.1,33000.0,11.216,11.2299,11.1951,11.209,33000.0
2005-11-07 10:10:00,16.09,16.16,16.09,16.15,28000.0,11.2021,11.2508,11.2021,11.2438,28000.0
2005-11-07 10:20:00,16.16,16.16,16.06,16.11,23200.0,11.2508,11.2508,11.1812,11.216,23200.0
2005-11-07 10:30:00,16.13,16.13,16.08,16.1,23600.0,11.2299,11.2299,11.1951,11.209,23600.0
2005-11-07 10:40:00,16.09,16.09,16.07,16.08,17400.0,11.2021,11.2021,11.1882,11.1951,17400.0
2005-11-07 10:50:00,16.08,16.11,16.06,16.11,17400.0,11.1951,11.216,11.1812,11.216,17400.0
2005-11-07 11:00:00,16.12,16.15,16.1,16.15,36200.0,11.223,11.2438,11.209,11.2438,36200.0
2005-11-07 11:10:00,16.15,16.16,16.13,16.15,46600.0,11.2438,11.2508,11.2299,11.2438,46600.0
2005-11-07 11:20:00,16.15,16.15,16.11,16.12,25200.0,11.2438,11.2438,11.216,11.223,25200.0
2005-11-07 11:30:00,16.11,16.15,16.11,16.14,13800.0,11.216,11.2438,11.216,11.2369,13800.0
2005-11-07 11:40:00,16.14,16.18,16.13,16.15,43600.0,11.2369,11.2647,11.2299,11.2438,43600.0
2005-11-07 11:50:00,16.15,16.15,16.11,16.12,20600.0,11.2438,11.2438,11.216,11.223,20600.0
2005-11-07 12:00:00,16.12,16.15,16.11,16.14,26400.0,11.223,11.2438,11.216,11.2369,26400.0
2005-11-07 12:10:00,16.14,16.17,16.14,16.16,26800.0,11.2369,11.2578,11.2369,11.2508,26800.0
2005-11-07 12:20:00,16.16,16.18,16.16,16.18,12600.0,11.2508,11.2647,11.2508,11.2647,12600.0
2005-11-07 12:30:00,16.18,16.21,16.17,16.19,46200.0,11.2647,11.2856,11.2578,11.2717,46200.0
2005-11-07 12:40:00,16.19,16.2,16.15,16.15,19200.0,11.2717,11.2787,11.2438,11.2438,19200.0
2005-11-07 12:50:00,16.18,16.18,16.12,16.16,23400.0,11.2647,11.2647,11.223,11.2508,23400.0
2005-11-07 13:00:00,16.16,16.18,16.16,16.18,7400.0,11.2508,11.2647,11.2508,11.2647,7400.0
2005-11-07 13:10:00,16.17,16.18,16.11,16.11,18800.0,11.2578,11.2647,11.216,11.216,18800.0
2005-11-07 13:20:00,16.13,16.13,16.12,16.13,8000.0,11.2299,11.2299,11.223,11.2299,8000.0
2005-11-07 13:30:00,16.13,16.17,16.13,16.16,9000.0,11.2299,11.2578,11.2299,11.2508,9000.0
2005-11-07 13:40:00,16.16,16.19,16.14,16.18,11400.0,11.2508,11.2717,11.2369,11.2647,11400.0
2005-11-07 13:50:00,16.18,16.18,16.17,16.17,27200.0,11.2647,11.2647,11.2578,11.2578,27200.0
2005-11-07 14:00:00,16.15,16.16,16.14,16.15,9000.0,11.2438,11.2508,11.2369,11.2438,9000.0
2005-11-07 14:10:00,16.15,16.2,16.15,16.19,15200.0,11.2438,11.2787,11.2438,11.2717,15200.0
2005-11-07 14:20:00,16.2,16.22,16.19,16.19,30200.0,11.2787,11.2926,11.2717,11.2717,30200.0
2005-11-07 14:30:00,16.2,16.2,16.16,16.17,12800.0,11.2787,11.2787,11.2508,11.2578,12800.0
2005-11-07 14:40:00,16.17,16.18,16.15,16.18,14600.0,11.2578,11.2647,11.2438,11.2647,14600.0
2005-11-07 14:50:00,16.19,16.19,16.17,16.19,8200.0,11.2717,11.2717,11.2578,11.2717,8200.0
2005-11-07 15:00:00,16.2,16.2,16.15,16.15,27400.0,11.2787,11.2787,11.2438,11.2438,27400.0
2005-11-07 15:10:00,16.15,16.22,16.15,16.21,66600.0,11.2438,11.2926,11.2438,11.2856,66600.0
2005-11-07 15:20:00,16.22,16.22,16.18,16.18,39400.0,11.2926,11.2926,11.2647,11.2647,39400.0
2005-11-07 15:30:00,16.19,16.19,16.15,16.17,17800.0,11.2717,11.2717,11.2438,11.2578,17800.0
2005-11-07 15:40:00,16.17,16.21,16.14,16.15,29800.0,11.2578,11.2856,11.2369,11.2438,29800.0
2005-11-07 15:50:00,16.14,16.22,16.14,16.19,40800.0,11.2369,11.2926,11.2369,11.2717,40800.0
2005-11-08 09:30:00,16.43,16.45,16.21,16.25,86400.0,11.4388,11.4527,11.2856,11.3135,86400.0
2005-11-08 09:40:00,16.33,16.33,16.15,16.22,51400.0,11.3692,11.3692,11.2438,11.2926,51400.0
2005-11-08 09:50:00,16.22,16.22,16.06,16.11,52000.0,11.2926,11.2926,11.1812,11.216,52000.0
2005-11-08 10:00:00,16.13,16.13,16.04,16.05,49800.0,11.2299,11.2299,11.1673,11.1742,49800.0
2005-11-08 10:10:00,16.05,16.05,15.95,16.0,45800.0,11.1742,11.1742,11.1046,11.1394,45800.0
2005-11-08 10:20:00,16.0,16.03,15.98,15.98,41200.0,11.1394,11.1603,11.1255,11.1255,41200.0
2005-11-08 10:30:00,15.98,16.02,15.95,15.99,28400.0,11.1255,11.1533,11.1046,11.1325,28400.0
2005-11-08 10:40:00,15.99,16.09,15.99,16.03,32400.0,11.1325,11.2021,11.1325,11.1603,32400.0
2005-11-08 10:50:00,16.01,16.03,15.97,15.97,24200.0,11.1464,11.1603,11.1185,11.1185,24200.0
2005-11-08 11:00:00,15.97,15.98,15.9,15.95,56000.0,11.1185,11.1255,11.0698,11.1046,56000.0
2005-11-08 11:10:00,15.95,15.97,15.93,15.95,28200.0,11.1046,11.1185,11.0907,11.1046,28200.0
2005-11-08 11:20:00,15.95,16.06,15.94,16.02,75200.0,11.1046,11.1812,11.0976,11.1533,75200.0
2005-11-08 11:30:00,16.02,16.02,15.94,15.97,21600.0,11.1533,11.1533,11.0976,11.1185,21600.0
2005-11-08 11:40:00,15.97,16.05,15.94,16.05,24600.0,11.1185,11.1742,11.0976,11.1742,24600.0
2005-11-08 11:50:00,16.05,16.06,16.0,16.04,18400.0,11.1742,11.1812,11.1394,11.1673,18400.0
2005-11-08 12:00:00,16.04,16.1,16.01,16.09,22200.0,11.1673,11.209,11.1464,11.2021,22200.0
2005-11-08 12:10:00,16.1,16.16,16.1,16.15,90200.0,11.209,11.2508,11.209,11.2438,90200.0
2005-11-08 12:20:00,16.15,16.16,16.13,16.15,15200.0,11.2438,11.2508,11.2299,11.2438,15200.0
2005-11-08 12:30:00,16.16,16.2,16.14,16.2,17000.0,11.2508,11.2787,11.2369,11.2787,17000.0
2005-11-08 12:40:00,16.2,16.21,16.11,16.13,29200.0,11.2787,11.2856,11.216,11.2299,29200.0
2005-11-08 12:50:00,16.13,16.2,16.13,16.17,12200.0,11.2299,11.2787,11.2299,11.2578,12200.0
2005-11-08 13:00:00,16.17,16.18,16.15,16.16,36200.0,11.2578,11.2647,11.2438,11.2508,36200.0
2005-11-08 13:10:00,16.15,16.15,16.13,16.14,16200.0,11.2438,11.2438,11.2299,11.2369,16200.0
2005-11-08 13:20:00,16.13,16.16,16.11,16.16,57400.0,11.2299,11.2508,11.216,11.2508,57400.0
2005-11-08 13:30:00,16.16,16.24,16.16,16.23,30600.0,11.2508,11.3065,11.2508,11.2995,30600.0
2005-11-08 13:40:00,16.22,16.25,16.2,16.25,18000.0,11.2926,11.3135,11.2787,11.3135,18000.0
2005-11-08 13:50:00,16.24,16.25,16.21,16.24,25800.0,11.3065,11.3135,11.2856,11.3065,25800.0
2005-11-08 14:00:00,16.24,16.28,16.22,16.28,67200.0,11.3065,11.3344,11.2926,11.3344,67200.0
2005-11-08 14:10:00,16.28,16.28,16.24,16.26,12800.0,11.3344,11.3344,11.3065,11.3204,12800.0
2005-11-08 14:20:00,16.26,16.3,16.25,16.27,36400.0,11.3204,11.3483,11.3135,11.3274,36400.0
2005-11-08 14:30:00,16.27,16.29,16.25,16.28,32200.0,11.3274,11.3413,11.3135,11.3344,32200.0
2005-11-08 14:40:00,16.28,16.29,16.25,16.25,30000.0,11.3344,11.3413,11.3135,11.3135,30000.0
2005-11-08 14:50:00,16.24,16.25,16.23,16.23,16000.0,11.3065,11.3135,11.2995,11.2995,16000.0
2005-11-08 15:00:00,16.23,16.3,16.23,16.29,53600.0,11.2995,11.3483,11.2995,11.3413,53600.0
2005-11-08 15:10:00,16.3,16.36,16.3,16.36,54400.0,11.3483,11.3901,11.3483,11.3901,54400.0
2005-11-08 15:20:00,16.36,16.38,16.35,16.37,54200.0,11.3901,11.404,11.3831,11.397,54200.0
2005-11-08 15:30:00,16.37,16.39,16.32,16.34,57800.0,11.397,11.4109,11.3622,11.3761,57800.0
2005-11-08 15:40:00,16.34,16.39,16.33,16.38,49400.0,11.3761,11.4109,11.3692,11.404,49400.0
2005-11-08 15:50:00,16.37,16.39,16.35,16.38,91800.0,11.397,11.4109,11.3831,11.404,91800.0
2005-11-09 09:30:00,16.15,16.15,16.0,16.1,62200.0,11.2438,11.2438,11.1394,11.209,62200.0
2005-11-09 09:40:00,16.1,16.11,16.07,16.1,46800.0,11.209,11.216,11.1882,11.209,46800.0
2005-11-09 09:50:00,16.1,16.11,15.99,15.99,84800.0,11.209,11.216,11.1325,11.1325,84800.0
2005-11-09 10:00:00,15.97,16.0,15.92,15.98,49400.0,11.1185,11.1394,11.0837,11.1255,49400.0
2005-11-09 10:10:00,15.97,15.99,15.95,15.97,39200.0,11.1185,11.1325,11.1046,11.1185,39200.0
2005-11-09 10:20:00,15.96,16.0,15.88,15.88,23600.0,11.1116,11.1394,11.0559,11.0559,23600.0
2005-11-09 10:30:00,15.88,15.97,15.88,15.95,33400.0,11.0559,11.1185,11.0559,11.1046,33400.0
2005-11-09 10:40:00,15.95,15.99,15.94,15.97,29800.0,11.1046,11.1325,11.0976,11.1185,29800.0
2005-11-09 10:50:00,15.97,16.07,15.97,16.06,28000.0,11.1185,11.1882,11.1185,11.1812,28000.0
2005-11-09 11:00:00,16.06,16.08,16.04,16.07,19200.0,11.1812,11.1951,11.1673,11.1882,19200.0
2005-11-09 11:10:00,16.08,16.15,16.06,16.12,18800.0,11.1951,11.2438,11.1812,11.223,18800.0
2005-11-09 11:20:00,16.12,16.21,16.11,16.21,23000.0,11.223,11.2856,11.216,11.2856,23000.0
2005-11-09 11:30:00,16.2,16.21,16.17,16.17,19000.0,11.2787,11.2856,11.2578,11.2578,19000.0
2005-11-09 11:40:00,16.17,16.18,16.15,16.17,9400.0,11.2578,11.2647,11.2438,11.2578,9400.0
2005-11-09 11:50:00,16.15,16.17,16.15,16.17,6800.0,11.2438,11.2578,11.2438,11.2578,6800.0
2005-11-09 12:00:00,16.16,16.18,16.1,16.1,16400.0,11.2508,11.2647,11.209,11.209,16400.0
2005-11-09 12:10:00,16.11,16.14,16.1,16.14,59400.0,11.216,11.2369,11.209,11.2369,59400.0
2005-11-09 12:20:00,16.14,16.15,16.11,16.13,11400.0,11.2369,11.2438,11.216,11.2299,11400.0
2005-11-09 12:30:00,16.11,16.14,16.1,16.14,20400.0,11.216,11.2369,11.209,11.2369,20400.0
2005-11-09 12:40:00,16.13,16.23,16.13,16.18,34200.0,11.2299,11.2995,11.2299,11.2647,34200.0
2005-11-09 12:50:00,16.17,16.18,16.15,16.18,13600.0,11.2578,11.2647,11.2438,11.2647,13600.0
2005-11-09 13:00:00,16.18,16.21,16.15,16.15,15800.0,11.2647,11.2856,11.2438,11.2438,15800.0
2005-11-09 13:10:00,16.18,16.18,16.11,16.11,14400.0,11.2647,11.2647,11.216,11.216,14400.0
2005-11-09 13:20:00,16.11,16.14,16.11,16.11,121400.0,11.216,11.2369,11.216,11.216,121400.0
2005-11-09 13:30:00,16.11,16.18,16.11,16.15,67800.0,11.216,11.2647,11.216,11.2438,67800.0
2005-11-09 13:40:00,16.15,16.23,16.15,16.23,111800.0,11.2438,11.2995,11.2438,11.2995,111800.0
2005-11-09 13:50:00,16.23,16.25,16.23,16.24,16200.0,11.2995,11.3135,11.2995,11.3065,16200.0
2005-11-09 14:00:00,16.24,16.25,16.23,16.24,59400.0,11.3065,11.3135,11.2995,11.3065,59400.0
2005-11-09 14:10:00,16.23,16.24,16.23,16.24,14800.0,11.2995,11.3065,11.2995,11.3065,14800.0
2005-11-09 14:20:00,16.24,16.24,16.18,16.2,56200.0,11.3065,11.3065,11.2647,11.2787,56200.0
2005-11-09 14:30:00,16.2,16.24,16.18,16.22,27200.0,11.2787,11.3065,11.2647,11.2926,27200.0
2005-11-09 14:40:00,16.22,16.25,16.21,16.24,58400.0,11.2926,11.3135,11.2856,11.3065,58400.0
2005-11-09 14:50:00,16.24,16.25,16.21,16.25,79000.0,11.3065,11.3135,11.2856,11.3135,79000.0
2005-11-09 15:00:00,16.25,16.29,16.22,16.28,36400.0,11.3135,11.3413,11.2926,11.3344,36400.0
2005-11-09 15:10:00,16.28,16.43,16.28,16.38,112600.0,11.3344,11.4388,11.3344,11.404,112600.0
2005-11-09 15:20:00,16.38,16.41,16.36,16.4,85600.0,11.404,11.4249,11.3901,11.4179,85600.0
2005-11-09 15:30:00,16.39,16.39,16.33,16.35,185400.0,11.4109,11.4109,11.3692,11.3831,185400.0
2005-11-09 15:40:00,16.34,16.38,16.34,16.34,147000.0,11.3761,11.404,11.3761,11.3761,147000.0
2005-11-09 15:50:00,16.34,16.36,16.34,16.35,34000.0,11.3761,11.3901,11.3761,11.3831,34000.0
2005-11-10 09:30:00,16.23,16.23,16.15,16.15,31000.0,11.2995,11.2995,11.2438,11.2438,31000.0
2005-11-10 09:40:00,16.13,16.13,16.0,16.04,48000.0,11.2299,11.2299,11.1394,11.1673,48000.0
2005-11-10 09:50:00,16.02,16.11,16.02,16.09,32800.0,11.1533,11.216,11.1533,11.2021,32800.0
2005-11-10 10:00:00,16.09,16.11,16.01,16.01,9400.0,11.2021,11.216,11.1464,11.1464,9400.0
2005-11-10 10:10:00,16.03,16.06,15.99,15.99,41200.0,11.1603,11.1812,11.1325,11.1325,41200.0
2005-11-10 10:20:00,15.99,16.02,15.97,16.02,24000.0,11.1325,11.1533,11.1185,11.1533,24000.0
2005-11-10 10:30:00,16.02,16.02,15.99,16.0,19000.0,11.1533,11.1533,11.1325,11.1394,19000.0
2005-11-10 10:40:00,16.0,16.02,15.93,15.99,28800.0,11.1394,11.1533,11.0907,11.1325,28800.0
2005-11-10 10:50:00,15.99,16.03,15.99,16.03,11200.0,11.1325,11.1603,11.1325,11.1603,11200.0
2005-11-10 11:00:00,16.02,16.06,16.02,16.05,6200.0,11.1533,11.1812,11.1533,11.1742,6200.0
2005-11-10 11:10:00,16.06,16.09,16.05,16.07,26400.0,11.1812,11.2021,11.1742,11.1882,26400.0
2005-11-10 11:20:00,16.07,16.07,15.96,15.99,111800.0,11.1882,11.1882,11.1116,11.1325,111800.0
2005-11-10 11:30:00,15.99,15.99,15.93,15.95,60400.0,11.1325,11.1325,11.0907,11.1046,60400.0
2005-11-10 11:40:00,15.95,15.95,15.93,15.94,64000.0,11.1046,11.1046,11.0907,11.0976,64000.0
2005-11-10 11:50:00,15.93,15.94,15.93,15.94,15200.0,11.0907,11.0976,11.0907,11.0976,15200.0
2005-11-10 12:00:00,15.94,15.94,15.89,15.9,14600.0,11.0976,11.0976,11.0628,11.0698,14600.0
2005-11-10 12:10:00,15.89,15.9,15.89,15.9,33200.0,11.0628,11.0698,11.0628,11.0698,33200.0
2005-11-10 12:20:00,15.9,15.94,15.9,15.94,15800.0,11.0698,11.0976,11.0698,11.0976,15800.0
2005-11-10 12:30:00,15.94,15.94,15.94,15.94,14400.0,11.0976,11.0976,11.0976,11.0976,14400.0
2005-11-10 12:40:00,15.94,15.94,15.9,15.9,17400.0,11.0976,11.0976,11.0698,11.0698,17400.0
2005-11-10 12:50:00,15.9,15.92,15.9,15.92,12000.0,11.0698,11.0837,11.0698,11.0837,12000.0
2005-11-10 13:00:00,15.91,15.91,15.83,15.85,53400.0,11.0768,11.0768,11.0211,11.035,53400.0
2005-11-10 13:10:00,15.85,15.86,15.8,15.85,96200.0,11.035,11.0419,11.0002,11.035,96200.0
2005-11-10 13:20:00,15.85,15.85,15.81,15.84,21800.0,11.035,11.035,11.0071,11.028,21800.0
2005-11-10 13:30:00,15.84,15.86,15.8,15.83,36000.0,11.028,11.0419,11.0002,11.0211,36000.0
2005-11-10 13:40:00,15.83,15.85,15.72,15.74,49800.0,11.0211,11.035,10.9445,10.9584,49800.0
2005-11-10 13:50:00,15.73,15.84,15.73,15.81,77400.0,10.9514,11.028,10.9514,11.0071,77400.0
2005-11-10 14:00:00,15.82,15.88,15.82,15.86,30800.0,11.0141,11.0559,11.0141,11.0419,30800.0
2005-11-10 14:10:00,15.88,15.93,15.86,15.93,55000.0,11.0559,11.0907,11.0419,11.0907,55000.0
2005-11-10 14:20:00,15.93,15.94,15.83,15.85,35800.0,11.0907,11.0976,11.0211,11.035,35800.0
2005-11-10 14:30:00,15.83,15.89,15.83,15.87,33200.0,11.0211,11.0628,11.0211,11.0489,33200.0
2005-11-10 14:40:00,15.88,15.92,15.87,15.9,31600.0,11.0559,11.0837,11.0489,11.0698,31600.0
2005-11-10 14:50:00,15.9,15.93,15.87,15.93,36800.0,11.0698,11.0907,11.0489,11.0907,36800.0
2005-11-10 15:00:00,15.93,15.97,15.89,15.94,62000.0,11.0907,11.1185,11.0628,11.0976,62000.0
2005-11-10 15:10:00,15.93,15.95,15.87,15.94,58400.0,11.0907,11.1046,11.0489,11.0976,58400.0
2005-11-10 15:20:00,15.94,15.97,15.88,15.95,79800.0,11.0976,11.1185,11.0559,11.1046,79800.0
2005-11-10 15:30:00,15.95,16.0,15.93,15.96,57000.0,11.1046,11.1394,11.0907,11.1116,57000.0
2005-11-10 15:40:00,15.97,16.0,15.95,15.97,66000.0,11.1185,11.1394,11.1046,11.1185,66000.0
2005-11-10 15:50:00,15.97,15.99,15.95,15.95,77000.0,11.1185,11.1325,11.1046,11.1046,77000.0
2005-11-11 09:30:00,15.75,15.78,15.68,15.69,44800.0,10.9654,10.9862,10.9166,10.9236,44800.0
2005-11-11 09:40:00,15.68,15.78,15.68,15.77,53800.0,10.9166,10.9862,10.9166,10.9793,53800.0
2005-11-11 09:50:00,15.77,15.87,15.77,15.84,112400.0,10.9793,11.0489,10.9793,11.028,112400.0
2005-11-11 10:00:00,15.81,15.81,15.75,15.76,18400.0,11.0071,11.0071,10.9654,10.9723,18400.0
2005-11-11 10:10:00,15.76,15.78,15.76,15.76,8800.0,10.9723,10.9862,10.9723,10.9723,8800.0
2005-11-11 10:20:00,15.76,15.77,15.74,15.76,32200.0,10.9723,10.9793,10.9584,10.9723,32200.0
2005-11-11 10:30:00,15.76,15.77,15.71,15.76,43200.0,10.9723,10.9793,10.9375,10.9723,43200.0
2005-11-11 10:40:00,15.76,15.79,15.76,15.79,26200.0,10.9723,10.9932,10.9723,10.9932,26200.0
2005-11-11 10:50:00,15.79,15.79,15.78,15.79,35200.0,10.9932,10.9932,10.9862,10.9932,35200.0
2005-11-11 11:00:00,15.79,15.83,15.79,15.83,44000.0,10.9932,11.0211,10.9932,11.0211,44000.0
2005-11-11 11:10:00,15.83,15.83,15.81,15.81,31800.0,11.0211,11.0211,11.0071,11.0071,31800.0
2005-11-11 11:20:00,15.82,15.82,15.8,15.81,40200.0,11.0141,11.0141,11.0002,11.0071,40200.0
2005-11-11 11:30:00,15.81,15.82,15.81,15.81,18400.0,11.0071,11.0141,11.0071,11.0071,18400.0
2005-11-11 11:40:00,15.81,15.81,15.78,15.78,22600.0,11.0071,11.0071,10.9862,10.9862,22600.0
2005-11-11 11:50:00,15.8,15.81,15.78,15.81,14400.0,11.0002,11.0071,10.9862,11.0071,14400.0
2005-11-11 12:00:00,15.81,15.82,15.8,15.81,12800.0,11.0071,11.0141,11.0002,11.0071,12800.0
2005-11-11 12:10:00,15.81,15.81,15.8,15.8,8000.0,11.0071,11.0071,11.0002,11.0002,8000.0
2005-11-11 12:20:00,15.81,15.81,15.78,15.79,89200.0,11.0071,11.0071,10.9862,10.9932,89200.0
2005-11-11 12:30:00,15.79,15.8,15.78,15.78,8400.0,10.9932,11.0002,10.9862,10.9862,8400.0
2005-11-11 12:40:00,15.78,15.79,15.76,15.76,8800.0,10.9862,10.9932,10.9723,10.9723,8800.0
2005-11-11 12:50:00,15.76,15.76,15.72,15.73,24400.0,10.9723,10.9723,10.9445,10.9514,24400.0
2005-11-11 13:00:00,15.73,15.76,15.72,15.74,88000.0,10.9514,10.9723,10.9445,10.9584,88000.0
2005-11-11 13:10:00,15.74,15.75,15.74,15.74,52000.0,10.9584,10.9654,10.9584,10.9584,52000.0
2005-11-11 13:20:00,15.74,15.74,15.73,15.74,8000.0,10.9584,10.9584,10.9514,10.9584,8000.0
2005-11-11 13:30:00,15.73,15.74,15.66,15.69,86400.0,10.9514,10.9584,10.9027,10.9236,86400.0
2005-11-11 13:40:00,15.69,15.69,15.61,15.62,93000.0,10.9236,10.9236,10.8679,10.8749,93000.0
2005-11-11 13:50:00,15.61,15.62,15.57,15.61,32600.0,10.8679,10.8749,10.84,10.8679,32600.0
2005-11-11 14:00:00,15.6,15.64,15.55,15.61,96200.0,10.8609,10.8888,10.8261,10.8679,96200.0
2005-11-11 14:10:00,15.62,15.69,15.62,15.65,44200.0,10.8749,10.9236,10.8749,10.8957,44200.0
2005-11-11 14:20:00,15.65,15.67,15.65,15.66,30800.0,10.8957,10.9097,10.8957,10.9027,30800.0
2005-11-11 14:30:00,15.69,15.69,15.66,15.68,27600.0,10.9236,10.9236,10.9027,10.9166,27600.0
2005-11-11 14:40:00,15.69,15.69,15.67,15.67,24800.0,10.9236,10.9236,10.9097,10.9097,24800.0
2005-11-11 14:50:00,15.67,15.67,15.65,15.65,25600.0,10.9097,10.9097,10.8957,10.8957,25600.0
2005-11-11 15:00:00,15.65,15.67,15.63,15.65,38200.0,10.8957,10.9097,10.8818,10.8957,38200.0
2005-11-11 15:10:00,15.65,15.69,15.65,15.66,32000.0,10.8957,10.9236,10.8957,10.9027,32000.0
2005-11-11 15:20:00,15.66,15.67,15.65,15.65,46600.0,10.9027,10.9097,10.8957,10.8957,46600.0
2005-11-11 15:30:00,15.65,15.66,15.63,15.63,54800.0,10.8957,10.9027,10.8818,10.8818,54800.0
2005-11-11 15:40:00,15.63,15.63,15.61,15.62,48200.0,10.8818,10.8818,10.8679,10.8749,48200.0
2005-11-11 15:50:00,15.63,15.68,15.62,15.64,67200.0,10.8818,10.9166,10.8749,10.8888,67200.0
2005-11-14 09:30:00,15.65,15.78,15.65,15.78,113200.0,10.8957,10.9862,10.8957,10.9862,113200.0
2005-11-14 09:40:00,15.8,15.83,15.78,15.8,22000.0,11.0002,11.0211,10.9862,11.0002,22000.0
2005-11-14 09:50:00,15.79,15.8,15.77,15.77,32600.0,10.9932,11.0002,10.9793,10.9793,32600.0
2005-11-14 10:00:00,15.78,15.79,15.72,15.74,140800.0,10.9862,10.9932,10.9445,10.9584,140800.0
2005-11-14 10:10:00,15.74,15.74,15.7,15.72,44400.0,10.9584,10.9584,10.9306,10.9445,44400.0
2005-11-14 10:20:00,15.72,15.74,15.66,15.72,157200.0,10.9445,10.9584,10.9027,10.9445,157200.0
2005-11-14 10:30:00,15.72,15.72,15.72,15.72,66600.0,10.9445,10.9445,10.9445,10.9445,66600.0
2005-11-14 10:40:00,15.72,15.72,15.65,15.67,79400.0,10.9445,10.9445,10.8957,10.9097,79400.0
2005-11-14 10:50:00,15.67,15.67,15.61,15.63,78600.0,10.9097,10.9097,10.8679,10.8818,78600.0
2005-11-14 11:00:00,15.63,15.63,15.62,15.63,60200.0,10.8818,10.8818,10.8749,10.8818,60200.0
2005-11-14 11:10:00,15.63,15.7,15.62,15.69,86400.0,10.8818,10.9306,10.8749,10.9236,86400.0
2005-11-14 11:20:00,15.68,15.72,15.68,15.71,57800.0,10.9166,10.9445,10.9166,10.9375,57800.0
2005-11-14 11:30:00,15.72,15.73,15.71,15.71,26000.0,10.9445,10.9514,10.9375,10.9375,26000.0
2005-11-14 11:40:00,15.7,15.7,15.69,15.7,68400.0,10.9306,10.9306,10.9236,10.9306,68400.0
2005-11-14 11:50:00,15.7,15.7,15.7,15.7,11400.0,10.9306,10.9306,10.9306,10.9306,11400.0
2005-11-14 12:00:00,15.69,15.69,15.68,15.69,25200.0,10.9236,10.9236,10.9166,10.9236,25200.0
2005-11-14 12:10:00,15.69,15.69,15.67,15.68,20000.0,10.9236,10.9236,10.9097,10.9166,20000.0
2005-11-14 12:20:00,15.68,15.68,15.65,15.65,23600.0,10.9166,10.9166,10.8957,10.8957,23600.0
2005-11-14 12:30:00,15.65,15.68,15.65,15.67,43600.0,10.8957,10.9166,10.8957,10.9097,43600.0
2005-11-14 12:40:00,15.68,15.69,15.67,15.68,44600.0,10.9166,10.9236,10.9097,10.9166,44600.0
2005-11-14 12:50:00,15.67,15.68,15.63,15.64,28000.0,10.9097,10.9166,10.8818,10.8888,28000.0
2005-11-14 13:00:00,15.63,15.69,15.63,15.68,74800.0,10.8818,10.9236,10.8818,10.9166,74800.0
2005-11-14 13:10:00,15.68,15.69,15.67,15.68,17200.0,10.9166,10.9236,10.9097,10.9166,17200.0
2005-11-14 13:20:00,15.67,15.69,15.66,15.68,13200.0,10.9097,10.9236,10.9027,10.9166,13200.0
2005-11-14 13:30:00,15.69,15.7,15.69,15.7,8200.0,10.9236,10.9306,10.9236,10.9306,8200.0
2005-11-14 13:40:00,15.7,15.71,15.7,15.7,20600.0,10.9306,10.9375,10.9306,10.9306,20600.0
2005-11-14 13:50:00,15.7,15.7,15.69,15.7,24600.0,10.9306,10.9306,10.9236,10.9306,24600.0
2005-11-14 14:00:00,15.7,15.7,15.68,15.68,29400.0,10.9306,10.9306,10.9166,10.9166,29400.0
2005-11-14 14:10:00,15.68,15.68,15.63,15.63,25000.0,10.9166,10.9166,10.8818,10.8818,25000.0
2005-11-14 14:20:00,15.62,15.63,15.58,15.58,26800.0,10.8749,10.8818,10.847,10.847,26800.0
2005-11-14 14:30:00,15.58,15.59,15.52,15.52,91200.0,10.847,10.854,10.8052,10.8052,91200.0
2005-11-14 14:40:00,15.52,15.55,15.49,15.5,122600.0,10.8052,10.8261,10.7843,10.7913,122600.0
2005-11-14 14:50:00,15.5,15.52,15.41,15.42,51400.0,10.7913,10.8052,10.7286,10.7356,51400.0
2005-11-14 15:00:00,15.43,15.45,15.38,15.4,92000.0,10.7426,10.7565,10.7078,10.7217,92000.0
2005-11-14 15:10:00,15.38,15.39,15.31,15.32,174200.0,10.7078,10.7147,10.659,10.666,174200.0
2005-11-14 15:20:00,15.31,15.37,15.3,15.36,169400.0,10.659,10.7008,10.6521,10.6938,169400.0
2005-11-14 15:30:00,15.36,15.37,15.31,15.33,144600.0,10.6938,10.7008,10.659,10.673,144600.0
2005-11-14 15:40:00,15.32,15.32,15.26,15.26,198800.0,10.666,10.666,10.6242,10.6242,198800.0
2005-11-14 15:50:00,15.26,15.38,15.25,15.33,169400.0,10.6242,10.7078,10.6173,10.673,169400.0
2005-11-15 09:30:00,16.08,16.38,16.05,16.05,710400.0,11.1951,11.404,11.1742,11.1742,710400.0
2005-11-15 09:40:00,16.06,16.16,16.06,16.14,573200.0,11.1812,11.2508,11.1812,11.2369,573200.0
2005-11-15 09:50:00,16.14,16.17,15.75,15.75,388800.0,11.2369,11.2578,10.9654,10.9654,388800.0
2005-11-15 10:00:00,15.75,15.93,15.75,15.88,281400.0,10.9654,11.0907,10.9654,11.0559,281400.0
2005-11-15 10:10:00,15.88,16.0,15.87,15.98,219400.0,11.0559,11.1394,11.0489,11.1255,219400.0
2005-11-15 10:20:00,15.99,16.18,15.99,16.18,309200.0,11.1325,11.2647,11.1325,11.2647,309200.0
2005-11-15 10:30:00,16.2,16.45,16.18,16.43,269600.0,11.2787,11.4527,11.2647,11.4388,269600.0
2005-11-15 10:40:00,16.43,16.49,16.33,16.44,437200.0,11.4388,11.4806,11.3692,11.4457,437200.0
2005-11-15 10:50:00,16.43,16.57,16.4,16.44,360400.0,11.4388,11.5363,11.4179,11.4457,360400.0
2005-11-15 11:00:00,16.46,16.61,16.46,16.49,371000.0,11.4597,11.5641,11.4597,11.4806,371000.0
2005-11-15 11:10:00,16.5,16.5,16.34,16.38,412800.0,11.4875,11.4875,11.3761,11.404,412800.0
2005-11-15 11:20:00,16.38,16.39,16.34,16.37,113000.0,11.404,11.4109,11.3761,11.397,113000.0
2005-11-15 11:30:00,16.36,16.45,16.36,16.37,212400.0,11.3901,11.4527,11.3901,11.397,212400.0
2005-11-15 11:40:00,16.38,16.54,16.37,16.53,188400.0,11.404,11.5154,11.397,11.5084,188400.0
2005-11-15 11:50:00,16.53,16.54,16.5,16.53,131000.0,11.5084,11.5154,11.4875,11.5084,131000.0
2005-11-15 12:00:00,16.54,16.56,16.45,16.53,183400.0,11.5154,11.5293,11.4527,11.5084,183400.0
2005-11-15 12:10:00,16.52,16.55,16.5,16.55,50000.0,11.5014,11.5223,11.4875,11.5223,50000.0
2005-11-15 12:20:00,16.55,16.58,16.55,16.57,62400.0,11.5223,11.5432,11.5223,11.5363,62400.0
2005-11-15 12:30:00,16.58,16.62,16.58,16.6,118400.0,11.5432,11.5711,11.5432,11.5571,118400.0
2005-11-15 12:40:00,16.6,16.65,16.58,16.58,167200.0,11.5571,11.592,11.5432,11.5432,167200.0
2005-11-15 12:50:00,16.58,16.64,16.57,16.58,85000.0,11.5432,11.585,11.5363,11.5432,85000.0
2005-11-15 13:00:00,16.61,16.65,16.58,16.65,71800.0,11.5641,11.592,11.5432,11.592,71800.0
2005-11-15 13:10:00,16.65,16.65,16.59,16.65,106400.0,11.592,11.592,11.5502,11.592,106400.0
2005-11-15 13:20:00,16.66,16.7,16.65,16.67,125200.0,11.5989,11.6268,11.592,11.6059,125200.0
2005-11-15 13:30:00,16.67,16.67,16.63,16.63,134200.0,11.6059,11.6059,11.578,11.578,134200.0
2005-11-15 13:40:00,16.63,16.68,16.54,16.64,254600.0,11.578,11.6128,11.5154,11.585,254600.0
2005-11-15 13:50:00,16.65,16.7,16.62,16.68,65800.0,11.592,11.6268,11.5711,11.6128,65800.0
2005-11-15 14:00:00,16.68,16.74,16.58,16.71,146800.0,11.6128,11.6546,11.5432,11.6337,146800.0
2005-11-15 14:10:00,16.72,16.75,16.68,16.75,136400.0,11.6407,11.6616,11.6128,11.6616,136400.0
2005-11-15 14:20:00,16.76,16.82,16.73,16.78,201000.0,11.6685,11.7103,11.6477,11.6825,201000.0
2005-11-15 14:30:00,16.78,16.82,16.78,16.8,206400.0,11.6825,11.7103,11.6825,11.6964,206400.0
2005-11-15 14:40:00,16.8,16.8,16.73,16.77,123000.0,11.6964,11.6964,11.6477,11.6755,123000.0
2005-11-15 14:50:00,16.77,16.78,16.75,16.78,156600.0,11.6755,11.6825,11.6616,11.6825,156600.0
2005-11-15 15:00:00,16.77,16.78,16.74,16.74,164200.0,11.6755,11.6825,11.6546,11.6546,164200.0
2005-11-15 15:10:00,16.74,16.75,16.7,16.73,177800.0,11.6546,11.6616,11.6268,11.6477,177800.0
2005-11-15 15:20:00,16.73,16.83,16.73,16.82,227000.0,11.6477,11.7173,11.6477,11.7103,227000.0
2005-11-15 15:30:00,16.82,16.91,16.77,16.85,335600.0,11.7103,11.773,11.6755,11.7312,335600.0
2005-11-15 15:40:00,16.84,16.98,16.82,16.95,288400.0,11.7242,11.8217,11.7103,11.8008,288400.0
2005-11-15 15:50:00,16.95,16.95,16.85,16.88,586600.0,11.8008,11.8008,11.7312,11.7521,586600.0
2005-11-16 09:30:00,16.65,16.8,16.65,16.79,102800.0,11.592,11.6964,11.592,11.6894,102800.0
2005-11-16 09:40:00,16.81,16.83,16.63,16.64,143000.0,11.7033,11.7173,11.578,11.585,143000.0
2005-11-16 09:50:00,16.68,16.74,16.65,16.73,75200.0,11.6128,11.6546,11.592,11.6477,75200.0
2005-11-16 10:00:00,16.74,16.75,16.72,16.75,62800.0,11.6546,11.6616,11.6407,11.6616,62800.0
2005-11-16 10:10:00,16.75,16.78,16.7,16.7,95600.0,11.6616,11.6825,11.6268,11.6268,95600.0
2005-11-16 10:20:00,16.73,16.78,16.73,16.78,123200.0,11.6477,11.6825,11.6477,11.6825,123200.0
2005-11-16 10:30:00,16.78,16.85,16.76,16.82,47600.0,11.6825,11.7312,11.6685,11.7103,47600.0
2005-11-16 10:40:00,16.83,16.95,16.78,16.95,75200.0,11.7173,11.8008,11.6825,11.8008,75200.0
2005-11-16 10:50:00,16.95,17.05,16.92,16.97,169400.0,11.8008,11.8704,11.7799,11.8147,169400.0
2005-11-16 11:00:00,16.99,17.07,16.95,16.98,81000.0,11.8287,11.8844,11.8008,11.8217,81000.0
2005-11-16 11:10:00,17.0,17.0,16.96,16.98,49000.0,11.8356,11.8356,11.8078,11.8217,49000.0
2005-11-16 11:20:00,16.98,16.98,16.95,16.95,39000.0,11.8217,11.8217,11.8008,11.8008,39000.0
2005-11-16 11:30:00,16.95,16.96,16.95,16.95,18200.0,11.8008,11.8078,11.8008,11.8008,18200.0
2005-11-16 11:40:00,16.95,16.96,16.91,16.91,47600.0,11.8008,11.8078,11.773,11.773,47600.0
2005-11-16 11:50:00,16.89,16.95,16.88,16.93,40600.0,11.759,11.8008,11.7521,11.7869,40600.0
2005-11-16 12:00:00,16.93,16.95,16.92,16.95,50600.0,11.7869,11.8008,11.7799,11.8008,50600.0
2005-11-16 12:10:00,16.96,17.03,16.96,17.03,44200.0,11.8078,11.8565,11.8078,11.8565,44200.0
2005-11-16 12:20:00,17.03,17.05,17.02,17.04,55400.0,11.8565,11.8704,11.8496,11.8635,55400.0
2005-11-16 12:30:00,17.03,17.04,17.0,17.04,147600.0,11.8565,11.8635,11.8356,11.8635,147600.0
2005-11-16 12:40:00,17.04,17.1,17.04,17.08,70000.0,11.8635,11.9053,11.8635,11.8913,70000.0
2005-11-16 12:50:00,17.08,17.09,17.07,17.08,23400.0,11.8913,11.8983,11.8844,11.8913,23400.0
2005-11-16 13:00:00,17.08,17.1,17.0,17.0,43800.0,11.8913,11.9053,11.8356,11.8356,43800.0
2005-11-16 13:10:00,17.0,17.08,17.0,17.08,39800.0,11.8356,11.8913,11.8356,11.8913,39800.0
2005-11-16 13:20:00,17.08,17.13,17.06,17.13,65400.0,11.8913,11.9261,11.8774,11.9261,65400.0
2005-11-16 13:30:00,17.12,17.18,17.12,17.18,47600.0,11.9192,11.9609,11.9192,11.9609,47600.0
2005-11-16 13:40:00,17.18,17.2,17.11,17.11,47200.0,11.9609,11.9749,11.9122,11.9122,47200.0
2005-11-16 13:50:00,17.11,17.17,17.11,17.17,20200.0,11.9122,11.954,11.9122,11.954,20200.0
2005-11-16 14:00:00,17.13,17.16,17.11,17.11,15200.0,11.9261,11.947,11.9122,11.9122,15200.0
2005-11-16 14:10:00,17.11,17.13,17.08,17.12,34200.0,11.9122,11.9261,11.8913,11.9192,34200.0
2005-11-16 14:20:00,17.12,17.2,17.12,17.2,83800.0,11.9192,11.9749,11.9192,11.9749,83800.0
2005-11-16 14:30:00,17.2,17.2,17.18,17.2,82000.0,11.9749,11.9749,11.9609,11.9749,82000.0
2005-11-16 14:40:00,17.18,17.24,17.15,17.23,65600.0,11.9609,12.0027,11.9401,11.9958,65600.0
2005-11-16 14:50:00,17.24,17.38,17.24,17.32,137400.0,12.0027,12.1002,12.0027,12.0584,137400.0
2005-11-16 15:00:00,17.32,17.39,17.3,17.33,86800.0,12.0584,12.1072,12.0445,12.0654,86800.0
2005-11-16 15:10:00,17.32,17.34,17.28,17.34,63200.0,12.0584,12.0723,12.0306,12.0723,63200.0
2005-11-16 15:20:00,17.34,17.34,17.28,17.28,61800.0,12.0723,12.0723,12.0306,12.0306,61800.0
2005-11-16 15:30:00,17.27,17.28,17.23,17.25,61600.0,12.0236,12.0306,11.9958,12.0097,61600.0
2005-11-16 15:40:00,17.25,17.35,17.25,17.32,61600.0,12.0097,12.0793,12.0097,12.0584,61600.0
2005-11-16 15:50:00,17.31,17.33,17.28,17.28,64200.0,12.0515,12.0654,12.0306,12.0306,64200.0
2005-11-17 09:30:00,17.15,17.15,17.07,17.08,93000.0,11.9401,11.9401,11.8844,11.8913,93000.0
2005-11-17 09:40:00,17.08,17.09,16.91,17.03,73400.0,11.8913,11.8983,11.773,11.8565,73400.0
2005-11-17 09:50:00,17.04,17.14,17.04,17.14,43600.0,11.8635,11.9331,11.8635,11.9331,43600.0
2005-11-17 10:00:00,17.15,17.17,17.11,17.17,49800.0,11.9401,11.954,11.9122,11.954,49800.0
2005-11-17 10:10:00,17.17,17.22,17.15,17.16,48400.0,11.954,11.9888,11.9401,11.947,48400.0
2005-11-17 10:20:00,17.16,17.16,17.0,17.04,90600.0,11.947,11.947,11.8356,11.8635,90600.0
2005-11-17 10:30:00,17.04,17.04,17.01,17.02,30200.0,11.8635,11.8635,11.8426,11.8496,30200.0
2005-11-17 10:40:00,17.02,17.05,17.02,17.05,36800.0,11.8496,11.8704,11.8496,11.8704,36800.0
2005-11-17 10:50:00,17.05,17.09,17.01,17.02,55000.0,11.8704,11.8983,11.8426,11.8496,55000.0
2005-11-17 11:00:00,17.01,17.03,17.0,17.01,36000.0,11.8426,11.8565,11.8356,11.8426,36000.0
2005-11-17 11:10:00,17.02,17.03,17.0,17.03,33000.0,11.8496,11.8565,11.8356,11.8565,33000.0
2005-11-17 11:20:00,17.03,17.04,17.0,17.0,120200.0,11.8565,11.8635,11.8356,11.8356,120200.0
2005-11-17 11:30:00,17.0,17.0,16.99,16.99,29400.0,11.8356,11.8356,11.8287,11.8287,29400.0
2005-11-17 11:40:00,17.0,17.03,16.99,17.02,40000.0,11.8356,11.8565,11.8287,11.8496,40000.0
2005-11-17 11:50:00,17.02,17.04,17.0,17.02,29800.0,11.8496,11.8635,11.8356,11.8496,29800.0
2005-11-17 12:00:00,17.01,17.03,17.0,17.02,50600.0,11.8426,11.8565,11.8356,11.8496,50600.0
2005-11-17 12:10:00,17.02,17.03,17.0,17.02,41800.0,11.8496,11.8565,11.8356,11.8496,41800.0
2005-11-17 12:20:00,17.02,17.03,17.0,17.03,172800.0,11.8496,11.8565,11.8356,11.8565,172800.0
2005-11-17 12:30:00,17.02,17.02,16.99,17.0,29000.0,11.8496,11.8496,11.8287,11.8356,29000.0
2005-11-17 12:40:00,17.0,17.0,16.98,17.0,63000.0,11.8356,11.8356,11.8217,11.8356,63000.0
2005-11-17 12:50:00,16.99,17.02,16.99,16.99,24800.0,11.8287,11.8496,11.8287,11.8287,24800.0
2005-11-17 13:00:00,16.99,17.0,16.99,16.99,16600.0,11.8287,11.8356,11.8287,11.8287,16600.0
2005-11-17 13:10:00,16.99,17.02,16.99,17.01,45400.0,11.8287,11.8496,11.8287,11.8426,45400.0
2005-11-17 13:20:00,17.01,17.03,16.96,16.97,42800.0,11.8426,11.8565,11.8078,11.8147,42800.0
2005-11-17 13:30:00,16.97,16.98,16.96,16.97,14800.0,11.8147,11.8217,11.8078,11.8147,14800.0
2005-11-17 13:40:00,16.98,16.99,16.95,16.95,28000.0,11.8217,11.8287,11.8008,11.8008,28000.0
2005-11-17 13:50:00,16.96,16.97,16.93,16.96,12000.0,11.8078,11.8147,11.7869,11.8078,12000.0
2005-11-17 14:00:00,16.96,16.96,16.95,16.95,14400.0,11.8078,11.8078,11.8008,11.8008,14400.0
2005-11-17 14:10:00,16.95,16.98,16.95,16.98,22200.0,11.8008,11.8217,11.8008,11.8217,22200.0
2005-11-17 14:20:00,16.98,16.99,16.96,16.97,31200.0,11.8217,11.8287,11.8078,11.8147,31200.0
2005-11-17 14:30:00,16.96,16.99,16.96,16.99,28800.0,11.8078,11.8287,11.8078,11.8287,28800.0
2005-11-17 14:40:00,16.98,17.02,16.98,17.02,32200.0,11.8217,11.8496,11.8217,11.8496,32200.0
2005-11-17 14:50:00,17.02,17.07,17.0,17.07,131600.0,11.8496,11.8844,11.8356,11.8844,131600.0
2005-11-17 15:00:00,17.07,17.09,17.06,17.07,49800.0,11.8844,11.8983,11.8774,11.8844,49800.0
2005-11-17 15:10:00,17.07,17.13,17.07,17.11,49200.0,11.8844,11.9261,11.8844,11.9122,49200.0
2005-11-17 15:20:00,17.11,17.15,17.11,17.15,83000.0,11.9122,11.9401,11.9122,11.9401,83000.0
2005-11-17 15:30:00,17.15,17.16,17.14,17.15,47800.0,11.9401,11.947,11.9331,11.9401,47800.0
2005-11-17 15:40:00,17.15,17.15,17.11,17.11,39200.0,11.9401,11.9401,11.9122,11.9122,39200.0
2005-11-17 15:50:00,17.11,17.16,17.1,17.14,77200.0,11.9122,11.947,11.9053,11.9331,77200.0
2005-11-18 09:30:00,17.2,17.23,17.11,17.11,36200.0,11.9749,11.9958,11.9122,11.9122,36200.0
2005-11-18 09:40:00,17.16,17.2,17.1,17.15,45000.0,11.947,11.9749,11.9053,11.9401,45000.0
2005-11-18 09:50:00,17.15,17.18,17.11,17.18,25200.0,11.9401,11.9609,11.9122,11.9609,25200.0
2005-11-18 10:00:00,17.18,17.2,17.13,17.2,28000.0,11.9609,11.9749,11.9261,11.9749,28000.0
2005-11-18 10:10:00,17.2,17.25,17.2,17.25,30200.0,11.9749,12.0097,11.9749,12.0097,30200.0
2005-11-18 10:20:00,17.25,17.3,17.25,17.25,29800.0,12.0097,12.0445,12.0097,12.0097,29800.0
2005-11-18 10:30:00,17.27,17.34,17.27,17.32,29200.0,12.0236,12.0723,12.0236,12.0584,29200.0
2005-11-18 10:40:00,17.32,17.32,17.24,17.24,14200.0,12.0584,12.0584,12.0027,12.0027,14200.0
2005-11-18 10:50:00,17.24,17.25,17.23,17.24,12200.0,12.0027,12.0097,11.9958,12.0027,12200.0
2005-11-18 11:00:00,17.25,17.28,17.23,17.26,13000.0,12.0097,12.0306,11.9958,12.0166,13000.0
2005-11-18 11:10:00,17.27,17.29,17.26,17.29,7400.0,12.0236,12.0375,12.0166,12.0375,7400.0
2005-11-18 11:20:00,17.3,17.3,17.28,17.29,13800.0,12.0445,12.0445,12.0306,12.0375,13800.0
2005-11-18 11:30:00,17.29,17.29,17.28,17.28,25000.0,12.0375,12.0375,12.0306,12.0306,25000.0
2005-11-18 11:40:00,17.28,17.3,17.28,17.3,8600.0,12.0306,12.0445,12.0306,12.0445,8600.0
2005-11-18 11:50:00,17.3,17.3,17.26,17.26,31200.0,12.0445,12.0445,12.0166,12.0166,31200.0
2005-11-18 12:00:00,17.28,17.32,17.27,17.3,24200.0,12.0306,12.0584,12.0236,12.0445,24200.0
2005-11-18 12:10:00,17.28,17.3,17.26,17.26,96400.0,12.0306,12.0445,12.0166,12.0166,96400.0
2005-11-18 12:20:00,17.26,17.26,17.21,17.22,10800.0,12.0166,12.0166,11.9818,11.9888,10800.0
2005-11-18 12:30:00,17.22,17.24,17.21,17.23,13000.0,11.9888,12.0027,11.9818,11.9958,13000.0
2005-11-18 12:40:00,17.23,17.23,17.15,17.18,23000.0,11.9958,11.9958,11.9401,11.9609,23000.0
2005-11-18 12:50:00,17.17,17.19,17.15,17.18,49400.0,11.954,11.9679,11.9401,11.9609,49400.0
2005-11-18 13:00:00,17.18,17.2,17.16,17.2,19000.0,11.9609,11.9749,11.947,11.9749,19000.0
2005-11-18 13:10:00,17.19,17.2,17.16,17.19,27800.0,11.9679,11.9749,11.947,11.9679,27800.0
2005-11-18 13:20:00,17.19,17.19,17.17,17.17,8400.0,11.9679,11.9679,11.954,11.954,8400.0
2005-11-18 13:30:00,17.17,17.2,17.17,17.2,8800.0,11.954,11.9749,11.954,11.9749,8800.0
2005-11-18 13:40:00,17.2,17.2,17.14,17.15,62800.0,11.9749,11.9749,11.9331,11.9401,62800.0
2005-11-18 13:50:00,17.15,17.15,17.13,17.13,13800.0,11.9401,11.9401,11.9261,11.9261,13800.0
2005-11-18 14:00:00,17.11,17.14,17.07,17.07,36800.0,11.9122,11.9331,11.8844,11.8844,36800.0
2005-11-18 14:10:00,17.07,17.09,17.06,17.09,79800.0,11.8844,11.8983,11.8774,11.8983,79800.0
2005-11-18 14:20:00,17.09,17.12,17.09,17.12,59400.0,11.8983,11.9192,11.8983,11.9192,59400.0
2005-11-18 14:30:00,17.11,17.14,17.11,17.11,25200.0,11.9122,11.9331,11.9122,11.9122,25200.0
2005-11-18 14:40:00,17.11,17.11,17.1,17.1,26600.0,11.9122,11.9122,11.9053,11.9053,26600.0
2005-11-18 14:50:00,17.1,17.12,17.1,17.11,28600.0,11.9053,11.9192,11.9053,11.9122,28600.0
2005-11-18 15:00:00,17.11,17.11,17.11,17.11,24200.0,11.9122,11.9122,11.9122,11.9122,24200.0
2005-11-18 15:10:00,17.11,17.11,17.11,17.11,16400.0,11.9122,11.9122,11.9122,11.9122,16400.0
2005-11-18 15:20:00,17.11,17.11,17.1,17.1,50400.0,11.9122,11.9122,11.9053,11.9053,50400.0
2005-11-18 15:30:00,17.11,17.11,17.09,17.09,33600.0,11.9122,11.9122,11.8983,11.8983,33600.0
2005-11-18 15:40:00,17.09,17.11,17.09,17.1,68800.0,11.8983,11.9122,11.8983,11.9053,68800.0
2005-11-18 15:50:00,17.1,17.13,17.08,17.13,102200.0,11.9053,11.9261,11.8913,11.9261,102200.0
2005-11-21 09:30:00,17.13,17.13,17.06,17.1,21600.0,11.9261,11.9261,11.8774,11.9053,21600.0
2005-11-21 09:40:00,17.1,17.13,17.1,17.1,32000.0,11.9053,11.9261,11.9053,11.9053,32000.0
2005-11-21 09:50:00,17.11,17.11,16.96,17.03,44800.0,11.9122,11.9122,11.8078,11.8565,44800.0
2005-11-21 10:00:00,17.0,17.0,16.98,17.0,20400.0,11.8356,11.8356,11.8217,11.8356,20400.0
2005-11-21 10:10:00,17.0,17.05,17.0,17.0,13600.0,11.8356,11.8704,11.8356,11.8356,13600.0
2005-11-21 10:20:00,17.0,17.04,17.0,17.04,11200.0,11.8356,11.8635,11.8356,11.8635,11200.0
2005-11-21 10:30:00,17.04,17.07,17.03,17.07,16400.0,11.8635,11.8844,11.8565,11.8844,16400.0
2005-11-21 10:40:00,17.07,17.11,17.06,17.11,9200.0,11.8844,11.9122,11.8774,11.9122,9200.0
2005-11-21 10:50:00,17.09,17.13,17.09,17.13,8400.0,11.8983,11.9261,11.8983,11.9261,8400.0
2005-11-21 11:00:00,17.13,17.14,17.13,17.13,4600.0,11.9261,11.9331,11.9261,11.9261,4600.0
2005-11-21 11:10:00,17.11,17.11,17.1,17.1,8200.0,11.9122,11.9122,11.9053,11.9053,8200.0
2005-11-21 11:20:00,17.11,17.15,17.11,17.15,5400.0,11.9122,11.9401,11.9122,11.9401,5400.0
2005-11-21 11:30:00,17.13,17.16,17.11,17.13,5600.0,11.9261,11.947,11.9122,11.9261,5600.0
2005-11-21 11:40:00,17.14,17.14,17.08,17.09,12400.0,11.9331,11.9331,11.8913,11.8983,12400.0
2005-11-21 11:50:00,17.09,17.1,17.08,17.1,8600.0,11.8983,11.9053,11.8913,11.9053,8600.0
2005-11-21 12:00:00,17.11,17.11,17.11,17.11,3600.0,11.9122,11.9122,11.9122,11.9122,3600.0
2005-11-21 12:10:00,17.11,17.14,17.11,17.14,5400.0,11.9122,11.9331,11.9122,11.9331,5400.0
2005-11-21 12:20:00,17.14,17.16,17.14,17.14,4800.0,11.9331,11.947,11.9331,11.9331,4800.0
2005-11-21 12:30:00,17.14,17.15,17.11,17.13,13800.0,11.9331,11.9401,11.9122,11.9261,13800.0
2005-11-21 12:40:00,17.14,17.15,17.14,17.15,4400.0,11.9331,11.9401,11.9331,11.9401,4400.0
2005-11-21 12:50:00,17.15,17.16,17.13,17.15,8800.0,11.9401,11.947,11.9261,11.9401,8800.0
2005-11-21 13:00:00,17.16,17.2,17.16,17.2,16000.0,11.947,11.9749,11.947,11.9749,16000.0
2005-11-21 13:10:00,17.2,17.22,17.19,17.2,24000.0,11.9749,11.9888,11.9679,11.9749,24000.0
2005-11-21 13:20:00,17.21,17.22,17.18,17.22,19600.0,11.9818,11.9888,11.9609,11.9888,19600.0
2005-11-21 13:30:00,17.22,17.25,17.22,17.25,16800.0,11.9888,12.0097,11.9888,12.0097,16800.0
2005-11-21 13:40:00,17.25,17.25,17.23,17.23,7600.0,12.0097,12.0097,11.9958,11.9958,7600.0
2005-11-21 13:50:00,17.23,17.27,17.23,17.27,4400.0,11.9958,12.0236,11.9958,12.0236,4400.0
2005-11-21 14:00:00,17.29,17.29,17.23,17.25,17200.0,12.0375,12.0375,11.9958,12.0097,17200.0
2005-11-21 14:10:00,17.22,17.25,17.18,17.25,17600.0,11.9888,12.0097,11.9609,12.0097,17600.0
2005-11-21 14:20:00,17.26,17.3,17.25,17.27,6000.0,12.0166,12.0445,12.0097,12.0236,6000.0
2005-11-21 14:30:00,17.27,17.27,17.21,17.22,15000.0,12.0236,12.0236,11.9818,11.9888,15000.0
2005-11-21 14:40:00,17.21,17.22,17.21,17.22,7600.0,11.9818,11.9888,11.9818,11.9888,7600.0
2005-11-21 14:50:00,17.21,17.24,17.18,17.23,25000.0,11.9818,12.0027,11.9609,11.9958,25000.0
2005-11-21 15:00:00,17.22,17.27,17.22,17.27,32600.0,11.9888,12.0236,11.9888,12.0236,32600.0
2005-11-21 15:10:00,17.27,17.27,17.17,17.18,35000.0,12.0236,12.0236,11.954,11.9609,35000.0
2005-11-21 15:20:00,17.18,17.22,17.18,17.21,28000.0,11.9609,11.9888,11.9609,11.9818,28000.0
2005-11-21 15:30:00,17.2,17.24,17.18,17.24,27600.0,11.9749,12.0027,11.9609,12.0027,27600.0
2005-11-21 15:40:00,17.24,17.3,17.24,17.28,32600.0,12.0027,12.0445,12.0027,12.0306,32600.0
2005-11-21 15:50:00,17.29,17.34,17.28,17.32,86000.0,12.0375,12.0723,12.0306,12.0584,86000.0
2005-11-22 09:30:00,17.35,17.37,17.31,17.31,28800.0,12.0793,12.0932,12.0515,12.0515,28800.0
2005-11-22 09:40:00,17.31,17.45,17.3,17.42,53800.0,12.0515,12.1489,12.0445,12.128,53800.0
2005-11-22 09:50:00,17.41,17.42,17.36,17.36,32000.0,12.1211,12.128,12.0863,12.0863,32000.0
2005-11-22 10:00:00,17.36,17.44,17.36,17.39,28400.0,12.0863,12.142,12.0863,12.1072,28400.0
2005-11-22 10:10:00,17.4,17.44,17.36,17.44,29800.0,12.1141,12.142,12.0863,12.142,29800.0
2005-11-22 10:20:00,17.45,17.48,17.39,17.45,35200.0,12.1489,12.1698,12.1072,12.1489,35200.0
2005-11-22 10:30:00,17.45,17.47,17.44,17.46,13000.0,12.1489,12.1628,12.142,12.1559,13000.0
2005-11-22 10:40:00,17.46,17.5,17.46,17.5,32600.0,12.1559,12.1837,12.1559,12.1837,32600.0
2005-11-22 10:50:00,17.5,17.56,17.5,17.55,21200.0,12.1837,12.2255,12.1837,12.2185,21200.0
2005-11-22 11:00:00,17.54,17.56,17.53,17.54,21400.0,12.2116,12.2255,12.2046,12.2116,21400.0
2005-11-22 11:10:00,17.56,17.57,17.53,17.55,17600.0,12.2255,12.2325,12.2046,12.2185,17600.0
2005-11-22 11:20:00,17.56,17.57,17.53,17.55,11000.0,12.2255,12.2325,12.2046,12.2185,11000.0
2005-11-22 11:30:00,17.55,17.58,17.53,17.55,18000.0,12.2185,12.2394,12.2046,12.2185,18000.0
2005-11-22 11:40:00,17.55,17.59,17.55,17.59,11200.0,12.2185,12.2464,12.2185,12.2464,11200.0
2005-11-22 11:50:00,17.57,17.58,17.55,17.57,24200.0,12.2325,12.2394,12.2185,12.2325,24200.0
2005-11-22 12:00:00,17.57,17.58,17.55,17.55,21800.0,12.2325,12.2394,12.2185,12.2185,21800.0
2005-11-22 12:10:00,17.55,17.59,17.55,17.58,26600.0,12.2185,12.2464,12.2185,12.2394,26600.0
2005-11-22 12:20:00,17.59,17.6,17.58,17.58,41000.0,12.2464,12.2534,12.2394,12.2394,41000.0
2005-11-22 12:30:00,17.58,17.61,17.58,17.61,24600.0,12.2394,12.2603,12.2394,12.2603,24600.0
2005-11-22 12:40:00,17.6,17.6,17.55,17.6,34200.0,12.2534,12.2534,12.2185,12.2534,34200.0
2005-11-22 12:50:00,17.59,17.6,17.56,17.57,3800.0,12.2464,12.2534,12.2255,12.2325,3800.0
2005-11-22 13:00:00,17.58,17.6,17.57,17.59,40000.0,12.2394,12.2534,12.2325,12.2464,40000.0
2005-11-22 13:10:00,17.6,17.6,17.56,17.56,11800.0,12.2534,12.2534,12.2255,12.2255,11800.0
2005-11-22 13:20:00,17.56,17.57,17.53,17.55,15200.0,12.2255,12.2325,12.2046,12.2185,15200.0
2005-11-22 13:30:00,17.56,17.56,17.53,17.55,10600.0,12.2255,12.2255,12.2046,12.2185,10600.0
2005-11-22 13:40:00,17.56,17.57,17.51,17.55,27000.0,12.2255,12.2325,12.1907,12.2185,27000.0
2005-11-22 13:50:00,17.56,17.57,17.53,17.53,72200.0,12.2255,12.2325,12.2046,12.2046,72200.0
2005-11-22 14:00:00,17.55,17.6,17.53,17.6,63200.0,12.2185,12.2534,12.2046,12.2534,63200.0
2005-11-22 14:10:00,17.61,17.61,17.54,17.56,19000.0,12.2603,12.2603,12.2116,12.2255,19000.0
2005-11-22 14:20:00,17.57,17.62,17.57,17.61,21800.0,12.2325,12.2673,12.2325,12.2603,21800.0
2005-11-22 14:30:00,17.61,17.64,17.61,17.64,11000.0,12.2603,12.2812,12.2603,12.2812,11000.0
2005-11-22 14:40:00,17.63,17.63,17.59,17.61,21200.0,12.2742,12.2742,12.2464,12.2603,21200.0
2005-11-22 14:50:00,17.61,17.64,17.61,17.61,17000.0,12.2603,12.2812,12.2603,12.2603,17000.0
2005-11-22 15:00:00,17.61,17.65,17.58,17.59,53400.0,12.2603,12.2882,12.2394,12.2464,53400.0
2005-11-22 15:10:00,17.6,17.68,17.58,17.58,54400.0,12.2534,12.3091,12.2394,12.2394,54400.0
2005-11-22 15:20:00,17.57,17.6,17.57,17.59,24400.0,12.2325,12.2534,12.2325,12.2464,24400.0
2005-11-22 15:30:00,17.59,17.6,17.57,17.57,28000.0,12.2464,12.2534,12.2325,12.2325,28000.0
2005-11-22 15:40:00,17.57,17.63,17.57,17.63,57400.0,12.2325,12.2742,12.2325,12.2742,57400.0
2005-11-22 15:50:00,17.63,17.66,17.63,17.64,51600.0,12.2742,12.2951,12.2742,12.2812,51600.0
2005-11-23 09:30:00,17.7,17.74,17.68,17.73,13000.0,12.323,12.3508,12.3091,12.3439,13000.0
2005-11-23 09:40:00,17.75,17.75,17.7,17.74,9400.0,12.3578,12.3578,12.323,12.3508,9400.0
2005-11-23 09:50:00,17.75,17.8,17.75,17.79,22200.0,12.3578,12.3926,12.3578,12.3856,22200.0
2005-11-23 10:00:00,17.79,17.84,17.78,17.82,24000.0,12.3856,12.4204,12.3787,12.4065,24000.0
2005-11-23 10:10:00,17.82,17.83,17.8,17.81,50000.0,12.4065,12.4135,12.3926,12.3996,50000.0
2005-11-23 10:20:00,17.81,17.85,17.81,17.81,56000.0,12.3996,12.4274,12.3996,12.3996,56000.0
2005-11-23 10:30:00,17.82,17.83,17.78,17.78,43200.0,12.4065,12.4135,12.3787,12.3787,43200.0
2005-11-23 10:40:00,17.8,17.82,17.8,17.81,28800.0,12.3926,12.4065,12.3926,12.3996,28800.0
2005-11-23 10:50:00,17.81,17.83,17.8,17.82,19200.0,12.3996,12.4135,12.3926,12.4065,19200.0
2005-11-23 11:00:00,17.82,17.83,17.82,17.83,20400.0,12.4065,12.4135,12.4065,12.4135,20400.0
2005-11-23 11:10:00,17.85,17.85,17.83,17.84,10600.0,12.4274,12.4274,12.4135,12.4204,10600.0
2005-11-23 11:20:00,17.84,17.86,17.83,17.86,25000.0,12.4204,12.4344,12.4135,12.4344,25000.0
2005-11-23 11:30:00,17.86,17.92,17.85,17.88,27600.0,12.4344,12.4761,12.4274,12.4483,27600.0
2005-11-23 11:40:00,17.86,17.86,17.83,17.85,32800.0,12.4344,12.4344,12.4135,12.4274,32800.0
2005-11-23 11:50:00,17.84,17.86,17.84,17.85,6200.0,12.4204,12.4344,12.4204,12.4274,6200.0
2005-11-23 12:00:00,17.86,17.88,17.85,17.88,20200.0,12.4344,12.4483,12.4274,12.4483,20200.0
2005-11-23 12:10:00,17.88,17.89,17.88,17.89,15400.0,12.4483,12.4553,12.4483,12.4553,15400.0
2005-11-23 12:20:00,17.88,17.89,17.88,17.88,6000.0,12.4483,12.4553,12.4483,12.4483,6000.0
2005-11-23 12:30:00,17.89,17.89,17.88,17.88,6600.0,12.4553,12.4553,12.4483,12.4483,6600.0
2005-11-23 12:40:00,17.88,17.88,17.88,17.88,7200.0,12.4483,12.4483,12.4483,12.4483,7200.0
2005-11-23 12:50:00,17.88,17.89,17.88,17.88,18400.0,12.4483,12.4553,12.4483,12.4483,18400.0
2005-11-23 13:00:00,17.89,17.9,17.88,17.88,10400.0,12.4553,12.4622,12.4483,12.4483,10400.0
2005-11-23 13:10:00,17.88,17.89,17.88,17.89,12400.0,12.4483,12.4553,12.4483,12.4553,12400.0
2005-11-23 13:20:00,17.89,17.91,17.88,17.91,4000.0,12.4553,12.4692,12.4483,12.4692,4000.0
2005-11-23 13:30:00,17.91,17.91,17.89,17.89,5000.0,12.4692,12.4692,12.4553,12.4553,5000.0
2005-11-23 13:40:00,17.89,17.9,17.89,17.9,4400.0,12.4553,12.4622,12.4553,12.4622,4400.0
2005-11-23 13:50:00,17.9,17.91,17.9,17.9,4800.0,12.4622,12.4692,12.4622,12.4622,4800.0
2005-11-23 14:00:00,17.9,17.93,17.9,17.93,11200.0,12.4622,12.4831,12.4622,12.4831,11200.0
2005-11-23 14:10:00,17.93,17.93,17.92,17.92,12800.0,12.4831,12.4831,12.4761,12.4761,12800.0
2005-11-23 14:20:00,17.92,17.97,17.92,17.97,14400.0,12.4761,12.511,12.4761,12.511,14400.0
2005-11-23 14:30:00,17.97,17.98,17.95,17.96,21600.0,12.511,12.5179,12.497,12.504,21600.0
2005-11-23 14:40:00,17.96,17.98,17.95,17.95,40200.0,12.504,12.5179,12.497,12.497,40200.0
2005-11-23 14:50:00,17.97,17.97,17.93,17.93,25200.0,12.511,12.511,12.4831,12.4831,25200.0
2005-11-23 15:00:00,17.94,17.94,17.9,17.92,72600.0,12.4901,12.4901,12.4622,12.4761,72600.0
2005-11-23 15:10:00,17.92,17.92,17.88,17.89,62800.0,12.4761,12.4761,12.4483,12.4553,62800.0
2005-11-23 15:20:00,17.89,17.93,17.89,17.93,29800.0,12.4553,12.4831,12.4553,12.4831,29800.0
2005-11-23 15:30:00,17.93,17.95,17.91,17.92,37600.0,12.4831,12.497,12.4692,12.4761,37600.0
2005-11-23 15:40:00,17.92,17.93,17.83,17.83,61000.0,12.4761,12.4831,12.4135,12.4135,61000.0
2005-11-23 15:50:00,17.83,17.89,17.82,17.85,68400.0,12.4135,12.4553,12.4065,12.4274,68400.0
2005-11-25 09:30:00,17.77,17.77,17.61,17.65,33800.0,12.3717,12.3717,12.2603,12.2882,33800.0
2005-11-25 09:40:00,17.59,17.65,17.48,17.49,29400.0,12.2464,12.2882,12.1698,12.1768,29400.0
2005-11-25 09:50:00,17.49,17.49,17.38,17.39,29600.0,12.1768,12.1768,12.1002,12.1072,29600.0
2005-11-25 10:00:00,17.38,17.44,17.38,17.43,21000.0,12.1002,12.142,12.1002,12.135,21000.0
2005-11-25 10:10:00,17.43,17.49,17.42,17.47,28400.0,12.135,12.1768,12.128,12.1628,28400.0
2005-11-25 10:20:00,17.47,17.52,17.47,17.5,10000.0,12.1628,12.1977,12.1628,12.1837,10000.0
2005-11-25 10:30:00,17.5,17.56,17.5,17.55,22000.0,12.1837,12.2255,12.1837,12.2185,22000.0
2005-11-25 10:40:00,17.56,17.57,17.55,17.57,22200.0,12.2255,12.2325,12.2185,12.2325,22200.0
2005-11-25 10:50:00,17.56,17.58,17.53,17.58,18200.0,12.2255,12.2394,12.2046,12.2394,18200.0
2005-11-25 11:00:00,17.57,17.57,17.53,17.55,32200.0,12.2325,12.2325,12.2046,12.2185,32200.0
2005-11-25 11:10:00,17.56,17.61,17.56,17.61,2400.0,12.2255,12.2603,12.2255,12.2603,2400.0
2005-11-25 11:20:00,17.63,17.63,17.58,17.58,16400.0,12.2742,12.2742,12.2394,12.2394,16400.0
2005-11-25 11:30:00,17.58,17.58,17.56,17.56,7200.0,12.2394,12.2394,12.2255,12.2255,7200.0
2005-11-25 11:40:00,17.56,17.57,17.55,17.57,9200.0,12.2255,12.2325,12.2185,12.2325,9200.0
2005-11-25 11:50:00,17.58,17.58,17.54,17.54,13400.0,12.2394,12.2394,12.2116,12.2116,13400.0
2005-11-25 12:00:00,17.54,17.57,17.54,17.57,11400.0,12.2116,12.2325,12.2116,12.2325,11400.0
2005-11-25 12:10:00,17.56,17.58,17.56,17.57,6600.0,12.2255,12.2394,12.2255,12.2325,6600.0
2005-11-25 12:20:00,17.58,17.59,17.55,17.57,23600.0,12.2394,12.2464,12.2185,12.2325,23600.0
2005-11-25 12:30:00,17.57,17.59,17.55,17.58,32200.0,12.2325,12.2464,12.2185,12.2394,32200.0
2005-11-25 12:40:00,17.58,17.68,17.58,17.68,42600.0,12.2394,12.3091,12.2394,12.3091,42600.0
2005-11-25 12:50:00,17.68,17.68,17.6,17.63,10800.0,12.3091,12.3091,12.2534,12.2742,10800.0
2005-11-25 13:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:10:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:20:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:40:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 13:50:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:10:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:20:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:40:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 14:50:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:00:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:10:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:20:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:30:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:40:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-25 15:50:00,17.63,17.63,17.63,17.63,0.0,12.2742,12.2742,12.2742,12.2742,0.0
2005-11-28 09:30:00,17.61,17.61,17.41,17.41,37400.0,12.2603,12.2603,12.1211,12.1211,37400.0
2005-11-28 09:40:00,17.39,17.45,17.34,17.42,38400.0,12.1072,12.1489,12.0723,12.128,38400.0
2005-11-28 09:50:00,17.41,17.46,17.41,17.43,11600.0,12.1211,12.1559,12.1211,12.135,11600.0
2005-11-28 10:00:00,17.42,17.46,17.42,17.45,42800.0,12.128,12.1559,12.128,12.1489,42800.0
2005-11-28 10:10:00,17.45,17.46,17.45,17.45,30800.0,12.1489,12.1559,12.1489,12.1489,30800.0
2005-11-28 10:20:00,17.45,17.5,17.45,17.47,50600.0,12.1489,12.1837,12.1489,12.1628,50600.0
2005-11-28 10:30:00,17.47,17.5,17.46,17.5,43600.0,12.1628,12.1837,12.1559,12.1837,43600.0
2005-11-28 10:40:00,17.5,17.51,17.48,17.48,37600.0,12.1837,12.1907,12.1698,12.1698,37600.0
2005-11-28 10:50:00,17.48,17.48,17.48,17.48,17200.0,12.1698,12.1698,12.1698,12.1698,17200.0
2005-11-28 11:00:00,17.48,17.48,17.43,17.44,11600.0,12.1698,12.1698,12.135,12.142,11600.0
2005-11-28 11:10:00,17.44,17.48,17.44,17.46,10400.0,12.142,12.1698,12.142,12.1559,10400.0
2005-11-28 11:20:00,17.46,17.46,17.44,17.45,5200.0,12.1559,12.1559,12.142,12.1489,5200.0
2005-11-28 11:30:00,17.45,17.46,17.44,17.44,6600.0,12.1489,12.1559,12.142,12.142,6600.0
2005-11-28 11:40:00,17.44,17.46,17.43,17.46,5800.0,12.142,12.1559,12.135,12.1559,5800.0
2005-11-28 11:50:00,17.46,17.46,17.43,17.43,10000.0,12.1559,12.1559,12.135,12.135,10000.0
2005-11-28 12:00:00,17.42,17.42,17.4,17.41,4800.0,12.128,12.128,12.1141,12.1211,4800.0
2005-11-28 12:10:00,17.39,17.4,17.38,17.38,4800.0,12.1072,12.1141,12.1002,12.1002,4800.0
2005-11-28 12:20:00,17.38,17.38,17.36,17.36,7200.0,12.1002,12.1002,12.0863,12.0863,7200.0
2005-11-28 12:30:00,17.36,17.39,17.36,17.39,6400.0,12.0863,12.1072,12.0863,12.1072,6400.0
2005-11-28 12:40:00,17.4,17.4,17.4,17.4,7000.0,12.1141,12.1141,12.1141,12.1141,7000.0
2005-11-28 12:50:00,17.4,17.4,17.38,17.39,6200.0,12.1141,12.1141,12.1002,12.1072,6200.0
2005-11-28 13:00:00,17.39,17.39,17.32,17.32,12200.0,12.1072,12.1072,12.0584,12.0584,12200.0
2005-11-28 13:10:00,17.31,17.34,17.28,17.33,33400.0,12.0515,12.0723,12.0306,12.0654,33400.0
2005-11-28 13:20:00,17.33,17.34,17.33,17.34,12800.0,12.0654,12.0723,12.0654,12.0723,12800.0
2005-11-28 13:30:00,17.34,17.34,17.32,17.33,12400.0,12.0723,12.0723,12.0584,12.0654,12400.0
2005-11-28 13:40:00,17.33,17.33,17.3,17.32,9200.0,12.0654,12.0654,12.0445,12.0584,9200.0
2005-11-28 13:50:00,17.33,17.4,17.33,17.39,10000.0,12.0654,12.1141,12.0654,12.1072,10000.0
2005-11-28 14:00:00,17.38,17.39,17.36,17.38,6600.0,12.1002,12.1072,12.0863,12.1002,6600.0
2005-11-28 14:10:00,17.38,17.39,17.37,17.38,10600.0,12.1002,12.1072,12.0932,12.1002,10600.0
2005-11-28 14:20:00,17.38,17.42,17.38,17.39,17200.0,12.1002,12.128,12.1002,12.1072,17200.0
2005-11-28 14:30:00,17.38,17.39,17.36,17.37,15400.0,12.1002,12.1072,12.0863,12.0932,15400.0
2005-11-28 14:40:00,17.38,17.38,17.35,17.35,19000.0,12.1002,12.1002,12.0793,12.0793,19000.0
2005-11-28 14:50:00,17.35,17.36,17.35,17.35,30200.0,12.0793,12.0863,12.0793,12.0793,30200.0
2005-11-28 15:00:00,17.36,17.36,17.35,17.35,28400.0,12.0863,12.0863,12.0793,12.0793,28400.0
2005-11-28 15:10:00,17.35,17.37,17.35,17.36,39200.0,12.0793,12.0932,12.0793,12.0863,39200.0
2005-11-28 15:20:00,17.35,17.36,17.35,17.35,30200.0,12.0793,12.0863,12.0793,12.0793,30200.0
2005-11-28 15:30:00,17.35,17.36,17.35,17.36,27000.0,12.0793,12.0863,12.0793,12.0863,27000.0
2005-11-28 15:40:00,17.36,17.37,17.34,17.35,31400.0,12.0863,12.0932,12.0723,12.0793,31400.0
2005-11-28 15:50:00,17.35,17.36,17.32,17.33,26400.0,12.0793,12.0863,12.0584,12.0654,26400.0
2005-11-29 09:30:00,17.43,17.49,17.42,17.49,30200.0,12.135,12.1768,12.128,12.1768,30200.0
2005-11-29 09:40:00,17.49,17.57,17.48,17.57,30000.0,12.1768,12.2325,12.1698,12.2325,30000.0
2005-11-29 09:50:00,17.57,17.61,17.56,17.59,29000.0,12.2325,12.2603,12.2255,12.2464,29000.0
2005-11-29 10:00:00,17.59,17.7,17.59,17.69,54400.0,12.2464,12.323,12.2464,12.316,54400.0
2005-11-29 10:10:00,17.69,17.72,17.68,17.68,32200.0,12.316,12.3369,12.3091,12.3091,32200.0
2005-11-29 10:20:00,17.68,17.71,17.68,17.7,29600.0,12.3091,12.3299,12.3091,12.323,29600.0
2005-11-29 10:30:00,17.69,17.69,17.63,17.64,30000.0,12.316,12.316,12.2742,12.2812,30000.0
2005-11-29 10:40:00,17.63,17.63,17.59,17.59,21400.0,12.2742,12.2742,12.2464,12.2464,21400.0
2005-11-29 10:50:00,17.58,17.58,17.52,17.53,21200.0,12.2394,12.2394,12.1977,12.2046,21200.0
2005-11-29 11:00:00,17.53,17.54,17.5,17.5,22000.0,12.2046,12.2116,12.1837,12.1837,22000.0
2005-11-29 11:10:00,17.5,17.5,17.46,17.49,16400.0,12.1837,12.1837,12.1559,12.1768,16400.0
2005-11-29 11:20:00,17.48,17.5,17.48,17.49,7200.0,12.1698,12.1837,12.1698,12.1768,7200.0
2005-11-29 11:30:00,17.49,17.53,17.49,17.5,11400.0,12.1768,12.2046,12.1768,12.1837,11400.0
2005-11-29 11:40:00,17.5,17.54,17.5,17.53,11400.0,12.1837,12.2116,12.1837,12.2046,11400.0
2005-11-29 11:50:00,17.54,17.61,17.54,17.6,16200.0,12.2116,12.2603,12.2116,12.2534,16200.0
2005-11-29 12:00:00,17.61,17.61,17.55,17.55,25600.0,12.2603,12.2603,12.2185,12.2185,25600.0
2005-11-29 12:10:00,17.57,17.57,17.53,17.55,14600.0,12.2325,12.2325,12.2046,12.2185,14600.0
2005-11-29 12:20:00,17.55,17.56,17.54,17.55,14600.0,12.2185,12.2255,12.2116,12.2185,14600.0
2005-11-29 12:30:00,17.55,17.55,17.5,17.5,10200.0,12.2185,12.2185,12.1837,12.1837,10200.0
2005-11-29 12:40:00,17.51,17.56,17.51,17.55,3000.0,12.1907,12.2255,12.1907,12.2185,3000.0
2005-11-29 12:50:00,17.55,17.56,17.54,17.55,8800.0,12.2185,12.2255,12.2116,12.2185,8800.0
2005-11-29 13:00:00,17.55,17.55,17.53,17.53,14600.0,12.2185,12.2185,12.2046,12.2046,14600.0
2005-11-29 13:10:00,17.54,17.56,17.5,17.5,18800.0,12.2116,12.2255,12.1837,12.1837,18800.0
2005-11-29 13:20:00,17.5,17.52,17.49,17.5,16800.0,12.1837,12.1977,12.1768,12.1837,16800.0
2005-11-29 13:30:00,17.5,17.54,17.48,17.48,27800.0,12.1837,12.2116,12.1698,12.1698,27800.0
2005-11-29 13:40:00,17.48,17.48,17.44,17.44,13600.0,12.1698,12.1698,12.142,12.142,13600.0
2005-11-29 13:50:00,17.44,17.49,17.43,17.49,19200.0,12.142,12.1768,12.135,12.1768,19200.0
2005-11-29 14:00:00,17.49,17.53,17.49,17.5,16200.0,12.1768,12.2046,12.1768,12.1837,16200.0
2005-11-29 14:10:00,17.5,17.52,17.49,17.52,15000.0,12.1837,12.1977,12.1768,12.1977,15000.0
2005-11-29 14:20:00,17.52,17.53,17.49,17.49,8600.0,12.1977,12.2046,12.1768,12.1768,8600.0
2005-11-29 14:30:00,17.49,17.53,17.49,17.51,8800.0,12.1768,12.2046,12.1768,12.1907,8800.0
2005-11-29 14:40:00,17.51,17.59,17.51,17.57,11000.0,12.1907,12.2464,12.1907,12.2325,11000.0
2005-11-29 14:50:00,17.56,17.58,17.54,17.56,5600.0,12.2255,12.2394,12.2116,12.2255,5600.0
2005-11-29 15:00:00,17.56,17.56,17.53,17.53,7000.0,12.2255,12.2255,12.2046,12.2046,7000.0
2005-11-29 15:10:00,17.53,17.55,17.5,17.5,17600.0,12.2046,12.2185,12.1837,12.1837,17600.0
2005-11-29 15:20:00,17.5,17.5,17.48,17.49,19600.0,12.1837,12.1837,12.1698,12.1768,19600.0
2005-11-29 15:30:00,17.5,17.52,17.48,17.48,16800.0,12.1837,12.1977,12.1698,12.1698,16800.0
2005-11-29 15:40:00,17.48,17.5,17.48,17.48,23000.0,12.1698,12.1837,12.1698,12.1698,23000.0
2005-11-29 15:50:00,17.48,17.5,17.47,17.49,34600.0,12.1698,12.1837,12.1628,12.1768,34600.0
2005-11-30 09:30:00,17.5,17.5,17.48,17.5,12200.0,12.1837,12.1837,12.1698,12.1837,12200.0
2005-11-30 09:40:00,17.5,17.64,17.5,17.64,12800.0,12.1837,12.2812,12.1837,12.2812,12800.0
2005-11-30 09:50:00,17.65,17.65,17.61,17.64,7200.0,12.2882,12.2882,12.2603,12.2812,7200.0
2005-11-30 10:00:00,17.64,17.64,17.55,17.58,8400.0,12.2812,12.2812,12.2185,12.2394,8400.0
2005-11-30 10:10:00,17.56,17.57,17.54,17.57,7600.0,12.2255,12.2325,12.2116,12.2325,7600.0
2005-11-30 10:20:00,17.58,17.65,17.56,17.64,13600.0,12.2394,12.2882,12.2255,12.2812,13600.0
2005-11-30 10:30:00,17.62,17.62,17.58,17.59,12200.0,12.2673,12.2673,12.2394,12.2464,12200.0
2005-11-30 10:40:00,17.59,17.6,17.56,17.56,6200.0,12.2464,12.2534,12.2255,12.2255,6200.0
2005-11-30 10:50:00,17.54,17.59,17.53,17.56,19400.0,12.2116,12.2464,12.2046,12.2255,19400.0
2005-11-30 11:00:00,17.57,17.61,17.55,17.61,20200.0,12.2325,12.2603,12.2185,12.2603,20200.0
2005-11-30 11:10:00,17.61,17.62,17.59,17.59,13600.0,12.2603,12.2673,12.2464,12.2464,13600.0
2005-11-30 11:20:00,17.59,17.62,17.57,17.61,17600.0,12.2464,12.2673,12.2325,12.2603,17600.0
2005-11-30 11:30:00,17.62,17.63,17.55,17.57,16800.0,12.2673,12.2742,12.2185,12.2325,16800.0
2005-11-30 11:40:00,17.57,17.58,17.49,17.5,14600.0,12.2325,12.2394,12.1768,12.1837,14600.0
2005-11-30 11:50:00,17.5,17.52,17.49,17.49,15200.0,12.1837,12.1977,12.1768,12.1768,15200.0
2005-11-30 12:00:00,17.49,17.51,17.49,17.51,12000.0,12.1768,12.1907,12.1768,12.1907,12000.0
2005-11-30 12:10:00,17.5,17.53,17.49,17.5,7400.0,12.1837,12.2046,12.1768,12.1837,7400.0
2005-11-30 12:20:00,17.5,17.5,17.49,17.5,8400.0,12.1837,12.1837,12.1768,12.1837,8400.0
2005-11-30 12:30:00,17.49,17.5,17.48,17.49,16200.0,12.1768,12.1837,12.1698,12.1768,16200.0
2005-11-30 12:40:00,17.49,17.5,17.48,17.5,4200.0,12.1768,12.1837,12.1698,12.1837,4200.0
2005-11-30 12:50:00,17.49,17.5,17.49,17.5,3600.0,12.1768,12.1837,12.1768,12.1837,3600.0
2005-11-30 13:00:00,17.5,17.55,17.48,17.53,13000.0,12.1837,12.2185,12.1698,12.2046,13000.0
2005-11-30 13:10:00,17.53,17.56,17.53,17.55,6200.0,12.2046,12.2255,12.2046,12.2185,6200.0
2005-11-30 13:20:00,17.56,17.56,17.54,17.54,9400.0,12.2255,12.2255,12.2116,12.2116,9400.0
2005-11-30 13:30:00,17.54,17.54,17.54,17.54,4400.0,12.2116,12.2116,12.2116,12.2116,4400.0
2005-11-30 13:40:00,17.53,17.53,17.5,17.51,5400.0,12.2046,12.2046,12.1837,12.1907,5400.0
2005-11-30 13:50:00,17.5,17.5,17.46,17.47,9400.0,12.1837,12.1837,12.1559,12.1628,9400.0
2005-11-30 14:00:00,17.47,17.5,17.47,17.49,9800.0,12.1628,12.1837,12.1628,12.1768,9800.0
2005-11-30 14:10:00,17.5,17.53,17.5,17.52,3600.0,12.1837,12.2046,12.1837,12.1977,3600.0
2005-11-30 14:20:00,17.52,17.55,17.52,17.52,6200.0,12.1977,12.2185,12.1977,12.1977,6200.0
2005-11-30 14:30:00,17.5,17.52,17.5,17.52,5400.0,12.1837,12.1977,12.1837,12.1977,5400.0
2005-11-30 14:40:00,17.52,17.54,17.51,17.53,4200.0,12.1977,12.2116,12.1907,12.2046,4200.0
2005-11-30 14:50:00,17.53,17.54,17.52,17.54,4400.0,12.2046,12.2116,12.1977,12.2116,4400.0
2005-11-30 15:00:00,17.54,17.54,17.49,17.5,28000.0,12.2116,12.2116,12.1768,12.1837,28000.0
2005-11-30 15:10:00,17.5,17.53,17.49,17.5,15600.0,12.1837,12.2046,12.1768,12.1837,15600.0
2005-11-30 15:20:00,17.52,17.53,17.5,17.52,13200.0,12.1977,12.2046,12.1837,12.1977,13200.0
2005-11-30 15:30:00,17.52,17.54,17.52,17.53,15600.0,12.1977,12.2116,12.1977,12.2046,15600.0
2005-11-30 15:40:00,17.52,17.53,17.52,17.52,22000.0,12.1977,12.2046,12.1977,12.1977,22000.0
2005-11-30 15:50:00,17.52,17.56,17.49,17.54,44200.0,12.1977,12.2255,12.1768,12.2116,44200.0
2005-12-01 09:30:00,17.58,17.62,17.55,17.61,33200.0,12.2394,12.2673,12.2185,12.2603,33200.0
2005-12-01 09:40:00,17.61,17.66,17.6,17.65,22200.0,12.2603,12.2951,12.2534,12.2882,22200.0
2005-12-01 09:50:00,17.64,17.66,17.64,17.66,24800.0,12.2812,12.2951,12.2812,12.2951,24800.0
2005-12-01 10:00:00,17.67,17.68,17.61,17.61,26600.0,12.3021,12.3091,12.2603,12.2603,26600.0
2005-12-01 10:10:00,17.61,17.61,17.59,17.6,9000.0,12.2603,12.2603,12.2464,12.2534,9000.0
2005-12-01 10:20:00,17.59,17.6,17.57,17.57,26800.0,12.2464,12.2534,12.2325,12.2325,26800.0
2005-12-01 10:30:00,17.57,17.58,17.45,17.46,78000.0,12.2325,12.2394,12.1489,12.1559,78000.0
2005-12-01 10:40:00,17.45,17.48,17.42,17.44,63600.0,12.1489,12.1698,12.128,12.142,63600.0
2005-12-01 10:50:00,17.44,17.45,17.41,17.43,25000.0,12.142,12.1489,12.1211,12.135,25000.0
2005-12-01 11:00:00,17.44,17.44,17.35,17.39,28800.0,12.142,12.142,12.0793,12.1072,28800.0
2005-12-01 11:10:00,17.4,17.4,17.29,17.31,20800.0,12.1141,12.1141,12.0375,12.0515,20800.0
2005-12-01 11:20:00,17.31,17.31,17.29,17.31,24600.0,12.0515,12.0515,12.0375,12.0515,24600.0
2005-12-01 11:30:00,17.31,17.31,17.24,17.28,48800.0,12.0515,12.0515,12.0027,12.0306,48800.0
2005-12-01 11:40:00,17.27,17.3,17.25,17.27,29800.0,12.0236,12.0445,12.0097,12.0236,29800.0
2005-12-01 11:50:00,17.27,17.33,17.24,17.32,18000.0,12.0236,12.0654,12.0027,12.0584,18000.0
2005-12-01 12:00:00,17.35,17.41,17.26,17.4,40200.0,12.0793,12.1211,12.0166,12.1141,40200.0
2005-12-01 12:10:00,17.4,17.41,17.36,17.36,41800.0,12.1141,12.1211,12.0863,12.0863,41800.0
2005-12-01 12:20:00,17.36,17.38,17.35,17.38,6400.0,12.0863,12.1002,12.0793,12.1002,6400.0
2005-12-01 12:30:00,17.39,17.39,17.37,17.39,13800.0,12.1072,12.1072,12.0932,12.1072,13800.0
2005-12-01 12:40:00,17.38,17.39,17.35,17.38,21600.0,12.1002,12.1072,12.0793,12.1002,21600.0
2005-12-01 12:50:00,17.38,17.39,17.37,17.38,23400.0,12.1002,12.1072,12.0932,12.1002,23400.0
2005-12-01 13:00:00,17.38,17.39,17.35,17.35,43400.0,12.1002,12.1072,12.0793,12.0793,43400.0
2005-12-01 13:10:00,17.36,17.36,17.34,17.34,17800.0,12.0863,12.0863,12.0723,12.0723,17800.0
2005-12-01 13:20:00,17.34,17.36,17.34,17.36,19000.0,12.0723,12.0863,12.0723,12.0863,19000.0
2005-12-01 13:30:00,17.35,17.37,17.33,17.37,14600.0,12.0793,12.0932,12.0654,12.0932,14600.0
2005-12-01 13:40:00,17.36,17.37,17.34,17.35,12000.0,12.0863,12.0932,12.0723,12.0793,12000.0
2005-12-01 13:50:00,17.35,17.37,17.33,17.33,17800.0,12.0793,12.0932,12.0654,12.0654,17800.0
2005-12-01 14:00:00,17.33,17.33,17.29,17.31,23000.0,12.0654,12.0654,12.0375,12.0515,23000.0
2005-12-01 14:10:00,17.31,17.32,17.27,17.3,29400.0,12.0515,12.0584,12.0236,12.0445,29400.0
2005-12-01 14:20:00,17.31,17.31,17.29,17.29,5200.0,12.0515,12.0515,12.0375,12.0375,5200.0
2005-12-01 14:30:00,17.3,17.3,17.28,17.29,18000.0,12.0445,12.0445,12.0306,12.0375,18000.0
2005-12-01 14:40:00,17.29,17.29,17.28,17.28,15800.0,12.0375,12.0375,12.0306,12.0306,15800.0
2005-12-01 14:50:00,17.27,17.29,17.27,17.27,22600.0,12.0236,12.0375,12.0236,12.0236,22600.0
2005-12-01 15:00:00,17.27,17.29,17.24,17.27,56400.0,12.0236,12.0375,12.0027,12.0236,56400.0
2005-12-01 15:10:00,17.27,17.29,17.27,17.28,33600.0,12.0236,12.0375,12.0236,12.0306,33600.0
2005-12-01 15:20:00,17.28,17.29,17.27,17.28,25400.0,12.0306,12.0375,12.0236,12.0306,25400.0
2005-12-01 15:30:00,17.28,17.31,17.28,17.31,32200.0,12.0306,12.0515,12.0306,12.0515,32200.0
2005-12-01 15:40:00,17.31,17.31,17.28,17.3,46200.0,12.0515,12.0515,12.0306,12.0445,46200.0
2005-12-01 15:50:00,17.31,17.32,17.3,17.3,38600.0,12.0515,12.0584,12.0445,12.0445,38600.0
2005-12-02 09:30:00,17.31,17.33,17.31,17.31,13200.0,12.0515,12.0654,12.0515,12.0515,13200.0
2005-12-02 09:40:00,17.33,17.38,17.33,17.38,9000.0,12.0654,12.1002,12.0654,12.1002,9000.0
2005-12-02 09:50:00,17.38,17.56,17.38,17.55,32600.0,12.1002,12.2255,12.1002,12.2185,32600.0
2005-12-02 10:00:00,17.54,17.61,17.5,17.54,24000.0,12.2116,12.2603,12.1837,12.2116,24000.0
2005-12-02 10:10:00,17.53,17.55,17.5,17.53,16400.0,12.2046,12.2185,12.1837,12.2046,16400.0
2005-12-02 10:20:00,17.53,17.6,17.53,17.58,62400.0,12.2046,12.2534,12.2046,12.2394,62400.0
2005-12-02 10:30:00,17.59,17.6,17.55,17.57,18800.0,12.2464,12.2534,12.2185,12.2325,18800.0
2005-12-02 10:40:00,17.56,17.59,17.55,17.56,8200.0,12.2255,12.2464,12.2185,12.2255,8200.0
2005-12-02 10:50:00,17.55,17.55,17.48,17.48,18600.0,12.2185,12.2185,12.1698,12.1698,18600.0
2005-12-02 11:00:00,17.49,17.5,17.48,17.49,10800.0,12.1768,12.1837,12.1698,12.1768,10800.0
2005-12-02 11:10:00,17.49,17.52,17.48,17.52,6200.0,12.1768,12.1977,12.1698,12.1977,6200.0
2005-12-02 11:20:00,17.53,17.53,17.47,17.47,5600.0,12.2046,12.2046,12.1628,12.1628,5600.0
2005-12-02 11:30:00,17.48,17.5,17.48,17.49,14200.0,12.1698,12.1837,12.1698,12.1768,14200.0
2005-12-02 11:40:00,17.49,17.5,17.49,17.49,6400.0,12.1768,12.1837,12.1768,12.1768,6400.0
2005-12-02 11:50:00,17.51,17.52,17.5,17.51,2200.0,12.1907,12.1977,12.1837,12.1907,2200.0
2005-12-02 12:00:00,17.52,17.53,17.51,17.52,16600.0,12.1977,12.2046,12.1907,12.1977,16600.0
2005-12-02 12:10:00,17.52,17.54,17.49,17.53,29800.0,12.1977,12.2116,12.1768,12.2046,29800.0
2005-12-02 12:20:00,17.54,17.54,17.52,17.53,5200.0,12.2116,12.2116,12.1977,12.2046,5200.0
2005-12-02 12:30:00,17.53,17.53,17.44,17.44,4600.0,12.2046,12.2046,12.142,12.142,4600.0
2005-12-02 12:40:00,17.45,17.45,17.37,17.37,14600.0,12.1489,12.1489,12.0932,12.0932,14600.0
2005-12-02 12:50:00,17.37,17.37,17.25,17.26,22600.0,12.0932,12.0932,12.0097,12.0166,22600.0
2005-12-02 13:00:00,17.27,17.27,17.24,17.24,8800.0,12.0236,12.0236,12.0027,12.0027,8800.0
2005-12-02 13:10:00,17.25,17.29,17.25,17.27,10000.0,12.0097,12.0375,12.0097,12.0236,10000.0
2005-12-02 13:20:00,17.24,17.29,17.24,17.29,111800.0,12.0027,12.0375,12.0027,12.0375,111800.0
2005-12-02 13:30:00,17.31,17.31,17.29,17.29,14400.0,12.0515,12.0515,12.0375,12.0375,14400.0
2005-12-02 13:40:00,17.3,17.31,17.3,17.3,6000.0,12.0445,12.0515,12.0445,12.0445,6000.0
2005-12-02 13:50:00,17.31,17.32,17.3,17.32,3800.0,12.0515,12.0584,12.0445,12.0584,3800.0
2005-12-02 14:00:00,17.33,17.35,17.33,17.35,6200.0,12.0654,12.0793,12.0654,12.0793,6200.0
2005-12-02 14:10:00,17.35,17.41,17.35,17.39,21000.0,12.0793,12.1211,12.0793,12.1072,21000.0
2005-12-02 14:20:00,17.4,17.4,17.39,17.4,5800.0,12.1141,12.1141,12.1072,12.1141,5800.0
2005-12-02 14:30:00,17.4,17.41,17.34,17.34,12000.0,12.1141,12.1211,12.0723,12.0723,12000.0
2005-12-02 14:40:00,17.35,17.36,17.32,17.36,10800.0,12.0793,12.0863,12.0584,12.0863,10800.0
2005-12-02 14:50:00,17.36,17.38,17.36,17.37,14000.0,12.0863,12.1002,12.0863,12.0932,14000.0
2005-12-02 15:00:00,17.33,17.38,17.32,17.38,51200.0,12.0654,12.1002,12.0584,12.1002,51200.0
2005-12-02 15:10:00,17.39,17.41,17.36,17.38,49600.0,12.1072,12.1211,12.0863,12.1002,49600.0
2005-12-02 15:20:00,17.39,17.4,17.39,17.4,8800.0,12.1072,12.1141,12.1072,12.1141,8800.0
2005-12-02 15:30:00,17.4,17.43,17.38,17.43,28400.0,12.1141,12.135,12.1002,12.135,28400.0
2005-12-02 15:40:00,17.45,17.45,17.42,17.43,15200.0,12.1489,12.1489,12.128,12.135,15200.0
2005-12-02 15:50:00,17.42,17.44,17.39,17.39,37200.0,12.128,12.142,12.1072,12.1072,37200.0
2005-12-05 09:30:00,17.5,17.53,17.5,17.5,25400.0,12.1837,12.2046,12.1837,12.1837,25400.0
2005-12-05 09:40:00,17.5,17.51,17.47,17.49,32200.0,12.1837,12.1907,12.1628,12.1768,32200.0
2005-12-05 09:50:00,17.49,17.5,17.47,17.49,27000.0,12.1768,12.1837,12.1628,12.1768,27000.0
2005-12-05 10:00:00,17.49,17.5,17.39,17.4,32000.0,12.1768,12.1837,12.1072,12.1141,32000.0
2005-12-05 10:10:00,17.39,17.39,17.25,17.28,83400.0,12.1072,12.1072,12.0097,12.0306,83400.0
2005-12-05 10:20:00,17.28,17.35,17.28,17.33,22200.0,12.0306,12.0793,12.0306,12.0654,22200.0
2005-12-05 10:30:00,17.35,17.37,17.34,17.35,8400.0,12.0793,12.0932,12.0723,12.0793,8400.0
2005-12-05 10:40:00,17.36,17.37,17.31,17.35,12800.0,12.0863,12.0932,12.0515,12.0793,12800.0
2005-12-05 10:50:00,17.36,17.36,17.34,17.34,10800.0,12.0863,12.0863,12.0723,12.0723,10800.0
2005-12-05 11:00:00,17.34,17.36,17.33,17.33,18800.0,12.0723,12.0863,12.0654,12.0654,18800.0
2005-12-05 11:10:00,17.34,17.35,17.3,17.3,17000.0,12.0723,12.0793,12.0445,12.0445,17000.0
2005-12-05 11:20:00,17.3,17.35,17.3,17.31,43400.0,12.0445,12.0793,12.0445,12.0515,43400.0
2005-12-05 11:30:00,17.31,17.31,17.3,17.3,14000.0,12.0515,12.0515,12.0445,12.0445,14000.0
2005-12-05 11:40:00,17.3,17.32,17.29,17.3,13200.0,12.0445,12.0584,12.0375,12.0445,13200.0
2005-12-05 11:50:00,17.3,17.31,17.28,17.31,4200.0,12.0445,12.0515,12.0306,12.0515,4200.0
2005-12-05 12:00:00,17.3,17.36,17.3,17.36,10800.0,12.0445,12.0863,12.0445,12.0863,10800.0
2005-12-05 12:10:00,17.35,17.38,17.35,17.36,12000.0,12.0793,12.1002,12.0793,12.0863,12000.0
2005-12-05 12:20:00,17.36,17.38,17.36,17.37,7400.0,12.0863,12.1002,12.0863,12.0932,7400.0
2005-12-05 12:30:00,17.38,17.42,17.37,17.41,10400.0,12.1002,12.128,12.0932,12.1211,10400.0
2005-12-05 12:40:00,17.41,17.42,17.4,17.42,6200.0,12.1211,12.128,12.1141,12.128,6200.0
2005-12-05 12:50:00,17.4,17.41,17.4,17.41,3800.0,12.1141,12.1211,12.1141,12.1211,3800.0
2005-12-05 13:00:00,17.41,17.41,17.39,17.39,3800.0,12.1211,12.1211,12.1072,12.1072,3800.0
2005-12-05 13:10:00,17.39,17.4,17.38,17.38,5600.0,12.1072,12.1141,12.1002,12.1002,5600.0
2005-12-05 13:20:00,17.38,17.39,17.35,17.36,7800.0,12.1002,12.1072,12.0793,12.0863,7800.0
2005-12-05 13:30:00,17.36,17.36,17.33,17.34,21400.0,12.0863,12.0863,12.0654,12.0723,21400.0
2005-12-05 13:40:00,17.33,17.35,17.33,17.34,6000.0,12.0654,12.0793,12.0654,12.0723,6000.0
2005-12-05 13:50:00,17.34,17.34,17.28,17.28,10600.0,12.0723,12.0723,12.0306,12.0306,10600.0
2005-12-05 14:00:00,17.29,17.33,17.29,17.32,6400.0,12.0375,12.0654,12.0375,12.0584,6400.0
2005-12-05 14:10:00,17.31,17.32,17.28,17.3,8000.0,12.0515,12.0584,12.0306,12.0445,8000.0
2005-12-05 14:20:00,17.31,17.32,17.31,17.32,4200.0,12.0515,12.0584,12.0515,12.0584,4200.0
2005-12-05 14:30:00,17.33,17.33,17.32,17.33,3000.0,12.0654,12.0654,12.0584,12.0654,3000.0
2005-12-05 14:40:00,17.32,17.33,17.31,17.33,7200.0,12.0584,12.0654,12.0515,12.0654,7200.0
2005-12-05 14:50:00,17.33,17.37,17.31,17.33,12800.0,12.0654,12.0932,12.0515,12.0654,12800.0
2005-12-05 15:00:00,17.34,17.36,17.34,17.36,8600.0,12.0723,12.0863,12.0723,12.0863,8600.0
2005-12-05 15:10:00,17.36,17.38,17.36,17.38,33600.0,12.0863,12.1002,12.0863,12.1002,33600.0
2005-12-05 15:20:00,17.38,17.38,17.34,17.36,33600.0,12.1002,12.1002,12.0723,12.0863,33600.0
2005-12-05 15:30:00,17.36,17.38,17.35,17.38,13400.0,12.0863,12.1002,12.0793,12.1002,13400.0
2005-12-05 15:40:00,17.38,17.38,17.3,17.32,71800.0,12.1002,12.1002,12.0445,12.0584,71800.0
2005-12-05 15:50:00,17.32,17.38,17.32,17.35,28400.0,12.0584,12.1002,12.0584,12.0793,28400.0
2005-12-06 09:30:00,17.4,17.42,17.35,17.42,41600.0,12.1141,12.128,12.0793,12.128,41600.0
2005-12-06 09:40:00,17.4,17.4,17.3,17.33,29800.0,12.1141,12.1141,12.0445,12.0654,29800.0
2005-12-06 09:50:00,17.32,17.32,17.29,17.29,14200.0,12.0584,12.0584,12.0375,12.0375,14200.0
2005-12-06 10:00:00,17.29,17.3,17.21,17.21,24200.0,12.0375,12.0445,11.9818,11.9818,24200.0
2005-12-06 10:10:00,17.21,17.24,17.21,17.21,16000.0,11.9818,12.0027,11.9818,11.9818,16000.0
2005-12-06 10:20:00,17.21,17.25,17.21,17.24,13800.0,11.9818,12.0097,11.9818,12.0027,13800.0
2005-12-06 10:30:00,17.24,17.25,17.24,17.25,19200.0,12.0027,12.0097,12.0027,12.0097,19200.0
2005-12-06 10:40:00,17.25,17.25,17.24,17.24,17000.0,12.0097,12.0097,12.0027,12.0027,17000.0
2005-12-06 10:50:00,17.24,17.25,17.23,17.24,12800.0,12.0027,12.0097,11.9958,12.0027,12800.0
2005-12-06 11:00:00,17.25,17.25,17.24,17.25,11600.0,12.0097,12.0097,12.0027,12.0097,11600.0
2005-12-06 11:10:00,17.25,17.25,17.25,17.25,6200.0,12.0097,12.0097,12.0097,12.0097,6200.0
2005-12-06 11:20:00,17.25,17.31,17.25,17.31,32200.0,12.0097,12.0515,12.0097,12.0515,32200.0
2005-12-06 11:30:00,17.31,17.31,17.3,17.31,13800.0,12.0515,12.0515,12.0445,12.0515,13800.0
2005-12-06 11:40:00,17.31,17.32,17.31,17.32,7000.0,12.0515,12.0584,12.0515,12.0584,7000.0
2005-12-06 11:50:00,17.32,17.34,17.32,17.33,12600.0,12.0584,12.0723,12.0584,12.0654,12600.0
2005-12-06 12:00:00,17.33,17.36,17.33,17.36,21800.0,12.0654,12.0863,12.0654,12.0863,21800.0
2005-12-06 12:10:00,17.36,17.38,17.36,17.38,17000.0,12.0863,12.1002,12.0863,12.1002,17000.0
2005-12-06 12:20:00,17.38,17.43,17.38,17.42,33200.0,12.1002,12.135,12.1002,12.128,33200.0
2005-12-06 12:30:00,17.42,17.45,17.42,17.45,21600.0,12.128,12.1489,12.128,12.1489,21600.0
2005-12-06 12:40:00,17.45,17.48,17.45,17.45,47200.0,12.1489,12.1698,12.1489,12.1489,47200.0
2005-12-06 12:50:00,17.46,17.49,17.46,17.46,12400.0,12.1559,12.1768,12.1559,12.1559,12400.0
2005-12-06 13:00:00,17.46,17.48,17.46,17.48,19800.0,12.1559,12.1698,12.1559,12.1698,19800.0
2005-12-06 13:10:00,17.48,17.49,17.47,17.48,6800.0,12.1698,12.1768,12.1628,12.1698,6800.0
2005-12-06 13:20:00,17.48,17.48,17.48,17.48,4800.0,12.1698,12.1698,12.1698,12.1698,4800.0
2005-12-06 13:30:00,17.48,17.48,17.47,17.48,4400.0,12.1698,12.1698,12.1628,12.1698,4400.0
2005-12-06 13:40:00,17.48,17.48,17.47,17.47,10200.0,12.1698,12.1698,12.1628,12.1628,10200.0
2005-12-06 13:50:00,17.47,17.48,17.47,17.48,12000.0,12.1628,12.1698,12.1628,12.1698,12000.0
2005-12-06 14:00:00,17.48,17.49,17.48,17.48,12800.0,12.1698,12.1768,12.1698,12.1698,12800.0
2005-12-06 14:10:00,17.48,17.5,17.46,17.47,21800.0,12.1698,12.1837,12.1559,12.1628,21800.0
2005-12-06 14:20:00,17.48,17.5,17.47,17.47,6200.0,12.1698,12.1837,12.1628,12.1628,6200.0
2005-12-06 14:30:00,17.48,17.49,17.46,17.48,8800.0,12.1698,12.1768,12.1559,12.1698,8800.0
2005-12-06 14:40:00,17.48,17.48,17.39,17.39,27200.0,12.1698,12.1698,12.1072,12.1072,27200.0
2005-12-06 14:50:00,17.4,17.44,17.4,17.44,28000.0,12.1141,12.142,12.1141,12.142,28000.0
2005-12-06 15:00:00,17.44,17.45,17.29,17.29,65200.0,12.142,12.1489,12.0375,12.0375,65200.0
2005-12-06 15:10:00,17.29,17.3,17.24,17.29,48400.0,12.0375,12.0445,12.0027,12.0375,48400.0
2005-12-06 15:20:00,17.28,17.32,17.27,17.3,42000.0,12.0306,12.0584,12.0236,12.0445,42000.0
2005-12-06 15:30:00,17.3,17.3,17.28,17.28,35000.0,12.0445,12.0445,12.0306,12.0306,35000.0
2005-12-06 15:40:00,17.28,17.36,17.27,17.36,56400.0,12.0306,12.0863,12.0236,12.0863,56400.0
2005-12-06 15:50:00,17.36,17.36,17.29,17.32,65200.0,12.0863,12.0863,12.0375,12.0584,65200.0
2005-12-07 09:30:00,17.45,17.56,17.45,17.55,42600.0,12.1489,12.2255,12.1489,12.2185,42600.0
2005-12-07 09:40:00,17.54,17.55,17.4,17.47,28400.0,12.2116,12.2185,12.1141,12.1628,28400.0
2005-12-07 09:50:00,17.47,17.48,17.4,17.45,21200.0,12.1628,12.1698,12.1141,12.1489,21200.0
2005-12-07 10:00:00,17.43,17.45,17.36,17.41,25600.0,12.135,12.1489,12.0863,12.1211,25600.0
2005-12-07 10:10:00,17.42,17.45,17.39,17.39,12600.0,12.128,12.1489,12.1072,12.1072,12600.0
2005-12-07 10:20:00,17.38,17.39,17.36,17.39,16000.0,12.1002,12.1072,12.0863,12.1072,16000.0
2005-12-07 10:30:00,17.4,17.44,17.4,17.41,17400.0,12.1141,12.142,12.1141,12.1211,17400.0
2005-12-07 10:40:00,17.41,17.42,17.4,17.41,14600.0,12.1211,12.128,12.1141,12.1211,14600.0
2005-12-07 10:50:00,17.41,17.41,17.36,17.36,7400.0,12.1211,12.1211,12.0863,12.0863,7400.0
2005-12-07 11:00:00,17.36,17.39,17.36,17.36,18000.0,12.0863,12.1072,12.0863,12.0863,18000.0
2005-12-07 11:10:00,17.36,17.36,17.3,17.3,11600.0,12.0863,12.0863,12.0445,12.0445,11600.0
2005-12-07 11:20:00,17.3,17.32,17.27,17.28,17600.0,12.0445,12.0584,12.0236,12.0306,17600.0
2005-12-07 11:30:00,17.27,17.28,17.24,17.28,13200.0,12.0236,12.0306,12.0027,12.0306,13200.0
2005-12-07 11:40:00,17.25,17.3,17.24,17.26,29200.0,12.0097,12.0445,12.0027,12.0166,29200.0
2005-12-07 11:50:00,17.27,17.31,17.25,17.28,7200.0,12.0236,12.0515,12.0097,12.0306,7200.0
2005-12-07 12:00:00,17.3,17.32,17.28,17.28,15000.0,12.0445,12.0584,12.0306,12.0306,15000.0
2005-12-07 12:10:00,17.3,17.32,17.28,17.32,9400.0,12.0445,12.0584,12.0306,12.0584,9400.0
2005-12-07 12:20:00,17.31,17.33,17.28,17.31,15000.0,12.0515,12.0654,12.0306,12.0515,15000.0
2005-12-07 12:30:00,17.31,17.31,17.28,17.28,5200.0,12.0515,12.0515,12.0306,12.0306,5200.0
2005-12-07 12:40:00,17.28,17.28,17.23,17.23,28200.0,12.0306,12.0306,11.9958,11.9958,28200.0
2005-12-07 12:50:00,17.23,17.23,17.19,17.2,9800.0,11.9958,11.9958,11.9679,11.9749,9800.0
2005-12-07 13:00:00,17.19,17.2,17.17,17.17,10400.0,11.9679,11.9749,11.954,11.954,10400.0
2005-12-07 13:10:00,17.17,17.17,17.15,17.15,11400.0,11.954,11.954,11.9401,11.9401,11400.0
2005-12-07 13:20:00,17.15,17.16,17.11,17.11,34000.0,11.9401,11.947,11.9122,11.9122,34000.0
2005-12-07 13:30:00,17.11,17.11,17.06,17.08,26000.0,11.9122,11.9122,11.8774,11.8913,26000.0
2005-12-07 13:40:00,17.08,17.08,17.06,17.07,10400.0,11.8913,11.8913,11.8774,11.8844,10400.0
2005-12-07 13:50:00,17.07,17.07,17.05,17.07,17000.0,11.8844,11.8844,11.8704,11.8844,17000.0
2005-12-07 14:00:00,17.07,17.11,17.05,17.1,13000.0,11.8844,11.9122,11.8704,11.9053,13000.0
2005-12-07 14:10:00,17.11,17.14,17.1,17.14,6800.0,11.9122,11.9331,11.9053,11.9331,6800.0
2005-12-07 14:20:00,17.13,17.17,17.13,17.17,10000.0,11.9261,11.954,11.9261,11.954,10000.0
2005-12-07 14:30:00,17.16,17.17,17.13,17.16,12800.0,11.947,11.954,11.9261,11.947,12800.0
2005-12-07 14:40:00,17.16,17.18,17.15,17.18,15000.0,11.947,11.9609,11.9401,11.9609,15000.0
2005-12-07 14:50:00,17.18,17.2,17.17,17.17,7200.0,11.9609,11.9749,11.954,11.954,7200.0
2005-12-07 15:00:00,17.18,17.18,17.13,17.15,10200.0,11.9609,11.9609,11.9261,11.9401,10200.0
2005-12-07 15:10:00,17.15,17.16,17.13,17.13,16600.0,11.9401,11.947,11.9261,11.9261,16600.0
2005-12-07 15:20:00,17.12,17.13,17.1,17.13,27400.0,11.9192,11.9261,11.9053,11.9261,27400.0
2005-12-07 15:30:00,17.13,17.15,17.12,17.15,33400.0,11.9261,11.9401,11.9192,11.9401,33400.0
2005-12-07 15:40:00,17.16,17.28,17.16,17.27,45600.0,11.947,12.0306,11.947,12.0236,45600.0
2005-12-07 15:50:00,17.28,17.33,17.24,17.26,65000.0,12.0306,12.0654,12.0027,12.0166,65000.0
2005-12-08 09:30:00,17.3,17.35,17.25,17.25,18600.0,12.0445,12.0793,12.0097,12.0097,18600.0
2005-12-08 09:40:00,17.29,17.3,17.24,17.25,12600.0,12.0375,12.0445,12.0027,12.0097,12600.0
2005-12-08 09:50:00,17.24,17.25,17.2,17.2,20000.0,12.0027,12.0097,11.9749,11.9749,20000.0
2005-12-08 10:00:00,17.18,17.3,17.18,17.27,26600.0,11.9609,12.0445,11.9609,12.0236,26600.0
2005-12-08 10:10:00,17.29,17.35,17.29,17.32,31000.0,12.0375,12.0793,12.0375,12.0584,31000.0
2005-12-08 10:20:00,17.33,17.33,17.3,17.31,11800.0,12.0654,12.0654,12.0445,12.0515,11800.0
2005-12-08 10:30:00,17.29,17.29,17.27,17.27,9600.0,12.0375,12.0375,12.0236,12.0236,9600.0
2005-12-08 10:40:00,17.25,17.27,17.24,17.27,18800.0,12.0097,12.0236,12.0027,12.0236,18800.0
2005-12-08 10:50:00,17.27,17.3,17.27,17.3,9600.0,12.0236,12.0445,12.0236,12.0445,9600.0
2005-12-08 11:00:00,17.3,17.31,17.25,17.27,41200.0,12.0445,12.0515,12.0097,12.0236,41200.0
2005-12-08 11:10:00,17.27,17.27,17.25,17.26,5200.0,12.0236,12.0236,12.0097,12.0166,5200.0
2005-12-08 11:20:00,17.26,17.27,17.25,17.27,10200.0,12.0166,12.0236,12.0097,12.0236,10200.0
2005-12-08 11:30:00,17.27,17.33,17.27,17.33,10400.0,12.0236,12.0654,12.0236,12.0654,10400.0
2005-12-08 11:40:00,17.33,17.35,17.33,17.34,9000.0,12.0654,12.0793,12.0654,12.0723,9000.0
2005-12-08 11:50:00,17.36,17.36,17.34,17.36,12600.0,12.0863,12.0863,12.0723,12.0863,12600.0
2005-12-08 12:00:00,17.35,17.43,17.35,17.43,16800.0,12.0793,12.135,12.0793,12.135,16800.0
2005-12-08 12:10:00,17.43,17.43,17.42,17.42,7200.0,12.135,12.135,12.128,12.128,7200.0
2005-12-08 12:20:00,17.41,17.42,17.36,17.37,16200.0,12.1211,12.128,12.0863,12.0932,16200.0
2005-12-08 12:30:00,17.37,17.39,17.34,17.39,12000.0,12.0932,12.1072,12.0723,12.1072,12000.0
2005-12-08 12:40:00,17.39,17.39,17.35,17.36,13400.0,12.1072,12.1072,12.0793,12.0863,13400.0
2005-12-08 12:50:00,17.36,17.36,17.36,17.36,3800.0,12.0863,12.0863,12.0863,12.0863,3800.0
2005-12-08 13:00:00,17.36,17.36,17.3,17.3,5800.0,12.0863,12.0863,12.0445,12.0445,5800.0
2005-12-08 13:10:00,17.29,17.29,17.11,17.17,53400.0,12.0375,12.0375,11.9122,11.954,53400.0
2005-12-08 13:20:00,17.18,17.2,17.16,17.18,26200.0,11.9609,11.9749,11.947,11.9609,26200.0
2005-12-08 13:30:00,17.18,17.19,17.15,17.15,17400.0,11.9609,11.9679,11.9401,11.9401,17400.0
2005-12-08 13:40:00,17.14,17.16,17.14,17.14,12400.0,11.9331,11.947,11.9331,11.9331,12400.0
2005-12-08 13:50:00,17.13,17.17,17.13,17.16,11600.0,11.9261,11.954,11.9261,11.947,11600.0
2005-12-08 14:00:00,17.16,17.16,17.14,17.14,8200.0,11.947,11.947,11.9331,11.9331,8200.0
2005-12-08 14:10:00,17.14,17.14,17.04,17.04,31000.0,11.9331,11.9331,11.8635,11.8635,31000.0
2005-12-08 14:20:00,17.06,17.06,16.94,16.96,65600.0,11.8774,11.8774,11.7939,11.8078,65600.0
2005-12-08 14:30:00,16.96,17.0,16.95,16.99,28000.0,11.8078,11.8356,11.8008,11.8287,28000.0
2005-12-08 14:40:00,16.99,17.0,16.98,17.0,25000.0,11.8287,11.8356,11.8217,11.8356,25000.0
2005-12-08 14:50:00,16.99,17.0,16.99,17.0,43400.0,11.8287,11.8356,11.8287,11.8356,43400.0
2005-12-08 15:00:00,17.0,17.04,17.0,17.03,50800.0,11.8356,11.8635,11.8356,11.8565,50800.0
2005-12-08 15:10:00,17.03,17.05,17.0,17.0,18600.0,11.8565,11.8704,11.8356,11.8356,18600.0
2005-12-08 15:20:00,17.0,17.0,16.97,16.98,82000.0,11.8356,11.8356,11.8147,11.8217,82000.0
2005-12-08 15:30:00,16.98,16.99,16.94,16.94,60600.0,11.8217,11.8287,11.7939,11.7939,60600.0
2005-12-08 15:40:00,16.94,16.95,16.93,16.95,93200.0,11.7939,11.8008,11.7869,11.8008,93200.0
2005-12-08 15:50:00,16.95,17.01,16.95,16.99,131400.0,11.8008,11.8426,11.8008,11.8287,131400.0
2005-12-09 09:30:00,17.08,17.13,17.0,17.0,23000.0,11.8913,11.9261,11.8356,11.8356,23000.0
2005-12-09 09:40:00,17.01,17.04,17.0,17.03,30600.0,11.8426,11.8635,11.8356,11.8565,30600.0
2005-12-09 09:50:00,17.05,17.05,17.0,17.01,9000.0,11.8704,11.8704,11.8356,11.8426,9000.0
2005-12-09 10:00:00,17.01,17.05,16.93,16.97,25400.0,11.8426,11.8704,11.7869,11.8147,25400.0
2005-12-09 10:10:00,16.92,17.05,16.92,17.0,43800.0,11.7799,11.8704,11.7799,11.8356,43800.0
2005-12-09 10:20:00,17.0,17.02,16.95,17.0,15600.0,11.8356,11.8496,11.8008,11.8356,15600.0
2005-12-09 10:30:00,17.0,17.0,16.98,17.0,9200.0,11.8356,11.8356,11.8217,11.8356,9200.0
2005-12-09 10:40:00,17.0,17.03,17.0,17.03,8400.0,11.8356,11.8565,11.8356,11.8565,8400.0
2005-12-09 10:50:00,17.04,17.04,17.03,17.04,4800.0,11.8635,11.8635,11.8565,11.8635,4800.0
2005-12-09 11:00:00,17.04,17.07,17.04,17.07,6600.0,11.8635,11.8844,11.8635,11.8844,6600.0
2005-12-09 11:10:00,17.09,17.11,17.09,17.09,8000.0,11.8983,11.9122,11.8983,11.8983,8000.0
2005-12-09 11:20:00,17.09,17.1,17.06,17.07,14000.0,11.8983,11.9053,11.8774,11.8844,14000.0
2005-12-09 11:30:00,17.08,17.09,17.05,17.09,17600.0,11.8913,11.8983,11.8704,11.8983,17600.0
2005-12-09 11:40:00,17.09,17.1,17.07,17.09,6400.0,11.8983,11.9053,11.8844,11.8983,6400.0
2005-12-09 11:50:00,17.1,17.2,17.1,17.17,27600.0,11.9053,11.9749,11.9053,11.954,27600.0
2005-12-09 12:00:00,17.2,17.23,17.18,17.21,25400.0,11.9749,11.9958,11.9609,11.9818,25400.0
2005-12-09 12:10:00,17.21,17.21,17.17,17.2,11200.0,11.9818,11.9818,11.954,11.9749,11200.0
2005-12-09 12:20:00,17.2,17.2,17.15,17.17,8600.0,11.9749,11.9749,11.9401,11.954,8600.0
2005-12-09 12:30:00,17.17,17.18,17.16,17.17,7200.0,11.954,11.9609,11.947,11.954,7200.0
2005-12-09 12:40:00,17.16,17.23,17.16,17.2,27200.0,11.947,11.9958,11.947,11.9749,27200.0
2005-12-09 12:50:00,17.2,17.21,17.11,17.12,41400.0,11.9749,11.9818,11.9122,11.9192,41400.0
2005-12-09 13:00:00,17.11,17.17,17.11,17.16,8800.0,11.9122,11.954,11.9122,11.947,8800.0
2005-12-09 13:10:00,17.16,17.18,17.16,17.17,4200.0,11.947,11.9609,11.947,11.954,4200.0
2005-12-09 13:20:00,17.17,17.18,17.16,17.17,4200.0,11.954,11.9609,11.947,11.954,4200.0
2005-12-09 13:30:00,17.16,17.18,17.15,17.18,8800.0,11.947,11.9609,11.9401,11.9609,8800.0
2005-12-09 13:40:00,17.18,17.2,17.17,17.19,16200.0,11.9609,11.9749,11.954,11.9679,16200.0
2005-12-09 13:50:00,17.19,17.2,17.18,17.2,15800.0,11.9679,11.9749,11.9609,11.9749,15800.0
2005-12-09 14:00:00,17.19,17.22,17.18,17.19,9800.0,11.9679,11.9888,11.9609,11.9679,9800.0
2005-12-09 14:10:00,17.19,17.25,17.19,17.25,6800.0,11.9679,12.0097,11.9679,12.0097,6800.0
2005-12-09 14:20:00,17.25,17.29,17.25,17.27,22600.0,12.0097,12.0375,12.0097,12.0236,22600.0
2005-12-09 14:30:00,17.28,17.29,17.23,17.25,7800.0,12.0306,12.0375,11.9958,12.0097,7800.0
2005-12-09 14:40:00,17.25,17.35,17.25,17.35,19800.0,12.0097,12.0793,12.0097,12.0793,19800.0
2005-12-09 14:50:00,17.35,17.37,17.34,17.36,16400.0,12.0793,12.0932,12.0723,12.0863,16400.0
2005-12-09 15:00:00,17.36,17.36,17.32,17.34,18400.0,12.0863,12.0863,12.0584,12.0723,18400.0
2005-12-09 15:10:00,17.33,17.35,17.3,17.34,12000.0,12.0654,12.0793,12.0445,12.0723,12000.0
2005-12-09 15:20:00,17.34,17.36,17.33,17.34,14200.0,12.0723,12.0863,12.0654,12.0723,14200.0
2005-12-09 15:30:00,17.34,17.37,17.34,17.36,14600.0,12.0723,12.0932,12.0723,12.0863,14600.0
2005-12-09 15:40:00,17.36,17.36,17.31,17.34,27400.0,12.0863,12.0863,12.0515,12.0723,27400.0
2005-12-09 15:50:00,17.34,17.4,17.34,17.37,49200.0,12.0723,12.1141,12.0723,12.0932,49200.0
2005-12-12 09:30:00,17.37,17.43,17.37,17.43,11800.0,12.0932,12.135,12.0932,12.135,11800.0
2005-12-12 09:40:00,17.42,17.43,17.35,17.4,15800.0,12.128,12.135,12.0793,12.1141,15800.0
2005-12-12 09:50:00,17.41,17.47,17.41,17.42,13400.0,12.1211,12.1628,12.1211,12.128,13400.0
2005-12-12 10:00:00,17.39,17.51,17.39,17.48,26400.0,12.1072,12.1907,12.1072,12.1698,26400.0
2005-12-12 10:10:00,17.51,17.53,17.5,17.5,14200.0,12.1907,12.2046,12.1837,12.1837,14200.0
2005-12-12 10:20:00,17.52,17.54,17.52,17.52,6600.0,12.1977,12.2116,12.1977,12.1977,6600.0
2005-12-12 10:30:00,17.52,17.52,17.5,17.5,9600.0,12.1977,12.1977,12.1837,12.1837,9600.0
2005-12-12 10:40:00,17.51,17.55,17.5,17.55,15800.0,12.1907,12.2185,12.1837,12.2185,15800.0
2005-12-12 10:50:00,17.55,17.55,17.5,17.5,16600.0,12.2185,12.2185,12.1837,12.1837,16600.0
2005-12-12 11:00:00,17.5,17.51,17.48,17.49,8200.0,12.1837,12.1907,12.1698,12.1768,8200.0
2005-12-12 11:10:00,17.48,17.5,17.46,17.46,12400.0,12.1698,12.1837,12.1559,12.1559,12400.0
2005-12-12 11:20:00,17.46,17.46,17.43,17.43,6000.0,12.1559,12.1559,12.135,12.135,6000.0
2005-12-12 11:30:00,17.44,17.45,17.37,17.37,29200.0,12.142,12.1489,12.0932,12.0932,29200.0
2005-12-12 11:40:00,17.37,17.38,17.36,17.37,3000.0,12.0932,12.1002,12.0863,12.0932,3000.0
2005-12-12 11:50:00,17.37,17.37,17.35,17.35,4400.0,12.0932,12.0932,12.0793,12.0793,4400.0
2005-12-12 12:00:00,17.35,17.37,17.35,17.37,25600.0,12.0793,12.0932,12.0793,12.0932,25600.0
2005-12-12 12:10:00,17.36,17.38,17.36,17.36,8200.0,12.0863,12.1002,12.0863,12.0863,8200.0
2005-12-12 12:20:00,17.36,17.36,17.33,17.34,10400.0,12.0863,12.0863,12.0654,12.0723,10400.0
2005-12-12 12:30:00,17.32,17.33,17.27,17.27,12000.0,12.0584,12.0654,12.0236,12.0236,12000.0
2005-12-12 12:40:00,17.27,17.27,17.18,17.2,32400.0,12.0236,12.0236,11.9609,11.9749,32400.0
2005-12-12 12:50:00,17.19,17.2,17.16,17.16,16200.0,11.9679,11.9749,11.947,11.947,16200.0
2005-12-12 13:00:00,17.16,17.18,17.1,17.11,12800.0,11.947,11.9609,11.9053,11.9122,12800.0
2005-12-12 13:10:00,17.15,17.17,17.11,17.17,10800.0,11.9401,11.954,11.9122,11.954,10800.0
2005-12-12 13:20:00,17.16,17.18,17.16,17.17,6000.0,11.947,11.9609,11.947,11.954,6000.0
2005-12-12 13:30:00,17.18,17.22,17.18,17.18,7200.0,11.9609,11.9888,11.9609,11.9609,7200.0
2005-12-12 13:40:00,17.18,17.21,17.17,17.21,6600.0,11.9609,11.9818,11.954,11.9818,6600.0
2005-12-12 13:50:00,17.21,17.21,17.2,17.21,4600.0,11.9818,11.9818,11.9749,11.9818,4600.0
2005-12-12 14:00:00,17.22,17.29,17.22,17.29,14000.0,11.9888,12.0375,11.9888,12.0375,14000.0
2005-12-12 14:10:00,17.29,17.29,17.23,17.25,17800.0,12.0375,12.0375,11.9958,12.0097,17800.0
2005-12-12 14:20:00,17.24,17.25,17.19,17.24,9800.0,12.0027,12.0097,11.9679,12.0027,9800.0
2005-12-12 14:30:00,17.23,17.25,17.21,17.24,6600.0,11.9958,12.0097,11.9818,12.0027,6600.0
2005-12-12 14:40:00,17.24,17.27,17.24,17.26,13000.0,12.0027,12.0236,12.0027,12.0166,13000.0
2005-12-12 14:50:00,17.28,17.28,17.24,17.25,6400.0,12.0306,12.0306,12.0027,12.0097,6400.0
2005-12-12 15:00:00,17.24,17.27,17.23,17.24,8800.0,12.0027,12.0236,11.9958,12.0027,8800.0
2005-12-12 15:10:00,17.25,17.28,17.24,17.28,11000.0,12.0097,12.0306,12.0027,12.0306,11000.0
2005-12-12 15:20:00,17.28,17.31,17.27,17.27,8800.0,12.0306,12.0515,12.0236,12.0236,8800.0
2005-12-12 15:30:00,17.26,17.26,17.23,17.24,14800.0,12.0166,12.0166,11.9958,12.0027,14800.0
2005-12-12 15:40:00,17.24,17.25,17.21,17.25,15200.0,12.0027,12.0097,11.9818,12.0097,15200.0
2005-12-12 15:50:00,17.25,17.25,17.22,17.25,19600.0,12.0097,12.0097,11.9888,12.0097,19600.0
2005-12-13 09:30:00,17.22,17.33,17.18,17.25,19000.0,11.9888,12.0654,11.9609,12.0097,19000.0
2005-12-13 09:40:00,17.28,17.28,17.11,17.11,15200.0,12.0306,12.0306,11.9122,11.9122,15200.0
2005-12-13 09:50:00,17.16,17.16,17.13,17.14,4800.0,11.947,11.947,11.9261,11.9331,4800.0
2005-12-13 10:00:00,17.14,17.21,17.14,17.18,10400.0,11.9331,11.9818,11.9331,11.9609,10400.0
2005-12-13 10:10:00,17.2,17.21,17.18,17.2,5800.0,11.9749,11.9818,11.9609,11.9749,5800.0
2005-12-13 10:20:00,17.19,17.19,17.15,17.15,6200.0,11.9679,11.9679,11.9401,11.9401,6200.0
2005-12-13 10:30:00,17.16,17.16,17.14,17.14,4000.0,11.947,11.947,11.9331,11.9331,4000.0
2005-12-13 10:40:00,17.14,17.14,17.12,17.13,4200.0,11.9331,11.9331,11.9192,11.9261,4200.0
2005-12-13 10:50:00,17.14,17.17,17.13,17.17,8600.0,11.9331,11.954,11.9261,11.954,8600.0
2005-12-13 11:00:00,17.16,17.18,17.14,17.16,7800.0,11.947,11.9609,11.9331,11.947,7800.0
2005-12-13 11:10:00,17.16,17.16,17.14,17.15,4400.0,11.947,11.947,11.9331,11.9401,4400.0
2005-12-13 11:20:00,17.15,17.16,17.15,17.16,56200.0,11.9401,11.947,11.9401,11.947,56200.0
2005-12-13 11:30:00,17.15,17.16,17.15,17.16,8400.0,11.9401,11.947,11.9401,11.947,8400.0
2005-12-13 11:40:00,17.16,17.16,17.15,17.16,6200.0,11.947,11.947,11.9401,11.947,6200.0
2005-12-13 11:50:00,17.16,17.16,17.15,17.16,8800.0,11.947,11.947,11.9401,11.947,8800.0
2005-12-13 12:00:00,17.15,17.15,17.13,17.15,8800.0,11.9401,11.9401,11.9261,11.9401,8800.0
2005-12-13 12:10:00,17.13,17.16,17.13,17.16,5400.0,11.9261,11.947,11.9261,11.947,5400.0
2005-12-13 12:20:00,17.16,17.16,17.15,17.15,7400.0,11.947,11.947,11.9401,11.9401,7400.0
2005-12-13 12:30:00,17.15,17.16,17.13,17.16,4200.0,11.9401,11.947,11.9261,11.947,4200.0
2005-12-13 12:40:00,17.16,17.16,17.15,17.16,5000.0,11.947,11.947,11.9401,11.947,5000.0
2005-12-13 12:50:00,17.15,17.16,17.14,17.15,5600.0,11.9401,11.947,11.9331,11.9401,5600.0
2005-12-13 13:00:00,17.16,17.16,17.15,17.16,4400.0,11.947,11.947,11.9401,11.947,4400.0
2005-12-13 13:10:00,17.16,17.16,17.14,17.14,15800.0,11.947,11.947,11.9331,11.9331,15800.0
2005-12-13 13:20:00,17.15,17.15,17.14,17.15,3600.0,11.9401,11.9401,11.9331,11.9401,3600.0
2005-12-13 13:30:00,17.16,17.16,17.13,17.13,10200.0,11.947,11.947,11.9261,11.9261,10200.0
2005-12-13 13:40:00,17.13,17.13,17.1,17.1,4600.0,11.9261,11.9261,11.9053,11.9053,4600.0
2005-12-13 13:50:00,17.1,17.11,17.1,17.1,9000.0,11.9053,11.9122,11.9053,11.9053,9000.0
2005-12-13 14:00:00,17.11,17.11,17.05,17.09,21600.0,11.9122,11.9122,11.8704,11.8983,21600.0
2005-12-13 14:10:00,17.08,17.18,17.08,17.18,7800.0,11.8913,11.9609,11.8913,11.9609,7800.0
2005-12-13 14:20:00,17.2,17.25,17.2,17.23,12000.0,11.9749,12.0097,11.9749,11.9958,12000.0
2005-12-13 14:30:00,17.23,17.24,17.21,17.23,7800.0,11.9958,12.0027,11.9818,11.9958,7800.0
2005-12-13 14:40:00,17.24,17.25,17.21,17.24,34400.0,12.0027,12.0097,11.9818,12.0027,34400.0
2005-12-13 14:50:00,17.24,17.3,17.23,17.29,18800.0,12.0027,12.0445,11.9958,12.0375,18800.0
2005-12-13 15:00:00,17.3,17.3,17.23,17.25,12600.0,12.0445,12.0445,11.9958,12.0097,12600.0
2005-12-13 15:10:00,17.25,17.28,17.25,17.25,13600.0,12.0097,12.0306,12.0097,12.0097,13600.0
2005-12-13 15:20:00,17.25,17.28,17.25,17.25,5600.0,12.0097,12.0306,12.0097,12.0097,5600.0
2005-12-13 15:30:00,17.26,17.28,17.25,17.28,12400.0,12.0166,12.0306,12.0097,12.0306,12400.0
2005-12-13 15:40:00,17.28,17.29,17.27,17.27,28800.0,12.0306,12.0375,12.0236,12.0236,28800.0
2005-12-13 15:50:00,17.28,17.28,17.25,17.26,8400.0,12.0306,12.0306,12.0097,12.0166,8400.0
2005-12-14 09:30:00,17.26,17.28,17.2,17.28,19400.0,12.0166,12.0306,11.9749,12.0306,19400.0
2005-12-14 09:40:00,17.29,17.33,17.27,17.33,6400.0,12.0375,12.0654,12.0236,12.0654,6400.0
2005-12-14 09:50:00,17.33,17.33,17.29,17.33,6000.0,12.0654,12.0654,12.0375,12.0654,6000.0
2005-12-14 10:00:00,17.33,17.33,17.26,17.27,14400.0,12.0654,12.0654,12.0166,12.0236,14400.0
2005-12-14 10:10:00,17.26,17.29,17.26,17.28,27600.0,12.0166,12.0375,12.0166,12.0306,27600.0
2005-12-14 10:20:00,17.28,17.28,17.26,17.27,10400.0,12.0306,12.0306,12.0166,12.0236,10400.0
2005-12-14 10:30:00,17.27,17.29,17.25,17.29,23000.0,12.0236,12.0375,12.0097,12.0375,23000.0
2005-12-14 10:40:00,17.28,17.29,17.27,17.27,7600.0,12.0306,12.0375,12.0236,12.0236,7600.0
2005-12-14 10:50:00,17.28,17.28,17.23,17.23,10400.0,12.0306,12.0306,11.9958,11.9958,10400.0
2005-12-14 11:00:00,17.22,17.23,17.2,17.22,4000.0,11.9888,11.9958,11.9749,11.9888,4000.0
2005-12-14 11:10:00,17.23,17.24,17.23,17.24,3600.0,11.9958,12.0027,11.9958,12.0027,3600.0
2005-12-14 11:20:00,17.24,17.27,17.24,17.27,9600.0,12.0027,12.0236,12.0027,12.0236,9600.0
2005-12-14 11:30:00,17.27,17.28,17.25,17.25,7800.0,12.0236,12.0306,12.0097,12.0097,7800.0
2005-12-14 11:40:00,17.25,17.28,17.24,17.28,3600.0,12.0097,12.0306,12.0027,12.0306,3600.0
2005-12-14 11:50:00,17.29,17.32,17.28,17.32,4800.0,12.0375,12.0584,12.0306,12.0584,4800.0
2005-12-14 12:00:00,17.31,17.31,17.3,17.31,8400.0,12.0515,12.0515,12.0445,12.0515,8400.0
2005-12-14 12:10:00,17.31,17.33,17.31,17.33,7200.0,12.0515,12.0654,12.0515,12.0654,7200.0
2005-12-14 12:20:00,17.33,17.34,17.32,17.33,9400.0,12.0654,12.0723,12.0584,12.0654,9400.0
2005-12-14 12:30:00,17.33,17.34,17.32,17.33,4200.0,12.0654,12.0723,12.0584,12.0654,4200.0
2005-12-14 12:40:00,17.33,17.34,17.33,17.34,6000.0,12.0654,12.0723,12.0654,12.0723,6000.0
2005-12-14 12:50:00,17.34,17.36,17.34,17.36,23800.0,12.0723,12.0863,12.0723,12.0863,23800.0
2005-12-14 13:00:00,17.36,17.38,17.36,17.38,9200.0,12.0863,12.1002,12.0863,12.1002,9200.0
2005-12-14 13:10:00,17.4,17.45,17.4,17.44,10200.0,12.1141,12.1489,12.1141,12.142,10200.0
2005-12-14 13:20:00,17.45,17.48,17.45,17.48,9800.0,12.1489,12.1698,12.1489,12.1698,9800.0
2005-12-14 13:30:00,17.48,17.5,17.48,17.5,11000.0,12.1698,12.1837,12.1698,12.1837,11000.0
2005-12-14 13:40:00,17.5,17.5,17.47,17.49,14000.0,12.1837,12.1837,12.1628,12.1768,14000.0
2005-12-14 13:50:00,17.49,17.57,17.48,17.57,22600.0,12.1768,12.2325,12.1698,12.2325,22600.0
2005-12-14 14:00:00,17.57,17.57,17.52,17.52,11000.0,12.2325,12.2325,12.1977,12.1977,11000.0
2005-12-14 14:10:00,17.52,17.52,17.5,17.5,13800.0,12.1977,12.1977,12.1837,12.1837,13800.0
2005-12-14 14:20:00,17.5,17.52,17.49,17.5,15600.0,12.1837,12.1977,12.1768,12.1837,15600.0
2005-12-14 14:30:00,17.5,17.53,17.49,17.53,8600.0,12.1837,12.2046,12.1768,12.2046,8600.0
2005-12-14 14:40:00,17.53,17.53,17.52,17.52,6400.0,12.2046,12.2046,12.1977,12.1977,6400.0
2005-12-14 14:50:00,17.5,17.51,17.45,17.49,16200.0,12.1837,12.1907,12.1489,12.1768,16200.0
2005-12-14 15:00:00,17.5,17.51,17.48,17.49,12000.0,12.1837,12.1907,12.1698,12.1768,12000.0
2005-12-14 15:10:00,17.49,17.49,17.48,17.48,15000.0,12.1768,12.1768,12.1698,12.1698,15000.0
2005-12-14 15:20:00,17.48,17.48,17.43,17.47,32800.0,12.1698,12.1698,12.135,12.1628,32800.0
2005-12-14 15:30:00,17.47,17.47,17.46,17.46,9400.0,12.1628,12.1628,12.1559,12.1559,9400.0
2005-12-14 15:40:00,17.47,17.47,17.39,17.43,26600.0,12.1628,12.1628,12.1072,12.135,26600.0
2005-12-14 15:50:00,17.43,17.46,17.41,17.41,63600.0,12.135,12.1559,12.1211,12.1211,63600.0
2005-12-15 09:30:00,17.43,17.52,17.43,17.49,14400.0,12.135,12.1977,12.135,12.1768,14400.0
2005-12-15 09:40:00,17.5,17.55,17.46,17.51,20600.0,12.1837,12.2185,12.1559,12.1907,20600.0
2005-12-15 09:50:00,17.51,17.57,17.51,17.56,32000.0,12.1907,12.2325,12.1907,12.2255,32000.0
2005-12-15 10:00:00,17.57,17.57,17.54,17.54,18400.0,12.2325,12.2325,12.2116,12.2116,18400.0
2005-12-15 10:10:00,17.55,17.56,17.45,17.48,22600.0,12.2185,12.2255,12.1489,12.1698,22600.0
2005-12-15 10:20:00,17.47,17.48,17.43,17.45,10600.0,12.1628,12.1698,12.135,12.1489,10600.0
2005-12-15 10:30:00,17.45,17.46,17.39,17.39,69600.0,12.1489,12.1559,12.1072,12.1072,69600.0
2005-12-15 10:40:00,17.39,17.4,17.36,17.36,12200.0,12.1072,12.1141,12.0863,12.0863,12200.0
2005-12-15 10:50:00,17.36,17.36,17.29,17.29,22200.0,12.0863,12.0863,12.0375,12.0375,22200.0
2005-12-15 11:00:00,17.3,17.3,17.24,17.24,11000.0,12.0445,12.0445,12.0027,12.0027,11000.0
2005-12-15 11:10:00,17.25,17.27,17.24,17.27,8600.0,12.0097,12.0236,12.0027,12.0236,8600.0
2005-12-15 11:20:00,17.28,17.29,17.25,17.25,10600.0,12.0306,12.0375,12.0097,12.0097,10600.0
2005-12-15 11:30:00,17.25,17.25,17.23,17.24,7400.0,12.0097,12.0097,11.9958,12.0027,7400.0
2005-12-15 11:40:00,17.23,17.24,17.23,17.23,7800.0,11.9958,12.0027,11.9958,11.9958,7800.0
2005-12-15 11:50:00,17.23,17.31,17.23,17.28,33000.0,11.9958,12.0515,11.9958,12.0306,33000.0
2005-12-15 12:00:00,17.27,17.27,17.25,17.25,2600.0,12.0236,12.0236,12.0097,12.0097,2600.0
2005-12-15 12:10:00,17.25,17.27,17.25,17.27,6000.0,12.0097,12.0236,12.0097,12.0236,6000.0
2005-12-15 12:20:00,17.27,17.29,17.26,17.29,6600.0,12.0236,12.0375,12.0166,12.0375,6600.0
2005-12-15 12:30:00,17.29,17.3,17.29,17.3,8000.0,12.0375,12.0445,12.0375,12.0445,8000.0
2005-12-15 12:40:00,17.28,17.31,17.28,17.31,2400.0,12.0306,12.0515,12.0306,12.0515,2400.0
2005-12-15 12:50:00,17.31,17.32,17.29,17.3,4800.0,12.0515,12.0584,12.0375,12.0445,4800.0
2005-12-15 13:00:00,17.3,17.3,17.25,17.25,9600.0,12.0445,12.0445,12.0097,12.0097,9600.0
2005-12-15 13:10:00,17.25,17.28,17.24,17.28,6200.0,12.0097,12.0306,12.0027,12.0306,6200.0
2005-12-15 13:20:00,17.27,17.27,17.24,17.26,9600.0,12.0236,12.0236,12.0027,12.0166,9600.0
2005-12-15 13:30:00,17.25,17.28,17.25,17.28,3400.0,12.0097,12.0306,12.0097,12.0306,3400.0
2005-12-15 13:40:00,17.27,17.28,17.27,17.27,23000.0,12.0236,12.0306,12.0236,12.0236,23000.0
2005-12-15 13:50:00,17.27,17.29,17.27,17.29,6400.0,12.0236,12.0375,12.0236,12.0375,6400.0
2005-12-15 14:00:00,17.29,17.3,17.29,17.3,3000.0,12.0375,12.0445,12.0375,12.0445,3000.0
2005-12-15 14:10:00,17.3,17.3,17.29,17.29,4800.0,12.0445,12.0445,12.0375,12.0375,4800.0
2005-12-15 14:20:00,17.29,17.3,17.28,17.29,11200.0,12.0375,12.0445,12.0306,12.0375,11200.0
2005-12-15 14:30:00,17.28,17.3,17.28,17.3,6600.0,12.0306,12.0445,12.0306,12.0445,6600.0
2005-12-15 14:40:00,17.3,17.33,17.29,17.29,21400.0,12.0445,12.0654,12.0375,12.0375,21400.0
2005-12-15 14:50:00,17.3,17.3,17.27,17.27,11800.0,12.0445,12.0445,12.0236,12.0236,11800.0
2005-12-15 15:00:00,17.28,17.35,17.28,17.28,25800.0,12.0306,12.0793,12.0306,12.0306,25800.0
2005-12-15 15:10:00,17.3,17.36,17.3,17.36,13600.0,12.0445,12.0863,12.0445,12.0863,13600.0
2005-12-15 15:20:00,17.35,17.39,17.35,17.39,13200.0,12.0793,12.1072,12.0793,12.1072,13200.0
2005-12-15 15:30:00,17.39,17.4,17.38,17.38,16800.0,12.1072,12.1141,12.1002,12.1002,16800.0
2005-12-15 15:40:00,17.38,17.41,17.38,17.4,17600.0,12.1002,12.1211,12.1002,12.1141,17600.0
2005-12-15 15:50:00,17.39,17.42,17.38,17.42,17400.0,12.1072,12.128,12.1002,12.128,17400.0
2005-12-16 09:30:00,17.52,17.52,17.45,17.47,28000.0,12.1977,12.1977,12.1489,12.1628,28000.0
2005-12-16 09:40:00,17.47,17.48,17.39,17.44,32000.0,12.1628,12.1698,12.1072,12.142,32000.0
2005-12-16 09:50:00,17.42,17.45,17.4,17.42,17600.0,12.128,12.1489,12.1141,12.128,17600.0
2005-12-16 10:00:00,17.45,17.48,17.4,17.4,31200.0,12.1489,12.1698,12.1141,12.1141,31200.0
2005-12-16 10:10:00,17.42,17.42,17.36,17.37,14200.0,12.128,12.128,12.0863,12.0932,14200.0
2005-12-16 10:20:00,17.37,17.4,17.37,17.39,7400.0,12.0932,12.1141,12.0932,12.1072,7400.0
2005-12-16 10:30:00,17.39,17.4,17.35,17.35,8800.0,12.1072,12.1141,12.0793,12.0793,8800.0
2005-12-16 10:40:00,17.35,17.36,17.34,17.36,4400.0,12.0793,12.0863,12.0723,12.0863,4400.0
2005-12-16 10:50:00,17.35,17.35,17.32,17.32,7200.0,12.0793,12.0793,12.0584,12.0584,7200.0
2005-12-16 11:00:00,17.33,17.33,17.29,17.29,10600.0,12.0654,12.0654,12.0375,12.0375,10600.0
2005-12-16 11:10:00,17.28,17.28,17.25,17.25,8400.0,12.0306,12.0306,12.0097,12.0097,8400.0
2005-12-16 11:20:00,17.25,17.25,17.22,17.24,29000.0,12.0097,12.0097,11.9888,12.0027,29000.0
2005-12-16 11:30:00,17.24,17.24,17.22,17.24,15600.0,12.0027,12.0027,11.9888,12.0027,15600.0
2005-12-16 11:40:00,17.24,17.25,17.22,17.22,9600.0,12.0027,12.0097,11.9888,11.9888,9600.0
2005-12-16 11:50:00,17.22,17.22,17.18,17.22,21600.0,11.9888,11.9888,11.9609,11.9888,21600.0
2005-12-16 12:00:00,17.21,17.22,17.21,17.21,23600.0,11.9818,11.9888,11.9818,11.9818,23600.0
2005-12-16 12:10:00,17.21,17.21,17.18,17.18,4600.0,11.9818,11.9818,11.9609,11.9609,4600.0
2005-12-16 12:20:00,17.16,17.16,17.12,17.13,15600.0,11.947,11.947,11.9192,11.9261,15600.0
2005-12-16 12:30:00,17.13,17.2,17.13,17.18,22400.0,11.9261,11.9749,11.9261,11.9609,22400.0
2005-12-16 12:40:00,17.18,17.21,17.18,17.18,14800.0,11.9609,11.9818,11.9609,11.9609,14800.0
2005-12-16 12:50:00,17.18,17.18,17.16,17.16,7000.0,11.9609,11.9609,11.947,11.947,7000.0
2005-12-16 13:00:00,17.16,17.2,17.16,17.2,17200.0,11.947,11.9749,11.947,11.9749,17200.0
2005-12-16 13:10:00,17.2,17.2,17.18,17.18,7800.0,11.9749,11.9749,11.9609,11.9609,7800.0
2005-12-16 13:20:00,17.18,17.18,17.18,17.18,6000.0,11.9609,11.9609,11.9609,11.9609,6000.0
2005-12-16 13:30:00,17.18,17.2,17.18,17.18,6000.0,11.9609,11.9749,11.9609,11.9609,6000.0
2005-12-16 13:40:00,17.18,17.18,17.17,17.17,9200.0,11.9609,11.9609,11.954,11.954,9200.0
2005-12-16 13:50:00,17.16,17.16,17.15,17.15,12800.0,11.947,11.947,11.9401,11.9401,12800.0
2005-12-16 14:00:00,17.15,17.15,17.07,17.07,13000.0,11.9401,11.9401,11.8844,11.8844,13000.0
2005-12-16 14:10:00,17.06,17.07,17.05,17.06,8800.0,11.8774,11.8844,11.8704,11.8774,8800.0
2005-12-16 14:20:00,17.05,17.05,17.04,17.04,11000.0,11.8704,11.8704,11.8635,11.8635,11000.0
2005-12-16 14:30:00,17.04,17.04,17.01,17.03,12800.0,11.8635,11.8635,11.8426,11.8565,12800.0
2005-12-16 14:40:00,17.02,17.06,17.02,17.04,34000.0,11.8496,11.8774,11.8496,11.8635,34000.0
2005-12-16 14:50:00,17.04,17.05,17.0,17.01,24000.0,11.8635,11.8704,11.8356,11.8426,24000.0
2005-12-16 15:00:00,17.01,17.02,17.0,17.02,27000.0,11.8426,11.8496,11.8356,11.8496,27000.0
2005-12-16 15:10:00,17.02,17.07,17.02,17.03,17200.0,11.8496,11.8844,11.8496,11.8565,17200.0
2005-12-16 15:20:00,17.04,17.07,17.03,17.05,16800.0,11.8635,11.8844,11.8565,11.8704,16800.0
2005-12-16 15:30:00,17.04,17.09,17.04,17.05,22800.0,11.8635,11.8983,11.8635,11.8704,22800.0
2005-12-16 15:40:00,17.05,17.05,17.02,17.02,23200.0,11.8704,11.8704,11.8496,11.8496,23200.0
2005-12-16 15:50:00,17.02,17.04,17.0,17.02,64000.0,11.8496,11.8635,11.8356,11.8496,64000.0
2005-12-19 09:30:00,17.07,17.09,16.88,16.88,27600.0,11.8844,11.8983,11.7521,11.7521,27600.0
2005-12-19 09:40:00,16.89,16.89,16.7,16.7,35200.0,11.759,11.759,11.6268,11.6268,35200.0
2005-12-19 09:50:00,16.7,16.78,16.68,16.7,39200.0,11.6268,11.6825,11.6128,11.6268,39200.0
2005-12-19 10:00:00,16.7,16.78,16.69,16.7,31800.0,11.6268,11.6825,11.6198,11.6268,31800.0
2005-12-19 10:10:00,16.7,16.7,16.64,16.7,24200.0,11.6268,11.6268,11.585,11.6268,24200.0
2005-12-19 10:20:00,16.7,16.71,16.67,16.7,22800.0,11.6268,11.6337,11.6059,11.6268,22800.0
2005-12-19 10:30:00,16.7,16.78,16.7,16.77,30400.0,11.6268,11.6825,11.6268,11.6755,30400.0
2005-12-19 10:40:00,16.77,16.77,16.74,16.75,17000.0,11.6755,11.6755,11.6546,11.6616,17000.0
2005-12-19 10:50:00,16.75,16.8,16.75,16.76,16800.0,11.6616,11.6964,11.6616,11.6685,16800.0
2005-12-19 11:00:00,16.75,16.79,16.75,16.78,18000.0,11.6616,11.6894,11.6616,11.6825,18000.0
2005-12-19 11:10:00,16.78,16.83,16.78,16.83,12800.0,11.6825,11.7173,11.6825,11.7173,12800.0
2005-12-19 11:20:00,16.83,16.85,16.82,16.84,13200.0,11.7173,11.7312,11.7103,11.7242,13200.0
2005-12-19 11:30:00,16.81,16.82,16.74,16.77,18400.0,11.7033,11.7103,11.6546,11.6755,18400.0
2005-12-19 11:40:00,16.78,16.84,16.78,16.83,13400.0,11.6825,11.7242,11.6825,11.7173,13400.0
2005-12-19 11:50:00,16.82,16.86,16.82,16.83,15600.0,11.7103,11.7382,11.7103,11.7173,15600.0
2005-12-19 12:00:00,16.84,16.85,16.79,16.79,11400.0,11.7242,11.7312,11.6894,11.6894,11400.0
2005-12-19 12:10:00,16.78,16.79,16.74,16.74,8600.0,11.6825,11.6894,11.6546,11.6546,8600.0
2005-12-19 12:20:00,16.74,16.75,16.73,16.75,8000.0,11.6546,11.6616,11.6477,11.6616,8000.0
2005-12-19 12:30:00,16.74,16.75,16.73,16.75,13800.0,11.6546,11.6616,11.6477,11.6616,13800.0
2005-12-19 12:40:00,16.75,16.77,16.74,16.76,13600.0,11.6616,11.6755,11.6546,11.6685,13600.0
2005-12-19 12:50:00,16.77,16.77,16.6,16.63,50400.0,11.6755,11.6755,11.5571,11.578,50400.0
2005-12-19 13:00:00,16.61,16.61,16.53,16.55,31600.0,11.5641,11.5641,11.5084,11.5223,31600.0
2005-12-19 13:10:00,16.55,16.56,16.52,16.53,20200.0,11.5223,11.5293,11.5014,11.5084,20200.0
2005-12-19 13:20:00,16.53,16.55,16.53,16.55,14200.0,11.5084,11.5223,11.5084,11.5223,14200.0
2005-12-19 13:30:00,16.56,16.59,16.55,16.59,27000.0,11.5293,11.5502,11.5223,11.5502,27000.0
2005-12-19 13:40:00,16.58,16.61,16.55,16.59,20000.0,11.5432,11.5641,11.5223,11.5502,20000.0
2005-12-19 13:50:00,16.58,16.58,16.56,16.58,6000.0,11.5432,11.5432,11.5293,11.5432,6000.0
2005-12-19 14:00:00,16.59,16.61,16.59,16.61,12400.0,11.5502,11.5641,11.5502,11.5641,12400.0
2005-12-19 14:10:00,16.61,16.63,16.59,16.59,15200.0,11.5641,11.578,11.5502,11.5502,15200.0
2005-12-19 14:20:00,16.59,16.63,16.59,16.63,18200.0,11.5502,11.578,11.5502,11.578,18200.0
2005-12-19 14:30:00,16.62,16.63,16.6,16.61,11400.0,11.5711,11.578,11.5571,11.5641,11400.0
2005-12-19 14:40:00,16.61,16.62,16.61,16.61,7800.0,11.5641,11.5711,11.5641,11.5641,7800.0
2005-12-19 14:50:00,16.61,16.63,16.61,16.62,5400.0,11.5641,11.578,11.5641,11.5711,5400.0
2005-12-19 15:00:00,16.62,16.63,16.6,16.6,21800.0,11.5711,11.578,11.5571,11.5571,21800.0
2005-12-19 15:10:00,16.6,16.61,16.59,16.6,12400.0,11.5571,11.5641,11.5502,11.5571,12400.0
2005-12-19 15:20:00,16.6,16.61,16.55,16.57,12600.0,11.5571,11.5641,11.5223,11.5363,12600.0
2005-12-19 15:30:00,16.57,16.58,16.54,16.55,20200.0,11.5363,11.5432,11.5154,11.5223,20200.0
2005-12-19 15:40:00,16.55,16.6,16.53,16.53,31600.0,11.5223,11.5571,11.5084,11.5084,31600.0
2005-12-19 15:50:00,16.53,16.55,16.52,16.53,55000.0,11.5084,11.5223,11.5014,11.5084,55000.0
2005-12-20 09:30:00,16.5,16.5,16.4,16.46,21600.0,11.4875,11.4875,11.4179,11.4597,21600.0
2005-12-20 09:40:00,16.43,16.43,16.38,16.39,36000.0,11.4388,11.4388,11.404,11.4109,36000.0
2005-12-20 09:50:00,16.37,16.39,16.3,16.3,16400.0,11.397,11.4109,11.3483,11.3483,16400.0
2005-12-20 10:00:00,16.3,16.36,16.3,16.36,30600.0,11.3483,11.3901,11.3483,11.3901,30600.0
2005-12-20 10:10:00,16.36,16.41,16.35,16.35,9600.0,11.3901,11.4249,11.3831,11.3831,9600.0
2005-12-20 10:20:00,16.36,16.36,16.31,16.32,16400.0,11.3901,11.3901,11.3552,11.3622,16400.0
2005-12-20 10:30:00,16.31,16.35,16.28,16.35,32800.0,11.3552,11.3831,11.3344,11.3831,32800.0
2005-12-20 10:40:00,16.35,16.35,16.26,16.26,22200.0,11.3831,11.3831,11.3204,11.3204,22200.0
2005-12-20 10:50:00,16.29,16.31,16.29,16.31,15600.0,11.3413,11.3552,11.3413,11.3552,15600.0
2005-12-20 11:00:00,16.31,16.34,16.3,16.33,23000.0,11.3552,11.3761,11.3483,11.3692,23000.0
2005-12-20 11:10:00,16.33,16.35,16.33,16.34,10400.0,11.3692,11.3831,11.3692,11.3761,10400.0
2005-12-20 11:20:00,16.33,16.42,16.33,16.4,12000.0,11.3692,11.4318,11.3692,11.4179,12000.0
2005-12-20 11:30:00,16.41,16.43,16.4,16.42,5000.0,11.4249,11.4388,11.4179,11.4318,5000.0
2005-12-20 11:40:00,16.42,16.44,16.42,16.43,6200.0,11.4318,11.4457,11.4318,11.4388,6200.0
2005-12-20 11:50:00,16.43,16.44,16.41,16.42,14000.0,11.4388,11.4457,11.4249,11.4318,14000.0
2005-12-20 12:00:00,16.42,16.45,16.41,16.43,3600.0,11.4318,11.4527,11.4249,11.4388,3600.0
2005-12-20 12:10:00,16.43,16.43,16.42,16.43,1800.0,11.4388,11.4388,11.4318,11.4388,1800.0
2005-12-20 12:20:00,16.43,16.45,16.43,16.43,5600.0,11.4388,11.4527,11.4388,11.4388,5600.0
2005-12-20 12:30:00,16.45,16.49,16.43,16.49,11800.0,11.4527,11.4806,11.4388,11.4806,11800.0
2005-12-20 12:40:00,16.49,16.51,16.49,16.51,8200.0,11.4806,11.4945,11.4806,11.4945,8200.0
2005-12-20 12:50:00,16.52,16.6,16.5,16.6,14200.0,11.5014,11.5571,11.4875,11.5571,14200.0
2005-12-20 13:00:00,16.6,16.62,16.6,16.61,8400.0,11.5571,11.5711,11.5571,11.5641,8400.0
2005-12-20 13:10:00,16.62,16.64,16.61,16.64,4600.0,11.5711,11.585,11.5641,11.585,4600.0
2005-12-20 13:20:00,16.64,16.64,16.59,16.61,4000.0,11.585,11.585,11.5502,11.5641,4000.0
2005-12-20 13:30:00,16.61,16.61,16.58,16.58,7200.0,11.5641,11.5641,11.5432,11.5432,7200.0
2005-12-20 13:40:00,16.58,16.59,16.56,16.57,14800.0,11.5432,11.5502,11.5293,11.5363,14800.0
2005-12-20 13:50:00,16.57,16.58,16.57,16.58,5200.0,11.5363,11.5432,11.5363,11.5432,5200.0
2005-12-20 14:00:00,16.58,16.58,16.56,16.57,19600.0,11.5432,11.5432,11.5293,11.5363,19600.0
2005-12-20 14:10:00,16.57,16.63,16.56,16.62,16800.0,11.5363,11.578,11.5293,11.5711,16800.0
2005-12-20 14:20:00,16.61,16.64,16.61,16.61,9400.0,11.5641,11.585,11.5641,11.5641,9400.0
2005-12-20 14:30:00,16.62,16.64,16.61,16.62,12600.0,11.5711,11.585,11.5641,11.5711,12600.0
2005-12-20 14:40:00,16.61,16.63,16.61,16.63,8600.0,11.5641,11.578,11.5641,11.578,8600.0
2005-12-20 14:50:00,16.62,16.63,16.61,16.63,9400.0,11.5711,11.578,11.5641,11.578,9400.0
2005-12-20 15:00:00,16.62,16.63,16.61,16.61,18200.0,11.5711,11.578,11.5641,11.5641,18200.0
2005-12-20 15:10:00,16.61,16.63,16.61,16.62,24200.0,11.5641,11.578,11.5641,11.5711,24200.0
2005-12-20 15:20:00,16.62,16.67,16.62,16.63,45400.0,11.5711,11.6059,11.5711,11.578,45400.0
2005-12-20 15:30:00,16.63,16.73,16.62,16.72,42800.0,11.578,11.6477,11.5711,11.6407,42800.0
2005-12-20 15:40:00,16.71,16.74,16.7,16.7,35800.0,11.6337,11.6546,11.6268,11.6268,35800.0
2005-12-20 15:50:00,16.7,16.74,16.69,16.74,64000.0,11.6268,11.6546,11.6198,11.6546,64000.0
2005-12-21 09:30:00,16.7,16.73,16.65,16.67,30400.0,11.6268,11.6477,11.592,11.6059,30400.0
2005-12-21 09:40:00,16.66,16.7,16.64,16.64,36400.0,11.5989,11.6268,11.585,11.585,36400.0
2005-12-21 09:50:00,16.64,16.66,16.63,16.64,35600.0,11.585,11.5989,11.578,11.585,35600.0
2005-12-21 10:00:00,16.64,16.64,16.61,16.63,19000.0,11.585,11.585,11.5641,11.578,19000.0
2005-12-21 10:10:00,16.63,16.7,16.63,16.7,15200.0,11.578,11.6268,11.578,11.6268,15200.0
2005-12-21 10:20:00,16.7,16.73,16.7,16.73,10400.0,11.6268,11.6477,11.6268,11.6477,10400.0
2005-12-21 10:30:00,16.73,16.73,16.64,16.67,14400.0,11.6477,11.6477,11.585,11.6059,14400.0
2005-12-21 10:40:00,16.67,16.67,16.61,16.63,24200.0,11.6059,11.6059,11.5641,11.578,24200.0
2005-12-21 10:50:00,16.63,16.65,16.61,16.65,18400.0,11.578,11.592,11.5641,11.592,18400.0
2005-12-21 11:00:00,16.65,16.68,16.65,16.68,10400.0,11.592,11.6128,11.592,11.6128,10400.0
2005-12-21 11:10:00,16.68,16.68,16.67,16.68,5600.0,11.6128,11.6128,11.6059,11.6128,5600.0
2005-12-21 11:20:00,16.68,16.71,16.68,16.71,9600.0,11.6128,11.6337,11.6128,11.6337,9600.0
2005-12-21 11:30:00,16.71,16.73,16.71,16.72,7800.0,11.6337,11.6477,11.6337,11.6407,7800.0
2005-12-21 11:40:00,16.71,16.73,16.7,16.73,10600.0,11.6337,11.6477,11.6268,11.6477,10600.0
2005-12-21 11:50:00,16.73,16.8,16.73,16.78,14000.0,11.6477,11.6964,11.6477,11.6825,14000.0
2005-12-21 12:00:00,16.78,16.8,16.78,16.78,5200.0,11.6825,11.6964,11.6825,11.6825,5200.0
2005-12-21 12:10:00,16.78,16.85,16.78,16.84,13000.0,11.6825,11.7312,11.6825,11.7242,13000.0
2005-12-21 12:20:00,16.84,16.9,16.84,16.9,13200.0,11.7242,11.766,11.7242,11.766,13200.0
2005-12-21 12:30:00,16.9,16.92,16.9,16.92,10800.0,11.766,11.7799,11.766,11.7799,10800.0
2005-12-21 12:40:00,16.92,16.93,16.92,16.93,34000.0,11.7799,11.7869,11.7799,11.7869,34000.0
2005-12-21 12:50:00,16.93,16.95,16.93,16.95,38200.0,11.7869,11.8008,11.7869,11.8008,38200.0
2005-12-21 13:00:00,16.95,16.96,16.93,16.93,17400.0,11.8008,11.8078,11.7869,11.7869,17400.0
2005-12-21 13:10:00,16.93,16.94,16.93,16.93,3800.0,11.7869,11.7939,11.7869,11.7869,3800.0
2005-12-21 13:20:00,16.93,16.94,16.92,16.93,10800.0,11.7869,11.7939,11.7799,11.7869,10800.0
2005-12-21 13:30:00,16.93,16.93,16.85,16.92,54800.0,11.7869,11.7869,11.7312,11.7799,54800.0
2005-12-21 13:40:00,16.92,16.93,16.88,16.89,13800.0,11.7799,11.7869,11.7521,11.759,13800.0
2005-12-21 13:50:00,16.89,16.95,16.89,16.91,15600.0,11.759,11.8008,11.759,11.773,15600.0
2005-12-21 14:00:00,16.91,16.91,16.9,16.9,6400.0,11.773,11.773,11.766,11.766,6400.0
2005-12-21 14:10:00,16.9,16.9,16.89,16.89,9400.0,11.766,11.766,11.759,11.759,9400.0
2005-12-21 14:20:00,16.9,16.92,16.9,16.9,12400.0,11.766,11.7799,11.766,11.766,12400.0
2005-12-21 14:30:00,16.9,16.9,16.88,16.88,5000.0,11.766,11.766,11.7521,11.7521,5000.0
2005-12-21 14:40:00,16.88,16.88,16.86,16.86,19800.0,11.7521,11.7521,11.7382,11.7382,19800.0
2005-12-21 14:50:00,16.87,16.88,16.75,16.77,80000.0,11.7451,11.7521,11.6616,11.6755,80000.0
2005-12-21 15:00:00,16.77,16.81,16.75,16.81,30400.0,11.6755,11.7033,11.6616,11.7033,30400.0
2005-12-21 15:10:00,16.81,16.86,16.81,16.84,46000.0,11.7033,11.7382,11.7033,11.7242,46000.0
2005-12-21 15:20:00,16.84,16.84,16.82,16.83,33200.0,11.7242,11.7242,11.7103,11.7173,33200.0
2005-12-21 15:30:00,16.82,16.88,16.82,16.87,29400.0,11.7103,11.7521,11.7103,11.7451,29400.0
2005-12-21 15:40:00,16.87,16.9,16.86,16.89,39400.0,11.7451,11.766,11.7382,11.759,39400.0
2005-12-21 15:50:00,16.89,16.89,16.87,16.89,28000.0,11.759,11.759,11.7451,11.759,28000.0
2005-12-22 09:30:00,16.93,16.99,16.9,16.92,10800.0,11.7869,11.8287,11.766,11.7799,10800.0
2005-12-22 09:40:00,16.9,16.93,16.86,16.86,3200.0,11.766,11.7869,11.7382,11.7382,3200.0
2005-12-22 09:50:00,16.86,16.96,16.86,16.93,12800.0,11.7382,11.8078,11.7382,11.7869,12800.0
2005-12-22 10:00:00,16.93,16.95,16.86,16.86,57600.0,11.7869,11.8008,11.7382,11.7382,57600.0
2005-12-22 10:10:00,16.86,16.87,16.8,16.8,24400.0,11.7382,11.7451,11.6964,11.6964,24400.0
2005-12-22 10:20:00,16.82,16.82,16.78,16.8,21000.0,11.7103,11.7103,11.6825,11.6964,21000.0
2005-12-22 10:30:00,16.8,16.82,16.8,16.81,19000.0,11.6964,11.7103,11.6964,11.7033,19000.0
2005-12-22 10:40:00,16.81,16.83,16.81,16.83,21600.0,11.7033,11.7173,11.7033,11.7173,21600.0
2005-12-22 10:50:00,16.83,16.86,16.83,16.85,15400.0,11.7173,11.7382,11.7173,11.7312,15400.0
2005-12-22 11:00:00,16.85,16.86,16.83,16.86,22800.0,11.7312,11.7382,11.7173,11.7382,22800.0
2005-12-22 11:10:00,16.86,16.88,16.85,16.88,7600.0,11.7382,11.7521,11.7312,11.7521,7600.0
2005-12-22 11:20:00,16.89,16.97,16.89,16.96,27600.0,11.759,11.8147,11.759,11.8078,27600.0
2005-12-22 11:30:00,16.95,16.96,16.93,16.93,7200.0,11.8008,11.8078,11.7869,11.7869,7200.0
2005-12-22 11:40:00,16.91,16.92,16.85,16.87,25200.0,11.773,11.7799,11.7312,11.7451,25200.0
2005-12-22 11:50:00,16.87,16.89,16.87,16.89,10400.0,11.7451,11.759,11.7451,11.759,10400.0
2005-12-22 12:00:00,16.88,16.9,16.88,16.9,7200.0,11.7521,11.766,11.7521,11.766,7200.0
2005-12-22 12:10:00,16.9,16.9,16.88,16.9,11000.0,11.766,11.766,11.7521,11.766,11000.0
2005-12-22 12:20:00,16.88,16.88,16.83,16.84,45600.0,11.7521,11.7521,11.7173,11.7242,45600.0
2005-12-22 12:30:00,16.84,16.86,16.83,16.86,19200.0,11.7242,11.7382,11.7173,11.7382,19200.0
2005-12-22 12:40:00,16.86,16.87,16.85,16.86,13400.0,11.7382,11.7451,11.7312,11.7382,13400.0
2005-12-22 12:50:00,16.86,16.86,16.83,16.86,13800.0,11.7382,11.7382,11.7173,11.7382,13800.0
2005-12-22 13:00:00,16.85,16.86,16.84,16.86,12600.0,11.7312,11.7382,11.7242,11.7382,12600.0
2005-12-22 13:10:00,16.83,16.89,16.83,16.88,34400.0,11.7173,11.759,11.7173,11.7521,34400.0
2005-12-22 13:20:00,16.9,16.9,16.87,16.89,12800.0,11.766,11.766,11.7451,11.759,12800.0
2005-12-22 13:30:00,16.88,16.9,16.87,16.9,15600.0,11.7521,11.766,11.7451,11.766,15600.0
2005-12-22 13:40:00,16.9,16.9,16.86,16.88,12800.0,11.766,11.766,11.7382,11.7521,12800.0
2005-12-22 13:50:00,16.88,16.89,16.88,16.89,14000.0,11.7521,11.759,11.7521,11.759,14000.0
2005-12-22 14:00:00,16.89,16.9,16.89,16.9,8400.0,11.759,11.766,11.759,11.766,8400.0
2005-12-22 14:10:00,16.9,16.9,16.9,16.9,8200.0,11.766,11.766,11.766,11.766,8200.0
2005-12-22 14:20:00,16.9,16.9,16.9,16.9,10000.0,11.766,11.766,11.766,11.766,10000.0
2005-12-22 14:30:00,16.9,16.9,16.86,16.87,16000.0,11.766,11.766,11.7382,11.7451,16000.0
2005-12-22 14:40:00,16.88,16.88,16.87,16.88,6200.0,11.7521,11.7521,11.7451,11.7521,6200.0
2005-12-22 14:50:00,16.89,16.89,16.87,16.89,4600.0,11.759,11.759,11.7451,11.759,4600.0
2005-12-22 15:00:00,16.88,16.89,16.88,16.88,7400.0,11.7521,11.759,11.7521,11.7521,7400.0
2005-12-22 15:10:00,16.86,16.88,16.86,16.86,16800.0,11.7382,11.7521,11.7382,11.7382,16800.0
2005-12-22 15:20:00,16.86,16.87,16.83,16.84,52200.0,11.7382,11.7451,11.7173,11.7242,52200.0
2005-12-22 15:30:00,16.83,16.87,16.83,16.87,23200.0,11.7173,11.7451,11.7173,11.7451,23200.0
2005-12-22 15:40:00,16.87,16.9,16.85,16.86,35400.0,11.7451,11.766,11.7312,11.7382,35400.0
2005-12-22 15:50:00,16.88,16.88,16.85,16.88,18000.0,11.7521,11.7521,11.7312,11.7521,18000.0
2005-12-23 09:30:00,16.85,16.86,16.81,16.82,24600.0,11.7312,11.7382,11.7033,11.7103,24600.0
2005-12-23 09:40:00,16.83,16.86,16.79,16.79,19200.0,11.7173,11.7382,11.6894,11.6894,19200.0
2005-12-23 09:50:00,16.81,16.95,16.8,16.9,16600.0,11.7033,11.8008,11.6964,11.766,16600.0
2005-12-23 10:00:00,16.89,16.92,16.89,16.91,5600.0,11.759,11.7799,11.759,11.773,5600.0
2005-12-23 10:10:00,16.92,17.0,16.92,17.0,20400.0,11.7799,11.8356,11.7799,11.8356,20400.0
2005-12-23 10:20:00,17.0,17.04,17.0,17.03,10200.0,11.8356,11.8635,11.8356,11.8565,10200.0
2005-12-23 10:30:00,17.04,17.06,17.03,17.05,9400.0,11.8635,11.8774,11.8565,11.8704,9400.0
2005-12-23 10:40:00,17.05,17.05,17.01,17.03,11000.0,11.8704,11.8704,11.8426,11.8565,11000.0
2005-12-23 10:50:00,17.03,17.03,16.99,17.0,16000.0,11.8565,11.8565,11.8287,11.8356,16000.0
2005-12-23 11:00:00,17.02,17.02,16.99,16.99,3400.0,11.8496,11.8496,11.8287,11.8287,3400.0
2005-12-23 11:10:00,16.99,17.0,16.99,17.0,16400.0,11.8287,11.8356,11.8287,11.8356,16400.0
2005-12-23 11:20:00,17.0,17.0,16.99,16.99,1800.0,11.8356,11.8356,11.8287,11.8287,1800.0
2005-12-23 11:30:00,16.99,17.0,16.99,17.0,9200.0,11.8287,11.8356,11.8287,11.8356,9200.0
2005-12-23 11:40:00,17.0,17.0,17.0,17.0,1200.0,11.8356,11.8356,11.8356,11.8356,1200.0
2005-12-23 11:50:00,16.99,17.01,16.99,17.01,3000.0,11.8287,11.8426,11.8287,11.8426,3000.0
2005-12-23 12:00:00,17.0,17.0,16.98,16.98,11600.0,11.8356,11.8356,11.8217,11.8217,11600.0
2005-12-23 12:10:00,16.99,17.0,16.99,16.99,2600.0,11.8287,11.8356,11.8287,11.8287,2600.0
2005-12-23 12:20:00,17.0,17.0,17.0,17.0,2200.0,11.8356,11.8356,11.8356,11.8356,2200.0
2005-12-23 12:30:00,17.0,17.0,17.0,17.0,6400.0,11.8356,11.8356,11.8356,11.8356,6400.0
2005-12-23 12:40:00,17.0,17.0,16.99,17.0,7600.0,11.8356,11.8356,11.8287,11.8356,7600.0
2005-12-23 12:50:00,17.0,17.0,16.99,17.0,2200.0,11.8356,11.8356,11.8287,11.8356,2200.0
2005-12-23 13:00:00,17.0,17.0,16.98,16.98,5600.0,11.8356,11.8356,11.8217,11.8217,5600.0
2005-12-23 13:10:00,16.98,16.99,16.97,16.97,6000.0,11.8217,11.8287,11.8147,11.8147,6000.0
2005-12-23 13:20:00,16.97,16.98,16.95,16.95,10600.0,11.8147,11.8217,11.8008,11.8008,10600.0
2005-12-23 13:30:00,16.95,16.95,16.95,16.95,4400.0,11.8008,11.8008,11.8008,11.8008,4400.0
2005-12-23 13:40:00,16.93,16.96,16.93,16.96,14800.0,11.7869,11.8078,11.7869,11.8078,14800.0
2005-12-23 13:50:00,16.96,16.97,16.92,16.93,12400.0,11.8078,11.8147,11.7799,11.7869,12400.0
2005-12-23 14:00:00,16.93,16.93,16.91,16.92,21000.0,11.7869,11.7869,11.773,11.7799,21000.0
2005-12-23 14:10:00,16.92,16.93,16.91,16.92,2600.0,11.7799,11.7869,11.773,11.7799,2600.0
2005-12-23 14:20:00,16.92,16.92,16.88,16.91,7400.0,11.7799,11.7799,11.7521,11.773,7400.0
2005-12-23 14:30:00,16.91,16.92,16.9,16.91,8400.0,11.773,11.7799,11.766,11.773,8400.0
2005-12-23 14:40:00,16.91,16.92,16.91,16.91,5400.0,11.773,11.7799,11.773,11.773,5400.0
2005-12-23 14:50:00,16.91,16.92,16.91,16.92,22000.0,11.773,11.7799,11.773,11.7799,22000.0
2005-12-23 15:00:00,16.92,16.93,16.92,16.93,12800.0,11.7799,11.7869,11.7799,11.7869,12800.0
2005-12-23 15:10:00,16.93,16.93,16.89,16.89,14200.0,11.7869,11.7869,11.759,11.759,14200.0
2005-12-23 15:20:00,16.89,16.9,16.89,16.89,7200.0,11.759,11.766,11.759,11.759,7200.0
2005-12-23 15:30:00,16.89,16.92,16.89,16.92,16000.0,11.759,11.7799,11.759,11.7799,16000.0
2005-12-23 15:40:00,16.92,16.92,16.9,16.9,7000.0,11.7799,11.7799,11.766,11.766,7000.0
2005-12-23 15:50:00,16.91,16.91,16.9,16.9,24800.0,11.773,11.773,11.766,11.766,24800.0
2005-12-27 09:30:00,16.98,16.98,16.94,16.96,14400.0,11.8217,11.8217,11.7939,11.8078,14400.0
2005-12-27 09:40:00,16.95,17.0,16.95,16.95,20600.0,11.8008,11.8356,11.8008,11.8008,20600.0
2005-12-27 09:50:00,16.94,16.94,16.86,16.86,8800.0,11.7939,11.7939,11.7382,11.7382,8800.0
2005-12-27 10:00:00,16.86,16.86,16.81,16.84,11400.0,11.7382,11.7382,11.7033,11.7242,11400.0
2005-12-27 10:10:00,16.82,16.83,16.8,16.8,7800.0,11.7103,11.7173,11.6964,11.6964,7800.0
2005-12-27 10:20:00,16.8,16.8,16.72,16.72,14200.0,11.6964,11.6964,11.6407,11.6407,14200.0
2005-12-27 10:30:00,16.72,16.75,16.72,16.75,20200.0,11.6407,11.6616,11.6407,11.6616,20200.0
2005-12-27 10:40:00,16.75,16.8,16.75,16.8,8800.0,11.6616,11.6964,11.6616,11.6964,8800.0
2005-12-27 10:50:00,16.8,16.8,16.73,16.73,8600.0,11.6964,11.6964,11.6477,11.6477,8600.0
2005-12-27 11:00:00,16.75,16.75,16.71,16.72,4600.0,11.6616,11.6616,11.6337,11.6407,4600.0
2005-12-27 11:10:00,16.72,16.74,16.71,16.71,6200.0,11.6407,11.6546,11.6337,11.6337,6200.0
2005-12-27 11:20:00,16.71,16.73,16.7,16.71,14600.0,11.6337,11.6477,11.6268,11.6337,14600.0
2005-12-27 11:30:00,16.71,16.73,16.71,16.72,13400.0,11.6337,11.6477,11.6337,11.6407,13400.0
2005-12-27 11:40:00,16.72,16.72,16.71,16.71,11600.0,11.6407,11.6407,11.6337,11.6337,11600.0
2005-12-27 11:50:00,16.71,16.71,16.68,16.68,29200.0,11.6337,11.6337,11.6128,11.6128,29200.0
2005-12-27 12:00:00,16.68,16.68,16.66,16.66,13000.0,11.6128,11.6128,11.5989,11.5989,13000.0
2005-12-27 12:10:00,16.65,16.66,16.63,16.63,6000.0,11.592,11.5989,11.578,11.578,6000.0
2005-12-27 12:20:00,16.64,16.65,16.61,16.61,9600.0,11.585,11.592,11.5641,11.5641,9600.0
2005-12-27 12:30:00,16.61,16.65,16.61,16.64,9000.0,11.5641,11.592,11.5641,11.585,9000.0
2005-12-27 12:40:00,16.65,16.66,16.63,16.63,2600.0,11.592,11.5989,11.578,11.578,2600.0
2005-12-27 12:50:00,16.64,16.67,16.64,16.65,4400.0,11.585,11.6059,11.585,11.592,4400.0
2005-12-27 13:00:00,16.66,16.66,16.65,16.66,2800.0,11.5989,11.5989,11.592,11.5989,2800.0
2005-12-27 13:10:00,16.66,16.66,16.63,16.63,4400.0,11.5989,11.5989,11.578,11.578,4400.0
2005-12-27 13:20:00,16.63,16.63,16.59,16.62,15400.0,11.578,11.578,11.5502,11.5711,15400.0
2005-12-27 13:30:00,16.62,16.62,16.61,16.61,14200.0,11.5711,11.5711,11.5641,11.5641,14200.0
2005-12-27 13:40:00,16.61,16.61,16.6,16.6,9000.0,11.5641,11.5641,11.5571,11.5571,9000.0
2005-12-27 13:50:00,16.6,16.61,16.6,16.6,14800.0,11.5571,11.5641,11.5571,11.5571,14800.0
2005-12-27 14:00:00,16.6,16.63,16.6,16.61,5000.0,11.5571,11.578,11.5571,11.5641,5000.0
2005-12-27 14:10:00,16.61,16.61,16.6,16.61,12200.0,11.5641,11.5641,11.5571,11.5641,12200.0
2005-12-27 14:20:00,16.61,16.62,16.6,16.6,13800.0,11.5641,11.5711,11.5571,11.5571,13800.0
2005-12-27 14:30:00,16.61,16.61,16.61,16.61,4800.0,11.5641,11.5641,11.5641,11.5641,4800.0
2005-12-27 14:40:00,16.62,16.63,16.61,16.62,9800.0,11.5711,11.578,11.5641,11.5711,9800.0
2005-12-27 14:50:00,16.63,16.67,16.63,16.66,9600.0,11.578,11.6059,11.578,11.5989,9600.0
2005-12-27 15:00:00,16.65,16.65,16.61,16.61,8200.0,11.592,11.592,11.5641,11.5641,8200.0
2005-12-27 15:10:00,16.61,16.64,16.61,16.63,9000.0,11.5641,11.585,11.5641,11.578,9000.0
2005-12-27 15:20:00,16.64,16.66,16.63,16.64,7400.0,11.585,11.5989,11.578,11.585,7400.0
2005-12-27 15:30:00,16.64,16.65,16.63,16.64,13200.0,11.585,11.592,11.578,11.585,13200.0
2005-12-27 15:40:00,16.64,16.64,16.61,16.61,29400.0,11.585,11.585,11.5641,11.5641,29400.0
2005-12-27 15:50:00,16.61,16.64,16.6,16.61,19000.0,11.5641,11.585,11.5571,11.5641,19000.0
2005-12-28 09:30:00,16.61,16.7,16.61,16.67,13800.0,11.5641,11.6268,11.5641,11.6059,13800.0
2005-12-28 09:40:00,16.67,16.71,16.66,16.71,5000.0,11.6059,11.6337,11.5989,11.6337,5000.0
2005-12-28 09:50:00,16.71,16.75,16.7,16.75,45000.0,11.6337,11.6616,11.6268,11.6616,45000.0
2005-12-28 10:00:00,16.75,16.81,16.75,16.78,13800.0,11.6616,11.7033,11.6616,11.6825,13800.0
2005-12-28 10:10:00,16.77,16.81,16.77,16.77,9600.0,11.6755,11.7033,11.6755,11.6755,9600.0
2005-12-28 10:20:00,16.79,16.79,16.77,16.79,4000.0,11.6894,11.6894,11.6755,11.6894,4000.0
2005-12-28 10:30:00,16.78,16.78,16.73,16.74,40000.0,11.6825,11.6825,11.6477,11.6546,40000.0
2005-12-28 10:40:00,16.75,16.75,16.64,16.66,11000.0,11.6616,11.6616,11.585,11.5989,11000.0
2005-12-28 10:50:00,16.66,16.66,16.62,16.63,14400.0,11.5989,11.5989,11.5711,11.578,14400.0
2005-12-28 11:00:00,16.63,16.65,16.63,16.64,7400.0,11.578,11.592,11.578,11.585,7400.0
2005-12-28 11:10:00,16.63,16.63,16.61,16.62,19200.0,11.578,11.578,11.5641,11.5711,19200.0
2005-12-28 11:20:00,16.63,16.63,16.61,16.61,26800.0,11.578,11.578,11.5641,11.5641,26800.0
2005-12-28 11:30:00,16.62,16.65,16.62,16.65,11800.0,11.5711,11.592,11.5711,11.592,11800.0
2005-12-28 11:40:00,16.65,16.66,16.63,16.66,9600.0,11.592,11.5989,11.578,11.5989,9600.0
2005-12-28 11:50:00,16.66,16.68,16.65,16.66,7000.0,11.5989,11.6128,11.592,11.5989,7000.0
2005-12-28 12:00:00,16.67,16.67,16.65,16.67,6200.0,11.6059,11.6059,11.592,11.6059,6200.0
2005-12-28 12:10:00,16.68,16.7,16.67,16.7,5000.0,11.6128,11.6268,11.6059,11.6268,5000.0
2005-12-28 12:20:00,16.7,16.7,16.68,16.68,3600.0,11.6268,11.6268,11.6128,11.6128,3600.0
2005-12-28 12:30:00,16.68,16.69,16.68,16.68,3600.0,11.6128,11.6198,11.6128,11.6128,3600.0
2005-12-28 12:40:00,16.68,16.7,16.68,16.69,6000.0,11.6128,11.6268,11.6128,11.6198,6000.0
2005-12-28 12:50:00,16.69,16.69,16.68,16.68,5400.0,11.6198,11.6198,11.6128,11.6128,5400.0
2005-12-28 13:00:00,16.68,16.69,16.67,16.68,6600.0,11.6128,11.6198,11.6059,11.6128,6600.0
2005-12-28 13:10:00,16.68,16.68,16.67,16.68,3800.0,11.6128,11.6128,11.6059,11.6128,3800.0
2005-12-28 13:20:00,16.67,16.68,16.67,16.68,4600.0,11.6059,11.6128,11.6059,11.6128,4600.0
2005-12-28 13:30:00,16.68,16.69,16.68,16.69,4000.0,11.6128,11.6198,11.6128,11.6198,4000.0
2005-12-28 13:40:00,16.69,16.7,16.67,16.68,9200.0,11.6198,11.6268,11.6059,11.6128,9200.0
2005-12-28 13:50:00,16.68,16.68,16.67,16.68,2800.0,11.6128,11.6128,11.6059,11.6128,2800.0
2005-12-28 14:00:00,16.68,16.68,16.67,16.68,7600.0,11.6128,11.6128,11.6059,11.6128,7600.0
2005-12-28 14:10:00,16.68,16.68,16.67,16.68,12600.0,11.6128,11.6128,11.6059,11.6128,12600.0
2005-12-28 14:20:00,16.68,16.68,16.67,16.68,5400.0,11.6128,11.6128,11.6059,11.6128,5400.0
2005-12-28 14:30:00,16.68,16.69,16.65,16.67,17800.0,11.6128,11.6198,11.592,11.6059,17800.0
2005-12-28 14:40:00,16.65,16.66,16.63,16.65,13200.0,11.592,11.5989,11.578,11.592,13200.0
2005-12-28 14:50:00,16.65,16.66,16.65,16.66,8400.0,11.592,11.5989,11.592,11.5989,8400.0
2005-12-28 15:00:00,16.66,16.67,16.66,16.67,10200.0,11.5989,11.6059,11.5989,11.6059,10200.0
2005-12-28 15:10:00,16.67,16.71,16.67,16.71,16400.0,11.6059,11.6337,11.6059,11.6337,16400.0
2005-12-28 15:20:00,16.71,16.72,16.71,16.72,8800.0,11.6337,11.6407,11.6337,11.6407,8800.0
2005-12-28 15:30:00,16.72,16.75,16.72,16.75,15800.0,11.6407,11.6616,11.6407,11.6616,15800.0
2005-12-28 15:40:00,16.75,16.79,16.75,16.76,15400.0,11.6616,11.6894,11.6616,11.6685,15400.0
2005-12-28 15:50:00,16.75,16.75,16.72,16.74,18200.0,11.6616,11.6616,11.6407,11.6546,18200.0
2005-12-29 09:30:00,16.76,16.76,16.7,16.73,17800.0,11.6685,11.6685,11.6268,11.6477,17800.0
2005-12-29 09:40:00,16.74,16.74,16.7,16.7,9800.0,11.6546,11.6546,11.6268,11.6268,9800.0
2005-12-29 09:50:00,16.72,16.8,16.71,16.8,11600.0,11.6407,11.6964,11.6337,11.6964,11600.0
2005-12-29 10:00:00,16.8,16.8,16.75,16.77,12800.0,11.6964,11.6964,11.6616,11.6755,12800.0
2005-12-29 10:10:00,16.77,16.8,16.75,16.8,8800.0,11.6755,11.6964,11.6616,11.6964,8800.0
2005-12-29 10:20:00,16.79,16.79,16.78,16.79,3000.0,11.6894,11.6894,11.6825,11.6894,3000.0
2005-12-29 10:30:00,16.79,16.8,16.76,16.76,4200.0,11.6894,11.6964,11.6685,11.6685,4200.0
2005-12-29 10:40:00,16.77,16.77,16.75,16.75,13600.0,11.6755,11.6755,11.6616,11.6616,13600.0
2005-12-29 10:50:00,16.75,16.77,16.75,16.75,2800.0,11.6616,11.6755,11.6616,11.6616,2800.0
2005-12-29 11:00:00,16.77,16.81,16.77,16.81,13000.0,11.6755,11.7033,11.6755,11.7033,13000.0
2005-12-29 11:10:00,16.83,16.84,16.73,16.73,30600.0,11.7173,11.7242,11.6477,11.6477,30600.0
2005-12-29 11:20:00,16.71,16.79,16.71,16.75,15400.0,11.6337,11.6894,11.6337,11.6616,15400.0
2005-12-29 11:30:00,16.75,16.79,16.75,16.77,4400.0,11.6616,11.6894,11.6616,11.6755,4400.0
2005-12-29 11:40:00,16.79,16.79,16.77,16.78,2800.0,11.6894,11.6894,11.6755,11.6825,2800.0
2005-12-29 11:50:00,16.78,16.78,16.77,16.77,2200.0,11.6825,11.6825,11.6755,11.6755,2200.0
2005-12-29 12:00:00,16.77,16.79,16.77,16.78,2800.0,11.6755,11.6894,11.6755,11.6825,2800.0
2005-12-29 12:10:00,16.77,16.78,16.76,16.76,1600.0,11.6755,11.6825,11.6685,11.6685,1600.0
2005-12-29 12:20:00,16.76,16.76,16.75,16.75,3000.0,11.6685,11.6685,11.6616,11.6616,3000.0
2005-12-29 12:30:00,16.76,16.77,16.76,16.77,1800.0,11.6685,11.6755,11.6685,11.6755,1800.0
2005-12-29 12:40:00,16.78,16.78,16.78,16.78,2000.0,11.6825,11.6825,11.6825,11.6825,2000.0
2005-12-29 12:50:00,16.78,16.8,16.78,16.8,8800.0,11.6825,11.6964,11.6825,11.6964,8800.0
2005-12-29 13:00:00,16.8,16.8,16.78,16.79,6200.0,11.6964,11.6964,11.6825,11.6894,6200.0
2005-12-29 13:10:00,16.78,16.8,16.78,16.79,4400.0,11.6825,11.6964,11.6825,11.6894,4400.0
2005-12-29 13:20:00,16.8,16.8,16.76,16.78,8200.0,11.6964,11.6964,11.6685,11.6825,8200.0
2005-12-29 13:30:00,16.78,16.78,16.77,16.77,3200.0,11.6825,11.6825,11.6755,11.6755,3200.0
2005-12-29 13:40:00,16.77,16.78,16.75,16.75,6200.0,11.6755,11.6825,11.6616,11.6616,6200.0
2005-12-29 13:50:00,16.76,16.78,16.76,16.78,4200.0,11.6685,11.6825,11.6685,11.6825,4200.0
2005-12-29 14:00:00,16.78,16.79,16.75,16.78,3800.0,11.6825,11.6894,11.6616,11.6825,3800.0
2005-12-29 14:10:00,16.78,16.81,16.78,16.81,6600.0,11.6825,11.7033,11.6825,11.7033,6600.0
2005-12-29 14:20:00,16.82,16.85,16.82,16.85,2800.0,11.7103,11.7312,11.7103,11.7312,2800.0
2005-12-29 14:30:00,16.85,16.88,16.85,16.86,12200.0,11.7312,11.7521,11.7312,11.7382,12200.0
2005-12-29 14:40:00,16.86,16.86,16.85,16.86,4800.0,11.7382,11.7382,11.7312,11.7382,4800.0
2005-12-29 14:50:00,16.86,16.86,16.81,16.82,9400.0,11.7382,11.7382,11.7033,11.7103,9400.0
2005-12-29 15:00:00,16.83,16.83,16.78,16.8,6600.0,11.7173,11.7173,11.6825,11.6964,6600.0
2005-12-29 15:10:00,16.79,16.79,16.75,16.77,11200.0,11.6894,11.6894,11.6616,11.6755,11200.0
2005-12-29 15:20:00,16.79,16.8,16.78,16.79,5200.0,11.6894,11.6964,11.6825,11.6894,5200.0
2005-12-29 15:30:00,16.81,16.82,16.75,16.78,12400.0,11.7033,11.7103,11.6616,11.6825,12400.0
2005-12-29 15:40:00,16.77,16.77,16.75,16.75,20400.0,11.6755,11.6755,11.6616,11.6616,20400.0
2005-12-29 15:50:00,16.75,16.82,16.75,16.78,59200.0,11.6616,11.7103,11.6616,11.6825,59200.0
2005-12-30 09:30:00,16.7,16.78,16.68,16.74,30000.0,11.6268,11.6825,11.6128,11.6546,30000.0
2005-12-30 09:40:00,16.74,16.8,16.73,16.77,23600.0,11.6546,11.6964,11.6477,11.6755,23600.0
2005-12-30 09:50:00,16.77,16.87,16.77,16.87,11200.0,11.6755,11.7451,11.6755,11.7451,11200.0
2005-12-30 10:00:00,16.86,16.86,16.79,16.79,9000.0,11.7382,11.7382,11.6894,11.6894,9000.0
2005-12-30 10:10:00,16.79,16.8,16.78,16.79,9800.0,11.6894,11.6964,11.6825,11.6894,9800.0
2005-12-30 10:20:00,16.78,16.78,16.7,16.73,12800.0,11.6825,11.6825,11.6268,11.6477,12800.0
2005-12-30 10:30:00,16.72,16.73,16.71,16.71,6800.0,11.6407,11.6477,11.6337,11.6337,6800.0
2005-12-30 10:40:00,16.72,16.72,16.7,16.71,7600.0,11.6407,11.6407,11.6268,11.6337,7600.0
2005-12-30 10:50:00,16.71,16.72,16.67,16.68,17400.0,11.6337,11.6407,11.6059,11.6128,17400.0
2005-12-30 11:00:00,16.68,16.7,16.68,16.68,6400.0,11.6128,11.6268,11.6128,11.6128,6400.0
2005-12-30 11:10:00,16.68,16.71,16.68,16.68,35800.0,11.6128,11.6337,11.6128,11.6128,35800.0
2005-12-30 11:20:00,16.7,16.7,16.67,16.68,12200.0,11.6268,11.6268,11.6059,11.6128,12200.0
2005-12-30 11:30:00,16.7,16.7,16.68,16.68,19600.0,11.6268,11.6268,11.6128,11.6128,19600.0
2005-12-30 11:40:00,16.68,16.68,16.67,16.67,4600.0,11.6128,11.6128,11.6059,11.6059,4600.0
2005-12-30 11:50:00,16.67,16.68,16.64,16.66,10200.0,11.6059,11.6128,11.585,11.5989,10200.0
2005-12-30 12:00:00,16.65,16.65,16.6,16.6,13200.0,11.592,11.592,11.5571,11.5571,13200.0
2005-12-30 12:10:00,16.58,16.6,16.58,16.59,3000.0,11.5432,11.5571,11.5432,11.5502,3000.0
2005-12-30 12:20:00,16.59,16.63,16.59,16.6,13800.0,11.5502,11.578,11.5502,11.5571,13800.0
2005-12-30 12:30:00,16.61,16.62,16.59,16.6,8000.0,11.5641,11.5711,11.5502,11.5571,8000.0
2005-12-30 12:40:00,16.6,16.61,16.59,16.6,12400.0,11.5571,11.5641,11.5502,11.5571,12400.0
2005-12-30 12:50:00,16.6,16.61,16.58,16.6,8800.0,11.5571,11.5641,11.5432,11.5571,8800.0
2005-12-30 13:00:00,16.6,16.6,16.59,16.6,8600.0,11.5571,11.5571,11.5502,11.5571,8600.0
2005-12-30 13:10:00,16.58,16.6,16.58,16.58,6400.0,11.5432,11.5571,11.5432,11.5432,6400.0
2005-12-30 13:20:00,16.58,16.58,16.53,16.54,25800.0,11.5432,11.5432,11.5084,11.5154,25800.0
2005-12-30 13:30:00,16.54,16.55,16.54,16.54,10000.0,11.5154,11.5223,11.5154,11.5154,10000.0
2005-12-30 13:40:00,16.54,16.58,16.54,16.55,15200.0,11.5154,11.5432,11.5154,11.5223,15200.0
2005-12-30 13:50:00,16.55,16.57,16.54,16.54,18800.0,11.5223,11.5363,11.5154,11.5154,18800.0
2005-12-30 14:00:00,16.55,16.58,16.54,16.57,11200.0,11.5223,11.5432,11.5154,11.5363,11200.0
2005-12-30 14:10:00,16.56,16.6,16.55,16.58,12200.0,11.5293,11.5571,11.5223,11.5432,12200.0
2005-12-30 14:20:00,16.58,16.6,16.58,16.6,11400.0,11.5432,11.5571,11.5432,11.5571,11400.0
2005-12-30 14:30:00,16.59,16.65,16.59,16.64,29400.0,11.5502,11.592,11.5502,11.585,29400.0
2005-12-30 14:40:00,16.64,16.65,16.63,16.63,17200.0,11.585,11.592,11.578,11.578,17200.0
2005-12-30 14:50:00,16.64,16.64,16.63,16.63,7400.0,11.585,11.585,11.578,11.578,7400.0
2005-12-30 15:00:00,16.63,16.65,16.63,16.65,13200.0,11.578,11.592,11.578,11.592,13200.0
2005-12-30 15:10:00,16.65,16.66,16.63,16.63,23800.0,11.592,11.5989,11.578,11.578,23800.0
2005-12-30 15:20:00,16.63,16.68,16.63,16.66,16400.0,11.578,11.6128,11.578,11.5989,16400.0
2005-12-30 15:30:00,16.66,16.68,16.65,16.68,8800.0,11.5989,11.6128,11.592,11.6128,8800.0
2005-12-30 15:40:00,16.67,16.69,16.64,16.64,13600.0,11.6059,11.6198,11.585,11.585,13600.0
2005-12-30 15:50:00,16.66,16.66,16.62,16.64,14800.0,11.5989,11.5989,11.5711,11.585,14800.0
2006-01-03 09:30:00,16.64,16.72,16.64,16.67,61600.0,11.585,11.6407,11.585,11.6059,61600.0
2006-01-03 09:40:00,16.68,16.68,16.62,16.63,23400.0,11.6128,11.6128,11.5711,11.578,23400.0
2006-01-03 09:50:00,16.63,16.67,16.58,16.67,359200.0,11.578,11.6059,11.5432,11.6059,359200.0
2006-01-03 10:00:00,16.66,16.68,16.58,16.6,53000.0,11.5989,11.6128,11.5432,11.5571,53000.0
2006-01-03 10:10:00,16.6,16.67,16.58,16.61,58600.0,11.5571,11.6059,11.5432,11.5641,58600.0
2006-01-03 10:20:00,16.61,16.63,16.56,16.56,29200.0,11.5641,11.578,11.5293,11.5293,29200.0
2006-01-03 10:30:00,16.57,16.57,16.43,16.43,18600.0,11.5363,11.5363,11.4388,11.4388,18600.0
2006-01-03 10:40:00,16.46,16.46,16.42,16.43,19800.0,11.4597,11.4597,11.4318,11.4388,19800.0
2006-01-03 10:50:00,16.43,16.46,16.43,16.43,16000.0,11.4388,11.4597,11.4388,11.4388,16000.0
2006-01-03 11:00:00,16.43,16.43,16.36,16.4,27000.0,11.4388,11.4388,11.3901,11.4179,27000.0
2006-01-03 11:10:00,16.39,16.39,16.33,16.34,18600.0,11.4109,11.4109,11.3692,11.3761,18600.0
2006-01-03 11:20:00,16.34,16.37,16.32,16.35,17800.0,11.3761,11.397,11.3622,11.3831,17800.0
2006-01-03 11:30:00,16.35,16.37,16.34,16.35,22400.0,11.3831,11.397,11.3761,11.3831,22400.0
2006-01-03 11:40:00,16.35,16.37,16.35,16.35,14800.0,11.3831,11.397,11.3831,11.3831,14800.0
2006-01-03 11:50:00,16.34,16.36,16.34,16.34,17000.0,11.3761,11.3901,11.3761,11.3761,17000.0
2006-01-03 12:00:00,16.35,16.41,16.35,16.41,16400.0,11.3831,11.4249,11.3831,11.4249,16400.0
2006-01-03 12:10:00,16.41,16.42,16.41,16.41,24000.0,11.4249,11.4318,11.4249,11.4249,24000.0
2006-01-03 12:20:00,16.41,16.42,16.41,16.42,17800.0,11.4249,11.4318,11.4249,11.4318,17800.0
2006-01-03 12:30:00,16.43,16.43,16.4,16.43,22200.0,11.4388,11.4388,11.4179,11.4388,22200.0
2006-01-03 12:40:00,16.42,16.45,16.42,16.44,29800.0,11.4318,11.4527,11.4318,11.4457,29800.0
2006-01-03 12:50:00,16.43,16.43,16.4,16.41,26800.0,11.4388,11.4388,11.4179,11.4249,26800.0
2006-01-03 13:00:00,16.41,16.43,16.4,16.43,11000.0,11.4249,11.4388,11.4179,11.4388,11000.0
2006-01-03 13:10:00,16.43,16.43,16.39,16.42,16200.0,11.4388,11.4388,11.4109,11.4318,16200.0
2006-01-03 13:20:00,16.42,16.42,16.4,16.42,49200.0,11.4318,11.4318,11.4179,11.4318,49200.0
2006-01-03 13:30:00,16.42,16.42,16.41,16.41,7800.0,11.4318,11.4318,11.4249,11.4249,7800.0
2006-01-03 13:40:00,16.41,16.54,16.41,16.54,34200.0,11.4249,11.5154,11.4249,11.5154,34200.0
2006-01-03 13:50:00,16.55,16.63,16.55,16.58,60400.0,11.5223,11.578,11.5223,11.5432,60400.0
2006-01-03 14:00:00,16.58,16.61,16.56,16.58,19200.0,11.5432,11.5641,11.5293,11.5432,19200.0
2006-01-03 14:10:00,16.57,16.6,16.57,16.57,16600.0,11.5363,11.5571,11.5363,11.5363,16600.0
2006-01-03 14:20:00,16.57,16.7,16.56,16.7,52000.0,11.5363,11.6268,11.5293,11.6268,52000.0
2006-01-03 14:30:00,16.7,16.92,16.7,16.88,133600.0,11.6268,11.7799,11.6268,11.7521,133600.0
2006-01-03 14:40:00,16.88,17.04,16.88,16.99,167400.0,11.7521,11.8635,11.7521,11.8287,167400.0
2006-01-03 14:50:00,16.99,17.0,16.95,16.97,18800.0,11.8287,11.8356,11.8008,11.8147,18800.0
2006-01-03 15:00:00,16.97,17.05,16.96,17.03,170400.0,11.8147,11.8704,11.8078,11.8565,170400.0
2006-01-03 15:10:00,17.04,17.18,17.03,17.18,68000.0,11.8635,11.9609,11.8565,11.9609,68000.0
2006-01-03 15:20:00,17.18,17.33,17.18,17.24,214200.0,11.9609,12.0654,11.9609,12.0027,214200.0
2006-01-03 15:30:00,17.25,17.35,17.23,17.34,54200.0,12.0097,12.0793,11.9958,12.0723,54200.0
2006-01-03 15:40:00,17.33,17.49,17.33,17.47,208800.0,12.0654,12.1768,12.0654,12.1628,208800.0
2006-01-03 15:50:00,17.47,17.5,17.33,17.36,230200.0,12.1628,12.1837,12.0654,12.0863,230200.0
2006-01-04 09:30:00,17.36,17.42,17.36,17.4,327000.0,12.0863,12.128,12.0863,12.1141,327000.0
2006-01-04 09:40:00,17.41,17.45,17.37,17.37,288400.0,12.1211,12.1489,12.0932,12.0932,288400.0
2006-01-04 09:50:00,17.37,17.5,17.37,17.49,78400.0,12.0932,12.1837,12.0932,12.1768,78400.0
2006-01-04 10:00:00,17.49,17.6,17.47,17.56,142600.0,12.1768,12.2534,12.1628,12.2255,142600.0
2006-01-04 10:10:00,17.56,17.56,17.5,17.51,52800.0,12.2255,12.2255,12.1837,12.1907,52800.0
2006-01-04 10:20:00,17.52,17.52,17.47,17.49,52600.0,12.1977,12.1977,12.1628,12.1768,52600.0
2006-01-04 10:30:00,17.48,17.49,17.47,17.47,21200.0,12.1698,12.1768,12.1628,12.1628,21200.0
2006-01-04 10:40:00,17.47,17.5,17.46,17.48,46000.0,12.1628,12.1837,12.1559,12.1698,46000.0
2006-01-04 10:50:00,17.48,17.54,17.48,17.5,29600.0,12.1698,12.2116,12.1698,12.1837,29600.0
2006-01-04 11:00:00,17.51,17.51,17.48,17.5,67400.0,12.1907,12.1907,12.1698,12.1837,67400.0
2006-01-04 11:10:00,17.49,17.49,17.48,17.49,29200.0,12.1768,12.1768,12.1698,12.1768,29200.0
2006-01-04 11:20:00,17.49,17.55,17.49,17.53,97400.0,12.1768,12.2185,12.1768,12.2046,97400.0
2006-01-04 11:30:00,17.53,17.68,17.53,17.65,221400.0,12.2046,12.3091,12.2046,12.2882,221400.0
2006-01-04 11:40:00,17.64,17.64,17.59,17.6,36400.0,12.2812,12.2812,12.2464,12.2534,36400.0
2006-01-04 11:50:00,17.61,17.64,17.6,17.62,33200.0,12.2603,12.2812,12.2534,12.2673,33200.0
2006-01-04 12:00:00,17.62,17.63,17.58,17.61,31800.0,12.2673,12.2742,12.2394,12.2603,31800.0
2006-01-04 12:10:00,17.61,17.61,17.59,17.61,20800.0,12.2603,12.2603,12.2464,12.2603,20800.0
2006-01-04 12:20:00,17.6,17.61,17.58,17.58,19200.0,12.2534,12.2603,12.2394,12.2394,19200.0
2006-01-04 12:30:00,17.58,17.62,17.57,17.6,32400.0,12.2394,12.2673,12.2325,12.2534,32400.0
2006-01-04 12:40:00,17.6,17.6,17.57,17.57,5800.0,12.2534,12.2534,12.2325,12.2325,5800.0
2006-01-04 12:50:00,17.57,17.57,17.55,17.56,16600.0,12.2325,12.2325,12.2185,12.2255,16600.0
2006-01-04 13:00:00,17.56,17.57,17.54,17.57,20200.0,12.2255,12.2325,12.2116,12.2325,20200.0
2006-01-04 13:10:00,17.56,17.66,17.56,17.64,66200.0,12.2255,12.2951,12.2255,12.2812,66200.0
2006-01-04 13:20:00,17.64,17.84,17.59,17.74,143800.0,12.2812,12.4204,12.2464,12.3508,143800.0
2006-01-04 13:30:00,17.65,17.72,17.63,17.63,27600.0,12.2882,12.3369,12.2742,12.2742,27600.0
2006-01-04 13:40:00,17.61,17.76,17.61,17.76,34400.0,12.2603,12.3648,12.2603,12.3648,34400.0
2006-01-04 13:50:00,17.76,17.79,17.75,17.75,16800.0,12.3648,12.3856,12.3578,12.3578,16800.0
2006-01-04 14:00:00,17.75,17.76,17.74,17.74,19600.0,12.3578,12.3648,12.3508,12.3508,19600.0
2006-01-04 14:10:00,17.74,17.75,17.68,17.7,25200.0,12.3508,12.3578,12.3091,12.323,25200.0
2006-01-04 14:20:00,17.7,17.7,17.68,17.68,19600.0,12.323,12.323,12.3091,12.3091,19600.0
2006-01-04 14:30:00,17.68,17.68,17.64,17.65,16400.0,12.3091,12.3091,12.2812,12.2882,16400.0
2006-01-04 14:40:00,17.65,17.77,17.64,17.68,105800.0,12.2882,12.3717,12.2812,12.3091,105800.0
2006-01-04 14:50:00,17.7,17.78,17.68,17.75,168200.0,12.323,12.3787,12.3091,12.3578,168200.0
2006-01-04 15:00:00,17.74,17.78,17.67,17.67,93800.0,12.3508,12.3787,12.3021,12.3021,93800.0
2006-01-04 15:10:00,17.66,17.67,17.61,17.63,22000.0,12.2951,12.3021,12.2603,12.2742,22000.0
2006-01-04 15:20:00,17.62,17.66,17.6,17.64,38800.0,12.2673,12.2951,12.2534,12.2812,38800.0
2006-01-04 15:30:00,17.64,17.65,17.59,17.6,46200.0,12.2812,12.2882,12.2464,12.2534,46200.0
2006-01-04 15:40:00,17.6,17.6,17.55,17.56,54800.0,12.2534,12.2534,12.2185,12.2255,54800.0
2006-01-04 15:50:00,17.55,17.58,17.53,17.58,82600.0,12.2185,12.2394,12.2046,12.2394,82600.0
2006-01-05 09:30:00,17.48,17.65,17.48,17.64,27200.0,12.1698,12.2882,12.1698,12.2812,27200.0
2006-01-05 09:40:00,17.6,17.71,17.6,17.71,16000.0,12.2534,12.3299,12.2534,12.3299,16000.0
2006-01-05 09:50:00,17.69,17.73,17.64,17.64,20400.0,12.316,12.3439,12.2812,12.2812,20400.0
2006-01-05 10:00:00,17.64,17.8,17.64,17.8,55800.0,12.2812,12.3926,12.2812,12.3926,55800.0
2006-01-05 10:10:00,17.8,17.81,17.69,17.74,93000.0,12.3926,12.3996,12.316,12.3508,93000.0
2006-01-05 10:20:00,17.74,17.75,17.69,17.69,9800.0,12.3508,12.3578,12.316,12.316,9800.0
2006-01-05 10:30:00,17.68,17.7,17.61,17.61,9200.0,12.3091,12.323,12.2603,12.2603,9200.0
2006-01-05 10:40:00,17.61,17.61,17.49,17.49,34200.0,12.2603,12.2603,12.1768,12.1768,34200.0
2006-01-05 10:50:00,17.5,17.52,17.5,17.51,8800.0,12.1837,12.1977,12.1837,12.1907,8800.0
2006-01-05 11:00:00,17.51,17.55,17.5,17.55,13600.0,12.1907,12.2185,12.1837,12.2185,13600.0
2006-01-05 11:10:00,17.52,17.54,17.52,17.53,5600.0,12.1977,12.2116,12.1977,12.2046,5600.0
2006-01-05 11:20:00,17.53,17.53,17.52,17.52,6800.0,12.2046,12.2046,12.1977,12.1977,6800.0
2006-01-05 11:30:00,17.52,17.56,17.52,17.55,19400.0,12.1977,12.2255,12.1977,12.2185,19400.0
2006-01-05 11:40:00,17.57,17.59,17.57,17.59,6000.0,12.2325,12.2464,12.2325,12.2464,6000.0
2006-01-05 11:50:00,17.59,17.61,17.57,17.57,3600.0,12.2464,12.2603,12.2325,12.2325,3600.0
2006-01-05 12:00:00,17.57,17.57,17.52,17.52,7400.0,12.2325,12.2325,12.1977,12.1977,7400.0
2006-01-05 12:10:00,17.51,17.51,17.48,17.5,7000.0,12.1907,12.1907,12.1698,12.1837,7000.0
2006-01-05 12:20:00,17.49,17.5,17.48,17.49,3400.0,12.1768,12.1837,12.1698,12.1768,3400.0
2006-01-05 12:30:00,17.49,17.5,17.46,17.49,7000.0,12.1768,12.1837,12.1559,12.1768,7000.0
2006-01-05 12:40:00,17.48,17.5,17.46,17.5,10000.0,12.1698,12.1837,12.1559,12.1837,10000.0
2006-01-05 12:50:00,17.5,17.57,17.5,17.57,8400.0,12.1837,12.2325,12.1837,12.2325,8400.0
2006-01-05 13:00:00,17.57,17.57,17.55,17.57,7800.0,12.2325,12.2325,12.2185,12.2325,7800.0
2006-01-05 13:10:00,17.57,17.58,17.55,17.55,9000.0,12.2325,12.2394,12.2185,12.2185,9000.0
2006-01-05 13:20:00,17.55,17.57,17.55,17.55,7400.0,12.2185,12.2325,12.2185,12.2185,7400.0
2006-01-05 13:30:00,17.56,17.56,17.48,17.48,20600.0,12.2255,12.2255,12.1698,12.1698,20600.0
2006-01-05 13:40:00,17.49,17.52,17.48,17.51,23400.0,12.1768,12.1977,12.1698,12.1907,23400.0
2006-01-05 13:50:00,17.51,17.53,17.5,17.5,7000.0,12.1907,12.2046,12.1837,12.1837,7000.0
2006-01-05 14:00:00,17.5,17.5,17.48,17.48,80600.0,12.1837,12.1837,12.1698,12.1698,80600.0
2006-01-05 14:10:00,17.47,17.49,17.46,17.48,4200.0,12.1628,12.1768,12.1559,12.1698,4200.0
2006-01-05 14:20:00,17.48,17.52,17.48,17.5,8400.0,12.1698,12.1977,12.1698,12.1837,8400.0
2006-01-05 14:30:00,17.51,17.53,17.51,17.51,4800.0,12.1907,12.2046,12.1907,12.1907,4800.0
2006-01-05 14:40:00,17.51,17.51,17.5,17.51,8400.0,12.1907,12.1907,12.1837,12.1907,8400.0
2006-01-05 14:50:00,17.5,17.53,17.5,17.52,4800.0,12.1837,12.2046,12.1837,12.1977,4800.0
2006-01-05 15:00:00,17.52,17.57,17.52,17.57,15400.0,12.1977,12.2325,12.1977,12.2325,15400.0
2006-01-05 15:10:00,17.58,17.58,17.55,17.56,33600.0,12.2394,12.2394,12.2185,12.2255,33600.0
2006-01-05 15:20:00,17.56,17.56,17.55,17.55,19600.0,12.2255,12.2255,12.2185,12.2185,19600.0
2006-01-05 15:30:00,17.55,17.63,17.54,17.61,35600.0,12.2185,12.2742,12.2116,12.2603,35600.0
2006-01-05 15:40:00,17.61,17.66,17.59,17.65,38800.0,12.2603,12.2951,12.2464,12.2882,38800.0
2006-01-05 15:50:00,17.65,17.66,17.61,17.62,56800.0,12.2882,12.2951,12.2603,12.2673,56800.0
2006-01-06 09:30:00,17.7,17.75,17.7,17.72,63400.0,12.323,12.3578,12.323,12.3369,63400.0
2006-01-06 09:40:00,17.73,17.73,17.66,17.66,18400.0,12.3439,12.3439,12.2951,12.2951,18400.0
2006-01-06 09:50:00,17.64,17.66,17.53,17.56,35200.0,12.2812,12.2951,12.2046,12.2255,35200.0
2006-01-06 10:00:00,17.55,17.59,17.54,17.56,77800.0,12.2185,12.2464,12.2116,12.2255,77800.0
2006-01-06 10:10:00,17.55,17.56,17.54,17.55,13600.0,12.2185,12.2255,12.2116,12.2185,13600.0
2006-01-06 10:20:00,17.54,17.54,17.5,17.52,16400.0,12.2116,12.2116,12.1837,12.1977,16400.0
2006-01-06 10:30:00,17.52,17.52,17.5,17.52,18200.0,12.1977,12.1977,12.1837,12.1977,18200.0
2006-01-06 10:40:00,17.53,17.55,17.51,17.53,36800.0,12.2046,12.2185,12.1907,12.2046,36800.0
2006-01-06 10:50:00,17.53,17.55,17.5,17.51,54200.0,12.2046,12.2185,12.1837,12.1907,54200.0
2006-01-06 11:00:00,17.51,17.54,17.5,17.5,262000.0,12.1907,12.2116,12.1837,12.1837,262000.0
2006-01-06 11:10:00,17.5,17.5,17.46,17.48,37600.0,12.1837,12.1837,12.1559,12.1698,37600.0
2006-01-06 11:20:00,17.5,17.53,17.49,17.52,78400.0,12.1837,12.2046,12.1768,12.1977,78400.0
2006-01-06 11:30:00,17.52,17.54,17.51,17.51,71000.0,12.1977,12.2116,12.1907,12.1907,71000.0
2006-01-06 11:40:00,17.5,17.52,17.48,17.49,11200.0,12.1837,12.1977,12.1698,12.1768,11200.0
2006-01-06 11:50:00,17.49,17.52,17.49,17.52,15600.0,12.1768,12.1977,12.1768,12.1977,15600.0
2006-01-06 12:00:00,17.53,17.55,17.52,17.53,25000.0,12.2046,12.2185,12.1977,12.2046,25000.0
2006-01-06 12:10:00,17.53,17.53,17.5,17.52,14600.0,12.2046,12.2046,12.1837,12.1977,14600.0
2006-01-06 12:20:00,17.51,17.61,17.49,17.61,21400.0,12.1907,12.2603,12.1768,12.2603,21400.0
2006-01-06 12:30:00,17.61,17.61,17.54,17.54,14000.0,12.2603,12.2603,12.2116,12.2116,14000.0
2006-01-06 12:40:00,17.53,17.53,17.49,17.5,20000.0,12.2046,12.2046,12.1768,12.1837,20000.0
2006-01-06 12:50:00,17.51,17.6,17.5,17.6,23000.0,12.1907,12.2534,12.1837,12.2534,23000.0
2006-01-06 13:00:00,17.58,17.59,17.53,17.53,15200.0,12.2394,12.2464,12.2046,12.2046,15200.0
2006-01-06 13:10:00,17.53,17.53,17.49,17.5,21000.0,12.2046,12.2046,12.1768,12.1837,21000.0
2006-01-06 13:20:00,17.52,17.6,17.52,17.59,20400.0,12.1977,12.2534,12.1977,12.2464,20400.0
2006-01-06 13:30:00,17.6,17.61,17.58,17.61,32400.0,12.2534,12.2603,12.2394,12.2603,32400.0
2006-01-06 13:40:00,17.6,17.63,17.6,17.63,17600.0,12.2534,12.2742,12.2534,12.2742,17600.0
2006-01-06 13:50:00,17.64,17.71,17.63,17.7,123400.0,12.2812,12.3299,12.2742,12.323,123400.0
2006-01-06 14:00:00,17.72,17.73,17.71,17.72,46000.0,12.3369,12.3439,12.3299,12.3369,46000.0
2006-01-06 14:10:00,17.72,17.73,17.7,17.7,31600.0,12.3369,12.3439,12.323,12.323,31600.0
2006-01-06 14:20:00,17.7,17.7,17.69,17.7,22000.0,12.323,12.323,12.316,12.323,22000.0
2006-01-06 14:30:00,17.69,17.7,17.65,17.65,21200.0,12.316,12.323,12.2882,12.2882,21200.0
2006-01-06 14:40:00,17.66,17.7,17.65,17.7,15200.0,12.2951,12.323,12.2882,12.323,15200.0
2006-01-06 14:50:00,17.7,17.73,17.68,17.7,62400.0,12.323,12.3439,12.3091,12.323,62400.0
2006-01-06 15:00:00,17.7,17.75,17.69,17.73,56200.0,12.323,12.3578,12.316,12.3439,56200.0
2006-01-06 15:10:00,17.73,17.73,17.71,17.72,24400.0,12.3439,12.3439,12.3299,12.3369,24400.0
2006-01-06 15:20:00,17.72,17.72,17.7,17.7,18600.0,12.3369,12.3369,12.323,12.323,18600.0
2006-01-06 15:30:00,17.71,17.74,17.7,17.73,39000.0,12.3299,12.3508,12.323,12.3439,39000.0
2006-01-06 15:40:00,17.73,17.74,17.71,17.74,44200.0,12.3439,12.3508,12.3299,12.3508,44200.0
2006-01-06 15:50:00,17.75,17.77,17.7,17.75,115600.0,12.3578,12.3717,12.323,12.3578,115600.0
2006-01-09 09:30:00,17.63,17.74,17.61,17.74,31800.0,12.2742,12.3508,12.2603,12.3508,31800.0
2006-01-09 09:40:00,17.72,17.79,17.72,17.74,14000.0,12.3369,12.3856,12.3369,12.3508,14000.0
2006-01-09 09:50:00,17.74,17.77,17.72,17.75,12600.0,12.3508,12.3717,12.3369,12.3578,12600.0
2006-01-09 10:00:00,17.75,17.75,17.7,17.7,12200.0,12.3578,12.3578,12.323,12.323,12200.0
2006-01-09 10:10:00,17.71,17.71,17.62,17.62,17800.0,12.3299,12.3299,12.2673,12.2673,17800.0
2006-01-09 10:20:00,17.63,17.71,17.62,17.7,30200.0,12.2742,12.3299,12.2673,12.323,30200.0
2006-01-09 10:30:00,17.7,17.71,17.7,17.7,16800.0,12.323,12.3299,12.323,12.323,16800.0
2006-01-09 10:40:00,17.7,17.72,17.65,17.72,18800.0,12.323,12.3369,12.2882,12.3369,18800.0
2006-01-09 10:50:00,17.72,17.74,17.68,17.72,79000.0,12.3369,12.3508,12.3091,12.3369,79000.0
2006-01-09 11:00:00,17.73,17.75,17.73,17.75,9400.0,12.3439,12.3578,12.3439,12.3578,9400.0
2006-01-09 11:10:00,17.75,17.77,17.73,17.73,59600.0,12.3578,12.3717,12.3439,12.3439,59600.0
2006-01-09 11:20:00,17.74,17.77,17.73,17.74,66200.0,12.3508,12.3717,12.3439,12.3508,66200.0
2006-01-09 11:30:00,17.74,17.8,17.74,17.8,58200.0,12.3508,12.3926,12.3508,12.3926,58200.0
2006-01-09 11:40:00,17.8,17.8,17.79,17.8,21600.0,12.3926,12.3926,12.3856,12.3926,21600.0
2006-01-09 11:50:00,17.8,17.87,17.79,17.86,30200.0,12.3926,12.4413,12.3856,12.4344,30200.0
2006-01-09 12:00:00,17.88,17.88,17.85,17.86,22800.0,12.4483,12.4483,12.4274,12.4344,22800.0
2006-01-09 12:10:00,17.86,17.89,17.86,17.89,21000.0,12.4344,12.4553,12.4344,12.4553,21000.0
2006-01-09 12:20:00,17.89,17.93,17.89,17.93,25600.0,12.4553,12.4831,12.4553,12.4831,25600.0
2006-01-09 12:30:00,17.93,17.93,17.89,17.91,11600.0,12.4831,12.4831,12.4553,12.4692,11600.0
2006-01-09 12:40:00,17.91,17.93,17.91,17.92,7600.0,12.4692,12.4831,12.4692,12.4761,7600.0
2006-01-09 12:50:00,17.92,17.92,17.89,17.9,18800.0,12.4761,12.4761,12.4553,12.4622,18800.0
2006-01-09 13:00:00,17.9,17.9,17.89,17.9,21800.0,12.4622,12.4622,12.4553,12.4622,21800.0
2006-01-09 13:10:00,17.9,17.9,17.85,17.87,19800.0,12.4622,12.4622,12.4274,12.4413,19800.0
2006-01-09 13:20:00,17.88,17.9,17.88,17.9,13600.0,12.4483,12.4622,12.4483,12.4622,13600.0
2006-01-09 13:30:00,17.9,17.9,17.89,17.9,15400.0,12.4622,12.4622,12.4553,12.4622,15400.0
2006-01-09 13:40:00,17.9,17.92,17.89,17.91,62400.0,12.4622,12.4761,12.4553,12.4692,62400.0
2006-01-09 13:50:00,17.91,17.92,17.91,17.92,10400.0,12.4692,12.4761,12.4692,12.4761,10400.0
2006-01-09 14:00:00,17.92,17.93,17.92,17.93,11600.0,12.4761,12.4831,12.4761,12.4831,11600.0
2006-01-09 14:10:00,17.93,17.95,17.93,17.95,18200.0,12.4831,12.497,12.4831,12.497,18200.0
2006-01-09 14:20:00,17.95,17.97,17.93,17.96,18000.0,12.497,12.511,12.4831,12.504,18000.0
2006-01-09 14:30:00,17.96,17.97,17.96,17.96,44800.0,12.504,12.511,12.504,12.504,44800.0
2006-01-09 14:40:00,17.96,17.97,17.94,17.95,17200.0,12.504,12.511,12.4901,12.497,17200.0
2006-01-09 14:50:00,17.95,17.97,17.94,17.96,25400.0,12.497,12.511,12.4901,12.504,25400.0
2006-01-09 15:00:00,17.97,17.97,17.93,17.97,36600.0,12.511,12.511,12.4831,12.511,36600.0
2006-01-09 15:10:00,17.96,17.98,17.94,17.96,37400.0,12.504,12.5179,12.4901,12.504,37400.0
2006-01-09 15:20:00,17.96,17.97,17.95,17.96,41200.0,12.504,12.511,12.497,12.504,41200.0
2006-01-09 15:30:00,17.97,18.0,17.96,17.99,37600.0,12.511,12.5318,12.504,12.5249,37600.0
2006-01-09 15:40:00,17.99,18.0,17.98,18.0,52600.0,12.5249,12.5318,12.5179,12.5318,52600.0
2006-01-09 15:50:00,18.0,18.03,17.99,18.0,79400.0,12.5318,12.5527,12.5249,12.5318,79400.0
2006-01-10 09:30:00,17.84,17.84,17.78,17.81,27000.0,12.4204,12.4204,12.3787,12.3996,27000.0
2006-01-10 09:40:00,17.8,17.8,17.71,17.73,22200.0,12.3926,12.3926,12.3299,12.3439,22200.0
2006-01-10 09:50:00,17.75,17.81,17.74,17.76,22800.0,12.3578,12.3996,12.3508,12.3648,22800.0
2006-01-10 10:00:00,17.75,17.8,17.75,17.79,14200.0,12.3578,12.3926,12.3578,12.3856,14200.0
2006-01-10 10:10:00,17.79,17.83,17.77,17.8,146400.0,12.3856,12.4135,12.3717,12.3926,146400.0
2006-01-10 10:20:00,17.82,17.82,17.79,17.81,10600.0,12.4065,12.4065,12.3856,12.3996,10600.0
2006-01-10 10:30:00,17.8,17.86,17.78,17.86,15200.0,12.3926,12.4344,12.3787,12.4344,15200.0
2006-01-10 10:40:00,17.85,17.86,17.84,17.84,3000.0,12.4274,12.4344,12.4204,12.4204,3000.0
2006-01-10 10:50:00,17.83,17.83,17.74,17.77,16200.0,12.4135,12.4135,12.3508,12.3717,16200.0
2006-01-10 11:00:00,17.78,17.78,17.75,17.75,9400.0,12.3787,12.3787,12.3578,12.3578,9400.0
2006-01-10 11:10:00,17.74,17.75,17.68,17.75,24400.0,12.3508,12.3578,12.3091,12.3578,24400.0
2006-01-10 11:20:00,17.74,17.8,17.74,17.8,19200.0,12.3508,12.3926,12.3508,12.3926,19200.0
2006-01-10 11:30:00,17.77,17.77,17.76,17.77,1400.0,12.3717,12.3717,12.3648,12.3717,1400.0
2006-01-10 11:40:00,17.77,17.84,17.77,17.84,11800.0,12.3717,12.4204,12.3717,12.4204,11800.0
2006-01-10 11:50:00,17.84,17.85,17.8,17.8,5000.0,12.4204,12.4274,12.3926,12.3926,5000.0
2006-01-10 12:00:00,17.81,17.84,17.81,17.81,5000.0,12.3996,12.4204,12.3996,12.3996,5000.0
2006-01-10 12:10:00,17.81,17.82,17.79,17.81,2800.0,12.3996,12.4065,12.3856,12.3996,2800.0
2006-01-10 12:20:00,17.81,17.82,17.81,17.82,4400.0,12.3996,12.4065,12.3996,12.4065,4400.0
2006-01-10 12:30:00,17.81,17.83,17.8,17.83,4000.0,12.3996,12.4135,12.3926,12.4135,4000.0
2006-01-10 12:40:00,17.81,17.81,17.77,17.77,4600.0,12.3996,12.3996,12.3717,12.3717,4600.0
2006-01-10 12:50:00,17.78,17.78,17.75,17.75,4400.0,12.3787,12.3787,12.3578,12.3578,4400.0
2006-01-10 13:00:00,17.76,17.8,17.76,17.8,5800.0,12.3648,12.3926,12.3648,12.3926,5800.0
2006-01-10 13:10:00,17.8,17.8,17.79,17.8,6000.0,12.3926,12.3926,12.3856,12.3926,6000.0
2006-01-10 13:20:00,17.82,17.82,17.81,17.82,2800.0,12.4065,12.4065,12.3996,12.4065,2800.0
2006-01-10 13:30:00,17.82,17.86,17.76,17.79,8400.0,12.4065,12.4344,12.3648,12.3856,8400.0
2006-01-10 13:40:00,17.79,17.8,17.78,17.8,4000.0,12.3856,12.3926,12.3787,12.3926,4000.0
2006-01-10 13:50:00,17.79,17.8,17.75,17.77,6200.0,12.3856,12.3926,12.3578,12.3717,6200.0
2006-01-10 14:00:00,17.77,17.8,17.73,17.8,8000.0,12.3717,12.3926,12.3439,12.3926,8000.0
2006-01-10 14:10:00,17.8,17.83,17.8,17.82,5400.0,12.3926,12.4135,12.3926,12.4065,5400.0
2006-01-10 14:20:00,17.82,17.83,17.8,17.82,7400.0,12.4065,12.4135,12.3926,12.4065,7400.0
2006-01-10 14:30:00,17.81,17.83,17.77,17.83,24800.0,12.3996,12.4135,12.3717,12.4135,24800.0
2006-01-10 14:40:00,17.81,17.84,17.79,17.83,8200.0,12.3996,12.4204,12.3856,12.4135,8200.0
2006-01-10 14:50:00,17.85,17.87,17.84,17.87,4600.0,12.4274,12.4413,12.4204,12.4413,4600.0
2006-01-10 15:00:00,17.88,17.89,17.87,17.89,14400.0,12.4483,12.4553,12.4413,12.4553,14400.0
2006-01-10 15:10:00,17.88,17.92,17.86,17.88,11200.0,12.4483,12.4761,12.4344,12.4483,11200.0
2006-01-10 15:20:00,17.89,17.91,17.89,17.9,5600.0,12.4553,12.4692,12.4553,12.4622,5600.0
2006-01-10 15:30:00,17.91,17.91,17.88,17.9,9600.0,12.4692,12.4692,12.4483,12.4622,9600.0
2006-01-10 15:40:00,17.9,17.95,17.9,17.93,21200.0,12.4622,12.497,12.4622,12.4831,21200.0
2006-01-10 15:50:00,17.93,17.93,17.89,17.9,9000.0,12.4831,12.4831,12.4553,12.4622,9000.0
2006-01-11 09:30:00,17.85,17.87,17.8,17.82,17800.0,12.4274,12.4413,12.3926,12.4065,17800.0
2006-01-11 09:40:00,17.82,17.84,17.76,17.76,83800.0,12.4065,12.4204,12.3648,12.3648,83800.0
2006-01-11 09:50:00,17.72,17.75,17.68,17.72,17000.0,12.3369,12.3578,12.3091,12.3369,17000.0
2006-01-11 10:00:00,17.72,17.77,17.72,17.75,5600.0,12.3369,12.3717,12.3369,12.3578,5600.0
2006-01-11 10:10:00,17.78,17.78,17.78,17.78,2600.0,12.3787,12.3787,12.3787,12.3787,2600.0
2006-01-11 10:20:00,17.78,17.82,17.78,17.79,6800.0,12.3787,12.4065,12.3787,12.3856,6800.0
2006-01-11 10:30:00,17.81,17.82,17.79,17.79,8200.0,12.3996,12.4065,12.3856,12.3856,8200.0
2006-01-11 10:40:00,17.8,17.82,17.8,17.81,4400.0,12.3926,12.4065,12.3926,12.3996,4400.0
2006-01-11 10:50:00,17.82,17.82,17.77,17.8,6200.0,12.4065,12.4065,12.3717,12.3926,6200.0
2006-01-11 11:00:00,17.8,17.81,17.8,17.81,2600.0,12.3926,12.3996,12.3926,12.3996,2600.0
2006-01-11 11:10:00,17.81,17.81,17.78,17.8,48000.0,12.3996,12.3996,12.3787,12.3926,48000.0
2006-01-11 11:20:00,17.8,17.9,17.79,17.81,222000.0,12.3926,12.4622,12.3856,12.3996,222000.0
2006-01-11 11:30:00,17.81,17.81,17.7,17.73,14000.0,12.3996,12.3996,12.323,12.3439,14000.0
2006-01-11 11:40:00,17.73,17.73,17.66,17.68,17000.0,12.3439,12.3439,12.2951,12.3091,17000.0
2006-01-11 11:50:00,17.68,17.68,17.63,17.67,19600.0,12.3091,12.3091,12.2742,12.3021,19600.0
2006-01-11 12:00:00,17.66,17.71,17.64,17.68,28600.0,12.2951,12.3299,12.2812,12.3091,28600.0
2006-01-11 12:10:00,17.68,17.68,17.54,17.57,62000.0,12.3091,12.3091,12.2116,12.2325,62000.0
2006-01-11 12:20:00,17.54,17.59,17.54,17.54,15400.0,12.2116,12.2464,12.2116,12.2116,15400.0
2006-01-11 12:30:00,17.54,17.55,17.47,17.48,21600.0,12.2116,12.2185,12.1628,12.1698,21600.0
2006-01-11 12:40:00,17.49,17.51,17.45,17.49,29000.0,12.1768,12.1907,12.1489,12.1768,29000.0
2006-01-11 12:50:00,17.49,17.52,17.45,17.51,10600.0,12.1768,12.1977,12.1489,12.1907,10600.0
2006-01-11 13:00:00,17.52,17.55,17.52,17.55,14800.0,12.1977,12.2185,12.1977,12.2185,14800.0
2006-01-11 13:10:00,17.54,17.55,17.5,17.53,7800.0,12.2116,12.2185,12.1837,12.2046,7800.0
2006-01-11 13:20:00,17.52,17.66,17.52,17.66,81800.0,12.1977,12.2951,12.1977,12.2951,81800.0
2006-01-11 13:30:00,17.65,17.68,17.61,17.61,15000.0,12.2882,12.3091,12.2603,12.2603,15000.0
2006-01-11 13:40:00,17.65,17.65,17.59,17.59,5400.0,12.2882,12.2882,12.2464,12.2464,5400.0
2006-01-11 13:50:00,17.58,17.58,17.54,17.56,2800.0,12.2394,12.2394,12.2116,12.2255,2800.0
2006-01-11 14:00:00,17.56,17.57,17.53,17.57,4000.0,12.2255,12.2325,12.2046,12.2325,4000.0
2006-01-11 14:10:00,17.59,17.64,17.59,17.63,4000.0,12.2464,12.2812,12.2464,12.2742,4000.0
2006-01-11 14:20:00,17.64,17.65,17.64,17.65,4600.0,12.2812,12.2882,12.2812,12.2882,4600.0
2006-01-11 14:30:00,17.64,17.67,17.63,17.67,12400.0,12.2812,12.3021,12.2742,12.3021,12400.0
2006-01-11 14:40:00,17.67,17.68,17.64,17.68,5800.0,12.3021,12.3091,12.2812,12.3091,5800.0
2006-01-11 14:50:00,17.68,17.68,17.67,17.68,8600.0,12.3091,12.3091,12.3021,12.3091,8600.0
2006-01-11 15:00:00,17.67,17.68,17.66,17.68,13800.0,12.3021,12.3091,12.2951,12.3091,13800.0
2006-01-11 15:10:00,17.69,17.75,17.69,17.73,33600.0,12.316,12.3578,12.316,12.3439,33600.0
2006-01-11 15:20:00,17.73,17.74,17.72,17.73,19200.0,12.3439,12.3508,12.3369,12.3439,19200.0
2006-01-11 15:30:00,17.73,17.74,17.72,17.74,9000.0,12.3439,12.3508,12.3369,12.3508,9000.0
2006-01-11 15:40:00,17.73,17.75,17.71,17.71,17200.0,12.3439,12.3578,12.3299,12.3299,17200.0
2006-01-11 15:50:00,17.71,17.72,17.66,17.7,19000.0,12.3299,12.3369,12.2951,12.323,19000.0
2006-01-12 09:30:00,17.68,17.75,17.65,17.68,10000.0,12.3091,12.3578,12.2882,12.3091,10000.0
2006-01-12 09:40:00,17.69,17.7,17.65,17.68,6800.0,12.316,12.323,12.2882,12.3091,6800.0
2006-01-12 09:50:00,17.68,17.68,17.61,17.65,7400.0,12.3091,12.3091,12.2603,12.2882,7400.0
2006-01-12 10:00:00,17.65,17.66,17.63,17.65,5200.0,12.2882,12.2951,12.2742,12.2882,5200.0
2006-01-12 10:10:00,17.65,17.67,17.65,17.67,7800.0,12.2882,12.3021,12.2882,12.3021,7800.0
2006-01-12 10:20:00,17.67,17.69,17.67,17.68,7600.0,12.3021,12.316,12.3021,12.3091,7600.0
2006-01-12 10:30:00,17.68,17.71,17.67,17.71,9000.0,12.3091,12.3299,12.3021,12.3299,9000.0
2006-01-12 10:40:00,17.7,17.77,17.67,17.77,17200.0,12.323,12.3717,12.3021,12.3717,17200.0
2006-01-12 10:50:00,17.77,17.8,17.77,17.79,16200.0,12.3717,12.3926,12.3717,12.3856,16200.0
2006-01-12 11:00:00,17.79,17.8,17.78,17.8,25600.0,12.3856,12.3926,12.3787,12.3926,25600.0
2006-01-12 11:10:00,17.79,17.81,17.78,17.79,10200.0,12.3856,12.3996,12.3787,12.3856,10200.0
2006-01-12 11:20:00,17.8,17.84,17.79,17.82,19600.0,12.3926,12.4204,12.3856,12.4065,19600.0
2006-01-12 11:30:00,17.81,17.82,17.8,17.8,3600.0,12.3996,12.4065,12.3926,12.3926,3600.0
2006-01-12 11:40:00,17.8,17.82,17.8,17.81,9200.0,12.3926,12.4065,12.3926,12.3996,9200.0
2006-01-12 11:50:00,17.82,17.82,17.81,17.82,6400.0,12.4065,12.4065,12.3996,12.4065,6400.0
2006-01-12 12:00:00,17.82,17.86,17.82,17.85,15200.0,12.4065,12.4344,12.4065,12.4274,15200.0
2006-01-12 12:10:00,17.85,17.86,17.85,17.86,4400.0,12.4274,12.4344,12.4274,12.4344,4400.0
2006-01-12 12:20:00,17.86,17.88,17.85,17.86,12800.0,12.4344,12.4483,12.4274,12.4344,12800.0
2006-01-12 12:30:00,17.86,17.87,17.85,17.85,11200.0,12.4344,12.4413,12.4274,12.4274,11200.0
2006-01-12 12:40:00,17.85,17.86,17.85,17.86,6600.0,12.4274,12.4344,12.4274,12.4344,6600.0
2006-01-12 12:50:00,17.86,17.86,17.85,17.86,6200.0,12.4344,12.4344,12.4274,12.4344,6200.0
2006-01-12 13:00:00,17.86,17.86,17.86,17.86,4600.0,12.4344,12.4344,12.4344,12.4344,4600.0
2006-01-12 13:10:00,17.86,17.87,17.86,17.86,6200.0,12.4344,12.4413,12.4344,12.4344,6200.0
2006-01-12 13:20:00,17.86,17.86,17.85,17.85,13600.0,12.4344,12.4344,12.4274,12.4274,13600.0
2006-01-12 13:30:00,17.86,17.86,17.85,17.85,4000.0,12.4344,12.4344,12.4274,12.4274,4000.0
2006-01-12 13:40:00,17.85,17.85,17.85,17.85,5000.0,12.4274,12.4274,12.4274,12.4274,5000.0
2006-01-12 13:50:00,17.85,17.86,17.85,17.85,7600.0,12.4274,12.4344,12.4274,12.4274,7600.0
2006-01-12 14:00:00,17.85,17.85,17.79,17.79,45200.0,12.4274,12.4274,12.3856,12.3856,45200.0
2006-01-12 14:10:00,17.77,17.8,17.75,17.78,13800.0,12.3717,12.3926,12.3578,12.3787,13800.0
2006-01-12 14:20:00,17.78,17.8,17.75,17.75,18200.0,12.3787,12.3926,12.3578,12.3578,18200.0
2006-01-12 14:30:00,17.77,17.8,17.75,17.79,35400.0,12.3717,12.3926,12.3578,12.3856,35400.0
2006-01-12 14:40:00,17.79,17.8,17.78,17.79,55400.0,12.3856,12.3926,12.3787,12.3856,55400.0
2006-01-12 14:50:00,17.79,17.8,17.75,17.75,8800.0,12.3856,12.3926,12.3578,12.3578,8800.0
2006-01-12 15:00:00,17.75,17.76,17.73,17.73,13400.0,12.3578,12.3648,12.3439,12.3439,13400.0
2006-01-12 15:10:00,17.75,17.77,17.75,17.75,6400.0,12.3578,12.3717,12.3578,12.3578,6400.0
2006-01-12 15:20:00,17.75,17.78,17.75,17.76,9600.0,12.3578,12.3787,12.3578,12.3648,9600.0
2006-01-12 15:30:00,17.77,17.79,17.76,17.78,14200.0,12.3717,12.3856,12.3648,12.3787,14200.0
2006-01-12 15:40:00,17.78,17.78,17.75,17.75,10600.0,12.3787,12.3787,12.3578,12.3578,10600.0
2006-01-12 15:50:00,17.75,17.76,17.74,17.75,17000.0,12.3578,12.3648,12.3508,12.3578,17000.0
2006-01-13 09:30:00,17.28,17.7,17.28,17.66,21000.0,12.0306,12.323,12.0306,12.2951,21000.0
2006-01-13 09:40:00,17.66,17.7,17.66,17.67,4800.0,12.2951,12.323,12.2951,12.3021,4800.0
2006-01-13 09:50:00,17.67,17.7,17.66,17.68,6000.0,12.3021,12.323,12.2951,12.3091,6000.0
2006-01-13 10:00:00,17.68,17.7,17.64,17.68,11800.0,12.3091,12.323,12.2812,12.3091,11800.0
2006-01-13 10:10:00,17.65,17.7,17.65,17.69,9600.0,12.2882,12.323,12.2882,12.316,9600.0
2006-01-13 10:20:00,17.68,17.7,17.68,17.69,3800.0,12.3091,12.323,12.3091,12.316,3800.0
2006-01-13 10:30:00,17.69,17.69,17.68,17.68,2800.0,12.316,12.316,12.3091,12.3091,2800.0
2006-01-13 10:40:00,17.68,17.7,17.68,17.69,4000.0,12.3091,12.323,12.3091,12.316,4000.0
2006-01-13 10:50:00,17.68,17.7,17.65,17.66,8800.0,12.3091,12.323,12.2882,12.2951,8800.0
2006-01-13 11:00:00,17.67,17.7,17.65,17.67,7000.0,12.3021,12.323,12.2882,12.3021,7000.0
2006-01-13 11:10:00,17.69,17.7,17.67,17.7,14200.0,12.316,12.323,12.3021,12.323,14200.0
2006-01-13 11:20:00,17.71,17.74,17.71,17.74,7400.0,12.3299,12.3508,12.3299,12.3508,7400.0
2006-01-13 11:30:00,17.74,17.75,17.72,17.73,15400.0,12.3508,12.3578,12.3369,12.3439,15400.0
2006-01-13 11:40:00,17.73,17.74,17.73,17.74,9800.0,12.3439,12.3508,12.3439,12.3508,9800.0
2006-01-13 11:50:00,17.74,17.74,17.73,17.73,7400.0,12.3508,12.3508,12.3439,12.3439,7400.0
2006-01-13 12:00:00,17.71,17.74,17.71,17.72,8000.0,12.3299,12.3508,12.3299,12.3369,8000.0
2006-01-13 12:10:00,17.72,17.73,17.71,17.73,7000.0,12.3369,12.3439,12.3299,12.3439,7000.0
2006-01-13 12:20:00,17.73,17.74,17.68,17.68,11000.0,12.3439,12.3508,12.3091,12.3091,11000.0
2006-01-13 12:30:00,17.68,17.7,17.68,17.69,4600.0,12.3091,12.323,12.3091,12.316,4600.0
2006-01-13 12:40:00,17.69,17.7,17.65,17.67,9400.0,12.316,12.323,12.2882,12.3021,9400.0
2006-01-13 12:50:00,17.65,17.67,17.65,17.65,9200.0,12.2882,12.3021,12.2882,12.2882,9200.0
2006-01-13 13:00:00,17.66,17.66,17.58,17.58,13200.0,12.2951,12.2951,12.2394,12.2394,13200.0
2006-01-13 13:10:00,17.57,17.6,17.56,17.59,32400.0,12.2325,12.2534,12.2255,12.2464,32400.0
2006-01-13 13:20:00,17.6,17.62,17.58,17.61,8600.0,12.2534,12.2673,12.2394,12.2603,8600.0
2006-01-13 13:30:00,17.63,17.63,17.52,17.56,45400.0,12.2742,12.2742,12.1977,12.2255,45400.0
2006-01-13 13:40:00,17.56,17.59,17.56,17.59,4400.0,12.2255,12.2464,12.2255,12.2464,4400.0
2006-01-13 13:50:00,17.59,17.65,17.59,17.65,14400.0,12.2464,12.2882,12.2464,12.2882,14400.0
2006-01-13 14:00:00,17.65,17.65,17.64,17.65,10000.0,12.2882,12.2882,12.2812,12.2882,10000.0
2006-01-13 14:10:00,17.65,17.66,17.62,17.62,6000.0,12.2882,12.2951,12.2673,12.2673,6000.0
2006-01-13 14:20:00,17.65,17.65,17.61,17.65,5600.0,12.2882,12.2882,12.2603,12.2882,5600.0
2006-01-13 14:30:00,17.66,17.67,17.65,17.65,9400.0,12.2951,12.3021,12.2882,12.2882,9400.0
2006-01-13 14:40:00,17.65,17.68,17.65,17.66,16200.0,12.2882,12.3091,12.2882,12.2951,16200.0
2006-01-13 14:50:00,17.66,17.7,17.66,17.7,10400.0,12.2951,12.323,12.2951,12.323,10400.0
2006-01-13 15:00:00,17.7,17.7,17.67,17.68,12200.0,12.323,12.323,12.3021,12.3091,12200.0
2006-01-13 15:10:00,17.68,17.7,17.65,17.65,8400.0,12.3091,12.323,12.2882,12.2882,8400.0
2006-01-13 15:20:00,17.65,17.67,17.62,17.63,21200.0,12.2882,12.3021,12.2673,12.2742,21200.0
2006-01-13 15:30:00,17.63,17.69,17.63,17.68,42400.0,12.2742,12.316,12.2742,12.3091,42400.0
2006-01-13 15:40:00,17.7,17.7,17.63,17.63,15600.0,12.323,12.323,12.2742,12.2742,15600.0
2006-01-13 15:50:00,17.63,17.68,17.63,17.68,19000.0,12.2742,12.3091,12.2742,12.3091,19000.0
2006-01-17 09:30:00,17.46,17.55,17.46,17.55,20800.0,12.1559,12.2185,12.1559,12.2185,20800.0
2006-01-17 09:40:00,17.58,17.58,17.51,17.58,26800.0,12.2394,12.2394,12.1907,12.2394,26800.0
2006-01-17 09:50:00,17.58,17.58,17.52,17.55,22600.0,12.2394,12.2394,12.1977,12.2185,22600.0
2006-01-17 10:00:00,17.57,17.58,17.55,17.58,13600.0,12.2325,12.2394,12.2185,12.2394,13600.0
2006-01-17 10:10:00,17.58,17.6,17.57,17.59,29200.0,12.2394,12.2534,12.2325,12.2464,29200.0
2006-01-17 10:20:00,17.59,17.65,17.58,17.63,16400.0,12.2464,12.2882,12.2394,12.2742,16400.0
2006-01-17 10:30:00,17.63,17.66,17.63,17.65,9400.0,12.2742,12.2951,12.2742,12.2882,9400.0
2006-01-17 10:40:00,17.66,17.7,17.65,17.7,17600.0,12.2951,12.323,12.2882,12.323,17600.0
2006-01-17 10:50:00,17.68,17.68,17.66,17.67,10600.0,12.3091,12.3091,12.2951,12.3021,10600.0
2006-01-17 11:00:00,17.67,17.67,17.64,17.65,17200.0,12.3021,12.3021,12.2812,12.2882,17200.0
2006-01-17 11:10:00,17.64,17.67,17.64,17.67,8800.0,12.2812,12.3021,12.2812,12.3021,8800.0
2006-01-17 11:20:00,17.68,17.68,17.64,17.64,15000.0,12.3091,12.3091,12.2812,12.2812,15000.0
2006-01-17 11:30:00,17.65,17.66,17.61,17.65,21400.0,12.2882,12.2951,12.2603,12.2882,21400.0
2006-01-17 11:40:00,17.65,17.66,17.61,17.66,10200.0,12.2882,12.2951,12.2603,12.2951,10200.0
2006-01-17 11:50:00,17.63,17.66,17.63,17.63,7800.0,12.2742,12.2951,12.2742,12.2742,7800.0
2006-01-17 12:00:00,17.64,17.67,17.63,17.65,7400.0,12.2812,12.3021,12.2742,12.2882,7400.0
2006-01-17 12:10:00,17.66,17.68,17.66,17.66,5000.0,12.2951,12.3091,12.2951,12.2951,5000.0
2006-01-17 12:20:00,17.65,17.7,17.65,17.69,9000.0,12.2882,12.323,12.2882,12.316,9000.0
2006-01-17 12:30:00,17.69,17.7,17.68,17.68,12000.0,12.316,12.323,12.3091,12.3091,12000.0
2006-01-17 12:40:00,17.68,17.72,17.68,17.7,8800.0,12.3091,12.3369,12.3091,12.323,8800.0
2006-01-17 12:50:00,17.7,17.71,17.69,17.71,3800.0,12.323,12.3299,12.316,12.3299,3800.0
2006-01-17 13:00:00,17.69,17.7,17.67,17.68,21200.0,12.316,12.323,12.3021,12.3091,21200.0
2006-01-17 13:10:00,17.7,17.7,17.59,17.61,13400.0,12.323,12.323,12.2464,12.2603,13400.0
2006-01-17 13:20:00,17.65,17.66,17.58,17.61,25200.0,12.2882,12.2951,12.2394,12.2603,25200.0
2006-01-17 13:30:00,17.61,17.63,17.59,17.61,16800.0,12.2603,12.2742,12.2464,12.2603,16800.0
2006-01-17 13:40:00,17.63,17.63,17.62,17.63,4200.0,12.2742,12.2742,12.2673,12.2742,4200.0
2006-01-17 13:50:00,17.63,17.66,17.63,17.63,6000.0,12.2742,12.2951,12.2742,12.2742,6000.0
2006-01-17 14:00:00,17.63,17.68,17.63,17.68,6800.0,12.2742,12.3091,12.2742,12.3091,6800.0
2006-01-17 14:10:00,17.68,17.68,17.65,17.65,3800.0,12.3091,12.3091,12.2882,12.2882,3800.0
2006-01-17 14:20:00,17.66,17.66,17.63,17.64,6600.0,12.2951,12.2951,12.2742,12.2812,6600.0
2006-01-17 14:30:00,17.63,17.63,17.62,17.63,9600.0,12.2742,12.2742,12.2673,12.2742,9600.0
2006-01-17 14:40:00,17.63,17.63,17.61,17.63,13600.0,12.2742,12.2742,12.2603,12.2742,13600.0
2006-01-17 14:50:00,17.63,17.65,17.63,17.64,11600.0,12.2742,12.2882,12.2742,12.2812,11600.0
2006-01-17 15:00:00,17.64,17.67,17.64,17.65,6800.0,12.2812,12.3021,12.2812,12.2882,6800.0
2006-01-17 15:10:00,17.65,17.65,17.64,17.64,5400.0,12.2882,12.2882,12.2812,12.2812,5400.0
2006-01-17 15:20:00,17.64,17.64,17.63,17.63,12800.0,12.2812,12.2812,12.2742,12.2742,12800.0
2006-01-17 15:30:00,17.63,17.65,17.59,17.63,13600.0,12.2742,12.2882,12.2464,12.2742,13600.0
2006-01-17 15:40:00,17.65,17.66,17.61,17.61,36000.0,12.2882,12.2951,12.2603,12.2603,36000.0
2006-01-17 15:50:00,17.6,17.63,17.6,17.63,6200.0,12.2534,12.2742,12.2534,12.2742,6200.0
2006-01-18 09:30:00,17.45,17.52,17.45,17.52,53200.0,12.1489,12.1977,12.1489,12.1977,53200.0
2006-01-18 09:40:00,17.5,17.5,17.48,17.5,27200.0,12.1837,12.1837,12.1698,12.1837,27200.0
2006-01-18 09:50:00,17.5,17.5,17.45,17.46,54400.0,12.1837,12.1837,12.1489,12.1559,54400.0
2006-01-18 10:00:00,17.46,17.48,17.43,17.44,35800.0,12.1559,12.1698,12.135,12.142,35800.0
2006-01-18 10:10:00,17.45,17.45,17.38,17.4,47600.0,12.1489,12.1489,12.1002,12.1141,47600.0
2006-01-18 10:20:00,17.4,17.4,17.38,17.38,19400.0,12.1141,12.1141,12.1002,12.1002,19400.0
2006-01-18 10:30:00,17.39,17.39,17.36,17.36,22800.0,12.1072,12.1072,12.0863,12.0863,22800.0
2006-01-18 10:40:00,17.37,17.38,17.34,17.38,72200.0,12.0932,12.1002,12.0723,12.1002,72200.0
2006-01-18 10:50:00,17.36,17.37,17.35,17.37,28000.0,12.0863,12.0932,12.0793,12.0932,28000.0
2006-01-18 11:00:00,17.36,17.37,17.36,17.36,27400.0,12.0863,12.0932,12.0863,12.0863,27400.0
2006-01-18 11:10:00,17.36,17.36,17.3,17.33,51400.0,12.0863,12.0863,12.0445,12.0654,51400.0
2006-01-18 11:20:00,17.33,17.33,17.3,17.33,20800.0,12.0654,12.0654,12.0445,12.0654,20800.0
2006-01-18 11:30:00,17.33,17.36,17.33,17.33,28400.0,12.0654,12.0863,12.0654,12.0654,28400.0
2006-01-18 11:40:00,17.33,17.34,17.33,17.34,5600.0,12.0654,12.0723,12.0654,12.0723,5600.0
2006-01-18 11:50:00,17.34,17.35,17.32,17.32,53600.0,12.0723,12.0793,12.0584,12.0584,53600.0
2006-01-18 12:00:00,17.33,17.36,17.32,17.35,11600.0,12.0654,12.0863,12.0584,12.0793,11600.0
2006-01-18 12:10:00,17.35,17.35,17.3,17.3,13600.0,12.0793,12.0793,12.0445,12.0445,13600.0
2006-01-18 12:20:00,17.3,17.3,17.25,17.25,80800.0,12.0445,12.0445,12.0097,12.0097,80800.0
2006-01-18 12:30:00,17.24,17.24,17.2,17.23,40400.0,12.0027,12.0027,11.9749,11.9958,40400.0
2006-01-18 12:40:00,17.23,17.25,17.23,17.25,19400.0,11.9958,12.0097,11.9958,12.0097,19400.0
2006-01-18 12:50:00,17.24,17.25,17.22,17.23,6800.0,12.0027,12.0097,11.9888,11.9958,6800.0
2006-01-18 13:00:00,17.21,17.25,17.21,17.24,3600.0,11.9818,12.0097,11.9818,12.0027,3600.0
2006-01-18 13:10:00,17.24,17.28,17.24,17.26,39000.0,12.0027,12.0306,12.0027,12.0166,39000.0
2006-01-18 13:20:00,17.27,17.27,17.22,17.23,40000.0,12.0236,12.0236,11.9888,11.9958,40000.0
2006-01-18 13:30:00,17.23,17.23,17.21,17.21,12600.0,11.9958,11.9958,11.9818,11.9818,12600.0
2006-01-18 13:40:00,17.2,17.21,17.18,17.19,47600.0,11.9749,11.9818,11.9609,11.9679,47600.0
2006-01-18 13:50:00,17.19,17.2,17.18,17.2,19200.0,11.9679,11.9749,11.9609,11.9749,19200.0
2006-01-18 14:00:00,17.2,17.28,17.2,17.28,40800.0,11.9749,12.0306,11.9749,12.0306,40800.0
2006-01-18 14:10:00,17.28,17.33,17.28,17.31,31000.0,12.0306,12.0654,12.0306,12.0515,31000.0
2006-01-18 14:20:00,17.32,17.33,17.31,17.32,18400.0,12.0584,12.0654,12.0515,12.0584,18400.0
2006-01-18 14:30:00,17.32,17.36,17.32,17.33,34200.0,12.0584,12.0863,12.0584,12.0654,34200.0
2006-01-18 14:40:00,17.32,17.32,17.28,17.29,26600.0,12.0584,12.0584,12.0306,12.0375,26600.0
2006-01-18 14:50:00,17.28,17.31,17.27,17.31,70000.0,12.0306,12.0515,12.0236,12.0515,70000.0
2006-01-18 15:00:00,17.3,17.3,17.28,17.29,19200.0,12.0445,12.0445,12.0306,12.0375,19200.0
2006-01-18 15:10:00,17.29,17.32,17.28,17.29,66200.0,12.0375,12.0584,12.0306,12.0375,66200.0
2006-01-18 15:20:00,17.29,17.3,17.28,17.3,30400.0,12.0375,12.0445,12.0306,12.0445,30400.0
2006-01-18 15:30:00,17.3,17.32,17.29,17.32,27800.0,12.0445,12.0584,12.0375,12.0584,27800.0
2006-01-18 15:40:00,17.32,17.34,17.28,17.28,50800.0,12.0584,12.0723,12.0306,12.0306,50800.0
2006-01-18 15:50:00,17.28,17.31,17.27,17.27,43000.0,12.0306,12.0515,12.0236,12.0236,43000.0
2006-01-19 09:30:00,17.47,17.48,17.41,17.47,33000.0,12.1628,12.1698,12.1211,12.1628,33000.0
2006-01-19 09:40:00,17.48,17.49,17.42,17.45,12400.0,12.1698,12.1768,12.128,12.1489,12400.0
2006-01-19 09:50:00,17.43,17.46,17.42,17.46,14000.0,12.135,12.1559,12.128,12.1559,14000.0
2006-01-19 10:00:00,17.46,17.46,17.42,17.44,10600.0,12.1559,12.1559,12.128,12.142,10600.0
2006-01-19 10:10:00,17.44,17.45,17.41,17.45,10000.0,12.142,12.1489,12.1211,12.1489,10000.0
2006-01-19 10:20:00,17.43,17.43,17.39,17.42,19800.0,12.135,12.135,12.1072,12.128,19800.0
2006-01-19 10:30:00,17.41,17.44,17.39,17.43,12000.0,12.1211,12.142,12.1072,12.135,12000.0
2006-01-19 10:40:00,17.41,17.46,17.4,17.45,8000.0,12.1211,12.1559,12.1141,12.1489,8000.0
2006-01-19 10:50:00,17.44,17.44,17.42,17.42,6400.0,12.142,12.142,12.128,12.128,6400.0
2006-01-19 11:00:00,17.41,17.43,17.41,17.42,6800.0,12.1211,12.135,12.1211,12.128,6800.0
2006-01-19 11:10:00,17.42,17.45,17.38,17.38,6800.0,12.128,12.1489,12.1002,12.1002,6800.0
2006-01-19 11:20:00,17.38,17.39,17.33,17.33,4400.0,12.1002,12.1072,12.0654,12.0654,4400.0
2006-01-19 11:30:00,17.33,17.43,17.33,17.4,13000.0,12.0654,12.135,12.0654,12.1141,13000.0
2006-01-19 11:40:00,17.4,17.45,17.39,17.39,6000.0,12.1141,12.1489,12.1072,12.1072,6000.0
2006-01-19 11:50:00,17.4,17.46,17.4,17.46,3000.0,12.1141,12.1559,12.1141,12.1559,3000.0
2006-01-19 12:00:00,17.45,17.5,17.45,17.49,3800.0,12.1489,12.1837,12.1489,12.1768,3800.0
2006-01-19 12:10:00,17.49,17.54,17.48,17.54,18800.0,12.1768,12.2116,12.1698,12.2116,18800.0
2006-01-19 12:20:00,17.54,17.59,17.54,17.59,15200.0,12.2116,12.2464,12.2116,12.2464,15200.0
2006-01-19 12:30:00,17.6,17.61,17.6,17.61,7400.0,12.2534,12.2603,12.2534,12.2603,7400.0
2006-01-19 12:40:00,17.61,17.67,17.61,17.67,24000.0,12.2603,12.3021,12.2603,12.3021,24000.0
2006-01-19 12:50:00,17.68,17.68,17.65,17.65,22600.0,12.3091,12.3091,12.2882,12.2882,22600.0
2006-01-19 13:00:00,17.65,17.72,17.65,17.72,20200.0,12.2882,12.3369,12.2882,12.3369,20200.0
2006-01-19 13:10:00,17.71,17.72,17.7,17.72,18200.0,12.3299,12.3369,12.323,12.3369,18200.0
2006-01-19 13:20:00,17.72,17.74,17.71,17.71,15000.0,12.3369,12.3508,12.3299,12.3299,15000.0
2006-01-19 13:30:00,17.71,17.74,17.71,17.72,29400.0,12.3299,12.3508,12.3299,12.3369,29400.0
2006-01-19 13:40:00,17.72,17.75,17.71,17.71,20600.0,12.3369,12.3578,12.3299,12.3299,20600.0
2006-01-19 13:50:00,17.72,17.73,17.72,17.72,30000.0,12.3369,12.3439,12.3369,12.3369,30000.0
2006-01-19 14:00:00,17.7,17.71,17.68,17.68,22600.0,12.323,12.3299,12.3091,12.3091,22600.0
2006-01-19 14:10:00,17.68,17.68,17.68,17.68,5800.0,12.3091,12.3091,12.3091,12.3091,5800.0
2006-01-19 14:20:00,17.68,17.68,17.68,17.68,19600.0,12.3091,12.3091,12.3091,12.3091,19600.0
2006-01-19 14:30:00,17.68,17.68,17.63,17.64,10400.0,12.3091,12.3091,12.2742,12.2812,10400.0
2006-01-19 14:40:00,17.63,17.63,17.6,17.61,12200.0,12.2742,12.2742,12.2534,12.2603,12200.0
2006-01-19 14:50:00,17.61,17.66,17.61,17.66,5200.0,12.2603,12.2951,12.2603,12.2951,5200.0
2006-01-19 15:00:00,17.66,17.67,17.65,17.65,18200.0,12.2951,12.3021,12.2882,12.2882,18200.0
2006-01-19 15:10:00,17.65,17.65,17.62,17.62,21200.0,12.2882,12.2882,12.2673,12.2673,21200.0
2006-01-19 15:20:00,17.63,17.64,17.61,17.62,21800.0,12.2742,12.2812,12.2603,12.2673,21800.0
2006-01-19 15:30:00,17.62,17.62,17.58,17.59,28000.0,12.2673,12.2673,12.2394,12.2464,28000.0
2006-01-19 15:40:00,17.6,17.61,17.54,17.57,26600.0,12.2534,12.2603,12.2116,12.2325,26600.0
2006-01-19 15:50:00,17.57,17.58,17.55,17.57,26600.0,12.2325,12.2394,12.2185,12.2325,26600.0
2006-01-20 09:30:00,17.59,17.59,17.45,17.5,20600.0,12.2464,12.2464,12.1489,12.1837,20600.0
2006-01-20 09:40:00,17.5,17.5,17.45,17.45,12600.0,12.1837,12.1837,12.1489,12.1489,12600.0
2006-01-20 09:50:00,17.49,17.5,17.48,17.5,8600.0,12.1768,12.1837,12.1698,12.1837,8600.0
2006-01-20 10:00:00,17.5,17.5,17.45,17.46,49200.0,12.1837,12.1837,12.1489,12.1559,49200.0
2006-01-20 10:10:00,17.47,17.48,17.43,17.44,12800.0,12.1628,12.1698,12.135,12.142,12800.0
2006-01-20 10:20:00,17.44,17.45,17.43,17.43,6400.0,12.142,12.1489,12.135,12.135,6400.0
2006-01-20 10:30:00,17.43,17.48,17.43,17.47,7800.0,12.135,12.1698,12.135,12.1628,7800.0
2006-01-20 10:40:00,17.48,17.51,17.47,17.5,7000.0,12.1698,12.1907,12.1628,12.1837,7000.0
2006-01-20 10:50:00,17.51,17.54,17.45,17.47,9400.0,12.1907,12.2116,12.1489,12.1628,9400.0
2006-01-20 11:00:00,17.49,17.5,17.47,17.47,8600.0,12.1768,12.1837,12.1628,12.1628,8600.0
2006-01-20 11:10:00,17.5,17.5,17.45,17.46,14600.0,12.1837,12.1837,12.1489,12.1559,14600.0
2006-01-20 11:20:00,17.45,17.45,17.4,17.44,6200.0,12.1489,12.1489,12.1141,12.142,6200.0
2006-01-20 11:30:00,17.44,17.44,17.39,17.39,18200.0,12.142,12.142,12.1072,12.1072,18200.0
2006-01-20 11:40:00,17.39,17.39,17.35,17.35,57800.0,12.1072,12.1072,12.0793,12.0793,57800.0
2006-01-20 11:50:00,17.33,17.36,17.32,17.34,11600.0,12.0654,12.0863,12.0584,12.0723,11600.0
2006-01-20 12:00:00,17.34,17.34,17.31,17.32,10000.0,12.0723,12.0723,12.0515,12.0584,10000.0
2006-01-20 12:10:00,17.33,17.33,17.32,17.32,3000.0,12.0654,12.0654,12.0584,12.0584,3000.0
2006-01-20 12:20:00,17.32,17.36,17.32,17.33,7400.0,12.0584,12.0863,12.0584,12.0654,7400.0
2006-01-20 12:30:00,17.33,17.38,17.32,17.32,15600.0,12.0654,12.1002,12.0584,12.0584,15600.0
2006-01-20 12:40:00,17.32,17.32,17.29,17.3,9200.0,12.0584,12.0584,12.0375,12.0445,9200.0
2006-01-20 12:50:00,17.29,17.3,17.29,17.29,4000.0,12.0375,12.0445,12.0375,12.0375,4000.0
2006-01-20 13:00:00,17.29,17.29,17.25,17.25,6400.0,12.0375,12.0375,12.0097,12.0097,6400.0
2006-01-20 13:10:00,17.27,17.27,17.24,17.24,14400.0,12.0236,12.0236,12.0027,12.0027,14400.0
2006-01-20 13:20:00,17.24,17.24,17.24,17.24,24600.0,12.0027,12.0027,12.0027,12.0027,24600.0
2006-01-20 13:30:00,17.23,17.23,17.18,17.2,108000.0,11.9958,11.9958,11.9609,11.9749,108000.0
2006-01-20 13:40:00,17.21,17.25,17.2,17.23,4200.0,11.9818,12.0097,11.9749,11.9958,4200.0
2006-01-20 13:50:00,17.24,17.24,17.2,17.2,62800.0,12.0027,12.0027,11.9749,11.9749,62800.0
2006-01-20 14:00:00,17.2,17.21,17.15,17.17,50400.0,11.9749,11.9818,11.9401,11.954,50400.0
2006-01-20 14:10:00,17.15,17.2,17.15,17.18,14000.0,11.9401,11.9749,11.9401,11.9609,14000.0
2006-01-20 14:20:00,17.18,17.23,17.18,17.22,13600.0,11.9609,11.9958,11.9609,11.9888,13600.0
2006-01-20 14:30:00,17.23,17.31,17.23,17.3,66200.0,11.9958,12.0515,11.9958,12.0445,66200.0
2006-01-20 14:40:00,17.3,17.31,17.28,17.28,55200.0,12.0445,12.0515,12.0306,12.0306,55200.0
2006-01-20 14:50:00,17.28,17.28,17.25,17.25,8400.0,12.0306,12.0306,12.0097,12.0097,8400.0
2006-01-20 15:00:00,17.27,17.29,17.27,17.29,6000.0,12.0236,12.0375,12.0236,12.0375,6000.0
2006-01-20 15:10:00,17.29,17.32,17.28,17.32,17000.0,12.0375,12.0584,12.0306,12.0584,17000.0
2006-01-20 15:20:00,17.31,17.33,17.3,17.3,49400.0,12.0515,12.0654,12.0445,12.0445,49400.0
2006-01-20 15:30:00,17.3,17.32,17.25,17.25,40800.0,12.0445,12.0584,12.0097,12.0097,40800.0
2006-01-20 15:40:00,17.25,17.29,17.24,17.29,20600.0,12.0097,12.0375,12.0027,12.0375,20600.0
2006-01-20 15:50:00,17.29,17.31,17.27,17.27,22600.0,12.0375,12.0515,12.0236,12.0236,22600.0
2006-01-23 09:30:00,18.0,18.0,17.7,17.71,290800.0,12.5318,12.5318,12.323,12.3299,290800.0
2006-01-23 09:40:00,17.71,17.73,17.55,17.63,193200.0,12.3299,12.3439,12.2185,12.2742,193200.0
2006-01-23 09:50:00,17.63,17.64,17.58,17.6,90800.0,12.2742,12.2812,12.2394,12.2534,90800.0
2006-01-23 10:00:00,17.6,17.72,17.6,17.68,122000.0,12.2534,12.3369,12.2534,12.3091,122000.0
2006-01-23 10:10:00,17.7,17.75,17.68,17.75,130200.0,12.323,12.3578,12.3091,12.3578,130200.0
2006-01-23 10:20:00,17.75,17.75,17.73,17.74,72400.0,12.3578,12.3578,12.3439,12.3508,72400.0
2006-01-23 10:30:00,17.74,17.74,17.68,17.7,53400.0,12.3508,12.3508,12.3091,12.323,53400.0
2006-01-23 10:40:00,17.69,17.71,17.65,17.66,19000.0,12.316,12.3299,12.2882,12.2951,19000.0
2006-01-23 10:50:00,17.66,17.71,17.64,17.71,51600.0,12.2951,12.3299,12.2812,12.3299,51600.0
2006-01-23 11:00:00,17.72,17.75,17.72,17.72,15200.0,12.3369,12.3578,12.3369,12.3369,15200.0
2006-01-23 11:10:00,17.72,17.75,17.72,17.73,14200.0,12.3369,12.3578,12.3369,12.3439,14200.0
2006-01-23 11:20:00,17.73,17.83,17.73,17.83,95000.0,12.3439,12.4135,12.3439,12.4135,95000.0
2006-01-23 11:30:00,17.81,17.94,17.81,17.94,67800.0,12.3996,12.4901,12.3996,12.4901,67800.0
2006-01-23 11:40:00,17.95,18.05,17.93,17.99,119600.0,12.497,12.5667,12.4831,12.5249,119600.0
2006-01-23 11:50:00,17.98,18.01,17.94,17.95,59800.0,12.5179,12.5388,12.4901,12.497,59800.0
2006-01-23 12:00:00,17.95,18.0,17.93,18.0,33200.0,12.497,12.5318,12.4831,12.5318,33200.0
2006-01-23 12:10:00,17.97,18.02,17.97,18.02,26000.0,12.511,12.5458,12.511,12.5458,26000.0
2006-01-23 12:20:00,18.0,18.01,17.97,18.0,23000.0,12.5318,12.5388,12.511,12.5318,23000.0
2006-01-23 12:30:00,18.01,18.18,18.01,18.18,79000.0,12.5388,12.6572,12.5388,12.6572,79000.0
2006-01-23 12:40:00,18.18,18.2,18.11,18.11,59200.0,12.6572,12.6711,12.6084,12.6084,59200.0
2006-01-23 12:50:00,18.11,18.15,18.04,18.14,38800.0,12.6084,12.6363,12.5597,12.6293,38800.0
2006-01-23 13:00:00,18.15,18.2,18.12,18.2,24600.0,12.6363,12.6711,12.6154,12.6711,24600.0
2006-01-23 13:10:00,18.2,18.21,18.14,18.21,31400.0,12.6711,12.678,12.6293,12.678,31400.0
2006-01-23 13:20:00,18.22,18.3,18.22,18.29,41600.0,12.685,12.7407,12.685,12.7337,41600.0
2006-01-23 13:30:00,18.29,18.33,18.27,18.32,47200.0,12.7337,12.7616,12.7198,12.7546,47200.0
2006-01-23 13:40:00,18.33,18.33,18.26,18.28,21000.0,12.7616,12.7616,12.7129,12.7268,21000.0
2006-01-23 13:50:00,18.28,18.4,18.28,18.36,40600.0,12.7268,12.8103,12.7268,12.7825,40600.0
2006-01-23 14:00:00,18.36,18.38,18.36,18.38,21400.0,12.7825,12.7964,12.7825,12.7964,21400.0
2006-01-23 14:10:00,18.39,18.39,18.28,18.35,76800.0,12.8034,12.8034,12.7268,12.7755,76800.0
2006-01-23 14:20:00,18.35,18.36,18.33,18.35,76000.0,12.7755,12.7825,12.7616,12.7755,76000.0
2006-01-23 14:30:00,18.35,18.39,18.31,18.36,70000.0,12.7755,12.8034,12.7477,12.7825,70000.0
2006-01-23 14:40:00,18.36,18.37,18.34,18.35,35600.0,12.7825,12.7894,12.7686,12.7755,35600.0
2006-01-23 14:50:00,18.35,18.36,18.31,18.36,33200.0,12.7755,12.7825,12.7477,12.7825,33200.0
2006-01-23 15:00:00,18.35,18.38,18.34,18.38,34000.0,12.7755,12.7964,12.7686,12.7964,34000.0
2006-01-23 15:10:00,18.35,18.42,18.34,18.36,256600.0,12.7755,12.8243,12.7686,12.7825,256600.0
2006-01-23 15:20:00,18.36,18.46,18.3,18.46,154800.0,12.7825,12.8521,12.7407,12.8521,154800.0
2006-01-23 15:30:00,18.46,18.6,18.44,18.48,167800.0,12.8521,12.9496,12.8382,12.866,167800.0
2006-01-23 15:40:00,18.48,18.49,18.35,18.38,113800.0,12.866,12.873,12.7755,12.7964,113800.0
2006-01-23 15:50:00,18.37,18.37,18.25,18.25,263200.0,12.7894,12.7894,12.7059,12.7059,263200.0
2006-01-24 09:30:00,18.16,18.33,18.16,18.23,76600.0,12.6432,12.7616,12.6432,12.692,76600.0
2006-01-24 09:40:00,18.25,18.28,18.22,18.28,35200.0,12.7059,12.7268,12.685,12.7268,35200.0
2006-01-24 09:50:00,18.28,18.33,18.25,18.27,25600.0,12.7268,12.7616,12.7059,12.7198,25600.0
2006-01-24 10:00:00,18.25,18.25,18.08,18.08,28000.0,12.7059,12.7059,12.5875,12.5875,28000.0
2006-01-24 10:10:00,18.08,18.08,17.95,18.02,40600.0,12.5875,12.5875,12.497,12.5458,40600.0
2006-01-24 10:20:00,18.03,18.09,18.02,18.06,76200.0,12.5527,12.5945,12.5458,12.5736,76200.0
2006-01-24 10:30:00,18.06,18.1,18.05,18.1,30600.0,12.5736,12.6015,12.5667,12.6015,30600.0
2006-01-24 10:40:00,18.1,18.11,18.09,18.11,8000.0,12.6015,12.6084,12.5945,12.6084,8000.0
2006-01-24 10:50:00,18.11,18.13,18.05,18.11,40800.0,12.6084,12.6223,12.5667,12.6084,40800.0
2006-01-24 11:00:00,18.11,18.12,18.07,18.1,75600.0,12.6084,12.6154,12.5806,12.6015,75600.0
2006-01-24 11:10:00,18.1,18.11,18.05,18.1,52400.0,12.6015,12.6084,12.5667,12.6015,52400.0
2006-01-24 11:20:00,18.1,18.11,18.07,18.11,47000.0,12.6015,12.6084,12.5806,12.6084,47000.0
2006-01-24 11:30:00,18.1,18.13,18.08,18.1,73800.0,12.6015,12.6223,12.5875,12.6015,73800.0
2006-01-24 11:40:00,18.1,18.13,18.09,18.1,17600.0,12.6015,12.6223,12.5945,12.6015,17600.0
2006-01-24 11:50:00,18.1,18.12,18.09,18.1,63400.0,12.6015,12.6154,12.5945,12.6015,63400.0
2006-01-24 12:00:00,18.1,18.11,18.09,18.11,33000.0,12.6015,12.6084,12.5945,12.6084,33000.0
2006-01-24 12:10:00,18.11,18.11,18.07,18.1,28600.0,12.6084,12.6084,12.5806,12.6015,28600.0
2006-01-24 12:20:00,18.12,18.12,18.07,18.1,40000.0,12.6154,12.6154,12.5806,12.6015,40000.0
2006-01-24 12:30:00,18.11,18.11,18.09,18.1,26200.0,12.6084,12.6084,12.5945,12.6015,26200.0
2006-01-24 12:40:00,18.1,18.1,18.09,18.1,58400.0,12.6015,12.6015,12.5945,12.6015,58400.0
2006-01-24 12:50:00,18.11,18.13,18.09,18.12,26000.0,12.6084,12.6223,12.5945,12.6154,26000.0
2006-01-24 13:00:00,18.12,18.13,18.09,18.1,48800.0,12.6154,12.6223,12.5945,12.6015,48800.0
2006-01-24 13:10:00,18.1,18.13,18.1,18.11,18200.0,12.6015,12.6223,12.6015,12.6084,18200.0
2006-01-24 13:20:00,18.11,18.12,18.1,18.11,12600.0,12.6084,12.6154,12.6015,12.6084,12600.0
2006-01-24 13:30:00,18.11,18.14,18.11,18.13,15600.0,12.6084,12.6293,12.6084,12.6223,15600.0
2006-01-24 13:40:00,18.12,18.12,18.08,18.11,17800.0,12.6154,12.6154,12.5875,12.6084,17800.0
2006-01-24 13:50:00,18.11,18.13,18.1,18.12,17000.0,12.6084,12.6223,12.6015,12.6154,17000.0
2006-01-24 14:00:00,18.13,18.24,18.13,18.23,29800.0,12.6223,12.6989,12.6223,12.692,29800.0
2006-01-24 14:10:00,18.23,18.23,18.22,18.22,10400.0,12.692,12.692,12.685,12.685,10400.0
2006-01-24 14:20:00,18.22,18.22,18.18,18.21,14400.0,12.685,12.685,12.6572,12.678,14400.0
2006-01-24 14:30:00,18.22,18.25,18.22,18.25,28600.0,12.685,12.7059,12.685,12.7059,28600.0
2006-01-24 14:40:00,18.25,18.3,18.22,18.3,31600.0,12.7059,12.7407,12.685,12.7407,31600.0
2006-01-24 14:50:00,18.3,18.34,18.23,18.25,40000.0,12.7407,12.7686,12.692,12.7059,40000.0
2006-01-24 15:00:00,18.25,18.25,18.16,18.18,66400.0,12.7059,12.7059,12.6432,12.6572,66400.0
2006-01-24 15:10:00,18.18,18.18,18.13,18.14,27400.0,12.6572,12.6572,12.6223,12.6293,27400.0
2006-01-24 15:20:00,18.14,18.2,18.14,18.16,31800.0,12.6293,12.6711,12.6293,12.6432,31800.0
2006-01-24 15:30:00,18.21,18.23,18.17,18.2,72400.0,12.678,12.692,12.6502,12.6711,72400.0
2006-01-24 15:40:00,18.21,18.21,18.14,18.14,44400.0,12.678,12.678,12.6293,12.6293,44400.0
2006-01-24 15:50:00,18.14,18.21,18.14,18.21,46600.0,12.6293,12.678,12.6293,12.678,46600.0
2006-01-25 09:30:00,18.35,18.36,18.34,18.35,19800.0,12.7755,12.7825,12.7686,12.7755,19800.0
2006-01-25 09:40:00,18.31,18.35,18.31,18.34,8400.0,12.7477,12.7755,12.7477,12.7686,8400.0
2006-01-25 09:50:00,18.34,18.37,18.34,18.35,28800.0,12.7686,12.7894,12.7686,12.7755,28800.0
2006-01-25 10:00:00,18.35,18.36,18.32,18.35,22200.0,12.7755,12.7825,12.7546,12.7755,22200.0
2006-01-25 10:10:00,18.34,18.44,18.31,18.39,53400.0,12.7686,12.8382,12.7477,12.8034,53400.0
2006-01-25 10:20:00,18.4,18.4,18.33,18.38,18800.0,12.8103,12.8103,12.7616,12.7964,18800.0
2006-01-25 10:30:00,18.4,18.4,18.35,18.35,24400.0,12.8103,12.8103,12.7755,12.7755,24400.0
2006-01-25 10:40:00,18.41,18.49,18.41,18.48,16000.0,12.8173,12.873,12.8173,12.866,16000.0
2006-01-25 10:50:00,18.48,18.55,18.44,18.55,14000.0,12.866,12.9148,12.8382,12.9148,14000.0
2006-01-25 11:00:00,18.54,18.55,18.48,18.49,16600.0,12.9078,12.9148,12.866,12.873,16600.0
2006-01-25 11:10:00,18.49,18.56,18.46,18.54,20200.0,12.873,12.9217,12.8521,12.9078,20200.0
2006-01-25 11:20:00,18.54,18.55,18.54,18.55,8600.0,12.9078,12.9148,12.9078,12.9148,8600.0
2006-01-25 11:30:00,18.55,18.55,18.49,18.51,12000.0,12.9148,12.9148,12.873,12.8869,12000.0
2006-01-25 11:40:00,18.51,18.53,18.5,18.51,3800.0,12.8869,12.9008,12.8799,12.8869,3800.0
2006-01-25 11:50:00,18.5,18.55,18.49,18.5,22600.0,12.8799,12.9148,12.873,12.8799,22600.0
2006-01-25 12:00:00,18.49,18.55,18.47,18.54,26400.0,12.873,12.9148,12.8591,12.9078,26400.0
2006-01-25 12:10:00,18.55,18.56,18.53,18.53,8000.0,12.9148,12.9217,12.9008,12.9008,8000.0
2006-01-25 12:20:00,18.52,18.53,18.48,18.5,10200.0,12.8939,12.9008,12.866,12.8799,10200.0
2006-01-25 12:30:00,18.52,18.54,18.5,18.52,11800.0,12.8939,12.9078,12.8799,12.8939,11800.0
2006-01-25 12:40:00,18.52,18.55,18.52,18.55,6000.0,12.8939,12.9148,12.8939,12.9148,6000.0
2006-01-25 12:50:00,18.54,18.56,18.5,18.56,19600.0,12.9078,12.9217,12.8799,12.9217,19600.0
2006-01-25 13:00:00,18.58,18.58,18.54,18.55,10400.0,12.9356,12.9356,12.9078,12.9148,10400.0
2006-01-25 13:10:00,18.56,18.56,18.48,18.49,21800.0,12.9217,12.9217,12.866,12.873,21800.0
2006-01-25 13:20:00,18.49,18.52,18.48,18.5,120000.0,12.873,12.8939,12.866,12.8799,120000.0
2006-01-25 13:30:00,18.5,18.51,18.49,18.5,59800.0,12.8799,12.8869,12.873,12.8799,59800.0
2006-01-25 13:40:00,18.5,18.53,18.49,18.5,21000.0,12.8799,12.9008,12.873,12.8799,21000.0
2006-01-25 13:50:00,18.5,18.52,18.45,18.5,101000.0,12.8799,12.8939,12.8451,12.8799,101000.0
2006-01-25 14:00:00,18.51,18.55,18.49,18.55,31000.0,12.8869,12.9148,12.873,12.9148,31000.0
2006-01-25 14:10:00,18.53,18.53,18.49,18.5,10400.0,12.9008,12.9008,12.873,12.8799,10400.0
2006-01-25 14:20:00,18.51,18.52,18.49,18.51,20400.0,12.8869,12.8939,12.873,12.8869,20400.0
2006-01-25 14:30:00,18.51,18.51,18.5,18.5,20600.0,12.8869,12.8869,12.8799,12.8799,20600.0
2006-01-25 14:40:00,18.5,18.53,18.5,18.5,29600.0,12.8799,12.9008,12.8799,12.8799,29600.0
2006-01-25 14:50:00,18.5,18.53,18.5,18.51,23400.0,12.8799,12.9008,12.8799,12.8869,23400.0
2006-01-25 15:00:00,18.53,18.57,18.52,18.52,28400.0,12.9008,12.9287,12.8939,12.8939,28400.0
2006-01-25 15:10:00,18.53,18.53,18.5,18.52,15400.0,12.9008,12.9008,12.8799,12.8939,15400.0
2006-01-25 15:20:00,18.52,18.52,18.5,18.5,22600.0,12.8939,12.8939,12.8799,12.8799,22600.0
2006-01-25 15:30:00,18.5,18.52,18.49,18.5,40200.0,12.8799,12.8939,12.873,12.8799,40200.0
2006-01-25 15:40:00,18.5,18.53,18.5,18.53,40600.0,12.8799,12.9008,12.8799,12.9008,40600.0
2006-01-25 15:50:00,18.53,18.54,18.5,18.53,39400.0,12.9008,12.9078,12.8799,12.9008,39400.0
2006-01-26 09:30:00,18.6,18.66,18.56,18.58,25600.0,12.9496,12.9913,12.9217,12.9356,25600.0
2006-01-26 09:40:00,18.57,18.67,18.56,18.63,12200.0,12.9287,12.9983,12.9217,12.9705,12200.0
2006-01-26 09:50:00,18.61,18.71,18.58,18.65,18600.0,12.9565,13.0262,12.9356,12.9844,18600.0
2006-01-26 10:00:00,18.65,18.68,18.62,18.65,119600.0,12.9844,13.0053,12.9635,12.9844,119600.0
2006-01-26 10:10:00,18.64,18.67,18.6,18.67,17600.0,12.9774,12.9983,12.9496,12.9983,17600.0
2006-01-26 10:20:00,18.67,18.67,18.63,18.63,16600.0,12.9983,12.9983,12.9705,12.9705,16600.0
2006-01-26 10:30:00,18.63,18.66,18.6,18.65,17000.0,12.9705,12.9913,12.9496,12.9844,17000.0
2006-01-26 10:40:00,18.64,18.66,18.63,18.63,10000.0,12.9774,12.9913,12.9705,12.9705,10000.0
2006-01-26 10:50:00,18.63,18.65,18.61,18.63,13800.0,12.9705,12.9844,12.9565,12.9705,13800.0
2006-01-26 11:00:00,18.62,18.64,18.61,18.62,18400.0,12.9635,12.9774,12.9565,12.9635,18400.0
2006-01-26 11:10:00,18.62,18.63,18.59,18.6,17000.0,12.9635,12.9705,12.9426,12.9496,17000.0
2006-01-26 11:20:00,18.6,18.63,18.6,18.61,22400.0,12.9496,12.9705,12.9496,12.9565,22400.0
2006-01-26 11:30:00,18.61,18.63,18.61,18.61,15000.0,12.9565,12.9705,12.9565,12.9565,15000.0
2006-01-26 11:40:00,18.61,18.65,18.59,18.61,36000.0,12.9565,12.9844,12.9426,12.9565,36000.0
2006-01-26 11:50:00,18.61,18.61,18.56,18.57,44600.0,12.9565,12.9565,12.9217,12.9287,44600.0
2006-01-26 12:00:00,18.57,18.61,18.54,18.6,117000.0,12.9287,12.9565,12.9078,12.9496,117000.0
2006-01-26 12:10:00,18.6,18.66,18.59,18.65,22400.0,12.9496,12.9913,12.9426,12.9844,22400.0
2006-01-26 12:20:00,18.64,18.64,18.6,18.61,10000.0,12.9774,12.9774,12.9496,12.9565,10000.0
2006-01-26 12:30:00,18.61,18.61,18.6,18.6,8400.0,12.9565,12.9565,12.9496,12.9496,8400.0
2006-01-26 12:40:00,18.6,18.62,18.59,18.62,22200.0,12.9496,12.9635,12.9426,12.9635,22200.0
2006-01-26 12:50:00,18.61,18.61,18.58,18.59,53000.0,12.9565,12.9565,12.9356,12.9426,53000.0
2006-01-26 13:00:00,18.6,18.6,18.55,18.57,12200.0,12.9496,12.9496,12.9148,12.9287,12200.0
2006-01-26 13:10:00,18.56,18.63,18.56,18.61,75200.0,12.9217,12.9705,12.9217,12.9565,75200.0
2006-01-26 13:20:00,18.61,18.61,18.58,18.6,15000.0,12.9565,12.9565,12.9356,12.9496,15000.0
2006-01-26 13:30:00,18.59,18.64,18.57,18.59,35000.0,12.9426,12.9774,12.9287,12.9426,35000.0
2006-01-26 13:40:00,18.59,18.61,18.59,18.61,28400.0,12.9426,12.9565,12.9426,12.9565,28400.0
2006-01-26 13:50:00,18.6,18.61,18.6,18.6,14800.0,12.9496,12.9565,12.9496,12.9496,14800.0
2006-01-26 14:00:00,18.6,18.61,18.6,18.61,14800.0,12.9496,12.9565,12.9496,12.9565,14800.0
2006-01-26 14:10:00,18.61,18.61,18.56,18.59,100400.0,12.9565,12.9565,12.9217,12.9426,100400.0
2006-01-26 14:20:00,18.58,18.61,18.55,18.57,34800.0,12.9356,12.9565,12.9148,12.9287,34800.0
2006-01-26 14:30:00,18.58,18.6,18.58,18.59,20000.0,12.9356,12.9496,12.9356,12.9426,20000.0
2006-01-26 14:40:00,18.59,18.59,18.57,18.58,17800.0,12.9426,12.9426,12.9287,12.9356,17800.0
2006-01-26 14:50:00,18.58,18.6,18.58,18.6,34800.0,12.9356,12.9496,12.9356,12.9496,34800.0
2006-01-26 15:00:00,18.6,18.61,18.57,18.6,41600.0,12.9496,12.9565,12.9287,12.9496,41600.0
2006-01-26 15:10:00,18.59,18.61,18.58,18.6,96000.0,12.9426,12.9565,12.9356,12.9496,96000.0
2006-01-26 15:20:00,18.6,18.61,18.57,18.58,30200.0,12.9496,12.9565,12.9287,12.9356,30200.0
2006-01-26 15:30:00,18.59,18.61,18.58,18.6,88200.0,12.9426,12.9565,12.9356,12.9496,88200.0
2006-01-26 15:40:00,18.6,18.61,18.58,18.6,126200.0,12.9496,12.9565,12.9356,12.9496,126200.0
2006-01-26 15:50:00,18.59,18.68,18.58,18.68,223000.0,12.9426,13.0053,12.9356,13.0053,223000.0
2006-01-27 09:30:00,18.7,18.75,18.7,18.73,40600.0,13.0192,13.054,13.0192,13.0401,40600.0
2006-01-27 09:40:00,18.73,18.75,18.71,18.75,15200.0,13.0401,13.054,13.0262,13.054,15200.0
2006-01-27 09:50:00,18.75,18.75,18.72,18.72,16600.0,13.054,13.054,13.0331,13.0331,16600.0
2006-01-27 10:00:00,18.71,18.75,18.7,18.71,21200.0,13.0262,13.054,13.0192,13.0262,21200.0
2006-01-27 10:10:00,18.71,18.78,18.69,18.72,96600.0,13.0262,13.0749,13.0122,13.0331,96600.0
2006-01-27 10:20:00,18.72,18.73,18.63,18.63,58200.0,13.0331,13.0401,12.9705,12.9705,58200.0
2006-01-27 10:30:00,18.63,18.63,18.58,18.62,40400.0,12.9705,12.9705,12.9356,12.9635,40400.0
2006-01-27 10:40:00,18.61,18.61,18.58,18.58,16000.0,12.9565,12.9565,12.9356,12.9356,16000.0
2006-01-27 10:50:00,18.59,18.66,18.55,18.55,37200.0,12.9426,12.9913,12.9148,12.9148,37200.0
2006-01-27 11:00:00,18.54,18.59,18.53,18.59,21600.0,12.9078,12.9426,12.9008,12.9426,21600.0
2006-01-27 11:10:00,18.6,18.65,18.59,18.64,21000.0,12.9496,12.9844,12.9426,12.9774,21000.0
2006-01-27 11:20:00,18.64,18.64,18.63,18.63,21400.0,12.9774,12.9774,12.9705,12.9705,21400.0
2006-01-27 11:30:00,18.63,18.63,18.61,18.61,184200.0,12.9705,12.9705,12.9565,12.9565,184200.0
2006-01-27 11:40:00,18.6,18.6,18.56,18.57,20800.0,12.9496,12.9496,12.9217,12.9287,20800.0
2006-01-27 11:50:00,18.58,18.63,18.58,18.63,15200.0,12.9356,12.9705,12.9356,12.9705,15200.0
2006-01-27 12:00:00,18.63,18.63,18.58,18.6,36600.0,12.9705,12.9705,12.9356,12.9496,36600.0
2006-01-27 12:10:00,18.6,18.61,18.6,18.6,10000.0,12.9496,12.9565,12.9496,12.9496,10000.0
2006-01-27 12:20:00,18.6,18.63,18.6,18.61,21600.0,12.9496,12.9705,12.9496,12.9565,21600.0
2006-01-27 12:30:00,18.61,18.63,18.54,18.54,21800.0,12.9565,12.9705,12.9078,12.9078,21800.0
2006-01-27 12:40:00,18.54,18.55,18.5,18.52,8600.0,12.9078,12.9148,12.8799,12.8939,8600.0
2006-01-27 12:50:00,18.53,18.54,18.52,18.52,6200.0,12.9008,12.9078,12.8939,12.8939,6200.0
2006-01-27 13:00:00,18.53,18.53,18.5,18.5,15400.0,12.9008,12.9008,12.8799,12.8799,15400.0
2006-01-27 13:10:00,18.49,18.5,18.49,18.49,9400.0,12.873,12.8799,12.873,12.873,9400.0
2006-01-27 13:20:00,18.49,18.51,18.49,18.5,14000.0,12.873,12.8869,12.873,12.8799,14000.0
2006-01-27 13:30:00,18.5,18.5,18.46,18.46,16400.0,12.8799,12.8799,12.8521,12.8521,16400.0
2006-01-27 13:40:00,18.46,18.49,18.46,18.49,13200.0,12.8521,12.873,12.8521,12.873,13200.0
2006-01-27 13:50:00,18.49,18.49,18.46,18.46,16000.0,12.873,12.873,12.8521,12.8521,16000.0
2006-01-27 14:00:00,18.46,18.49,18.43,18.46,103200.0,12.8521,12.873,12.8312,12.8521,103200.0
2006-01-27 14:10:00,18.46,18.46,18.45,18.46,27400.0,12.8521,12.8521,12.8451,12.8521,27400.0
2006-01-27 14:20:00,18.46,18.49,18.46,18.47,15400.0,12.8521,12.873,12.8521,12.8591,15400.0
2006-01-27 14:30:00,18.48,18.48,18.46,18.46,14800.0,12.866,12.866,12.8521,12.8521,14800.0
2006-01-27 14:40:00,18.46,18.49,18.45,18.49,17200.0,12.8521,12.873,12.8451,12.873,17200.0
2006-01-27 14:50:00,18.49,18.49,18.42,18.43,71000.0,12.873,12.873,12.8243,12.8312,71000.0
2006-01-27 15:00:00,18.42,18.43,18.4,18.41,35400.0,12.8243,12.8312,12.8103,12.8173,35400.0
2006-01-27 15:10:00,18.41,18.42,18.39,18.4,25400.0,12.8173,12.8243,12.8034,12.8103,25400.0
2006-01-27 15:20:00,18.4,18.41,18.38,18.39,46000.0,12.8103,12.8173,12.7964,12.8034,46000.0
2006-01-27 15:30:00,18.39,18.41,18.36,18.37,38400.0,12.8034,12.8173,12.7825,12.7894,38400.0
2006-01-27 15:40:00,18.38,18.4,18.36,18.4,49600.0,12.7964,12.8103,12.7825,12.8103,49600.0
2006-01-27 15:50:00,18.39,18.4,18.35,18.38,53800.0,12.8034,12.8103,12.7755,12.7964,53800.0
2006-01-30 09:30:00,18.4,18.55,18.36,18.55,19600.0,12.8103,12.9148,12.7825,12.9148,19600.0
2006-01-30 09:40:00,18.55,18.56,18.53,18.54,10200.0,12.9148,12.9217,12.9008,12.9078,10200.0
2006-01-30 09:50:00,18.55,18.57,18.53,18.55,13000.0,12.9148,12.9287,12.9008,12.9148,13000.0
2006-01-30 10:00:00,18.53,18.53,18.38,18.38,34600.0,12.9008,12.9008,12.7964,12.7964,34600.0
2006-01-30 10:10:00,18.39,18.44,18.35,18.36,68800.0,12.8034,12.8382,12.7755,12.7825,68800.0
2006-01-30 10:20:00,18.36,18.39,18.34,18.36,9200.0,12.7825,12.8034,12.7686,12.7825,9200.0
2006-01-30 10:30:00,18.36,18.36,18.3,18.3,9400.0,12.7825,12.7825,12.7407,12.7407,9400.0
2006-01-30 10:40:00,18.31,18.34,18.27,18.31,28600.0,12.7477,12.7686,12.7198,12.7477,28600.0
2006-01-30 10:50:00,18.31,18.31,18.28,18.3,14800.0,12.7477,12.7477,12.7268,12.7407,14800.0
2006-01-30 11:00:00,18.3,18.34,18.25,18.29,120600.0,12.7407,12.7686,12.7059,12.7337,120600.0
2006-01-30 11:10:00,18.29,18.29,18.27,18.27,10600.0,12.7337,12.7337,12.7198,12.7198,10600.0
2006-01-30 11:20:00,18.26,18.28,18.25,18.27,24600.0,12.7129,12.7268,12.7059,12.7198,24600.0
2006-01-30 11:30:00,18.26,18.26,18.22,18.23,18800.0,12.7129,12.7129,12.685,12.692,18800.0
2006-01-30 11:40:00,18.23,18.23,18.18,18.22,22400.0,12.692,12.692,12.6572,12.685,22400.0
2006-01-30 11:50:00,18.22,18.22,18.18,18.21,21800.0,12.685,12.685,12.6572,12.678,21800.0
2006-01-30 12:00:00,18.21,18.25,18.21,18.25,8400.0,12.678,12.7059,12.678,12.7059,8400.0
2006-01-30 12:10:00,18.27,18.3,18.27,18.3,17800.0,12.7198,12.7407,12.7198,12.7407,17800.0
2006-01-30 12:20:00,18.29,18.34,18.29,18.3,44000.0,12.7337,12.7686,12.7337,12.7407,44000.0
2006-01-30 12:30:00,18.3,18.31,18.29,18.31,10800.0,12.7407,12.7477,12.7337,12.7477,10800.0
2006-01-30 12:40:00,18.31,18.36,18.3,18.33,77800.0,12.7477,12.7825,12.7407,12.7616,77800.0
2006-01-30 12:50:00,18.33,18.37,18.32,18.36,106800.0,12.7616,12.7894,12.7546,12.7825,106800.0
2006-01-30 13:00:00,18.36,18.36,18.35,18.35,13000.0,12.7825,12.7825,12.7755,12.7755,13000.0
2006-01-30 13:10:00,18.35,18.36,18.35,18.35,25200.0,12.7755,12.7825,12.7755,12.7755,25200.0
2006-01-30 13:20:00,18.35,18.38,18.35,18.38,22600.0,12.7755,12.7964,12.7755,12.7964,22600.0
2006-01-30 13:30:00,18.35,18.41,18.35,18.41,7200.0,12.7755,12.8173,12.7755,12.8173,7200.0
2006-01-30 13:40:00,18.39,18.41,18.38,18.41,5800.0,12.8034,12.8173,12.7964,12.8173,5800.0
2006-01-30 13:50:00,18.4,18.43,18.36,18.38,50000.0,12.8103,12.8312,12.7825,12.7964,50000.0
2006-01-30 14:00:00,18.38,18.39,18.36,18.37,34400.0,12.7964,12.8034,12.7825,12.7894,34400.0
2006-01-30 14:10:00,18.38,18.39,18.36,18.36,29600.0,12.7964,12.8034,12.7825,12.7825,29600.0
2006-01-30 14:20:00,18.36,18.38,18.35,18.36,22200.0,12.7825,12.7964,12.7755,12.7825,22200.0
2006-01-30 14:30:00,18.35,18.4,18.35,18.38,7800.0,12.7755,12.8103,12.7755,12.7964,7800.0
2006-01-30 14:40:00,18.38,18.38,18.36,18.36,6400.0,12.7964,12.7964,12.7825,12.7825,6400.0
2006-01-30 14:50:00,18.36,18.38,18.36,18.37,6600.0,12.7825,12.7964,12.7825,12.7894,6600.0
2006-01-30 15:00:00,18.37,18.37,18.35,18.35,7200.0,12.7894,12.7894,12.7755,12.7755,7200.0
2006-01-30 15:10:00,18.35,18.36,18.35,18.35,12000.0,12.7755,12.7825,12.7755,12.7755,12000.0
2006-01-30 15:20:00,18.35,18.36,18.35,18.36,19200.0,12.7755,12.7825,12.7755,12.7825,19200.0
2006-01-30 15:30:00,18.36,18.41,18.36,18.38,14400.0,12.7825,12.8173,12.7825,12.7964,14400.0
2006-01-30 15:40:00,18.38,18.38,18.32,18.34,133400.0,12.7964,12.7964,12.7546,12.7686,133400.0
2006-01-30 15:50:00,18.35,18.35,18.3,18.3,412400.0,12.7755,12.7755,12.7407,12.7407,412400.0
2006-01-31 09:30:00,18.28,18.31,18.25,18.25,23400.0,12.7268,12.7477,12.7059,12.7059,23400.0
2006-01-31 09:40:00,18.25,18.25,18.23,18.23,13600.0,12.7059,12.7059,12.692,12.692,13600.0
2006-01-31 09:50:00,18.23,18.23,18.1,18.15,27000.0,12.692,12.692,12.6015,12.6363,27000.0
2006-01-31 10:00:00,18.15,18.16,18.1,18.16,30200.0,12.6363,12.6432,12.6015,12.6432,30200.0
2006-01-31 10:10:00,18.14,18.22,18.14,18.2,10000.0,12.6293,12.685,12.6293,12.6711,10000.0
2006-01-31 10:20:00,18.2,18.23,18.2,18.22,5400.0,12.6711,12.692,12.6711,12.685,5400.0
2006-01-31 10:30:00,18.22,18.25,18.2,18.21,45200.0,12.685,12.7059,12.6711,12.678,45200.0
2006-01-31 10:40:00,18.22,18.22,18.18,18.18,7200.0,12.685,12.685,12.6572,12.6572,7200.0
2006-01-31 10:50:00,18.18,18.22,18.17,18.21,17000.0,12.6572,12.685,12.6502,12.678,17000.0
2006-01-31 11:00:00,18.21,18.25,18.2,18.24,31400.0,12.678,12.7059,12.6711,12.6989,31400.0
2006-01-31 11:10:00,18.23,18.24,18.22,18.23,6600.0,12.692,12.6989,12.685,12.692,6600.0
2006-01-31 11:20:00,18.23,18.24,18.22,18.22,5000.0,12.692,12.6989,12.685,12.685,5000.0
2006-01-31 11:30:00,18.22,18.25,18.22,18.24,11200.0,12.685,12.7059,12.685,12.6989,11200.0
2006-01-31 11:40:00,18.24,18.24,18.2,18.22,18000.0,12.6989,12.6989,12.6711,12.685,18000.0
2006-01-31 11:50:00,18.22,18.24,18.18,18.2,12600.0,12.685,12.6989,12.6572,12.6711,12600.0
2006-01-31 12:00:00,18.2,18.23,18.2,18.23,11800.0,12.6711,12.692,12.6711,12.692,11800.0
2006-01-31 12:10:00,18.23,18.27,18.22,18.25,45000.0,12.692,12.7198,12.685,12.7059,45000.0
2006-01-31 12:20:00,18.24,18.24,18.2,18.21,19000.0,12.6989,12.6989,12.6711,12.678,19000.0
2006-01-31 12:30:00,18.24,18.24,18.21,18.22,37200.0,12.6989,12.6989,12.678,12.685,37200.0
2006-01-31 12:40:00,18.23,18.24,18.22,18.22,10600.0,12.692,12.6989,12.685,12.685,10600.0
2006-01-31 12:50:00,18.23,18.25,18.2,18.25,8400.0,12.692,12.7059,12.6711,12.7059,8400.0
2006-01-31 13:00:00,18.24,18.25,18.2,18.2,21000.0,12.6989,12.7059,12.6711,12.6711,21000.0
2006-01-31 13:10:00,18.2,18.24,18.2,18.22,11200.0,12.6711,12.6989,12.6711,12.685,11200.0
2006-01-31 13:20:00,18.23,18.25,18.23,18.24,9600.0,12.692,12.7059,12.692,12.6989,9600.0
2006-01-31 13:30:00,18.24,18.28,18.24,18.26,14800.0,12.6989,12.7268,12.6989,12.7129,14800.0
2006-01-31 13:40:00,18.26,18.29,18.25,18.29,18800.0,12.7129,12.7337,12.7059,12.7337,18800.0
2006-01-31 13:50:00,18.29,18.33,18.29,18.33,10400.0,12.7337,12.7616,12.7337,12.7616,10400.0
2006-01-31 14:00:00,18.34,18.34,18.23,18.26,99800.0,12.7686,12.7686,12.692,12.7129,99800.0
2006-01-31 14:10:00,18.26,18.3,18.25,18.25,112400.0,12.7129,12.7407,12.7059,12.7059,112400.0
2006-01-31 14:20:00,18.24,18.25,18.17,18.25,20200.0,12.6989,12.7059,12.6502,12.7059,20200.0
2006-01-31 14:30:00,18.26,18.29,18.26,18.29,15000.0,12.7129,12.7337,12.7129,12.7337,15000.0
2006-01-31 14:40:00,18.29,18.29,18.28,18.29,15600.0,12.7337,12.7337,12.7268,12.7337,15600.0
2006-01-31 14:50:00,18.29,18.32,18.25,18.31,147600.0,12.7337,12.7546,12.7059,12.7477,147600.0
2006-01-31 15:00:00,18.33,18.39,18.33,18.39,31800.0,12.7616,12.8034,12.7616,12.8034,31800.0
2006-01-31 15:10:00,18.41,18.48,18.41,18.43,55200.0,12.8173,12.866,12.8173,12.8312,55200.0
2006-01-31 15:20:00,18.43,18.47,18.43,18.46,12400.0,12.8312,12.8591,12.8312,12.8521,12400.0
2006-01-31 15:30:00,18.46,18.46,18.43,18.46,31800.0,12.8521,12.8521,12.8312,12.8521,31800.0
2006-01-31 15:40:00,18.46,18.47,18.42,18.42,53600.0,12.8521,12.8591,12.8243,12.8243,53600.0
2006-01-31 15:50:00,18.42,18.42,18.39,18.4,39400.0,12.8243,12.8243,12.8034,12.8103,39400.0
2006-02-01 09:30:00,18.39,18.41,18.36,18.36,8600.0,12.8034,12.8173,12.7825,12.7825,8600.0
2006-02-01 09:40:00,18.38,18.4,18.3,18.33,16600.0,12.7964,12.8103,12.7407,12.7616,16600.0
2006-02-01 09:50:00,18.31,18.33,18.28,18.28,7200.0,12.7477,12.7616,12.7268,12.7268,7200.0
2006-02-01 10:00:00,18.27,18.28,18.23,18.25,12400.0,12.7198,12.7268,12.692,12.7059,12400.0
2006-02-01 10:10:00,18.25,18.33,18.25,18.28,23600.0,12.7059,12.7616,12.7059,12.7268,23600.0
2006-02-01 10:20:00,18.27,18.29,18.25,18.28,21800.0,12.7198,12.7337,12.7059,12.7268,21800.0
2006-02-01 10:30:00,18.28,18.33,18.28,18.28,21000.0,12.7268,12.7616,12.7268,12.7268,21000.0
2006-02-01 10:40:00,18.28,18.38,18.28,18.38,54400.0,12.7268,12.7964,12.7268,12.7964,54400.0
2006-02-01 10:50:00,18.37,18.38,18.35,18.36,5600.0,12.7894,12.7964,12.7755,12.7825,5600.0
2006-02-01 11:00:00,18.37,18.43,18.36,18.43,66600.0,12.7894,12.8312,12.7825,12.8312,66600.0
2006-02-01 11:10:00,18.43,18.45,18.36,18.38,9800.0,12.8312,12.8451,12.7825,12.7964,9800.0
2006-02-01 11:20:00,18.39,18.39,18.31,18.31,13400.0,12.8034,12.8034,12.7477,12.7477,13400.0
2006-02-01 11:30:00,18.3,18.33,18.3,18.33,7400.0,12.7407,12.7616,12.7407,12.7616,7400.0
2006-02-01 11:40:00,18.31,18.33,18.29,18.29,12400.0,12.7477,12.7616,12.7337,12.7337,12400.0
2006-02-01 11:50:00,18.29,18.29,18.25,18.25,12000.0,12.7337,12.7337,12.7059,12.7059,12000.0
2006-02-01 12:00:00,18.25,18.27,18.25,18.27,13000.0,12.7059,12.7198,12.7059,12.7198,13000.0
2006-02-01 12:10:00,18.26,18.27,18.22,18.24,9600.0,12.7129,12.7198,12.685,12.6989,9600.0
2006-02-01 12:20:00,18.25,18.28,18.25,18.27,11400.0,12.7059,12.7268,12.7059,12.7198,11400.0
2006-02-01 12:30:00,18.27,18.27,18.24,18.24,10000.0,12.7198,12.7198,12.6989,12.6989,10000.0
2006-02-01 12:40:00,18.22,18.23,18.2,18.23,11400.0,12.685,12.692,12.6711,12.692,11400.0
2006-02-01 12:50:00,18.22,18.24,18.21,18.23,11200.0,12.685,12.6989,12.678,12.692,11200.0
2006-02-01 13:00:00,18.23,18.23,18.22,18.22,122000.0,12.692,12.692,12.685,12.685,122000.0
2006-02-01 13:10:00,18.21,18.21,18.13,18.14,20000.0,12.678,12.678,12.6223,12.6293,20000.0
2006-02-01 13:20:00,18.13,18.14,18.11,18.11,26000.0,12.6223,12.6293,12.6084,12.6084,26000.0
2006-02-01 13:30:00,18.11,18.14,18.08,18.08,17000.0,12.6084,12.6293,12.5875,12.5875,17000.0
2006-02-01 13:40:00,18.08,18.08,18.04,18.05,14000.0,12.5875,12.5875,12.5597,12.5667,14000.0
2006-02-01 13:50:00,18.03,18.04,17.98,17.98,34200.0,12.5527,12.5597,12.5179,12.5179,34200.0
2006-02-01 14:00:00,17.98,17.99,17.98,17.99,54600.0,12.5179,12.5249,12.5179,12.5249,54600.0
2006-02-01 14:10:00,17.98,17.99,17.94,17.96,13600.0,12.5179,12.5249,12.4901,12.504,13600.0
2006-02-01 14:20:00,17.95,17.97,17.93,17.97,49400.0,12.497,12.511,12.4831,12.511,49400.0
2006-02-01 14:30:00,17.98,17.98,17.94,17.97,27800.0,12.5179,12.5179,12.4901,12.511,27800.0
2006-02-01 14:40:00,17.95,17.99,17.94,17.98,89400.0,12.497,12.5249,12.4901,12.5179,89400.0
2006-02-01 14:50:00,17.97,18.0,17.97,18.0,21800.0,12.511,12.5318,12.511,12.5318,21800.0
2006-02-01 15:00:00,18.0,18.0,17.99,18.0,24600.0,12.5318,12.5318,12.5249,12.5318,24600.0
2006-02-01 15:10:00,17.99,18.0,17.98,17.98,25800.0,12.5249,12.5318,12.5179,12.5179,25800.0
2006-02-01 15:20:00,17.98,18.0,17.97,17.98,39800.0,12.5179,12.5318,12.511,12.5179,39800.0
2006-02-01 15:30:00,17.98,18.0,17.95,18.0,35400.0,12.5179,12.5318,12.497,12.5318,35400.0
2006-02-01 15:40:00,18.0,18.02,18.0,18.0,81200.0,12.5318,12.5458,12.5318,12.5318,81200.0
2006-02-01 15:50:00,18.0,18.02,17.98,17.99,27200.0,12.5318,12.5458,12.5179,12.5249,27200.0
2006-02-02 09:30:00,18.0,18.05,17.99,18.05,8600.0,12.5318,12.5667,12.5249,12.5667,8600.0
2006-02-02 09:40:00,18.05,18.05,18.0,18.03,20800.0,12.5667,12.5667,12.5318,12.5527,20800.0
2006-02-02 09:50:00,18.03,18.03,17.96,18.0,114000.0,12.5527,12.5527,12.504,12.5318,114000.0
2006-02-02 10:00:00,18.04,18.08,18.0,18.07,9600.0,12.5597,12.5875,12.5318,12.5806,9600.0
2006-02-02 10:10:00,18.06,18.13,18.06,18.12,13200.0,12.5736,12.6223,12.5736,12.6154,13200.0
2006-02-02 10:20:00,18.13,18.15,18.12,18.14,17800.0,12.6223,12.6363,12.6154,12.6293,17800.0
2006-02-02 10:30:00,18.14,18.16,18.11,18.13,59600.0,12.6293,12.6432,12.6084,12.6223,59600.0
2006-02-02 10:40:00,18.12,18.14,18.05,18.05,12800.0,12.6154,12.6293,12.5667,12.5667,12800.0
2006-02-02 10:50:00,18.04,18.04,17.94,17.94,11000.0,12.5597,12.5597,12.4901,12.4901,11000.0
2006-02-02 11:00:00,17.94,17.97,17.88,17.89,27200.0,12.4901,12.511,12.4483,12.4553,27200.0
2006-02-02 11:10:00,17.88,17.89,17.87,17.87,28600.0,12.4483,12.4553,12.4413,12.4413,28600.0
2006-02-02 11:20:00,17.88,17.88,17.83,17.83,54200.0,12.4483,12.4483,12.4135,12.4135,54200.0
2006-02-02 11:30:00,17.83,17.86,17.78,17.85,55200.0,12.4135,12.4344,12.3787,12.4274,55200.0
2006-02-02 11:40:00,17.85,17.86,17.82,17.84,13600.0,12.4274,12.4344,12.4065,12.4204,13600.0
2006-02-02 11:50:00,17.84,17.84,17.78,17.78,17200.0,12.4204,12.4204,12.3787,12.3787,17200.0
2006-02-02 12:00:00,17.79,17.85,17.79,17.84,12400.0,12.3856,12.4274,12.3856,12.4204,12400.0
2006-02-02 12:10:00,17.84,17.97,17.84,17.97,24200.0,12.4204,12.511,12.4204,12.511,24200.0
2006-02-02 12:20:00,17.95,17.98,17.92,17.93,21000.0,12.497,12.5179,12.4761,12.4831,21000.0
2006-02-02 12:30:00,17.93,17.99,17.93,17.96,54000.0,12.4831,12.5249,12.4831,12.504,54000.0
2006-02-02 12:40:00,17.96,17.96,17.85,17.85,34200.0,12.504,12.504,12.4274,12.4274,34200.0
2006-02-02 12:50:00,17.86,17.88,17.83,17.83,14400.0,12.4344,12.4483,12.4135,12.4135,14400.0
2006-02-02 13:00:00,17.81,17.81,17.8,17.8,10800.0,12.3996,12.3996,12.3926,12.3926,10800.0
2006-02-02 13:10:00,17.8,17.81,17.8,17.81,7200.0,12.3926,12.3996,12.3926,12.3996,7200.0
2006-02-02 13:20:00,17.81,17.82,17.79,17.82,36200.0,12.3996,12.4065,12.3856,12.4065,36200.0
2006-02-02 13:30:00,17.82,17.82,17.8,17.81,102000.0,12.4065,12.4065,12.3926,12.3996,102000.0
2006-02-02 13:40:00,17.81,17.81,17.75,17.78,71400.0,12.3996,12.3996,12.3578,12.3787,71400.0
2006-02-02 13:50:00,17.77,17.78,17.73,17.75,74000.0,12.3717,12.3787,12.3439,12.3578,74000.0
2006-02-02 14:00:00,17.74,17.74,17.68,17.73,67200.0,12.3508,12.3508,12.3091,12.3439,67200.0
2006-02-02 14:10:00,17.73,17.75,17.7,17.73,23600.0,12.3439,12.3578,12.323,12.3439,23600.0
2006-02-02 14:20:00,17.73,17.75,17.73,17.73,7000.0,12.3439,12.3578,12.3439,12.3439,7000.0
2006-02-02 14:30:00,17.73,17.78,17.73,17.77,20800.0,12.3439,12.3787,12.3439,12.3717,20800.0
2006-02-02 14:40:00,17.77,17.78,17.74,17.75,16200.0,12.3717,12.3787,12.3508,12.3578,16200.0
2006-02-02 14:50:00,17.75,17.79,17.72,17.79,40800.0,12.3578,12.3856,12.3369,12.3856,40800.0
2006-02-02 15:00:00,17.78,17.86,17.78,17.86,58000.0,12.3787,12.4344,12.3787,12.4344,58000.0
2006-02-02 15:10:00,17.86,17.86,17.8,17.83,137400.0,12.4344,12.4344,12.3926,12.4135,137400.0
2006-02-02 15:20:00,17.83,17.84,17.8,17.81,19200.0,12.4135,12.4204,12.3926,12.3996,19200.0
2006-02-02 15:30:00,17.81,17.84,17.8,17.8,171600.0,12.3996,12.4204,12.3926,12.3926,171600.0
2006-02-02 15:40:00,17.8,17.84,17.8,17.81,184800.0,12.3926,12.4204,12.3926,12.3996,184800.0
2006-02-02 15:50:00,17.81,17.85,17.79,17.82,62400.0,12.3996,12.4274,12.3856,12.4065,62400.0
2006-02-03 09:30:00,17.8,17.9,17.8,17.9,8800.0,12.3926,12.4622,12.3926,12.4622,8800.0
2006-02-03 09:40:00,17.9,17.93,17.9,17.9,10600.0,12.4622,12.4831,12.4622,12.4622,10600.0
2006-02-03 09:50:00,17.88,17.9,17.8,17.81,14400.0,12.4483,12.4622,12.3926,12.3996,14400.0
2006-02-03 10:00:00,17.81,17.86,17.81,17.86,28200.0,12.3996,12.4344,12.3996,12.4344,28200.0
2006-02-03 10:10:00,17.86,17.89,17.8,17.81,29200.0,12.4344,12.4553,12.3926,12.3996,29200.0
2006-02-03 10:20:00,17.81,18.31,17.75,17.83,119000.0,12.3996,12.7477,12.3578,12.4135,119000.0
2006-02-03 10:30:00,17.83,17.85,17.79,17.85,147000.0,12.4135,12.4274,12.3856,12.4274,147000.0
2006-02-03 10:40:00,17.83,17.85,17.78,17.8,153200.0,12.4135,12.4274,12.3787,12.3926,153200.0
2006-02-03 10:50:00,17.8,17.8,17.73,17.77,42800.0,12.3926,12.3926,12.3439,12.3717,42800.0
2006-02-03 11:00:00,17.77,17.77,17.72,17.75,18200.0,12.3717,12.3717,12.3369,12.3578,18200.0
2006-02-03 11:10:00,17.74,17.75,17.69,17.7,28000.0,12.3508,12.3578,12.316,12.323,28000.0
2006-02-03 11:20:00,17.7,17.72,17.7,17.71,18800.0,12.323,12.3369,12.323,12.3299,18800.0
2006-02-03 11:30:00,17.71,17.75,17.68,17.73,35600.0,12.3299,12.3578,12.3091,12.3439,35600.0
2006-02-03 11:40:00,17.74,17.77,17.65,17.73,88200.0,12.3508,12.3717,12.2882,12.3439,88200.0
2006-02-03 11:50:00,17.71,17.73,17.66,17.73,84800.0,12.3299,12.3439,12.2951,12.3439,84800.0
2006-02-03 12:00:00,17.7,17.75,17.69,17.75,35400.0,12.323,12.3578,12.316,12.3578,35400.0
2006-02-03 12:10:00,17.74,17.74,17.69,17.72,11800.0,12.3508,12.3508,12.316,12.3369,11800.0
2006-02-03 12:20:00,17.73,17.73,17.71,17.73,4400.0,12.3439,12.3439,12.3299,12.3439,4400.0
2006-02-03 12:30:00,17.72,17.75,17.72,17.74,142200.0,12.3369,12.3578,12.3369,12.3508,142200.0
2006-02-03 12:40:00,17.75,17.75,17.75,17.75,208000.0,12.3578,12.3578,12.3578,12.3578,208000.0
2006-02-03 12:50:00,17.75,17.79,17.75,17.78,4000.0,12.3578,12.3856,12.3578,12.3787,4000.0
2006-02-03 13:00:00,17.78,17.82,17.78,17.81,7800.0,12.3787,12.4065,12.3787,12.3996,7800.0
2006-02-03 13:10:00,17.82,17.84,17.81,17.84,5400.0,12.4065,12.4204,12.3996,12.4204,5400.0
2006-02-03 13:20:00,17.85,17.9,17.84,17.84,8600.0,12.4274,12.4622,12.4204,12.4204,8600.0
2006-02-03 13:30:00,17.84,17.91,17.84,17.91,8600.0,12.4204,12.4692,12.4204,12.4692,8600.0
2006-02-03 13:40:00,17.89,17.9,17.88,17.89,5800.0,12.4553,12.4622,12.4483,12.4553,5800.0
2006-02-03 13:50:00,17.89,17.92,17.88,17.9,6800.0,12.4553,12.4761,12.4483,12.4622,6800.0
2006-02-03 14:00:00,17.9,17.97,17.9,17.92,33600.0,12.4622,12.511,12.4622,12.4761,33600.0
2006-02-03 14:10:00,17.92,17.92,17.85,17.85,10400.0,12.4761,12.4761,12.4274,12.4274,10400.0
2006-02-03 14:20:00,17.85,17.88,17.85,17.88,6200.0,12.4274,12.4483,12.4274,12.4483,6200.0
2006-02-03 14:30:00,17.87,17.91,17.87,17.91,172200.0,12.4413,12.4692,12.4413,12.4692,172200.0
2006-02-03 14:40:00,17.93,17.93,17.9,17.91,8800.0,12.4831,12.4831,12.4622,12.4692,8800.0
2006-02-03 14:50:00,17.9,17.9,17.86,17.88,5400.0,12.4622,12.4622,12.4344,12.4483,5400.0
2006-02-03 15:00:00,17.88,17.88,17.86,17.86,18000.0,12.4483,12.4483,12.4344,12.4344,18000.0
2006-02-03 15:10:00,17.86,17.88,17.85,17.87,15200.0,12.4344,12.4483,12.4274,12.4413,15200.0
2006-02-03 15:20:00,17.88,17.9,17.88,17.89,6200.0,12.4483,12.4622,12.4483,12.4553,6200.0
2006-02-03 15:30:00,17.89,17.9,17.86,17.88,15000.0,12.4553,12.4622,12.4344,12.4483,15000.0
2006-02-03 15:40:00,17.88,17.88,17.85,17.86,12200.0,12.4483,12.4483,12.4274,12.4344,12200.0
2006-02-03 15:50:00,17.86,17.9,17.85,17.87,17200.0,12.4344,12.4622,12.4274,12.4413,17200.0
2006-02-06 09:30:00,17.92,17.93,17.91,17.93,7000.0,12.4761,12.4831,12.4692,12.4831,7000.0
2006-02-06 09:40:00,17.93,18.03,17.93,17.98,15800.0,12.4831,12.5527,12.4831,12.5179,15800.0
2006-02-06 09:50:00,17.97,17.97,17.85,17.86,23400.0,12.511,12.511,12.4274,12.4344,23400.0
2006-02-06 10:00:00,17.86,17.86,17.85,17.86,2600.0,12.4344,12.4344,12.4274,12.4344,2600.0
2006-02-06 10:10:00,17.86,17.86,17.85,17.86,6000.0,12.4344,12.4344,12.4274,12.4344,6000.0
2006-02-06 10:20:00,17.85,17.88,17.85,17.86,9000.0,12.4274,12.4483,12.4274,12.4344,9000.0
2006-02-06 10:30:00,17.87,17.87,17.84,17.85,21400.0,12.4413,12.4413,12.4204,12.4274,21400.0
2006-02-06 10:40:00,17.84,17.84,17.8,17.82,9200.0,12.4204,12.4204,12.3926,12.4065,9200.0
2006-02-06 10:50:00,17.82,17.84,17.82,17.84,3600.0,12.4065,12.4204,12.4065,12.4204,3600.0
2006-02-06 11:00:00,17.84,17.9,17.84,17.86,21600.0,12.4204,12.4622,12.4204,12.4344,21600.0
2006-02-06 11:10:00,17.86,17.86,17.81,17.82,9000.0,12.4344,12.4344,12.3996,12.4065,9000.0
2006-02-06 11:20:00,17.81,17.82,17.8,17.82,6600.0,12.3996,12.4065,12.3926,12.4065,6600.0
2006-02-06 11:30:00,17.8,17.83,17.8,17.8,9200.0,12.3926,12.4135,12.3926,12.3926,9200.0
2006-02-06 11:40:00,17.8,17.82,17.8,17.82,5200.0,12.3926,12.4065,12.3926,12.4065,5200.0
2006-02-06 11:50:00,17.81,17.85,17.81,17.82,15600.0,12.3996,12.4274,12.3996,12.4065,15600.0
2006-02-06 12:00:00,17.83,17.83,17.81,17.81,1000.0,12.4135,12.4135,12.3996,12.3996,1000.0
2006-02-06 12:10:00,17.81,17.82,17.81,17.82,3200.0,12.3996,12.4065,12.3996,12.4065,3200.0
2006-02-06 12:20:00,17.81,17.84,17.81,17.83,11800.0,12.3996,12.4204,12.3996,12.4135,11800.0
2006-02-06 12:30:00,17.82,17.84,17.82,17.84,2400.0,12.4065,12.4204,12.4065,12.4204,2400.0
2006-02-06 12:40:00,17.83,17.83,17.81,17.82,6000.0,12.4135,12.4135,12.3996,12.4065,6000.0
2006-02-06 12:50:00,17.82,17.89,17.81,17.89,22400.0,12.4065,12.4553,12.3996,12.4553,22400.0
2006-02-06 13:00:00,17.89,17.91,17.86,17.86,14800.0,12.4553,12.4692,12.4344,12.4344,14800.0
2006-02-06 13:10:00,17.86,17.86,17.83,17.83,5000.0,12.4344,12.4344,12.4135,12.4135,5000.0
2006-02-06 13:20:00,17.84,17.85,17.83,17.83,1600.0,12.4204,12.4274,12.4135,12.4135,1600.0
2006-02-06 13:30:00,17.84,17.88,17.83,17.88,15000.0,12.4204,12.4483,12.4135,12.4483,15000.0
2006-02-06 13:40:00,17.87,17.89,17.86,17.86,4400.0,12.4413,12.4553,12.4344,12.4344,4400.0
2006-02-06 13:50:00,17.86,17.86,17.86,17.86,2000.0,12.4344,12.4344,12.4344,12.4344,2000.0
2006-02-06 14:00:00,17.86,17.86,17.81,17.84,13200.0,12.4344,12.4344,12.3996,12.4204,13200.0
2006-02-06 14:10:00,17.83,17.87,17.83,17.85,6400.0,12.4135,12.4413,12.4135,12.4274,6400.0
2006-02-06 14:20:00,17.85,17.91,17.85,17.89,15800.0,12.4274,12.4692,12.4274,12.4553,15800.0
2006-02-06 14:30:00,17.9,17.9,17.84,17.84,8200.0,12.4622,12.4622,12.4204,12.4204,8200.0
2006-02-06 14:40:00,17.85,17.92,17.85,17.9,12400.0,12.4274,12.4761,12.4274,12.4622,12400.0
2006-02-06 14:50:00,17.92,17.96,17.91,17.95,21000.0,12.4761,12.504,12.4692,12.497,21000.0
2006-02-06 15:00:00,17.93,17.96,17.92,17.96,13600.0,12.4831,12.504,12.4761,12.504,13600.0
2006-02-06 15:10:00,17.96,17.97,17.89,17.94,12200.0,12.504,12.511,12.4553,12.4901,12200.0
2006-02-06 15:20:00,17.93,18.02,17.93,18.0,12000.0,12.4831,12.5458,12.4831,12.5318,12000.0
2006-02-06 15:30:00,18.0,18.02,17.97,18.0,36000.0,12.5318,12.5458,12.511,12.5318,36000.0
2006-02-06 15:40:00,18.02,18.05,17.98,18.03,38000.0,12.5458,12.5667,12.5179,12.5527,38000.0
2006-02-06 15:50:00,18.03,18.05,17.98,18.0,54600.0,12.5527,12.5667,12.5179,12.5318,54600.0
2006-02-07 09:30:00,18.0,18.05,17.98,18.02,7800.0,12.5318,12.5667,12.5179,12.5458,7800.0
2006-02-07 09:40:00,18.05,18.08,18.02,18.04,33600.0,12.5667,12.5875,12.5458,12.5597,33600.0
2006-02-07 09:50:00,18.02,18.05,18.0,18.02,10800.0,12.5458,12.5667,12.5318,12.5458,10800.0
2006-02-07 10:00:00,18.0,18.03,18.0,18.03,51200.0,12.5318,12.5527,12.5318,12.5527,51200.0
2006-02-07 10:10:00,18.03,18.03,17.94,17.94,20400.0,12.5527,12.5527,12.4901,12.4901,20400.0
2006-02-07 10:20:00,17.93,17.94,17.91,17.93,8800.0,12.4831,12.4901,12.4692,12.4831,8800.0
2006-02-07 10:30:00,17.93,17.95,17.91,17.91,14200.0,12.4831,12.497,12.4692,12.4692,14200.0
2006-02-07 10:40:00,17.91,17.95,17.87,17.93,24800.0,12.4692,12.497,12.4413,12.4831,24800.0
2006-02-07 10:50:00,17.93,17.97,17.93,17.97,14000.0,12.4831,12.511,12.4831,12.511,14000.0
2006-02-07 11:00:00,17.97,18.0,17.93,17.96,12800.0,12.511,12.5318,12.4831,12.504,12800.0
2006-02-07 11:10:00,17.94,17.97,17.9,17.9,8400.0,12.4901,12.511,12.4622,12.4622,8400.0
2006-02-07 11:20:00,17.9,17.98,17.89,17.96,16800.0,12.4622,12.5179,12.4553,12.504,16800.0
2006-02-07 11:30:00,17.96,18.0,17.96,17.97,29000.0,12.504,12.5318,12.504,12.511,29000.0
2006-02-07 11:40:00,17.97,17.99,17.93,17.98,12800.0,12.511,12.5249,12.4831,12.5179,12800.0
2006-02-07 11:50:00,17.97,17.97,17.93,17.95,10400.0,12.511,12.511,12.4831,12.497,10400.0
2006-02-07 12:00:00,17.95,17.95,17.91,17.93,14800.0,12.497,12.497,12.4692,12.4831,14800.0
2006-02-07 12:10:00,17.93,17.93,17.88,17.88,11200.0,12.4831,12.4831,12.4483,12.4483,11200.0
2006-02-07 12:20:00,17.89,17.92,17.89,17.9,15800.0,12.4553,12.4761,12.4553,12.4622,15800.0
2006-02-07 12:30:00,17.9,17.93,17.89,17.92,14200.0,12.4622,12.4831,12.4553,12.4761,14200.0
2006-02-07 12:40:00,17.95,17.95,17.89,17.89,9400.0,12.497,12.497,12.4553,12.4553,9400.0
2006-02-07 12:50:00,17.89,17.9,17.89,17.9,8000.0,12.4553,12.4622,12.4553,12.4622,8000.0
2006-02-07 13:00:00,17.87,17.87,17.83,17.83,35600.0,12.4413,12.4413,12.4135,12.4135,35600.0
2006-02-07 13:10:00,17.83,17.84,17.79,17.83,16200.0,12.4135,12.4204,12.3856,12.4135,16200.0
2006-02-07 13:20:00,17.83,17.86,17.8,17.8,12400.0,12.4135,12.4344,12.3926,12.3926,12400.0
2006-02-07 13:30:00,17.82,17.83,17.81,17.81,13200.0,12.4065,12.4135,12.3996,12.3996,13200.0
2006-02-07 13:40:00,17.81,17.82,17.8,17.8,11200.0,12.3996,12.4065,12.3926,12.3926,11200.0
2006-02-07 13:50:00,17.81,17.84,17.8,17.8,13800.0,12.3996,12.4204,12.3926,12.3926,13800.0
2006-02-07 14:00:00,17.82,17.82,17.8,17.81,17400.0,12.4065,12.4065,12.3926,12.3996,17400.0
2006-02-07 14:10:00,17.81,17.83,17.8,17.83,10800.0,12.3996,12.4135,12.3926,12.4135,10800.0
2006-02-07 14:20:00,17.81,17.83,17.8,17.82,54600.0,12.3996,12.4135,12.3926,12.4065,54600.0
2006-02-07 14:30:00,17.82,17.86,17.8,17.81,11800.0,12.4065,12.4344,12.3926,12.3996,11800.0
2006-02-07 14:40:00,17.83,17.84,17.8,17.81,10400.0,12.4135,12.4204,12.3926,12.3996,10400.0
2006-02-07 14:50:00,17.82,17.82,17.77,17.78,13800.0,12.4065,12.4065,12.3717,12.3787,13800.0
2006-02-07 15:00:00,17.8,17.83,17.78,17.78,15400.0,12.3926,12.4135,12.3787,12.3787,15400.0
2006-02-07 15:10:00,17.78,17.78,17.73,17.74,13600.0,12.3787,12.3787,12.3439,12.3508,13600.0
2006-02-07 15:20:00,17.73,17.78,17.73,17.75,26400.0,12.3439,12.3787,12.3439,12.3578,26400.0
2006-02-07 15:30:00,17.75,17.78,17.74,17.78,13200.0,12.3578,12.3787,12.3508,12.3787,13200.0
2006-02-07 15:40:00,17.78,17.81,17.77,17.81,20200.0,12.3787,12.3996,12.3717,12.3996,20200.0
2006-02-07 15:50:00,17.81,17.84,17.79,17.83,42800.0,12.3996,12.4204,12.3856,12.4135,42800.0
2006-02-08 09:30:00,17.83,17.83,17.78,17.78,12000.0,12.4135,12.4135,12.3787,12.3787,12000.0
2006-02-08 09:40:00,17.78,17.91,17.78,17.84,12400.0,12.3787,12.4692,12.3787,12.4204,12400.0
2006-02-08 09:50:00,17.84,17.88,17.78,17.88,12000.0,12.4204,12.4483,12.3787,12.4483,12000.0
2006-02-08 10:00:00,17.86,17.91,17.85,17.89,15600.0,12.4344,12.4692,12.4274,12.4553,15600.0
2006-02-08 10:10:00,17.88,17.88,17.85,17.85,6400.0,12.4483,12.4483,12.4274,12.4274,6400.0
2006-02-08 10:20:00,17.86,17.91,17.85,17.91,8400.0,12.4344,12.4692,12.4274,12.4692,8400.0
2006-02-08 10:30:00,17.91,17.92,17.9,17.92,5400.0,12.4692,12.4761,12.4622,12.4761,5400.0
2006-02-08 10:40:00,17.93,17.93,17.91,17.92,5000.0,12.4831,12.4831,12.4692,12.4761,5000.0
2006-02-08 10:50:00,17.92,17.96,17.92,17.95,13600.0,12.4761,12.504,12.4761,12.497,13600.0
2006-02-08 11:00:00,17.95,17.98,17.95,17.96,9600.0,12.497,12.5179,12.497,12.504,9600.0
2006-02-08 11:10:00,17.96,17.96,17.91,17.92,9800.0,12.504,12.504,12.4692,12.4761,9800.0
2006-02-08 11:20:00,17.89,17.92,17.89,17.89,3400.0,12.4553,12.4761,12.4553,12.4553,3400.0
2006-02-08 11:30:00,17.88,17.89,17.86,17.89,4200.0,12.4483,12.4553,12.4344,12.4553,4200.0
2006-02-08 11:40:00,17.89,17.91,17.88,17.88,7000.0,12.4553,12.4692,12.4483,12.4483,7000.0
2006-02-08 11:50:00,17.89,17.9,17.89,17.9,3800.0,12.4553,12.4622,12.4553,12.4622,3800.0
2006-02-08 12:00:00,17.91,17.98,17.91,17.98,3000.0,12.4692,12.5179,12.4692,12.5179,3000.0
2006-02-08 12:10:00,17.96,17.96,17.95,17.95,1800.0,12.504,12.504,12.497,12.497,1800.0
2006-02-08 12:20:00,17.96,17.96,17.94,17.95,2200.0,12.504,12.504,12.4901,12.497,2200.0
2006-02-08 12:30:00,17.95,17.96,17.92,17.96,5400.0,12.497,12.504,12.4761,12.504,5400.0
2006-02-08 12:40:00,17.96,17.98,17.94,17.97,6800.0,12.504,12.5179,12.4901,12.511,6800.0
2006-02-08 12:50:00,17.97,18.0,17.96,18.0,39400.0,12.511,12.5318,12.504,12.5318,39400.0
2006-02-08 13:00:00,18.0,18.0,17.98,17.99,2200.0,12.5318,12.5318,12.5179,12.5249,2200.0
2006-02-08 13:10:00,17.98,17.99,17.98,17.98,2000.0,12.5179,12.5249,12.5179,12.5179,2000.0
2006-02-08 13:20:00,17.98,17.98,17.93,17.94,7600.0,12.5179,12.5179,12.4831,12.4901,7600.0
2006-02-08 13:30:00,17.94,17.94,17.92,17.93,16600.0,12.4901,12.4901,12.4761,12.4831,16600.0
2006-02-08 13:40:00,17.93,17.96,17.91,17.91,7200.0,12.4831,12.504,12.4692,12.4692,7200.0
2006-02-08 13:50:00,17.9,17.93,17.9,17.91,3400.0,12.4622,12.4831,12.4622,12.4692,3400.0
2006-02-08 14:00:00,17.91,17.93,17.91,17.93,4000.0,12.4692,12.4831,12.4692,12.4831,4000.0
2006-02-08 14:10:00,17.93,17.94,17.93,17.93,5600.0,12.4831,12.4901,12.4831,12.4831,5600.0
2006-02-08 14:20:00,17.93,17.98,17.93,17.98,4000.0,12.4831,12.5179,12.4831,12.5179,4000.0
2006-02-08 14:30:00,17.97,18.0,17.96,17.98,10200.0,12.511,12.5318,12.504,12.5179,10200.0
2006-02-08 14:40:00,17.99,18.0,17.99,17.99,5400.0,12.5249,12.5318,12.5249,12.5249,5400.0
2006-02-08 14:50:00,17.98,18.0,17.98,17.98,7600.0,12.5179,12.5318,12.5179,12.5179,7600.0
2006-02-08 15:00:00,17.99,18.0,17.98,18.0,14600.0,12.5249,12.5318,12.5179,12.5318,14600.0
2006-02-08 15:10:00,18.0,18.03,18.0,18.03,47600.0,12.5318,12.5527,12.5318,12.5527,47600.0
2006-02-08 15:20:00,18.03,18.03,18.0,18.0,14400.0,12.5527,12.5527,12.5318,12.5318,14400.0
2006-02-08 15:30:00,18.0,18.02,18.0,18.02,12600.0,12.5318,12.5458,12.5318,12.5458,12600.0
2006-02-08 15:40:00,18.02,18.03,18.0,18.02,18200.0,12.5458,12.5527,12.5318,12.5458,18200.0
2006-02-08 15:50:00,18.02,18.03,18.0,18.02,32000.0,12.5458,12.5527,12.5318,12.5458,32000.0
2006-02-09 09:30:00,18.08,18.1,18.08,18.08,12800.0,12.5875,12.6015,12.5875,12.5875,12800.0
2006-02-09 09:40:00,18.08,18.11,18.08,18.1,15600.0,12.5875,12.6084,12.5875,12.6015,15600.0
2006-02-09 09:50:00,18.1,18.17,18.1,18.17,23200.0,12.6015,12.6502,12.6015,12.6502,23200.0
2006-02-09 10:00:00,18.17,18.18,18.16,18.18,11000.0,12.6502,12.6572,12.6432,12.6572,11000.0
2006-02-09 10:10:00,18.17,18.17,18.14,18.14,11200.0,12.6502,12.6502,12.6293,12.6293,11200.0
2006-02-09 10:20:00,18.14,18.15,18.12,18.14,4600.0,12.6293,12.6363,12.6154,12.6293,4600.0
2006-02-09 10:30:00,18.15,18.15,18.1,18.1,5600.0,12.6363,12.6363,12.6015,12.6015,5600.0
2006-02-09 10:40:00,18.08,18.09,18.05,18.08,6000.0,12.5875,12.5945,12.5667,12.5875,6000.0
2006-02-09 10:50:00,18.08,18.08,18.08,18.08,5600.0,12.5875,12.5875,12.5875,12.5875,5600.0
2006-02-09 11:00:00,18.08,18.08,18.04,18.04,6600.0,12.5875,12.5875,12.5597,12.5597,6600.0
2006-02-09 11:10:00,18.05,18.06,18.05,18.05,4600.0,12.5667,12.5736,12.5667,12.5667,4600.0
2006-02-09 11:20:00,18.05,18.05,18.05,18.05,1200.0,12.5667,12.5667,12.5667,12.5667,1200.0
2006-02-09 11:30:00,18.05,18.06,18.03,18.03,5000.0,12.5667,12.5736,12.5527,12.5527,5000.0
2006-02-09 11:40:00,18.04,18.05,18.04,18.04,5800.0,12.5597,12.5667,12.5597,12.5597,5800.0
2006-02-09 11:50:00,18.04,18.05,18.04,18.05,800.0,12.5597,12.5667,12.5597,12.5667,800.0
2006-02-09 12:00:00,18.05,18.05,18.04,18.04,800.0,12.5667,12.5667,12.5597,12.5597,800.0
2006-02-09 12:10:00,18.04,18.06,18.04,18.05,1400.0,12.5597,12.5736,12.5597,12.5667,1400.0
2006-02-09 12:20:00,18.05,18.06,18.04,18.05,3400.0,12.5667,12.5736,12.5597,12.5667,3400.0
2006-02-09 12:30:00,18.06,18.08,18.05,18.08,7200.0,12.5736,12.5875,12.5667,12.5875,7200.0
2006-02-09 12:40:00,18.08,18.09,18.06,18.07,22200.0,12.5875,12.5945,12.5736,12.5806,22200.0
2006-02-09 12:50:00,18.06,18.06,18.05,18.06,5400.0,12.5736,12.5736,12.5667,12.5736,5400.0
2006-02-09 13:00:00,18.05,18.08,18.04,18.04,21000.0,12.5667,12.5875,12.5597,12.5597,21000.0
2006-02-09 13:10:00,18.04,18.05,18.03,18.04,4400.0,12.5597,12.5667,12.5527,12.5597,4400.0
2006-02-09 13:20:00,18.04,18.04,18.03,18.04,2400.0,12.5597,12.5597,12.5527,12.5597,2400.0
2006-02-09 13:30:00,18.03,18.05,18.03,18.05,3400.0,12.5527,12.5667,12.5527,12.5667,3400.0
2006-02-09 13:40:00,18.04,18.05,18.04,18.05,2400.0,12.5597,12.5667,12.5597,12.5667,2400.0
2006-02-09 13:50:00,18.04,18.05,18.04,18.05,4200.0,12.5597,12.5667,12.5597,12.5667,4200.0
2006-02-09 14:00:00,18.05,18.05,18.02,18.02,7000.0,12.5667,12.5667,12.5458,12.5458,7000.0
2006-02-09 14:10:00,18.02,18.05,18.02,18.05,1800.0,12.5458,12.5667,12.5458,12.5667,1800.0
2006-02-09 14:20:00,18.05,18.07,18.04,18.07,2800.0,12.5667,12.5806,12.5597,12.5806,2800.0
2006-02-09 14:30:00,18.06,18.06,18.04,18.04,16800.0,12.5736,12.5736,12.5597,12.5597,16800.0
2006-02-09 14:40:00,18.05,18.06,18.04,18.06,6200.0,12.5667,12.5736,12.5597,12.5736,6200.0
2006-02-09 14:50:00,18.06,18.06,18.05,18.05,2000.0,12.5736,12.5736,12.5667,12.5667,2000.0
2006-02-09 15:00:00,18.05,18.05,18.0,18.0,9400.0,12.5667,12.5667,12.5318,12.5318,9400.0
2006-02-09 15:10:00,18.0,18.04,17.98,18.03,32800.0,12.5318,12.5597,12.5179,12.5527,32800.0
2006-02-09 15:20:00,18.03,18.05,18.02,18.03,9600.0,12.5527,12.5667,12.5458,12.5527,9600.0
2006-02-09 15:30:00,18.03,18.03,18.0,18.0,23400.0,12.5527,12.5527,12.5318,12.5318,23400.0
2006-02-09 15:40:00,17.99,18.02,17.98,18.0,20200.0,12.5249,12.5458,12.5179,12.5318,20200.0
2006-02-09 15:50:00,18.0,18.04,18.0,18.01,15800.0,12.5318,12.5597,12.5318,12.5388,15800.0
2006-02-10 09:30:00,18.0,18.03,18.0,18.02,26000.0,12.5318,12.5527,12.5318,12.5458,26000.0
2006-02-10 09:40:00,18.01,18.01,17.95,18.0,43400.0,12.5388,12.5388,12.497,12.5318,43400.0
2006-02-10 09:50:00,18.0,18.02,18.0,18.0,4000.0,12.5318,12.5458,12.5318,12.5318,4000.0
2006-02-10 10:00:00,17.98,17.98,17.95,17.95,18200.0,12.5179,12.5179,12.497,12.497,18200.0
2006-02-10 10:10:00,17.96,17.96,17.93,17.93,7600.0,12.504,12.504,12.4831,12.4831,7600.0
2006-02-10 10:20:00,17.93,17.97,17.93,17.95,31600.0,12.4831,12.511,12.4831,12.497,31600.0
2006-02-10 10:30:00,17.95,18.0,17.95,17.96,12200.0,12.497,12.5318,12.497,12.504,12200.0
2006-02-10 10:40:00,17.96,17.97,17.95,17.97,88400.0,12.504,12.511,12.497,12.511,88400.0
2006-02-10 10:50:00,17.97,17.98,17.95,17.95,13000.0,12.511,12.5179,12.497,12.497,13000.0
2006-02-10 11:00:00,17.95,17.95,17.93,17.95,16800.0,12.497,12.497,12.4831,12.497,16800.0
2006-02-10 11:10:00,17.95,17.96,17.93,17.93,13600.0,12.497,12.504,12.4831,12.4831,13600.0
2006-02-10 11:20:00,17.93,17.93,17.93,17.93,5600.0,12.4831,12.4831,12.4831,12.4831,5600.0
2006-02-10 11:30:00,17.93,17.93,17.92,17.93,9600.0,12.4831,12.4831,12.4761,12.4831,9600.0
2006-02-10 11:40:00,17.93,17.93,17.92,17.92,10800.0,12.4831,12.4831,12.4761,12.4761,10800.0
2006-02-10 11:50:00,17.93,17.96,17.92,17.96,10200.0,12.4831,12.504,12.4761,12.504,10200.0
2006-02-10 12:00:00,17.96,17.99,17.95,17.99,5600.0,12.504,12.5249,12.497,12.5249,5600.0
2006-02-10 12:10:00,17.98,18.0,17.98,17.99,5800.0,12.5179,12.5318,12.5179,12.5249,5800.0
2006-02-10 12:20:00,17.98,17.99,17.96,17.96,4000.0,12.5179,12.5249,12.504,12.504,4000.0
2006-02-10 12:30:00,17.96,18.0,17.96,17.98,11800.0,12.504,12.5318,12.504,12.5179,11800.0
2006-02-10 12:40:00,17.98,18.0,17.96,18.0,5800.0,12.5179,12.5318,12.504,12.5318,5800.0
2006-02-10 12:50:00,17.98,18.0,17.98,17.99,57000.0,12.5179,12.5318,12.5179,12.5249,57000.0
2006-02-10 13:00:00,17.99,17.99,17.98,17.98,2400.0,12.5249,12.5249,12.5179,12.5179,2400.0
2006-02-10 13:10:00,17.98,17.99,17.96,17.96,7600.0,12.5179,12.5249,12.504,12.504,7600.0
2006-02-10 13:20:00,17.97,17.97,17.93,17.95,11400.0,12.511,12.511,12.4831,12.497,11400.0
2006-02-10 13:30:00,17.96,17.98,17.95,17.98,7200.0,12.504,12.5179,12.497,12.5179,7200.0
2006-02-10 13:40:00,17.98,18.0,17.96,17.98,20200.0,12.5179,12.5318,12.504,12.5179,20200.0
2006-02-10 13:50:00,17.98,18.02,17.97,18.02,11400.0,12.5179,12.5458,12.511,12.5458,11400.0
2006-02-10 14:00:00,18.02,18.03,17.99,18.03,61400.0,12.5458,12.5527,12.5249,12.5527,61400.0
2006-02-10 14:10:00,18.03,18.04,18.0,18.0,5200.0,12.5527,12.5597,12.5318,12.5318,5200.0
2006-02-10 14:20:00,18.02,18.03,18.0,18.01,7400.0,12.5458,12.5527,12.5318,12.5388,7400.0
2006-02-10 14:30:00,18.0,18.04,18.0,18.04,11800.0,12.5318,12.5597,12.5318,12.5597,11800.0
2006-02-10 14:40:00,18.04,18.05,18.03,18.04,5600.0,12.5597,12.5667,12.5527,12.5597,5600.0
2006-02-10 14:50:00,18.03,18.06,18.03,18.06,15000.0,12.5527,12.5736,12.5527,12.5736,15000.0
2006-02-10 15:00:00,18.06,18.08,18.05,18.05,41400.0,12.5736,12.5875,12.5667,12.5667,41400.0
2006-02-10 15:10:00,18.05,18.05,18.05,18.05,17000.0,12.5667,12.5667,12.5667,12.5667,17000.0
2006-02-10 15:20:00,18.05,18.08,18.05,18.05,32800.0,12.5667,12.5875,12.5667,12.5667,32800.0
2006-02-10 15:30:00,18.06,18.06,18.04,18.05,15000.0,12.5736,12.5736,12.5597,12.5667,15000.0
2006-02-10 15:40:00,18.05,18.06,18.04,18.05,25000.0,12.5667,12.5736,12.5597,12.5667,25000.0
2006-02-10 15:50:00,18.05,18.06,18.04,18.06,17600.0,12.5667,12.5736,12.5597,12.5736,17600.0
2006-02-13 09:30:00,18.02,18.04,18.02,18.03,16800.0,12.5458,12.5597,12.5458,12.5527,16800.0
2006-02-13 09:40:00,18.02,18.05,18.02,18.04,39000.0,12.5458,12.5667,12.5458,12.5597,39000.0
2006-02-13 09:50:00,18.04,18.07,18.04,18.07,17400.0,12.5597,12.5806,12.5597,12.5806,17400.0
2006-02-13 10:00:00,18.07,18.1,18.07,18.1,104400.0,12.5806,12.6015,12.5806,12.6015,104400.0
2006-02-13 10:10:00,18.1,18.14,18.09,18.13,101200.0,12.6015,12.6293,12.5945,12.6223,101200.0
2006-02-13 10:20:00,18.13,18.13,18.1,18.11,23800.0,12.6223,12.6223,12.6015,12.6084,23800.0
2006-02-13 10:30:00,18.11,18.11,18.09,18.11,18400.0,12.6084,12.6084,12.5945,12.6084,18400.0
2006-02-13 10:40:00,18.11,18.12,18.1,18.11,9400.0,12.6084,12.6154,12.6015,12.6084,9400.0
2006-02-13 10:50:00,18.1,18.15,18.1,18.15,14800.0,12.6015,12.6363,12.6015,12.6363,14800.0
2006-02-13 11:00:00,18.15,18.16,18.1,18.13,48600.0,12.6363,12.6432,12.6015,12.6223,48600.0
2006-02-13 11:10:00,18.13,18.13,18.1,18.1,12400.0,12.6223,12.6223,12.6015,12.6015,12400.0
2006-02-13 11:20:00,18.1,18.11,18.06,18.08,12400.0,12.6015,12.6084,12.5736,12.5875,12400.0
2006-02-13 11:30:00,18.09,18.14,18.09,18.14,6600.0,12.5945,12.6293,12.5945,12.6293,6600.0
2006-02-13 11:40:00,18.13,18.13,18.11,18.12,5000.0,12.6223,12.6223,12.6084,12.6154,5000.0
2006-02-13 11:50:00,18.13,18.13,18.11,18.11,2000.0,12.6223,12.6223,12.6084,12.6084,2000.0
2006-02-13 12:00:00,18.12,18.13,18.11,18.11,19400.0,12.6154,12.6223,12.6084,12.6084,19400.0
2006-02-13 12:10:00,18.1,18.11,18.1,18.11,2800.0,12.6015,12.6084,12.6015,12.6084,2800.0
2006-02-13 12:20:00,18.11,18.11,18.11,18.11,1600.0,12.6084,12.6084,12.6084,12.6084,1600.0
2006-02-13 12:30:00,18.11,18.11,18.11,18.11,5000.0,12.6084,12.6084,12.6084,12.6084,5000.0
2006-02-13 12:40:00,18.11,18.12,18.1,18.11,6400.0,12.6084,12.6154,12.6015,12.6084,6400.0
2006-02-13 12:50:00,18.11,18.13,18.11,18.11,2000.0,12.6084,12.6223,12.6084,12.6084,2000.0
2006-02-13 13:00:00,18.11,18.11,18.11,18.11,600.0,12.6084,12.6084,12.6084,12.6084,600.0
2006-02-13 13:10:00,18.11,18.11,18.11,18.11,5400.0,12.6084,12.6084,12.6084,12.6084,5400.0
2006-02-13 13:20:00,18.11,18.12,18.11,18.12,2000.0,12.6084,12.6154,12.6084,12.6154,2000.0
2006-02-13 13:30:00,18.11,18.11,18.11,18.11,4800.0,12.6084,12.6084,12.6084,12.6084,4800.0
2006-02-13 13:40:00,18.1,18.11,18.1,18.11,9000.0,12.6015,12.6084,12.6015,12.6084,9000.0
2006-02-13 13:50:00,18.11,18.14,18.11,18.11,23600.0,12.6084,12.6293,12.6084,12.6084,23600.0
2006-02-13 14:00:00,18.12,18.14,18.11,18.13,50600.0,12.6154,12.6293,12.6084,12.6223,50600.0
2006-02-13 14:10:00,18.13,18.14,18.13,18.13,5200.0,12.6223,12.6293,12.6223,12.6223,5200.0
2006-02-13 14:20:00,18.14,18.14,18.13,18.13,5800.0,12.6293,12.6293,12.6223,12.6223,5800.0
2006-02-13 14:30:00,18.13,18.13,18.13,18.13,14600.0,12.6223,12.6223,12.6223,12.6223,14600.0
2006-02-13 14:40:00,18.14,18.14,18.13,18.13,5800.0,12.6293,12.6293,12.6223,12.6223,5800.0
2006-02-13 14:50:00,18.14,18.14,18.12,18.12,9200.0,12.6293,12.6293,12.6154,12.6154,9200.0
2006-02-13 15:00:00,18.11,18.14,18.11,18.13,10600.0,12.6084,12.6293,12.6084,12.6223,10600.0
2006-02-13 15:10:00,18.14,18.17,18.14,18.17,8800.0,12.6293,12.6502,12.6293,12.6502,8800.0
2006-02-13 15:20:00,18.17,18.17,18.14,18.14,7200.0,12.6502,12.6502,12.6293,12.6293,7200.0
2006-02-13 15:30:00,18.15,18.16,18.15,18.16,18400.0,12.6363,12.6432,12.6363,12.6432,18400.0
2006-02-13 15:40:00,18.16,18.16,18.13,18.16,17800.0,12.6432,12.6432,12.6223,12.6432,17800.0
2006-02-13 15:50:00,18.16,18.17,18.16,18.17,18000.0,12.6432,12.6502,12.6432,12.6502,18000.0
2006-02-14 09:30:00,18.17,18.22,18.15,18.21,4800.0,12.6502,12.685,12.6363,12.678,4800.0
2006-02-14 09:40:00,18.19,18.19,18.18,18.18,5200.0,12.6641,12.6641,12.6572,12.6572,5200.0
2006-02-14 09:50:00,18.18,18.22,18.18,18.2,3600.0,12.6572,12.685,12.6572,12.6711,3600.0
2006-02-14 10:00:00,18.21,18.22,18.2,18.2,10200.0,12.678,12.685,12.6711,12.6711,10200.0
2006-02-14 10:10:00,18.18,18.19,18.16,18.18,15600.0,12.6572,12.6641,12.6432,12.6572,15600.0
2006-02-14 10:20:00,18.18,18.18,18.17,18.18,4400.0,12.6572,12.6572,12.6502,12.6572,4400.0
2006-02-14 10:30:00,18.18,18.19,18.18,18.19,8400.0,12.6572,12.6641,12.6572,12.6641,8400.0
2006-02-14 10:40:00,18.19,18.27,18.19,18.24,19800.0,12.6641,12.7198,12.6641,12.6989,19800.0
2006-02-14 10:50:00,18.23,18.27,18.23,18.27,8600.0,12.692,12.7198,12.692,12.7198,8600.0
2006-02-14 11:00:00,18.3,18.33,18.29,18.3,8800.0,12.7407,12.7616,12.7337,12.7407,8800.0
2006-02-14 11:10:00,18.32,18.35,18.32,18.35,21800.0,12.7546,12.7755,12.7546,12.7755,21800.0
2006-02-14 11:20:00,18.35,18.36,18.34,18.34,5400.0,12.7755,12.7825,12.7686,12.7686,5400.0
2006-02-14 11:30:00,18.35,18.39,18.35,18.39,15000.0,12.7755,12.8034,12.7755,12.8034,15000.0
2006-02-14 11:40:00,18.4,18.43,18.38,18.43,14200.0,12.8103,12.8312,12.7964,12.8312,14200.0
2006-02-14 11:50:00,18.43,18.5,18.43,18.5,13800.0,12.8312,12.8799,12.8312,12.8799,13800.0
2006-02-14 12:00:00,18.49,18.51,18.49,18.51,21800.0,12.873,12.8869,12.873,12.8869,21800.0
2006-02-14 12:10:00,18.5,18.57,18.5,18.53,22800.0,12.8799,12.9287,12.8799,12.9008,22800.0
2006-02-14 12:20:00,18.53,18.6,18.53,18.58,28400.0,12.9008,12.9496,12.9008,12.9356,28400.0
2006-02-14 12:30:00,18.58,18.58,18.54,18.54,26600.0,12.9356,12.9356,12.9078,12.9078,26600.0
2006-02-14 12:40:00,18.53,18.53,18.5,18.52,11000.0,12.9008,12.9008,12.8799,12.8939,11000.0
2006-02-14 12:50:00,18.53,18.54,18.52,18.54,8400.0,12.9008,12.9078,12.8939,12.9078,8400.0
2006-02-14 13:00:00,18.53,18.55,18.5,18.55,17400.0,12.9008,12.9148,12.8799,12.9148,17400.0
2006-02-14 13:10:00,18.55,18.59,18.55,18.57,15400.0,12.9148,12.9426,12.9148,12.9287,15400.0
2006-02-14 13:20:00,18.58,18.58,18.56,18.56,7400.0,12.9356,12.9356,12.9217,12.9217,7400.0
2006-02-14 13:30:00,18.56,18.57,18.56,18.57,10400.0,12.9217,12.9287,12.9217,12.9287,10400.0
2006-02-14 13:40:00,18.58,18.58,18.53,18.53,34800.0,12.9356,12.9356,12.9008,12.9008,34800.0
2006-02-14 13:50:00,18.54,18.59,18.54,18.58,25000.0,12.9078,12.9426,12.9078,12.9356,25000.0
2006-02-14 14:00:00,18.59,18.6,18.58,18.6,15400.0,12.9426,12.9496,12.9356,12.9496,15400.0
2006-02-14 14:10:00,18.6,18.63,18.6,18.62,15800.0,12.9496,12.9705,12.9496,12.9635,15800.0
2006-02-14 14:20:00,18.61,18.64,18.6,18.64,16600.0,12.9565,12.9774,12.9496,12.9774,16600.0
2006-02-14 14:30:00,18.64,18.65,18.63,18.63,32000.0,12.9774,12.9844,12.9705,12.9705,32000.0
2006-02-14 14:40:00,18.63,18.68,18.63,18.68,38400.0,12.9705,13.0053,12.9705,13.0053,38400.0
2006-02-14 14:50:00,18.67,18.75,18.63,18.73,74200.0,12.9983,13.054,12.9705,13.0401,74200.0
2006-02-14 15:00:00,18.73,18.74,18.71,18.73,16000.0,13.0401,13.047,13.0262,13.0401,16000.0
2006-02-14 15:10:00,18.73,18.75,18.72,18.74,29400.0,13.0401,13.054,13.0331,13.047,29400.0
2006-02-14 15:20:00,18.75,18.77,18.74,18.75,31800.0,13.054,13.0679,13.047,13.054,31800.0
2006-02-14 15:30:00,18.74,18.75,18.72,18.75,23800.0,13.047,13.054,13.0331,13.054,23800.0
2006-02-14 15:40:00,18.75,18.75,18.74,18.75,60600.0,13.054,13.054,13.047,13.054,60600.0
2006-02-14 15:50:00,18.75,18.77,18.73,18.73,98400.0,13.054,13.0679,13.0401,13.0401,98400.0
2006-02-15 09:30:00,18.68,18.7,18.64,18.7,8200.0,13.0053,13.0192,12.9774,13.0192,8200.0
2006-02-15 09:40:00,18.7,18.7,18.54,18.58,11800.0,13.0192,13.0192,12.9078,12.9356,11800.0
2006-02-15 09:50:00,18.54,18.59,18.53,18.58,11600.0,12.9078,12.9426,12.9008,12.9356,11600.0
2006-02-15 10:00:00,18.58,18.58,18.53,18.57,22400.0,12.9356,12.9356,12.9008,12.9287,22400.0
2006-02-15 10:10:00,18.57,18.67,18.56,18.67,11600.0,12.9287,12.9983,12.9217,12.9983,11600.0
2006-02-15 10:20:00,18.67,18.72,18.67,18.7,15800.0,12.9983,13.0331,12.9983,13.0192,15800.0
2006-02-15 10:30:00,18.72,18.82,18.71,18.82,38600.0,13.0331,13.1027,13.0262,13.1027,38600.0
2006-02-15 10:40:00,18.82,18.87,18.8,18.84,25200.0,13.1027,13.1375,13.0888,13.1167,25200.0
2006-02-15 10:50:00,18.85,18.87,18.82,18.87,13800.0,13.1236,13.1375,13.1027,13.1375,13800.0
2006-02-15 11:00:00,18.86,18.86,18.8,18.82,27800.0,13.1306,13.1306,13.0888,13.1027,27800.0
2006-02-15 11:10:00,18.82,18.83,18.77,18.78,13800.0,13.1027,13.1097,13.0679,13.0749,13800.0
2006-02-15 11:20:00,18.78,18.85,18.78,18.8,28800.0,13.0749,13.1236,13.0749,13.0888,28800.0
2006-02-15 11:30:00,18.8,18.8,18.75,18.76,25600.0,13.0888,13.0888,13.054,13.061,25600.0
2006-02-15 11:40:00,18.75,18.76,18.73,18.75,12000.0,13.054,13.061,13.0401,13.054,12000.0
2006-02-15 11:50:00,18.75,18.8,18.75,18.78,21600.0,13.054,13.0888,13.054,13.0749,21600.0
2006-02-15 12:00:00,18.77,18.77,18.73,18.77,26400.0,13.0679,13.0679,13.0401,13.0679,26400.0
2006-02-15 12:10:00,18.77,18.78,18.75,18.75,5400.0,13.0679,13.0749,13.054,13.054,5400.0
2006-02-15 12:20:00,18.76,18.77,18.76,18.76,10600.0,13.061,13.0679,13.061,13.061,10600.0
2006-02-15 12:30:00,18.76,18.76,18.73,18.74,10400.0,13.061,13.061,13.0401,13.047,10400.0
2006-02-15 12:40:00,18.74,18.78,18.73,18.78,16000.0,13.047,13.0749,13.0401,13.0749,16000.0
2006-02-15 12:50:00,18.77,18.79,18.77,18.77,8400.0,13.0679,13.0819,13.0679,13.0679,8400.0
2006-02-15 13:00:00,18.78,18.78,18.76,18.78,7400.0,13.0749,13.0749,13.061,13.0749,7400.0
2006-02-15 13:10:00,18.78,18.78,18.75,18.77,14000.0,13.0749,13.0749,13.054,13.0679,14000.0
2006-02-15 13:20:00,18.77,18.78,18.77,18.78,9800.0,13.0679,13.0749,13.0679,13.0749,9800.0
2006-02-15 13:30:00,18.77,18.83,18.77,18.83,28400.0,13.0679,13.1097,13.0679,13.1097,28400.0
2006-02-15 13:40:00,18.83,18.86,18.82,18.85,17000.0,13.1097,13.1306,13.1027,13.1236,17000.0
2006-02-15 13:50:00,18.86,18.92,18.85,18.9,36600.0,13.1306,13.1724,13.1236,13.1584,36600.0
2006-02-15 14:00:00,18.9,18.91,18.86,18.86,21800.0,13.1584,13.1654,13.1306,13.1306,21800.0
2006-02-15 14:10:00,18.86,18.89,18.86,18.88,15200.0,13.1306,13.1515,13.1306,13.1445,15200.0
2006-02-15 14:20:00,18.89,18.93,18.89,18.93,20400.0,13.1515,13.1793,13.1515,13.1793,20400.0
2006-02-15 14:30:00,18.93,18.93,18.92,18.92,11200.0,13.1793,13.1793,13.1724,13.1724,11200.0
2006-02-15 14:40:00,18.92,18.92,18.85,18.85,16600.0,13.1724,13.1724,13.1236,13.1236,16600.0
2006-02-15 14:50:00,18.84,18.86,18.83,18.85,18600.0,13.1167,13.1306,13.1097,13.1236,18600.0
2006-02-15 15:00:00,18.86,18.88,18.83,18.85,27400.0,13.1306,13.1445,13.1097,13.1236,27400.0
2006-02-15 15:10:00,18.85,18.85,18.83,18.83,27000.0,13.1236,13.1236,13.1097,13.1097,27000.0
2006-02-15 15:20:00,18.83,18.84,18.79,18.8,38600.0,13.1097,13.1167,13.0819,13.0888,38600.0
2006-02-15 15:30:00,18.81,18.82,18.8,18.82,28000.0,13.0958,13.1027,13.0888,13.1027,28000.0
2006-02-15 15:40:00,18.82,18.86,18.8,18.82,61200.0,13.1027,13.1306,13.0888,13.1027,61200.0
2006-02-15 15:50:00,18.82,18.83,18.79,18.83,32000.0,13.1027,13.1097,13.0819,13.1097,32000.0
2006-02-16 09:30:00,18.76,18.78,18.72,18.75,26400.0,13.061,13.0749,13.0331,13.054,26400.0
2006-02-16 09:40:00,18.74,18.74,18.7,18.73,106600.0,13.047,13.047,13.0192,13.0401,106600.0
2006-02-16 09:50:00,18.72,18.72,18.63,18.64,29000.0,13.0331,13.0331,12.9705,12.9774,29000.0
2006-02-16 10:00:00,18.63,18.67,18.59,18.65,14200.0,12.9705,12.9983,12.9426,12.9844,14200.0
2006-02-16 10:10:00,18.65,18.74,18.65,18.71,92600.0,12.9844,13.047,12.9844,13.0262,92600.0
2006-02-16 10:20:00,18.72,18.74,18.72,18.73,4800.0,13.0331,13.047,13.0331,13.0401,4800.0
2006-02-16 10:30:00,18.73,18.73,18.71,18.71,21800.0,13.0401,13.0401,13.0262,13.0262,21800.0
2006-02-16 10:40:00,18.71,18.73,18.71,18.73,4200.0,13.0262,13.0401,13.0262,13.0401,4200.0
2006-02-16 10:50:00,18.73,18.73,18.68,18.68,6400.0,13.0401,13.0401,13.0053,13.0053,6400.0
2006-02-16 11:00:00,18.68,18.71,18.65,18.68,109200.0,13.0053,13.0262,12.9844,13.0053,109200.0
2006-02-16 11:10:00,18.67,18.67,18.51,18.51,175600.0,12.9983,12.9983,12.8869,12.8869,175600.0
2006-02-16 11:20:00,18.5,18.57,18.5,18.55,5000.0,12.8799,12.9287,12.8799,12.9148,5000.0
2006-02-16 11:30:00,18.57,18.64,18.57,18.59,15200.0,12.9287,12.9774,12.9287,12.9426,15200.0
2006-02-16 11:40:00,18.6,18.6,18.58,18.6,4400.0,12.9496,12.9496,12.9356,12.9496,4400.0
2006-02-16 11:50:00,18.6,18.61,18.57,18.57,7200.0,12.9496,12.9565,12.9287,12.9287,7200.0
2006-02-16 12:00:00,18.55,18.58,18.55,18.58,8200.0,12.9148,12.9356,12.9148,12.9356,8200.0
2006-02-16 12:10:00,18.56,18.58,18.55,18.56,13200.0,12.9217,12.9356,12.9148,12.9217,13200.0
2006-02-16 12:20:00,18.57,18.57,18.56,18.57,3600.0,12.9287,12.9287,12.9217,12.9287,3600.0
2006-02-16 12:30:00,18.57,18.57,18.55,18.55,11800.0,12.9287,12.9287,12.9148,12.9148,11800.0
2006-02-16 12:40:00,18.56,18.57,18.54,18.55,5000.0,12.9217,12.9287,12.9078,12.9148,5000.0
2006-02-16 12:50:00,18.55,18.55,18.52,18.54,2600.0,12.9148,12.9148,12.8939,12.9078,2600.0
2006-02-16 13:00:00,18.54,18.54,18.45,18.48,40400.0,12.9078,12.9078,12.8451,12.866,40400.0
2006-02-16 13:10:00,18.47,18.49,18.46,18.46,8600.0,12.8591,12.873,12.8521,12.8521,8600.0
2006-02-16 13:20:00,18.47,18.47,18.43,18.43,5400.0,12.8591,12.8591,12.8312,12.8312,5400.0
2006-02-16 13:30:00,18.44,18.49,18.44,18.48,56800.0,12.8382,12.873,12.8382,12.866,56800.0
2006-02-16 13:40:00,18.48,18.5,18.48,18.5,11200.0,12.866,12.8799,12.866,12.8799,11200.0
2006-02-16 13:50:00,18.49,18.5,18.45,18.47,12800.0,12.873,12.8799,12.8451,12.8591,12800.0
2006-02-16 14:00:00,18.47,18.5,18.47,18.5,11800.0,12.8591,12.8799,12.8591,12.8799,11800.0
2006-02-16 14:10:00,18.5,18.5,18.47,18.5,54000.0,12.8799,12.8799,12.8591,12.8799,54000.0
2006-02-16 14:20:00,18.5,18.5,18.47,18.49,8400.0,12.8799,12.8799,12.8591,12.873,8400.0
2006-02-16 14:30:00,18.48,18.49,18.43,18.45,14200.0,12.866,12.873,12.8312,12.8451,14200.0
2006-02-16 14:40:00,18.43,18.48,18.42,18.48,8200.0,12.8312,12.866,12.8243,12.866,8200.0
2006-02-16 14:50:00,18.48,18.5,18.47,18.5,23400.0,12.866,12.8799,12.8591,12.8799,23400.0
2006-02-16 15:00:00,18.5,18.5,18.5,18.5,14200.0,12.8799,12.8799,12.8799,12.8799,14200.0
2006-02-16 15:10:00,18.5,18.56,18.5,18.56,18000.0,12.8799,12.9217,12.8799,12.9217,18000.0
2006-02-16 15:20:00,18.55,18.57,18.54,18.57,11400.0,12.9148,12.9287,12.9078,12.9287,11400.0
2006-02-16 15:30:00,18.56,18.58,18.54,18.57,68200.0,12.9217,12.9356,12.9078,12.9287,68200.0
2006-02-16 15:40:00,18.57,18.61,18.57,18.57,19800.0,12.9287,12.9565,12.9287,12.9287,19800.0
2006-02-16 15:50:00,18.56,18.59,18.54,18.55,18400.0,12.9217,12.9426,12.9078,12.9148,18400.0
2006-02-17 09:30:00,18.08,18.54,18.08,18.53,8400.0,12.5875,12.9078,12.5875,12.9008,8400.0
2006-02-17 09:40:00,18.52,18.52,18.48,18.5,7600.0,12.8939,12.8939,12.866,12.8799,7600.0
2006-02-17 09:50:00,18.5,18.53,18.5,18.52,6000.0,12.8799,12.9008,12.8799,12.8939,6000.0
2006-02-17 10:00:00,18.52,18.52,18.46,18.46,6800.0,12.8939,12.8939,12.8521,12.8521,6800.0
2006-02-17 10:10:00,18.46,18.5,18.46,18.5,4200.0,12.8521,12.8799,12.8521,12.8799,4200.0
2006-02-17 10:20:00,18.49,18.51,18.49,18.51,4400.0,12.873,12.8869,12.873,12.8869,4400.0
2006-02-17 10:30:00,18.5,18.56,18.5,18.56,9200.0,12.8799,12.9217,12.8799,12.9217,9200.0
2006-02-17 10:40:00,18.56,18.58,18.56,18.57,12000.0,12.9217,12.9356,12.9217,12.9287,12000.0
2006-02-17 10:50:00,18.57,18.58,18.56,18.58,10400.0,12.9287,12.9356,12.9217,12.9356,10400.0
2006-02-17 11:00:00,18.59,18.59,18.55,18.56,10800.0,12.9426,12.9426,12.9148,12.9217,10800.0
2006-02-17 11:10:00,18.56,18.63,18.56,18.61,54600.0,12.9217,12.9705,12.9217,12.9565,54600.0
2006-02-17 11:20:00,18.59,18.61,18.58,18.58,20200.0,12.9426,12.9565,12.9356,12.9356,20200.0
2006-02-17 11:30:00,18.58,18.63,18.58,18.63,17000.0,12.9356,12.9705,12.9356,12.9705,17000.0
2006-02-17 11:40:00,18.63,18.65,18.62,18.64,7600.0,12.9705,12.9844,12.9635,12.9774,7600.0
2006-02-17 11:50:00,18.65,18.65,18.64,18.64,5200.0,12.9844,12.9844,12.9774,12.9774,5200.0
2006-02-17 12:00:00,18.64,18.69,18.59,18.67,40600.0,12.9774,13.0122,12.9426,12.9983,40600.0
2006-02-17 12:10:00,18.7,18.71,18.68,18.7,17000.0,13.0192,13.0262,13.0053,13.0192,17000.0
2006-02-17 12:20:00,18.7,18.73,18.67,18.69,8200.0,13.0192,13.0401,12.9983,13.0122,8200.0
2006-02-17 12:30:00,18.68,18.68,18.59,18.61,84000.0,13.0053,13.0053,12.9426,12.9565,84000.0
2006-02-17 12:40:00,18.61,18.61,18.58,18.6,23200.0,12.9565,12.9565,12.9356,12.9496,23200.0
2006-02-17 12:50:00,18.6,18.6,18.56,18.57,23600.0,12.9496,12.9496,12.9217,12.9287,23600.0
2006-02-17 13:00:00,18.58,18.59,18.57,18.59,15000.0,12.9356,12.9426,12.9287,12.9426,15000.0
2006-02-17 13:10:00,18.59,18.59,18.56,18.57,24200.0,12.9426,12.9426,12.9217,12.9287,24200.0
2006-02-17 13:20:00,18.56,18.57,18.55,18.56,10000.0,12.9217,12.9287,12.9148,12.9217,10000.0
2006-02-17 13:30:00,18.53,18.56,18.52,18.55,9400.0,12.9008,12.9217,12.8939,12.9148,9400.0
2006-02-17 13:40:00,18.56,18.58,18.56,18.58,13000.0,12.9217,12.9356,12.9217,12.9356,13000.0
2006-02-17 13:50:00,18.58,18.58,18.53,18.53,6200.0,12.9356,12.9356,12.9008,12.9008,6200.0
2006-02-17 14:00:00,18.53,18.53,18.48,18.52,22000.0,12.9008,12.9008,12.866,12.8939,22000.0
2006-02-17 14:10:00,18.5,18.5,18.49,18.5,8800.0,12.8799,12.8799,12.873,12.8799,8800.0
2006-02-17 14:20:00,18.5,18.52,18.49,18.52,12000.0,12.8799,12.8939,12.873,12.8939,12000.0
2006-02-17 14:30:00,18.5,18.56,18.5,18.56,11800.0,12.8799,12.9217,12.8799,12.9217,11800.0
2006-02-17 14:40:00,18.57,18.6,18.56,18.59,5200.0,12.9287,12.9496,12.9217,12.9426,5200.0
2006-02-17 14:50:00,18.6,18.65,18.59,18.65,14200.0,12.9496,12.9844,12.9426,12.9844,14200.0
2006-02-17 15:00:00,18.65,18.65,18.63,18.63,6400.0,12.9844,12.9844,12.9705,12.9705,6400.0
2006-02-17 15:10:00,18.64,18.64,18.58,18.59,7000.0,12.9774,12.9774,12.9356,12.9426,7000.0
2006-02-17 15:20:00,18.59,18.63,18.59,18.6,30600.0,12.9426,12.9705,12.9426,12.9496,30600.0
2006-02-17 15:30:00,18.63,18.68,18.58,18.68,45600.0,12.9705,13.0053,12.9356,13.0053,45600.0
2006-02-17 15:40:00,18.68,18.7,18.6,18.7,84600.0,13.0053,13.0192,12.9496,13.0192,84600.0
2006-02-17 15:50:00,18.7,18.74,18.7,18.7,59000.0,13.0192,13.047,13.0192,13.0192,59000.0
2006-02-21 09:30:00,18.7,18.74,18.7,18.74,38400.0,13.0192,13.047,13.0192,13.047,38400.0
2006-02-21 09:40:00,18.75,18.77,18.75,18.77,5400.0,13.054,13.0679,13.054,13.0679,5400.0
2006-02-21 09:50:00,18.73,18.74,18.7,18.72,7800.0,13.0401,13.047,13.0192,13.0331,7800.0
2006-02-21 10:00:00,18.73,18.73,18.63,18.63,19600.0,13.0401,13.0401,12.9705,12.9705,19600.0
2006-02-21 10:10:00,18.63,18.75,18.63,18.7,21400.0,12.9705,13.054,12.9705,13.0192,21400.0
2006-02-21 10:20:00,18.69,18.72,18.67,18.72,14200.0,13.0122,13.0331,12.9983,13.0331,14200.0
2006-02-21 10:30:00,18.72,18.73,18.7,18.71,9400.0,13.0331,13.0401,13.0192,13.0262,9400.0
2006-02-21 10:40:00,18.7,18.71,18.66,18.68,10800.0,13.0192,13.0262,12.9913,13.0053,10800.0
2006-02-21 10:50:00,18.68,18.72,18.66,18.71,32000.0,13.0053,13.0331,12.9913,13.0262,32000.0
2006-02-21 11:00:00,18.7,18.71,18.7,18.7,5600.0,13.0192,13.0262,13.0192,13.0192,5600.0
2006-02-21 11:10:00,18.71,18.72,18.7,18.7,20200.0,13.0262,13.0331,13.0192,13.0192,20200.0
2006-02-21 11:20:00,18.7,18.72,18.7,18.72,9600.0,13.0192,13.0331,13.0192,13.0331,9600.0
2006-02-21 11:30:00,18.7,18.72,18.7,18.7,14400.0,13.0192,13.0331,13.0192,13.0192,14400.0
2006-02-21 11:40:00,18.7,18.71,18.69,18.7,11200.0,13.0192,13.0262,13.0122,13.0192,11200.0
2006-02-21 11:50:00,18.7,18.7,18.65,18.67,13200.0,13.0192,13.0192,12.9844,12.9983,13200.0
2006-02-21 12:00:00,18.7,18.7,18.68,18.69,29600.0,13.0192,13.0192,13.0053,13.0122,29600.0
2006-02-21 12:10:00,18.69,18.7,18.67,18.68,35400.0,13.0122,13.0192,12.9983,13.0053,35400.0
2006-02-21 12:20:00,18.67,18.68,18.65,18.66,10600.0,12.9983,13.0053,12.9844,12.9913,10600.0
2006-02-21 12:30:00,18.66,18.67,18.61,18.61,10400.0,12.9913,12.9983,12.9565,12.9565,10400.0
2006-02-21 12:40:00,18.61,18.64,18.61,18.63,4400.0,12.9565,12.9774,12.9565,12.9705,4400.0
2006-02-21 12:50:00,18.63,18.67,18.63,18.67,35200.0,12.9705,12.9983,12.9705,12.9983,35200.0
2006-02-21 13:00:00,18.67,18.7,18.65,18.67,13000.0,12.9983,13.0192,12.9844,12.9983,13000.0
2006-02-21 13:10:00,18.67,18.68,18.67,18.67,9000.0,12.9983,13.0053,12.9983,12.9983,9000.0
2006-02-21 13:20:00,18.67,18.7,18.66,18.7,3600.0,12.9983,13.0192,12.9913,13.0192,3600.0
2006-02-21 13:30:00,18.68,18.69,18.68,18.68,1600.0,13.0053,13.0122,13.0053,13.0053,1600.0
2006-02-21 13:40:00,18.69,18.69,18.68,18.68,3800.0,13.0122,13.0122,13.0053,13.0053,3800.0
2006-02-21 13:50:00,18.68,18.7,18.68,18.7,13000.0,13.0053,13.0192,13.0053,13.0192,13000.0
2006-02-21 14:00:00,18.68,18.7,18.66,18.68,43000.0,13.0053,13.0192,12.9913,13.0053,43000.0
2006-02-21 14:10:00,18.66,18.68,18.66,18.68,7000.0,12.9913,13.0053,12.9913,13.0053,7000.0
2006-02-21 14:20:00,18.67,18.7,18.65,18.65,104200.0,12.9983,13.0192,12.9844,12.9844,104200.0
2006-02-21 14:30:00,18.65,18.68,18.63,18.65,16600.0,12.9844,13.0053,12.9705,12.9844,16600.0
2006-02-21 14:40:00,18.65,18.68,18.61,18.64,20800.0,12.9844,13.0053,12.9565,12.9774,20800.0
2006-02-21 14:50:00,18.66,18.7,18.66,18.68,11000.0,12.9913,13.0192,12.9913,13.0053,11000.0
2006-02-21 15:00:00,18.68,18.7,18.67,18.68,33600.0,13.0053,13.0192,12.9983,13.0053,33600.0
2006-02-21 15:10:00,18.68,18.7,18.68,18.69,13000.0,13.0053,13.0192,13.0053,13.0122,13000.0
2006-02-21 15:20:00,18.69,18.7,18.68,18.68,13600.0,13.0122,13.0192,13.0053,13.0053,13600.0
2006-02-21 15:30:00,18.68,18.7,18.67,18.69,19400.0,13.0053,13.0192,12.9983,13.0122,19400.0
2006-02-21 15:40:00,18.69,18.7,18.68,18.68,4000.0,13.0122,13.0192,13.0053,13.0053,4000.0
2006-02-21 15:50:00,18.69,18.71,18.67,18.7,32000.0,13.0122,13.0262,12.9983,13.0192,32000.0
2006-02-22 09:30:00,19.48,19.5,19.2,19.24,203400.0,13.5622,13.5762,13.3673,13.3951,203400.0
2006-02-22 09:40:00,19.25,19.5,19.25,19.47,104000.0,13.4021,13.5762,13.4021,13.5553,104000.0
2006-02-22 09:50:00,19.49,19.65,19.47,19.53,117600.0,13.5692,13.6806,13.5553,13.597,117600.0
2006-02-22 10:00:00,19.53,19.53,19.45,19.48,58600.0,13.597,13.597,13.5414,13.5622,58600.0
2006-02-22 10:10:00,19.48,19.52,19.45,19.45,63000.0,13.5622,13.5901,13.5414,13.5414,63000.0
2006-02-22 10:20:00,19.45,19.46,19.43,19.43,38800.0,13.5414,13.5483,13.5274,13.5274,38800.0
2006-02-22 10:30:00,19.43,19.43,19.38,19.41,44800.0,13.5274,13.5274,13.4926,13.5135,44800.0
2006-02-22 10:40:00,19.41,19.41,19.34,19.35,128000.0,13.5135,13.5135,13.4648,13.4717,128000.0
2006-02-22 10:50:00,19.35,19.4,19.35,19.38,58400.0,13.4717,13.5065,13.4717,13.4926,58400.0
2006-02-22 11:00:00,19.38,19.38,19.29,19.32,47200.0,13.4926,13.4926,13.43,13.4508,47200.0
2006-02-22 11:10:00,19.32,19.35,19.32,19.34,18600.0,13.4508,13.4717,13.4508,13.4648,18600.0
2006-02-22 11:20:00,19.34,19.41,19.34,19.41,30600.0,13.4648,13.5135,13.4648,13.5135,30600.0
2006-02-22 11:30:00,19.41,19.44,19.4,19.43,52600.0,13.5135,13.5344,13.5065,13.5274,52600.0
2006-02-22 11:40:00,19.43,19.45,19.42,19.44,18200.0,13.5274,13.5414,13.5205,13.5344,18200.0
2006-02-22 11:50:00,19.45,19.45,19.43,19.44,17800.0,13.5414,13.5414,13.5274,13.5344,17800.0
2006-02-22 12:00:00,19.45,19.45,19.41,19.43,15400.0,13.5414,13.5414,13.5135,13.5274,15400.0
2006-02-22 12:10:00,19.43,19.45,19.41,19.45,29600.0,13.5274,13.5414,13.5135,13.5414,29600.0
2006-02-22 12:20:00,19.44,19.44,19.41,19.42,14000.0,13.5344,13.5344,13.5135,13.5205,14000.0
2006-02-22 12:30:00,19.42,19.42,19.39,19.39,18000.0,13.5205,13.5205,13.4996,13.4996,18000.0
2006-02-22 12:40:00,19.39,19.39,19.35,19.38,17000.0,13.4996,13.4996,13.4717,13.4926,17000.0
2006-02-22 12:50:00,19.38,19.38,19.36,19.37,11600.0,13.4926,13.4926,13.4787,13.4857,11600.0
2006-02-22 13:00:00,19.38,19.38,19.33,19.33,105000.0,13.4926,13.4926,13.4578,13.4578,105000.0
2006-02-22 13:10:00,19.33,19.33,19.29,19.33,30800.0,13.4578,13.4578,13.43,13.4578,30800.0
2006-02-22 13:20:00,19.34,19.35,19.33,19.34,13800.0,13.4648,13.4717,13.4578,13.4648,13800.0
2006-02-22 13:30:00,19.34,19.34,19.3,19.31,18600.0,13.4648,13.4648,13.4369,13.4439,18600.0
2006-02-22 13:40:00,19.3,19.3,19.25,19.28,30800.0,13.4369,13.4369,13.4021,13.423,30800.0
2006-02-22 13:50:00,19.28,19.29,19.25,19.27,39400.0,13.423,13.43,13.4021,13.416,39400.0
2006-02-22 14:00:00,19.25,19.31,19.25,19.31,20000.0,13.4021,13.4439,13.4021,13.4439,20000.0
2006-02-22 14:10:00,19.32,19.36,19.32,19.36,19800.0,13.4508,13.4787,13.4508,13.4787,19800.0
2006-02-22 14:20:00,19.36,19.39,19.36,19.38,121200.0,13.4787,13.4996,13.4787,13.4926,121200.0
2006-02-22 14:30:00,19.38,19.4,19.38,19.4,10200.0,13.4926,13.5065,13.4926,13.5065,10200.0
2006-02-22 14:40:00,19.4,19.42,19.38,19.38,12400.0,13.5065,13.5205,13.4926,13.4926,12400.0
2006-02-22 14:50:00,19.39,19.41,19.39,19.4,17000.0,13.4996,13.5135,13.4996,13.5065,17000.0
2006-02-22 15:00:00,19.4,19.4,19.35,19.35,35600.0,13.5065,13.5065,13.4717,13.4717,35600.0
2006-02-22 15:10:00,19.34,19.34,19.28,19.3,24800.0,13.4648,13.4648,13.423,13.4369,24800.0
2006-02-22 15:20:00,19.32,19.4,19.31,19.4,28200.0,13.4508,13.5065,13.4439,13.5065,28200.0
2006-02-22 15:30:00,19.38,19.42,19.38,19.42,23400.0,13.4926,13.5205,13.4926,13.5205,23400.0
2006-02-22 15:40:00,19.42,19.42,19.39,19.4,40000.0,13.5205,13.5205,13.4996,13.5065,40000.0
2006-02-22 15:50:00,19.4,19.4,19.36,19.4,66400.0,13.5065,13.5065,13.4787,13.5065,66400.0
2006-02-23 09:30:00,19.43,19.44,19.4,19.43,32200.0,13.5274,13.5344,13.5065,13.5274,32200.0
2006-02-23 09:40:00,19.43,19.45,19.4,19.42,17800.0,13.5274,13.5414,13.5065,13.5205,17800.0
2006-02-23 09:50:00,19.42,19.53,19.42,19.53,40000.0,13.5205,13.597,13.5205,13.597,40000.0
2006-02-23 10:00:00,19.54,19.55,19.52,19.54,36200.0,13.604,13.611,13.5901,13.604,36200.0
2006-02-23 10:10:00,19.54,19.56,19.5,19.53,26800.0,13.604,13.6179,13.5762,13.597,26800.0
2006-02-23 10:20:00,19.52,19.55,19.5,19.55,19600.0,13.5901,13.611,13.5762,13.611,19600.0
2006-02-23 10:30:00,19.57,19.59,19.55,19.58,17000.0,13.6249,13.6388,13.611,13.6319,17000.0
2006-02-23 10:40:00,19.58,19.58,19.55,19.57,7200.0,13.6319,13.6319,13.611,13.6249,7200.0
2006-02-23 10:50:00,19.57,19.58,19.56,19.56,6400.0,13.6249,13.6319,13.6179,13.6179,6400.0
2006-02-23 11:00:00,19.56,19.63,19.56,19.62,22400.0,13.6179,13.6667,13.6179,13.6597,22400.0
2006-02-23 11:10:00,19.61,19.71,19.61,19.7,38000.0,13.6527,13.7224,13.6527,13.7154,38000.0
2006-02-23 11:20:00,19.7,19.71,19.68,19.68,14200.0,13.7154,13.7224,13.7015,13.7015,14200.0
2006-02-23 11:30:00,19.68,19.68,19.62,19.62,15000.0,13.7015,13.7015,13.6597,13.6597,15000.0
2006-02-23 11:40:00,19.62,19.64,19.58,19.64,16800.0,13.6597,13.6736,13.6319,13.6736,16800.0
2006-02-23 11:50:00,19.63,19.65,19.63,19.63,2800.0,13.6667,13.6806,13.6667,13.6667,2800.0
2006-02-23 12:00:00,19.63,19.63,19.51,19.51,29000.0,13.6667,13.6667,13.5831,13.5831,29000.0
2006-02-23 12:10:00,19.5,19.52,19.43,19.43,72000.0,13.5762,13.5901,13.5274,13.5274,72000.0
2006-02-23 12:20:00,19.43,19.45,19.41,19.43,17200.0,13.5274,13.5414,13.5135,13.5274,17200.0
2006-02-23 12:30:00,19.42,19.45,19.41,19.43,29600.0,13.5205,13.5414,13.5135,13.5274,29600.0
2006-02-23 12:40:00,19.43,19.43,19.41,19.42,32400.0,13.5274,13.5274,13.5135,13.5205,32400.0
2006-02-23 12:50:00,19.42,19.44,19.4,19.42,15600.0,13.5205,13.5344,13.5065,13.5205,15600.0
2006-02-23 13:00:00,19.41,19.41,19.39,19.39,9200.0,13.5135,13.5135,13.4996,13.4996,9200.0
2006-02-23 13:10:00,19.39,19.42,19.38,19.42,84400.0,13.4996,13.5205,13.4926,13.5205,84400.0
2006-02-23 13:20:00,19.41,19.43,19.4,19.4,6400.0,13.5135,13.5274,13.5065,13.5065,6400.0
2006-02-23 13:30:00,19.4,19.42,19.4,19.42,10600.0,13.5065,13.5205,13.5065,13.5205,10600.0
2006-02-23 13:40:00,19.43,19.43,19.42,19.43,8200.0,13.5274,13.5274,13.5205,13.5274,8200.0
2006-02-23 13:50:00,19.43,19.46,19.42,19.46,14200.0,13.5274,13.5483,13.5205,13.5483,14200.0
2006-02-23 14:00:00,19.46,19.47,19.44,19.45,9800.0,13.5483,13.5553,13.5344,13.5414,9800.0
2006-02-23 14:10:00,19.44,19.44,19.37,19.37,22600.0,13.5344,13.5344,13.4857,13.4857,22600.0
2006-02-23 14:20:00,19.37,19.39,19.36,19.36,7400.0,13.4857,13.4996,13.4787,13.4787,7400.0
2006-02-23 14:30:00,19.36,19.36,19.33,19.35,20200.0,13.4787,13.4787,13.4578,13.4717,20200.0
2006-02-23 14:40:00,19.35,19.39,19.33,19.39,21400.0,13.4717,13.4996,13.4578,13.4996,21400.0
2006-02-23 14:50:00,19.38,19.39,19.28,19.29,19400.0,13.4926,13.4996,13.423,13.43,19400.0
2006-02-23 15:00:00,19.29,19.3,19.28,19.29,16000.0,13.43,13.4369,13.423,13.43,16000.0
2006-02-23 15:10:00,19.29,19.41,19.29,19.4,31800.0,13.43,13.5135,13.43,13.5065,31800.0
2006-02-23 15:20:00,19.39,19.42,19.34,19.34,31800.0,13.4996,13.5205,13.4648,13.4648,31800.0
2006-02-23 15:30:00,19.35,19.35,19.32,19.33,18400.0,13.4717,13.4717,13.4508,13.4578,18400.0
2006-02-23 15:40:00,19.32,19.32,19.25,19.25,27000.0,13.4508,13.4508,13.4021,13.4021,27000.0
2006-02-23 15:50:00,19.25,19.28,19.24,19.27,42400.0,13.4021,13.423,13.3951,13.416,42400.0
2006-02-24 09:30:00,19.24,19.24,19.18,19.2,14000.0,13.3951,13.3951,13.3534,13.3673,14000.0
2006-02-24 09:40:00,19.2,19.23,19.2,19.2,14200.0,13.3673,13.3882,13.3673,13.3673,14200.0
2006-02-24 09:50:00,19.21,19.21,19.18,19.18,25400.0,13.3743,13.3743,13.3534,13.3534,25400.0
2006-02-24 10:00:00,19.19,19.2,19.13,19.14,51600.0,13.3603,13.3673,13.3186,13.3255,51600.0
2006-02-24 10:10:00,19.15,19.18,19.11,19.11,16600.0,13.3325,13.3534,13.3046,13.3046,16600.0
2006-02-24 10:20:00,19.1,19.11,19.09,19.09,6400.0,13.2977,13.3046,13.2907,13.2907,6400.0
2006-02-24 10:30:00,19.08,19.1,19.06,19.06,15600.0,13.2838,13.2977,13.2698,13.2698,15600.0
2006-02-24 10:40:00,19.08,19.13,19.08,19.13,26000.0,13.2838,13.3186,13.2838,13.3186,26000.0
2006-02-24 10:50:00,19.13,19.13,19.09,19.11,21800.0,13.3186,13.3186,13.2907,13.3046,21800.0
2006-02-24 11:00:00,19.11,19.15,19.11,19.15,17400.0,13.3046,13.3325,13.3046,13.3325,17400.0
2006-02-24 11:10:00,19.15,19.16,19.11,19.15,20200.0,13.3325,13.3394,13.3046,13.3325,20200.0
2006-02-24 11:20:00,19.15,19.17,19.15,19.17,10600.0,13.3325,13.3464,13.3325,13.3464,10600.0
2006-02-24 11:30:00,19.17,19.21,19.17,19.18,12400.0,13.3464,13.3743,13.3464,13.3534,12400.0
2006-02-24 11:40:00,19.17,19.17,19.08,19.08,6600.0,13.3464,13.3464,13.2838,13.2838,6600.0
2006-02-24 11:50:00,19.08,19.08,19.02,19.04,31200.0,13.2838,13.2838,13.242,13.2559,31200.0
2006-02-24 12:00:00,19.05,19.09,19.04,19.08,16000.0,13.2629,13.2907,13.2559,13.2838,16000.0
2006-02-24 12:10:00,19.08,19.11,19.07,19.11,14400.0,13.2838,13.3046,13.2768,13.3046,14400.0
2006-02-24 12:20:00,19.11,19.15,19.1,19.14,8600.0,13.3046,13.3325,13.2977,13.3255,8600.0
2006-02-24 12:30:00,19.14,19.16,19.14,19.15,6600.0,13.3255,13.3394,13.3255,13.3325,6600.0
2006-02-24 12:40:00,19.14,19.15,19.13,19.13,11600.0,13.3255,13.3325,13.3186,13.3186,11600.0
2006-02-24 12:50:00,19.14,19.14,19.1,19.11,7400.0,13.3255,13.3255,13.2977,13.3046,7400.0
2006-02-24 13:00:00,19.11,19.11,19.09,19.1,6400.0,13.3046,13.3046,13.2907,13.2977,6400.0
2006-02-24 13:10:00,19.09,19.1,19.08,19.08,9400.0,13.2907,13.2977,13.2838,13.2838,9400.0
2006-02-24 13:20:00,19.07,19.09,19.06,19.09,9400.0,13.2768,13.2907,13.2698,13.2907,9400.0
2006-02-24 13:30:00,19.09,19.11,19.08,19.11,4400.0,13.2907,13.3046,13.2838,13.3046,4400.0
2006-02-24 13:40:00,19.11,19.13,19.07,19.07,4800.0,13.3046,13.3186,13.2768,13.2768,4800.0
2006-02-24 13:50:00,19.09,19.09,19.08,19.09,2400.0,13.2907,13.2907,13.2838,13.2907,2400.0
2006-02-24 14:00:00,19.09,19.11,19.09,19.11,2200.0,13.2907,13.3046,13.2907,13.3046,2200.0
2006-02-24 14:10:00,19.11,19.11,19.08,19.08,5600.0,13.3046,13.3046,13.2838,13.2838,5600.0
2006-02-24 14:20:00,19.08,19.08,19.07,19.07,7600.0,13.2838,13.2838,13.2768,13.2768,7600.0
2006-02-24 14:30:00,19.07,19.09,19.07,19.08,6800.0,13.2768,13.2907,13.2768,13.2838,6800.0
2006-02-24 14:40:00,19.08,19.11,19.08,19.11,24000.0,13.2838,13.3046,13.2838,13.3046,24000.0
2006-02-24 14:50:00,19.1,19.12,19.1,19.11,10400.0,13.2977,13.3116,13.2977,13.3046,10400.0
2006-02-24 15:00:00,19.13,19.16,19.13,19.14,22800.0,13.3186,13.3394,13.3186,13.3255,22800.0
2006-02-24 15:10:00,19.14,19.14,19.13,19.13,10400.0,13.3255,13.3255,13.3186,13.3186,10400.0
2006-02-24 15:20:00,19.13,19.13,19.11,19.12,20800.0,13.3186,13.3186,13.3046,13.3116,20800.0
2006-02-24 15:30:00,19.11,19.11,19.08,19.09,11800.0,13.3046,13.3046,13.2838,13.2907,11800.0
2006-02-24 15:40:00,19.1,19.11,19.06,19.11,39200.0,13.2977,13.3046,13.2698,13.3046,39200.0
2006-02-24 15:50:00,19.11,19.11,19.07,19.08,17800.0,13.3046,13.3046,13.2768,13.2838,17800.0
2006-02-27 09:30:00,19.03,19.15,19.03,19.15,18800.0,13.2489,13.3325,13.2489,13.3325,18800.0
2006-02-27 09:40:00,19.16,19.29,19.16,19.26,20600.0,13.3394,13.43,13.3394,13.4091,20600.0
2006-02-27 09:50:00,19.25,19.35,19.23,19.35,13400.0,13.4021,13.4717,13.3882,13.4717,13400.0
2006-02-27 10:00:00,19.35,19.37,19.34,19.34,12800.0,13.4717,13.4857,13.4648,13.4648,12800.0
2006-02-27 10:10:00,19.34,19.36,19.31,19.33,8600.0,13.4648,13.4787,13.4439,13.4578,8600.0
2006-02-27 10:20:00,19.32,19.35,19.3,19.35,12200.0,13.4508,13.4717,13.4369,13.4717,12200.0
2006-02-27 10:30:00,19.34,19.4,19.34,19.39,23800.0,13.4648,13.5065,13.4648,13.4996,23800.0
2006-02-27 10:40:00,19.41,19.44,19.4,19.42,13200.0,13.5135,13.5344,13.5065,13.5205,13200.0
2006-02-27 10:50:00,19.43,19.45,19.42,19.45,19600.0,13.5274,13.5414,13.5205,13.5414,19600.0
2006-02-27 11:00:00,19.45,19.45,19.43,19.43,10400.0,13.5414,13.5414,13.5274,13.5274,10400.0
2006-02-27 11:10:00,19.42,19.45,19.42,19.44,15000.0,13.5205,13.5414,13.5205,13.5344,15000.0
2006-02-27 11:20:00,19.45,19.52,19.45,19.52,17600.0,13.5414,13.5901,13.5414,13.5901,17600.0
2006-02-27 11:30:00,19.52,19.56,19.49,19.5,16200.0,13.5901,13.6179,13.5692,13.5762,16200.0
2006-02-27 11:40:00,19.5,19.5,19.45,19.47,7400.0,13.5762,13.5762,13.5414,13.5553,7400.0
2006-02-27 11:50:00,19.45,19.47,19.42,19.45,3600.0,13.5414,13.5553,13.5205,13.5414,3600.0
2006-02-27 12:00:00,19.43,19.43,19.4,19.4,9400.0,13.5274,13.5274,13.5065,13.5065,9400.0
2006-02-27 12:10:00,19.4,19.42,19.35,19.35,28600.0,13.5065,13.5205,13.4717,13.4717,28600.0
2006-02-27 12:20:00,19.36,19.36,19.34,19.35,2600.0,13.4787,13.4787,13.4648,13.4717,2600.0
2006-02-27 12:30:00,19.34,19.35,19.32,19.33,10200.0,13.4648,13.4717,13.4508,13.4578,10200.0
2006-02-27 12:40:00,19.32,19.33,19.29,19.31,10000.0,13.4508,13.4578,13.43,13.4439,10000.0
2006-02-27 12:50:00,19.3,19.32,19.26,19.32,19800.0,13.4369,13.4508,13.4091,13.4508,19800.0
2006-02-27 13:00:00,19.31,19.32,19.31,19.31,5800.0,13.4439,13.4508,13.4439,13.4439,5800.0
2006-02-27 13:10:00,19.31,19.32,19.3,19.31,2600.0,13.4439,13.4508,13.4369,13.4439,2600.0
2006-02-27 13:20:00,19.31,19.32,19.31,19.32,3200.0,13.4439,13.4508,13.4439,13.4508,3200.0
2006-02-27 13:30:00,19.33,19.34,19.33,19.34,8600.0,13.4578,13.4648,13.4578,13.4648,8600.0
2006-02-27 13:40:00,19.34,19.35,19.32,19.35,14800.0,13.4648,13.4717,13.4508,13.4717,14800.0
2006-02-27 13:50:00,19.36,19.39,19.36,19.39,19400.0,13.4787,13.4996,13.4787,13.4996,19400.0
2006-02-27 14:00:00,19.4,19.42,19.3,19.35,117800.0,13.5065,13.5205,13.4369,13.4717,117800.0
2006-02-27 14:10:00,19.33,19.36,19.31,19.35,14400.0,13.4578,13.4787,13.4439,13.4717,14400.0
2006-02-27 14:20:00,19.36,19.39,19.36,19.39,9200.0,13.4787,13.4996,13.4787,13.4996,9200.0
2006-02-27 14:30:00,19.39,19.39,19.35,19.38,8400.0,13.4996,13.4996,13.4717,13.4926,8400.0
2006-02-27 14:40:00,19.36,19.4,19.36,19.4,6600.0,13.4787,13.5065,13.4787,13.5065,6600.0
2006-02-27 14:50:00,19.4,19.42,19.39,19.4,11000.0,13.5065,13.5205,13.4996,13.5065,11000.0
2006-02-27 15:00:00,19.39,19.43,19.39,19.43,61000.0,13.4996,13.5274,13.4996,13.5274,61000.0
2006-02-27 15:10:00,19.43,19.46,19.43,19.46,15400.0,13.5274,13.5483,13.5274,13.5483,15400.0
2006-02-27 15:20:00,19.46,19.46,19.43,19.43,14800.0,13.5483,13.5483,13.5274,13.5274,14800.0
2006-02-27 15:30:00,19.43,19.43,19.38,19.39,18600.0,13.5274,13.5274,13.4926,13.4996,18600.0
2006-02-27 15:40:00,19.38,19.38,19.34,19.36,15600.0,13.4926,13.4926,13.4648,13.4787,15600.0
2006-02-27 15:50:00,19.36,19.36,19.3,19.36,41400.0,13.4787,13.4787,13.4369,13.4787,41400.0
2006-02-28 09:30:00,19.43,19.43,19.36,19.36,13400.0,13.5274,13.5274,13.4787,13.4787,13400.0
2006-02-28 09:40:00,19.34,19.35,19.32,19.35,5000.0,13.4648,13.4717,13.4508,13.4717,5000.0
2006-02-28 09:50:00,19.33,19.35,19.29,19.34,21200.0,13.4578,13.4717,13.43,13.4648,21200.0
2006-02-28 10:00:00,19.32,19.35,19.23,19.25,11200.0,13.4508,13.4717,13.3882,13.4021,11200.0
2006-02-28 10:10:00,19.24,19.24,19.18,19.19,171600.0,13.3951,13.3951,13.3534,13.3603,171600.0
2006-02-28 10:20:00,19.19,19.24,19.19,19.21,8200.0,13.3603,13.3951,13.3603,13.3743,8200.0
2006-02-28 10:30:00,19.23,19.23,19.15,19.15,20200.0,13.3882,13.3882,13.3325,13.3325,20200.0
2006-02-28 10:40:00,19.15,19.15,19.11,19.11,11800.0,13.3325,13.3325,13.3046,13.3046,11800.0
2006-02-28 10:50:00,19.11,19.12,19.1,19.11,12600.0,13.3046,13.3116,13.2977,13.3046,12600.0
2006-02-28 11:00:00,19.1,19.1,19.06,19.08,14400.0,13.2977,13.2977,13.2698,13.2838,14400.0
2006-02-28 11:10:00,19.08,19.08,19.06,19.07,8000.0,13.2838,13.2838,13.2698,13.2768,8000.0
2006-02-28 11:20:00,19.07,19.07,19.06,19.06,11800.0,13.2768,13.2768,13.2698,13.2698,11800.0
2006-02-28 11:30:00,19.06,19.07,19.05,19.07,12200.0,13.2698,13.2768,13.2629,13.2768,12200.0
2006-02-28 11:40:00,19.07,19.07,18.99,19.01,36000.0,13.2768,13.2768,13.2211,13.235,36000.0
2006-02-28 11:50:00,19.01,19.01,18.96,19.0,18800.0,13.235,13.235,13.2002,13.2281,18800.0
2006-02-28 12:00:00,19.0,19.03,18.99,19.03,7600.0,13.2281,13.2489,13.2211,13.2489,7600.0
2006-02-28 12:10:00,19.03,19.05,19.03,19.05,3000.0,13.2489,13.2629,13.2489,13.2629,3000.0
2006-02-28 12:20:00,19.05,19.05,19.05,19.05,3400.0,13.2629,13.2629,13.2629,13.2629,3400.0
2006-02-28 12:30:00,19.05,19.05,19.03,19.04,5200.0,13.2629,13.2629,13.2489,13.2559,5200.0
2006-02-28 12:40:00,19.04,19.1,19.04,19.09,34000.0,13.2559,13.2977,13.2559,13.2907,34000.0
2006-02-28 12:50:00,19.08,19.08,19.04,19.06,3000.0,13.2838,13.2838,13.2559,13.2698,3000.0
2006-02-28 13:00:00,19.05,19.1,19.05,19.1,4800.0,13.2629,13.2977,13.2629,13.2977,4800.0
2006-02-28 13:10:00,19.09,19.1,19.08,19.08,4400.0,13.2907,13.2977,13.2838,13.2838,4400.0
2006-02-28 13:20:00,19.07,19.07,19.02,19.07,11400.0,13.2768,13.2768,13.242,13.2768,11400.0
2006-02-28 13:30:00,19.07,19.1,19.07,19.1,10000.0,13.2768,13.2977,13.2768,13.2977,10000.0
2006-02-28 13:40:00,19.1,19.1,19.06,19.07,6000.0,13.2977,13.2977,13.2698,13.2768,6000.0
2006-02-28 13:50:00,19.07,19.09,19.06,19.09,13000.0,13.2768,13.2907,13.2698,13.2907,13000.0
2006-02-28 14:00:00,19.1,19.1,19.06,19.08,8400.0,13.2977,13.2977,13.2698,13.2838,8400.0
2006-02-28 14:10:00,19.08,19.08,19.04,19.06,36200.0,13.2838,13.2838,13.2559,13.2698,36200.0
2006-02-28 14:20:00,19.06,19.06,18.96,18.99,86800.0,13.2698,13.2698,13.2002,13.2211,86800.0
2006-02-28 14:30:00,18.98,18.99,18.96,18.96,20600.0,13.2141,13.2211,13.2002,13.2002,20600.0
2006-02-28 14:40:00,18.97,18.97,18.92,18.95,25800.0,13.2072,13.2072,13.1724,13.1932,25800.0
2006-02-28 14:50:00,18.94,18.96,18.93,18.95,34400.0,13.1863,13.2002,13.1793,13.1932,34400.0
2006-02-28 15:00:00,18.95,19.01,18.93,18.99,25800.0,13.1932,13.235,13.1793,13.2211,25800.0
2006-02-28 15:10:00,18.98,19.0,18.97,18.97,20600.0,13.2141,13.2281,13.2072,13.2072,20600.0
2006-02-28 15:20:00,18.97,18.98,18.96,18.97,9200.0,13.2072,13.2141,13.2002,13.2072,9200.0
2006-02-28 15:30:00,18.97,18.99,18.97,18.98,18400.0,13.2072,13.2211,13.2072,13.2141,18400.0
2006-02-28 15:40:00,18.98,19.0,18.97,18.97,25800.0,13.2141,13.2281,13.2072,13.2072,25800.0
2006-02-28 15:50:00,18.97,18.97,18.93,18.93,31600.0,13.2072,13.2072,13.1793,13.1793,31600.0
2006-03-01 09:30:00,19.0,19.04,18.97,18.97,7600.0,13.2281,13.2559,13.2072,13.2072,7600.0
2006-03-01 09:40:00,18.99,19.08,18.98,19.08,14400.0,13.2211,13.2838,13.2141,13.2838,14400.0
2006-03-01 09:50:00,19.08,19.13,19.08,19.13,20600.0,13.2838,13.3186,13.2838,13.3186,20600.0
2006-03-01 10:00:00,19.13,19.13,19.05,19.08,34600.0,13.3186,13.3186,13.2629,13.2838,34600.0
2006-03-01 10:10:00,19.08,19.12,19.07,19.11,57000.0,13.2838,13.3116,13.2768,13.3046,57000.0
2006-03-01 10:20:00,19.11,19.13,19.1,19.12,141800.0,13.3046,13.3186,13.2977,13.3116,141800.0
2006-03-01 10:30:00,19.12,19.28,19.12,19.26,21000.0,13.3116,13.423,13.3116,13.4091,21000.0
2006-03-01 10:40:00,19.27,19.38,19.27,19.34,29600.0,13.416,13.4926,13.416,13.4648,29600.0
2006-03-01 10:50:00,19.36,19.44,19.36,19.41,47400.0,13.4787,13.5344,13.4787,13.5135,47400.0
2006-03-01 11:00:00,19.41,19.48,19.41,19.46,29800.0,13.5135,13.5622,13.5135,13.5483,29800.0
2006-03-01 11:10:00,19.46,19.5,19.44,19.49,68600.0,13.5483,13.5762,13.5344,13.5692,68600.0
2006-03-01 11:20:00,19.5,19.5,19.46,19.49,11600.0,13.5762,13.5762,13.5483,13.5692,11600.0
2006-03-01 11:30:00,19.49,19.53,19.45,19.53,48400.0,13.5692,13.597,13.5414,13.597,48400.0
2006-03-01 11:40:00,19.53,19.55,19.48,19.53,18400.0,13.597,13.611,13.5622,13.597,18400.0
2006-03-01 11:50:00,19.55,19.55,19.5,19.53,12800.0,13.611,13.611,13.5762,13.597,12800.0
2006-03-01 12:00:00,19.53,19.54,19.53,19.53,8200.0,13.597,13.604,13.597,13.597,8200.0
2006-03-01 12:10:00,19.53,19.54,19.45,19.45,24600.0,13.597,13.604,13.5414,13.5414,24600.0
2006-03-01 12:20:00,19.45,19.47,19.45,19.45,8600.0,13.5414,13.5553,13.5414,13.5414,8600.0
2006-03-01 12:30:00,19.45,19.45,19.4,19.41,237200.0,13.5414,13.5414,13.5065,13.5135,237200.0
2006-03-01 12:40:00,19.41,19.43,19.39,19.42,27400.0,13.5135,13.5274,13.4996,13.5205,27400.0
2006-03-01 12:50:00,19.41,19.41,19.39,19.4,7600.0,13.5135,13.5135,13.4996,13.5065,7600.0
2006-03-01 13:00:00,19.4,19.4,19.4,19.4,5600.0,13.5065,13.5065,13.5065,13.5065,5600.0
2006-03-01 13:10:00,19.4,19.4,19.39,19.39,3600.0,13.5065,13.5065,13.4996,13.4996,3600.0
2006-03-01 13:20:00,19.39,19.39,19.38,19.38,3000.0,13.4996,13.4996,13.4926,13.4926,3000.0
2006-03-01 13:30:00,19.38,19.39,19.38,19.38,4000.0,13.4926,13.4996,13.4926,13.4926,4000.0
2006-03-01 13:40:00,19.38,19.38,19.32,19.32,8000.0,13.4926,13.4926,13.4508,13.4508,8000.0
2006-03-01 13:50:00,19.34,19.34,19.29,19.33,5400.0,13.4648,13.4648,13.43,13.4578,5400.0
2006-03-01 14:00:00,19.33,19.33,19.29,19.29,14800.0,13.4578,13.4578,13.43,13.43,14800.0
2006-03-01 14:10:00,19.3,19.3,19.22,19.25,40200.0,13.4369,13.4369,13.3812,13.4021,40200.0
2006-03-01 14:20:00,19.25,19.26,19.25,19.26,25600.0,13.4021,13.4091,13.4021,13.4091,25600.0
2006-03-01 14:30:00,19.25,19.27,19.25,19.27,7600.0,13.4021,13.416,13.4021,13.416,7600.0
2006-03-01 14:40:00,19.27,19.27,19.25,19.25,7800.0,13.416,13.416,13.4021,13.4021,7800.0
2006-03-01 14:50:00,19.25,19.27,19.25,19.27,27800.0,13.4021,13.416,13.4021,13.416,27800.0
2006-03-01 15:00:00,19.27,19.27,19.24,19.25,16200.0,13.416,13.416,13.3951,13.4021,16200.0
2006-03-01 15:10:00,19.25,19.28,19.22,19.28,95200.0,13.4021,13.423,13.3812,13.423,95200.0
2006-03-01 15:20:00,19.28,19.3,19.25,19.25,31800.0,13.423,13.4369,13.4021,13.4021,31800.0
2006-03-01 15:30:00,19.25,19.25,19.21,19.23,57600.0,13.4021,13.4021,13.3743,13.3882,57600.0
2006-03-01 15:40:00,19.25,19.25,19.22,19.23,118800.0,13.4021,13.4021,13.3812,13.3882,118800.0
2006-03-01 15:50:00,19.23,19.23,19.21,19.21,40800.0,13.3882,13.3882,13.3743,13.3743,40800.0
2006-03-02 09:30:00,19.15,19.19,19.15,19.17,19400.0,13.3325,13.3603,13.3325,13.3464,19400.0
2006-03-02 09:40:00,19.16,19.2,19.16,19.2,15000.0,13.3394,13.3673,13.3394,13.3673,15000.0
2006-03-02 09:50:00,19.18,19.2,19.14,19.14,67200.0,13.3534,13.3673,13.3255,13.3255,67200.0
2006-03-02 10:00:00,19.14,19.18,19.13,19.16,120600.0,13.3255,13.3534,13.3186,13.3394,120600.0
2006-03-02 10:10:00,19.15,19.16,19.15,19.16,5600.0,13.3325,13.3394,13.3325,13.3394,5600.0
2006-03-02 10:20:00,19.15,19.16,19.15,19.16,61200.0,13.3325,13.3394,13.3325,13.3394,61200.0
2006-03-02 10:30:00,19.15,19.17,19.13,19.17,24400.0,13.3325,13.3464,13.3186,13.3464,24400.0
2006-03-02 10:40:00,19.15,19.15,19.05,19.1,75600.0,13.3325,13.3325,13.2629,13.2977,75600.0
2006-03-02 10:50:00,19.1,19.14,19.1,19.14,39000.0,13.2977,13.3255,13.2977,13.3255,39000.0
2006-03-02 11:00:00,19.14,19.15,19.14,19.15,33400.0,13.3255,13.3325,13.3255,13.3325,33400.0
2006-03-02 11:10:00,19.15,19.15,19.14,19.15,10600.0,13.3325,13.3325,13.3255,13.3325,10600.0
2006-03-02 11:20:00,19.15,19.15,19.13,19.15,18800.0,13.3325,13.3325,13.3186,13.3325,18800.0
2006-03-02 11:30:00,19.14,19.16,19.14,19.14,15400.0,13.3255,13.3394,13.3255,13.3255,15400.0
2006-03-02 11:40:00,19.12,19.13,19.12,19.13,2000.0,13.3116,13.3186,13.3116,13.3186,2000.0
2006-03-02 11:50:00,19.13,19.13,19.1,19.11,6600.0,13.3186,13.3186,13.2977,13.3046,6600.0
2006-03-02 12:00:00,19.09,19.09,19.08,19.08,6200.0,13.2907,13.2907,13.2838,13.2838,6200.0
2006-03-02 12:10:00,19.08,19.09,19.03,19.04,49600.0,13.2838,13.2907,13.2489,13.2559,49600.0
2006-03-02 12:20:00,19.03,19.07,19.03,19.06,18000.0,13.2489,13.2768,13.2489,13.2698,18000.0
2006-03-02 12:30:00,19.05,19.07,19.03,19.04,18200.0,13.2629,13.2768,13.2489,13.2559,18200.0
2006-03-02 12:40:00,19.04,19.07,19.04,19.06,19200.0,13.2559,13.2768,13.2559,13.2698,19200.0
2006-03-02 12:50:00,19.06,19.1,19.05,19.1,18000.0,13.2698,13.2977,13.2629,13.2977,18000.0
2006-03-02 13:00:00,19.08,19.1,19.08,19.1,6200.0,13.2838,13.2977,13.2838,13.2977,6200.0
2006-03-02 13:10:00,19.1,19.1,19.09,19.09,4000.0,13.2977,13.2977,13.2907,13.2907,4000.0
2006-03-02 13:20:00,19.09,19.1,19.09,19.09,18600.0,13.2907,13.2977,13.2907,13.2907,18600.0
2006-03-02 13:30:00,19.08,19.1,19.08,19.08,11600.0,13.2838,13.2977,13.2838,13.2838,11600.0
2006-03-02 13:40:00,19.09,19.1,19.03,19.06,10800.0,13.2907,13.2977,13.2489,13.2698,10800.0
2006-03-02 13:50:00,19.07,19.07,19.04,19.07,6200.0,13.2768,13.2768,13.2559,13.2768,6200.0
2006-03-02 14:00:00,19.08,19.08,19.06,19.07,6200.0,13.2838,13.2838,13.2698,13.2768,6200.0
2006-03-02 14:10:00,19.08,19.08,19.07,19.08,9200.0,13.2838,13.2838,13.2768,13.2838,9200.0
2006-03-02 14:20:00,19.07,19.08,19.04,19.06,10800.0,13.2768,13.2838,13.2559,13.2698,10800.0
2006-03-02 14:30:00,19.05,19.06,19.03,19.05,9400.0,13.2629,13.2698,13.2489,13.2629,9400.0
2006-03-02 14:40:00,19.05,19.06,19.04,19.05,5400.0,13.2629,13.2698,13.2559,13.2629,5400.0
2006-03-02 14:50:00,19.05,19.05,18.96,19.0,20600.0,13.2629,13.2629,13.2002,13.2281,20600.0
2006-03-02 15:00:00,19.0,19.0,18.98,18.99,34200.0,13.2281,13.2281,13.2141,13.2211,34200.0
2006-03-02 15:10:00,18.99,18.99,18.98,18.98,33600.0,13.2211,13.2211,13.2141,13.2141,33600.0
2006-03-02 15:20:00,18.98,18.98,18.97,18.97,59400.0,13.2141,13.2141,13.2072,13.2072,59400.0
2006-03-02 15:30:00,18.97,19.05,18.97,19.05,72400.0,13.2072,13.2629,13.2072,13.2629,72400.0
2006-03-02 15:40:00,19.05,19.05,19.03,19.05,39000.0,13.2629,13.2629,13.2489,13.2629,39000.0
2006-03-02 15:50:00,19.05,19.09,19.05,19.06,50000.0,13.2629,13.2907,13.2629,13.2698,50000.0
2006-03-03 09:30:00,18.93,19.08,18.91,19.08,20800.0,13.1793,13.2838,13.1654,13.2838,20800.0
2006-03-03 09:40:00,19.09,19.18,19.06,19.18,29200.0,13.2907,13.3534,13.2698,13.3534,29200.0
2006-03-03 09:50:00,19.17,19.22,19.14,19.21,22200.0,13.3464,13.3812,13.3255,13.3743,22200.0
2006-03-03 10:00:00,19.22,19.22,19.17,19.18,24600.0,13.3812,13.3812,13.3464,13.3534,24600.0
2006-03-03 10:10:00,19.18,19.22,19.17,19.17,13000.0,13.3534,13.3812,13.3464,13.3464,13000.0
2006-03-03 10:20:00,19.17,19.2,19.17,19.17,13400.0,13.3464,13.3673,13.3464,13.3464,13400.0
2006-03-03 10:30:00,19.16,19.16,19.13,19.14,34200.0,13.3394,13.3394,13.3186,13.3255,34200.0
2006-03-03 10:40:00,19.13,19.14,19.11,19.13,11800.0,13.3186,13.3255,13.3046,13.3186,11800.0
2006-03-03 10:50:00,19.13,19.13,19.09,19.1,7800.0,13.3186,13.3186,13.2907,13.2977,7800.0
2006-03-03 11:00:00,19.1,19.17,19.09,19.17,15400.0,13.2977,13.3464,13.2907,13.3464,15400.0
2006-03-03 11:10:00,19.16,19.18,19.16,19.16,10200.0,13.3394,13.3534,13.3394,13.3394,10200.0
2006-03-03 11:20:00,19.17,19.2,19.16,19.18,14600.0,13.3464,13.3673,13.3394,13.3534,14600.0
2006-03-03 11:30:00,19.18,19.21,19.18,19.21,11400.0,13.3534,13.3743,13.3534,13.3743,11400.0
2006-03-03 11:40:00,19.21,19.22,19.19,19.22,7400.0,13.3743,13.3812,13.3603,13.3812,7400.0
2006-03-03 11:50:00,19.21,19.21,19.2,19.2,21000.0,13.3743,13.3743,13.3673,13.3673,21000.0
2006-03-03 12:00:00,19.2,19.22,19.16,19.16,87800.0,13.3673,13.3812,13.3394,13.3394,87800.0
2006-03-03 12:10:00,19.16,19.16,19.14,19.14,7000.0,13.3394,13.3394,13.3255,13.3255,7000.0
2006-03-03 12:20:00,19.15,19.24,19.15,19.24,16600.0,13.3325,13.3951,13.3325,13.3951,16600.0
2006-03-03 12:30:00,19.23,19.24,19.23,19.24,10200.0,13.3882,13.3951,13.3882,13.3951,10200.0
2006-03-03 12:40:00,19.25,19.25,19.22,19.22,3400.0,13.4021,13.4021,13.3812,13.3812,3400.0
2006-03-03 12:50:00,19.23,19.23,19.16,19.16,8400.0,13.3882,13.3882,13.3394,13.3394,8400.0
2006-03-03 13:00:00,19.16,19.16,19.15,19.16,8800.0,13.3394,13.3394,13.3325,13.3394,8800.0
2006-03-03 13:10:00,19.16,19.16,19.14,19.16,9800.0,13.3394,13.3394,13.3255,13.3394,9800.0
2006-03-03 13:20:00,19.16,19.19,19.16,19.18,10600.0,13.3394,13.3603,13.3394,13.3534,10600.0
2006-03-03 13:30:00,19.18,19.18,19.15,19.16,31800.0,13.3534,13.3534,13.3325,13.3394,31800.0
2006-03-03 13:40:00,19.15,19.18,19.15,19.15,30000.0,13.3325,13.3534,13.3325,13.3325,30000.0
2006-03-03 13:50:00,19.15,19.17,19.14,19.16,23400.0,13.3325,13.3464,13.3255,13.3394,23400.0
2006-03-03 14:00:00,19.15,19.15,19.13,19.13,15600.0,13.3325,13.3325,13.3186,13.3186,15600.0
2006-03-03 14:10:00,19.13,19.14,19.11,19.12,11400.0,13.3186,13.3255,13.3046,13.3116,11400.0
2006-03-03 14:20:00,19.11,19.11,19.08,19.1,13400.0,13.3046,13.3046,13.2838,13.2977,13400.0
2006-03-03 14:30:00,19.1,19.13,19.06,19.11,23200.0,13.2977,13.3186,13.2698,13.3046,23200.0
2006-03-03 14:40:00,19.11,19.11,19.08,19.08,10200.0,13.3046,13.3046,13.2838,13.2838,10200.0
2006-03-03 14:50:00,19.08,19.09,19.07,19.08,10800.0,13.2838,13.2907,13.2768,13.2838,10800.0
2006-03-03 15:00:00,19.08,19.09,19.05,19.08,29400.0,13.2838,13.2907,13.2629,13.2838,29400.0
2006-03-03 15:10:00,19.07,19.13,19.05,19.09,29000.0,13.2768,13.3186,13.2629,13.2907,29000.0
2006-03-03 15:20:00,19.1,19.11,18.99,19.04,60000.0,13.2977,13.3046,13.2211,13.2559,60000.0
2006-03-03 15:30:00,19.01,19.01,18.93,18.95,38600.0,13.235,13.235,13.1793,13.1932,38600.0
2006-03-03 15:40:00,18.95,19.01,18.95,19.0,43200.0,13.1932,13.235,13.1932,13.2281,43200.0
2006-03-03 15:50:00,19.0,19.04,19.0,19.0,31600.0,13.2281,13.2559,13.2281,13.2281,31600.0
2006-03-06 09:30:00,19.15,19.2,19.11,19.13,25400.0,13.3325,13.3673,13.3046,13.3186,25400.0
2006-03-06 09:40:00,19.16,19.16,19.11,19.12,104800.0,13.3394,13.3394,13.3046,13.3116,104800.0
2006-03-06 09:50:00,19.11,19.18,19.08,19.16,22200.0,13.3046,13.3534,13.2838,13.3394,22200.0
2006-03-06 10:00:00,19.17,19.27,19.14,19.26,45600.0,13.3464,13.416,13.3255,13.4091,45600.0
2006-03-06 10:10:00,19.27,19.3,19.25,19.3,46000.0,13.416,13.4369,13.4021,13.4369,46000.0
2006-03-06 10:20:00,19.3,19.32,19.29,19.31,18400.0,13.4369,13.4508,13.43,13.4439,18400.0
2006-03-06 10:30:00,19.32,19.32,19.29,19.32,12600.0,13.4508,13.4508,13.43,13.4508,12600.0
2006-03-06 10:40:00,19.31,19.36,19.31,19.34,35400.0,13.4439,13.4787,13.4439,13.4648,35400.0
2006-03-06 10:50:00,19.34,19.36,19.32,19.36,15400.0,13.4648,13.4787,13.4508,13.4787,15400.0
2006-03-06 11:00:00,19.35,19.41,19.35,19.4,30800.0,13.4717,13.5135,13.4717,13.5065,30800.0
2006-03-06 11:10:00,19.41,19.41,19.38,19.39,32600.0,13.5135,13.5135,13.4926,13.4996,32600.0
2006-03-06 11:20:00,19.38,19.43,19.37,19.42,53600.0,13.4926,13.5274,13.4857,13.5205,53600.0
2006-03-06 11:30:00,19.43,19.49,19.43,19.45,55800.0,13.5274,13.5692,13.5274,13.5414,55800.0
2006-03-06 11:40:00,19.45,19.48,19.43,19.45,29800.0,13.5414,13.5622,13.5274,13.5414,29800.0
2006-03-06 11:50:00,19.45,19.46,19.44,19.46,8400.0,13.5414,13.5483,13.5344,13.5483,8400.0
2006-03-06 12:00:00,19.46,19.49,19.45,19.48,47800.0,13.5483,13.5692,13.5414,13.5622,47800.0
2006-03-06 12:10:00,19.48,19.48,19.47,19.48,14400.0,13.5622,13.5622,13.5553,13.5622,14400.0
2006-03-06 12:20:00,19.48,19.54,19.48,19.51,35000.0,13.5622,13.604,13.5622,13.5831,35000.0
2006-03-06 12:30:00,19.52,19.54,19.46,19.47,57000.0,13.5901,13.604,13.5483,13.5553,57000.0
2006-03-06 12:40:00,19.48,19.48,19.4,19.4,75400.0,13.5622,13.5622,13.5065,13.5065,75400.0
2006-03-06 12:50:00,19.41,19.48,19.4,19.4,9400.0,13.5135,13.5622,13.5065,13.5065,9400.0
2006-03-06 13:00:00,19.43,19.43,19.39,19.4,14400.0,13.5274,13.5274,13.4996,13.5065,14400.0
2006-03-06 13:10:00,19.4,19.48,19.4,19.48,43600.0,13.5065,13.5622,13.5065,13.5622,43600.0
2006-03-06 13:20:00,19.48,19.48,19.46,19.46,5800.0,13.5622,13.5622,13.5483,13.5483,5800.0
2006-03-06 13:30:00,19.46,19.49,19.44,19.45,16600.0,13.5483,13.5692,13.5344,13.5414,16600.0
2006-03-06 13:40:00,19.45,19.51,19.45,19.48,82400.0,13.5414,13.5831,13.5414,13.5622,82400.0
2006-03-06 13:50:00,19.48,19.52,19.48,19.52,11200.0,13.5622,13.5901,13.5622,13.5901,11200.0
2006-03-06 14:00:00,19.51,19.52,19.43,19.43,27400.0,13.5831,13.5901,13.5274,13.5274,27400.0
2006-03-06 14:10:00,19.43,19.45,19.43,19.43,15800.0,13.5274,13.5414,13.5274,13.5274,15800.0
2006-03-06 14:20:00,19.43,19.45,19.42,19.44,32800.0,13.5274,13.5414,13.5205,13.5344,32800.0
2006-03-06 14:30:00,19.43,19.45,19.43,19.44,20200.0,13.5274,13.5414,13.5274,13.5344,20200.0
2006-03-06 14:40:00,19.43,19.48,19.43,19.48,42600.0,13.5274,13.5622,13.5274,13.5622,42600.0
2006-03-06 14:50:00,19.48,19.53,19.48,19.5,27600.0,13.5622,13.597,13.5622,13.5762,27600.0
2006-03-06 15:00:00,19.5,19.51,19.48,19.5,39200.0,13.5762,13.5831,13.5622,13.5762,39200.0
2006-03-06 15:10:00,19.5,19.57,19.5,19.55,94000.0,13.5762,13.6249,13.5762,13.611,94000.0
2006-03-06 15:20:00,19.55,19.56,19.48,19.5,138000.0,13.611,13.6179,13.5622,13.5762,138000.0
2006-03-06 15:30:00,19.48,19.49,19.45,19.45,128000.0,13.5622,13.5692,13.5414,13.5414,128000.0
2006-03-06 15:40:00,19.45,19.45,19.34,19.34,111000.0,13.5414,13.5414,13.4648,13.4648,111000.0
2006-03-06 15:50:00,19.35,19.36,19.25,19.26,122400.0,13.4717,13.4787,13.4021,13.4091,122400.0
2006-03-07 09:30:00,19.31,19.5,18.77,18.98,915800.0,13.4439,13.5762,13.0679,13.2141,915800.0
2006-03-07 09:40:00,18.98,18.98,18.61,18.7,342200.0,13.2141,13.2141,12.9565,13.0192,342200.0
2006-03-07 09:50:00,18.71,18.91,18.7,18.9,285400.0,13.0262,13.1654,13.0192,13.1584,285400.0
2006-03-07 10:00:00,18.9,18.97,18.78,18.89,180200.0,13.1584,13.2072,13.0749,13.1515,180200.0
2006-03-07 10:10:00,18.9,19.05,18.86,19.05,150800.0,13.1584,13.2629,13.1306,13.2629,150800.0
2006-03-07 10:20:00,19.05,19.05,18.75,18.75,307200.0,13.2629,13.2629,13.054,13.054,307200.0
2006-03-07 10:30:00,18.78,18.78,18.55,18.6,116600.0,13.0749,13.0749,12.9148,12.9496,116600.0
2006-03-07 10:40:00,18.65,18.7,18.47,18.48,244800.0,12.9844,13.0192,12.8591,12.866,244800.0
2006-03-07 10:50:00,18.5,18.57,18.35,18.55,115800.0,12.8799,12.9287,12.7755,12.9148,115800.0
2006-03-07 11:00:00,18.51,18.57,18.46,18.5,81200.0,12.8869,12.9287,12.8521,12.8799,81200.0
2006-03-07 11:10:00,18.5,18.59,18.5,18.56,45200.0,12.8799,12.9426,12.8799,12.9217,45200.0
2006-03-07 11:20:00,18.59,18.59,18.46,18.46,79600.0,12.9426,12.9426,12.8521,12.8521,79600.0
2006-03-07 11:30:00,18.47,18.55,18.46,18.53,249000.0,12.8591,12.9148,12.8521,12.9008,249000.0
2006-03-07 11:40:00,18.53,18.53,18.43,18.48,62200.0,12.9008,12.9008,12.8312,12.866,62200.0
2006-03-07 11:50:00,18.5,18.52,18.48,18.5,113200.0,12.8799,12.8939,12.866,12.8799,113200.0
2006-03-07 12:00:00,18.5,18.54,18.5,18.53,42200.0,12.8799,12.9078,12.8799,12.9008,42200.0
2006-03-07 12:10:00,18.52,18.53,18.49,18.49,91400.0,12.8939,12.9008,12.873,12.873,91400.0
2006-03-07 12:20:00,18.49,18.53,18.49,18.5,67600.0,12.873,12.9008,12.873,12.8799,67600.0
2006-03-07 12:30:00,18.5,18.52,18.5,18.5,46600.0,12.8799,12.8939,12.8799,12.8799,46600.0
2006-03-07 12:40:00,18.5,18.52,18.49,18.52,63800.0,12.8799,12.8939,12.873,12.8939,63800.0
2006-03-07 12:50:00,18.5,18.52,18.5,18.51,34600.0,12.8799,12.8939,12.8799,12.8869,34600.0
2006-03-07 13:00:00,18.5,18.95,18.5,18.93,224200.0,12.8799,13.1932,12.8799,13.1793,224200.0
2006-03-07 13:10:00,18.9,18.94,18.75,18.85,296200.0,13.1584,13.1863,13.054,13.1236,296200.0
2006-03-07 13:20:00,18.84,18.95,18.83,18.88,174000.0,13.1167,13.1932,13.1097,13.1445,174000.0
2006-03-07 13:30:00,18.89,18.96,18.85,18.91,77600.0,13.1515,13.2002,13.1236,13.1654,77600.0
2006-03-07 13:40:00,18.91,18.92,18.83,18.83,109400.0,13.1654,13.1724,13.1097,13.1097,109400.0
2006-03-07 13:50:00,18.84,18.91,18.83,18.91,75600.0,13.1167,13.1654,13.1097,13.1654,75600.0
2006-03-07 14:00:00,18.9,18.99,18.89,18.94,164000.0,13.1584,13.2211,13.1515,13.1863,164000.0
2006-03-07 14:10:00,18.95,19.03,18.91,18.98,292400.0,13.1932,13.2489,13.1654,13.2141,292400.0
2006-03-07 14:20:00,18.99,19.0,18.88,18.93,131200.0,13.2211,13.2281,13.1445,13.1793,131200.0
2006-03-07 14:30:00,18.93,18.97,18.88,18.95,46000.0,13.1793,13.2072,13.1445,13.1932,46000.0
2006-03-07 14:40:00,18.93,18.95,18.88,18.93,35600.0,13.1793,13.1932,13.1445,13.1793,35600.0
2006-03-07 14:50:00,18.93,18.96,18.92,18.93,42600.0,13.1793,13.2002,13.1724,13.1793,42600.0
2006-03-07 15:00:00,18.92,18.95,18.88,18.89,156800.0,13.1724,13.1932,13.1445,13.1515,156800.0
2006-03-07 15:10:00,18.89,19.0,18.89,18.99,106800.0,13.1515,13.2281,13.1515,13.2211,106800.0
2006-03-07 15:20:00,18.98,19.0,18.95,18.96,202200.0,13.2141,13.2281,13.1932,13.2002,202200.0
2006-03-07 15:30:00,18.96,18.96,18.88,18.89,165200.0,13.2002,13.2002,13.1445,13.1515,165200.0
2006-03-07 15:40:00,18.88,18.96,18.88,18.96,205600.0,13.1445,13.2002,13.1445,13.2002,205600.0
2006-03-07 15:50:00,18.96,18.99,18.94,18.97,273000.0,13.2002,13.2211,13.1863,13.2072,273000.0
2006-03-08 09:30:00,19.37,19.6,19.35,19.4,310600.0,13.4857,13.6458,13.4717,13.5065,310600.0
2006-03-08 09:40:00,19.4,19.48,19.3,19.47,190200.0,13.5065,13.5622,13.4369,13.5553,190200.0
2006-03-08 09:50:00,19.47,19.48,19.36,19.36,152600.0,13.5553,13.5622,13.4787,13.4787,152600.0
2006-03-08 10:00:00,19.39,19.48,19.39,19.48,106600.0,13.4996,13.5622,13.4996,13.5622,106600.0
2006-03-08 10:10:00,19.48,19.55,19.37,19.52,73400.0,13.5622,13.611,13.4857,13.5901,73400.0
2006-03-08 10:20:00,19.53,19.53,19.47,19.48,51200.0,13.597,13.597,13.5553,13.5622,51200.0
2006-03-08 10:30:00,19.48,19.48,19.4,19.41,82800.0,13.5622,13.5622,13.5065,13.5135,82800.0
2006-03-08 10:40:00,19.41,19.45,19.4,19.44,26800.0,13.5135,13.5414,13.5065,13.5344,26800.0
2006-03-08 10:50:00,19.44,19.46,19.43,19.44,39000.0,13.5344,13.5483,13.5274,13.5344,39000.0
2006-03-08 11:00:00,19.44,19.46,19.42,19.43,21800.0,13.5344,13.5483,13.5205,13.5274,21800.0
2006-03-08 11:10:00,19.43,19.45,19.34,19.36,27400.0,13.5274,13.5414,13.4648,13.4787,27400.0
2006-03-08 11:20:00,19.38,19.42,19.38,19.4,28200.0,13.4926,13.5205,13.4926,13.5065,28200.0
2006-03-08 11:30:00,19.4,19.4,19.27,19.28,33200.0,13.5065,13.5065,13.416,13.423,33200.0
2006-03-08 11:40:00,19.28,19.29,19.1,19.1,60600.0,13.423,13.43,13.2977,13.2977,60600.0
2006-03-08 11:50:00,19.11,19.23,19.09,19.19,72400.0,13.3046,13.3882,13.2907,13.3603,72400.0
2006-03-08 12:00:00,19.19,19.22,19.18,19.22,19800.0,13.3603,13.3812,13.3534,13.3812,19800.0
2006-03-08 12:10:00,19.23,19.28,19.23,19.28,13800.0,13.3882,13.423,13.3882,13.423,13800.0
2006-03-08 12:20:00,19.28,19.28,19.18,19.24,41000.0,13.423,13.423,13.3534,13.3951,41000.0
2006-03-08 12:30:00,19.24,19.27,19.23,19.27,23200.0,13.3951,13.416,13.3882,13.416,23200.0
2006-03-08 12:40:00,19.27,19.33,19.27,19.31,22600.0,13.416,13.4578,13.416,13.4439,22600.0
2006-03-08 12:50:00,19.3,19.3,19.15,19.17,15600.0,13.4369,13.4369,13.3325,13.3464,15600.0
2006-03-08 13:00:00,19.17,19.17,19.1,19.1,26800.0,13.3464,13.3464,13.2977,13.2977,26800.0
2006-03-08 13:10:00,19.11,19.18,19.06,19.16,42000.0,13.3046,13.3534,13.2698,13.3394,42000.0
2006-03-08 13:20:00,19.17,19.27,19.15,19.2,23200.0,13.3464,13.416,13.3325,13.3673,23200.0
2006-03-08 13:30:00,19.2,19.2,19.13,19.14,21600.0,13.3673,13.3673,13.3186,13.3255,21600.0
2006-03-08 13:40:00,19.14,19.18,19.1,19.17,17400.0,13.3255,13.3534,13.2977,13.3464,17400.0
2006-03-08 13:50:00,19.17,19.17,19.16,19.16,5200.0,13.3464,13.3464,13.3394,13.3394,5200.0
2006-03-08 14:00:00,19.16,19.21,19.13,19.14,22800.0,13.3394,13.3743,13.3186,13.3255,22800.0
2006-03-08 14:10:00,19.13,19.15,19.08,19.08,18000.0,13.3186,13.3325,13.2838,13.2838,18000.0
2006-03-08 14:20:00,19.07,19.15,18.96,19.12,37800.0,13.2768,13.3325,13.2002,13.3116,37800.0
2006-03-08 14:30:00,19.11,19.17,19.1,19.13,32600.0,13.3046,13.3464,13.2977,13.3186,32600.0
2006-03-08 14:40:00,19.13,19.16,19.09,19.09,33000.0,13.3186,13.3394,13.2907,13.2907,33000.0
2006-03-08 14:50:00,19.09,19.14,19.08,19.1,52400.0,13.2907,13.3255,13.2838,13.2977,52400.0
2006-03-08 15:00:00,19.1,19.1,19.05,19.07,40200.0,13.2977,13.2977,13.2629,13.2768,40200.0
2006-03-08 15:10:00,19.07,19.14,19.06,19.1,38000.0,13.2768,13.3255,13.2698,13.2977,38000.0
2006-03-08 15:20:00,19.1,19.1,18.97,19.03,69800.0,13.2977,13.2977,13.2072,13.2489,69800.0
2006-03-08 15:30:00,19.04,19.07,19.0,19.06,64400.0,13.2559,13.2768,13.2281,13.2698,64400.0
2006-03-08 15:40:00,19.06,19.07,18.91,19.04,149200.0,13.2698,13.2768,13.1654,13.2559,149200.0
2006-03-08 15:50:00,19.05,19.06,18.93,18.93,73400.0,13.2629,13.2698,13.1793,13.1793,73400.0
2006-03-09 09:30:00,18.9,18.92,18.8,18.88,18600.0,13.1584,13.1724,13.0888,13.1445,18600.0
2006-03-09 09:40:00,18.88,18.99,18.85,18.98,69200.0,13.1445,13.2211,13.1236,13.2141,69200.0
2006-03-09 09:50:00,18.98,18.99,18.96,18.97,115400.0,13.2141,13.2211,13.2002,13.2072,115400.0
2006-03-09 10:00:00,18.98,19.03,18.97,18.98,44600.0,13.2141,13.2489,13.2072,13.2141,44600.0
2006-03-09 10:10:00,18.97,19.0,18.93,19.0,69200.0,13.2072,13.2281,13.1793,13.2281,69200.0
2006-03-09 10:20:00,19.0,19.1,19.0,19.08,30600.0,13.2281,13.2977,13.2281,13.2838,30600.0
2006-03-09 10:30:00,19.07,19.1,19.05,19.05,34000.0,13.2768,13.2977,13.2629,13.2629,34000.0
2006-03-09 10:40:00,19.04,19.04,18.97,19.03,28000.0,13.2559,13.2559,13.2072,13.2489,28000.0
2006-03-09 10:50:00,19.03,19.05,18.95,19.0,24200.0,13.2489,13.2629,13.1932,13.2281,24200.0
2006-03-09 11:00:00,18.99,19.06,18.95,19.04,15200.0,13.2211,13.2698,13.1932,13.2559,15200.0
2006-03-09 11:10:00,19.04,19.05,18.97,18.97,16800.0,13.2559,13.2629,13.2072,13.2072,16800.0
2006-03-09 11:20:00,19.0,19.0,18.97,18.99,20800.0,13.2281,13.2281,13.2072,13.2211,20800.0
2006-03-09 11:30:00,18.99,18.99,18.96,18.96,19200.0,13.2211,13.2211,13.2002,13.2002,19200.0
2006-03-09 11:40:00,18.96,19.0,18.96,18.97,10600.0,13.2002,13.2281,13.2002,13.2072,10600.0
2006-03-09 11:50:00,18.97,18.97,18.93,18.93,14200.0,13.2072,13.2072,13.1793,13.1793,14200.0
2006-03-09 12:00:00,18.93,18.93,18.86,18.86,16200.0,13.1793,13.1793,13.1306,13.1306,16200.0
2006-03-09 12:10:00,18.86,18.88,18.85,18.86,31400.0,13.1306,13.1445,13.1236,13.1306,31400.0
2006-03-09 12:20:00,18.86,18.89,18.86,18.88,133200.0,13.1306,13.1515,13.1306,13.1445,133200.0
2006-03-09 12:30:00,18.88,18.91,18.88,18.9,29800.0,13.1445,13.1654,13.1445,13.1584,29800.0
2006-03-09 12:40:00,18.9,18.93,18.89,18.93,36600.0,13.1584,13.1793,13.1515,13.1793,36600.0
2006-03-09 12:50:00,18.93,18.94,18.89,18.89,29600.0,13.1793,13.1863,13.1515,13.1515,29600.0
2006-03-09 13:00:00,18.89,18.9,18.88,18.88,27000.0,13.1515,13.1584,13.1445,13.1445,27000.0
2006-03-09 13:10:00,18.88,18.88,18.85,18.85,24000.0,13.1445,13.1445,13.1236,13.1236,24000.0
2006-03-09 13:20:00,18.86,18.91,18.85,18.9,30600.0,13.1306,13.1654,13.1236,13.1584,30600.0
2006-03-09 13:30:00,18.9,18.9,18.86,18.86,24000.0,13.1584,13.1584,13.1306,13.1306,24000.0
2006-03-09 13:40:00,18.86,18.87,18.85,18.85,26200.0,13.1306,13.1375,13.1236,13.1236,26200.0
2006-03-09 13:50:00,18.85,18.85,18.81,18.81,24800.0,13.1236,13.1236,13.0958,13.0958,24800.0
2006-03-09 14:00:00,18.82,18.86,18.81,18.85,31800.0,13.1027,13.1306,13.0958,13.1236,31800.0
2006-03-09 14:10:00,18.85,18.85,18.8,18.81,37600.0,13.1236,13.1236,13.0888,13.0958,37600.0
2006-03-09 14:20:00,18.81,18.84,18.81,18.83,15000.0,13.0958,13.1167,13.0958,13.1097,15000.0
2006-03-09 14:30:00,18.83,18.84,18.81,18.84,53400.0,13.1097,13.1167,13.0958,13.1167,53400.0
2006-03-09 14:40:00,18.83,18.84,18.8,18.8,25000.0,13.1097,13.1167,13.0888,13.0888,25000.0
2006-03-09 14:50:00,18.8,18.8,18.72,18.73,73400.0,13.0888,13.0888,13.0331,13.0401,73400.0
2006-03-09 15:00:00,18.71,18.74,18.68,18.7,32600.0,13.0262,13.047,13.0053,13.0192,32600.0
2006-03-09 15:10:00,18.7,18.72,18.68,18.7,61600.0,13.0192,13.0331,13.0053,13.0192,61600.0
2006-03-09 15:20:00,18.7,18.72,18.66,18.67,48200.0,13.0192,13.0331,12.9913,12.9983,48200.0
2006-03-09 15:30:00,18.67,18.7,18.65,18.69,59200.0,12.9983,13.0192,12.9844,13.0122,59200.0
2006-03-09 15:40:00,18.69,18.71,18.68,18.68,151600.0,13.0122,13.0262,13.0053,13.0053,151600.0
2006-03-09 15:50:00,18.68,18.73,18.68,18.7,87200.0,13.0053,13.0401,13.0053,13.0192,87200.0
2006-03-10 09:30:00,18.73,18.8,18.71,18.8,17800.0,13.0401,13.0888,13.0262,13.0888,17800.0
2006-03-10 09:40:00,18.82,18.93,18.81,18.93,21800.0,13.1027,13.1793,13.0958,13.1793,21800.0
2006-03-10 09:50:00,18.93,18.97,18.84,18.84,17600.0,13.1793,13.2072,13.1167,13.1167,17600.0
2006-03-10 10:00:00,18.84,18.9,18.84,18.9,14000.0,13.1167,13.1584,13.1167,13.1584,14000.0
2006-03-10 10:10:00,18.9,19.07,18.9,19.06,37600.0,13.1584,13.2768,13.1584,13.2698,37600.0
2006-03-10 10:20:00,19.07,19.22,19.07,19.17,38000.0,13.2768,13.3812,13.2768,13.3464,38000.0
2006-03-10 10:30:00,19.17,19.18,19.14,19.17,17400.0,13.3464,13.3534,13.3255,13.3464,17400.0
2006-03-10 10:40:00,19.18,19.19,19.15,19.15,16600.0,13.3534,13.3603,13.3325,13.3325,16600.0
2006-03-10 10:50:00,19.16,19.18,19.14,19.17,18200.0,13.3394,13.3534,13.3255,13.3464,18200.0
2006-03-10 11:00:00,19.17,19.18,19.13,19.14,12000.0,13.3464,13.3534,13.3186,13.3255,12000.0
2006-03-10 11:10:00,19.14,19.17,19.14,19.17,18800.0,13.3255,13.3464,13.3255,13.3464,18800.0
2006-03-10 11:20:00,19.17,19.17,19.15,19.17,18200.0,13.3464,13.3464,13.3325,13.3464,18200.0
2006-03-10 11:30:00,19.17,19.18,19.15,19.17,16600.0,13.3464,13.3534,13.3325,13.3464,16600.0
2006-03-10 11:40:00,19.17,19.23,19.17,19.23,16800.0,13.3464,13.3882,13.3464,13.3882,16800.0
2006-03-10 11:50:00,19.23,19.25,19.23,19.25,10200.0,13.3882,13.4021,13.3882,13.4021,10200.0
2006-03-10 12:00:00,19.25,19.3,19.25,19.28,28800.0,13.4021,13.4369,13.4021,13.423,28800.0
2006-03-10 12:10:00,19.28,19.28,19.23,19.23,11600.0,13.423,13.423,13.3882,13.3882,11600.0
2006-03-10 12:20:00,19.24,19.27,19.22,19.27,14200.0,13.3951,13.416,13.3812,13.416,14200.0
2006-03-10 12:30:00,19.27,19.32,19.27,19.32,16600.0,13.416,13.4508,13.416,13.4508,16600.0
2006-03-10 12:40:00,19.32,19.32,19.3,19.3,12000.0,13.4508,13.4508,13.4369,13.4369,12000.0
2006-03-10 12:50:00,19.3,19.31,19.29,19.3,16600.0,13.4369,13.4439,13.43,13.4369,16600.0
2006-03-10 13:00:00,19.29,19.31,19.25,19.26,17600.0,13.43,13.4439,13.4021,13.4091,17600.0
2006-03-10 13:10:00,19.26,19.28,19.26,19.27,15800.0,13.4091,13.423,13.4091,13.416,15800.0
2006-03-10 13:20:00,19.27,19.27,19.25,19.27,12400.0,13.416,13.416,13.4021,13.416,12400.0
2006-03-10 13:30:00,19.27,19.29,19.27,19.29,14200.0,13.416,13.43,13.416,13.43,14200.0
2006-03-10 13:40:00,19.29,19.29,19.25,19.25,22800.0,13.43,13.43,13.4021,13.4021,22800.0
2006-03-10 13:50:00,19.25,19.27,19.25,19.27,8200.0,13.4021,13.416,13.4021,13.416,8200.0
2006-03-10 14:00:00,19.28,19.28,19.25,19.25,8200.0,13.423,13.423,13.4021,13.4021,8200.0
2006-03-10 14:10:00,19.25,19.25,19.22,19.25,14800.0,13.4021,13.4021,13.3812,13.4021,14800.0
2006-03-10 14:20:00,19.25,19.25,19.23,19.23,6000.0,13.4021,13.4021,13.3882,13.3882,6000.0
2006-03-10 14:30:00,19.23,19.25,19.22,19.25,15000.0,13.3882,13.4021,13.3812,13.4021,15000.0
2006-03-10 14:40:00,19.25,19.25,19.15,19.16,17000.0,13.4021,13.4021,13.3325,13.3394,17000.0
2006-03-10 14:50:00,19.16,19.2,19.13,19.13,14600.0,13.3394,13.3673,13.3186,13.3186,14600.0
2006-03-10 15:00:00,19.13,19.2,19.12,19.19,29800.0,13.3186,13.3673,13.3116,13.3603,29800.0
2006-03-10 15:10:00,19.19,19.21,19.18,19.21,21400.0,13.3603,13.3743,13.3534,13.3743,21400.0
2006-03-10 15:20:00,19.21,19.24,19.21,19.22,26800.0,13.3743,13.3951,13.3743,13.3812,26800.0
2006-03-10 15:30:00,19.23,19.25,19.21,19.22,31200.0,13.3882,13.4021,13.3743,13.3812,31200.0
2006-03-10 15:40:00,19.22,19.23,19.12,19.23,39000.0,13.3812,13.3882,13.3116,13.3882,39000.0
2006-03-10 15:50:00,19.23,19.23,19.17,19.19,45400.0,13.3882,13.3882,13.3464,13.3603,45400.0
2006-03-13 09:30:00,19.27,19.4,19.27,19.4,37600.0,13.416,13.5065,13.416,13.5065,37600.0
2006-03-13 09:40:00,19.38,19.54,19.36,19.53,31000.0,13.4926,13.604,13.4787,13.597,31000.0
2006-03-13 09:50:00,19.54,19.55,19.53,19.54,25000.0,13.604,13.611,13.597,13.604,25000.0
2006-03-13 10:00:00,19.54,19.65,19.54,19.63,22000.0,13.604,13.6806,13.604,13.6667,22000.0
2006-03-13 10:10:00,19.64,19.68,19.63,19.66,23600.0,13.6736,13.7015,13.6667,13.6876,23600.0
2006-03-13 10:20:00,19.66,19.67,19.61,19.61,10800.0,13.6876,13.6945,13.6527,13.6527,10800.0
2006-03-13 10:30:00,19.61,19.62,19.56,19.56,10400.0,13.6527,13.6597,13.6179,13.6179,10400.0
2006-03-13 10:40:00,19.55,19.55,19.41,19.45,19000.0,13.611,13.611,13.5135,13.5414,19000.0
2006-03-13 10:50:00,19.43,19.45,19.43,19.44,8400.0,13.5274,13.5414,13.5274,13.5344,8400.0
2006-03-13 11:00:00,19.44,19.49,19.43,19.46,20400.0,13.5344,13.5692,13.5274,13.5483,20400.0
2006-03-13 11:10:00,19.46,19.57,19.46,19.57,7200.0,13.5483,13.6249,13.5483,13.6249,7200.0
2006-03-13 11:20:00,19.58,19.6,19.55,19.59,129200.0,13.6319,13.6458,13.611,13.6388,129200.0
2006-03-13 11:30:00,19.59,19.59,19.5,19.52,17400.0,13.6388,13.6388,13.5762,13.5901,17400.0
2006-03-13 11:40:00,19.52,19.52,19.48,19.49,13000.0,13.5901,13.5901,13.5622,13.5692,13000.0
2006-03-13 11:50:00,19.49,19.54,19.49,19.54,7600.0,13.5692,13.604,13.5692,13.604,7600.0
2006-03-13 12:00:00,19.54,19.54,19.5,19.52,14800.0,13.604,13.604,13.5762,13.5901,14800.0
2006-03-13 12:10:00,19.52,19.54,19.5,19.54,5800.0,13.5901,13.604,13.5762,13.604,5800.0
2006-03-13 12:20:00,19.55,19.55,19.53,19.54,8200.0,13.611,13.611,13.597,13.604,8200.0
2006-03-13 12:30:00,19.55,19.55,19.54,19.55,8800.0,13.611,13.611,13.604,13.611,8800.0
2006-03-13 12:40:00,19.55,19.55,19.54,19.54,7600.0,13.611,13.611,13.604,13.604,7600.0
2006-03-13 12:50:00,19.55,19.55,19.53,19.54,9200.0,13.611,13.611,13.597,13.604,9200.0
2006-03-13 13:00:00,19.54,19.54,19.52,19.54,8400.0,13.604,13.604,13.5901,13.604,8400.0
2006-03-13 13:10:00,19.54,19.55,19.53,19.53,10400.0,13.604,13.611,13.597,13.597,10400.0
2006-03-13 13:20:00,19.54,19.56,19.53,19.56,9000.0,13.604,13.6179,13.597,13.6179,9000.0
2006-03-13 13:30:00,19.56,19.56,19.54,19.54,3800.0,13.6179,13.6179,13.604,13.604,3800.0
2006-03-13 13:40:00,19.54,19.54,19.5,19.5,17600.0,13.604,13.604,13.5762,13.5762,17600.0
2006-03-13 13:50:00,19.49,19.51,19.49,19.5,7800.0,13.5692,13.5831,13.5692,13.5762,7800.0
2006-03-13 14:00:00,19.5,19.54,19.5,19.53,22200.0,13.5762,13.604,13.5762,13.597,22200.0
2006-03-13 14:10:00,19.53,19.53,19.52,19.52,12800.0,13.597,13.597,13.5901,13.5901,12800.0
2006-03-13 14:20:00,19.51,19.52,19.51,19.52,18600.0,13.5831,13.5901,13.5831,13.5901,18600.0
2006-03-13 14:30:00,19.52,19.52,19.5,19.5,24600.0,13.5901,13.5901,13.5762,13.5762,24600.0
2006-03-13 14:40:00,19.5,19.5,19.43,19.45,12400.0,13.5762,13.5762,13.5274,13.5414,12400.0
2006-03-13 14:50:00,19.44,19.47,19.43,19.47,18600.0,13.5344,13.5553,13.5274,13.5553,18600.0
2006-03-13 15:00:00,19.47,19.49,19.43,19.43,11200.0,13.5553,13.5692,13.5274,13.5274,11200.0
2006-03-13 15:10:00,19.43,19.45,19.4,19.45,17000.0,13.5274,13.5414,13.5065,13.5414,17000.0
2006-03-13 15:20:00,19.45,19.48,19.45,19.47,19400.0,13.5414,13.5622,13.5414,13.5553,19400.0
2006-03-13 15:30:00,19.48,19.5,19.48,19.5,33000.0,13.5622,13.5762,13.5622,13.5762,33000.0
2006-03-13 15:40:00,19.5,19.5,19.45,19.49,21200.0,13.5762,13.5762,13.5414,13.5692,21200.0
2006-03-13 15:50:00,19.49,19.49,19.43,19.47,27200.0,13.5692,13.5692,13.5274,13.5553,27200.0
2006-03-14 09:30:00,19.35,19.45,19.34,19.45,15600.0,13.4717,13.5414,13.4648,13.5414,15600.0
2006-03-14 09:40:00,19.43,19.43,19.4,19.43,27600.0,13.5274,13.5274,13.5065,13.5274,27600.0
2006-03-14 09:50:00,19.43,19.5,19.43,19.43,30400.0,13.5274,13.5762,13.5274,13.5274,30400.0
2006-03-14 10:00:00,19.42,19.45,19.41,19.43,14800.0,13.5205,13.5414,13.5135,13.5274,14800.0
2006-03-14 10:10:00,19.42,19.49,19.42,19.48,9000.0,13.5205,13.5692,13.5205,13.5622,9000.0
2006-03-14 10:20:00,19.47,19.5,19.45,19.47,11400.0,13.5553,13.5762,13.5414,13.5553,11400.0
2006-03-14 10:30:00,19.46,19.49,19.46,19.48,11200.0,13.5483,13.5692,13.5483,13.5622,11200.0
2006-03-14 10:40:00,19.48,19.48,19.42,19.45,12600.0,13.5622,13.5622,13.5205,13.5414,12600.0
2006-03-14 10:50:00,19.45,19.48,19.45,19.45,7000.0,13.5414,13.5622,13.5414,13.5414,7000.0
2006-03-14 11:00:00,19.43,19.43,19.39,19.4,8800.0,13.5274,13.5274,13.4996,13.5065,8800.0
2006-03-14 11:10:00,19.4,19.42,19.39,19.42,8600.0,13.5065,13.5205,13.4996,13.5205,8600.0
2006-03-14 11:20:00,19.43,19.47,19.41,19.47,12400.0,13.5274,13.5553,13.5135,13.5553,12400.0
2006-03-14 11:30:00,19.47,19.52,19.47,19.51,10600.0,13.5553,13.5901,13.5553,13.5831,10600.0
2006-03-14 11:40:00,19.51,19.6,19.5,19.58,47600.0,13.5831,13.6458,13.5762,13.6319,47600.0
2006-03-14 11:50:00,19.57,19.6,19.56,19.59,8800.0,13.6249,13.6458,13.6179,13.6388,8800.0
2006-03-14 12:00:00,19.58,19.59,19.57,19.59,24000.0,13.6319,13.6388,13.6249,13.6388,24000.0
2006-03-14 12:10:00,19.58,19.59,19.56,19.56,19000.0,13.6319,13.6388,13.6179,13.6179,19000.0
2006-03-14 12:20:00,19.56,19.56,19.55,19.55,17200.0,13.6179,13.6179,13.611,13.611,17200.0
2006-03-14 12:30:00,19.55,19.57,19.5,19.56,19800.0,13.611,13.6249,13.5762,13.6179,19800.0
2006-03-14 12:40:00,19.56,19.58,19.55,19.57,12000.0,13.6179,13.6319,13.611,13.6249,12000.0
2006-03-14 12:50:00,19.58,19.61,19.56,19.6,11800.0,13.6319,13.6527,13.6179,13.6458,11800.0
2006-03-14 13:00:00,19.6,19.63,19.6,19.62,9800.0,13.6458,13.6667,13.6458,13.6597,9800.0
2006-03-14 13:10:00,19.63,19.66,19.63,19.66,12800.0,13.6667,13.6876,13.6667,13.6876,12800.0
2006-03-14 13:20:00,19.66,19.69,19.64,19.67,14400.0,13.6876,13.7084,13.6736,13.6945,14400.0
2006-03-14 13:30:00,19.67,19.74,19.64,19.71,32000.0,13.6945,13.7433,13.6736,13.7224,32000.0
2006-03-14 13:40:00,19.68,19.71,19.68,19.71,8800.0,13.7015,13.7224,13.7015,13.7224,8800.0
2006-03-14 13:50:00,19.71,19.71,19.65,19.68,9400.0,13.7224,13.7224,13.6806,13.7015,9400.0
2006-03-14 14:00:00,19.67,19.71,19.67,19.71,14000.0,13.6945,13.7224,13.6945,13.7224,14000.0
2006-03-14 14:10:00,19.71,19.74,19.7,19.74,13400.0,13.7224,13.7433,13.7154,13.7433,13400.0
2006-03-14 14:20:00,19.74,19.75,19.7,19.74,24200.0,13.7433,13.7502,13.7154,13.7433,24200.0
2006-03-14 14:30:00,19.73,19.75,19.67,19.75,27000.0,13.7363,13.7502,13.6945,13.7502,27000.0
2006-03-14 14:40:00,19.75,19.75,19.68,19.73,22200.0,13.7502,13.7502,13.7015,13.7363,22200.0
2006-03-14 14:50:00,19.71,19.75,19.68,19.68,15000.0,13.7224,13.7502,13.7015,13.7015,15000.0
2006-03-14 15:00:00,19.68,19.68,19.62,19.64,23400.0,13.7015,13.7015,13.6597,13.6736,23400.0
2006-03-14 15:10:00,19.64,19.66,19.61,19.65,15800.0,13.6736,13.6876,13.6527,13.6806,15800.0
2006-03-14 15:20:00,19.65,19.69,19.65,19.66,23200.0,13.6806,13.7084,13.6806,13.6876,23200.0
2006-03-14 15:30:00,19.66,19.67,19.6,19.67,25000.0,13.6876,13.6945,13.6458,13.6945,25000.0
2006-03-14 15:40:00,19.69,19.69,19.62,19.63,25600.0,13.7084,13.7084,13.6597,13.6667,25600.0
2006-03-14 15:50:00,19.63,19.66,19.6,19.63,33800.0,13.6667,13.6876,13.6458,13.6667,33800.0
2006-03-15 09:30:00,19.63,19.7,19.63,19.67,6800.0,13.6667,13.7154,13.6667,13.6945,6800.0
2006-03-15 09:40:00,19.67,19.77,19.66,19.73,32200.0,13.6945,13.7641,13.6876,13.7363,32200.0
2006-03-15 09:50:00,19.73,19.73,19.65,19.66,18000.0,13.7363,13.7363,13.6806,13.6876,18000.0
2006-03-15 10:00:00,19.67,19.82,19.67,19.72,26400.0,13.6945,13.799,13.6945,13.7293,26400.0
2006-03-15 10:10:00,19.72,19.77,19.72,19.75,25400.0,13.7293,13.7641,13.7293,13.7502,25400.0
2006-03-15 10:20:00,19.75,19.75,19.71,19.71,10200.0,13.7502,13.7502,13.7224,13.7224,10200.0
2006-03-15 10:30:00,19.71,19.75,19.71,19.74,15400.0,13.7224,13.7502,13.7224,13.7433,15400.0
2006-03-15 10:40:00,19.74,19.75,19.67,19.67,10600.0,13.7433,13.7502,13.6945,13.6945,10600.0
2006-03-15 10:50:00,19.66,19.66,19.58,19.59,19600.0,13.6876,13.6876,13.6319,13.6388,19600.0
2006-03-15 11:00:00,19.6,19.67,19.6,19.66,8600.0,13.6458,13.6945,13.6458,13.6876,8600.0
2006-03-15 11:10:00,19.66,19.66,19.63,19.63,6800.0,13.6876,13.6876,13.6667,13.6667,6800.0
2006-03-15 11:20:00,19.63,19.64,19.61,19.61,9800.0,13.6667,13.6736,13.6527,13.6527,9800.0
2006-03-15 11:30:00,19.61,19.61,19.55,19.55,14400.0,13.6527,13.6527,13.611,13.611,14400.0
2006-03-15 11:40:00,19.55,19.58,19.54,19.55,13000.0,13.611,13.6319,13.604,13.611,13000.0
2006-03-15 11:50:00,19.55,19.56,19.53,19.55,9800.0,13.611,13.6179,13.597,13.611,9800.0
2006-03-15 12:00:00,19.55,19.61,19.54,19.59,12000.0,13.611,13.6527,13.604,13.6388,12000.0
2006-03-15 12:10:00,19.59,19.63,19.59,19.61,12600.0,13.6388,13.6667,13.6388,13.6527,12600.0
2006-03-15 12:20:00,19.61,19.64,19.61,19.61,13800.0,13.6527,13.6736,13.6527,13.6527,13800.0
2006-03-15 12:30:00,19.61,19.61,19.56,19.56,13800.0,13.6527,13.6527,13.6179,13.6179,13800.0
2006-03-15 12:40:00,19.57,19.58,19.56,19.58,9400.0,13.6249,13.6319,13.6179,13.6319,9400.0
2006-03-15 12:50:00,19.58,19.58,19.51,19.54,15400.0,13.6319,13.6319,13.5831,13.604,15400.0
2006-03-15 13:00:00,19.53,19.57,19.52,19.54,57600.0,13.597,13.6249,13.5901,13.604,57600.0
2006-03-15 13:10:00,19.54,19.54,19.5,19.51,8400.0,13.604,13.604,13.5762,13.5831,8400.0
2006-03-15 13:20:00,19.51,19.53,19.51,19.52,8400.0,13.5831,13.597,13.5831,13.5901,8400.0
2006-03-15 13:30:00,19.52,19.52,19.46,19.5,31400.0,13.5901,13.5901,13.5483,13.5762,31400.0
2006-03-15 13:40:00,19.5,19.5,19.47,19.47,45600.0,13.5762,13.5762,13.5553,13.5553,45600.0
2006-03-15 13:50:00,19.47,19.49,19.47,19.49,30000.0,13.5553,13.5692,13.5553,13.5692,30000.0
2006-03-15 14:00:00,19.49,19.55,19.49,19.55,24400.0,13.5692,13.611,13.5692,13.611,24400.0
2006-03-15 14:10:00,19.55,19.68,19.55,19.66,75200.0,13.611,13.7015,13.611,13.6876,75200.0
2006-03-15 14:20:00,19.67,19.68,19.65,19.65,18400.0,13.6945,13.7015,13.6806,13.6806,18400.0
2006-03-15 14:30:00,19.65,19.67,19.64,19.64,8000.0,13.6806,13.6945,13.6736,13.6736,8000.0
2006-03-15 14:40:00,19.65,19.65,19.64,19.64,9400.0,13.6806,13.6806,13.6736,13.6736,9400.0
2006-03-15 14:50:00,19.65,19.65,19.64,19.65,18400.0,13.6806,13.6806,13.6736,13.6806,18400.0
2006-03-15 15:00:00,19.65,19.65,19.6,19.61,21000.0,13.6806,13.6806,13.6458,13.6527,21000.0
2006-03-15 15:10:00,19.6,19.61,19.59,19.6,12200.0,13.6458,13.6527,13.6388,13.6458,12200.0
2006-03-15 15:20:00,19.61,19.62,19.58,19.58,72800.0,13.6527,13.6597,13.6319,13.6319,72800.0
2006-03-15 15:30:00,19.59,19.6,19.58,19.59,22200.0,13.6388,13.6458,13.6319,13.6388,22200.0
2006-03-15 15:40:00,19.59,19.63,19.59,19.63,43600.0,13.6388,13.6667,13.6388,13.6667,43600.0
2006-03-15 15:50:00,19.63,19.63,19.59,19.6,52400.0,13.6667,13.6667,13.6388,13.6458,52400.0
2006-03-16 09:30:00,19.63,19.68,19.61,19.68,49200.0,13.6667,13.7015,13.6527,13.7015,49200.0
2006-03-16 09:40:00,19.68,19.79,19.65,19.78,66600.0,13.7015,13.7781,13.6806,13.7711,66600.0
2006-03-16 09:50:00,19.79,19.79,19.77,19.77,77600.0,13.7781,13.7781,13.7641,13.7641,77600.0
2006-03-16 10:00:00,19.77,19.95,19.77,19.94,55000.0,13.7641,13.8895,13.7641,13.8825,55000.0
2006-03-16 10:10:00,19.94,19.97,19.93,19.93,39600.0,13.8825,13.9034,13.8755,13.8755,39600.0
2006-03-16 10:20:00,19.93,19.93,19.88,19.88,42200.0,13.8755,13.8755,13.8407,13.8407,42200.0
2006-03-16 10:30:00,19.89,19.93,19.88,19.93,9200.0,13.8477,13.8755,13.8407,13.8755,9200.0
2006-03-16 10:40:00,19.93,19.96,19.91,19.91,28600.0,13.8755,13.8964,13.8616,13.8616,28600.0
2006-03-16 10:50:00,19.91,19.96,19.9,19.95,51000.0,13.8616,13.8964,13.8546,13.8895,51000.0
2006-03-16 11:00:00,19.95,19.96,19.94,19.95,19000.0,13.8895,13.8964,13.8825,13.8895,19000.0
2006-03-16 11:10:00,19.95,19.98,19.95,19.97,20000.0,13.8895,13.9103,13.8895,13.9034,20000.0
2006-03-16 11:20:00,19.97,20.06,19.97,20.04,72400.0,13.9034,13.966,13.9034,13.9521,72400.0
2006-03-16 11:30:00,20.04,20.05,20.0,20.02,74600.0,13.9521,13.9591,13.9243,13.9382,74600.0
2006-03-16 11:40:00,20.02,20.03,20.01,20.01,23800.0,13.9382,13.9452,13.9312,13.9312,23800.0
2006-03-16 11:50:00,20.02,20.02,19.96,19.96,35600.0,13.9382,13.9382,13.8964,13.8964,35600.0
2006-03-16 12:00:00,19.96,20.0,19.96,19.99,15600.0,13.8964,13.9243,13.8964,13.9173,15600.0
2006-03-16 12:10:00,19.99,19.99,19.98,19.98,8200.0,13.9173,13.9173,13.9103,13.9103,8200.0
2006-03-16 12:20:00,20.0,20.0,19.99,20.0,14600.0,13.9243,13.9243,13.9173,13.9243,14600.0
2006-03-16 12:30:00,20.0,20.0,19.99,20.0,20000.0,13.9243,13.9243,13.9173,13.9243,20000.0
2006-03-16 12:40:00,20.0,20.0,19.99,20.0,33800.0,13.9243,13.9243,13.9173,13.9243,33800.0
2006-03-16 12:50:00,20.0,20.0,19.99,19.99,13000.0,13.9243,13.9243,13.9173,13.9173,13000.0
2006-03-16 13:00:00,19.99,20.0,19.99,20.0,16400.0,13.9173,13.9243,13.9173,13.9243,16400.0
2006-03-16 13:10:00,19.99,19.99,19.93,19.93,18800.0,13.9173,13.9173,13.8755,13.8755,18800.0
2006-03-16 13:20:00,19.93,19.95,19.93,19.95,6400.0,13.8755,13.8895,13.8755,13.8895,6400.0
2006-03-16 13:30:00,19.95,19.96,19.95,19.96,8800.0,13.8895,13.8964,13.8895,13.8964,8800.0
2006-03-16 13:40:00,19.96,19.96,19.96,19.96,6800.0,13.8964,13.8964,13.8964,13.8964,6800.0
2006-03-16 13:50:00,19.97,19.97,19.93,19.93,8600.0,13.9034,13.9034,13.8755,13.8755,8600.0
2006-03-16 14:00:00,19.93,20.0,19.93,19.98,18400.0,13.8755,13.9243,13.8755,13.9103,18400.0
2006-03-16 14:10:00,19.98,19.99,19.96,19.96,13200.0,13.9103,13.9173,13.8964,13.8964,13200.0
2006-03-16 14:20:00,19.96,19.99,19.95,19.99,9400.0,13.8964,13.9173,13.8895,13.9173,9400.0
2006-03-16 14:30:00,19.99,19.99,19.97,19.98,12200.0,13.9173,13.9173,13.9034,13.9103,12200.0
2006-03-16 14:40:00,19.98,19.98,19.96,19.97,20400.0,13.9103,13.9103,13.8964,13.9034,20400.0
2006-03-16 14:50:00,19.96,19.96,19.91,19.91,25600.0,13.8964,13.8964,13.8616,13.8616,25600.0
2006-03-16 15:00:00,19.92,19.92,19.89,19.91,20800.0,13.8686,13.8686,13.8477,13.8616,20800.0
2006-03-16 15:10:00,19.9,19.9,19.85,19.86,25800.0,13.8546,13.8546,13.8198,13.8268,25800.0
2006-03-16 15:20:00,19.87,19.88,19.85,19.86,21800.0,13.8338,13.8407,13.8198,13.8268,21800.0
2006-03-16 15:30:00,19.88,19.91,19.88,19.89,39000.0,13.8407,13.8616,13.8407,13.8477,39000.0
2006-03-16 15:40:00,19.89,19.9,19.86,19.86,31800.0,13.8477,13.8546,13.8268,13.8268,31800.0
2006-03-16 15:50:00,19.86,19.88,19.83,19.86,21800.0,13.8268,13.8407,13.8059,13.8268,21800.0
2006-03-17 09:30:00,19.86,19.88,19.79,19.88,32800.0,13.8268,13.8407,13.7781,13.8407,32800.0
2006-03-17 09:40:00,19.9,19.93,19.85,19.88,30400.0,13.8546,13.8755,13.8198,13.8407,30400.0
2006-03-17 09:50:00,19.88,19.91,19.84,19.85,106200.0,13.8407,13.8616,13.8129,13.8198,106200.0
2006-03-17 10:00:00,19.85,19.86,19.83,19.83,21400.0,13.8198,13.8268,13.8059,13.8059,21400.0
2006-03-17 10:10:00,19.84,19.84,19.81,19.81,27800.0,13.8129,13.8129,13.792,13.792,27800.0
2006-03-17 10:20:00,19.81,19.82,19.81,19.82,20000.0,13.792,13.799,13.792,13.799,20000.0
2006-03-17 10:30:00,19.82,19.82,19.8,19.8,20000.0,13.799,13.799,13.785,13.785,20000.0
2006-03-17 10:40:00,19.81,19.82,19.8,19.8,26000.0,13.792,13.799,13.785,13.785,26000.0
2006-03-17 10:50:00,19.8,19.81,19.78,19.78,55000.0,13.785,13.792,13.7711,13.7711,55000.0
2006-03-17 11:00:00,19.79,19.8,19.78,19.79,22200.0,13.7781,13.785,13.7711,13.7781,22200.0
2006-03-17 11:10:00,19.79,19.81,19.79,19.81,32000.0,13.7781,13.792,13.7781,13.792,32000.0
2006-03-17 11:20:00,19.81,19.81,19.8,19.8,26800.0,13.792,13.792,13.785,13.785,26800.0
2006-03-17 11:30:00,19.8,19.82,19.8,19.81,6600.0,13.785,13.799,13.785,13.792,6600.0
2006-03-17 11:40:00,19.81,19.84,19.8,19.83,12000.0,13.792,13.8129,13.785,13.8059,12000.0
2006-03-17 11:50:00,19.84,19.86,19.83,19.85,16600.0,13.8129,13.8268,13.8059,13.8198,16600.0
2006-03-17 12:00:00,19.85,19.88,19.84,19.88,33200.0,13.8198,13.8407,13.8129,13.8407,33200.0
2006-03-17 12:10:00,19.88,19.93,19.88,19.9,7800.0,13.8407,13.8755,13.8407,13.8546,7800.0
2006-03-17 12:20:00,19.9,19.95,19.9,19.93,5200.0,13.8546,13.8895,13.8546,13.8755,5200.0
2006-03-17 12:30:00,19.94,20.0,19.94,20.0,11400.0,13.8825,13.9243,13.8825,13.9243,11400.0
2006-03-17 12:40:00,19.99,20.03,19.99,20.02,25600.0,13.9173,13.9452,13.9173,13.9382,25600.0
2006-03-17 12:50:00,20.02,20.02,20.0,20.02,13600.0,13.9382,13.9382,13.9243,13.9382,13600.0
2006-03-17 13:00:00,20.01,20.01,20.0,20.01,38200.0,13.9312,13.9312,13.9243,13.9312,38200.0
2006-03-17 13:10:00,20.01,20.01,19.93,19.94,21200.0,13.9312,13.9312,13.8755,13.8825,21200.0
2006-03-17 13:20:00,19.95,19.97,19.91,19.91,10000.0,13.8895,13.9034,13.8616,13.8616,10000.0
2006-03-17 13:30:00,19.9,19.97,19.9,19.95,17800.0,13.8546,13.9034,13.8546,13.8895,17800.0
2006-03-17 13:40:00,19.95,19.95,19.93,19.93,13800.0,13.8895,13.8895,13.8755,13.8755,13800.0
2006-03-17 13:50:00,19.93,19.93,19.93,19.93,6000.0,13.8755,13.8755,13.8755,13.8755,6000.0
2006-03-17 14:00:00,19.93,19.97,19.93,19.95,52400.0,13.8755,13.9034,13.8755,13.8895,52400.0
2006-03-17 14:10:00,19.96,19.99,19.96,19.96,13400.0,13.8964,13.9173,13.8964,13.8964,13400.0
2006-03-17 14:20:00,19.96,19.98,19.96,19.98,6400.0,13.8964,13.9103,13.8964,13.9103,6400.0
2006-03-17 14:30:00,19.97,19.98,19.97,19.98,7600.0,13.9034,13.9103,13.9034,13.9103,7600.0
2006-03-17 14:40:00,19.98,19.98,19.96,19.96,128800.0,13.9103,13.9103,13.8964,13.8964,128800.0
2006-03-17 14:50:00,19.96,19.99,19.95,19.98,16400.0,13.8964,13.9173,13.8895,13.9103,16400.0
2006-03-17 15:00:00,19.98,19.98,19.95,19.96,38000.0,13.9103,13.9103,13.8895,13.8964,38000.0
2006-03-17 15:10:00,19.96,19.98,19.96,19.97,27800.0,13.8964,13.9103,13.8964,13.9034,27800.0
2006-03-17 15:20:00,19.97,19.97,19.96,19.97,15800.0,13.9034,13.9034,13.8964,13.9034,15800.0
2006-03-17 15:30:00,19.96,19.98,19.96,19.98,30400.0,13.8964,13.9103,13.8964,13.9103,30400.0
2006-03-17 15:40:00,19.98,19.98,19.97,19.97,20600.0,13.9103,13.9103,13.9034,13.9034,20600.0
2006-03-17 15:50:00,19.97,19.98,19.95,19.95,37800.0,13.9034,13.9103,13.8895,13.8895,37800.0
2006-03-20 09:30:00,20.02,20.07,20.02,20.04,11200.0,13.9382,13.973,13.9382,13.9521,11200.0
2006-03-20 09:40:00,20.06,20.08,20.01,20.02,15000.0,13.966,13.98,13.9312,13.9382,15000.0
2006-03-20 09:50:00,20.02,20.04,20.0,20.04,17600.0,13.9382,13.9521,13.9243,13.9521,17600.0
2006-03-20 10:00:00,20.04,20.07,20.01,20.05,7200.0,13.9521,13.973,13.9312,13.9591,7200.0
2006-03-20 10:10:00,20.05,20.08,20.03,20.05,14800.0,13.9591,13.98,13.9452,13.9591,14800.0
2006-03-20 10:20:00,20.05,20.06,19.92,19.92,14000.0,13.9591,13.966,13.8686,13.8686,14000.0
2006-03-20 10:30:00,19.92,19.93,19.9,19.93,8600.0,13.8686,13.8755,13.8546,13.8755,8600.0
2006-03-20 10:40:00,19.94,19.96,19.9,19.91,15800.0,13.8825,13.8964,13.8546,13.8616,15800.0
2006-03-20 10:50:00,19.9,19.9,19.79,19.81,12600.0,13.8546,13.8546,13.7781,13.792,12600.0
2006-03-20 11:00:00,19.81,19.84,19.81,19.83,14200.0,13.792,13.8129,13.792,13.8059,14200.0
2006-03-20 11:10:00,19.83,19.92,19.83,19.89,17200.0,13.8059,13.8686,13.8059,13.8477,17200.0
2006-03-20 11:20:00,19.89,20.0,19.89,19.99,12400.0,13.8477,13.9243,13.8477,13.9173,12400.0
2006-03-20 11:30:00,19.98,20.0,19.94,19.98,11400.0,13.9103,13.9243,13.8825,13.9103,11400.0
2006-03-20 11:40:00,19.98,20.04,19.98,20.04,11200.0,13.9103,13.9521,13.9103,13.9521,11200.0
2006-03-20 11:50:00,20.04,20.05,19.96,20.03,37200.0,13.9521,13.9591,13.8964,13.9452,37200.0
2006-03-20 12:00:00,20.01,20.03,19.86,19.86,16200.0,13.9312,13.9452,13.8268,13.8268,16200.0
2006-03-20 12:10:00,19.88,19.91,19.86,19.91,6400.0,13.8407,13.8616,13.8268,13.8616,6400.0
2006-03-20 12:20:00,19.9,19.91,19.89,19.89,6200.0,13.8546,13.8616,13.8477,13.8477,6200.0
2006-03-20 12:30:00,19.9,19.92,19.89,19.89,7000.0,13.8546,13.8686,13.8477,13.8477,7000.0
2006-03-20 12:40:00,19.9,19.93,19.88,19.92,5800.0,13.8546,13.8755,13.8407,13.8686,5800.0
2006-03-20 12:50:00,19.93,19.99,19.92,19.99,8200.0,13.8755,13.9173,13.8686,13.9173,8200.0
2006-03-20 13:00:00,20.0,20.0,19.97,19.98,8200.0,13.9243,13.9243,13.9034,13.9103,8200.0
2006-03-20 13:10:00,20.0,20.0,19.96,19.96,10800.0,13.9243,13.9243,13.8964,13.8964,10800.0
2006-03-20 13:20:00,19.96,19.98,19.95,19.98,16000.0,13.8964,13.9103,13.8895,13.9103,16000.0
2006-03-20 13:30:00,19.96,19.98,19.94,19.94,14600.0,13.8964,13.9103,13.8825,13.8825,14600.0
2006-03-20 13:40:00,19.95,19.95,19.92,19.92,8800.0,13.8895,13.8895,13.8686,13.8686,8800.0
2006-03-20 13:50:00,19.92,19.92,19.89,19.89,5400.0,13.8686,13.8686,13.8477,13.8477,5400.0
2006-03-20 14:00:00,19.9,19.9,19.85,19.86,10200.0,13.8546,13.8546,13.8198,13.8268,10200.0
2006-03-20 14:10:00,19.86,19.87,19.83,19.87,7200.0,13.8268,13.8338,13.8059,13.8338,7200.0
2006-03-20 14:20:00,19.86,19.88,19.86,19.86,6000.0,13.8268,13.8407,13.8268,13.8268,6000.0
2006-03-20 14:30:00,19.86,19.92,19.86,19.92,6200.0,13.8268,13.8686,13.8268,13.8686,6200.0
2006-03-20 14:40:00,19.92,19.94,19.92,19.92,8800.0,13.8686,13.8825,13.8686,13.8686,8800.0
2006-03-20 14:50:00,19.91,19.91,19.88,19.88,7800.0,13.8616,13.8616,13.8407,13.8407,7800.0
2006-03-20 15:00:00,19.86,19.9,19.85,19.9,8800.0,13.8268,13.8546,13.8198,13.8546,8800.0
2006-03-20 15:10:00,19.89,19.9,19.86,19.87,6800.0,13.8477,13.8546,13.8268,13.8338,6800.0
2006-03-20 15:20:00,19.86,19.93,19.86,19.93,7200.0,13.8268,13.8755,13.8268,13.8755,7200.0
2006-03-20 15:30:00,19.93,19.93,19.89,19.89,6600.0,13.8755,13.8755,13.8477,13.8477,6600.0
2006-03-20 15:40:00,19.89,19.93,19.89,19.93,10200.0,13.8477,13.8755,13.8477,13.8755,10200.0
2006-03-20 15:50:00,19.9,19.96,19.86,19.93,38800.0,13.8546,13.8964,13.8268,13.8755,38800.0
2006-03-21 09:30:00,19.98,20.04,19.91,19.91,17600.0,13.9103,13.9521,13.8616,13.8616,17600.0
2006-03-21 09:40:00,19.9,19.93,19.88,19.92,6800.0,13.8546,13.8755,13.8407,13.8686,6800.0
2006-03-21 09:50:00,19.92,19.92,19.88,19.91,4400.0,13.8686,13.8686,13.8407,13.8616,4400.0
2006-03-21 10:00:00,19.89,19.98,19.89,19.95,4000.0,13.8477,13.9103,13.8477,13.8895,4000.0
2006-03-21 10:10:00,19.95,19.95,19.88,19.89,6400.0,13.8895,13.8895,13.8407,13.8477,6400.0
2006-03-21 10:20:00,19.89,19.91,19.86,19.91,7200.0,13.8477,13.8616,13.8268,13.8616,7200.0
2006-03-21 10:30:00,19.91,19.95,19.91,19.93,5200.0,13.8616,13.8895,13.8616,13.8755,5200.0
2006-03-21 10:40:00,19.93,19.95,19.93,19.93,2800.0,13.8755,13.8895,13.8755,13.8755,2800.0
2006-03-21 10:50:00,19.93,19.93,19.92,19.92,2800.0,13.8755,13.8755,13.8686,13.8686,2800.0
2006-03-21 11:00:00,19.92,19.92,19.88,19.89,78600.0,13.8686,13.8686,13.8407,13.8477,78600.0
2006-03-21 11:10:00,19.9,19.9,19.88,19.89,12400.0,13.8546,13.8546,13.8407,13.8477,12400.0
2006-03-21 11:20:00,19.89,19.89,19.84,19.88,12000.0,13.8477,13.8477,13.8129,13.8407,12000.0
2006-03-21 11:30:00,19.87,19.97,19.86,19.96,9400.0,13.8338,13.9034,13.8268,13.8964,9400.0
2006-03-21 11:40:00,19.96,20.04,19.96,20.04,13400.0,13.8964,13.9521,13.8964,13.9521,13400.0
2006-03-21 11:50:00,20.04,20.05,20.03,20.03,4400.0,13.9521,13.9591,13.9452,13.9452,4400.0
2006-03-21 12:00:00,20.04,20.04,20.03,20.03,2600.0,13.9521,13.9521,13.9452,13.9452,2600.0
2006-03-21 12:10:00,20.03,20.04,20.03,20.04,3000.0,13.9452,13.9521,13.9452,13.9521,3000.0
2006-03-21 12:20:00,20.04,20.04,19.99,20.0,5600.0,13.9521,13.9521,13.9173,13.9243,5600.0
2006-03-21 12:30:00,19.99,19.99,19.98,19.98,5200.0,13.9173,13.9173,13.9103,13.9103,5200.0
2006-03-21 12:40:00,19.97,19.97,19.96,19.96,2400.0,13.9034,13.9034,13.8964,13.8964,2400.0
2006-03-21 12:50:00,19.96,19.97,19.93,19.93,9800.0,13.8964,13.9034,13.8755,13.8755,9800.0
2006-03-21 13:00:00,19.92,19.92,19.88,19.9,8600.0,13.8686,13.8686,13.8407,13.8546,8600.0
2006-03-21 13:10:00,19.89,19.93,19.89,19.93,4800.0,13.8477,13.8755,13.8477,13.8755,4800.0
2006-03-21 13:20:00,19.93,19.94,19.93,19.93,2400.0,13.8755,13.8825,13.8755,13.8755,2400.0
2006-03-21 13:30:00,19.93,19.97,19.93,19.95,6600.0,13.8755,13.9034,13.8755,13.8895,6600.0
2006-03-21 13:40:00,19.95,19.96,19.95,19.96,4000.0,13.8895,13.8964,13.8895,13.8964,4000.0
2006-03-21 13:50:00,19.95,19.96,19.88,19.9,8800.0,13.8895,13.8964,13.8407,13.8546,8800.0
2006-03-21 14:00:00,19.87,19.89,19.86,19.86,3400.0,13.8338,13.8477,13.8268,13.8268,3400.0
2006-03-21 14:10:00,19.86,19.87,19.85,19.86,7400.0,13.8268,13.8338,13.8198,13.8268,7400.0
2006-03-21 14:20:00,19.86,19.86,19.84,19.86,15600.0,13.8268,13.8268,13.8129,13.8268,15600.0
2006-03-21 14:30:00,19.86,19.89,19.86,19.88,13000.0,13.8268,13.8477,13.8268,13.8407,13000.0
2006-03-21 14:40:00,19.89,19.89,19.86,19.86,9400.0,13.8477,13.8477,13.8268,13.8268,9400.0
2006-03-21 14:50:00,19.86,19.86,19.85,19.86,16600.0,13.8268,13.8268,13.8198,13.8268,16600.0
2006-03-21 15:00:00,19.86,19.86,19.83,19.83,12400.0,13.8268,13.8268,13.8059,13.8059,12400.0
2006-03-21 15:10:00,19.84,19.89,19.84,19.88,13200.0,13.8129,13.8477,13.8129,13.8407,13200.0
2006-03-21 15:20:00,19.87,19.87,19.85,19.86,11400.0,13.8338,13.8338,13.8198,13.8268,11400.0
2006-03-21 15:30:00,19.86,19.88,19.85,19.88,18000.0,13.8268,13.8407,13.8198,13.8407,18000.0
2006-03-21 15:40:00,19.88,19.94,19.88,19.93,19800.0,13.8407,13.8825,13.8407,13.8755,19800.0
2006-03-21 15:50:00,19.93,19.93,19.88,19.9,16000.0,13.8755,13.8755,13.8407,13.8546,16000.0
2006-03-22 09:30:00,19.79,19.91,19.78,19.91,21600.0,13.7781,13.8616,13.7711,13.8616,21600.0
2006-03-22 09:40:00,19.92,20.0,19.92,19.95,14600.0,13.8686,13.9243,13.8686,13.8895,14600.0
2006-03-22 09:50:00,19.97,19.98,19.89,19.97,25400.0,13.9034,13.9103,13.8477,13.9034,25400.0
2006-03-22 10:00:00,19.97,19.98,19.92,19.93,10200.0,13.9034,13.9103,13.8686,13.8755,10200.0
2006-03-22 10:10:00,19.93,19.93,19.9,19.92,27000.0,13.8755,13.8755,13.8546,13.8686,27000.0
2006-03-22 10:20:00,19.91,19.94,19.89,19.91,28800.0,13.8616,13.8825,13.8477,13.8616,28800.0
2006-03-22 10:30:00,19.91,19.91,19.86,19.9,28800.0,13.8616,13.8616,13.8268,13.8546,28800.0
2006-03-22 10:40:00,19.9,19.94,19.9,19.93,33200.0,13.8546,13.8825,13.8546,13.8755,33200.0
2006-03-22 10:50:00,19.92,19.92,19.86,19.86,14200.0,13.8686,13.8686,13.8268,13.8268,14200.0
2006-03-22 11:00:00,19.87,19.92,19.87,19.89,21000.0,13.8338,13.8686,13.8338,13.8477,21000.0
2006-03-22 11:10:00,19.89,19.89,19.84,19.86,16800.0,13.8477,13.8477,13.8129,13.8268,16800.0
2006-03-22 11:20:00,19.86,19.86,19.8,19.8,25800.0,13.8268,13.8268,13.785,13.785,25800.0
2006-03-22 11:30:00,19.8,19.8,19.76,19.77,24800.0,13.785,13.785,13.7572,13.7641,24800.0
2006-03-22 11:40:00,19.76,19.77,19.74,19.77,38800.0,13.7572,13.7641,13.7433,13.7641,38800.0
2006-03-22 11:50:00,19.79,19.88,19.77,19.86,17800.0,13.7781,13.8407,13.7641,13.8268,17800.0
2006-03-22 12:00:00,19.86,19.95,19.86,19.95,8400.0,13.8268,13.8895,13.8268,13.8895,8400.0
2006-03-22 12:10:00,19.95,19.98,19.95,19.97,14000.0,13.8895,13.9103,13.8895,13.9034,14000.0
2006-03-22 12:20:00,19.97,19.97,19.96,19.96,7400.0,13.9034,13.9034,13.8964,13.8964,7400.0
2006-03-22 12:30:00,19.96,19.98,19.96,19.98,7000.0,13.8964,13.9103,13.8964,13.9103,7000.0
2006-03-22 12:40:00,19.98,20.03,19.98,20.02,42000.0,13.9103,13.9452,13.9103,13.9382,42000.0
2006-03-22 12:50:00,20.02,20.02,20.0,20.0,5400.0,13.9382,13.9382,13.9243,13.9243,5400.0
2006-03-22 13:00:00,20.0,20.02,20.0,20.02,18200.0,13.9243,13.9382,13.9243,13.9382,18200.0
2006-03-22 13:10:00,20.01,20.02,20.0,20.01,21800.0,13.9312,13.9382,13.9243,13.9312,21800.0
2006-03-22 13:20:00,20.0,20.02,20.0,20.0,24800.0,13.9243,13.9382,13.9243,13.9243,24800.0
2006-03-22 13:30:00,20.0,20.01,19.99,19.99,21400.0,13.9243,13.9312,13.9173,13.9173,21400.0
2006-03-22 13:40:00,19.99,20.0,19.97,19.99,17800.0,13.9173,13.9243,13.9034,13.9173,17800.0
2006-03-22 13:50:00,19.99,20.0,19.95,19.96,8600.0,13.9173,13.9243,13.8895,13.8964,8600.0
2006-03-22 14:00:00,19.95,19.97,19.92,19.93,29200.0,13.8895,13.9034,13.8686,13.8755,29200.0
2006-03-22 14:10:00,19.92,19.92,19.85,19.86,12000.0,13.8686,13.8686,13.8198,13.8268,12000.0
2006-03-22 14:20:00,19.86,19.86,19.83,19.83,14600.0,13.8268,13.8268,13.8059,13.8059,14600.0
2006-03-22 14:30:00,19.83,19.84,19.82,19.83,22600.0,13.8059,13.8129,13.799,13.8059,22600.0
2006-03-22 14:40:00,19.83,19.86,19.83,19.86,14000.0,13.8059,13.8268,13.8059,13.8268,14000.0
2006-03-22 14:50:00,19.86,19.91,19.86,19.9,27400.0,13.8268,13.8616,13.8268,13.8546,27400.0
2006-03-22 15:00:00,19.9,19.9,19.88,19.88,20000.0,13.8546,13.8546,13.8407,13.8407,20000.0
2006-03-22 15:10:00,19.88,19.92,19.88,19.92,25000.0,13.8407,13.8686,13.8407,13.8686,25000.0
2006-03-22 15:20:00,19.92,19.98,19.92,19.98,22800.0,13.8686,13.9103,13.8686,13.9103,22800.0
2006-03-22 15:30:00,19.98,19.98,19.96,19.97,19200.0,13.9103,13.9103,13.8964,13.9034,19200.0
2006-03-22 15:40:00,19.97,19.98,19.93,19.96,46400.0,13.9034,13.9103,13.8755,13.8964,46400.0
2006-03-22 15:50:00,19.96,19.97,19.93,19.94,52400.0,13.8964,13.9034,13.8755,13.8825,52400.0
2006-03-23 09:30:00,19.93,19.97,19.93,19.97,5000.0,13.8755,13.9034,13.8755,13.9034,5000.0
2006-03-23 09:40:00,20.0,20.02,19.99,20.0,13600.0,13.9243,13.9382,13.9173,13.9243,13600.0
2006-03-23 09:50:00,20.0,20.01,19.97,19.97,9200.0,13.9243,13.9312,13.9034,13.9034,9200.0
2006-03-23 10:00:00,19.99,19.99,19.96,19.98,7000.0,13.9173,13.9173,13.8964,13.9103,7000.0
2006-03-23 10:10:00,19.98,19.98,19.92,19.98,34600.0,13.9103,13.9103,13.8686,13.9103,34600.0
2006-03-23 10:20:00,19.98,19.99,19.97,19.97,11600.0,13.9103,13.9173,13.9034,13.9034,11600.0
2006-03-23 10:30:00,19.97,20.0,19.95,19.96,10600.0,13.9034,13.9243,13.8895,13.8964,10600.0
2006-03-23 10:40:00,19.95,19.98,19.94,19.94,5800.0,13.8895,13.9103,13.8825,13.8825,5800.0
2006-03-23 10:50:00,19.92,19.94,19.88,19.88,19400.0,13.8686,13.8825,13.8407,13.8407,19400.0
2006-03-23 11:00:00,19.9,19.9,19.84,19.9,10400.0,13.8546,13.8546,13.8129,13.8546,10400.0
2006-03-23 11:10:00,19.91,19.96,19.91,19.95,10000.0,13.8616,13.8964,13.8616,13.8895,10000.0
2006-03-23 11:20:00,19.93,19.93,19.91,19.93,6000.0,13.8755,13.8755,13.8616,13.8755,6000.0
2006-03-23 11:30:00,19.93,19.93,19.92,19.93,6200.0,13.8755,13.8755,13.8686,13.8755,6200.0
2006-03-23 11:40:00,19.93,19.93,19.92,19.93,8800.0,13.8755,13.8755,13.8686,13.8755,8800.0
2006-03-23 11:50:00,19.93,19.95,19.93,19.95,10200.0,13.8755,13.8895,13.8755,13.8895,10200.0
2006-03-23 12:00:00,19.95,19.95,19.91,19.92,11400.0,13.8895,13.8895,13.8616,13.8686,11400.0
2006-03-23 12:10:00,19.91,19.92,19.91,19.91,6800.0,13.8616,13.8686,13.8616,13.8616,6800.0
2006-03-23 12:20:00,19.91,19.92,19.91,19.92,5600.0,13.8616,13.8686,13.8616,13.8686,5600.0
2006-03-23 12:30:00,19.92,19.92,19.91,19.91,5600.0,13.8686,13.8686,13.8616,13.8616,5600.0
2006-03-23 12:40:00,19.91,19.92,19.91,19.92,7000.0,13.8616,13.8686,13.8616,13.8686,7000.0
2006-03-23 12:50:00,19.91,19.91,19.88,19.88,14800.0,13.8616,13.8616,13.8407,13.8407,14800.0
2006-03-23 13:00:00,19.89,19.9,19.88,19.89,5400.0,13.8477,13.8546,13.8407,13.8477,5400.0
2006-03-23 13:10:00,19.9,19.9,19.88,19.89,3600.0,13.8546,13.8546,13.8407,13.8477,3600.0
2006-03-23 13:20:00,19.89,19.92,19.89,19.89,15600.0,13.8477,13.8686,13.8477,13.8477,15600.0
2006-03-23 13:30:00,19.88,19.89,19.88,19.89,3800.0,13.8407,13.8477,13.8407,13.8477,3800.0
2006-03-23 13:40:00,19.89,19.92,19.88,19.9,9600.0,13.8477,13.8686,13.8407,13.8546,9600.0
2006-03-23 13:50:00,19.9,19.91,19.88,19.9,34200.0,13.8546,13.8616,13.8407,13.8546,34200.0
2006-03-23 14:00:00,19.88,19.92,19.88,19.92,47600.0,13.8407,13.8686,13.8407,13.8686,47600.0
2006-03-23 14:10:00,19.9,19.92,19.9,19.9,12600.0,13.8546,13.8686,13.8546,13.8546,12600.0
2006-03-23 14:20:00,19.9,19.91,19.85,19.85,22600.0,13.8546,13.8616,13.8198,13.8198,22600.0
2006-03-23 14:30:00,19.85,19.87,19.84,19.87,10200.0,13.8198,13.8338,13.8129,13.8338,10200.0
2006-03-23 14:40:00,19.86,19.88,19.85,19.85,16200.0,13.8268,13.8407,13.8198,13.8198,16200.0
2006-03-23 14:50:00,19.85,19.85,19.83,19.84,7600.0,13.8198,13.8198,13.8059,13.8129,7600.0
2006-03-23 15:00:00,19.83,19.88,19.82,19.85,14200.0,13.8059,13.8407,13.799,13.8198,14200.0
2006-03-23 15:10:00,19.86,19.86,19.83,19.84,13600.0,13.8268,13.8268,13.8059,13.8129,13600.0
2006-03-23 15:20:00,19.85,19.86,19.85,19.85,13600.0,13.8198,13.8268,13.8198,13.8198,13600.0
2006-03-23 15:30:00,19.85,19.86,19.83,19.86,11800.0,13.8198,13.8268,13.8059,13.8268,11800.0
2006-03-23 15:40:00,19.84,19.85,19.81,19.85,46800.0,13.8129,13.8198,13.792,13.8198,46800.0
2006-03-23 15:50:00,19.85,19.87,19.82,19.83,33400.0,13.8198,13.8338,13.799,13.8059,33400.0
2006-03-24 09:30:00,19.85,19.85,19.8,19.8,6800.0,13.8198,13.8198,13.785,13.785,6800.0
2006-03-24 09:40:00,19.81,19.82,19.77,19.77,9600.0,13.792,13.799,13.7641,13.7641,9600.0
2006-03-24 09:50:00,19.77,19.81,19.75,19.81,2800.0,13.7641,13.792,13.7502,13.792,2800.0
2006-03-24 10:00:00,19.83,19.89,19.83,19.87,7400.0,13.8059,13.8477,13.8059,13.8338,7400.0
2006-03-24 10:10:00,19.87,19.92,19.85,19.85,14400.0,13.8338,13.8686,13.8198,13.8198,14400.0
2006-03-24 10:20:00,19.87,19.87,19.82,19.83,7800.0,13.8338,13.8338,13.799,13.8059,7800.0
2006-03-24 10:30:00,19.83,19.85,19.83,19.85,7600.0,13.8059,13.8198,13.8059,13.8198,7600.0
2006-03-24 10:40:00,19.85,19.9,19.85,19.89,18800.0,13.8198,13.8546,13.8198,13.8477,18800.0
2006-03-24 10:50:00,19.88,19.89,19.88,19.89,8800.0,13.8407,13.8477,13.8407,13.8477,8800.0
2006-03-24 11:00:00,19.89,19.9,19.89,19.89,11800.0,13.8477,13.8546,13.8477,13.8477,11800.0
2006-03-24 11:10:00,19.88,19.9,19.86,19.86,7400.0,13.8407,13.8546,13.8268,13.8268,7400.0
2006-03-24 11:20:00,19.86,19.87,19.85,19.86,3200.0,13.8268,13.8338,13.8198,13.8268,3200.0
2006-03-24 11:30:00,19.87,19.88,19.86,19.88,10800.0,13.8338,13.8407,13.8268,13.8407,10800.0
2006-03-24 11:40:00,19.88,19.89,19.87,19.87,17800.0,13.8407,13.8477,13.8338,13.8338,17800.0
2006-03-24 11:50:00,19.87,19.88,19.86,19.86,6600.0,13.8338,13.8407,13.8268,13.8268,6600.0
2006-03-24 12:00:00,19.86,19.86,19.84,19.86,3000.0,13.8268,13.8268,13.8129,13.8268,3000.0
2006-03-24 12:10:00,19.86,19.86,19.83,19.83,11000.0,13.8268,13.8268,13.8059,13.8059,11000.0
2006-03-24 12:20:00,19.84,19.84,19.83,19.83,8000.0,13.8129,13.8129,13.8059,13.8059,8000.0
2006-03-24 12:30:00,19.83,19.84,19.81,19.81,8600.0,13.8059,13.8129,13.792,13.792,8600.0
2006-03-24 12:40:00,19.82,19.82,19.77,19.78,13000.0,13.799,13.799,13.7641,13.7711,13000.0
2006-03-24 12:50:00,19.78,19.78,19.75,19.77,2600.0,13.7711,13.7711,13.7502,13.7641,2600.0
2006-03-24 13:00:00,19.77,19.79,19.77,19.78,20200.0,13.7641,13.7781,13.7641,13.7711,20200.0
2006-03-24 13:10:00,19.78,19.78,19.74,19.74,2400.0,13.7711,13.7711,13.7433,13.7433,2400.0
2006-03-24 13:20:00,19.74,19.74,19.71,19.72,6400.0,13.7433,13.7433,13.7224,13.7293,6400.0
2006-03-24 13:30:00,19.71,19.75,19.71,19.74,14000.0,13.7224,13.7502,13.7224,13.7433,14000.0
2006-03-24 13:40:00,19.74,19.78,19.73,19.73,28600.0,13.7433,13.7711,13.7363,13.7363,28600.0
2006-03-24 13:50:00,19.74,19.77,19.74,19.75,14400.0,13.7433,13.7641,13.7433,13.7502,14400.0
2006-03-24 14:00:00,19.75,19.75,19.71,19.74,18000.0,13.7502,13.7502,13.7224,13.7433,18000.0
2006-03-24 14:10:00,19.74,19.75,19.72,19.73,19800.0,13.7433,13.7502,13.7293,13.7363,19800.0
2006-03-24 14:20:00,19.73,19.73,19.69,19.69,10800.0,13.7363,13.7363,13.7084,13.7084,10800.0
2006-03-24 14:30:00,19.7,19.71,19.7,19.71,6000.0,13.7154,13.7224,13.7154,13.7224,6000.0
2006-03-24 14:40:00,19.71,19.79,19.71,19.77,18000.0,13.7224,13.7781,13.7224,13.7641,18000.0
2006-03-24 14:50:00,19.77,19.78,19.74,19.74,10600.0,13.7641,13.7711,13.7433,13.7433,10600.0
2006-03-24 15:00:00,19.75,19.75,19.74,19.75,76000.0,13.7502,13.7502,13.7433,13.7502,76000.0
2006-03-24 15:10:00,19.75,19.76,19.74,19.75,22800.0,13.7502,13.7572,13.7433,13.7502,22800.0
2006-03-24 15:20:00,19.74,19.77,19.74,19.77,29800.0,13.7433,13.7641,13.7433,13.7641,29800.0
2006-03-24 15:30:00,19.77,19.78,19.75,19.78,64800.0,13.7641,13.7711,13.7502,13.7711,64800.0
2006-03-24 15:40:00,19.77,19.78,19.75,19.75,84200.0,13.7641,13.7711,13.7502,13.7502,84200.0
2006-03-24 15:50:00,19.75,19.77,19.75,19.76,36800.0,13.7502,13.7641,13.7502,13.7572,36800.0
2006-03-27 09:30:00,19.69,19.75,19.69,19.75,11200.0,13.7084,13.7502,13.7084,13.7502,11200.0
2006-03-27 09:40:00,19.74,19.85,19.74,19.85,11600.0,13.7433,13.8198,13.7433,13.8198,11600.0
2006-03-27 09:50:00,19.83,19.93,19.83,19.93,16600.0,13.8059,13.8755,13.8059,13.8755,16600.0
2006-03-27 10:00:00,19.92,19.93,19.87,19.87,19600.0,13.8686,13.8755,13.8338,13.8338,19600.0
2006-03-27 10:10:00,19.89,19.89,19.83,19.84,15800.0,13.8477,13.8477,13.8059,13.8129,15800.0
2006-03-27 10:20:00,19.85,19.9,19.83,19.83,37000.0,13.8198,13.8546,13.8059,13.8059,37000.0
2006-03-27 10:30:00,19.83,19.89,19.82,19.87,21200.0,13.8059,13.8477,13.799,13.8338,21200.0
2006-03-27 10:40:00,19.87,19.89,19.86,19.88,7000.0,13.8338,13.8477,13.8268,13.8407,7000.0
2006-03-27 10:50:00,19.89,19.9,19.88,19.88,13000.0,13.8477,13.8546,13.8407,13.8407,13000.0
2006-03-27 11:00:00,19.87,19.89,19.86,19.88,14200.0,13.8338,13.8477,13.8268,13.8407,14200.0
2006-03-27 11:10:00,19.87,19.87,19.85,19.85,17000.0,13.8338,13.8338,13.8198,13.8198,17000.0
2006-03-27 11:20:00,19.84,19.86,19.84,19.85,3600.0,13.8129,13.8268,13.8129,13.8198,3600.0
2006-03-27 11:30:00,19.85,19.89,19.85,19.86,12800.0,13.8198,13.8477,13.8198,13.8268,12800.0
2006-03-27 11:40:00,19.85,19.85,19.83,19.84,3600.0,13.8198,13.8198,13.8059,13.8129,3600.0
2006-03-27 11:50:00,19.84,19.85,19.83,19.85,4000.0,13.8129,13.8198,13.8059,13.8198,4000.0
2006-03-27 12:00:00,19.85,19.88,19.85,19.85,8800.0,13.8198,13.8407,13.8198,13.8198,8800.0
2006-03-27 12:10:00,19.86,19.86,19.83,19.83,4400.0,13.8268,13.8268,13.8059,13.8059,4400.0
2006-03-27 12:20:00,19.83,19.83,19.82,19.83,5000.0,13.8059,13.8059,13.799,13.8059,5000.0
2006-03-27 12:30:00,19.83,19.88,19.83,19.85,10000.0,13.8059,13.8407,13.8059,13.8198,10000.0
2006-03-27 12:40:00,19.85,19.85,19.85,19.85,2800.0,13.8198,13.8198,13.8198,13.8198,2800.0
2006-03-27 12:50:00,19.85,19.85,19.8,19.83,11600.0,13.8198,13.8198,13.785,13.8059,11600.0
2006-03-27 13:00:00,19.83,19.85,19.79,19.83,20600.0,13.8059,13.8198,13.7781,13.8059,20600.0
2006-03-27 13:10:00,19.83,19.83,19.82,19.82,11400.0,13.8059,13.8059,13.799,13.799,11400.0
2006-03-27 13:20:00,19.83,19.83,19.79,19.8,7800.0,13.8059,13.8059,13.7781,13.785,7800.0
2006-03-27 13:30:00,19.8,19.8,19.75,19.75,17400.0,13.785,13.785,13.7502,13.7502,17400.0
2006-03-27 13:40:00,19.75,19.77,19.75,19.75,95200.0,13.7502,13.7641,13.7502,13.7502,95200.0
2006-03-27 13:50:00,19.75,19.76,19.74,19.75,10800.0,13.7502,13.7572,13.7433,13.7502,10800.0
2006-03-27 14:00:00,19.75,19.77,19.75,19.77,24400.0,13.7502,13.7641,13.7502,13.7641,24400.0
2006-03-27 14:10:00,19.77,19.77,19.74,19.74,10800.0,13.7641,13.7641,13.7433,13.7433,10800.0
2006-03-27 14:20:00,19.74,19.74,19.68,19.73,28800.0,13.7433,13.7433,13.7015,13.7363,28800.0
2006-03-27 14:30:00,19.73,19.75,19.73,19.75,12000.0,13.7363,13.7502,13.7363,13.7502,12000.0
2006-03-27 14:40:00,19.75,19.75,19.72,19.74,22200.0,13.7502,13.7502,13.7293,13.7433,22200.0
2006-03-27 14:50:00,19.73,19.74,19.73,19.74,11200.0,13.7363,13.7433,13.7363,13.7433,11200.0
2006-03-27 15:00:00,19.73,19.75,19.7,19.72,27000.0,13.7363,13.7502,13.7154,13.7293,27000.0
2006-03-27 15:10:00,19.72,19.74,19.72,19.73,11800.0,13.7293,13.7433,13.7293,13.7363,11800.0
2006-03-27 15:20:00,19.73,19.74,19.73,19.73,18000.0,13.7363,13.7433,13.7363,13.7363,18000.0
2006-03-27 15:30:00,19.74,19.74,19.74,19.74,25600.0,13.7433,13.7433,13.7433,13.7433,25600.0
2006-03-27 15:40:00,19.73,19.74,19.71,19.72,28000.0,13.7363,13.7433,13.7224,13.7293,28000.0
2006-03-27 15:50:00,19.72,19.72,19.71,19.72,25200.0,13.7293,13.7293,13.7224,13.7293,25200.0
2006-03-28 09:30:00,19.72,19.72,19.68,19.72,4400.0,13.7293,13.7293,13.7015,13.7293,4400.0
2006-03-28 09:40:00,19.71,19.71,19.59,19.59,18000.0,13.7224,13.7224,13.6388,13.6388,18000.0
2006-03-28 09:50:00,19.57,19.58,19.48,19.49,40600.0,13.6249,13.6319,13.5622,13.5692,40600.0
2006-03-28 10:00:00,19.48,19.54,19.45,19.49,10600.0,13.5622,13.604,13.5414,13.5692,10600.0
2006-03-28 10:10:00,19.49,19.49,19.48,19.48,31600.0,13.5692,13.5692,13.5622,13.5622,31600.0
2006-03-28 10:20:00,19.48,19.48,19.42,19.43,23800.0,13.5622,13.5622,13.5205,13.5274,23800.0
2006-03-28 10:30:00,19.43,19.52,19.41,19.52,24800.0,13.5274,13.5901,13.5135,13.5901,24800.0
2006-03-28 10:40:00,19.5,19.55,19.5,19.5,18400.0,13.5762,13.611,13.5762,13.5762,18400.0
2006-03-28 10:50:00,19.5,19.56,19.5,19.53,13200.0,13.5762,13.6179,13.5762,13.597,13200.0
2006-03-28 11:00:00,19.54,19.54,19.49,19.5,12200.0,13.604,13.604,13.5692,13.5762,12200.0
2006-03-28 11:10:00,19.5,19.51,19.48,19.51,14000.0,13.5762,13.5831,13.5622,13.5831,14000.0
2006-03-28 11:20:00,19.5,19.53,19.48,19.5,15800.0,13.5762,13.597,13.5622,13.5762,15800.0
2006-03-28 11:30:00,19.5,19.5,19.49,19.5,14400.0,13.5762,13.5762,13.5692,13.5762,14400.0
2006-03-28 11:40:00,19.5,19.52,19.49,19.49,25200.0,13.5762,13.5901,13.5692,13.5692,25200.0
2006-03-28 11:50:00,19.49,19.5,19.48,19.5,33000.0,13.5692,13.5762,13.5622,13.5762,33000.0
2006-03-28 12:00:00,19.5,19.5,19.5,19.5,13600.0,13.5762,13.5762,13.5762,13.5762,13600.0
2006-03-28 12:10:00,19.5,19.5,19.49,19.5,19600.0,13.5762,13.5762,13.5692,13.5762,19600.0
2006-03-28 12:20:00,19.5,19.5,19.5,19.5,17400.0,13.5762,13.5762,13.5762,13.5762,17400.0
2006-03-28 12:30:00,19.5,19.5,19.46,19.48,15600.0,13.5762,13.5762,13.5483,13.5622,15600.0
2006-03-28 12:40:00,19.48,19.5,19.48,19.5,23200.0,13.5622,13.5762,13.5622,13.5762,23200.0
2006-03-28 12:50:00,19.5,19.52,19.48,19.52,12000.0,13.5762,13.5901,13.5622,13.5901,12000.0
2006-03-28 13:00:00,19.52,19.53,19.52,19.53,9800.0,13.5901,13.597,13.5901,13.597,9800.0
2006-03-28 13:10:00,19.53,19.54,19.52,19.54,3200.0,13.597,13.604,13.5901,13.604,3200.0
2006-03-28 13:20:00,19.54,19.55,19.5,19.5,13400.0,13.604,13.611,13.5762,13.5762,13400.0
2006-03-28 13:30:00,19.51,19.51,19.49,19.51,8400.0,13.5831,13.5831,13.5692,13.5831,8400.0
2006-03-28 13:40:00,19.5,19.52,19.47,19.49,7800.0,13.5762,13.5901,13.5553,13.5692,7800.0
2006-03-28 13:50:00,19.49,19.5,19.48,19.5,3600.0,13.5692,13.5762,13.5622,13.5762,3600.0
2006-03-28 14:00:00,19.5,19.53,19.5,19.52,16200.0,13.5762,13.597,13.5762,13.5901,16200.0
2006-03-28 14:10:00,19.52,19.52,19.45,19.45,16600.0,13.5901,13.5901,13.5414,13.5414,16600.0
2006-03-28 14:20:00,19.45,19.5,19.45,19.49,13200.0,13.5414,13.5762,13.5414,13.5692,13200.0
2006-03-28 14:30:00,19.5,19.5,19.43,19.46,15400.0,13.5762,13.5762,13.5274,13.5483,15400.0
2006-03-28 14:40:00,19.47,19.48,19.4,19.42,31600.0,13.5553,13.5622,13.5065,13.5205,31600.0
2006-03-28 14:50:00,19.42,19.43,19.37,19.38,29000.0,13.5205,13.5274,13.4857,13.4926,29000.0
2006-03-28 15:00:00,19.37,19.48,19.36,19.43,26600.0,13.4857,13.5622,13.4787,13.5274,26600.0
2006-03-28 15:10:00,19.43,19.46,19.41,19.41,25400.0,13.5274,13.5483,13.5135,13.5135,25400.0
2006-03-28 15:20:00,19.41,19.43,19.41,19.43,31400.0,13.5135,13.5274,13.5135,13.5274,31400.0
2006-03-28 15:30:00,19.42,19.49,19.41,19.43,40000.0,13.5205,13.5692,13.5135,13.5274,40000.0
2006-03-28 15:40:00,19.43,19.49,19.43,19.46,42000.0,13.5274,13.5692,13.5274,13.5483,42000.0
2006-03-28 15:50:00,19.46,19.46,19.39,19.43,46800.0,13.5483,13.5483,13.4996,13.5274,46800.0
2006-03-29 09:30:00,19.43,19.47,19.4,19.47,17800.0,13.5274,13.5553,13.5065,13.5553,17800.0
2006-03-29 09:40:00,19.47,19.47,19.42,19.43,26800.0,13.5553,13.5553,13.5205,13.5274,26800.0
2006-03-29 09:50:00,19.45,19.45,19.42,19.43,4800.0,13.5414,13.5414,13.5205,13.5274,4800.0
2006-03-29 10:00:00,19.43,19.45,19.4,19.4,32200.0,13.5274,13.5414,13.5065,13.5065,32200.0
2006-03-29 10:10:00,19.4,19.4,19.32,19.34,39200.0,13.5065,13.5065,13.4508,13.4648,39200.0
2006-03-29 10:20:00,19.32,19.32,19.29,19.3,16600.0,13.4508,13.4508,13.43,13.4369,16600.0
2006-03-29 10:30:00,19.29,19.36,19.29,19.36,27400.0,13.43,13.4787,13.43,13.4787,27400.0
2006-03-29 10:40:00,19.4,19.46,19.4,19.46,11800.0,13.5065,13.5483,13.5065,13.5483,11800.0
2006-03-29 10:50:00,19.45,19.5,19.45,19.49,11600.0,13.5414,13.5762,13.5414,13.5692,11600.0
2006-03-29 11:00:00,19.49,19.6,19.48,19.59,19800.0,13.5692,13.6458,13.5622,13.6388,19800.0
2006-03-29 11:10:00,19.59,19.66,19.59,19.63,18600.0,13.6388,13.6876,13.6388,13.6667,18600.0
2006-03-29 11:20:00,19.62,19.7,19.62,19.68,5400.0,13.6597,13.7154,13.6597,13.7015,5400.0
2006-03-29 11:30:00,19.72,19.75,19.71,19.73,14000.0,13.7293,13.7502,13.7224,13.7363,14000.0
2006-03-29 11:40:00,19.74,19.74,19.68,19.68,12200.0,13.7433,13.7433,13.7015,13.7015,12200.0
2006-03-29 11:50:00,19.68,19.7,19.66,19.67,6600.0,13.7015,13.7154,13.6876,13.6945,6600.0
2006-03-29 12:00:00,19.66,19.72,19.66,19.71,7800.0,13.6876,13.7293,13.6876,13.7224,7800.0
2006-03-29 12:10:00,19.71,19.73,19.7,19.73,5800.0,13.7224,13.7363,13.7154,13.7363,5800.0
2006-03-29 12:20:00,19.73,19.73,19.71,19.72,8400.0,13.7363,13.7363,13.7224,13.7293,8400.0
2006-03-29 12:30:00,19.71,19.75,19.7,19.75,85600.0,13.7224,13.7502,13.7154,13.7502,85600.0
2006-03-29 12:40:00,19.76,19.8,19.76,19.8,10000.0,13.7572,13.785,13.7572,13.785,10000.0
2006-03-29 12:50:00,19.77,19.79,19.76,19.79,8600.0,13.7641,13.7781,13.7572,13.7781,8600.0
2006-03-29 13:00:00,19.79,19.79,19.74,19.75,5400.0,13.7781,13.7781,13.7433,13.7502,5400.0
2006-03-29 13:10:00,19.74,19.77,19.74,19.75,7600.0,13.7433,13.7641,13.7433,13.7502,7600.0
2006-03-29 13:20:00,19.75,19.75,19.69,19.7,30600.0,13.7502,13.7502,13.7084,13.7154,30600.0
2006-03-29 13:30:00,19.7,19.7,19.69,19.7,21600.0,13.7154,13.7154,13.7084,13.7154,21600.0
2006-03-29 13:40:00,19.7,19.74,19.7,19.71,25000.0,13.7154,13.7433,13.7154,13.7224,25000.0
2006-03-29 13:50:00,19.7,19.71,19.7,19.7,6000.0,13.7154,13.7224,13.7154,13.7154,6000.0
2006-03-29 14:00:00,19.7,19.75,19.7,19.75,7800.0,13.7154,13.7502,13.7154,13.7502,7800.0
2006-03-29 14:10:00,19.74,19.75,19.7,19.73,41000.0,13.7433,13.7502,13.7154,13.7363,41000.0
2006-03-29 14:20:00,19.73,19.73,19.7,19.7,5600.0,13.7363,13.7363,13.7154,13.7154,5600.0
2006-03-29 14:30:00,19.7,19.7,19.69,19.7,9000.0,13.7154,13.7154,13.7084,13.7154,9000.0
2006-03-29 14:40:00,19.7,19.7,19.7,19.7,7000.0,13.7154,13.7154,13.7154,13.7154,7000.0
2006-03-29 14:50:00,19.69,19.7,19.69,19.7,16400.0,13.7084,13.7154,13.7084,13.7154,16400.0
2006-03-29 15:00:00,19.7,19.72,19.69,19.7,10800.0,13.7154,13.7293,13.7084,13.7154,10800.0
2006-03-29 15:10:00,19.71,19.71,19.69,19.7,9400.0,13.7224,13.7224,13.7084,13.7154,9400.0
2006-03-29 15:20:00,19.7,19.75,19.69,19.75,36800.0,13.7154,13.7502,13.7084,13.7502,36800.0
2006-03-29 15:30:00,19.74,19.75,19.69,19.7,11800.0,13.7433,13.7502,13.7084,13.7154,11800.0
2006-03-29 15:40:00,19.7,19.7,19.65,19.67,14000.0,13.7154,13.7154,13.6806,13.6945,14000.0
2006-03-29 15:50:00,19.65,19.75,19.63,19.74,46000.0,13.6806,13.7502,13.6667,13.7433,46000.0
2006-03-30 09:30:00,19.7,19.75,19.67,19.75,26000.0,13.7154,13.7502,13.6945,13.7502,26000.0
2006-03-30 09:40:00,19.75,19.77,19.72,19.77,178800.0,13.7502,13.7641,13.7293,13.7641,178800.0
2006-03-30 09:50:00,19.78,19.81,19.77,19.77,32800.0,13.7711,13.792,13.7641,13.7641,32800.0
2006-03-30 10:00:00,19.77,19.81,19.76,19.76,50200.0,13.7641,13.792,13.7572,13.7572,50200.0
2006-03-30 10:10:00,19.76,19.76,19.74,19.75,25000.0,13.7572,13.7572,13.7433,13.7502,25000.0
2006-03-30 10:20:00,19.75,19.75,19.74,19.75,30800.0,13.7502,13.7502,13.7433,13.7502,30800.0
2006-03-30 10:30:00,19.75,19.75,19.75,19.75,24400.0,13.7502,13.7502,13.7502,13.7502,24400.0
2006-03-30 10:40:00,19.75,19.75,19.64,19.65,111000.0,13.7502,13.7502,13.6736,13.6806,111000.0
2006-03-30 10:50:00,19.66,19.7,19.61,19.62,38600.0,13.6876,13.7154,13.6527,13.6597,38600.0
2006-03-30 11:00:00,19.61,19.66,19.61,19.65,5400.0,13.6527,13.6876,13.6527,13.6806,5400.0
2006-03-30 11:10:00,19.62,19.64,19.61,19.61,7200.0,13.6597,13.6736,13.6527,13.6527,7200.0
2006-03-30 11:20:00,19.61,19.65,19.61,19.63,8400.0,13.6527,13.6806,13.6527,13.6667,8400.0
2006-03-30 11:30:00,19.63,19.65,19.63,19.65,7200.0,13.6667,13.6806,13.6667,13.6806,7200.0
2006-03-30 11:40:00,19.64,19.65,19.63,19.64,7800.0,13.6736,13.6806,13.6667,13.6736,7800.0
2006-03-30 11:50:00,19.64,19.67,19.64,19.67,3200.0,13.6736,13.6945,13.6736,13.6945,3200.0
2006-03-30 12:00:00,19.68,19.7,19.68,19.69,4800.0,13.7015,13.7154,13.7015,13.7084,4800.0
2006-03-30 12:10:00,19.69,19.69,19.62,19.62,16600.0,13.7084,13.7084,13.6597,13.6597,16600.0
2006-03-30 12:20:00,19.63,19.63,19.57,19.57,12800.0,13.6667,13.6667,13.6249,13.6249,12800.0
2006-03-30 12:30:00,19.57,19.6,19.56,19.56,6800.0,13.6249,13.6458,13.6179,13.6179,6800.0
2006-03-30 12:40:00,19.56,19.56,19.52,19.53,10000.0,13.6179,13.6179,13.5901,13.597,10000.0
2006-03-30 12:50:00,19.52,19.54,19.5,19.53,2800.0,13.5901,13.604,13.5762,13.597,2800.0
2006-03-30 13:00:00,19.52,19.52,19.49,19.49,5800.0,13.5901,13.5901,13.5692,13.5692,5800.0
2006-03-30 13:10:00,19.51,19.53,19.49,19.53,5400.0,13.5831,13.597,13.5692,13.597,5400.0
2006-03-30 13:20:00,19.55,19.58,19.55,19.57,9000.0,13.611,13.6319,13.611,13.6249,9000.0
2006-03-30 13:30:00,19.58,19.6,19.57,19.6,13000.0,13.6319,13.6458,13.6249,13.6458,13000.0
2006-03-30 13:40:00,19.6,19.63,19.6,19.6,9600.0,13.6458,13.6667,13.6458,13.6458,9600.0
2006-03-30 13:50:00,19.6,19.66,19.6,19.64,15600.0,13.6458,13.6876,13.6458,13.6736,15600.0
2006-03-30 14:00:00,19.65,19.67,19.61,19.63,25200.0,13.6806,13.6945,13.6527,13.6667,25200.0
2006-03-30 14:10:00,19.62,19.62,19.58,19.58,67400.0,13.6597,13.6597,13.6319,13.6319,67400.0
2006-03-30 14:20:00,19.56,19.56,19.42,19.44,21000.0,13.6179,13.6179,13.5205,13.5344,21000.0
2006-03-30 14:30:00,19.43,19.53,19.43,19.53,38200.0,13.5274,13.597,13.5274,13.597,38200.0
2006-03-30 14:40:00,19.52,19.54,19.5,19.54,19400.0,13.5901,13.604,13.5762,13.604,19400.0
2006-03-30 14:50:00,19.53,19.61,19.53,19.6,20200.0,13.597,13.6527,13.597,13.6458,20200.0
2006-03-30 15:00:00,19.61,19.65,19.61,19.62,19800.0,13.6527,13.6806,13.6527,13.6597,19800.0
2006-03-30 15:10:00,19.63,19.64,19.61,19.61,50800.0,13.6667,13.6736,13.6527,13.6527,50800.0
2006-03-30 15:20:00,19.62,19.66,19.62,19.63,16000.0,13.6597,13.6876,13.6597,13.6667,16000.0
2006-03-30 15:30:00,19.63,19.64,19.62,19.64,22200.0,13.6667,13.6736,13.6597,13.6736,22200.0
2006-03-30 15:40:00,19.63,19.65,19.62,19.63,21800.0,13.6667,13.6806,13.6597,13.6667,21800.0
2006-03-30 15:50:00,19.63,19.65,19.61,19.63,17600.0,13.6667,13.6806,13.6527,13.6667,17600.0
2006-03-31 09:30:00,19.83,19.92,19.76,19.88,48800.0,13.8059,13.8686,13.7572,13.8407,48800.0
2006-03-31 09:40:00,19.88,19.92,19.87,19.88,50800.0,13.8407,13.8686,13.8338,13.8407,50800.0
2006-03-31 09:50:00,19.86,19.88,19.8,19.85,29400.0,13.8268,13.8407,13.785,13.8198,29400.0
2006-03-31 10:00:00,19.82,19.83,19.72,19.77,34400.0,13.799,13.8059,13.7293,13.7641,34400.0
2006-03-31 10:10:00,19.77,19.82,19.75,19.82,31200.0,13.7641,13.799,13.7502,13.799,31200.0
2006-03-31 10:20:00,19.83,19.86,19.78,19.79,41800.0,13.8059,13.8268,13.7711,13.7781,41800.0
2006-03-31 10:30:00,19.79,19.85,19.76,19.85,15200.0,13.7781,13.8198,13.7572,13.8198,15200.0
2006-03-31 10:40:00,19.86,19.86,19.82,19.82,20000.0,13.8268,13.8268,13.799,13.799,20000.0
2006-03-31 10:50:00,19.83,19.85,19.8,19.81,92600.0,13.8059,13.8198,13.785,13.792,92600.0
2006-03-31 11:00:00,19.8,19.85,19.79,19.85,20600.0,13.785,13.8198,13.7781,13.8198,20600.0
2006-03-31 11:10:00,19.84,19.84,19.75,19.79,61200.0,13.8129,13.8129,13.7502,13.7781,61200.0
2006-03-31 11:20:00,19.8,19.8,19.75,19.76,15600.0,13.785,13.785,13.7502,13.7572,15600.0
2006-03-31 11:30:00,19.76,19.77,19.72,19.77,20400.0,13.7572,13.7641,13.7293,13.7641,20400.0
2006-03-31 11:40:00,19.77,19.79,19.76,19.79,14400.0,13.7641,13.7781,13.7572,13.7781,14400.0
2006-03-31 11:50:00,19.79,19.79,19.77,19.78,5600.0,13.7781,13.7781,13.7641,13.7711,5600.0
2006-03-31 12:00:00,19.78,19.79,19.76,19.77,21200.0,13.7711,13.7781,13.7572,13.7641,21200.0
2006-03-31 12:10:00,19.77,19.77,19.75,19.75,17400.0,13.7641,13.7641,13.7502,13.7502,17400.0
2006-03-31 12:20:00,19.75,19.75,19.74,19.74,13200.0,13.7502,13.7502,13.7433,13.7433,13200.0
2006-03-31 12:30:00,19.74,19.75,19.74,19.75,19200.0,13.7433,13.7502,13.7433,13.7502,19200.0
2006-03-31 12:40:00,19.75,19.77,19.75,19.75,25800.0,13.7502,13.7641,13.7502,13.7502,25800.0
2006-03-31 12:50:00,19.75,19.77,19.75,19.76,17600.0,13.7502,13.7641,13.7502,13.7572,17600.0
2006-03-31 13:00:00,19.75,19.76,19.75,19.76,11600.0,13.7502,13.7572,13.7502,13.7572,11600.0
2006-03-31 13:10:00,19.77,19.77,19.74,19.75,20400.0,13.7641,13.7641,13.7433,13.7502,20400.0
2006-03-31 13:20:00,19.75,19.75,19.75,19.75,8200.0,13.7502,13.7502,13.7502,13.7502,8200.0
2006-03-31 13:30:00,19.75,19.78,19.71,19.77,44000.0,13.7502,13.7711,13.7224,13.7641,44000.0
2006-03-31 13:40:00,19.78,19.78,19.75,19.77,4400.0,13.7711,13.7711,13.7502,13.7641,4400.0
2006-03-31 13:50:00,19.78,19.81,19.78,19.8,16000.0,13.7711,13.792,13.7711,13.785,16000.0
2006-03-31 14:00:00,19.79,19.81,19.78,19.8,13600.0,13.7781,13.792,13.7711,13.785,13600.0
2006-03-31 14:10:00,19.8,19.81,19.79,19.81,18000.0,13.785,13.792,13.7781,13.792,18000.0
2006-03-31 14:20:00,19.81,19.82,19.77,19.77,23800.0,13.792,13.799,13.7641,13.7641,23800.0
2006-03-31 14:30:00,19.78,19.81,19.77,19.81,14200.0,13.7711,13.792,13.7641,13.792,14200.0
2006-03-31 14:40:00,19.8,19.82,19.79,19.82,75800.0,13.785,13.799,13.7781,13.799,75800.0
2006-03-31 14:50:00,19.82,19.83,19.81,19.82,18600.0,13.799,13.8059,13.792,13.799,18600.0
2006-03-31 15:00:00,19.82,19.83,19.76,19.8,57800.0,13.799,13.8059,13.7572,13.785,57800.0
2006-03-31 15:10:00,19.79,19.82,19.79,19.82,16200.0,13.7781,13.799,13.7781,13.799,16200.0
2006-03-31 15:20:00,19.82,19.84,19.82,19.84,26000.0,13.799,13.8129,13.799,13.8129,26000.0
2006-03-31 15:30:00,19.84,19.9,19.84,19.89,28000.0,13.8129,13.8546,13.8129,13.8477,28000.0
2006-03-31 15:40:00,19.9,19.9,19.86,19.86,30800.0,13.8546,13.8546,13.8268,13.8268,30800.0
2006-03-31 15:50:00,19.85,19.85,19.81,19.82,31000.0,13.8198,13.8198,13.792,13.799,31000.0
2006-04-03 09:30:00,19.85,19.85,19.76,19.83,10000.0,13.8198,13.8198,13.7572,13.8059,10000.0
2006-04-03 09:40:00,19.79,19.79,19.7,19.73,34200.0,13.7781,13.7781,13.7154,13.7363,34200.0
2006-04-03 09:50:00,19.7,19.75,19.61,19.75,67200.0,13.7154,13.7502,13.6527,13.7502,67200.0
2006-04-03 10:00:00,19.75,19.77,19.7,19.74,30600.0,13.7502,13.7641,13.7154,13.7433,30600.0
2006-04-03 10:10:00,19.74,19.77,19.71,19.77,42800.0,13.7433,13.7641,13.7224,13.7641,42800.0
2006-04-03 10:20:00,19.77,19.78,19.74,19.78,174800.0,13.7641,13.7711,13.7433,13.7711,174800.0
2006-04-03 10:30:00,19.78,19.79,19.75,19.75,274800.0,13.7711,13.7781,13.7502,13.7502,274800.0
2006-04-03 10:40:00,19.76,19.81,19.75,19.8,331200.0,13.7572,13.792,13.7502,13.785,331200.0
2006-04-03 10:50:00,19.8,19.9,19.78,19.85,206200.0,13.785,13.8546,13.7711,13.8198,206200.0
2006-04-03 11:00:00,19.85,19.86,19.85,19.86,13200.0,13.8198,13.8268,13.8198,13.8268,13200.0
2006-04-03 11:10:00,19.86,19.94,19.85,19.94,40600.0,13.8268,13.8825,13.8198,13.8825,40600.0
2006-04-03 11:20:00,19.93,19.98,19.93,19.97,24800.0,13.8755,13.9103,13.8755,13.9034,24800.0
2006-04-03 11:30:00,19.97,19.97,19.95,19.95,22000.0,13.9034,13.9034,13.8895,13.8895,22000.0
2006-04-03 11:40:00,19.95,19.97,19.95,19.97,40400.0,13.8895,13.9034,13.8895,13.9034,40400.0
2006-04-03 11:50:00,19.96,19.98,19.95,19.95,42400.0,13.8964,13.9103,13.8895,13.8895,42400.0
2006-04-03 12:00:00,19.95,19.95,19.91,19.92,51400.0,13.8895,13.8895,13.8616,13.8686,51400.0
2006-04-03 12:10:00,19.92,19.97,19.92,19.96,21400.0,13.8686,13.9034,13.8686,13.8964,21400.0
2006-04-03 12:20:00,19.96,19.96,19.93,19.93,17800.0,13.8964,13.8964,13.8755,13.8755,17800.0
2006-04-03 12:30:00,19.93,19.96,19.93,19.95,23200.0,13.8755,13.8964,13.8755,13.8895,23200.0
2006-04-03 12:40:00,19.95,19.95,19.93,19.93,9200.0,13.8895,13.8895,13.8755,13.8755,9200.0
2006-04-03 12:50:00,19.92,19.93,19.91,19.92,27200.0,13.8686,13.8755,13.8616,13.8686,27200.0
2006-04-03 13:00:00,19.92,19.92,19.88,19.88,8600.0,13.8686,13.8686,13.8407,13.8407,8600.0
2006-04-03 13:10:00,19.88,19.88,19.84,19.84,11200.0,13.8407,13.8407,13.8129,13.8129,11200.0
2006-04-03 13:20:00,19.85,19.85,19.81,19.82,7000.0,13.8198,13.8198,13.792,13.799,7000.0
2006-04-03 13:30:00,19.82,19.85,19.81,19.83,22400.0,13.799,13.8198,13.792,13.8059,22400.0
2006-04-03 13:40:00,19.83,19.84,19.81,19.81,13000.0,13.8059,13.8129,13.792,13.792,13000.0
2006-04-03 13:50:00,19.81,19.82,19.8,19.8,14400.0,13.792,13.799,13.785,13.785,14400.0
2006-04-03 14:00:00,19.8,19.82,19.8,19.81,18800.0,13.785,13.799,13.785,13.792,18800.0
2006-04-03 14:10:00,19.81,19.82,19.81,19.82,23000.0,13.792,13.799,13.792,13.799,23000.0
2006-04-03 14:20:00,19.81,19.82,19.8,19.8,28800.0,13.792,13.799,13.785,13.785,28800.0
2006-04-03 14:30:00,19.8,19.81,19.8,19.8,41000.0,13.785,13.792,13.785,13.785,41000.0
2006-04-03 14:40:00,19.8,19.8,19.74,19.74,52000.0,13.785,13.785,13.7433,13.7433,52000.0
2006-04-03 14:50:00,19.74,19.74,19.64,19.64,91600.0,13.7433,13.7433,13.6736,13.6736,91600.0
2006-04-03 15:00:00,19.62,19.75,19.6,19.75,43400.0,13.6597,13.7502,13.6458,13.7502,43400.0
2006-04-03 15:10:00,19.75,19.88,19.75,19.86,134800.0,13.7502,13.8407,13.7502,13.8268,134800.0
2006-04-03 15:20:00,19.86,19.9,19.84,19.89,59800.0,13.8268,13.8546,13.8129,13.8477,59800.0
2006-04-03 15:30:00,19.89,19.89,19.81,19.81,62200.0,13.8477,13.8477,13.792,13.792,62200.0
2006-04-03 15:40:00,19.81,19.82,19.78,19.8,54000.0,13.792,13.799,13.7711,13.785,54000.0
2006-04-03 15:50:00,19.8,19.83,19.7,19.7,221400.0,13.785,13.8059,13.7154,13.7154,221400.0
2006-04-04 09:30:00,19.68,19.78,19.65,19.77,23400.0,13.7015,13.7711,13.6806,13.7641,23400.0
2006-04-04 09:40:00,19.78,19.78,19.66,19.66,15600.0,13.7711,13.7711,13.6876,13.6876,15600.0
2006-04-04 09:50:00,19.68,19.78,19.68,19.78,71800.0,13.7015,13.7711,13.7015,13.7711,71800.0
2006-04-04 10:00:00,19.78,19.78,19.72,19.74,43200.0,13.7711,13.7711,13.7293,13.7433,43200.0
2006-04-04 10:10:00,19.74,19.76,19.72,19.72,20800.0,13.7433,13.7572,13.7293,13.7293,20800.0
2006-04-04 10:20:00,19.72,19.73,19.7,19.71,28200.0,13.7293,13.7363,13.7154,13.7224,28200.0
2006-04-04 10:30:00,19.7,19.7,19.67,19.69,7200.0,13.7154,13.7154,13.6945,13.7084,7200.0
2006-04-04 10:40:00,19.69,19.71,19.68,19.7,9200.0,13.7084,13.7224,13.7015,13.7154,9200.0
2006-04-04 10:50:00,19.7,19.73,19.68,19.68,16800.0,13.7154,13.7363,13.7015,13.7015,16800.0
2006-04-04 11:00:00,19.68,19.68,19.66,19.68,8600.0,13.7015,13.7015,13.6876,13.7015,8600.0
2006-04-04 11:10:00,19.7,19.73,19.68,19.72,12200.0,13.7154,13.7363,13.7015,13.7293,12200.0
2006-04-04 11:20:00,19.74,19.76,19.74,19.74,15400.0,13.7433,13.7572,13.7433,13.7433,15400.0
2006-04-04 11:30:00,19.74,19.74,19.7,19.71,17400.0,13.7433,13.7433,13.7154,13.7224,17400.0
2006-04-04 11:40:00,19.72,19.74,19.71,19.71,8200.0,13.7293,13.7433,13.7224,13.7224,8200.0
2006-04-04 11:50:00,19.72,19.74,19.7,19.73,47200.0,13.7293,13.7433,13.7154,13.7363,47200.0
2006-04-04 12:00:00,19.73,19.77,19.73,19.75,33400.0,13.7363,13.7641,13.7363,13.7502,33400.0
2006-04-04 12:10:00,19.75,19.77,19.69,19.69,22800.0,13.7502,13.7641,13.7084,13.7084,22800.0
2006-04-04 12:20:00,19.7,19.75,19.7,19.75,17200.0,13.7154,13.7502,13.7154,13.7502,17200.0
2006-04-04 12:30:00,19.74,19.74,19.69,19.73,11000.0,13.7433,13.7433,13.7084,13.7363,11000.0
2006-04-04 12:40:00,19.73,19.78,19.71,19.72,28600.0,13.7363,13.7711,13.7224,13.7293,28600.0
2006-04-04 12:50:00,19.72,19.75,19.71,19.75,13000.0,13.7293,13.7502,13.7224,13.7502,13000.0
2006-04-04 13:00:00,19.75,19.78,19.74,19.78,11400.0,13.7502,13.7711,13.7433,13.7711,11400.0
2006-04-04 13:10:00,19.78,19.78,19.74,19.78,21200.0,13.7711,13.7711,13.7433,13.7711,21200.0
2006-04-04 13:20:00,19.77,19.78,19.72,19.72,31800.0,13.7641,13.7711,13.7293,13.7293,31800.0
2006-04-04 13:30:00,19.72,19.74,19.71,19.73,6400.0,13.7293,13.7433,13.7224,13.7363,6400.0
2006-04-04 13:40:00,19.75,19.75,19.7,19.72,16800.0,13.7502,13.7502,13.7154,13.7293,16800.0
2006-04-04 13:50:00,19.71,19.75,19.71,19.74,12200.0,13.7224,13.7502,13.7224,13.7433,12200.0
2006-04-04 14:00:00,19.74,19.74,19.71,19.73,18200.0,13.7433,13.7433,13.7224,13.7363,18200.0
2006-04-04 14:10:00,19.73,19.75,19.71,19.71,19800.0,13.7363,13.7502,13.7224,13.7224,19800.0
2006-04-04 14:20:00,19.72,19.77,19.72,19.73,20800.0,13.7293,13.7641,13.7293,13.7363,20800.0
2006-04-04 14:30:00,19.73,19.73,19.68,19.68,10600.0,13.7363,13.7363,13.7015,13.7015,10600.0
2006-04-04 14:40:00,19.68,19.69,19.66,19.67,17000.0,13.7015,13.7084,13.6876,13.6945,17000.0
2006-04-04 14:50:00,19.67,19.7,19.67,19.68,27600.0,13.6945,13.7154,13.6945,13.7015,27600.0
2006-04-04 15:00:00,19.67,19.68,19.66,19.68,10000.0,13.6945,13.7015,13.6876,13.7015,10000.0
2006-04-04 15:10:00,19.67,19.67,19.63,19.66,9000.0,13.6945,13.6945,13.6667,13.6876,9000.0
2006-04-04 15:20:00,19.67,19.7,19.66,19.67,17800.0,13.6945,13.7154,13.6876,13.6945,17800.0
2006-04-04 15:30:00,19.67,19.67,19.63,19.66,14200.0,13.6945,13.6945,13.6667,13.6876,14200.0
2006-04-04 15:40:00,19.66,19.68,19.66,19.67,26000.0,13.6876,13.7015,13.6876,13.6945,26000.0
2006-04-04 15:50:00,19.66,19.68,19.61,19.63,57400.0,13.6876,13.7015,13.6527,13.6667,57400.0
2006-04-05 09:30:00,19.63,19.68,19.61,19.65,4800.0,13.6667,13.7015,13.6527,13.6806,4800.0
2006-04-05 09:40:00,19.68,19.74,19.68,19.74,3200.0,13.7015,13.7433,13.7015,13.7433,3200.0
2006-04-05 09:50:00,19.77,19.86,19.77,19.85,9000.0,13.7641,13.8268,13.7641,13.8198,9000.0
2006-04-05 10:00:00,19.86,19.95,19.85,19.91,32200.0,13.8268,13.8895,13.8198,13.8616,32200.0
2006-04-05 10:10:00,19.91,19.92,19.87,19.9,35000.0,13.8616,13.8686,13.8338,13.8546,35000.0
2006-04-05 10:20:00,19.89,19.91,19.86,19.86,35600.0,13.8477,13.8616,13.8268,13.8268,35600.0
2006-04-05 10:30:00,19.88,19.9,19.84,19.9,24000.0,13.8407,13.8546,13.8129,13.8546,24000.0
2006-04-05 10:40:00,19.9,19.9,19.85,19.89,20000.0,13.8546,13.8546,13.8198,13.8477,20000.0
2006-04-05 10:50:00,19.9,19.91,19.86,19.89,25400.0,13.8546,13.8616,13.8268,13.8477,25400.0
2006-04-05 11:00:00,19.9,19.9,19.85,19.89,23200.0,13.8546,13.8546,13.8198,13.8477,23200.0
2006-04-05 11:10:00,19.87,19.88,19.83,19.84,29600.0,13.8338,13.8407,13.8059,13.8129,29600.0
2006-04-05 11:20:00,19.84,19.86,19.83,19.84,19800.0,13.8129,13.8268,13.8059,13.8129,19800.0
2006-04-05 11:30:00,19.83,19.84,19.73,19.74,48000.0,13.8059,13.8129,13.7363,13.7433,48000.0
2006-04-05 11:40:00,19.75,19.75,19.73,19.74,19000.0,13.7502,13.7502,13.7363,13.7433,19000.0
2006-04-05 11:50:00,19.73,19.75,19.7,19.75,21000.0,13.7363,13.7502,13.7154,13.7502,21000.0
2006-04-05 12:00:00,19.75,19.76,19.73,19.75,33600.0,13.7502,13.7572,13.7363,13.7502,33600.0
2006-04-05 12:10:00,19.75,19.76,19.74,19.75,24200.0,13.7502,13.7572,13.7433,13.7502,24200.0
2006-04-05 12:20:00,19.75,19.82,19.75,19.81,61000.0,13.7502,13.799,13.7502,13.792,61000.0
2006-04-05 12:30:00,19.81,19.86,19.79,19.82,42200.0,13.792,13.8268,13.7781,13.799,42200.0
2006-04-05 12:40:00,19.82,19.86,19.82,19.83,57400.0,13.799,13.8268,13.799,13.8059,57400.0
2006-04-05 12:50:00,19.84,19.86,19.83,19.85,32400.0,13.8129,13.8268,13.8059,13.8198,32400.0
2006-04-05 13:00:00,19.85,19.86,19.83,19.84,30400.0,13.8198,13.8268,13.8059,13.8129,30400.0
2006-04-05 13:10:00,19.85,19.86,19.83,19.85,33200.0,13.8198,13.8268,13.8059,13.8198,33200.0
2006-04-05 13:20:00,19.85,19.86,19.84,19.85,30200.0,13.8198,13.8268,13.8129,13.8198,30200.0
2006-04-05 13:30:00,19.85,19.87,19.84,19.87,13000.0,13.8198,13.8338,13.8129,13.8338,13000.0
2006-04-05 13:40:00,19.86,19.86,19.82,19.83,15600.0,13.8268,13.8268,13.799,13.8059,15600.0
2006-04-05 13:50:00,19.83,19.85,19.78,19.79,30800.0,13.8059,13.8198,13.7711,13.7781,30800.0
2006-04-05 14:00:00,19.79,19.86,19.78,19.86,31400.0,13.7781,13.8268,13.7711,13.8268,31400.0
2006-04-05 14:10:00,19.86,19.86,19.82,19.84,36800.0,13.8268,13.8268,13.799,13.8129,36800.0
2006-04-05 14:20:00,19.84,19.86,19.84,19.86,30800.0,13.8129,13.8268,13.8129,13.8268,30800.0
2006-04-05 14:30:00,19.86,19.96,19.85,19.95,29000.0,13.8268,13.8964,13.8198,13.8895,29000.0
2006-04-05 14:40:00,19.97,20.02,19.97,20.0,50400.0,13.9034,13.9382,13.9034,13.9243,50400.0
2006-04-05 14:50:00,20.0,20.03,19.99,20.0,17000.0,13.9243,13.9452,13.9173,13.9243,17000.0
2006-04-05 15:00:00,20.01,20.01,19.96,19.96,37600.0,13.9312,13.9312,13.8964,13.8964,37600.0
2006-04-05 15:10:00,19.95,20.0,19.94,20.0,16400.0,13.8895,13.9243,13.8825,13.9243,16400.0
2006-04-05 15:20:00,20.0,20.0,19.93,19.95,13200.0,13.9243,13.9243,13.8755,13.8895,13200.0
2006-04-05 15:30:00,19.94,19.96,19.92,19.94,21600.0,13.8825,13.8964,13.8686,13.8825,21600.0
2006-04-05 15:40:00,19.95,19.99,19.93,19.93,13600.0,13.8895,13.9173,13.8755,13.8755,13600.0
2006-04-05 15:50:00,19.93,19.95,19.78,19.87,374800.0,13.8755,13.8895,13.7711,13.8338,374800.0
2006-04-06 09:30:00,19.88,19.88,19.75,19.81,16400.0,13.8407,13.8407,13.7502,13.792,16400.0
2006-04-06 09:40:00,19.83,19.88,19.82,19.85,15000.0,13.8059,13.8407,13.799,13.8198,15000.0
2006-04-06 09:50:00,19.86,19.99,19.85,19.98,16800.0,13.8268,13.9173,13.8198,13.9103,16800.0
2006-04-06 10:00:00,19.98,19.98,19.93,19.96,23400.0,13.9103,13.9103,13.8755,13.8964,23400.0
2006-04-06 10:10:00,19.96,19.98,19.95,19.98,7400.0,13.8964,13.9103,13.8895,13.9103,7400.0
2006-04-06 10:20:00,19.97,19.99,19.95,19.95,27600.0,13.9034,13.9173,13.8895,13.8895,27600.0
2006-04-06 10:30:00,19.95,20.0,19.94,19.98,19400.0,13.8895,13.9243,13.8825,13.9103,19400.0
2006-04-06 10:40:00,19.98,20.03,19.96,20.02,22800.0,13.9103,13.9452,13.8964,13.9382,22800.0
2006-04-06 10:50:00,20.02,20.1,20.02,20.05,59800.0,13.9382,13.9939,13.9382,13.9591,59800.0
2006-04-06 11:00:00,20.03,20.1,20.03,20.09,15600.0,13.9452,13.9939,13.9452,13.9869,15600.0
2006-04-06 11:10:00,20.09,20.14,20.09,20.14,18800.0,13.9869,14.0217,13.9869,14.0217,18800.0
2006-04-06 11:20:00,20.15,20.18,20.15,20.18,15000.0,14.0287,14.0496,14.0287,14.0496,15000.0
2006-04-06 11:30:00,20.23,20.24,20.2,20.2,27200.0,14.0844,14.0914,14.0635,14.0635,27200.0
2006-04-06 11:40:00,20.2,20.23,20.2,20.23,12200.0,14.0635,14.0844,14.0635,14.0844,12200.0
2006-04-06 11:50:00,20.22,20.27,20.18,20.23,70200.0,14.0774,14.1122,14.0496,14.0844,70200.0
2006-04-06 12:00:00,20.23,20.24,20.19,20.21,28200.0,14.0844,14.0914,14.0565,14.0705,28200.0
2006-04-06 12:10:00,20.21,20.21,20.18,20.18,12000.0,14.0705,14.0705,14.0496,14.0496,12000.0
2006-04-06 12:20:00,20.18,20.21,20.18,20.2,8600.0,14.0496,14.0705,14.0496,14.0635,8600.0
2006-04-06 12:30:00,20.2,20.25,20.2,20.25,9600.0,14.0635,14.0983,14.0635,14.0983,9600.0
2006-04-06 12:40:00,20.25,20.28,20.24,20.25,26200.0,14.0983,14.1192,14.0914,14.0983,26200.0
2006-04-06 12:50:00,20.25,20.35,20.25,20.34,26600.0,14.0983,14.1679,14.0983,14.161,26600.0
2006-04-06 13:00:00,20.34,20.34,20.32,20.33,14400.0,14.161,14.161,14.1471,14.154,14400.0
2006-04-06 13:10:00,20.32,20.35,20.31,20.34,22200.0,14.1471,14.1679,14.1401,14.161,22200.0
2006-04-06 13:20:00,20.34,20.35,20.32,20.33,17800.0,14.161,14.1679,14.1471,14.154,17800.0
2006-04-06 13:30:00,20.33,20.35,20.32,20.34,17200.0,14.154,14.1679,14.1471,14.161,17200.0
2006-04-06 13:40:00,20.33,20.35,20.31,20.35,16600.0,14.154,14.1679,14.1401,14.1679,16600.0
2006-04-06 13:50:00,20.34,20.35,20.33,20.34,14000.0,14.161,14.1679,14.154,14.161,14000.0
2006-04-06 14:00:00,20.33,20.34,20.31,20.32,16400.0,14.154,14.161,14.1401,14.1471,16400.0
2006-04-06 14:10:00,20.32,20.34,20.31,20.33,14400.0,14.1471,14.161,14.1401,14.154,14400.0
2006-04-06 14:20:00,20.33,20.33,20.31,20.33,10800.0,14.154,14.154,14.1401,14.154,10800.0
2006-04-06 14:30:00,20.33,20.35,20.33,20.33,13200.0,14.154,14.1679,14.154,14.154,13200.0
2006-04-06 14:40:00,20.34,20.35,20.31,20.31,56400.0,14.161,14.1679,14.1401,14.1401,56400.0
2006-04-06 14:50:00,20.31,20.32,20.28,20.28,29000.0,14.1401,14.1471,14.1192,14.1192,29000.0
2006-04-06 15:00:00,20.29,20.31,20.21,20.22,48600.0,14.1262,14.1401,14.0705,14.0774,48600.0
2006-04-06 15:10:00,20.21,20.24,20.18,20.24,96800.0,14.0705,14.0914,14.0496,14.0914,96800.0
2006-04-06 15:20:00,20.24,20.27,20.18,20.18,28400.0,14.0914,14.1122,14.0496,14.0496,28400.0
2006-04-06 15:30:00,20.18,20.22,20.16,20.22,33200.0,14.0496,14.0774,14.0357,14.0774,33200.0
2006-04-06 15:40:00,20.22,20.24,20.16,20.18,36600.0,14.0774,14.0914,14.0357,14.0496,36600.0
2006-04-06 15:50:00,20.2,20.28,20.2,20.25,54400.0,14.0635,14.1192,14.0635,14.0983,54400.0
2006-04-07 09:30:00,20.36,20.5,20.33,20.48,17800.0,14.1749,14.2724,14.154,14.2585,17800.0
2006-04-07 09:40:00,20.49,20.55,20.46,20.51,39800.0,14.2654,14.3072,14.2445,14.2793,39800.0
2006-04-07 09:50:00,20.51,20.52,20.48,20.5,21000.0,14.2793,14.2863,14.2585,14.2724,21000.0
2006-04-07 10:00:00,20.5,20.62,20.5,20.61,49000.0,14.2724,14.3559,14.2724,14.349,49000.0
2006-04-07 10:10:00,20.6,20.61,20.5,20.5,50600.0,14.342,14.349,14.2724,14.2724,50600.0
2006-04-07 10:20:00,20.5,20.54,20.47,20.49,50200.0,14.2724,14.3002,14.2515,14.2654,50200.0
2006-04-07 10:30:00,20.49,20.55,20.49,20.55,34600.0,14.2654,14.3072,14.2654,14.3072,34600.0
2006-04-07 10:40:00,20.55,20.55,20.43,20.5,31800.0,14.3072,14.3072,14.2236,14.2724,31800.0
2006-04-07 10:50:00,20.47,20.5,20.45,20.48,24800.0,14.2515,14.2724,14.2376,14.2585,24800.0
2006-04-07 11:00:00,20.48,20.51,20.47,20.49,17200.0,14.2585,14.2793,14.2515,14.2654,17200.0
2006-04-07 11:10:00,20.5,20.58,20.49,20.57,35800.0,14.2724,14.3281,14.2654,14.3211,35800.0
2006-04-07 11:20:00,20.57,20.57,20.51,20.51,15400.0,14.3211,14.3211,14.2793,14.2793,15400.0
2006-04-07 11:30:00,20.53,20.56,20.51,20.56,36400.0,14.2933,14.3141,14.2793,14.3141,36400.0
2006-04-07 11:40:00,20.56,20.57,20.5,20.5,26000.0,14.3141,14.3211,14.2724,14.2724,26000.0
2006-04-07 11:50:00,20.51,20.54,20.51,20.53,13400.0,14.2793,14.3002,14.2793,14.2933,13400.0
2006-04-07 12:00:00,20.53,20.54,20.5,20.52,12600.0,14.2933,14.3002,14.2724,14.2863,12600.0
2006-04-07 12:10:00,20.52,20.61,20.5,20.6,58600.0,14.2863,14.349,14.2724,14.342,58600.0
2006-04-07 12:20:00,20.6,20.61,20.54,20.59,11800.0,14.342,14.349,14.3002,14.335,11800.0
2006-04-07 12:30:00,20.59,20.6,20.57,20.57,9400.0,14.335,14.342,14.3211,14.3211,9400.0
2006-04-07 12:40:00,20.59,20.61,20.54,20.61,18600.0,14.335,14.349,14.3002,14.349,18600.0
2006-04-07 12:50:00,20.6,20.61,20.56,20.57,10200.0,14.342,14.349,14.3141,14.3211,10200.0
2006-04-07 13:00:00,20.57,20.61,20.53,20.61,27800.0,14.3211,14.349,14.2933,14.349,27800.0
2006-04-07 13:10:00,20.61,20.62,20.55,20.61,25200.0,14.349,14.3559,14.3072,14.349,25200.0
2006-04-07 13:20:00,20.61,20.63,20.6,20.61,13000.0,14.349,14.3629,14.342,14.349,13000.0
2006-04-07 13:30:00,20.61,20.65,20.6,20.64,36000.0,14.349,14.3768,14.342,14.3698,36000.0
2006-04-07 13:40:00,20.64,20.65,20.61,20.62,21600.0,14.3698,14.3768,14.349,14.3559,21600.0
2006-04-07 13:50:00,20.62,20.68,20.57,20.67,51800.0,14.3559,14.3977,14.3211,14.3907,51800.0
2006-04-07 14:00:00,20.68,20.68,20.63,20.65,22200.0,14.3977,14.3977,14.3629,14.3768,22200.0
2006-04-07 14:10:00,20.65,20.65,20.55,20.59,25800.0,14.3768,14.3768,14.3072,14.335,25800.0
2006-04-07 14:20:00,20.58,20.64,20.58,20.61,19200.0,14.3281,14.3698,14.3281,14.349,19200.0
2006-04-07 14:30:00,20.63,20.64,20.59,20.63,17800.0,14.3629,14.3698,14.335,14.3629,17800.0
2006-04-07 14:40:00,20.63,20.67,20.63,20.66,28600.0,14.3629,14.3907,14.3629,14.3838,28600.0
2006-04-07 14:50:00,20.67,20.68,20.65,20.66,37000.0,14.3907,14.3977,14.3768,14.3838,37000.0
2006-04-07 15:00:00,20.66,20.74,20.65,20.73,124600.0,14.3838,14.4395,14.3768,14.4325,124600.0
2006-04-07 15:10:00,20.72,20.73,20.68,20.7,26600.0,14.4255,14.4325,14.3977,14.4116,26600.0
2006-04-07 15:20:00,20.68,20.7,20.56,20.59,48000.0,14.3977,14.4116,14.3141,14.335,48000.0
2006-04-07 15:30:00,20.59,20.62,20.58,20.61,26200.0,14.335,14.3559,14.3281,14.349,26200.0
2006-04-07 15:40:00,20.61,20.67,20.6,20.67,46200.0,14.349,14.3907,14.342,14.3907,46200.0
2006-04-07 15:50:00,20.67,20.67,20.57,20.61,53000.0,14.3907,14.3907,14.3211,14.349,53000.0
2006-04-10 09:30:00,20.62,20.63,20.55,20.55,10600.0,14.3559,14.3629,14.3072,14.3072,10600.0
2006-04-10 09:40:00,20.53,20.55,20.42,20.42,19200.0,14.2933,14.3072,14.2167,14.2167,19200.0
2006-04-10 09:50:00,20.42,20.5,20.4,20.45,21200.0,14.2167,14.2724,14.2028,14.2376,21200.0
2006-04-10 10:00:00,20.41,20.5,20.41,20.5,29800.0,14.2097,14.2724,14.2097,14.2724,29800.0
2006-04-10 10:10:00,20.5,20.56,20.49,20.51,47000.0,14.2724,14.3141,14.2654,14.2793,47000.0
2006-04-10 10:20:00,20.49,20.53,20.49,20.51,10800.0,14.2654,14.2933,14.2654,14.2793,10800.0
2006-04-10 10:30:00,20.49,20.5,20.44,20.46,8200.0,14.2654,14.2724,14.2306,14.2445,8200.0
2006-04-10 10:40:00,20.46,20.46,20.42,20.43,7400.0,14.2445,14.2445,14.2167,14.2236,7400.0
2006-04-10 10:50:00,20.43,20.47,20.42,20.46,11200.0,14.2236,14.2515,14.2167,14.2445,11200.0
2006-04-10 11:00:00,20.45,20.47,20.43,20.45,14000.0,14.2376,14.2515,14.2236,14.2376,14000.0
2006-04-10 11:10:00,20.45,20.46,20.41,20.42,9000.0,14.2376,14.2445,14.2097,14.2167,9000.0
2006-04-10 11:20:00,20.41,20.41,20.4,20.4,9000.0,14.2097,14.2097,14.2028,14.2028,9000.0
2006-04-10 11:30:00,20.39,20.4,20.38,20.38,4200.0,14.1958,14.2028,14.1888,14.1888,4200.0
2006-04-10 11:40:00,20.4,20.43,20.4,20.42,11200.0,14.2028,14.2236,14.2028,14.2167,11200.0
2006-04-10 11:50:00,20.43,20.46,20.43,20.45,10200.0,14.2236,14.2445,14.2236,14.2376,10200.0
2006-04-10 12:00:00,20.43,20.47,20.43,20.47,11800.0,14.2236,14.2515,14.2236,14.2515,11800.0
2006-04-10 12:10:00,20.47,20.48,20.45,20.45,6000.0,14.2515,14.2585,14.2376,14.2376,6000.0
2006-04-10 12:20:00,20.45,20.46,20.43,20.43,7000.0,14.2376,14.2445,14.2236,14.2236,7000.0
2006-04-10 12:30:00,20.44,20.45,20.43,20.45,8000.0,14.2306,14.2376,14.2236,14.2376,8000.0
2006-04-10 12:40:00,20.44,20.45,20.42,20.42,10200.0,14.2306,14.2376,14.2167,14.2167,10200.0
2006-04-10 12:50:00,20.41,20.41,20.36,20.36,18200.0,14.2097,14.2097,14.1749,14.1749,18200.0
2006-04-10 13:00:00,20.36,20.36,20.34,20.35,18600.0,14.1749,14.1749,14.161,14.1679,18600.0
2006-04-10 13:10:00,20.35,20.35,20.33,20.35,8800.0,14.1679,14.1679,14.154,14.1679,8800.0
2006-04-10 13:20:00,20.35,20.37,20.33,20.35,10600.0,14.1679,14.1819,14.154,14.1679,10600.0
2006-04-10 13:30:00,20.35,20.35,20.33,20.33,7600.0,14.1679,14.1679,14.154,14.154,7600.0
2006-04-10 13:40:00,20.33,20.34,20.32,20.33,23200.0,14.154,14.161,14.1471,14.154,23200.0
2006-04-10 13:50:00,20.33,20.34,20.29,20.3,10600.0,14.154,14.161,14.1262,14.1331,10600.0
2006-04-10 14:00:00,20.29,20.31,20.29,20.31,10400.0,14.1262,14.1401,14.1262,14.1401,10400.0
2006-04-10 14:10:00,20.32,20.33,20.3,20.3,9000.0,14.1471,14.154,14.1331,14.1331,9000.0
2006-04-10 14:20:00,20.31,20.31,20.29,20.3,12800.0,14.1401,14.1401,14.1262,14.1331,12800.0
2006-04-10 14:30:00,20.3,20.31,20.22,20.24,46400.0,14.1331,14.1401,14.0774,14.0914,46400.0
2006-04-10 14:40:00,20.24,20.25,20.23,20.25,11600.0,14.0914,14.0983,14.0844,14.0983,11600.0
2006-04-10 14:50:00,20.24,20.25,20.23,20.23,6800.0,14.0914,14.0983,14.0844,14.0844,6800.0
2006-04-10 15:00:00,20.24,20.27,20.23,20.27,7200.0,14.0914,14.1122,14.0844,14.1122,7200.0
2006-04-10 15:10:00,20.25,20.29,20.25,20.25,22200.0,14.0983,14.1262,14.0983,14.0983,22200.0
2006-04-10 15:20:00,20.26,20.27,20.25,20.25,15400.0,14.1053,14.1122,14.0983,14.0983,15400.0
2006-04-10 15:30:00,20.25,20.3,20.25,20.3,35000.0,14.0983,14.1331,14.0983,14.1331,35000.0
2006-04-10 15:40:00,20.3,20.33,20.29,20.32,21000.0,14.1331,14.154,14.1262,14.1471,21000.0
2006-04-10 15:50:00,20.32,20.32,20.25,20.25,46800.0,14.1471,14.1471,14.0983,14.0983,46800.0
2006-04-11 09:30:00,20.22,20.3,20.22,20.29,15600.0,14.0774,14.1331,14.0774,14.1262,15600.0
2006-04-11 09:40:00,20.35,20.35,20.29,20.3,10600.0,14.1679,14.1679,14.1262,14.1331,10600.0
2006-04-11 09:50:00,20.29,20.34,20.29,20.29,21200.0,14.1262,14.161,14.1262,14.1262,21200.0
2006-04-11 10:00:00,20.29,20.32,20.26,20.27,7600.0,14.1262,14.1471,14.1053,14.1122,7600.0
2006-04-11 10:10:00,20.27,20.35,20.27,20.34,52000.0,14.1122,14.1679,14.1122,14.161,52000.0
2006-04-11 10:20:00,20.35,20.35,20.3,20.32,7400.0,14.1679,14.1679,14.1331,14.1471,7400.0
2006-04-11 10:30:00,20.31,20.31,20.25,20.25,7400.0,14.1401,14.1401,14.0983,14.0983,7400.0
2006-04-11 10:40:00,20.26,20.27,20.18,20.21,11600.0,14.1053,14.1122,14.0496,14.0705,11600.0
2006-04-11 10:50:00,20.19,20.19,20.18,20.18,3800.0,14.0565,14.0565,14.0496,14.0496,3800.0
2006-04-11 11:00:00,20.19,20.2,20.18,20.18,86000.0,14.0565,14.0635,14.0496,14.0496,86000.0
2006-04-11 11:10:00,20.18,20.18,20.09,20.09,17000.0,14.0496,14.0496,13.9869,13.9869,17000.0
2006-04-11 11:20:00,20.1,20.12,20.06,20.06,10400.0,13.9939,14.0078,13.966,13.966,10400.0
2006-04-11 11:30:00,20.06,20.08,20.06,20.08,2200.0,13.966,13.98,13.966,13.98,2200.0
2006-04-11 11:40:00,20.07,20.1,20.07,20.07,8400.0,13.973,13.9939,13.973,13.973,8400.0
2006-04-11 11:50:00,20.06,20.06,20.02,20.02,5000.0,13.966,13.966,13.9382,13.9382,5000.0
2006-04-11 12:00:00,20.02,20.04,19.93,19.95,17200.0,13.9382,13.9521,13.8755,13.8895,17200.0
2006-04-11 12:10:00,19.97,19.98,19.95,19.98,6000.0,13.9034,13.9103,13.8895,13.9103,6000.0
2006-04-11 12:20:00,19.99,19.99,19.95,19.95,3400.0,13.9173,13.9173,13.8895,13.8895,3400.0
2006-04-11 12:30:00,19.96,19.96,19.93,19.95,6600.0,13.8964,13.8964,13.8755,13.8895,6600.0
2006-04-11 12:40:00,19.95,19.96,19.93,19.93,5200.0,13.8895,13.8964,13.8755,13.8755,5200.0
2006-04-11 12:50:00,19.93,19.93,19.92,19.93,3400.0,13.8755,13.8755,13.8686,13.8755,3400.0
2006-04-11 13:00:00,19.93,19.93,19.84,19.91,34400.0,13.8755,13.8755,13.8129,13.8616,34400.0
2006-04-11 13:10:00,19.91,19.93,19.9,19.92,14600.0,13.8616,13.8755,13.8546,13.8686,14600.0
2006-04-11 13:20:00,19.92,19.93,19.91,19.91,2600.0,13.8686,13.8755,13.8616,13.8616,2600.0
2006-04-11 13:30:00,19.92,19.95,19.91,19.95,4800.0,13.8686,13.8895,13.8616,13.8895,4800.0
2006-04-11 13:40:00,19.95,19.95,19.94,19.94,1200.0,13.8895,13.8895,13.8825,13.8825,1200.0
2006-04-11 13:50:00,19.94,19.95,19.93,19.93,5000.0,13.8825,13.8895,13.8755,13.8755,5000.0
2006-04-11 14:00:00,19.93,19.96,19.92,19.95,8800.0,13.8755,13.8964,13.8686,13.8895,8800.0
2006-04-11 14:10:00,19.93,19.95,19.92,19.93,3800.0,13.8755,13.8895,13.8686,13.8755,3800.0
2006-04-11 14:20:00,19.93,19.93,19.9,19.92,7800.0,13.8755,13.8755,13.8546,13.8686,7800.0
2006-04-11 14:30:00,19.92,19.96,19.92,19.96,5800.0,13.8686,13.8964,13.8686,13.8964,5800.0
2006-04-11 14:40:00,20.0,20.02,19.93,19.93,13400.0,13.9243,13.9382,13.8755,13.8755,13400.0
2006-04-11 14:50:00,19.94,19.96,19.94,19.94,6800.0,13.8825,13.8964,13.8825,13.8825,6800.0
2006-04-11 15:00:00,19.95,19.95,19.93,19.93,9800.0,13.8895,13.8895,13.8755,13.8755,9800.0
2006-04-11 15:10:00,19.95,19.96,19.95,19.95,11800.0,13.8895,13.8964,13.8895,13.8895,11800.0
2006-04-11 15:20:00,19.95,19.95,19.88,19.88,24000.0,13.8895,13.8895,13.8407,13.8407,24000.0
2006-04-11 15:30:00,19.88,19.88,19.84,19.86,30000.0,13.8407,13.8407,13.8129,13.8268,30000.0
2006-04-11 15:40:00,19.85,19.93,19.85,19.93,12800.0,13.8198,13.8755,13.8198,13.8755,12800.0
2006-04-11 15:50:00,19.93,19.95,19.93,19.95,19400.0,13.8755,13.8895,13.8755,13.8895,19400.0
2006-04-12 09:30:00,19.9,19.96,19.9,19.96,8200.0,13.8546,13.8964,13.8546,13.8964,8200.0
2006-04-12 09:40:00,19.97,20.0,19.93,20.0,17400.0,13.9034,13.9243,13.8755,13.9243,17400.0
2006-04-12 09:50:00,20.0,20.0,19.92,19.93,9400.0,13.9243,13.9243,13.8686,13.8755,9400.0
2006-04-12 10:00:00,19.93,19.93,19.87,19.87,9200.0,13.8755,13.8755,13.8338,13.8338,9200.0
2006-04-12 10:10:00,19.87,19.87,19.84,19.85,4400.0,13.8338,13.8338,13.8129,13.8198,4400.0
2006-04-12 10:20:00,19.83,19.83,19.81,19.81,7000.0,13.8059,13.8059,13.792,13.792,7000.0
2006-04-12 10:30:00,19.81,19.81,19.76,19.8,11800.0,13.792,13.792,13.7572,13.785,11800.0
2006-04-12 10:40:00,19.79,19.81,19.77,19.77,7200.0,13.7781,13.792,13.7641,13.7641,7200.0
2006-04-12 10:50:00,19.77,19.82,19.75,19.81,10800.0,13.7641,13.799,13.7502,13.792,10800.0
2006-04-12 11:00:00,19.81,19.84,19.8,19.84,4600.0,13.792,13.8129,13.785,13.8129,4600.0
2006-04-12 11:10:00,19.82,19.85,19.81,19.85,6800.0,13.799,13.8198,13.792,13.8198,6800.0
2006-04-12 11:20:00,19.85,19.9,19.85,19.88,8800.0,13.8198,13.8546,13.8198,13.8407,8800.0
2006-04-12 11:30:00,19.88,19.9,19.87,19.9,11000.0,13.8407,13.8546,13.8338,13.8546,11000.0
2006-04-12 11:40:00,19.9,19.9,19.89,19.9,6200.0,13.8546,13.8546,13.8477,13.8546,6200.0
2006-04-12 11:50:00,19.9,19.93,19.9,19.91,5400.0,13.8546,13.8755,13.8546,13.8616,5400.0
2006-04-12 12:00:00,19.91,19.93,19.91,19.93,14000.0,13.8616,13.8755,13.8616,13.8755,14000.0
2006-04-12 12:10:00,19.93,19.98,19.93,19.97,134200.0,13.8755,13.9103,13.8755,13.9034,134200.0
2006-04-12 12:20:00,19.97,19.98,19.96,19.98,3200.0,13.9034,13.9103,13.8964,13.9103,3200.0
2006-04-12 12:30:00,19.99,20.04,19.99,20.03,3000.0,13.9173,13.9521,13.9173,13.9452,3000.0
2006-04-12 12:40:00,20.03,20.04,20.01,20.03,2400.0,13.9452,13.9521,13.9312,13.9452,2400.0
2006-04-12 12:50:00,20.04,20.07,20.03,20.07,9000.0,13.9521,13.973,13.9452,13.973,9000.0
2006-04-12 13:00:00,20.08,20.14,20.08,20.14,17800.0,13.98,14.0217,13.98,14.0217,17800.0
2006-04-12 13:10:00,20.13,20.16,20.13,20.13,11600.0,14.0148,14.0357,14.0148,14.0148,11600.0
2006-04-12 13:20:00,20.13,20.15,20.13,20.15,14000.0,14.0148,14.0287,14.0148,14.0287,14000.0
2006-04-12 13:30:00,20.15,20.15,20.14,20.14,5200.0,14.0287,14.0287,14.0217,14.0217,5200.0
2006-04-12 13:40:00,20.14,20.14,20.11,20.11,4200.0,14.0217,14.0217,14.0009,14.0009,4200.0
2006-04-12 13:50:00,20.12,20.12,20.1,20.11,2400.0,14.0078,14.0078,13.9939,14.0009,2400.0
2006-04-12 14:00:00,20.11,20.11,20.03,20.03,29600.0,14.0009,14.0009,13.9452,13.9452,29600.0
2006-04-12 14:10:00,20.03,20.03,20.0,20.0,10400.0,13.9452,13.9452,13.9243,13.9243,10400.0
2006-04-12 14:20:00,20.0,20.01,20.0,20.0,8400.0,13.9243,13.9312,13.9243,13.9243,8400.0
2006-04-12 14:30:00,20.0,20.0,19.99,20.0,11000.0,13.9243,13.9243,13.9173,13.9243,11000.0
2006-04-12 14:40:00,19.99,19.99,19.95,19.99,33600.0,13.9173,13.9173,13.8895,13.9173,33600.0
2006-04-12 14:50:00,19.99,19.99,19.97,19.98,11800.0,13.9173,13.9173,13.9034,13.9103,11800.0
2006-04-12 15:00:00,19.98,19.99,19.97,19.98,16200.0,13.9103,13.9173,13.9034,13.9103,16200.0
2006-04-12 15:10:00,19.98,19.99,19.88,19.93,102400.0,13.9103,13.9173,13.8407,13.8755,102400.0
2006-04-12 15:20:00,19.93,19.93,19.82,19.86,35200.0,13.8755,13.8755,13.799,13.8268,35200.0
2006-04-12 15:30:00,19.85,19.91,19.85,19.89,26200.0,13.8198,13.8616,13.8198,13.8477,26200.0
2006-04-12 15:40:00,19.89,19.89,19.82,19.83,41600.0,13.8477,13.8477,13.799,13.8059,41600.0
2006-04-12 15:50:00,19.82,19.89,19.79,19.86,77800.0,13.799,13.8477,13.7781,13.8268,77800.0
2006-04-13 09:30:00,19.83,19.87,19.83,19.86,11000.0,13.8059,13.8338,13.8059,13.8268,11000.0
2006-04-13 09:40:00,19.85,19.85,19.84,19.84,12400.0,13.8198,13.8198,13.8129,13.8129,12400.0
2006-04-13 09:50:00,19.83,19.97,19.83,19.95,11000.0,13.8059,13.9034,13.8059,13.8895,11000.0
2006-04-13 10:00:00,19.97,20.0,19.95,20.0,28800.0,13.9034,13.9243,13.8895,13.9243,28800.0
2006-04-13 10:10:00,20.0,20.03,19.95,19.96,18600.0,13.9243,13.9452,13.8895,13.8964,18600.0
2006-04-13 10:20:00,19.95,19.95,19.92,19.93,3800.0,13.8895,13.8895,13.8686,13.8755,3800.0
2006-04-13 10:30:00,19.94,20.01,19.94,20.01,6800.0,13.8825,13.9312,13.8825,13.9312,6800.0
2006-04-13 10:40:00,20.01,20.07,20.01,20.07,14000.0,13.9312,13.973,13.9312,13.973,14000.0
2006-04-13 10:50:00,20.08,20.1,20.06,20.1,15400.0,13.98,13.9939,13.966,13.9939,15400.0
2006-04-13 11:00:00,20.1,20.1,20.0,20.01,25000.0,13.9939,13.9939,13.9243,13.9312,25000.0
2006-04-13 11:10:00,20.01,20.08,19.96,19.98,14600.0,13.9312,13.98,13.8964,13.9103,14600.0
2006-04-13 11:20:00,20.0,20.04,19.93,19.95,60200.0,13.9243,13.9521,13.8755,13.8895,60200.0
2006-04-13 11:30:00,19.96,19.96,19.83,19.85,36000.0,13.8964,13.8964,13.8059,13.8198,36000.0
2006-04-13 11:40:00,19.85,19.89,19.85,19.86,19800.0,13.8198,13.8477,13.8198,13.8268,19800.0
2006-04-13 11:50:00,19.86,19.9,19.85,19.88,21200.0,13.8268,13.8546,13.8198,13.8407,21200.0
2006-04-13 12:00:00,19.88,19.92,19.88,19.92,4800.0,13.8407,13.8686,13.8407,13.8686,4800.0
2006-04-13 12:10:00,19.93,19.95,19.85,19.86,15000.0,13.8755,13.8895,13.8198,13.8268,15000.0
2006-04-13 12:20:00,19.86,19.93,19.85,19.86,22200.0,13.8268,13.8755,13.8198,13.8268,22200.0
2006-04-13 12:30:00,19.86,19.9,19.86,19.9,5200.0,13.8268,13.8546,13.8268,13.8546,5200.0
2006-04-13 12:40:00,19.89,19.95,19.85,19.88,26400.0,13.8477,13.8895,13.8198,13.8407,26400.0
2006-04-13 12:50:00,19.88,19.92,19.83,19.86,19600.0,13.8407,13.8686,13.8059,13.8268,19600.0
2006-04-13 13:00:00,19.85,19.9,19.84,19.9,14800.0,13.8198,13.8546,13.8129,13.8546,14800.0
2006-04-13 13:10:00,19.9,19.91,19.86,19.89,13400.0,13.8546,13.8616,13.8268,13.8477,13400.0
2006-04-13 13:20:00,19.9,19.93,19.83,19.86,20800.0,13.8546,13.8755,13.8059,13.8268,20800.0
2006-04-13 13:30:00,19.86,19.9,19.85,19.88,9800.0,13.8268,13.8546,13.8198,13.8407,9800.0
2006-04-13 13:40:00,19.88,19.92,19.88,19.88,12200.0,13.8407,13.8686,13.8407,13.8407,12200.0
2006-04-13 13:50:00,19.86,19.93,19.85,19.88,22400.0,13.8268,13.8755,13.8198,13.8407,22400.0
2006-04-13 14:00:00,19.88,19.91,19.84,19.9,22000.0,13.8407,13.8616,13.8129,13.8546,22000.0
2006-04-13 14:10:00,19.9,19.92,19.85,19.86,19200.0,13.8546,13.8686,13.8198,13.8268,19200.0
2006-04-13 14:20:00,19.85,19.91,19.85,19.89,19400.0,13.8198,13.8616,13.8198,13.8477,19400.0
2006-04-13 14:30:00,19.9,19.92,19.84,19.85,16600.0,13.8546,13.8686,13.8129,13.8198,16600.0
2006-04-13 14:40:00,19.85,19.91,19.85,19.9,19800.0,13.8198,13.8616,13.8198,13.8546,19800.0
2006-04-13 14:50:00,19.89,19.93,19.88,19.93,24200.0,13.8477,13.8755,13.8407,13.8755,24200.0
2006-04-13 15:00:00,19.92,19.93,19.91,19.91,10800.0,13.8686,13.8755,13.8616,13.8616,10800.0
2006-04-13 15:10:00,19.91,19.96,19.9,19.96,9000.0,13.8616,13.8964,13.8546,13.8964,9000.0
2006-04-13 15:20:00,19.99,19.99,19.95,19.98,11600.0,13.9173,13.9173,13.8895,13.9103,11600.0
2006-04-13 15:30:00,19.98,19.99,19.95,19.98,37400.0,13.9103,13.9173,13.8895,13.9103,37400.0
2006-04-13 15:40:00,19.98,20.0,19.95,20.0,28200.0,13.9103,13.9243,13.8895,13.9243,28200.0
2006-04-13 15:50:00,20.0,20.0,19.91,19.98,68200.0,13.9243,13.9243,13.8616,13.9103,68200.0
2006-04-17 09:30:00,20.0,20.04,20.0,20.04,9200.0,13.9243,13.9521,13.9243,13.9521,9200.0
2006-04-17 09:40:00,20.04,20.05,20.0,20.02,23800.0,13.9521,13.9591,13.9243,13.9382,23800.0
2006-04-17 09:50:00,20.01,20.08,20.01,20.08,96200.0,13.9312,13.98,13.9312,13.98,96200.0
2006-04-17 10:00:00,20.1,20.23,20.1,20.21,39000.0,13.9939,14.0844,13.9939,14.0705,39000.0
2006-04-17 10:10:00,20.21,20.28,20.21,20.26,70200.0,14.0705,14.1192,14.0705,14.1053,70200.0
2006-04-17 10:20:00,20.26,20.31,20.25,20.3,25400.0,14.1053,14.1401,14.0983,14.1331,25400.0
2006-04-17 10:30:00,20.3,20.4,20.3,20.39,23800.0,14.1331,14.2028,14.1331,14.1958,23800.0
2006-04-17 10:40:00,20.39,20.42,20.36,20.37,19600.0,14.1958,14.2167,14.1749,14.1819,19600.0
2006-04-17 10:50:00,20.37,20.39,20.35,20.37,11400.0,14.1819,14.1958,14.1679,14.1819,11400.0
2006-04-17 11:00:00,20.38,20.38,20.31,20.31,19400.0,14.1888,14.1888,14.1401,14.1401,19400.0
2006-04-17 11:10:00,20.33,20.34,20.29,20.32,7000.0,14.154,14.161,14.1262,14.1471,7000.0
2006-04-17 11:20:00,20.29,20.29,20.25,20.25,4000.0,14.1262,14.1262,14.0983,14.0983,4000.0
2006-04-17 11:30:00,20.25,20.25,20.24,20.24,116800.0,14.0983,14.0983,14.0914,14.0914,116800.0
2006-04-17 11:40:00,20.25,20.29,20.25,20.29,5800.0,14.0983,14.1262,14.0983,14.1262,5800.0
2006-04-17 11:50:00,20.29,20.31,20.28,20.31,54800.0,14.1262,14.1401,14.1192,14.1401,54800.0
2006-04-17 12:00:00,20.31,20.32,20.31,20.31,108400.0,14.1401,14.1471,14.1401,14.1401,108400.0
2006-04-17 12:10:00,20.32,20.35,20.32,20.35,8800.0,14.1471,14.1679,14.1471,14.1679,8800.0
2006-04-17 12:20:00,20.34,20.36,20.33,20.34,53400.0,14.161,14.1749,14.154,14.161,53400.0
2006-04-17 12:30:00,20.33,20.34,20.28,20.28,11400.0,14.154,14.161,14.1192,14.1192,11400.0
2006-04-17 12:40:00,20.29,20.31,20.28,20.28,6800.0,14.1262,14.1401,14.1192,14.1192,6800.0
2006-04-17 12:50:00,20.27,20.32,20.27,20.31,12400.0,14.1122,14.1471,14.1122,14.1401,12400.0
2006-04-17 13:00:00,20.3,20.31,20.3,20.3,13400.0,14.1331,14.1401,14.1331,14.1331,13400.0
2006-04-17 13:10:00,20.3,20.3,20.28,20.29,85400.0,14.1331,14.1331,14.1192,14.1262,85400.0
2006-04-17 13:20:00,20.29,20.31,20.28,20.31,3200.0,14.1262,14.1401,14.1192,14.1401,3200.0
2006-04-17 13:30:00,20.31,20.31,20.28,20.28,6600.0,14.1401,14.1401,14.1192,14.1192,6600.0
2006-04-17 13:40:00,20.27,20.27,20.24,20.24,10600.0,14.1122,14.1122,14.0914,14.0914,10600.0
2006-04-17 13:50:00,20.24,20.25,20.21,20.21,7800.0,14.0914,14.0983,14.0705,14.0705,7800.0
2006-04-17 14:00:00,20.22,20.27,20.21,20.25,10600.0,14.0774,14.1122,14.0705,14.0983,10600.0
2006-04-17 14:10:00,20.26,20.26,20.25,20.25,4600.0,14.1053,14.1053,14.0983,14.0983,4600.0
2006-04-17 14:20:00,20.27,20.27,20.24,20.24,66600.0,14.1122,14.1122,14.0914,14.0914,66600.0
2006-04-17 14:30:00,20.24,20.3,20.24,20.3,7000.0,14.0914,14.1331,14.0914,14.1331,7000.0
2006-04-17 14:40:00,20.3,20.31,20.29,20.3,6400.0,14.1331,14.1401,14.1262,14.1331,6400.0
2006-04-17 14:50:00,20.3,20.3,20.28,20.29,4200.0,14.1331,14.1331,14.1192,14.1262,4200.0
2006-04-17 15:00:00,20.27,20.28,20.25,20.28,9400.0,14.1122,14.1192,14.0983,14.1192,9400.0
2006-04-17 15:10:00,20.28,20.29,20.25,20.27,16200.0,14.1192,14.1262,14.0983,14.1122,16200.0
2006-04-17 15:20:00,20.27,20.29,20.25,20.25,11400.0,14.1122,14.1262,14.0983,14.0983,11400.0
2006-04-17 15:30:00,20.25,20.27,20.23,20.27,30400.0,14.0983,14.1122,14.0844,14.1122,30400.0
2006-04-17 15:40:00,20.25,20.28,20.25,20.27,108400.0,14.0983,14.1192,14.0983,14.1122,108400.0
2006-04-17 15:50:00,20.27,20.27,20.24,20.25,19200.0,14.1122,14.1122,14.0914,14.0983,19200.0
2006-04-18 09:30:00,20.25,20.32,20.25,20.32,17200.0,14.0983,14.1471,14.0983,14.1471,17200.0
2006-04-18 09:40:00,20.28,20.4,20.28,20.39,66400.0,14.1192,14.2028,14.1192,14.1958,66400.0
2006-04-18 09:50:00,20.35,20.43,20.35,20.38,4400.0,14.1679,14.2236,14.1679,14.1888,4400.0
2006-04-18 10:00:00,20.38,20.39,20.35,20.36,9200.0,14.1888,14.1958,14.1679,14.1749,9200.0
2006-04-18 10:10:00,20.35,20.38,20.35,20.35,6200.0,14.1679,14.1888,14.1679,14.1679,6200.0
2006-04-18 10:20:00,20.35,20.35,20.31,20.31,7600.0,14.1679,14.1679,14.1401,14.1401,7600.0
2006-04-18 10:30:00,20.32,20.39,20.32,20.39,7000.0,14.1471,14.1958,14.1471,14.1958,7000.0
2006-04-18 10:40:00,20.39,20.48,20.39,20.48,5000.0,14.1958,14.2585,14.1958,14.2585,5000.0
2006-04-18 10:50:00,20.47,20.48,20.46,20.46,4200.0,14.2515,14.2585,14.2445,14.2445,4200.0
2006-04-18 11:00:00,20.46,20.46,20.44,20.46,12200.0,14.2445,14.2445,14.2306,14.2445,12200.0
2006-04-18 11:10:00,20.45,20.48,20.45,20.46,92200.0,14.2376,14.2585,14.2376,14.2445,92200.0
2006-04-18 11:20:00,20.45,20.51,20.44,20.51,22200.0,14.2376,14.2793,14.2306,14.2793,22200.0
2006-04-18 11:30:00,20.52,20.59,20.52,20.57,14200.0,14.2863,14.335,14.2863,14.3211,14200.0
2006-04-18 11:40:00,20.57,20.61,20.55,20.61,33400.0,14.3211,14.349,14.3072,14.349,33400.0
2006-04-18 11:50:00,20.61,20.63,20.56,20.58,96000.0,14.349,14.3629,14.3141,14.3281,96000.0
2006-04-18 12:00:00,20.58,20.58,20.53,20.55,7600.0,14.3281,14.3281,14.2933,14.3072,7600.0
2006-04-18 12:10:00,20.55,20.55,20.5,20.53,13400.0,14.3072,14.3072,14.2724,14.2933,13400.0
2006-04-18 12:20:00,20.52,20.52,20.49,20.49,3200.0,14.2863,14.2863,14.2654,14.2654,3200.0
2006-04-18 12:30:00,20.47,20.47,20.43,20.45,5200.0,14.2515,14.2515,14.2236,14.2376,5200.0
2006-04-18 12:40:00,20.44,20.44,20.41,20.42,19000.0,14.2306,14.2306,14.2097,14.2167,19000.0
2006-04-18 12:50:00,20.42,20.53,20.42,20.5,16200.0,14.2167,14.2933,14.2167,14.2724,16200.0
2006-04-18 13:00:00,20.49,20.55,20.48,20.55,23600.0,14.2654,14.3072,14.2585,14.3072,23600.0
2006-04-18 13:10:00,20.52,20.54,20.46,20.54,112200.0,14.2863,14.3002,14.2445,14.3002,112200.0
2006-04-18 13:20:00,20.54,20.54,20.51,20.51,7000.0,14.3002,14.3002,14.2793,14.2793,7000.0
2006-04-18 13:30:00,20.52,20.52,20.5,20.51,3800.0,14.2863,14.2863,14.2724,14.2793,3800.0
2006-04-18 13:40:00,20.52,20.52,20.47,20.5,27200.0,14.2863,14.2863,14.2515,14.2724,27200.0
2006-04-18 13:50:00,20.53,20.54,20.46,20.47,37800.0,14.2933,14.3002,14.2445,14.2515,37800.0
2006-04-18 14:00:00,20.48,20.58,20.47,20.56,27000.0,14.2585,14.3281,14.2515,14.3141,27000.0
2006-04-18 14:10:00,20.56,20.56,20.48,20.5,107200.0,14.3141,14.3141,14.2585,14.2724,107200.0
2006-04-18 14:20:00,20.49,20.55,20.47,20.48,47400.0,14.2654,14.3072,14.2515,14.2585,47400.0
2006-04-18 14:30:00,20.5,20.53,20.48,20.5,66400.0,14.2724,14.2933,14.2585,14.2724,66400.0
2006-04-18 14:40:00,20.5,20.54,20.49,20.53,34200.0,14.2724,14.3002,14.2654,14.2933,34200.0
2006-04-18 14:50:00,20.5,20.51,20.49,20.5,8000.0,14.2724,14.2793,14.2654,14.2724,8000.0
2006-04-18 15:00:00,20.52,20.52,20.49,20.52,8800.0,14.2863,14.2863,14.2654,14.2863,8800.0
2006-04-18 15:10:00,20.5,20.55,20.48,20.5,8000.0,14.2724,14.3072,14.2585,14.2724,8000.0
2006-04-18 15:20:00,20.5,20.52,20.48,20.5,12200.0,14.2724,14.2863,14.2585,14.2724,12200.0
2006-04-18 15:30:00,20.5,20.54,20.49,20.54,18400.0,14.2724,14.3002,14.2654,14.3002,18400.0
2006-04-18 15:40:00,20.54,20.54,20.5,20.51,27600.0,14.3002,14.3002,14.2724,14.2793,27600.0
2006-04-18 15:50:00,20.52,20.52,20.47,20.5,10600.0,14.2863,14.2863,14.2515,14.2724,10600.0
2006-04-19 09:30:00,20.47,20.48,20.43,20.47,12800.0,14.2515,14.2585,14.2236,14.2515,12800.0
2006-04-19 09:40:00,20.47,20.53,20.44,20.52,21200.0,14.2515,14.2933,14.2306,14.2863,21200.0
2006-04-19 09:50:00,20.52,20.53,20.49,20.49,9400.0,14.2863,14.2933,14.2654,14.2654,9400.0
2006-04-19 10:00:00,20.48,20.55,20.46,20.48,79200.0,14.2585,14.3072,14.2445,14.2585,79200.0
2006-04-19 10:10:00,20.48,20.57,20.45,20.53,60600.0,14.2585,14.3211,14.2376,14.2933,60600.0
2006-04-19 10:20:00,20.53,20.53,20.47,20.48,88400.0,14.2933,14.2933,14.2515,14.2585,88400.0
2006-04-19 10:30:00,20.49,20.54,20.49,20.53,92400.0,14.2654,14.3002,14.2654,14.2933,92400.0
2006-04-19 10:40:00,20.53,20.53,20.5,20.52,23000.0,14.2933,14.2933,14.2724,14.2863,23000.0
2006-04-19 10:50:00,20.52,20.55,20.51,20.54,14000.0,14.2863,14.3072,14.2793,14.3002,14000.0
2006-04-19 11:00:00,20.52,20.54,20.5,20.54,8400.0,14.2863,14.3002,14.2724,14.3002,8400.0
2006-04-19 11:10:00,20.54,20.55,20.53,20.55,7000.0,14.3002,14.3072,14.2933,14.3072,7000.0
2006-04-19 11:20:00,20.54,20.55,20.48,20.5,15800.0,14.3002,14.3072,14.2585,14.2724,15800.0
2006-04-19 11:30:00,20.49,20.58,20.49,20.5,41800.0,14.2654,14.3281,14.2654,14.2724,41800.0
2006-04-19 11:40:00,20.5,20.57,20.49,20.52,44200.0,14.2724,14.3211,14.2654,14.2863,44200.0
2006-04-19 11:50:00,20.5,20.57,20.48,20.53,38600.0,14.2724,14.3211,14.2585,14.2933,38600.0
2006-04-19 12:00:00,20.52,20.6,20.52,20.6,17600.0,14.2863,14.342,14.2863,14.342,17600.0
2006-04-19 12:10:00,20.61,20.63,20.6,20.6,2800.0,14.349,14.3629,14.342,14.342,2800.0
2006-04-19 12:20:00,20.6,20.61,20.56,20.56,11800.0,14.342,14.349,14.3141,14.3141,11800.0
2006-04-19 12:30:00,20.56,20.63,20.56,20.63,21800.0,14.3141,14.3629,14.3141,14.3629,21800.0
2006-04-19 12:40:00,20.64,20.64,20.6,20.6,3800.0,14.3698,14.3698,14.342,14.342,3800.0
2006-04-19 12:50:00,20.6,20.61,20.6,20.6,10000.0,14.342,14.349,14.342,14.342,10000.0
2006-04-19 13:00:00,20.61,20.62,20.58,20.62,12000.0,14.349,14.3559,14.3281,14.3559,12000.0
2006-04-19 13:10:00,20.6,20.63,20.59,20.63,9800.0,14.342,14.3629,14.335,14.3629,9800.0
2006-04-19 13:20:00,20.61,20.61,20.59,20.6,3600.0,14.349,14.349,14.335,14.342,3600.0
2006-04-19 13:30:00,20.61,20.61,20.6,20.6,13000.0,14.349,14.349,14.342,14.342,13000.0
2006-04-19 13:40:00,20.6,20.63,20.58,20.6,8600.0,14.342,14.3629,14.3281,14.342,8600.0
2006-04-19 13:50:00,20.59,20.62,20.58,20.6,10200.0,14.335,14.3559,14.3281,14.342,10200.0
2006-04-19 14:00:00,20.6,20.61,20.59,20.59,16600.0,14.342,14.349,14.335,14.335,16600.0
2006-04-19 14:10:00,20.58,20.6,20.58,20.6,13400.0,14.3281,14.342,14.3281,14.342,13400.0
2006-04-19 14:20:00,20.59,20.61,20.59,20.6,8600.0,14.335,14.349,14.335,14.342,8600.0
2006-04-19 14:30:00,20.6,20.61,20.59,20.59,24200.0,14.342,14.349,14.335,14.335,24200.0
2006-04-19 14:40:00,20.6,20.61,20.59,20.59,12600.0,14.342,14.349,14.335,14.335,12600.0
2006-04-19 14:50:00,20.6,20.61,20.6,20.61,19000.0,14.342,14.349,14.342,14.349,19000.0
2006-04-19 15:00:00,20.61,20.65,20.61,20.65,52000.0,14.349,14.3768,14.349,14.3768,52000.0
2006-04-19 15:10:00,20.64,20.68,20.64,20.68,30200.0,14.3698,14.3977,14.3698,14.3977,30200.0
2006-04-19 15:20:00,20.68,20.68,20.64,20.64,31800.0,14.3977,14.3977,14.3698,14.3698,31800.0
2006-04-19 15:30:00,20.64,20.67,20.64,20.66,21200.0,14.3698,14.3907,14.3698,14.3838,21200.0
2006-04-19 15:40:00,20.67,20.69,20.67,20.69,38800.0,14.3907,14.4047,14.3907,14.4047,38800.0
2006-04-19 15:50:00,20.68,20.73,20.68,20.71,57000.0,14.3977,14.4325,14.3977,14.4186,57000.0
2006-04-20 09:30:00,20.75,20.75,20.65,20.69,18600.0,14.4464,14.4464,14.3768,14.4047,18600.0
2006-04-20 09:40:00,20.64,20.67,20.61,20.67,10800.0,14.3698,14.3907,14.349,14.3907,10800.0
2006-04-20 09:50:00,20.63,20.65,20.61,20.65,4400.0,14.3629,14.3768,14.349,14.3768,4400.0
2006-04-20 10:00:00,20.62,20.63,20.61,20.63,4400.0,14.3559,14.3629,14.349,14.3629,4400.0
2006-04-20 10:10:00,20.62,20.7,20.62,20.68,14800.0,14.3559,14.4116,14.3559,14.3977,14800.0
2006-04-20 10:20:00,20.68,20.79,20.68,20.78,22600.0,14.3977,14.4743,14.3977,14.4673,22600.0
2006-04-20 10:30:00,20.79,20.81,20.76,20.76,7400.0,14.4743,14.4882,14.4534,14.4534,7400.0
2006-04-20 10:40:00,20.77,20.77,20.7,20.72,3400.0,14.4604,14.4604,14.4116,14.4255,3400.0
2006-04-20 10:50:00,20.68,20.68,20.63,20.66,17800.0,14.3977,14.3977,14.3629,14.3838,17800.0
2006-04-20 11:00:00,20.64,20.68,20.63,20.68,8000.0,14.3698,14.3977,14.3629,14.3977,8000.0
2006-04-20 11:10:00,20.68,20.69,20.62,20.64,7000.0,14.3977,14.4047,14.3559,14.3698,7000.0
2006-04-20 11:20:00,20.65,20.71,20.65,20.68,10600.0,14.3768,14.4186,14.3768,14.3977,10600.0
2006-04-20 11:30:00,20.68,20.72,20.68,20.71,6200.0,14.3977,14.4255,14.3977,14.4186,6200.0
2006-04-20 11:40:00,20.71,20.73,20.68,20.72,55600.0,14.4186,14.4325,14.3977,14.4255,55600.0
2006-04-20 11:50:00,20.71,20.76,20.71,20.75,8000.0,14.4186,14.4534,14.4186,14.4464,8000.0
2006-04-20 12:00:00,20.75,20.76,20.71,20.71,11400.0,14.4464,14.4534,14.4186,14.4186,11400.0
2006-04-20 12:10:00,20.71,20.71,20.69,20.71,7000.0,14.4186,14.4186,14.4047,14.4186,7000.0
2006-04-20 12:20:00,20.7,20.71,20.68,20.68,8400.0,14.4116,14.4186,14.3977,14.3977,8400.0
2006-04-20 12:30:00,20.68,20.7,20.68,20.7,4800.0,14.3977,14.4116,14.3977,14.4116,4800.0
2006-04-20 12:40:00,20.69,20.71,20.68,20.7,6000.0,14.4047,14.4186,14.3977,14.4116,6000.0
2006-04-20 12:50:00,20.72,20.72,20.7,20.72,7000.0,14.4255,14.4255,14.4116,14.4255,7000.0
2006-04-20 13:00:00,20.71,20.73,20.71,20.73,5200.0,14.4186,14.4325,14.4186,14.4325,5200.0
2006-04-20 13:10:00,20.74,20.74,20.71,20.73,6400.0,14.4395,14.4395,14.4186,14.4325,6400.0
2006-04-20 13:20:00,20.73,20.73,20.69,20.71,3200.0,14.4325,14.4325,14.4047,14.4186,3200.0
2006-04-20 13:30:00,20.71,20.71,20.68,20.7,3800.0,14.4186,14.4186,14.3977,14.4116,3800.0
2006-04-20 13:40:00,20.69,20.75,20.69,20.75,3000.0,14.4047,14.4464,14.4047,14.4464,3000.0
2006-04-20 13:50:00,20.75,20.75,20.73,20.73,4000.0,14.4464,14.4464,14.4325,14.4325,4000.0
2006-04-20 14:00:00,20.73,20.74,20.7,20.72,9200.0,14.4325,14.4395,14.4116,14.4255,9200.0
2006-04-20 14:10:00,20.71,20.71,20.7,20.7,19200.0,14.4186,14.4186,14.4116,14.4116,19200.0
2006-04-20 14:20:00,20.68,20.68,20.65,20.65,4400.0,14.3977,14.3977,14.3768,14.3768,4400.0
2006-04-20 14:30:00,20.63,20.68,20.61,20.67,8800.0,14.3629,14.3977,14.349,14.3907,8800.0
2006-04-20 14:40:00,20.66,20.7,20.66,20.68,4400.0,14.3838,14.4116,14.3838,14.3977,4400.0
2006-04-20 14:50:00,20.68,20.68,20.63,20.65,12000.0,14.3977,14.3977,14.3629,14.3768,12000.0
2006-04-20 15:00:00,20.65,20.65,20.61,20.63,14800.0,14.3768,14.3768,14.349,14.3629,14800.0
2006-04-20 15:10:00,20.62,20.66,20.62,20.64,14600.0,14.3559,14.3838,14.3559,14.3698,14600.0
2006-04-20 15:20:00,20.63,20.65,20.6,20.62,21000.0,14.3629,14.3768,14.342,14.3559,21000.0
2006-04-20 15:30:00,20.63,20.65,20.56,20.58,34400.0,14.3629,14.3768,14.3141,14.3281,34400.0
2006-04-20 15:40:00,20.58,20.59,20.55,20.57,82000.0,14.3281,14.335,14.3072,14.3211,82000.0
2006-04-20 15:50:00,20.57,20.58,20.56,20.58,90200.0,14.3211,14.3281,14.3141,14.3281,90200.0
2006-04-21 09:30:00,20.64,20.68,20.61,20.66,7000.0,14.3698,14.3977,14.349,14.3838,7000.0
2006-04-21 09:40:00,20.67,20.69,20.6,20.68,10600.0,14.3907,14.4047,14.342,14.3977,10600.0
2006-04-21 09:50:00,20.63,20.66,20.61,20.64,2400.0,14.3629,14.3838,14.349,14.3698,2400.0
2006-04-21 10:00:00,20.66,20.7,20.65,20.65,8400.0,14.3838,14.4116,14.3768,14.3768,8400.0
2006-04-21 10:10:00,20.68,20.7,20.68,20.7,7800.0,14.3977,14.4116,14.3977,14.4116,7800.0
2006-04-21 10:20:00,20.68,20.69,20.64,20.68,9000.0,14.3977,14.4047,14.3698,14.3977,9000.0
2006-04-21 10:30:00,20.67,20.7,20.67,20.69,4600.0,14.3907,14.4116,14.3907,14.4047,4600.0
2006-04-21 10:40:00,20.68,20.73,20.66,20.7,18000.0,14.3977,14.4325,14.3838,14.4116,18000.0
2006-04-21 10:50:00,20.69,20.7,20.68,20.69,2200.0,14.4047,14.4116,14.3977,14.4047,2200.0
2006-04-21 11:00:00,20.7,20.73,20.68,20.68,8400.0,14.4116,14.4325,14.3977,14.3977,8400.0
2006-04-21 11:10:00,20.68,20.68,20.61,20.61,8400.0,14.3977,14.3977,14.349,14.349,8400.0
2006-04-21 11:20:00,20.58,20.63,20.58,20.61,3600.0,14.3281,14.3629,14.3281,14.349,3600.0
2006-04-21 11:30:00,20.61,20.62,20.61,20.62,2400.0,14.349,14.3559,14.349,14.3559,2400.0
2006-04-21 11:40:00,20.61,20.63,20.61,20.63,3200.0,14.349,14.3629,14.349,14.3629,3200.0
2006-04-21 11:50:00,20.63,20.64,20.61,20.63,5000.0,14.3629,14.3698,14.349,14.3629,5000.0
2006-04-21 12:00:00,20.63,20.65,20.63,20.65,5400.0,14.3629,14.3768,14.3629,14.3768,5400.0
2006-04-21 12:10:00,20.65,20.65,20.62,20.64,6400.0,14.3768,14.3768,14.3559,14.3698,6400.0
2006-04-21 12:20:00,20.65,20.65,20.65,20.65,7000.0,14.3768,14.3768,14.3768,14.3768,7000.0
2006-04-21 12:30:00,20.65,20.66,20.65,20.66,6800.0,14.3768,14.3838,14.3768,14.3838,6800.0
2006-04-21 12:40:00,20.66,20.67,20.66,20.66,1600.0,14.3838,14.3907,14.3838,14.3838,1600.0
2006-04-21 12:50:00,20.67,20.67,20.66,20.67,4600.0,14.3907,14.3907,14.3838,14.3907,4600.0
2006-04-21 13:00:00,20.67,20.68,20.66,20.67,6000.0,14.3907,14.3977,14.3838,14.3907,6000.0
2006-04-21 13:10:00,20.67,20.67,20.65,20.67,6200.0,14.3907,14.3907,14.3768,14.3907,6200.0
2006-04-21 13:20:00,20.66,20.67,20.66,20.67,4400.0,14.3838,14.3907,14.3838,14.3907,4400.0
2006-04-21 13:30:00,20.67,20.68,20.67,20.68,2400.0,14.3907,14.3977,14.3907,14.3977,2400.0
2006-04-21 13:40:00,20.67,20.68,20.67,20.68,3600.0,14.3907,14.3977,14.3907,14.3977,3600.0
2006-04-21 13:50:00,20.67,20.68,20.67,20.68,10200.0,14.3907,14.3977,14.3907,14.3977,10200.0
2006-04-21 14:00:00,20.68,20.69,20.63,20.63,6200.0,14.3977,14.4047,14.3629,14.3629,6200.0
2006-04-21 14:10:00,20.63,20.63,20.55,20.56,12600.0,14.3629,14.3629,14.3072,14.3141,12600.0
2006-04-21 14:20:00,20.54,20.56,20.51,20.51,10600.0,14.3002,14.3141,14.2793,14.2793,10600.0
2006-04-21 14:30:00,20.52,20.52,20.47,20.49,8200.0,14.2863,14.2863,14.2515,14.2654,8200.0
2006-04-21 14:40:00,20.48,20.49,20.43,20.44,7000.0,14.2585,14.2654,14.2236,14.2306,7000.0
2006-04-21 14:50:00,20.44,20.45,20.42,20.43,6200.0,14.2306,14.2376,14.2167,14.2236,6200.0
2006-04-21 15:00:00,20.41,20.42,20.4,20.41,7600.0,14.2097,14.2167,14.2028,14.2097,7600.0
2006-04-21 15:10:00,20.41,20.45,20.41,20.45,12000.0,14.2097,14.2376,14.2097,14.2376,12000.0
2006-04-21 15:20:00,20.45,20.46,20.43,20.43,26800.0,14.2376,14.2445,14.2236,14.2236,26800.0
2006-04-21 15:30:00,20.43,20.47,20.43,20.47,7000.0,14.2236,14.2515,14.2236,14.2515,7000.0
2006-04-21 15:40:00,20.47,20.5,20.47,20.48,27800.0,14.2515,14.2724,14.2515,14.2585,27800.0
2006-04-21 15:50:00,20.5,20.52,20.5,20.52,9000.0,14.2724,14.2863,14.2724,14.2863,9000.0
2006-04-24 09:30:00,20.62,20.66,20.62,20.65,18600.0,14.3559,14.3838,14.3559,14.3768,18600.0
2006-04-24 09:40:00,20.68,20.68,20.6,20.6,74200.0,14.3977,14.3977,14.342,14.342,74200.0
2006-04-24 09:50:00,20.56,20.63,20.55,20.56,12800.0,14.3141,14.3629,14.3072,14.3141,12800.0
2006-04-24 10:00:00,20.56,20.6,20.54,20.6,25600.0,14.3141,14.342,14.3002,14.342,25600.0
2006-04-24 10:10:00,20.59,20.63,20.58,20.61,10800.0,14.335,14.3629,14.3281,14.349,10800.0
2006-04-24 10:20:00,20.61,20.65,20.61,20.64,10000.0,14.349,14.3768,14.349,14.3698,10000.0
2006-04-24 10:30:00,20.64,20.69,20.62,20.69,6800.0,14.3698,14.4047,14.3559,14.4047,6800.0
2006-04-24 10:40:00,20.67,20.68,20.67,20.68,2000.0,14.3907,14.3977,14.3907,14.3977,2000.0
2006-04-24 10:50:00,20.67,20.69,20.65,20.65,7800.0,14.3907,14.4047,14.3768,14.3768,7800.0
2006-04-24 11:00:00,20.65,20.65,20.62,20.63,4800.0,14.3768,14.3768,14.3559,14.3629,4800.0
2006-04-24 11:10:00,20.63,20.64,20.61,20.63,3800.0,14.3629,14.3698,14.349,14.3629,3800.0
2006-04-24 11:20:00,20.62,20.62,20.59,20.59,5800.0,14.3559,14.3559,14.335,14.335,5800.0
2006-04-24 11:30:00,20.59,20.61,20.58,20.6,7800.0,14.335,14.349,14.3281,14.342,7800.0
2006-04-24 11:40:00,20.6,20.64,20.6,20.64,9000.0,14.342,14.3698,14.342,14.3698,9000.0
2006-04-24 11:50:00,20.65,20.67,20.64,20.65,10200.0,14.3768,14.3907,14.3698,14.3768,10200.0
2006-04-24 12:00:00,20.66,20.68,20.65,20.68,8200.0,14.3838,14.3977,14.3768,14.3977,8200.0
2006-04-24 12:10:00,20.67,20.74,20.67,20.72,7200.0,14.3907,14.4395,14.3907,14.4255,7200.0
2006-04-24 12:20:00,20.73,20.73,20.71,20.73,9600.0,14.4325,14.4325,14.4186,14.4325,9600.0
2006-04-24 12:30:00,20.75,20.78,20.75,20.77,5800.0,14.4464,14.4673,14.4464,14.4604,5800.0
2006-04-24 12:40:00,20.76,20.76,20.74,20.75,10400.0,14.4534,14.4534,14.4395,14.4464,10400.0
2006-04-24 12:50:00,20.74,20.8,20.73,20.8,15200.0,14.4395,14.4812,14.4325,14.4812,15200.0
2006-04-24 13:00:00,20.8,20.81,20.77,20.8,27800.0,14.4812,14.4882,14.4604,14.4812,27800.0
2006-04-24 13:10:00,20.81,20.81,20.73,20.75,73600.0,14.4882,14.4882,14.4325,14.4464,73600.0
2006-04-24 13:20:00,20.75,20.76,20.73,20.75,14000.0,14.4464,14.4534,14.4325,14.4464,14000.0
2006-04-24 13:30:00,20.77,20.79,20.76,20.76,10800.0,14.4604,14.4743,14.4534,14.4534,10800.0
2006-04-24 13:40:00,20.78,20.81,20.78,20.81,7400.0,14.4673,14.4882,14.4673,14.4882,7400.0
2006-04-24 13:50:00,20.81,20.84,20.8,20.83,4400.0,14.4882,14.5091,14.4812,14.5021,4400.0
2006-04-24 14:00:00,20.83,20.86,20.81,20.84,26800.0,14.5021,14.523,14.4882,14.5091,26800.0
2006-04-24 14:10:00,20.84,20.84,20.78,20.78,8400.0,14.5091,14.5091,14.4673,14.4673,8400.0
2006-04-24 14:20:00,20.77,20.78,20.71,20.73,38400.0,14.4604,14.4673,14.4186,14.4325,38400.0
2006-04-24 14:30:00,20.72,20.75,20.71,20.71,9400.0,14.4255,14.4464,14.4186,14.4186,9400.0
2006-04-24 14:40:00,20.71,20.77,20.71,20.77,9800.0,14.4186,14.4604,14.4186,14.4604,9800.0
2006-04-24 14:50:00,20.75,20.79,20.74,20.75,11000.0,14.4464,14.4743,14.4395,14.4464,11000.0
2006-04-24 15:00:00,20.75,20.82,20.75,20.79,31200.0,14.4464,14.4952,14.4464,14.4743,31200.0
2006-04-24 15:10:00,20.79,20.79,20.78,20.79,6600.0,14.4743,14.4743,14.4673,14.4743,6600.0
2006-04-24 15:20:00,20.8,20.8,20.74,20.75,11800.0,14.4812,14.4812,14.4395,14.4464,11800.0
2006-04-24 15:30:00,20.76,20.82,20.75,20.81,86600.0,14.4534,14.4952,14.4464,14.4882,86600.0
2006-04-24 15:40:00,20.81,20.88,20.78,20.84,42000.0,14.4882,14.5369,14.4673,14.5091,42000.0
2006-04-24 15:50:00,20.83,20.83,20.75,20.75,30600.0,14.5021,14.5021,14.4464,14.4464,30600.0
2006-04-25 09:30:00,20.73,20.73,20.73,20.73,8200.0,14.4325,14.4325,14.4325,14.4325,8200.0
2006-04-25 09:40:00,20.7,20.71,20.68,20.71,2200.0,14.4116,14.4186,14.3977,14.4186,2200.0
2006-04-25 09:50:00,20.72,20.75,20.72,20.75,4800.0,14.4255,14.4464,14.4255,14.4464,4800.0
2006-04-25 10:00:00,20.74,20.79,20.74,20.77,69800.0,14.4395,14.4743,14.4395,14.4604,69800.0
2006-04-25 10:10:00,20.79,20.82,20.75,20.78,5800.0,14.4743,14.4952,14.4464,14.4673,5800.0
2006-04-25 10:20:00,20.79,20.82,20.69,20.72,13600.0,14.4743,14.4952,14.4047,14.4255,13600.0
2006-04-25 10:30:00,20.74,20.77,20.74,20.77,9000.0,14.4395,14.4604,14.4395,14.4604,9000.0
2006-04-25 10:40:00,20.78,20.83,20.78,20.83,7600.0,14.4673,14.5021,14.4673,14.5021,7600.0
2006-04-25 10:50:00,20.83,20.83,20.79,20.79,3200.0,14.5021,14.5021,14.4743,14.4743,3200.0
2006-04-25 11:00:00,20.82,20.84,20.78,20.81,4000.0,14.4952,14.5091,14.4673,14.4882,4000.0
2006-04-25 11:10:00,20.82,20.82,20.78,20.79,3400.0,14.4952,14.4952,14.4673,14.4743,3400.0
2006-04-25 11:20:00,20.8,20.8,20.74,20.74,5600.0,14.4812,14.4812,14.4395,14.4395,5600.0
2006-04-25 11:30:00,20.73,20.82,20.73,20.75,26000.0,14.4325,14.4952,14.4325,14.4464,26000.0
2006-04-25 11:40:00,20.75,20.86,20.73,20.83,72000.0,14.4464,14.523,14.4325,14.5021,72000.0
2006-04-25 11:50:00,20.85,20.85,20.74,20.81,55600.0,14.5161,14.5161,14.4395,14.4882,55600.0
2006-04-25 12:00:00,20.81,20.83,20.74,20.83,138400.0,14.4882,14.5021,14.4395,14.5021,138400.0
2006-04-25 12:10:00,20.81,20.81,20.78,20.78,7400.0,14.4882,14.4882,14.4673,14.4673,7400.0
2006-04-25 12:20:00,20.78,20.79,20.73,20.75,24000.0,14.4673,14.4743,14.4325,14.4464,24000.0
2006-04-25 12:30:00,20.75,20.82,20.73,20.81,134800.0,14.4464,14.4952,14.4325,14.4882,134800.0
2006-04-25 12:40:00,20.81,20.82,20.74,20.78,78000.0,14.4882,14.4952,14.4395,14.4673,78000.0
2006-04-25 12:50:00,20.78,20.82,20.76,20.78,14600.0,14.4673,14.4952,14.4534,14.4673,14600.0
2006-04-25 13:00:00,20.78,20.79,20.77,20.78,8400.0,14.4673,14.4743,14.4604,14.4673,8400.0
2006-04-25 13:10:00,20.79,20.83,20.79,20.83,60000.0,14.4743,14.5021,14.4743,14.5021,60000.0
2006-04-25 13:20:00,20.84,20.88,20.84,20.88,13600.0,14.5091,14.5369,14.5091,14.5369,13600.0
2006-04-25 13:30:00,20.9,20.94,20.87,20.92,13000.0,14.5509,14.5787,14.53,14.5648,13000.0
2006-04-25 13:40:00,20.93,20.95,20.92,20.95,10000.0,14.5717,14.5857,14.5648,14.5857,10000.0
2006-04-25 13:50:00,20.93,20.98,20.89,20.9,15400.0,14.5717,14.6066,14.5439,14.5509,15400.0
2006-04-25 14:00:00,20.9,20.9,20.83,20.83,8400.0,14.5509,14.5509,14.5021,14.5021,8400.0
2006-04-25 14:10:00,20.82,20.84,20.79,20.79,42200.0,14.4952,14.5091,14.4743,14.4743,42200.0
2006-04-25 14:20:00,20.79,20.85,20.79,20.83,46600.0,14.4743,14.5161,14.4743,14.5021,46600.0
2006-04-25 14:30:00,20.85,20.87,20.83,20.84,11400.0,14.5161,14.53,14.5021,14.5091,11400.0
2006-04-25 14:40:00,20.84,20.85,20.83,20.85,5000.0,14.5091,14.5161,14.5021,14.5161,5000.0
2006-04-25 14:50:00,20.84,20.86,20.81,20.82,25000.0,14.5091,14.523,14.4882,14.4952,25000.0
2006-04-25 15:00:00,20.81,20.91,20.81,20.85,48200.0,14.4882,14.5578,14.4882,14.5161,48200.0
2006-04-25 15:10:00,20.84,20.89,20.81,20.85,62200.0,14.5091,14.5439,14.4882,14.5161,62200.0
2006-04-25 15:20:00,20.86,20.89,20.82,20.82,32400.0,14.523,14.5439,14.4952,14.4952,32400.0
2006-04-25 15:30:00,20.82,20.86,20.81,20.83,30000.0,14.4952,14.523,14.4882,14.5021,30000.0
2006-04-25 15:40:00,20.83,20.85,20.81,20.85,104600.0,14.5021,14.5161,14.4882,14.5161,104600.0
2006-04-25 15:50:00,20.85,20.85,20.82,20.83,17000.0,14.5161,14.5161,14.4952,14.5021,17000.0
2006-04-26 09:30:00,20.8,20.83,20.65,20.83,14200.0,14.4812,14.5021,14.3768,14.5021,14200.0
2006-04-26 09:40:00,20.83,20.87,20.83,20.86,7600.0,14.5021,14.53,14.5021,14.523,7600.0
2006-04-26 09:50:00,20.84,20.89,20.84,20.88,18200.0,14.5091,14.5439,14.5091,14.5369,18200.0
2006-04-26 10:00:00,20.87,20.98,20.84,20.95,106600.0,14.53,14.6066,14.5091,14.5857,106600.0
2006-04-26 10:10:00,20.97,20.98,20.89,20.97,26800.0,14.5996,14.6066,14.5439,14.5996,26800.0
2006-04-26 10:20:00,20.98,20.99,20.92,20.92,19200.0,14.6066,14.6135,14.5648,14.5648,19200.0
2006-04-26 10:30:00,20.92,20.96,20.92,20.93,15400.0,14.5648,14.5926,14.5648,14.5717,15400.0
2006-04-26 10:40:00,20.93,20.95,20.92,20.92,12600.0,14.5717,14.5857,14.5648,14.5648,12600.0
2006-04-26 10:50:00,20.91,20.92,20.83,20.83,7000.0,14.5578,14.5648,14.5021,14.5021,7000.0
2006-04-26 11:00:00,20.82,20.82,20.76,20.76,6000.0,14.4952,14.4952,14.4534,14.4534,6000.0
2006-04-26 11:10:00,20.75,20.77,20.75,20.75,8200.0,14.4464,14.4604,14.4464,14.4464,8200.0
2006-04-26 11:20:00,20.75,20.79,20.75,20.76,51800.0,14.4464,14.4743,14.4464,14.4534,51800.0
2006-04-26 11:30:00,20.76,20.78,20.73,20.78,15000.0,14.4534,14.4673,14.4325,14.4673,15000.0
2006-04-26 11:40:00,20.75,20.92,20.75,20.87,31000.0,14.4464,14.5648,14.4464,14.53,31000.0
2006-04-26 11:50:00,20.88,20.88,20.82,20.83,9200.0,14.5369,14.5369,14.4952,14.5021,9200.0
2006-04-26 12:00:00,20.81,20.83,20.8,20.82,8200.0,14.4882,14.5021,14.4812,14.4952,8200.0
2006-04-26 12:10:00,20.82,20.86,20.82,20.86,5000.0,14.4952,14.523,14.4952,14.523,5000.0
2006-04-26 12:20:00,20.86,20.9,20.86,20.9,3200.0,14.523,14.5509,14.523,14.5509,3200.0
2006-04-26 12:30:00,20.87,20.9,20.87,20.9,3800.0,14.53,14.5509,14.53,14.5509,3800.0
2006-04-26 12:40:00,20.89,20.92,20.88,20.92,5400.0,14.5439,14.5648,14.5369,14.5648,5400.0
2006-04-26 12:50:00,20.93,20.93,20.87,20.89,6000.0,14.5717,14.5717,14.53,14.5439,6000.0
2006-04-26 13:00:00,20.88,20.9,20.88,20.9,2000.0,14.5369,14.5509,14.5369,14.5509,2000.0
2006-04-26 13:10:00,20.89,20.98,20.89,20.98,6400.0,14.5439,14.6066,14.5439,14.6066,6400.0
2006-04-26 13:20:00,20.94,20.98,20.91,20.91,5600.0,14.5787,14.6066,14.5578,14.5578,5600.0
2006-04-26 13:30:00,20.9,20.92,20.89,20.92,11800.0,14.5509,14.5648,14.5439,14.5648,11800.0
2006-04-26 13:40:00,20.92,20.93,20.89,20.9,3400.0,14.5648,14.5717,14.5439,14.5509,3400.0
2006-04-26 13:50:00,20.9,20.9,20.84,20.85,4600.0,14.5509,14.5509,14.5091,14.5161,4600.0
2006-04-26 14:00:00,20.85,20.86,20.81,20.83,8200.0,14.5161,14.523,14.4882,14.5021,8200.0
2006-04-26 14:10:00,20.83,20.86,20.83,20.85,5200.0,14.5021,14.523,14.5021,14.5161,5200.0
2006-04-26 14:20:00,20.84,20.86,20.83,20.86,8200.0,14.5091,14.523,14.5021,14.523,8200.0
2006-04-26 14:30:00,20.86,20.96,20.86,20.93,17200.0,14.523,14.5926,14.523,14.5717,17200.0
2006-04-26 14:40:00,20.93,20.93,20.9,20.91,5600.0,14.5717,14.5717,14.5509,14.5578,5600.0
2006-04-26 14:50:00,20.91,20.91,20.88,20.89,7600.0,14.5578,14.5578,14.5369,14.5439,7600.0
2006-04-26 15:00:00,20.89,20.91,20.88,20.9,6600.0,14.5439,14.5578,14.5369,14.5509,6600.0
2006-04-26 15:10:00,20.91,20.91,20.9,20.9,12000.0,14.5578,14.5578,14.5509,14.5509,12000.0
2006-04-26 15:20:00,20.91,20.92,20.86,20.86,7600.0,14.5578,14.5648,14.523,14.523,7600.0
2006-04-26 15:30:00,20.84,20.95,20.84,20.93,22800.0,14.5091,14.5857,14.5091,14.5717,22800.0
2006-04-26 15:40:00,20.92,20.94,20.91,20.94,12400.0,14.5648,14.5787,14.5578,14.5787,12400.0
2006-04-26 15:50:00,20.93,21.0,20.92,20.97,66400.0,14.5717,14.6205,14.5648,14.5996,66400.0
2006-04-27 09:30:00,20.91,20.91,20.83,20.83,7600.0,14.5578,14.5578,14.5021,14.5021,7600.0
2006-04-27 09:40:00,20.77,20.8,20.72,20.74,6200.0,14.4604,14.4812,14.4255,14.4395,6200.0
2006-04-27 09:50:00,20.72,20.75,20.71,20.73,4800.0,14.4255,14.4464,14.4186,14.4325,4800.0
2006-04-27 10:00:00,20.76,20.93,20.76,20.93,13600.0,14.4534,14.5717,14.4534,14.5717,13600.0
2006-04-27 10:10:00,20.93,20.98,20.93,20.98,6800.0,14.5717,14.6066,14.5717,14.6066,6800.0
2006-04-27 10:20:00,20.98,20.98,20.93,20.98,7600.0,14.6066,14.6066,14.5717,14.6066,7600.0
2006-04-27 10:30:00,20.97,20.99,20.93,20.93,8600.0,14.5996,14.6135,14.5717,14.5717,8600.0
2006-04-27 10:40:00,20.93,20.93,20.85,20.88,12600.0,14.5717,14.5717,14.5161,14.5369,12600.0
2006-04-27 10:50:00,20.91,20.95,20.91,20.93,8200.0,14.5578,14.5857,14.5578,14.5717,8200.0
2006-04-27 11:00:00,20.92,20.93,20.91,20.93,4600.0,14.5648,14.5717,14.5578,14.5717,4600.0
2006-04-27 11:10:00,20.95,20.96,20.93,20.95,19600.0,14.5857,14.5926,14.5717,14.5857,19600.0
2006-04-27 11:20:00,20.96,20.98,20.95,20.97,4000.0,14.5926,14.6066,14.5857,14.5996,4000.0
2006-04-27 11:30:00,20.97,20.97,20.93,20.97,9200.0,14.5996,14.5996,14.5717,14.5996,9200.0
2006-04-27 11:40:00,20.97,21.0,20.96,21.0,95200.0,14.5996,14.6205,14.5926,14.6205,95200.0
2006-04-27 11:50:00,21.0,21.13,21.0,21.07,27200.0,14.6205,14.711,14.6205,14.6692,27200.0
2006-04-27 12:00:00,21.07,21.14,21.07,21.11,10400.0,14.6692,14.718,14.6692,14.6971,10400.0
2006-04-27 12:10:00,21.11,21.17,21.1,21.17,12000.0,14.6971,14.7388,14.6901,14.7388,12000.0
2006-04-27 12:20:00,21.18,21.32,21.18,21.31,17200.0,14.7458,14.8433,14.7458,14.8363,17200.0
2006-04-27 12:30:00,21.31,21.31,21.26,21.27,10200.0,14.8363,14.8363,14.8015,14.8085,10200.0
2006-04-27 12:40:00,21.28,21.3,21.26,21.27,5600.0,14.8154,14.8293,14.8015,14.8085,5600.0
2006-04-27 12:50:00,21.28,21.33,21.25,21.25,8800.0,14.8154,14.8502,14.7945,14.7945,8800.0
2006-04-27 13:00:00,21.26,21.26,21.22,21.22,6000.0,14.8015,14.8015,14.7736,14.7736,6000.0
2006-04-27 13:10:00,21.23,21.24,21.2,21.21,8000.0,14.7806,14.7876,14.7597,14.7667,8000.0
2006-04-27 13:20:00,21.21,21.24,21.21,21.24,7000.0,14.7667,14.7876,14.7667,14.7876,7000.0
2006-04-27 13:30:00,21.24,21.25,21.16,21.16,9400.0,14.7876,14.7945,14.7319,14.7319,9400.0
2006-04-27 13:40:00,21.16,21.16,21.13,21.14,8200.0,14.7319,14.7319,14.711,14.718,8200.0
2006-04-27 13:50:00,21.14,21.21,21.13,21.18,6200.0,14.718,14.7667,14.711,14.7458,6200.0
2006-04-27 14:00:00,21.18,21.23,21.18,21.19,11400.0,14.7458,14.7806,14.7458,14.7528,11400.0
2006-04-27 14:10:00,21.18,21.18,21.13,21.14,8800.0,14.7458,14.7458,14.711,14.718,8800.0
2006-04-27 14:20:00,21.12,21.13,21.08,21.1,11400.0,14.704,14.711,14.6762,14.6901,11400.0
2006-04-27 14:30:00,21.1,21.1,21.06,21.09,11000.0,14.6901,14.6901,14.6623,14.6831,11000.0
2006-04-27 14:40:00,21.08,21.14,21.08,21.11,7400.0,14.6762,14.718,14.6762,14.6971,7400.0
2006-04-27 14:50:00,21.13,21.14,21.11,21.11,8600.0,14.711,14.718,14.6971,14.6971,8600.0
2006-04-27 15:00:00,21.1,21.15,21.1,21.15,8000.0,14.6901,14.7249,14.6901,14.7249,8000.0
2006-04-27 15:10:00,21.15,21.17,21.14,21.15,19600.0,14.7249,14.7388,14.718,14.7249,19600.0
2006-04-27 15:20:00,21.15,21.15,21.12,21.13,21000.0,14.7249,14.7249,14.704,14.711,21000.0
2006-04-27 15:30:00,21.13,21.14,21.08,21.1,30400.0,14.711,14.718,14.6762,14.6901,30400.0
2006-04-27 15:40:00,21.1,21.15,21.09,21.1,71600.0,14.6901,14.7249,14.6831,14.6901,71600.0
2006-04-27 15:50:00,21.12,21.13,21.08,21.12,25000.0,14.704,14.711,14.6762,14.704,25000.0
2006-04-28 09:30:00,21.11,21.11,21.04,21.05,6200.0,14.6971,14.6971,14.6483,14.6553,6200.0
2006-04-28 09:40:00,21.05,21.05,21.01,21.01,3800.0,14.6553,14.6553,14.6274,14.6274,3800.0
2006-04-28 09:50:00,21.03,21.04,21.0,21.04,3600.0,14.6414,14.6483,14.6205,14.6483,3600.0
2006-04-28 10:00:00,21.08,21.1,21.05,21.09,10600.0,14.6762,14.6901,14.6553,14.6831,10600.0
2006-04-28 10:10:00,21.1,21.2,21.1,21.19,7000.0,14.6901,14.7597,14.6901,14.7528,7000.0
2006-04-28 10:20:00,21.19,21.21,21.16,21.18,8800.0,14.7528,14.7667,14.7319,14.7458,8800.0
2006-04-28 10:30:00,21.21,21.22,21.2,21.2,8200.0,14.7667,14.7736,14.7597,14.7597,8200.0
2006-04-28 10:40:00,21.21,21.24,21.21,21.23,8000.0,14.7667,14.7876,14.7667,14.7806,8000.0
2006-04-28 10:50:00,21.23,21.35,21.22,21.25,48800.0,14.7806,14.8642,14.7736,14.7945,48800.0
2006-04-28 11:00:00,21.27,21.3,21.24,21.24,26400.0,14.8085,14.8293,14.7876,14.7876,26400.0
2006-04-28 11:10:00,21.27,21.3,21.27,21.28,10000.0,14.8085,14.8293,14.8085,14.8154,10000.0
2006-04-28 11:20:00,21.28,21.3,21.25,21.26,11400.0,14.8154,14.8293,14.7945,14.8015,11400.0
2006-04-28 11:30:00,21.26,21.3,21.22,21.23,18600.0,14.8015,14.8293,14.7736,14.7806,18600.0
2006-04-28 11:40:00,21.23,21.3,21.23,21.25,24400.0,14.7806,14.8293,14.7806,14.7945,24400.0
2006-04-28 11:50:00,21.27,21.29,21.23,21.26,15000.0,14.8085,14.8224,14.7806,14.8015,15000.0
2006-04-28 12:00:00,21.27,21.27,21.17,21.18,20000.0,14.8085,14.8085,14.7388,14.7458,20000.0
2006-04-28 12:10:00,21.18,21.2,21.17,21.18,5200.0,14.7458,14.7597,14.7388,14.7458,5200.0
2006-04-28 12:20:00,21.2,21.25,21.19,21.22,11800.0,14.7597,14.7945,14.7528,14.7736,11800.0
2006-04-28 12:30:00,21.22,21.26,21.21,21.25,32600.0,14.7736,14.8015,14.7667,14.7945,32600.0
2006-04-28 12:40:00,21.25,21.25,21.2,21.24,26600.0,14.7945,14.7945,14.7597,14.7876,26600.0
2006-04-28 12:50:00,21.23,21.23,21.2,21.22,16400.0,14.7806,14.7806,14.7597,14.7736,16400.0
2006-04-28 13:00:00,21.21,21.22,21.19,21.21,6000.0,14.7667,14.7736,14.7528,14.7667,6000.0
2006-04-28 13:10:00,21.22,21.22,21.15,21.16,22200.0,14.7736,14.7736,14.7249,14.7319,22200.0
2006-04-28 13:20:00,21.13,21.21,21.13,21.15,25800.0,14.711,14.7667,14.711,14.7249,25800.0
2006-04-28 13:30:00,21.13,21.18,21.13,21.14,24200.0,14.711,14.7458,14.711,14.718,24200.0
2006-04-28 13:40:00,21.15,21.15,21.11,21.15,17400.0,14.7249,14.7249,14.6971,14.7249,17400.0
2006-04-28 13:50:00,21.14,21.18,21.11,21.16,54800.0,14.718,14.7458,14.6971,14.7319,54800.0
2006-04-28 14:00:00,21.16,21.2,21.16,21.2,10400.0,14.7319,14.7597,14.7319,14.7597,10400.0
2006-04-28 14:10:00,21.19,21.2,21.17,21.19,6800.0,14.7528,14.7597,14.7388,14.7528,6800.0
2006-04-28 14:20:00,21.2,21.2,21.18,21.18,5800.0,14.7597,14.7597,14.7458,14.7458,5800.0
2006-04-28 14:30:00,21.19,21.2,21.15,21.16,7200.0,14.7528,14.7597,14.7249,14.7319,7200.0
2006-04-28 14:40:00,21.16,21.16,21.1,21.1,11600.0,14.7319,14.7319,14.6901,14.6901,11600.0
2006-04-28 14:50:00,21.1,21.1,21.06,21.09,5600.0,14.6901,14.6901,14.6623,14.6831,5600.0
2006-04-28 15:00:00,21.1,21.11,21.1,21.1,4200.0,14.6901,14.6971,14.6901,14.6901,4200.0
2006-04-28 15:10:00,21.09,21.09,21.06,21.06,6000.0,14.6831,14.6831,14.6623,14.6623,6000.0
2006-04-28 15:20:00,21.06,21.09,21.06,21.09,6000.0,14.6623,14.6831,14.6623,14.6831,6000.0
2006-04-28 15:30:00,21.09,21.1,21.06,21.06,5800.0,14.6831,14.6901,14.6623,14.6623,5800.0
2006-04-28 15:40:00,21.06,21.08,21.0,21.08,20600.0,14.6623,14.6762,14.6205,14.6762,20600.0
2006-04-28 15:50:00,21.08,21.1,21.04,21.09,21800.0,14.6762,14.6901,14.6483,14.6831,21800.0
2006-05-01 09:30:00,21.18,21.22,21.18,21.22,8600.0,14.7458,14.7736,14.7458,14.7736,8600.0
2006-05-01 09:40:00,21.22,21.3,21.22,21.26,11400.0,14.7736,14.8293,14.7736,14.8015,11400.0
2006-05-01 09:50:00,21.27,21.27,21.14,21.16,6800.0,14.8085,14.8085,14.718,14.7319,6800.0
2006-05-01 10:00:00,21.16,21.28,21.16,21.27,13200.0,14.7319,14.8154,14.7319,14.8085,13200.0
2006-05-01 10:10:00,21.28,21.28,21.16,21.18,21400.0,14.8154,14.8154,14.7319,14.7458,21400.0
2006-05-01 10:20:00,21.2,21.21,21.16,21.16,7600.0,14.7597,14.7667,14.7319,14.7319,7600.0
2006-05-01 10:30:00,21.16,21.16,21.08,21.08,4000.0,14.7319,14.7319,14.6762,14.6762,4000.0
2006-05-01 10:40:00,21.07,21.07,21.02,21.07,6200.0,14.6692,14.6692,14.6344,14.6692,6200.0
2006-05-01 10:50:00,21.07,21.09,21.06,21.08,6000.0,14.6692,14.6831,14.6623,14.6762,6000.0
2006-05-01 11:00:00,21.1,21.11,20.93,20.93,39400.0,14.6901,14.6971,14.5717,14.5717,39400.0
2006-05-01 11:10:00,20.93,21.09,20.92,21.09,57600.0,14.5717,14.6831,14.5648,14.6831,57600.0
2006-05-01 11:20:00,21.08,21.08,20.93,21.02,45600.0,14.6762,14.6762,14.5717,14.6344,45600.0
2006-05-01 11:30:00,21.0,21.02,20.91,20.96,34200.0,14.6205,14.6344,14.5578,14.5926,34200.0
2006-05-01 11:40:00,20.97,21.0,20.92,20.93,15800.0,14.5996,14.6205,14.5648,14.5717,15800.0
2006-05-01 11:50:00,20.92,20.93,20.92,20.92,9400.0,14.5648,14.5717,14.5648,14.5648,9400.0
2006-05-01 12:00:00,20.91,20.97,20.88,20.95,31400.0,14.5578,14.5996,14.5369,14.5857,31400.0
2006-05-01 12:10:00,20.93,20.94,20.86,20.92,77800.0,14.5717,14.5787,14.523,14.5648,77800.0
2006-05-01 12:20:00,20.93,20.95,20.82,20.86,22800.0,14.5717,14.5857,14.4952,14.523,22800.0
2006-05-01 12:30:00,20.85,20.96,20.84,20.93,23000.0,14.5161,14.5926,14.5091,14.5717,23000.0
2006-05-01 12:40:00,20.92,20.93,20.82,20.92,31400.0,14.5648,14.5717,14.4952,14.5648,31400.0
2006-05-01 12:50:00,20.92,20.92,20.83,20.91,31000.0,14.5648,14.5648,14.5021,14.5578,31000.0
2006-05-01 13:00:00,20.91,20.93,20.88,20.89,18800.0,14.5578,14.5717,14.5369,14.5439,18800.0
2006-05-01 13:10:00,20.89,20.89,20.83,20.87,13000.0,14.5439,14.5439,14.5021,14.53,13000.0
2006-05-01 13:20:00,20.86,20.91,20.8,20.85,53200.0,14.523,14.5578,14.4812,14.5161,53200.0
2006-05-01 13:30:00,20.85,20.88,20.78,20.8,39200.0,14.5161,14.5369,14.4673,14.4812,39200.0
2006-05-01 13:40:00,20.79,20.94,20.79,20.84,36800.0,14.4743,14.5787,14.4743,14.5091,36800.0
2006-05-01 13:50:00,20.84,20.97,20.83,20.96,9000.0,14.5091,14.5996,14.5021,14.5926,9000.0
2006-05-01 14:00:00,20.98,20.98,20.92,20.95,9800.0,14.6066,14.6066,14.5648,14.5857,9800.0
2006-05-01 14:10:00,20.93,20.98,20.93,20.95,13400.0,14.5717,14.6066,14.5717,14.5857,13400.0
2006-05-01 14:20:00,20.94,20.97,20.94,20.96,19200.0,14.5787,14.5996,14.5787,14.5926,19200.0
2006-05-01 14:30:00,20.95,20.97,20.93,20.94,5800.0,14.5857,14.5996,14.5717,14.5787,5800.0
2006-05-01 14:40:00,20.93,20.95,20.92,20.93,6000.0,14.5717,14.5857,14.5648,14.5717,6000.0
2006-05-01 14:50:00,20.93,20.96,20.93,20.96,3800.0,14.5717,14.5926,14.5717,14.5926,3800.0
2006-05-01 15:00:00,20.96,20.97,20.95,20.96,7000.0,14.5926,14.5996,14.5857,14.5926,7000.0
2006-05-01 15:10:00,20.96,20.98,20.96,20.97,7200.0,14.5926,14.6066,14.5926,14.5996,7200.0
2006-05-01 15:20:00,20.98,20.98,20.93,20.93,33400.0,14.6066,14.6066,14.5717,14.5717,33400.0
2006-05-01 15:30:00,20.93,20.93,20.82,20.82,40600.0,14.5717,14.5717,14.4952,14.4952,40600.0
2006-05-01 15:40:00,20.81,20.95,20.81,20.95,33200.0,14.4882,14.5857,14.4882,14.5857,33200.0
2006-05-01 15:50:00,20.95,20.95,20.86,20.9,13800.0,14.5857,14.5857,14.523,14.5509,13800.0
2006-05-02 09:30:00,20.98,21.05,20.95,20.95,10800.0,14.6066,14.6553,14.5857,14.5857,10800.0
2006-05-02 09:40:00,20.95,21.0,20.93,20.93,6600.0,14.5857,14.6205,14.5717,14.5717,6600.0
2006-05-02 09:50:00,20.93,20.99,20.93,20.98,8400.0,14.5717,14.6135,14.5717,14.6066,8400.0
2006-05-02 10:00:00,20.99,21.0,20.93,20.93,9400.0,14.6135,14.6205,14.5717,14.5717,9400.0
2006-05-02 10:10:00,20.93,20.94,20.91,20.94,6400.0,14.5717,14.5787,14.5578,14.5787,6400.0
2006-05-02 10:20:00,20.92,21.0,20.92,20.97,13600.0,14.5648,14.6205,14.5648,14.5996,13600.0
2006-05-02 10:30:00,20.96,20.97,20.92,20.95,7400.0,14.5926,14.5996,14.5648,14.5857,7400.0
2006-05-02 10:40:00,20.96,20.98,20.93,20.98,7200.0,14.5926,14.6066,14.5717,14.6066,7200.0
2006-05-02 10:50:00,20.96,20.99,20.96,20.97,3800.0,14.5926,14.6135,14.5926,14.5996,3800.0
2006-05-02 11:00:00,20.98,20.99,20.95,20.96,9400.0,14.6066,14.6135,14.5857,14.5926,9400.0
2006-05-02 11:10:00,20.96,20.97,20.93,20.96,11200.0,14.5926,14.5996,14.5717,14.5926,11200.0
2006-05-02 11:20:00,20.96,20.97,20.93,20.94,10200.0,14.5926,14.5996,14.5717,14.5787,10200.0
2006-05-02 11:30:00,20.94,20.95,20.93,20.95,6400.0,14.5787,14.5857,14.5717,14.5857,6400.0
2006-05-02 11:40:00,20.95,20.97,20.94,20.97,10000.0,14.5857,14.5996,14.5787,14.5996,10000.0
2006-05-02 11:50:00,20.97,20.99,20.97,20.98,15200.0,14.5996,14.6135,14.5996,14.6066,15200.0
2006-05-02 12:00:00,20.98,20.98,20.98,20.98,8200.0,14.6066,14.6066,14.6066,14.6066,8200.0
2006-05-02 12:10:00,20.98,20.98,20.96,20.96,9000.0,14.6066,14.6066,14.5926,14.5926,9000.0
2006-05-02 12:20:00,20.97,21.0,20.97,21.0,49600.0,14.5996,14.6205,14.5996,14.6205,49600.0
2006-05-02 12:30:00,20.99,21.0,20.98,21.0,2600.0,14.6135,14.6205,14.6066,14.6205,2600.0
2006-05-02 12:40:00,21.0,21.0,20.98,20.99,6400.0,14.6205,14.6205,14.6066,14.6135,6400.0
2006-05-02 12:50:00,20.99,21.0,20.98,20.98,5000.0,14.6135,14.6205,14.6066,14.6066,5000.0
2006-05-02 13:00:00,20.99,21.04,20.99,21.03,26400.0,14.6135,14.6483,14.6135,14.6414,26400.0
2006-05-02 13:10:00,21.03,21.1,21.03,21.1,14000.0,14.6414,14.6901,14.6414,14.6901,14000.0
2006-05-02 13:20:00,21.0,21.15,21.0,21.15,16400.0,14.6205,14.7249,14.6205,14.7249,16400.0
2006-05-02 13:30:00,21.15,21.18,21.11,21.11,73400.0,14.7249,14.7458,14.6971,14.6971,73400.0
2006-05-02 13:40:00,21.1,21.11,21.05,21.09,6400.0,14.6901,14.6971,14.6553,14.6831,6400.0
2006-05-02 13:50:00,21.08,21.13,21.08,21.12,3600.0,14.6762,14.711,14.6762,14.704,3600.0
2006-05-02 14:00:00,21.15,21.16,21.13,21.13,7000.0,14.7249,14.7319,14.711,14.711,7000.0
2006-05-02 14:10:00,21.14,21.14,21.13,21.14,10000.0,14.718,14.718,14.711,14.718,10000.0
2006-05-02 14:20:00,21.13,21.14,21.1,21.11,14800.0,14.711,14.718,14.6901,14.6971,14800.0
2006-05-02 14:30:00,21.1,21.13,21.1,21.11,9000.0,14.6901,14.711,14.6901,14.6971,9000.0
2006-05-02 14:40:00,21.11,21.15,21.08,21.12,8800.0,14.6971,14.7249,14.6762,14.704,8800.0
2006-05-02 14:50:00,21.12,21.13,21.08,21.08,10000.0,14.704,14.711,14.6762,14.6762,10000.0
2006-05-02 15:00:00,21.09,21.13,21.09,21.13,23600.0,14.6831,14.711,14.6831,14.711,23600.0
2006-05-02 15:10:00,21.13,21.14,21.13,21.13,8000.0,14.711,14.718,14.711,14.711,8000.0
2006-05-02 15:20:00,21.13,21.13,21.1,21.11,12000.0,14.711,14.711,14.6901,14.6971,12000.0
2006-05-02 15:30:00,21.11,21.13,21.06,21.13,25800.0,14.6971,14.711,14.6623,14.711,25800.0
2006-05-02 15:40:00,21.13,21.13,21.1,21.11,24200.0,14.711,14.711,14.6901,14.6971,24200.0
2006-05-02 15:50:00,21.11,21.17,21.1,21.13,26200.0,14.6971,14.7388,14.6901,14.711,26200.0
2006-05-03 09:30:00,21.14,21.14,21.1,21.1,20000.0,14.718,14.718,14.6901,14.6901,20000.0
2006-05-03 09:40:00,21.1,21.1,21.08,21.08,38400.0,14.6901,14.6901,14.6762,14.6762,38400.0
2006-05-03 09:50:00,21.08,21.13,21.08,21.11,14200.0,14.6762,14.711,14.6762,14.6971,14200.0
2006-05-03 10:00:00,21.11,21.12,21.11,21.11,18600.0,14.6971,14.704,14.6971,14.6971,18600.0
2006-05-03 10:10:00,21.11,21.17,21.11,21.17,28200.0,14.6971,14.7388,14.6971,14.7388,28200.0
2006-05-03 10:20:00,21.15,21.15,21.0,21.02,70400.0,14.7249,14.7249,14.6205,14.6344,70400.0
2006-05-03 10:30:00,21.03,21.11,21.03,21.11,10000.0,14.6414,14.6971,14.6414,14.6971,10000.0
2006-05-03 10:40:00,21.13,21.13,21.07,21.07,6400.0,14.711,14.711,14.6692,14.6692,6400.0
2006-05-03 10:50:00,21.08,21.11,21.08,21.1,10600.0,14.6762,14.6971,14.6762,14.6901,10600.0
2006-05-03 11:00:00,21.11,21.13,21.11,21.13,19200.0,14.6971,14.711,14.6971,14.711,19200.0
2006-05-03 11:10:00,21.14,21.14,21.13,21.14,9600.0,14.718,14.718,14.711,14.718,9600.0
2006-05-03 11:20:00,21.13,21.15,21.13,21.14,8800.0,14.711,14.7249,14.711,14.718,8800.0
2006-05-03 11:30:00,21.13,21.13,21.13,21.13,8200.0,14.711,14.711,14.711,14.711,8200.0
2006-05-03 11:40:00,21.13,21.15,21.13,21.14,12600.0,14.711,14.7249,14.711,14.718,12600.0
2006-05-03 11:50:00,21.13,21.14,21.13,21.13,12000.0,14.711,14.718,14.711,14.711,12000.0
2006-05-03 12:00:00,21.13,21.14,21.11,21.14,41200.0,14.711,14.718,14.6971,14.718,41200.0
2006-05-03 12:10:00,21.14,21.14,21.13,21.13,12400.0,14.718,14.718,14.711,14.711,12400.0
2006-05-03 12:20:00,21.13,21.13,21.11,21.12,72200.0,14.711,14.711,14.6971,14.704,72200.0
2006-05-03 12:30:00,21.12,21.13,21.12,21.13,73600.0,14.704,14.711,14.704,14.711,73600.0
2006-05-03 12:40:00,21.13,21.14,21.05,21.06,76200.0,14.711,14.718,14.6553,14.6623,76200.0
2006-05-03 12:50:00,21.06,21.11,21.05,21.1,38400.0,14.6623,14.6971,14.6553,14.6901,38400.0
2006-05-03 13:00:00,21.11,21.11,21.1,21.11,24600.0,14.6971,14.6971,14.6901,14.6971,24600.0
2006-05-03 13:10:00,21.1,21.13,21.1,21.1,55000.0,14.6901,14.711,14.6901,14.6901,55000.0
2006-05-03 13:20:00,21.1,21.11,21.08,21.11,16000.0,14.6901,14.6971,14.6762,14.6971,16000.0
2006-05-03 13:30:00,21.11,21.11,21.09,21.09,4200.0,14.6971,14.6971,14.6831,14.6831,4200.0
2006-05-03 13:40:00,21.08,21.1,21.06,21.07,18000.0,14.6762,14.6901,14.6623,14.6692,18000.0
2006-05-03 13:50:00,21.07,21.07,21.03,21.06,17200.0,14.6692,14.6692,14.6414,14.6623,17200.0
2006-05-03 14:00:00,21.06,21.08,21.0,21.0,16000.0,14.6623,14.6762,14.6205,14.6205,16000.0
2006-05-03 14:10:00,21.0,21.03,20.97,21.03,22400.0,14.6205,14.6414,14.5996,14.6414,22400.0
2006-05-03 14:20:00,21.03,21.06,21.0,21.05,77800.0,14.6414,14.6623,14.6205,14.6553,77800.0
2006-05-03 14:30:00,21.06,21.06,21.02,21.03,15400.0,14.6623,14.6623,14.6344,14.6414,15400.0
2006-05-03 14:40:00,21.02,21.06,20.99,21.0,36200.0,14.6344,14.6623,14.6135,14.6205,36200.0
2006-05-03 14:50:00,21.0,21.01,20.98,21.01,23400.0,14.6205,14.6274,14.6066,14.6274,23400.0
2006-05-03 15:00:00,21.01,21.03,21.0,21.03,16400.0,14.6274,14.6414,14.6205,14.6414,16400.0
2006-05-03 15:10:00,21.02,21.03,21.0,21.03,25600.0,14.6344,14.6414,14.6205,14.6414,25600.0
2006-05-03 15:20:00,21.03,21.03,21.01,21.01,22600.0,14.6414,14.6414,14.6274,14.6274,22600.0
2006-05-03 15:30:00,21.01,21.14,21.01,21.13,34400.0,14.6274,14.718,14.6274,14.711,34400.0
2006-05-03 15:40:00,21.14,21.18,21.13,21.13,27600.0,14.718,14.7458,14.711,14.711,27600.0
2006-05-03 15:50:00,21.13,21.14,21.13,21.13,26600.0,14.711,14.718,14.711,14.711,26600.0
2006-05-04 09:30:00,21.1,21.16,21.1,21.16,21000.0,14.6901,14.7319,14.6901,14.7319,21000.0
2006-05-04 09:40:00,21.17,21.23,21.15,21.18,5000.0,14.7388,14.7806,14.7249,14.7458,5000.0
2006-05-04 09:50:00,21.15,21.16,21.1,21.1,8400.0,14.7249,14.7319,14.6901,14.6901,8400.0
2006-05-04 10:00:00,21.1,21.18,21.1,21.1,18000.0,14.6901,14.7458,14.6901,14.6901,18000.0
2006-05-04 10:10:00,21.1,21.13,21.06,21.06,19000.0,14.6901,14.711,14.6623,14.6623,19000.0
2006-05-04 10:20:00,21.07,21.07,20.98,21.03,38800.0,14.6692,14.6692,14.6066,14.6414,38800.0
2006-05-04 10:30:00,21.04,21.11,21.04,21.1,17000.0,14.6483,14.6971,14.6483,14.6901,17000.0
2006-05-04 10:40:00,21.09,21.1,21.07,21.08,3600.0,14.6831,14.6901,14.6692,14.6762,3600.0
2006-05-04 10:50:00,21.1,21.16,21.09,21.15,12600.0,14.6901,14.7319,14.6831,14.7249,12600.0
2006-05-04 11:00:00,21.14,21.18,21.14,21.16,7400.0,14.718,14.7458,14.718,14.7319,7400.0
2006-05-04 11:10:00,21.16,21.16,21.13,21.14,9800.0,14.7319,14.7319,14.711,14.718,9800.0
2006-05-04 11:20:00,21.15,21.15,21.14,21.15,7800.0,14.7249,14.7249,14.718,14.7249,7800.0
2006-05-04 11:30:00,21.15,21.2,21.15,21.2,11200.0,14.7249,14.7597,14.7249,14.7597,11200.0
2006-05-04 11:40:00,21.19,21.24,21.19,21.24,11000.0,14.7528,14.7876,14.7528,14.7876,11000.0
2006-05-04 11:50:00,21.25,21.33,21.25,21.31,54200.0,14.7945,14.8502,14.7945,14.8363,54200.0
2006-05-04 12:00:00,21.31,21.32,21.24,21.24,35400.0,14.8363,14.8433,14.7876,14.7876,35400.0
2006-05-04 12:10:00,21.23,21.25,21.21,21.22,9200.0,14.7806,14.7945,14.7667,14.7736,9200.0
2006-05-04 12:20:00,21.22,21.29,21.2,21.27,46800.0,14.7736,14.8224,14.7597,14.8085,46800.0
2006-05-04 12:30:00,21.28,21.32,21.28,21.31,6400.0,14.8154,14.8433,14.8154,14.8363,6400.0
2006-05-04 12:40:00,21.3,21.32,21.29,21.3,7600.0,14.8293,14.8433,14.8224,14.8293,7600.0
2006-05-04 12:50:00,21.3,21.31,21.28,21.29,5200.0,14.8293,14.8363,14.8154,14.8224,5200.0
2006-05-04 13:00:00,21.3,21.34,21.29,21.3,7600.0,14.8293,14.8572,14.8224,14.8293,7600.0
2006-05-04 13:10:00,21.29,21.31,21.28,21.3,9600.0,14.8224,14.8363,14.8154,14.8293,9600.0
2006-05-04 13:20:00,21.31,21.32,21.31,21.32,4200.0,14.8363,14.8433,14.8363,14.8433,4200.0
2006-05-04 13:30:00,21.32,21.34,21.3,21.31,18800.0,14.8433,14.8572,14.8293,14.8363,18800.0
2006-05-04 13:40:00,21.31,21.32,21.29,21.31,8200.0,14.8363,14.8433,14.8224,14.8363,8200.0
2006-05-04 13:50:00,21.31,21.34,21.31,21.33,26400.0,14.8363,14.8572,14.8363,14.8502,26400.0
2006-05-04 14:00:00,21.33,21.34,21.31,21.32,11600.0,14.8502,14.8572,14.8363,14.8433,11600.0
2006-05-04 14:10:00,21.34,21.45,21.34,21.43,81200.0,14.8572,14.9338,14.8572,14.9199,81200.0
2006-05-04 14:20:00,21.43,21.45,21.42,21.44,12800.0,14.9199,14.9338,14.9129,14.9268,12800.0
2006-05-04 14:30:00,21.43,21.45,21.41,21.41,4200.0,14.9199,14.9338,14.9059,14.9059,4200.0
2006-05-04 14:40:00,21.41,21.45,21.41,21.43,10000.0,14.9059,14.9338,14.9059,14.9199,10000.0
2006-05-04 14:50:00,21.43,21.49,21.39,21.43,55000.0,14.9199,14.9616,14.892,14.9199,55000.0
2006-05-04 15:00:00,21.45,21.57,21.45,21.47,96800.0,14.9338,15.0173,14.9338,14.9477,96800.0
2006-05-04 15:10:00,21.49,21.5,21.49,21.5,13200.0,14.9616,14.9686,14.9616,14.9686,13200.0
2006-05-04 15:20:00,21.51,21.53,21.48,21.48,7600.0,14.9756,14.9895,14.9547,14.9547,7600.0
2006-05-04 15:30:00,21.49,21.57,21.49,21.57,120600.0,14.9616,15.0173,14.9616,15.0173,120600.0
2006-05-04 15:40:00,21.57,21.61,21.53,21.6,59600.0,15.0173,15.0452,14.9895,15.0382,59600.0
2006-05-04 15:50:00,21.6,21.63,21.52,21.59,68800.0,15.0382,15.0591,14.9825,15.0312,68800.0
2006-05-05 09:30:00,21.6,21.6,21.57,21.58,63600.0,15.0382,15.0382,15.0173,15.0243,63600.0
2006-05-05 09:40:00,21.58,21.63,21.45,21.45,48200.0,15.0243,15.0591,14.9338,14.9338,48200.0
2006-05-05 09:50:00,21.49,21.5,21.35,21.5,41400.0,14.9616,14.9686,14.8642,14.9686,41400.0
2006-05-05 10:00:00,21.5,21.68,21.49,21.63,110000.0,14.9686,15.0939,14.9616,15.0591,110000.0
2006-05-05 10:10:00,21.63,21.65,21.59,21.64,23000.0,15.0591,15.073,15.0312,15.0661,23000.0
2006-05-05 10:20:00,21.65,21.68,21.65,21.65,12800.0,15.073,15.0939,15.073,15.073,12800.0
2006-05-05 10:30:00,21.65,21.7,21.65,21.67,11400.0,15.073,15.1078,15.073,15.0869,11400.0
2006-05-05 10:40:00,21.66,21.67,21.65,21.65,5200.0,15.08,15.0869,15.073,15.073,5200.0
2006-05-05 10:50:00,21.64,21.65,21.63,21.64,18400.0,15.0661,15.073,15.0591,15.0661,18400.0
2006-05-05 11:00:00,21.64,21.67,21.64,21.66,16200.0,15.0661,15.0869,15.0661,15.08,16200.0
2006-05-05 11:10:00,21.64,21.64,21.59,21.6,8200.0,15.0661,15.0661,15.0312,15.0382,8200.0
2006-05-05 11:20:00,21.59,21.6,21.59,21.6,10800.0,15.0312,15.0382,15.0312,15.0382,10800.0
2006-05-05 11:30:00,21.6,21.66,21.6,21.66,11400.0,15.0382,15.08,15.0382,15.08,11400.0
2006-05-05 11:40:00,21.66,21.68,21.65,21.65,33000.0,15.08,15.0939,15.073,15.073,33000.0
2006-05-05 11:50:00,21.65,21.66,21.63,21.63,43200.0,15.073,15.08,15.0591,15.0591,43200.0
2006-05-05 12:00:00,21.64,21.71,21.64,21.71,104000.0,15.0661,15.1148,15.0661,15.1148,104000.0
2006-05-05 12:10:00,21.71,21.79,21.71,21.77,57600.0,15.1148,15.1705,15.1148,15.1566,57600.0
2006-05-05 12:20:00,21.77,21.82,21.77,21.78,30400.0,15.1566,15.1914,15.1566,15.1635,30400.0
2006-05-05 12:30:00,21.76,21.78,21.73,21.75,25400.0,15.1496,15.1635,15.1287,15.1426,25400.0
2006-05-05 12:40:00,21.74,21.75,21.7,21.7,23600.0,15.1357,15.1426,15.1078,15.1078,23600.0
2006-05-05 12:50:00,21.7,21.71,21.69,21.7,4600.0,15.1078,15.1148,15.1009,15.1078,4600.0
2006-05-05 13:00:00,21.7,21.72,21.7,21.71,8200.0,15.1078,15.1218,15.1078,15.1148,8200.0
2006-05-05 13:10:00,21.71,21.72,21.7,21.72,3800.0,15.1148,15.1218,15.1078,15.1218,3800.0
2006-05-05 13:20:00,21.7,21.73,21.7,21.73,12400.0,15.1078,15.1287,15.1078,15.1287,12400.0
2006-05-05 13:30:00,21.71,21.73,21.71,21.72,4800.0,15.1148,15.1287,15.1148,15.1218,4800.0
2006-05-05 13:40:00,21.73,21.75,21.72,21.74,9400.0,15.1287,15.1426,15.1218,15.1357,9400.0
2006-05-05 13:50:00,21.75,21.77,21.74,21.76,19200.0,15.1426,15.1566,15.1357,15.1496,19200.0
2006-05-05 14:00:00,21.76,21.79,21.75,21.78,66600.0,15.1496,15.1705,15.1426,15.1635,66600.0
2006-05-05 14:10:00,21.77,21.77,21.73,21.73,6400.0,15.1566,15.1566,15.1287,15.1287,6400.0
2006-05-05 14:20:00,21.73,21.75,21.73,21.74,8600.0,15.1287,15.1426,15.1287,15.1357,8600.0
2006-05-05 14:30:00,21.75,21.77,21.74,21.77,4800.0,15.1426,15.1566,15.1357,15.1566,4800.0
2006-05-05 14:40:00,21.76,21.8,21.73,21.76,28600.0,15.1496,15.1775,15.1287,15.1496,28600.0
2006-05-05 14:50:00,21.77,21.78,21.73,21.78,11800.0,15.1566,15.1635,15.1287,15.1635,11800.0
2006-05-05 15:00:00,21.76,21.81,21.75,21.81,56800.0,15.1496,15.1844,15.1426,15.1844,56800.0
2006-05-05 15:10:00,21.81,21.83,21.81,21.83,22400.0,15.1844,15.1983,15.1844,15.1983,22400.0
2006-05-05 15:20:00,21.82,21.89,21.82,21.88,92400.0,15.1914,15.2401,15.1914,15.2332,92400.0
2006-05-05 15:30:00,21.86,21.87,21.85,21.86,25600.0,15.2192,15.2262,15.2123,15.2192,25600.0
2006-05-05 15:40:00,21.86,21.86,21.82,21.84,16200.0,15.2192,15.2192,15.1914,15.2053,16200.0
2006-05-05 15:50:00,21.85,21.85,21.82,21.82,34000.0,15.2123,15.2123,15.1914,15.1914,34000.0
2006-05-08 09:30:00,21.77,21.79,21.74,21.74,10400.0,15.1566,15.1705,15.1357,15.1357,10400.0
2006-05-08 09:40:00,21.78,21.81,21.77,21.81,12200.0,15.1635,15.1844,15.1566,15.1844,12200.0
2006-05-08 09:50:00,21.81,21.86,21.8,21.82,13200.0,15.1844,15.2192,15.1775,15.1914,13200.0
2006-05-08 10:00:00,21.82,21.86,21.82,21.84,9400.0,15.1914,15.2192,15.1914,15.2053,9400.0
2006-05-08 10:10:00,21.85,21.86,21.83,21.84,7000.0,15.2123,15.2192,15.1983,15.2053,7000.0
2006-05-08 10:20:00,21.86,21.89,21.84,21.87,12800.0,15.2192,15.2401,15.2053,15.2262,12800.0
2006-05-08 10:30:00,21.88,21.88,21.84,21.84,49800.0,15.2332,15.2332,15.2053,15.2053,49800.0
2006-05-08 10:40:00,21.85,21.86,21.8,21.85,10800.0,15.2123,15.2192,15.1775,15.2123,10800.0
2006-05-08 10:50:00,21.85,21.88,21.85,21.85,6600.0,15.2123,15.2332,15.2123,15.2123,6600.0
2006-05-08 11:00:00,21.85,21.87,21.83,21.84,7600.0,15.2123,15.2262,15.1983,15.2053,7600.0
2006-05-08 11:10:00,21.85,21.85,21.84,21.85,5000.0,15.2123,15.2123,15.2053,15.2123,5000.0
2006-05-08 11:20:00,21.85,21.86,21.82,21.83,22400.0,15.2123,15.2192,15.1914,15.1983,22400.0
2006-05-08 11:30:00,21.84,21.84,21.82,21.83,3600.0,15.2053,15.2053,15.1914,15.1983,3600.0
2006-05-08 11:40:00,21.83,21.86,21.83,21.86,6800.0,15.1983,15.2192,15.1983,15.2192,6800.0
2006-05-08 11:50:00,21.84,21.85,21.82,21.82,5600.0,15.2053,15.2123,15.1914,15.1914,5600.0
2006-05-08 12:00:00,21.83,21.83,21.81,21.81,5800.0,15.1983,15.1983,15.1844,15.1844,5800.0
2006-05-08 12:10:00,21.81,21.83,21.8,21.8,4400.0,15.1844,15.1983,15.1775,15.1775,4400.0
2006-05-08 12:20:00,21.8,21.83,21.8,21.8,8200.0,15.1775,15.1983,15.1775,15.1775,8200.0
2006-05-08 12:30:00,21.8,21.82,21.8,21.82,3600.0,15.1775,15.1914,15.1775,15.1914,3600.0
2006-05-08 12:40:00,21.81,21.83,21.81,21.82,8000.0,15.1844,15.1983,15.1844,15.1914,8000.0
2006-05-08 12:50:00,21.83,21.85,21.83,21.85,5200.0,15.1983,15.2123,15.1983,15.2123,5200.0
2006-05-08 13:00:00,21.85,21.86,21.85,21.86,3800.0,15.2123,15.2192,15.2123,15.2192,3800.0
2006-05-08 13:10:00,21.86,21.89,21.86,21.89,17600.0,15.2192,15.2401,15.2192,15.2401,17600.0
2006-05-08 13:20:00,21.89,21.89,21.87,21.87,12200.0,15.2401,15.2401,15.2262,15.2262,12200.0
2006-05-08 13:30:00,21.87,21.88,21.86,21.88,1600.0,15.2262,15.2332,15.2192,15.2332,1600.0
2006-05-08 13:40:00,21.88,21.9,21.88,21.89,2200.0,15.2332,15.2471,15.2332,15.2401,2200.0
2006-05-08 13:50:00,21.89,21.95,21.89,21.95,9800.0,15.2401,15.2819,15.2401,15.2819,9800.0
2006-05-08 14:00:00,21.95,21.99,21.91,21.91,30400.0,15.2819,15.3097,15.254,15.254,30400.0
2006-05-08 14:10:00,21.9,21.9,21.88,21.89,6200.0,15.2471,15.2471,15.2332,15.2401,6200.0
2006-05-08 14:20:00,21.89,21.89,21.86,21.88,7600.0,15.2401,15.2401,15.2192,15.2332,7600.0
2006-05-08 14:30:00,21.86,21.87,21.86,21.87,3600.0,15.2192,15.2262,15.2192,15.2262,3600.0
2006-05-08 14:40:00,21.87,21.9,21.87,21.87,9600.0,15.2262,15.2471,15.2262,15.2262,9600.0
2006-05-08 14:50:00,21.89,21.91,21.88,21.91,4600.0,15.2401,15.254,15.2332,15.254,4600.0
2006-05-08 15:00:00,21.9,21.9,21.89,21.89,7800.0,15.2471,15.2471,15.2401,15.2401,7800.0
2006-05-08 15:10:00,21.89,21.9,21.86,21.86,8000.0,15.2401,15.2471,15.2192,15.2192,8000.0
2006-05-08 15:20:00,21.86,21.9,21.86,21.89,6200.0,15.2192,15.2471,15.2192,15.2401,6200.0
2006-05-08 15:30:00,21.88,21.92,21.86,21.9,9800.0,15.2332,15.261,15.2192,15.2471,9800.0
2006-05-08 15:40:00,21.9,21.91,21.87,21.87,11200.0,15.2471,15.254,15.2262,15.2262,11200.0
2006-05-08 15:50:00,21.87,21.9,21.86,21.88,11200.0,15.2262,15.2471,15.2192,15.2332,11200.0
2006-05-09 09:30:00,21.88,21.88,21.85,21.85,20000.0,15.2332,15.2332,15.2123,15.2123,20000.0
2006-05-09 09:40:00,21.86,21.87,21.85,21.86,2800.0,15.2192,15.2262,15.2123,15.2192,2800.0
2006-05-09 09:50:00,21.86,21.88,21.85,21.85,4600.0,15.2192,15.2332,15.2123,15.2123,4600.0
2006-05-09 10:00:00,21.85,21.88,21.85,21.88,3800.0,15.2123,15.2332,15.2123,15.2332,3800.0
2006-05-09 10:10:00,21.87,21.88,21.86,21.87,24800.0,15.2262,15.2332,15.2192,15.2262,24800.0
2006-05-09 10:20:00,21.87,21.9,21.87,21.9,29800.0,15.2262,15.2471,15.2262,15.2471,29800.0
2006-05-09 10:30:00,21.9,21.92,21.9,21.9,23400.0,15.2471,15.261,15.2471,15.2471,23400.0
2006-05-09 10:40:00,21.91,21.91,21.89,21.89,7000.0,15.254,15.254,15.2401,15.2401,7000.0
2006-05-09 10:50:00,21.89,21.9,21.89,21.89,3800.0,15.2401,15.2471,15.2401,15.2401,3800.0
2006-05-09 11:00:00,21.89,21.9,21.89,21.9,6800.0,15.2401,15.2471,15.2401,15.2471,6800.0
2006-05-09 11:10:00,21.9,21.93,21.9,21.92,29000.0,15.2471,15.268,15.2471,15.261,29000.0
2006-05-09 11:20:00,21.93,21.96,21.92,21.94,28600.0,15.268,15.2888,15.261,15.2749,28600.0
2006-05-09 11:30:00,21.94,21.95,21.93,21.94,7800.0,15.2749,15.2819,15.268,15.2749,7800.0
2006-05-09 11:40:00,21.94,21.97,21.94,21.96,24200.0,15.2749,15.2958,15.2749,15.2888,24200.0
2006-05-09 11:50:00,21.96,21.96,21.91,21.91,15000.0,15.2888,15.2888,15.254,15.254,15000.0
2006-05-09 12:00:00,21.91,21.92,21.91,21.92,6000.0,15.254,15.261,15.254,15.261,6000.0
2006-05-09 12:10:00,21.92,21.92,21.91,21.91,2800.0,15.261,15.261,15.254,15.254,2800.0
2006-05-09 12:20:00,21.91,21.92,21.91,21.92,2400.0,15.254,15.261,15.254,15.261,2400.0
2006-05-09 12:30:00,21.92,21.92,21.91,21.91,3800.0,15.261,15.261,15.254,15.254,3800.0
2006-05-09 12:40:00,21.91,21.93,21.91,21.91,8800.0,15.254,15.268,15.254,15.254,8800.0
2006-05-09 12:50:00,21.91,21.93,21.9,21.9,20000.0,15.254,15.268,15.2471,15.2471,20000.0
2006-05-09 13:00:00,21.91,21.91,21.9,21.91,2400.0,15.254,15.254,15.2471,15.254,2400.0
2006-05-09 13:10:00,21.9,21.93,21.9,21.93,5200.0,15.2471,15.268,15.2471,15.268,5200.0
2006-05-09 13:20:00,21.93,21.94,21.88,21.94,12000.0,15.268,15.2749,15.2332,15.2749,12000.0
2006-05-09 13:30:00,21.94,21.94,21.91,21.91,5400.0,15.2749,15.2749,15.254,15.254,5400.0
2006-05-09 13:40:00,21.9,21.92,21.9,21.9,3600.0,15.2471,15.261,15.2471,15.2471,3600.0
2006-05-09 13:50:00,21.91,21.91,21.89,21.89,4600.0,15.254,15.254,15.2401,15.2401,4600.0
2006-05-09 14:00:00,21.88,21.9,21.86,21.9,31400.0,15.2332,15.2471,15.2192,15.2471,31400.0
2006-05-09 14:10:00,21.9,21.96,21.9,21.91,17800.0,15.2471,15.2888,15.2471,15.254,17800.0
2006-05-09 14:20:00,21.91,21.93,21.9,21.9,5600.0,15.254,15.268,15.2471,15.2471,5600.0
2006-05-09 14:30:00,21.9,21.92,21.88,21.88,6600.0,15.2471,15.261,15.2332,15.2332,6600.0
2006-05-09 14:40:00,21.9,21.9,21.88,21.88,3800.0,15.2471,15.2471,15.2332,15.2332,3800.0
2006-05-09 14:50:00,21.89,21.89,21.88,21.88,7600.0,15.2401,15.2401,15.2332,15.2332,7600.0
2006-05-09 15:00:00,21.88,21.9,21.88,21.88,4400.0,15.2332,15.2471,15.2332,15.2332,4400.0
2006-05-09 15:10:00,21.89,21.95,21.88,21.95,15400.0,15.2401,15.2819,15.2332,15.2819,15400.0
2006-05-09 15:20:00,21.93,21.95,21.9,21.9,8600.0,15.268,15.2819,15.2471,15.2471,8600.0
2006-05-09 15:30:00,21.9,21.96,21.89,21.95,20800.0,15.2471,15.2888,15.2401,15.2819,20800.0
2006-05-09 15:40:00,21.96,22.03,21.93,22.0,228400.0,15.2888,15.3376,15.268,15.3167,228400.0
2006-05-09 15:50:00,22.0,22.02,21.97,22.0,133600.0,15.3167,15.3306,15.2958,15.3167,133600.0
2006-05-10 09:30:00,22.0,22.01,21.99,21.99,7000.0,15.3167,15.3237,15.3097,15.3097,7000.0
2006-05-10 09:40:00,21.95,22.03,21.93,21.93,129000.0,15.2819,15.3376,15.268,15.268,129000.0
2006-05-10 09:50:00,21.93,22.01,21.88,22.01,23000.0,15.268,15.3237,15.2332,15.3237,23000.0
2006-05-10 10:00:00,22.0,22.05,22.0,22.03,158600.0,15.3167,15.3515,15.3167,15.3376,158600.0
2006-05-10 10:10:00,22.03,22.07,22.02,22.05,540600.0,15.3376,15.3654,15.3306,15.3515,540600.0
2006-05-10 10:20:00,22.07,22.07,22.03,22.03,13000.0,15.3654,15.3654,15.3376,15.3376,13000.0
2006-05-10 10:30:00,22.04,22.06,22.03,22.05,22000.0,15.3445,15.3585,15.3376,15.3515,22000.0
2006-05-10 10:40:00,22.05,22.13,22.03,22.04,73200.0,15.3515,15.4072,15.3376,15.3445,73200.0
2006-05-10 10:50:00,22.02,22.06,22.02,22.06,13800.0,15.3306,15.3585,15.3306,15.3585,13800.0
2006-05-10 11:00:00,22.08,22.08,22.03,22.04,14400.0,15.3724,15.3724,15.3376,15.3445,14400.0
2006-05-10 11:10:00,22.04,22.05,22.03,22.03,7600.0,15.3445,15.3515,15.3376,15.3376,7600.0
2006-05-10 11:20:00,22.03,22.04,22.03,22.03,7200.0,15.3376,15.3445,15.3376,15.3376,7200.0
2006-05-10 11:30:00,22.03,22.05,22.03,22.05,5800.0,15.3376,15.3515,15.3376,15.3515,5800.0
2006-05-10 11:40:00,22.05,22.06,22.03,22.03,19000.0,15.3515,15.3585,15.3376,15.3376,19000.0
2006-05-10 11:50:00,22.04,22.04,22.03,22.04,800.0,15.3445,15.3445,15.3376,15.3445,800.0
2006-05-10 12:00:00,22.04,22.04,22.0,22.01,4200.0,15.3445,15.3445,15.3167,15.3237,4200.0
2006-05-10 12:10:00,22.02,22.02,21.99,22.0,5600.0,15.3306,15.3306,15.3097,15.3167,5600.0
2006-05-10 12:20:00,22.0,22.0,21.98,21.98,9000.0,15.3167,15.3167,15.3028,15.3028,9000.0
2006-05-10 12:30:00,21.98,22.02,21.98,22.01,16000.0,15.3028,15.3306,15.3028,15.3237,16000.0
2006-05-10 12:40:00,22.0,22.02,21.98,21.99,30800.0,15.3167,15.3306,15.3028,15.3097,30800.0
2006-05-10 12:50:00,22.0,22.0,21.99,21.99,8400.0,15.3167,15.3167,15.3097,15.3097,8400.0
2006-05-10 13:00:00,22.0,22.0,21.98,21.99,4200.0,15.3167,15.3167,15.3028,15.3097,4200.0
2006-05-10 13:10:00,21.99,22.0,21.97,21.99,5200.0,15.3097,15.3167,15.2958,15.3097,5200.0
2006-05-10 13:20:00,21.99,21.99,21.98,21.98,2800.0,15.3097,15.3097,15.3028,15.3028,2800.0
2006-05-10 13:30:00,21.98,21.98,21.96,21.97,8800.0,15.3028,15.3028,15.2888,15.2958,8800.0
2006-05-10 13:40:00,21.97,21.97,21.87,21.87,36400.0,15.2958,15.2958,15.2262,15.2262,36400.0
2006-05-10 13:50:00,21.88,21.88,21.85,21.85,3600.0,15.2332,15.2332,15.2123,15.2123,3600.0
2006-05-10 14:00:00,21.83,21.83,21.77,21.82,24400.0,15.1983,15.1983,15.1566,15.1914,24400.0
2006-05-10 14:10:00,21.82,21.84,21.75,21.78,15600.0,15.1914,15.2053,15.1426,15.1635,15600.0
2006-05-10 14:20:00,21.78,21.8,21.73,21.73,14000.0,15.1635,15.1775,15.1287,15.1287,14000.0
2006-05-10 14:30:00,21.73,21.73,21.65,21.7,19600.0,15.1287,15.1287,15.073,15.1078,19600.0
2006-05-10 14:40:00,21.68,21.77,21.68,21.77,16000.0,15.0939,15.1566,15.0939,15.1566,16000.0
2006-05-10 14:50:00,21.77,21.77,21.69,21.73,22800.0,15.1566,15.1566,15.1009,15.1287,22800.0
2006-05-10 15:00:00,21.74,21.8,21.74,21.8,19600.0,15.1357,15.1775,15.1357,15.1775,19600.0
2006-05-10 15:10:00,21.8,21.8,21.75,21.78,19800.0,15.1775,15.1775,15.1426,15.1635,19800.0
2006-05-10 15:20:00,21.78,21.8,21.78,21.79,12800.0,15.1635,15.1775,15.1635,15.1705,12800.0
2006-05-10 15:30:00,21.79,21.8,21.75,21.8,29800.0,15.1705,15.1775,15.1426,15.1775,29800.0
2006-05-10 15:40:00,21.79,21.79,21.75,21.75,50200.0,15.1705,15.1705,15.1426,15.1426,50200.0
2006-05-10 15:50:00,21.75,21.79,21.75,21.78,30600.0,15.1426,15.1705,15.1426,15.1635,30600.0
2006-05-11 09:30:00,21.73,21.89,21.73,21.89,14200.0,15.1287,15.2401,15.1287,15.2401,14200.0
2006-05-11 09:40:00,21.89,21.93,21.86,21.88,26800.0,15.2401,15.268,15.2192,15.2332,26800.0
2006-05-11 09:50:00,21.88,21.9,21.83,21.89,19400.0,15.2332,15.2471,15.1983,15.2401,19400.0
2006-05-11 10:00:00,21.86,21.9,21.79,21.88,26000.0,15.2192,15.2471,15.1705,15.2332,26000.0
2006-05-11 10:10:00,21.88,21.93,21.87,21.92,20400.0,15.2332,15.268,15.2262,15.261,20400.0
2006-05-11 10:20:00,21.91,22.02,21.88,21.95,31400.0,15.254,15.3306,15.2332,15.2819,31400.0
2006-05-11 10:30:00,21.95,21.96,21.85,21.9,27200.0,15.2819,15.2888,15.2123,15.2471,27200.0
2006-05-11 10:40:00,21.91,21.94,21.79,21.8,29400.0,15.254,15.2749,15.1705,15.1775,29400.0
2006-05-11 10:50:00,21.77,21.89,21.76,21.85,17400.0,15.1566,15.2401,15.1496,15.2123,17400.0
2006-05-11 11:00:00,21.83,21.85,21.81,21.85,4600.0,15.1983,15.2123,15.1844,15.2123,4600.0
2006-05-11 11:10:00,21.83,21.89,21.83,21.86,17600.0,15.1983,15.2401,15.1983,15.2192,17600.0
2006-05-11 11:20:00,21.88,21.9,21.86,21.86,18000.0,15.2332,15.2471,15.2192,15.2192,18000.0
2006-05-11 11:30:00,21.87,21.9,21.86,21.88,15000.0,15.2262,15.2471,15.2192,15.2332,15000.0
2006-05-11 11:40:00,21.88,21.88,21.86,21.86,7600.0,15.2332,15.2332,15.2192,15.2192,7600.0
2006-05-11 11:50:00,21.86,21.86,21.81,21.84,22600.0,15.2192,15.2192,15.1844,15.2053,22600.0
2006-05-11 12:00:00,21.83,21.86,21.82,21.82,13600.0,15.1983,15.2192,15.1914,15.1914,13600.0
2006-05-11 12:10:00,21.84,21.86,21.82,21.84,13800.0,15.2053,15.2192,15.1914,15.2053,13800.0
2006-05-11 12:20:00,21.83,21.85,21.83,21.83,7600.0,15.1983,15.2123,15.1983,15.1983,7600.0
2006-05-11 12:30:00,21.83,21.84,21.8,21.8,14600.0,15.1983,15.2053,15.1775,15.1775,14600.0
2006-05-11 12:40:00,21.8,21.82,21.78,21.78,12000.0,15.1775,15.1914,15.1635,15.1635,12000.0
2006-05-11 12:50:00,21.78,21.78,21.74,21.74,12400.0,15.1635,15.1635,15.1357,15.1357,12400.0
2006-05-11 13:00:00,21.74,21.74,21.59,21.59,32400.0,15.1357,15.1357,15.0312,15.0312,32400.0
2006-05-11 13:10:00,21.58,21.58,21.55,21.58,18400.0,15.0243,15.0243,15.0034,15.0243,18400.0
2006-05-11 13:20:00,21.57,21.57,21.46,21.47,22000.0,15.0173,15.0173,14.9407,14.9477,22000.0
2006-05-11 13:30:00,21.47,21.53,21.44,21.53,17600.0,14.9477,14.9895,14.9268,14.9895,17600.0
2006-05-11 13:40:00,21.53,21.57,21.53,21.53,39200.0,14.9895,15.0173,14.9895,14.9895,39200.0
2006-05-11 13:50:00,21.54,21.54,21.5,21.53,14800.0,14.9964,14.9964,14.9686,14.9895,14800.0
2006-05-11 14:00:00,21.51,21.59,21.51,21.59,11400.0,14.9756,15.0312,14.9756,15.0312,11400.0
2006-05-11 14:10:00,21.58,21.6,21.57,21.57,9800.0,15.0243,15.0382,15.0173,15.0173,9800.0
2006-05-11 14:20:00,21.57,21.6,21.57,21.59,9200.0,15.0173,15.0382,15.0173,15.0312,9200.0
2006-05-11 14:30:00,21.59,21.62,21.59,21.62,12000.0,15.0312,15.0521,15.0312,15.0521,12000.0
2006-05-11 14:40:00,21.64,21.64,21.62,21.63,8000.0,15.0661,15.0661,15.0521,15.0591,8000.0
2006-05-11 14:50:00,21.61,21.65,21.61,21.61,9200.0,15.0452,15.073,15.0452,15.0452,9200.0
2006-05-11 15:00:00,21.61,21.65,21.6,21.65,19200.0,15.0452,15.073,15.0382,15.073,19200.0
2006-05-11 15:10:00,21.66,21.68,21.63,21.67,16400.0,15.08,15.0939,15.0591,15.0869,16400.0
2006-05-11 15:20:00,21.69,21.69,21.65,21.69,22200.0,15.1009,15.1009,15.073,15.1009,22200.0
2006-05-11 15:30:00,21.68,21.7,21.67,21.67,38800.0,15.0939,15.1078,15.0869,15.0869,38800.0
2006-05-11 15:40:00,21.66,21.69,21.66,21.67,29400.0,15.08,15.1009,15.08,15.0869,29400.0
2006-05-11 15:50:00,21.67,21.69,21.66,21.66,23000.0,15.0869,15.1009,15.08,15.08,23000.0
2006-05-12 09:30:00,21.45,21.45,21.31,21.31,36200.0,14.9338,14.9338,14.8363,14.8363,36200.0
2006-05-12 09:40:00,21.31,21.36,21.29,21.35,19200.0,14.8363,14.8711,14.8224,14.8642,19200.0
2006-05-12 09:50:00,21.35,21.37,21.32,21.34,8400.0,14.8642,14.8781,14.8433,14.8572,8400.0
2006-05-12 10:00:00,21.35,21.4,21.33,21.38,23000.0,14.8642,14.899,14.8502,14.885,23000.0
2006-05-12 10:10:00,21.36,21.36,21.18,21.18,18000.0,14.8711,14.8711,14.7458,14.7458,18000.0
2006-05-12 10:20:00,21.18,21.28,21.18,21.22,22600.0,14.7458,14.8154,14.7458,14.7736,22600.0
2006-05-12 10:30:00,21.22,21.22,21.18,21.19,17000.0,14.7736,14.7736,14.7458,14.7528,17000.0
2006-05-12 10:40:00,21.21,21.21,21.07,21.1,34800.0,14.7667,14.7667,14.6692,14.6901,34800.0
2006-05-12 10:50:00,21.09,21.13,21.08,21.13,12600.0,14.6831,14.711,14.6762,14.711,12600.0
2006-05-12 11:00:00,21.13,21.13,21.09,21.09,11400.0,14.711,14.711,14.6831,14.6831,11400.0
2006-05-12 11:10:00,21.09,21.09,21.06,21.08,15600.0,14.6831,14.6831,14.6623,14.6762,15600.0
2006-05-12 11:20:00,21.07,21.15,21.07,21.1,12000.0,14.6692,14.7249,14.6692,14.6901,12000.0
2006-05-12 11:30:00,21.11,21.13,21.08,21.08,12800.0,14.6971,14.711,14.6762,14.6762,12800.0
2006-05-12 11:40:00,21.07,21.11,21.05,21.11,14000.0,14.6692,14.6971,14.6553,14.6971,14000.0
2006-05-12 11:50:00,21.1,21.13,21.1,21.13,7400.0,14.6901,14.711,14.6901,14.711,7400.0
2006-05-12 12:00:00,21.13,21.2,21.13,21.2,9400.0,14.711,14.7597,14.711,14.7597,9400.0
2006-05-12 12:10:00,21.22,21.22,21.16,21.17,12600.0,14.7736,14.7736,14.7319,14.7388,12600.0
2006-05-12 12:20:00,21.17,21.18,21.14,21.14,32000.0,14.7388,14.7458,14.718,14.718,32000.0
2006-05-12 12:30:00,21.14,21.14,21.07,21.08,10200.0,14.718,14.718,14.6692,14.6762,10200.0
2006-05-12 12:40:00,21.08,21.14,21.08,21.14,9600.0,14.6762,14.718,14.6762,14.718,9600.0
2006-05-12 12:50:00,21.14,21.15,21.11,21.15,14000.0,14.718,14.7249,14.6971,14.7249,14000.0
2006-05-12 13:00:00,21.15,21.19,21.15,21.18,10400.0,14.7249,14.7528,14.7249,14.7458,10400.0
2006-05-12 13:10:00,21.18,21.18,21.11,21.12,9600.0,14.7458,14.7458,14.6971,14.704,9600.0
2006-05-12 13:20:00,21.12,21.16,21.12,21.14,5400.0,14.704,14.7319,14.704,14.718,5400.0
2006-05-12 13:30:00,21.16,21.16,21.11,21.11,9800.0,14.7319,14.7319,14.6971,14.6971,9800.0
2006-05-12 13:40:00,21.11,21.11,21.1,21.1,5400.0,14.6971,14.6971,14.6901,14.6901,5400.0
2006-05-12 13:50:00,21.11,21.14,21.11,21.14,12000.0,14.6971,14.718,14.6971,14.718,12000.0
2006-05-12 14:00:00,21.15,21.17,21.14,21.16,10600.0,14.7249,14.7388,14.718,14.7319,10600.0
2006-05-12 14:10:00,21.17,21.24,21.17,21.22,10600.0,14.7388,14.7876,14.7388,14.7736,10600.0
2006-05-12 14:20:00,21.22,21.27,21.22,21.24,10600.0,14.7736,14.8085,14.7736,14.7876,10600.0
2006-05-12 14:30:00,21.23,21.23,21.2,21.22,10200.0,14.7806,14.7806,14.7597,14.7736,10200.0
2006-05-12 14:40:00,21.23,21.26,21.23,21.25,25200.0,14.7806,14.8015,14.7806,14.7945,25200.0
2006-05-12 14:50:00,21.26,21.27,21.21,21.23,16600.0,14.8015,14.8085,14.7667,14.7806,16600.0
2006-05-12 15:00:00,21.23,21.3,21.22,21.22,20400.0,14.7806,14.8293,14.7736,14.7736,20400.0
2006-05-12 15:10:00,21.22,21.22,21.18,21.21,14600.0,14.7736,14.7736,14.7458,14.7667,14600.0
2006-05-12 15:20:00,21.22,21.29,21.22,21.29,23400.0,14.7736,14.8224,14.7736,14.8224,23400.0
2006-05-12 15:30:00,21.32,21.32,21.27,21.28,189000.0,14.8433,14.8433,14.8085,14.8154,189000.0
2006-05-12 15:40:00,21.28,21.35,21.27,21.34,42000.0,14.8154,14.8642,14.8085,14.8572,42000.0
2006-05-12 15:50:00,21.34,21.34,21.27,21.28,46400.0,14.8572,14.8572,14.8085,14.8154,46400.0
2006-05-15 09:30:00,21.25,21.28,21.18,21.18,4600.0,14.7945,14.8154,14.7458,14.7458,4600.0
2006-05-15 09:40:00,21.2,21.3,21.2,21.22,13800.0,14.7597,14.8293,14.7597,14.7736,13800.0
2006-05-15 09:50:00,21.21,21.29,21.18,21.18,4400.0,14.7667,14.8224,14.7458,14.7458,4400.0
2006-05-15 10:00:00,21.18,21.18,21.17,21.17,18800.0,14.7458,14.7458,14.7388,14.7388,18800.0
2006-05-15 10:10:00,21.17,21.28,21.17,21.28,10400.0,14.7388,14.8154,14.7388,14.8154,10400.0
2006-05-15 10:20:00,21.28,21.28,21.18,21.21,12200.0,14.8154,14.8154,14.7458,14.7667,12200.0
2006-05-15 10:30:00,21.21,21.25,21.2,21.23,9000.0,14.7667,14.7945,14.7597,14.7806,9000.0
2006-05-15 10:40:00,21.23,21.23,21.14,21.2,17000.0,14.7806,14.7806,14.718,14.7597,17000.0
2006-05-15 10:50:00,21.17,21.17,21.08,21.11,11400.0,14.7388,14.7388,14.6762,14.6971,11400.0
2006-05-15 11:00:00,21.12,21.14,21.05,21.14,18200.0,14.704,14.718,14.6553,14.718,18200.0
2006-05-15 11:10:00,21.16,21.25,21.16,21.24,13600.0,14.7319,14.7945,14.7319,14.7876,13600.0
2006-05-15 11:20:00,21.23,21.23,21.17,21.19,9800.0,14.7806,14.7806,14.7388,14.7528,9800.0
2006-05-15 11:30:00,21.2,21.2,21.1,21.1,82800.0,14.7597,14.7597,14.6901,14.6901,82800.0
2006-05-15 11:40:00,21.1,21.13,21.1,21.13,10800.0,14.6901,14.711,14.6901,14.711,10800.0
2006-05-15 11:50:00,21.14,21.15,21.14,21.15,4200.0,14.718,14.7249,14.718,14.7249,4200.0
2006-05-15 12:00:00,21.11,21.11,21.06,21.09,7800.0,14.6971,14.6971,14.6623,14.6831,7800.0
2006-05-15 12:10:00,21.06,21.1,21.06,21.06,6000.0,14.6623,14.6901,14.6623,14.6623,6000.0
2006-05-15 12:20:00,21.07,21.09,21.06,21.08,5800.0,14.6692,14.6831,14.6623,14.6762,5800.0
2006-05-15 12:30:00,21.09,21.1,21.08,21.09,6600.0,14.6831,14.6901,14.6762,14.6831,6600.0
2006-05-15 12:40:00,21.08,21.08,20.97,21.0,42000.0,14.6762,14.6762,14.5996,14.6205,42000.0
2006-05-15 12:50:00,21.0,21.1,21.0,21.05,17200.0,14.6205,14.6901,14.6205,14.6553,17200.0
2006-05-15 13:00:00,21.04,21.06,21.02,21.06,10800.0,14.6483,14.6623,14.6344,14.6623,10800.0
2006-05-15 13:10:00,21.04,21.08,21.04,21.04,11000.0,14.6483,14.6762,14.6483,14.6483,11000.0
2006-05-15 13:20:00,21.04,21.06,21.03,21.06,4800.0,14.6483,14.6623,14.6414,14.6623,4800.0
2006-05-15 13:30:00,21.06,21.06,21.04,21.04,5200.0,14.6623,14.6623,14.6483,14.6483,5200.0
2006-05-15 13:40:00,21.0,21.07,21.0,21.03,12600.0,14.6205,14.6692,14.6205,14.6414,12600.0
2006-05-15 13:50:00,21.02,21.02,20.9,20.91,15800.0,14.6344,14.6344,14.5509,14.5578,15800.0
2006-05-15 14:00:00,20.92,20.93,20.88,20.91,13600.0,14.5648,14.5717,14.5369,14.5578,13600.0
2006-05-15 14:10:00,20.92,20.92,20.75,20.81,22800.0,14.5648,14.5648,14.4464,14.4882,22800.0
2006-05-15 14:20:00,20.84,20.97,20.84,20.97,30800.0,14.5091,14.5996,14.5091,14.5996,30800.0
2006-05-15 14:30:00,20.95,21.0,20.93,20.94,19400.0,14.5857,14.6205,14.5717,14.5787,19400.0
2006-05-15 14:40:00,20.95,20.96,20.92,20.92,11200.0,14.5857,14.5926,14.5648,14.5648,11200.0
2006-05-15 14:50:00,20.92,20.92,20.88,20.88,11600.0,14.5648,14.5648,14.5369,14.5369,11600.0
2006-05-15 15:00:00,20.86,20.93,20.86,20.92,29200.0,14.523,14.5717,14.523,14.5648,29200.0
2006-05-15 15:10:00,20.92,20.95,20.79,20.92,77000.0,14.5648,14.5857,14.4743,14.5648,77000.0
2006-05-15 15:20:00,20.92,20.98,20.92,20.97,57800.0,14.5648,14.6066,14.5648,14.5996,57800.0
2006-05-15 15:30:00,20.97,21.1,20.97,21.06,43800.0,14.5996,14.6901,14.5996,14.6623,43800.0
2006-05-15 15:40:00,21.06,21.13,21.06,21.12,55400.0,14.6623,14.711,14.6623,14.704,55400.0
2006-05-15 15:50:00,21.1,21.13,21.07,21.1,60600.0,14.6901,14.711,14.6692,14.6901,60600.0
2006-05-16 09:30:00,21.13,21.42,21.13,21.28,133600.0,14.711,14.9129,14.711,14.8154,133600.0
2006-05-16 09:40:00,21.27,21.27,20.81,21.1,147800.0,14.8085,14.8085,14.4882,14.6901,147800.0
2006-05-16 09:50:00,21.09,21.1,21.03,21.09,41600.0,14.6831,14.6901,14.6414,14.6831,41600.0
2006-05-16 10:00:00,21.09,21.22,21.09,21.13,55400.0,14.6831,14.7736,14.6831,14.711,55400.0
2006-05-16 10:10:00,21.1,21.13,21.08,21.13,42400.0,14.6901,14.711,14.6762,14.711,42400.0
2006-05-16 10:20:00,21.13,21.15,21.05,21.05,48400.0,14.711,14.7249,14.6553,14.6553,48400.0
2006-05-16 10:30:00,21.07,21.07,21.05,21.06,22400.0,14.6692,14.6692,14.6553,14.6623,22400.0
2006-05-16 10:40:00,21.05,21.05,20.95,20.99,32400.0,14.6553,14.6553,14.5857,14.6135,32400.0
2006-05-16 10:50:00,21.0,21.0,20.97,20.98,14000.0,14.6205,14.6205,14.5996,14.6066,14000.0
2006-05-16 11:00:00,20.99,20.99,20.91,20.91,16800.0,14.6135,14.6135,14.5578,14.5578,16800.0
2006-05-16 11:10:00,20.9,20.93,20.87,20.93,6600.0,14.5509,14.5717,14.53,14.5717,6600.0
2006-05-16 11:20:00,20.95,20.95,20.73,20.73,80600.0,14.5857,14.5857,14.4325,14.4325,80600.0
2006-05-16 11:30:00,20.73,20.84,20.73,20.79,48400.0,14.4325,14.5091,14.4325,14.4743,48400.0
2006-05-16 11:40:00,20.8,20.86,20.78,20.81,65400.0,14.4812,14.523,14.4673,14.4882,65400.0
2006-05-16 11:50:00,20.8,20.92,20.8,20.85,161600.0,14.4812,14.5648,14.4812,14.5161,161600.0
2006-05-16 12:00:00,20.84,20.86,20.77,20.78,58200.0,14.5091,14.523,14.4604,14.4673,58200.0
2006-05-16 12:10:00,20.8,20.8,20.73,20.75,68800.0,14.4812,14.4812,14.4325,14.4464,68800.0
2006-05-16 12:20:00,20.75,20.75,20.62,20.7,29600.0,14.4464,14.4464,14.3559,14.4116,29600.0
2006-05-16 12:30:00,20.7,20.76,20.66,20.71,25600.0,14.4116,14.4534,14.3838,14.4186,25600.0
2006-05-16 12:40:00,20.71,20.73,20.65,20.67,34000.0,14.4186,14.4325,14.3768,14.3907,34000.0
2006-05-16 12:50:00,20.67,20.67,20.6,20.61,36800.0,14.3907,14.3907,14.342,14.349,36800.0
2006-05-16 13:00:00,20.63,20.65,20.61,20.64,14800.0,14.3629,14.3768,14.349,14.3698,14800.0
2006-05-16 13:10:00,20.64,20.75,20.64,20.73,19800.0,14.3698,14.4464,14.3698,14.4325,19800.0
2006-05-16 13:20:00,20.74,20.75,20.68,20.69,11800.0,14.4395,14.4464,14.3977,14.4047,11800.0
2006-05-16 13:30:00,20.68,20.73,20.68,20.73,52200.0,14.3977,14.4325,14.3977,14.4325,52200.0
2006-05-16 13:40:00,20.72,20.78,20.7,20.71,74400.0,14.4255,14.4673,14.4116,14.4186,74400.0
2006-05-16 13:50:00,20.72,20.72,20.68,20.72,12600.0,14.4255,14.4255,14.3977,14.4255,12600.0
2006-05-16 14:00:00,20.7,20.75,20.7,20.75,12000.0,14.4116,14.4464,14.4116,14.4464,12000.0
2006-05-16 14:10:00,20.75,20.75,20.69,20.74,64200.0,14.4464,14.4464,14.4047,14.4395,64200.0
2006-05-16 14:20:00,20.73,20.78,20.72,20.78,30200.0,14.4325,14.4673,14.4255,14.4673,30200.0
2006-05-16 14:30:00,20.78,20.86,20.78,20.84,61400.0,14.4673,14.523,14.4673,14.5091,61400.0
2006-05-16 14:40:00,20.86,20.86,20.81,20.84,20000.0,14.523,14.523,14.4882,14.5091,20000.0
2006-05-16 14:50:00,20.84,20.85,20.8,20.8,48400.0,14.5091,14.5161,14.4812,14.4812,48400.0
2006-05-16 15:00:00,20.81,20.92,20.8,20.89,33400.0,14.4882,14.5648,14.4812,14.5439,33400.0
2006-05-16 15:10:00,20.89,20.89,20.83,20.83,103000.0,14.5439,14.5439,14.5021,14.5021,103000.0
2006-05-16 15:20:00,20.85,20.9,20.83,20.88,43200.0,14.5161,14.5509,14.5021,14.5369,43200.0
2006-05-16 15:30:00,20.88,20.91,20.86,20.86,53800.0,14.5369,14.5578,14.523,14.523,53800.0
2006-05-16 15:40:00,20.86,20.89,20.85,20.86,165600.0,14.523,14.5439,14.5161,14.523,165600.0
2006-05-16 15:50:00,20.86,20.86,20.75,20.75,92000.0,14.523,14.523,14.4464,14.4464,92000.0
2006-05-17 09:30:00,20.82,20.82,20.75,20.77,42000.0,14.4952,14.4952,14.4464,14.4604,42000.0
2006-05-17 09:40:00,20.8,20.87,20.73,20.85,27800.0,14.4812,14.53,14.4325,14.5161,27800.0
2006-05-17 09:50:00,20.84,20.85,20.63,20.63,20400.0,14.5091,14.5161,14.3629,14.3629,20400.0
2006-05-17 10:00:00,20.66,20.66,20.52,20.59,27200.0,14.3838,14.3838,14.2863,14.335,27200.0
2006-05-17 10:10:00,20.58,20.64,20.44,20.52,68000.0,14.3281,14.3698,14.2306,14.2863,68000.0
2006-05-17 10:20:00,20.53,20.54,20.4,20.5,79200.0,14.2933,14.3002,14.2028,14.2724,79200.0
2006-05-17 10:30:00,20.5,20.61,20.5,20.6,46400.0,14.2724,14.349,14.2724,14.342,46400.0
2006-05-17 10:40:00,20.6,20.6,20.5,20.58,41600.0,14.342,14.342,14.2724,14.3281,41600.0
2006-05-17 10:50:00,20.61,20.61,20.5,20.58,25400.0,14.349,14.349,14.2724,14.3281,25400.0
2006-05-17 11:00:00,20.59,20.63,20.56,20.59,123800.0,14.335,14.3629,14.3141,14.335,123800.0
2006-05-17 11:10:00,20.58,20.6,20.5,20.5,30200.0,14.3281,14.342,14.2724,14.2724,30200.0
2006-05-17 11:20:00,20.48,20.55,20.48,20.53,61600.0,14.2585,14.3072,14.2585,14.2933,61600.0
2006-05-17 11:30:00,20.55,20.55,20.42,20.48,32600.0,14.3072,14.3072,14.2167,14.2585,32600.0
2006-05-17 11:40:00,20.48,20.5,20.4,20.43,24800.0,14.2585,14.2724,14.2028,14.2236,24800.0
2006-05-17 11:50:00,20.43,20.45,20.31,20.33,28400.0,14.2236,14.2376,14.1401,14.154,28400.0
2006-05-17 12:00:00,20.33,20.35,20.22,20.34,80400.0,14.154,14.1679,14.0774,14.161,80400.0
2006-05-17 12:10:00,20.32,20.35,20.26,20.26,29400.0,14.1471,14.1679,14.1053,14.1053,29400.0
2006-05-17 12:20:00,20.29,20.31,20.23,20.27,20000.0,14.1262,14.1401,14.0844,14.1122,20000.0
2006-05-17 12:30:00,20.27,20.43,20.27,20.41,18800.0,14.1122,14.2236,14.1122,14.2097,18800.0
2006-05-17 12:40:00,20.41,20.44,20.14,20.42,121000.0,14.2097,14.2306,14.0217,14.2167,121000.0
2006-05-17 12:50:00,20.41,20.47,20.41,20.46,68800.0,14.2097,14.2515,14.2097,14.2445,68800.0
2006-05-17 13:00:00,20.48,20.52,20.48,20.49,14000.0,14.2585,14.2863,14.2585,14.2654,14000.0
2006-05-17 13:10:00,20.49,20.49,20.39,20.39,7000.0,14.2654,14.2654,14.1958,14.1958,7000.0
2006-05-17 13:20:00,20.39,20.4,20.33,20.33,17800.0,14.1958,14.2028,14.154,14.154,17800.0
2006-05-17 13:30:00,20.33,20.34,20.31,20.32,117800.0,14.154,14.161,14.1401,14.1471,117800.0
2006-05-17 13:40:00,20.33,20.35,20.32,20.34,113000.0,14.154,14.1679,14.1471,14.161,113000.0
2006-05-17 13:50:00,20.35,20.42,20.35,20.42,10000.0,14.1679,14.2167,14.1679,14.2167,10000.0
2006-05-17 14:00:00,20.42,20.42,20.4,20.41,17000.0,14.2167,14.2167,14.2028,14.2097,17000.0
2006-05-17 14:10:00,20.41,20.42,20.32,20.32,12800.0,14.2097,14.2167,14.1471,14.1471,12800.0
2006-05-17 14:20:00,20.32,20.33,20.3,20.32,68600.0,14.1471,14.154,14.1331,14.1471,68600.0
2006-05-17 14:30:00,20.32,20.33,20.27,20.29,320800.0,14.1471,14.154,14.1122,14.1262,320800.0
2006-05-17 14:40:00,20.28,20.29,20.19,20.19,21800.0,14.1192,14.1262,14.0565,14.0565,21800.0
2006-05-17 14:50:00,20.19,20.28,20.15,20.28,38800.0,14.0565,14.1192,14.0287,14.1192,38800.0
2006-05-17 15:00:00,20.28,20.35,20.22,20.35,32600.0,14.1192,14.1679,14.0774,14.1679,32600.0
2006-05-17 15:10:00,20.33,20.36,20.3,20.36,38200.0,14.154,14.1749,14.1331,14.1749,38200.0
2006-05-17 15:20:00,20.36,20.36,20.29,20.36,33400.0,14.1749,14.1749,14.1262,14.1749,33400.0
2006-05-17 15:30:00,20.36,20.43,20.35,20.39,60600.0,14.1749,14.2236,14.1679,14.1958,60600.0
2006-05-17 15:40:00,20.39,20.43,20.33,20.33,92600.0,14.1958,14.2236,14.154,14.154,92600.0
2006-05-17 15:50:00,20.33,20.35,20.23,20.28,57800.0,14.154,14.1679,14.0844,14.1192,57800.0
2006-05-18 09:30:00,20.25,20.44,20.24,20.43,49000.0,14.0983,14.2306,14.0914,14.2236,49000.0
2006-05-18 09:40:00,20.43,20.58,20.43,20.45,55400.0,14.2236,14.3281,14.2236,14.2376,55400.0
2006-05-18 09:50:00,20.45,20.45,20.34,20.39,34000.0,14.2376,14.2376,14.161,14.1958,34000.0
2006-05-18 10:00:00,20.37,20.49,20.35,20.35,46000.0,14.1819,14.2654,14.1679,14.1679,46000.0
2006-05-18 10:10:00,20.35,20.41,20.28,20.39,94200.0,14.1679,14.2097,14.1192,14.1958,94200.0
2006-05-18 10:20:00,20.38,20.4,20.27,20.29,82200.0,14.1888,14.2028,14.1122,14.1262,82200.0
2006-05-18 10:30:00,20.24,20.27,20.13,20.13,164000.0,14.0914,14.1122,14.0148,14.0148,164000.0
2006-05-18 10:40:00,20.09,20.15,20.09,20.1,58800.0,13.9869,14.0287,13.9869,13.9939,58800.0
2006-05-18 10:50:00,20.11,20.11,20.04,20.07,48600.0,14.0009,14.0009,13.9521,13.973,48600.0
2006-05-18 11:00:00,20.06,20.06,19.98,20.02,36600.0,13.966,13.966,13.9103,13.9382,36600.0
2006-05-18 11:10:00,20.0,20.05,19.92,19.92,24600.0,13.9243,13.9591,13.8686,13.8686,24600.0
2006-05-18 11:20:00,19.93,19.96,19.86,19.96,27200.0,13.8755,13.8964,13.8268,13.8964,27200.0
2006-05-18 11:30:00,19.97,19.98,19.81,19.93,56000.0,13.9034,13.9103,13.792,13.8755,56000.0
2006-05-18 11:40:00,19.9,19.93,19.87,19.91,27800.0,13.8546,13.8755,13.8338,13.8616,27800.0
2006-05-18 11:50:00,19.91,19.92,19.77,19.81,30000.0,13.8616,13.8686,13.7641,13.792,30000.0
2006-05-18 12:00:00,19.82,19.93,19.81,19.92,36800.0,13.799,13.8755,13.792,13.8686,36800.0
2006-05-18 12:10:00,19.91,20.0,19.86,19.92,68400.0,13.8616,13.9243,13.8268,13.8686,68400.0
2006-05-18 12:20:00,19.91,19.97,19.9,19.96,28400.0,13.8616,13.9034,13.8546,13.8964,28400.0
2006-05-18 12:30:00,19.96,20.03,19.95,19.99,45400.0,13.8964,13.9452,13.8895,13.9173,45400.0
2006-05-18 12:40:00,20.0,20.0,19.93,19.95,46000.0,13.9243,13.9243,13.8755,13.8895,46000.0
2006-05-18 12:50:00,19.93,19.98,19.93,19.97,34400.0,13.8755,13.9103,13.8755,13.9034,34400.0
2006-05-18 13:00:00,19.96,20.0,19.93,19.96,35600.0,13.8964,13.9243,13.8755,13.8964,35600.0
2006-05-18 13:10:00,19.97,19.99,19.89,19.93,22200.0,13.9034,13.9173,13.8477,13.8755,22200.0
2006-05-18 13:20:00,19.93,19.94,19.9,19.9,214000.0,13.8755,13.8825,13.8546,13.8546,214000.0
2006-05-18 13:30:00,19.92,19.98,19.84,19.95,25000.0,13.8686,13.9103,13.8129,13.8895,25000.0
2006-05-18 13:40:00,19.96,20.0,19.95,20.0,25600.0,13.8964,13.9243,13.8895,13.9243,25600.0
2006-05-18 13:50:00,20.0,20.02,19.96,20.01,24600.0,13.9243,13.9382,13.8964,13.9312,24600.0
2006-05-18 14:00:00,20.01,20.02,19.97,20.0,23200.0,13.9312,13.9382,13.9034,13.9243,23200.0
2006-05-18 14:10:00,20.0,20.04,19.99,20.02,101400.0,13.9243,13.9521,13.9173,13.9382,101400.0
2006-05-18 14:20:00,20.01,20.04,19.99,20.02,39800.0,13.9312,13.9521,13.9173,13.9382,39800.0
2006-05-18 14:30:00,20.02,20.05,19.98,20.0,41600.0,13.9382,13.9591,13.9103,13.9243,41600.0
2006-05-18 14:40:00,20.01,20.06,20.01,20.03,28200.0,13.9312,13.966,13.9312,13.9452,28200.0
2006-05-18 14:50:00,20.04,20.05,20.02,20.02,13600.0,13.9521,13.9591,13.9382,13.9382,13600.0
2006-05-18 15:00:00,20.02,20.02,19.99,20.0,33000.0,13.9382,13.9382,13.9173,13.9243,33000.0
2006-05-18 15:10:00,19.99,20.0,19.95,19.95,28800.0,13.9173,13.9243,13.8895,13.8895,28800.0
2006-05-18 15:20:00,19.95,19.97,19.93,19.96,28800.0,13.8895,13.9034,13.8755,13.8964,28800.0
2006-05-18 15:30:00,19.97,20.0,19.97,19.98,49800.0,13.9034,13.9243,13.9034,13.9103,49800.0
2006-05-18 15:40:00,19.97,20.0,19.93,19.96,62600.0,13.9034,13.9243,13.8755,13.8964,62600.0
2006-05-18 15:50:00,19.96,19.96,19.83,19.89,57600.0,13.8964,13.8964,13.8059,13.8477,57600.0
2006-05-19 09:30:00,19.99,19.99,19.86,19.93,21600.0,13.9173,13.9173,13.8268,13.8755,21600.0
2006-05-19 09:40:00,19.86,19.87,19.78,19.85,21200.0,13.8268,13.8338,13.7711,13.8198,21200.0
2006-05-19 09:50:00,19.81,19.89,19.81,19.83,20400.0,13.792,13.8477,13.792,13.8059,20400.0
2006-05-19 10:00:00,19.83,19.83,19.76,19.77,37800.0,13.8059,13.8059,13.7572,13.7641,37800.0
2006-05-19 10:10:00,19.77,19.8,19.63,19.63,50400.0,13.7641,13.785,13.6667,13.6667,50400.0
2006-05-19 10:20:00,19.61,19.65,19.56,19.59,63000.0,13.6527,13.6806,13.6179,13.6388,63000.0
2006-05-19 10:30:00,19.58,19.59,19.5,19.5,57800.0,13.6319,13.6388,13.5762,13.5762,57800.0
2006-05-19 10:40:00,19.49,19.55,19.45,19.54,51800.0,13.5692,13.611,13.5414,13.604,51800.0
2006-05-19 10:50:00,19.54,19.54,19.36,19.42,54800.0,13.604,13.604,13.4787,13.5205,54800.0
2006-05-19 11:00:00,19.42,19.5,19.35,19.45,39400.0,13.5205,13.5762,13.4717,13.5414,39400.0
2006-05-19 11:10:00,19.45,19.5,19.42,19.42,55800.0,13.5414,13.5762,13.5205,13.5205,55800.0
2006-05-19 11:20:00,19.43,19.48,19.43,19.48,42000.0,13.5274,13.5622,13.5274,13.5622,42000.0
2006-05-19 11:30:00,19.48,19.53,19.46,19.5,52800.0,13.5622,13.597,13.5483,13.5762,52800.0
2006-05-19 11:40:00,19.5,19.52,19.49,19.5,58400.0,13.5762,13.5901,13.5692,13.5762,58400.0
2006-05-19 11:50:00,19.5,19.52,19.46,19.46,65200.0,13.5762,13.5901,13.5483,13.5483,65200.0
2006-05-19 12:00:00,19.46,19.5,19.45,19.5,30400.0,13.5483,13.5762,13.5414,13.5762,30400.0
2006-05-19 12:10:00,19.5,19.51,19.45,19.46,43000.0,13.5762,13.5831,13.5414,13.5483,43000.0
2006-05-19 12:20:00,19.47,19.48,19.44,19.45,22600.0,13.5553,13.5622,13.5344,13.5414,22600.0
2006-05-19 12:30:00,19.47,19.58,19.47,19.56,48600.0,13.5553,13.6319,13.5553,13.6179,48600.0
2006-05-19 12:40:00,19.57,19.64,19.54,19.6,48600.0,13.6249,13.6736,13.604,13.6458,48600.0
2006-05-19 12:50:00,19.59,19.63,19.59,19.6,16200.0,13.6388,13.6667,13.6388,13.6458,16200.0
2006-05-19 13:00:00,19.61,19.7,19.61,19.67,30400.0,13.6527,13.7154,13.6527,13.6945,30400.0
2006-05-19 13:10:00,19.63,19.71,19.62,19.68,18800.0,13.6667,13.7224,13.6597,13.7015,18800.0
2006-05-19 13:20:00,19.71,19.76,19.69,19.7,21600.0,13.7224,13.7572,13.7084,13.7154,21600.0
2006-05-19 13:30:00,19.71,19.85,19.68,19.85,57000.0,13.7224,13.8198,13.7015,13.8198,57000.0
2006-05-19 13:40:00,19.85,19.85,19.78,19.82,26200.0,13.8198,13.8198,13.7711,13.799,26200.0
2006-05-19 13:50:00,19.84,19.84,19.79,19.81,34400.0,13.8129,13.8129,13.7781,13.792,34400.0
2006-05-19 14:00:00,19.8,19.85,19.78,19.85,42400.0,13.785,13.8198,13.7711,13.8198,42400.0
2006-05-19 14:10:00,19.84,19.86,19.75,19.75,47200.0,13.8129,13.8268,13.7502,13.7502,47200.0
2006-05-19 14:20:00,19.75,19.78,19.73,19.73,42800.0,13.7502,13.7711,13.7363,13.7363,42800.0
2006-05-19 14:30:00,19.71,19.71,19.57,19.62,28800.0,13.7224,13.7224,13.6249,13.6597,28800.0
2006-05-19 14:40:00,19.62,19.68,19.61,19.65,36000.0,13.6597,13.7015,13.6527,13.6806,36000.0
2006-05-19 14:50:00,19.65,19.65,19.5,19.53,42000.0,13.6806,13.6806,13.5762,13.597,42000.0
2006-05-19 15:00:00,19.52,19.52,19.49,19.52,65800.0,13.5901,13.5901,13.5692,13.5901,65800.0
2006-05-19 15:10:00,19.5,19.5,19.44,19.48,47400.0,13.5762,13.5762,13.5344,13.5622,47400.0
2006-05-19 15:20:00,19.48,19.5,19.43,19.5,28400.0,13.5622,13.5762,13.5274,13.5762,28400.0
2006-05-19 15:30:00,19.5,19.5,19.45,19.45,26400.0,13.5762,13.5762,13.5414,13.5414,26400.0
2006-05-19 15:40:00,19.45,19.5,19.45,19.48,73200.0,13.5414,13.5762,13.5414,13.5622,73200.0
2006-05-19 15:50:00,19.46,19.49,19.39,19.45,91400.0,13.5483,13.5692,13.4996,13.5414,91400.0
2006-05-22 09:30:00,19.39,19.43,19.3,19.36,15800.0,13.4996,13.5274,13.4369,13.4787,15800.0
2006-05-22 09:40:00,19.36,19.36,19.3,19.33,32000.0,13.4787,13.4787,13.4369,13.4578,32000.0
2006-05-22 09:50:00,19.33,19.33,19.21,19.21,18000.0,13.4578,13.4578,13.3743,13.3743,18000.0
2006-05-22 10:00:00,19.23,19.25,19.13,19.14,20400.0,13.3882,13.4021,13.3186,13.3255,20400.0
2006-05-22 10:10:00,19.14,19.14,19.08,19.09,22200.0,13.3255,13.3255,13.2838,13.2907,22200.0
2006-05-22 10:20:00,19.11,19.11,18.95,19.1,43800.0,13.3046,13.3046,13.1932,13.2977,43800.0
2006-05-22 10:30:00,19.08,19.22,19.08,19.22,52000.0,13.2838,13.3812,13.2838,13.3812,52000.0
2006-05-22 10:40:00,19.16,19.21,19.13,19.16,26800.0,13.3394,13.3743,13.3186,13.3394,26800.0
2006-05-22 10:50:00,19.15,19.26,19.13,19.25,29400.0,13.3325,13.4091,13.3186,13.4021,29400.0
2006-05-22 11:00:00,19.25,19.31,19.25,19.28,31200.0,13.4021,13.4439,13.4021,13.423,31200.0
2006-05-22 11:10:00,19.25,19.26,19.17,19.2,23800.0,13.4021,13.4091,13.3464,13.3673,23800.0
2006-05-22 11:20:00,19.21,19.28,19.2,19.21,26000.0,13.3743,13.423,13.3673,13.3743,26000.0
2006-05-22 11:30:00,19.21,19.29,19.17,19.17,23400.0,13.3743,13.43,13.3464,13.3464,23400.0
2006-05-22 11:40:00,19.17,19.19,19.14,19.14,31600.0,13.3464,13.3603,13.3255,13.3255,31600.0
2006-05-22 11:50:00,19.15,19.27,19.13,19.24,36600.0,13.3325,13.416,13.3186,13.3951,36600.0
2006-05-22 12:00:00,19.26,19.35,19.26,19.35,28400.0,13.4091,13.4717,13.4091,13.4717,28400.0
2006-05-22 12:10:00,19.38,19.38,19.32,19.32,31400.0,13.4926,13.4926,13.4508,13.4508,31400.0
2006-05-22 12:20:00,19.32,19.37,19.28,19.3,62800.0,13.4508,13.4857,13.423,13.4369,62800.0
2006-05-22 12:30:00,19.28,19.33,19.23,19.25,31600.0,13.423,13.4578,13.3882,13.4021,31600.0
2006-05-22 12:40:00,19.24,19.35,19.24,19.35,29800.0,13.3951,13.4717,13.3951,13.4717,29800.0
2006-05-22 12:50:00,19.35,19.36,19.27,19.27,19200.0,13.4717,13.4787,13.416,13.416,19200.0
2006-05-22 13:00:00,19.29,19.29,19.23,19.25,28200.0,13.43,13.43,13.3882,13.4021,28200.0
2006-05-22 13:10:00,19.25,19.32,19.24,19.32,11400.0,13.4021,13.4508,13.3951,13.4508,11400.0
2006-05-22 13:20:00,19.32,19.38,19.31,19.38,8000.0,13.4508,13.4926,13.4439,13.4926,8000.0
2006-05-22 13:30:00,19.36,19.36,19.32,19.32,7400.0,13.4787,13.4787,13.4508,13.4508,7400.0
2006-05-22 13:40:00,19.33,19.34,19.3,19.31,10800.0,13.4578,13.4648,13.4369,13.4439,10800.0
2006-05-22 13:50:00,19.32,19.38,19.28,19.38,14600.0,13.4508,13.4926,13.423,13.4926,14600.0
2006-05-22 14:00:00,19.37,19.37,19.25,19.25,16000.0,13.4857,13.4857,13.4021,13.4021,16000.0
2006-05-22 14:10:00,19.29,19.39,19.29,19.39,15200.0,13.43,13.4996,13.43,13.4996,15200.0
2006-05-22 14:20:00,19.39,19.39,19.35,19.39,17400.0,13.4996,13.4996,13.4717,13.4996,17400.0
2006-05-22 14:30:00,19.4,19.4,19.34,19.34,18000.0,13.5065,13.5065,13.4648,13.4648,18000.0
2006-05-22 14:40:00,19.34,19.34,19.32,19.33,25000.0,13.4648,13.4648,13.4508,13.4578,25000.0
2006-05-22 14:50:00,19.33,19.38,19.33,19.35,16800.0,13.4578,13.4926,13.4578,13.4717,16800.0
2006-05-22 15:00:00,19.35,19.39,19.34,19.36,14200.0,13.4717,13.4996,13.4648,13.4787,14200.0
2006-05-22 15:10:00,19.36,19.43,19.36,19.43,18000.0,13.4787,13.5274,13.4787,13.5274,18000.0
2006-05-22 15:20:00,19.43,19.47,19.42,19.47,12400.0,13.5274,13.5553,13.5205,13.5553,12400.0
2006-05-22 15:30:00,19.47,19.48,19.4,19.45,26000.0,13.5553,13.5622,13.5065,13.5414,26000.0
2006-05-22 15:40:00,19.45,19.45,19.4,19.4,50000.0,13.5414,13.5414,13.5065,13.5065,50000.0
2006-05-22 15:50:00,19.4,19.41,19.3,19.31,193600.0,13.5065,13.5135,13.4369,13.4439,193600.0
2006-05-23 09:30:00,19.31,19.43,19.31,19.43,19800.0,13.4439,13.5274,13.4439,13.5274,19800.0
2006-05-23 09:40:00,19.41,19.5,19.4,19.5,18600.0,13.5135,13.5762,13.5065,13.5762,18600.0
2006-05-23 09:50:00,19.49,19.57,19.48,19.53,34800.0,13.5692,13.6249,13.5622,13.597,34800.0
2006-05-23 10:00:00,19.53,19.55,19.5,19.52,24200.0,13.597,13.611,13.5762,13.5901,24200.0
2006-05-23 10:10:00,19.52,19.53,19.5,19.53,29000.0,13.5901,13.597,13.5762,13.597,29000.0
2006-05-23 10:20:00,19.53,19.54,19.53,19.53,33600.0,13.597,13.604,13.597,13.597,33600.0
2006-05-23 10:30:00,19.53,19.65,19.5,19.62,240200.0,13.597,13.6806,13.5762,13.6597,240200.0
2006-05-23 10:40:00,19.61,19.61,19.54,19.54,15600.0,13.6527,13.6527,13.604,13.604,15600.0
2006-05-23 10:50:00,19.53,19.56,19.53,19.54,15800.0,13.597,13.6179,13.597,13.604,15800.0
2006-05-23 11:00:00,19.54,19.56,19.53,19.53,124400.0,13.604,13.6179,13.597,13.597,124400.0
2006-05-23 11:10:00,19.53,19.57,19.53,19.54,32800.0,13.597,13.6249,13.597,13.604,32800.0
2006-05-23 11:20:00,19.55,19.55,19.53,19.54,19000.0,13.611,13.611,13.597,13.604,19000.0
2006-05-23 11:30:00,19.53,19.56,19.53,19.54,8800.0,13.597,13.6179,13.597,13.604,8800.0
2006-05-23 11:40:00,19.54,19.55,19.53,19.53,13200.0,13.604,13.611,13.597,13.597,13200.0
2006-05-23 11:50:00,19.54,19.55,19.53,19.55,18400.0,13.604,13.611,13.597,13.611,18400.0
2006-05-23 12:00:00,19.55,19.55,19.53,19.53,27000.0,13.611,13.611,13.597,13.597,27000.0
2006-05-23 12:10:00,19.53,19.54,19.53,19.54,8800.0,13.597,13.604,13.597,13.604,8800.0
2006-05-23 12:20:00,19.54,19.56,19.53,19.55,11400.0,13.604,13.6179,13.597,13.611,11400.0
2006-05-23 12:30:00,19.56,19.57,19.55,19.56,11600.0,13.6179,13.6249,13.611,13.6179,11600.0
2006-05-23 12:40:00,19.57,19.57,19.55,19.55,106600.0,13.6249,13.6249,13.611,13.611,106600.0
2006-05-23 12:50:00,19.55,19.56,19.54,19.55,12000.0,13.611,13.6179,13.604,13.611,12000.0
2006-05-23 13:00:00,19.55,19.57,19.55,19.56,8600.0,13.611,13.6249,13.611,13.6179,8600.0
2006-05-23 13:10:00,19.57,19.58,19.56,19.58,8400.0,13.6249,13.6319,13.6179,13.6319,8400.0
2006-05-23 13:20:00,19.58,19.6,19.58,19.59,5600.0,13.6319,13.6458,13.6319,13.6388,5600.0
2006-05-23 13:30:00,19.58,19.61,19.58,19.58,7400.0,13.6319,13.6527,13.6319,13.6319,7400.0
2006-05-23 13:40:00,19.59,19.6,19.57,19.57,9600.0,13.6388,13.6458,13.6249,13.6249,9600.0
2006-05-23 13:50:00,19.57,19.58,19.56,19.56,9600.0,13.6249,13.6319,13.6179,13.6179,9600.0
2006-05-23 14:00:00,19.56,19.57,19.55,19.55,20800.0,13.6179,13.6249,13.611,13.611,20800.0
2006-05-23 14:10:00,19.55,19.57,19.55,19.56,25000.0,13.611,13.6249,13.611,13.6179,25000.0
2006-05-23 14:20:00,19.56,19.56,19.53,19.54,46600.0,13.6179,13.6179,13.597,13.604,46600.0
2006-05-23 14:30:00,19.54,19.57,19.54,19.55,13600.0,13.604,13.6249,13.604,13.611,13600.0
2006-05-23 14:40:00,19.55,19.57,19.53,19.53,39600.0,13.611,13.6249,13.597,13.597,39600.0
2006-05-23 14:50:00,19.53,19.55,19.53,19.54,32000.0,13.597,13.611,13.597,13.604,32000.0
2006-05-23 15:00:00,19.53,19.55,19.52,19.54,87800.0,13.597,13.611,13.5901,13.604,87800.0
2006-05-23 15:10:00,19.54,19.57,19.53,19.55,20800.0,13.604,13.6249,13.597,13.611,20800.0
2006-05-23 15:20:00,19.55,19.55,19.53,19.53,26000.0,13.611,13.611,13.597,13.597,26000.0
2006-05-23 15:30:00,19.53,19.54,19.5,19.5,40600.0,13.597,13.604,13.5762,13.5762,40600.0
2006-05-23 15:40:00,19.5,19.55,19.5,19.53,96000.0,13.5762,13.611,13.5762,13.597,96000.0
2006-05-23 15:50:00,19.53,19.53,19.5,19.5,109200.0,13.597,13.597,13.5762,13.5762,109200.0
2006-05-24 09:30:00,19.49,19.49,19.41,19.43,15000.0,13.5692,13.5692,13.5135,13.5274,15000.0
2006-05-24 09:40:00,19.4,19.41,19.3,19.31,48000.0,13.5065,13.5135,13.4369,13.4439,48000.0
2006-05-24 09:50:00,19.3,19.35,19.2,19.2,45000.0,13.4369,13.4717,13.3673,13.3673,45000.0
2006-05-24 10:00:00,19.18,19.18,19.05,19.15,65400.0,13.3534,13.3534,13.2629,13.3325,65400.0
2006-05-24 10:10:00,19.13,19.15,19.08,19.11,39000.0,13.3186,13.3325,13.2838,13.3046,39000.0
2006-05-24 10:20:00,19.11,19.15,19.09,19.13,30200.0,13.3046,13.3325,13.2907,13.3186,30200.0
2006-05-24 10:30:00,19.12,19.18,19.1,19.16,56600.0,13.3116,13.3534,13.2977,13.3394,56600.0
2006-05-24 10:40:00,19.18,19.18,19.06,19.09,33600.0,13.3534,13.3534,13.2698,13.2907,33600.0
2006-05-24 10:50:00,19.1,19.18,19.1,19.18,61200.0,13.2977,13.3534,13.2977,13.3534,61200.0
2006-05-24 11:00:00,19.18,19.2,19.15,19.18,48800.0,13.3534,13.3673,13.3325,13.3534,48800.0
2006-05-24 11:10:00,19.2,19.2,19.18,19.18,24600.0,13.3673,13.3673,13.3534,13.3534,24600.0
2006-05-24 11:20:00,19.18,19.22,19.18,19.18,51400.0,13.3534,13.3812,13.3534,13.3534,51400.0
2006-05-24 11:30:00,19.2,19.2,19.11,19.13,24800.0,13.3673,13.3673,13.3046,13.3186,24800.0
2006-05-24 11:40:00,19.14,19.18,19.11,19.17,32600.0,13.3255,13.3534,13.3046,13.3464,32600.0
2006-05-24 11:50:00,19.16,19.23,19.13,19.16,46200.0,13.3394,13.3882,13.3186,13.3394,46200.0
2006-05-24 12:00:00,19.17,19.18,19.15,19.17,38200.0,13.3464,13.3534,13.3325,13.3464,38200.0
2006-05-24 12:10:00,19.18,19.18,19.16,19.17,18600.0,13.3534,13.3534,13.3394,13.3464,18600.0
2006-05-24 12:20:00,19.16,19.17,19.15,19.15,15000.0,13.3394,13.3464,13.3325,13.3325,15000.0
2006-05-24 12:30:00,19.15,19.15,19.09,19.1,25200.0,13.3325,13.3325,13.2907,13.2977,25200.0
2006-05-24 12:40:00,19.09,19.09,19.06,19.06,56400.0,13.2907,13.2907,13.2698,13.2698,56400.0
2006-05-24 12:50:00,19.07,19.11,19.04,19.05,37800.0,13.2768,13.3046,13.2559,13.2629,37800.0
2006-05-24 13:00:00,19.04,19.05,19.04,19.04,30600.0,13.2559,13.2629,13.2559,13.2559,30600.0
2006-05-24 13:10:00,19.04,19.05,19.02,19.02,45000.0,13.2559,13.2629,13.242,13.242,45000.0
2006-05-24 13:20:00,19.02,19.03,18.86,18.89,105800.0,13.242,13.2489,13.1306,13.1515,105800.0
2006-05-24 13:30:00,18.88,18.88,18.77,18.84,48600.0,13.1445,13.1445,13.0679,13.1167,48600.0
2006-05-24 13:40:00,18.83,18.86,18.77,18.83,56400.0,13.1097,13.1306,13.0679,13.1097,56400.0
2006-05-24 13:50:00,18.84,19.0,18.83,19.0,26800.0,13.1167,13.2281,13.1097,13.2281,26800.0
2006-05-24 14:00:00,19.0,19.08,18.98,19.02,35000.0,13.2281,13.2838,13.2141,13.242,35000.0
2006-05-24 14:10:00,19.02,19.07,19.01,19.04,26400.0,13.242,13.2768,13.235,13.2559,26400.0
2006-05-24 14:20:00,19.04,19.05,18.92,18.92,117200.0,13.2559,13.2629,13.1724,13.1724,117200.0
2006-05-24 14:30:00,18.93,19.04,18.93,19.04,22000.0,13.1793,13.2559,13.1793,13.2559,22000.0
2006-05-24 14:40:00,19.04,19.15,19.03,19.14,15400.0,13.2559,13.3325,13.2489,13.3255,15400.0
2006-05-24 14:50:00,19.13,19.18,19.11,19.18,9200.0,13.3186,13.3534,13.3046,13.3534,9200.0
2006-05-24 15:00:00,19.14,19.18,19.08,19.08,22400.0,13.3255,13.3534,13.2838,13.2838,22400.0
2006-05-24 15:10:00,19.08,19.1,19.0,19.01,127000.0,13.2838,13.2977,13.2281,13.235,127000.0
2006-05-24 15:20:00,19.04,19.11,19.02,19.11,32800.0,13.2559,13.3046,13.242,13.3046,32800.0
2006-05-24 15:30:00,19.11,19.17,19.07,19.16,33800.0,13.3046,13.3464,13.2768,13.3394,33800.0
2006-05-24 15:40:00,19.17,19.24,19.16,19.22,52200.0,13.3464,13.3951,13.3394,13.3812,52200.0
2006-05-24 15:50:00,19.22,19.26,19.1,19.11,89200.0,13.3812,13.4091,13.2977,13.3046,89200.0
2006-05-25 09:30:00,19.18,19.22,19.15,19.16,21800.0,13.3534,13.3812,13.3325,13.3394,21800.0
2006-05-25 09:40:00,19.16,19.23,19.15,19.23,9800.0,13.3394,13.3882,13.3325,13.3882,9800.0
2006-05-25 09:50:00,19.22,19.23,19.03,19.08,114200.0,13.3812,13.3882,13.2489,13.2838,114200.0
2006-05-25 10:00:00,19.08,19.11,19.05,19.07,22800.0,13.2838,13.3046,13.2629,13.2768,22800.0
2006-05-25 10:10:00,19.07,19.08,18.95,19.0,25000.0,13.2768,13.2838,13.1932,13.2281,25000.0
2006-05-25 10:20:00,19.0,19.06,18.96,19.04,27400.0,13.2281,13.2698,13.2002,13.2559,27400.0
2006-05-25 10:30:00,19.03,19.03,18.97,19.01,66800.0,13.2489,13.2489,13.2072,13.235,66800.0
2006-05-25 10:40:00,19.0,19.05,19.0,19.04,30800.0,13.2281,13.2629,13.2281,13.2559,30800.0
2006-05-25 10:50:00,19.04,19.05,19.03,19.04,14200.0,13.2559,13.2629,13.2489,13.2559,14200.0
2006-05-25 11:00:00,19.04,19.05,19.03,19.03,6000.0,13.2559,13.2629,13.2489,13.2489,6000.0
2006-05-25 11:10:00,19.03,19.05,19.03,19.04,21800.0,13.2489,13.2629,13.2489,13.2559,21800.0
2006-05-25 11:20:00,19.03,19.05,19.03,19.05,10600.0,13.2489,13.2629,13.2489,13.2629,10600.0
2006-05-25 11:30:00,19.04,19.07,19.04,19.06,27200.0,13.2559,13.2768,13.2559,13.2698,27200.0
2006-05-25 11:40:00,19.06,19.08,19.05,19.07,21200.0,13.2698,13.2838,13.2629,13.2768,21200.0
2006-05-25 11:50:00,19.06,19.11,19.05,19.09,17400.0,13.2698,13.3046,13.2629,13.2907,17400.0
2006-05-25 12:00:00,19.1,19.1,19.08,19.08,14200.0,13.2977,13.2977,13.2838,13.2838,14200.0
2006-05-25 12:10:00,19.08,19.08,19.08,19.08,6400.0,13.2838,13.2838,13.2838,13.2838,6400.0
2006-05-25 12:20:00,19.08,19.09,19.08,19.08,63200.0,13.2838,13.2907,13.2838,13.2838,63200.0
2006-05-25 12:30:00,19.09,19.1,19.07,19.08,56000.0,13.2907,13.2977,13.2768,13.2838,56000.0
2006-05-25 12:40:00,19.1,19.1,19.05,19.06,41600.0,13.2977,13.2977,13.2629,13.2698,41600.0
2006-05-25 12:50:00,19.06,19.09,19.05,19.07,25400.0,13.2698,13.2907,13.2629,13.2768,25400.0
2006-05-25 13:00:00,19.07,19.1,19.07,19.07,39600.0,13.2768,13.2977,13.2768,13.2768,39600.0
2006-05-25 13:10:00,19.07,19.08,19.07,19.07,5400.0,13.2768,13.2838,13.2768,13.2768,5400.0
2006-05-25 13:20:00,19.05,19.08,19.05,19.07,38400.0,13.2629,13.2838,13.2629,13.2768,38400.0
2006-05-25 13:30:00,19.07,19.1,19.07,19.1,32000.0,13.2768,13.2977,13.2768,13.2977,32000.0
2006-05-25 13:40:00,19.1,19.12,19.1,19.11,56800.0,13.2977,13.3116,13.2977,13.3046,56800.0
2006-05-25 13:50:00,19.11,19.11,19.1,19.1,12600.0,13.3046,13.3046,13.2977,13.2977,12600.0
2006-05-25 14:00:00,19.1,19.13,19.1,19.13,16200.0,13.2977,13.3186,13.2977,13.3186,16200.0
2006-05-25 14:10:00,19.13,19.14,19.11,19.14,8600.0,13.3186,13.3255,13.3046,13.3255,8600.0
2006-05-25 14:20:00,19.13,19.15,19.11,19.14,19600.0,13.3186,13.3325,13.3046,13.3255,19600.0
2006-05-25 14:30:00,19.14,19.15,19.1,19.14,144000.0,13.3255,13.3325,13.2977,13.3255,144000.0
2006-05-25 14:40:00,19.14,19.15,19.06,19.15,63200.0,13.3255,13.3325,13.2698,13.3325,63200.0
2006-05-25 14:50:00,19.14,19.15,19.08,19.15,39400.0,13.3255,13.3325,13.2838,13.3325,39400.0
2006-05-25 15:00:00,19.15,19.15,19.07,19.09,83400.0,13.3325,13.3325,13.2768,13.2907,83400.0
2006-05-25 15:10:00,19.07,19.08,19.06,19.07,27600.0,13.2768,13.2838,13.2698,13.2768,27600.0
2006-05-25 15:20:00,19.07,19.09,19.07,19.08,21200.0,13.2768,13.2907,13.2768,13.2838,21200.0
2006-05-25 15:30:00,19.08,19.09,19.06,19.07,43200.0,13.2838,13.2907,13.2698,13.2768,43200.0
2006-05-25 15:40:00,19.07,19.11,19.05,19.1,39400.0,13.2768,13.3046,13.2629,13.2977,39400.0
2006-05-25 15:50:00,19.1,19.14,19.1,19.14,26400.0,13.2977,13.3255,13.2977,13.3255,26400.0
2006-05-26 09:30:00,19.19,19.27,19.19,19.26,23200.0,13.3603,13.416,13.3603,13.4091,23200.0
2006-05-26 09:40:00,19.25,19.25,19.17,19.25,65600.0,13.4021,13.4021,13.3464,13.4021,65600.0
2006-05-26 09:50:00,19.25,19.25,19.18,19.22,67400.0,13.4021,13.4021,13.3534,13.3812,67400.0
2006-05-26 10:00:00,19.18,19.28,19.18,19.23,22400.0,13.3534,13.423,13.3534,13.3882,22400.0
2006-05-26 10:10:00,19.23,19.24,19.23,19.24,26400.0,13.3882,13.3951,13.3882,13.3951,26400.0
2006-05-26 10:20:00,19.24,19.28,19.23,19.27,29400.0,13.3951,13.423,13.3882,13.416,29400.0
2006-05-26 10:30:00,19.28,19.3,19.27,19.27,16600.0,13.423,13.4369,13.416,13.416,16600.0
2006-05-26 10:40:00,19.27,19.27,19.25,19.26,22600.0,13.416,13.416,13.4021,13.4091,22600.0
2006-05-26 10:50:00,19.26,19.4,19.26,19.39,36400.0,13.4091,13.5065,13.4091,13.4996,36400.0
2006-05-26 11:00:00,19.39,19.39,19.33,19.35,14400.0,13.4996,13.4996,13.4578,13.4717,14400.0
2006-05-26 11:10:00,19.36,19.36,19.34,19.34,5400.0,13.4787,13.4787,13.4648,13.4648,5400.0
2006-05-26 11:20:00,19.34,19.36,19.33,19.36,10200.0,13.4648,13.4787,13.4578,13.4787,10200.0
2006-05-26 11:30:00,19.36,19.36,19.35,19.35,13200.0,13.4787,13.4787,13.4717,13.4717,13200.0
2006-05-26 11:40:00,19.35,19.35,19.35,19.35,11600.0,13.4717,13.4717,13.4717,13.4717,11600.0
2006-05-26 11:50:00,19.35,19.35,19.35,19.35,6000.0,13.4717,13.4717,13.4717,13.4717,6000.0
2006-05-26 12:00:00,19.35,19.35,19.33,19.33,8600.0,13.4717,13.4717,13.4578,13.4578,8600.0
2006-05-26 12:10:00,19.33,19.33,19.33,19.33,7800.0,13.4578,13.4578,13.4578,13.4578,7800.0
2006-05-26 12:20:00,19.33,19.36,19.33,19.36,19000.0,13.4578,13.4787,13.4578,13.4787,19000.0
2006-05-26 12:30:00,19.38,19.38,19.36,19.36,32000.0,13.4926,13.4926,13.4787,13.4787,32000.0
2006-05-26 12:40:00,19.35,19.36,19.35,19.36,10600.0,13.4717,13.4787,13.4717,13.4787,10600.0
2006-05-26 12:50:00,19.36,19.36,19.35,19.35,6200.0,13.4787,13.4787,13.4717,13.4717,6200.0
2006-05-26 13:00:00,19.35,19.36,19.35,19.36,8400.0,13.4717,13.4787,13.4717,13.4787,8400.0
2006-05-26 13:10:00,19.36,19.37,19.35,19.36,19600.0,13.4787,13.4857,13.4717,13.4787,19600.0
2006-05-26 13:20:00,19.37,19.38,19.36,19.36,16400.0,13.4857,13.4926,13.4787,13.4787,16400.0
2006-05-26 13:30:00,19.36,19.38,19.36,19.38,21800.0,13.4787,13.4926,13.4787,13.4926,21800.0
2006-05-26 13:40:00,19.37,19.39,19.37,19.38,9200.0,13.4857,13.4996,13.4857,13.4926,9200.0
2006-05-26 13:50:00,19.38,19.39,19.36,19.38,8600.0,13.4926,13.4996,13.4787,13.4926,8600.0
2006-05-26 14:00:00,19.38,19.4,19.38,19.38,46600.0,13.4926,13.5065,13.4926,13.4926,46600.0
2006-05-26 14:10:00,19.38,19.39,19.38,19.38,17000.0,13.4926,13.4996,13.4926,13.4926,17000.0
2006-05-26 14:20:00,19.38,19.38,19.37,19.37,7000.0,13.4926,13.4926,13.4857,13.4857,7000.0
2006-05-26 14:30:00,19.37,19.38,19.37,19.37,6800.0,13.4857,13.4926,13.4857,13.4857,6800.0
2006-05-26 14:40:00,19.37,19.39,19.37,19.38,20800.0,13.4857,13.4996,13.4857,13.4926,20800.0
2006-05-26 14:50:00,19.38,19.4,19.38,19.38,10800.0,13.4926,13.5065,13.4926,13.4926,10800.0
2006-05-26 15:00:00,19.38,19.41,19.38,19.39,20600.0,13.4926,13.5135,13.4926,13.4996,20600.0
2006-05-26 15:10:00,19.39,19.41,19.39,19.4,20000.0,13.4996,13.5135,13.4996,13.5065,20000.0
2006-05-26 15:20:00,19.4,19.41,19.4,19.4,6800.0,13.5065,13.5135,13.5065,13.5065,6800.0
2006-05-26 15:30:00,19.4,19.41,19.4,19.4,16800.0,13.5065,13.5135,13.5065,13.5065,16800.0
2006-05-26 15:40:00,19.4,19.41,19.4,19.41,21800.0,13.5065,13.5135,13.5065,13.5135,21800.0
2006-05-26 15:50:00,19.4,19.4,19.36,19.36,53200.0,13.5065,13.5065,13.4787,13.4787,53200.0
2006-05-30 09:30:00,19.33,19.35,19.25,19.25,11400.0,13.4578,13.4717,13.4021,13.4021,11400.0
2006-05-30 09:40:00,19.23,19.24,19.03,19.09,156800.0,13.3882,13.3951,13.2489,13.2907,156800.0
2006-05-30 09:50:00,19.06,19.09,19.05,19.05,54000.0,13.2698,13.2907,13.2629,13.2629,54000.0
2006-05-30 10:00:00,19.05,19.07,19.03,19.03,26000.0,13.2629,13.2768,13.2489,13.2489,26000.0
2006-05-30 10:10:00,19.05,19.11,19.05,19.08,10600.0,13.2629,13.3046,13.2629,13.2838,10600.0
2006-05-30 10:20:00,19.06,19.13,19.06,19.11,8800.0,13.2698,13.3186,13.2698,13.3046,8800.0
2006-05-30 10:30:00,19.13,19.18,19.13,19.14,20000.0,13.3186,13.3534,13.3186,13.3255,20000.0
2006-05-30 10:40:00,19.15,19.18,19.14,19.15,112000.0,13.3325,13.3534,13.3255,13.3325,112000.0
2006-05-30 10:50:00,19.16,19.17,19.12,19.12,12800.0,13.3394,13.3464,13.3116,13.3116,12800.0
2006-05-30 11:00:00,19.12,19.13,19.1,19.11,6800.0,13.3116,13.3186,13.2977,13.3046,6800.0
2006-05-30 11:10:00,19.13,19.17,19.13,19.13,11800.0,13.3186,13.3464,13.3186,13.3186,11800.0
2006-05-30 11:20:00,19.13,19.15,19.09,19.09,14800.0,13.3186,13.3325,13.2907,13.2907,14800.0
2006-05-30 11:30:00,19.08,19.11,19.08,19.11,24400.0,13.2838,13.3046,13.2838,13.3046,24400.0
2006-05-30 11:40:00,19.11,19.11,19.1,19.11,4200.0,13.3046,13.3046,13.2977,13.3046,4200.0
2006-05-30 11:50:00,19.11,19.16,19.11,19.15,11200.0,13.3046,13.3394,13.3046,13.3325,11200.0
2006-05-30 12:00:00,19.15,19.16,19.13,19.14,6600.0,13.3325,13.3394,13.3186,13.3255,6600.0
2006-05-30 12:10:00,19.13,19.14,19.13,19.13,17200.0,13.3186,13.3255,13.3186,13.3186,17200.0
2006-05-30 12:20:00,19.13,19.15,19.13,19.15,3800.0,13.3186,13.3325,13.3186,13.3325,3800.0
2006-05-30 12:30:00,19.15,19.17,19.07,19.07,61800.0,13.3325,13.3464,13.2768,13.2768,61800.0
2006-05-30 12:40:00,19.07,19.1,19.07,19.09,21000.0,13.2768,13.2977,13.2768,13.2907,21000.0
2006-05-30 12:50:00,19.09,19.11,19.08,19.09,17600.0,13.2907,13.3046,13.2838,13.2907,17600.0
2006-05-30 13:00:00,19.09,19.09,19.08,19.08,14000.0,13.2907,13.2907,13.2838,13.2838,14000.0
2006-05-30 13:10:00,19.08,19.09,19.07,19.08,31200.0,13.2838,13.2907,13.2768,13.2838,31200.0
2006-05-30 13:20:00,19.08,19.1,19.08,19.1,29800.0,13.2838,13.2977,13.2838,13.2977,29800.0
2006-05-30 13:30:00,19.1,19.11,19.1,19.11,67400.0,13.2977,13.3046,13.2977,13.3046,67400.0
2006-05-30 13:40:00,19.1,19.11,19.09,19.1,23800.0,13.2977,13.3046,13.2907,13.2977,23800.0
2006-05-30 13:50:00,19.1,19.13,19.1,19.12,8600.0,13.2977,13.3186,13.2977,13.3116,8600.0
2006-05-30 14:00:00,19.13,19.14,19.09,19.11,18800.0,13.3186,13.3255,13.2907,13.3046,18800.0
2006-05-30 14:10:00,19.12,19.13,19.1,19.11,28400.0,13.3116,13.3186,13.2977,13.3046,28400.0
2006-05-30 14:20:00,19.11,19.11,19.1,19.1,10600.0,13.3046,13.3046,13.2977,13.2977,10600.0
2006-05-30 14:30:00,19.1,19.11,19.1,19.1,15400.0,13.2977,13.3046,13.2977,13.2977,15400.0
2006-05-30 14:40:00,19.1,19.13,19.1,19.11,46200.0,13.2977,13.3186,13.2977,13.3046,46200.0
2006-05-30 14:50:00,19.11,19.11,19.1,19.1,44400.0,13.3046,13.3046,13.2977,13.2977,44400.0
2006-05-30 15:00:00,19.1,19.11,19.07,19.07,72800.0,13.2977,13.3046,13.2768,13.2768,72800.0
2006-05-30 15:10:00,19.07,19.09,19.04,19.04,82800.0,13.2768,13.2907,13.2559,13.2559,82800.0
2006-05-30 15:20:00,19.04,19.08,19.04,19.05,25800.0,13.2559,13.2838,13.2559,13.2629,25800.0
2006-05-30 15:30:00,19.05,19.07,19.04,19.05,77400.0,13.2629,13.2768,13.2559,13.2629,77400.0
2006-05-30 15:40:00,19.05,19.08,19.05,19.08,144800.0,13.2629,13.2838,13.2629,13.2838,144800.0
2006-05-30 15:50:00,19.08,19.08,19.04,19.05,63200.0,13.2838,13.2838,13.2559,13.2629,63200.0
2006-05-31 09:30:00,19.09,19.13,19.08,19.11,7400.0,13.2907,13.3186,13.2838,13.3046,7400.0
2006-05-31 09:40:00,19.11,19.13,19.09,19.13,20200.0,13.3046,13.3186,13.2907,13.3186,20200.0
2006-05-31 09:50:00,19.13,19.15,19.11,19.13,15800.0,13.3186,13.3325,13.3046,13.3186,15800.0
2006-05-31 10:00:00,19.13,19.17,19.08,19.08,278800.0,13.3186,13.3464,13.2838,13.2838,278800.0
2006-05-31 10:10:00,19.07,19.07,18.93,18.98,16800.0,13.2768,13.2768,13.1793,13.2141,16800.0
2006-05-31 10:20:00,18.98,19.04,18.97,19.01,7000.0,13.2141,13.2559,13.2072,13.235,7000.0
2006-05-31 10:30:00,19.02,19.18,19.01,19.15,18200.0,13.242,13.3534,13.235,13.3325,18200.0
2006-05-31 10:40:00,19.15,19.25,19.15,19.23,16400.0,13.3325,13.4021,13.3325,13.3882,16400.0
2006-05-31 10:50:00,19.23,19.25,19.2,19.24,34200.0,13.3882,13.4021,13.3673,13.3951,34200.0
2006-05-31 11:00:00,19.23,19.31,19.23,19.3,47400.0,13.3882,13.4439,13.3882,13.4369,47400.0
2006-05-31 11:10:00,19.3,19.33,19.28,19.31,10600.0,13.4369,13.4578,13.423,13.4439,10600.0
2006-05-31 11:20:00,19.31,19.36,19.31,19.36,30000.0,13.4439,13.4787,13.4439,13.4787,30000.0
2006-05-31 11:30:00,19.36,19.5,19.36,19.5,70800.0,13.4787,13.5762,13.4787,13.5762,70800.0
2006-05-31 11:40:00,19.51,19.55,19.34,19.34,33200.0,13.5831,13.611,13.4648,13.4648,33200.0
2006-05-31 11:50:00,19.36,19.36,19.31,19.33,7800.0,13.4787,13.4787,13.4439,13.4578,7800.0
2006-05-31 12:00:00,19.33,19.35,19.33,19.34,15200.0,13.4578,13.4717,13.4578,13.4648,15200.0
2006-05-31 12:10:00,19.35,19.39,19.35,19.39,8600.0,13.4717,13.4996,13.4717,13.4996,8600.0
2006-05-31 12:20:00,19.38,19.42,19.38,19.39,6600.0,13.4926,13.5205,13.4926,13.4996,6600.0
2006-05-31 12:30:00,19.4,19.43,19.34,19.34,7400.0,13.5065,13.5274,13.4648,13.4648,7400.0
2006-05-31 12:40:00,19.36,19.36,19.35,19.35,3600.0,13.4787,13.4787,13.4717,13.4717,3600.0
2006-05-31 12:50:00,19.35,19.35,19.34,19.35,21000.0,13.4717,13.4717,13.4648,13.4717,21000.0
2006-05-31 13:00:00,19.35,19.36,19.34,19.35,6200.0,13.4717,13.4787,13.4648,13.4717,6200.0
2006-05-31 13:10:00,19.35,19.36,19.35,19.36,6000.0,13.4717,13.4787,13.4717,13.4787,6000.0
2006-05-31 13:20:00,19.36,19.39,19.36,19.39,8600.0,13.4787,13.4996,13.4787,13.4996,8600.0
2006-05-31 13:30:00,19.38,19.41,19.38,19.41,16600.0,13.4926,13.5135,13.4926,13.5135,16600.0
2006-05-31 13:40:00,19.41,19.41,19.39,19.39,12600.0,13.5135,13.5135,13.4996,13.4996,12600.0
2006-05-31 13:50:00,19.39,19.4,19.38,19.39,29200.0,13.4996,13.5065,13.4926,13.4996,29200.0
2006-05-31 14:00:00,19.39,19.43,19.38,19.38,39600.0,13.4996,13.5274,13.4926,13.4926,39600.0
2006-05-31 14:10:00,19.39,19.43,19.38,19.39,24200.0,13.4996,13.5274,13.4926,13.4996,24200.0
2006-05-31 14:20:00,19.39,19.43,19.38,19.4,39600.0,13.4996,13.5274,13.4926,13.5065,39600.0
2006-05-31 14:30:00,19.41,19.44,19.39,19.41,26000.0,13.5135,13.5344,13.4996,13.5135,26000.0
2006-05-31 14:40:00,19.41,19.43,19.39,19.42,17800.0,13.5135,13.5274,13.4996,13.5205,17800.0
2006-05-31 14:50:00,19.42,19.42,19.4,19.4,20000.0,13.5205,13.5205,13.5065,13.5065,20000.0
2006-05-31 15:00:00,19.41,19.41,19.36,19.36,26800.0,13.5135,13.5135,13.4787,13.4787,26800.0
2006-05-31 15:10:00,19.36,19.36,19.35,19.35,18800.0,13.4787,13.4787,13.4717,13.4717,18800.0
2006-05-31 15:20:00,19.36,19.41,19.36,19.4,30800.0,13.4787,13.5135,13.4787,13.5065,30800.0
2006-05-31 15:30:00,19.4,19.4,19.33,19.33,41000.0,13.5065,13.5065,13.4578,13.4578,41000.0
2006-05-31 15:40:00,19.33,19.42,19.33,19.42,41800.0,13.4578,13.5205,13.4578,13.5205,41800.0
2006-05-31 15:50:00,19.42,19.46,19.4,19.4,98000.0,13.5205,13.5483,13.5065,13.5065,98000.0
2006-06-01 09:30:00,19.48,19.68,19.44,19.63,49200.0,13.5622,13.7015,13.5344,13.6667,49200.0
2006-06-01 09:40:00,19.63,19.78,19.63,19.78,77800.0,13.6667,13.7711,13.6667,13.7711,77800.0
2006-06-01 09:50:00,19.78,19.78,19.7,19.72,68000.0,13.7711,13.7711,13.7154,13.7293,68000.0
2006-06-01 10:00:00,19.73,19.82,19.72,19.78,80200.0,13.7363,13.799,13.7293,13.7711,80200.0
2006-06-01 10:10:00,19.78,19.89,19.78,19.82,30000.0,13.7711,13.8477,13.7711,13.799,30000.0
2006-06-01 10:20:00,19.82,19.94,19.81,19.89,66200.0,13.799,13.8825,13.792,13.8477,66200.0
2006-06-01 10:30:00,19.89,20.06,19.89,20.03,99600.0,13.8477,13.966,13.8477,13.9452,99600.0
2006-06-01 10:40:00,20.03,20.05,19.91,19.96,49000.0,13.9452,13.9591,13.8616,13.8964,49000.0
2006-06-01 10:50:00,19.96,19.97,19.9,19.93,69200.0,13.8964,13.9034,13.8546,13.8755,69200.0
2006-06-01 11:00:00,19.93,20.03,19.93,20.02,65200.0,13.8755,13.9452,13.8755,13.9382,65200.0
2006-06-01 11:10:00,20.02,20.05,20.0,20.02,24000.0,13.9382,13.9591,13.9243,13.9382,24000.0
2006-06-01 11:20:00,20.02,20.05,20.0,20.05,20800.0,13.9382,13.9591,13.9243,13.9591,20800.0
2006-06-01 11:30:00,20.03,20.08,19.92,19.92,25600.0,13.9452,13.98,13.8686,13.8686,25600.0
2006-06-01 11:40:00,19.92,20.03,19.9,19.97,47200.0,13.8686,13.9452,13.8546,13.9034,47200.0
2006-06-01 11:50:00,19.97,20.02,19.91,19.98,45600.0,13.9034,13.9382,13.8616,13.9103,45600.0
2006-06-01 12:00:00,19.97,19.99,19.9,19.91,29000.0,13.9034,13.9173,13.8546,13.8616,29000.0
2006-06-01 12:10:00,19.91,19.92,19.9,19.91,17000.0,13.8616,13.8686,13.8546,13.8616,17000.0
2006-06-01 12:20:00,19.92,19.97,19.91,19.97,19800.0,13.8686,13.9034,13.8616,13.9034,19800.0
2006-06-01 12:30:00,19.98,20.05,19.98,20.03,15600.0,13.9103,13.9591,13.9103,13.9452,15600.0
2006-06-01 12:40:00,20.03,20.03,19.97,20.0,21600.0,13.9452,13.9452,13.9034,13.9243,21600.0
2006-06-01 12:50:00,19.99,20.0,19.84,19.85,44400.0,13.9173,13.9243,13.8129,13.8198,44400.0
2006-06-01 13:00:00,19.86,19.96,19.85,19.96,32000.0,13.8268,13.8964,13.8198,13.8964,32000.0
2006-06-01 13:10:00,19.96,19.99,19.95,19.99,15000.0,13.8964,13.9173,13.8895,13.9173,15000.0
2006-06-01 13:20:00,19.99,20.02,19.99,20.0,13800.0,13.9173,13.9382,13.9173,13.9243,13800.0
2006-06-01 13:30:00,20.0,20.0,19.92,19.93,15200.0,13.9243,13.9243,13.8686,13.8755,15200.0
2006-06-01 13:40:00,19.93,19.93,19.91,19.93,11200.0,13.8755,13.8755,13.8616,13.8755,11200.0
2006-06-01 13:50:00,19.93,19.97,19.91,19.93,41000.0,13.8755,13.9034,13.8616,13.8755,41000.0
2006-06-01 14:00:00,19.91,19.99,19.89,19.93,23600.0,13.8616,13.9173,13.8477,13.8755,23600.0
2006-06-01 14:10:00,19.94,19.97,19.93,19.96,10800.0,13.8825,13.9034,13.8755,13.8964,10800.0
2006-06-01 14:20:00,19.97,20.0,19.96,19.96,13400.0,13.9034,13.9243,13.8964,13.8964,13400.0
2006-06-01 14:30:00,19.96,19.98,19.96,19.97,11600.0,13.8964,13.9103,13.8964,13.9034,11600.0
2006-06-01 14:40:00,19.97,20.04,19.96,20.04,33800.0,13.9034,13.9521,13.8964,13.9521,33800.0
2006-06-01 14:50:00,20.04,20.08,20.04,20.07,15400.0,13.9521,13.98,13.9521,13.973,15400.0
2006-06-01 15:00:00,20.07,20.14,20.07,20.13,47400.0,13.973,14.0217,13.973,14.0148,47400.0
2006-06-01 15:10:00,20.13,20.13,20.1,20.11,28800.0,14.0148,14.0148,13.9939,14.0009,28800.0
2006-06-01 15:20:00,20.11,20.15,20.08,20.08,37600.0,14.0009,14.0287,13.98,13.98,37600.0
2006-06-01 15:30:00,20.08,20.17,20.08,20.17,52400.0,13.98,14.0426,13.98,14.0426,52400.0
2006-06-01 15:40:00,20.18,20.38,20.18,20.24,135200.0,14.0496,14.1888,14.0496,14.0914,135200.0
2006-06-01 15:50:00,20.24,20.25,20.17,20.18,82800.0,14.0914,14.0983,14.0426,14.0496,82800.0
2006-06-02 09:30:00,20.3,20.33,20.3,20.3,16000.0,14.1331,14.154,14.1331,14.1331,16000.0
2006-06-02 09:40:00,20.3,20.33,20.2,20.32,48600.0,14.1331,14.154,14.0635,14.1471,48600.0
2006-06-02 09:50:00,20.33,20.43,20.33,20.42,47200.0,14.154,14.2236,14.154,14.2167,47200.0
2006-06-02 10:00:00,20.42,20.48,20.35,20.37,60000.0,14.2167,14.2585,14.1679,14.1819,60000.0
2006-06-02 10:10:00,20.37,20.41,20.33,20.35,43400.0,14.1819,14.2097,14.154,14.1679,43400.0
2006-06-02 10:20:00,20.38,20.42,20.34,20.4,16200.0,14.1888,14.2167,14.161,14.2028,16200.0
2006-06-02 10:30:00,20.4,20.46,20.31,20.33,63400.0,14.2028,14.2445,14.1401,14.154,63400.0
2006-06-02 10:40:00,20.35,20.39,20.33,20.35,24800.0,14.1679,14.1958,14.154,14.1679,24800.0
2006-06-02 10:50:00,20.35,20.35,20.3,20.3,15000.0,14.1679,14.1679,14.1331,14.1331,15000.0
2006-06-02 11:00:00,20.31,20.33,20.3,20.32,25800.0,14.1401,14.154,14.1331,14.1471,25800.0
2006-06-02 11:10:00,20.32,20.43,20.32,20.4,46200.0,14.1471,14.2236,14.1471,14.2028,46200.0
2006-06-02 11:20:00,20.4,20.42,20.38,20.39,26800.0,14.2028,14.2167,14.1888,14.1958,26800.0
2006-06-02 11:30:00,20.39,20.39,20.35,20.36,49200.0,14.1958,14.1958,14.1679,14.1749,49200.0
2006-06-02 11:40:00,20.36,20.37,20.34,20.35,35200.0,14.1749,14.1819,14.161,14.1679,35200.0
2006-06-02 11:50:00,20.35,20.36,20.31,20.35,31600.0,14.1679,14.1749,14.1401,14.1679,31600.0
2006-06-02 12:00:00,20.35,20.35,20.28,20.29,51600.0,14.1679,14.1679,14.1192,14.1262,51600.0
2006-06-02 12:10:00,20.3,20.36,20.25,20.3,70000.0,14.1331,14.1749,14.0983,14.1331,70000.0
2006-06-02 12:20:00,20.29,20.3,20.25,20.27,12600.0,14.1262,14.1331,14.0983,14.1122,12600.0
2006-06-02 12:30:00,20.27,20.29,20.26,20.28,12400.0,14.1122,14.1262,14.1053,14.1192,12400.0
2006-06-02 12:40:00,20.28,20.31,20.28,20.31,10800.0,14.1192,14.1401,14.1192,14.1401,10800.0
2006-06-02 12:50:00,20.31,20.33,20.3,20.3,15400.0,14.1401,14.154,14.1331,14.1331,15400.0
2006-06-02 13:00:00,20.29,20.3,20.25,20.25,16400.0,14.1262,14.1331,14.0983,14.0983,16400.0
2006-06-02 13:10:00,20.25,20.28,20.25,20.27,14000.0,14.0983,14.1192,14.0983,14.1122,14000.0
2006-06-02 13:20:00,20.27,20.28,20.27,20.28,7400.0,14.1122,14.1192,14.1122,14.1192,7400.0
2006-06-02 13:30:00,20.27,20.28,20.25,20.25,15600.0,14.1122,14.1192,14.0983,14.0983,15600.0
2006-06-02 13:40:00,20.25,20.25,20.24,20.24,10800.0,14.0983,14.0983,14.0914,14.0914,10800.0
2006-06-02 13:50:00,20.23,20.23,20.18,20.18,12400.0,14.0844,14.0844,14.0496,14.0496,12400.0
2006-06-02 14:00:00,20.18,20.22,20.17,20.2,14200.0,14.0496,14.0774,14.0426,14.0635,14200.0
2006-06-02 14:10:00,20.2,20.21,20.18,20.18,11800.0,14.0635,14.0705,14.0496,14.0496,11800.0
2006-06-02 14:20:00,20.18,20.23,20.18,20.23,15800.0,14.0496,14.0844,14.0496,14.0844,15800.0
2006-06-02 14:30:00,20.24,20.27,20.24,20.26,13200.0,14.0914,14.1122,14.0914,14.1053,13200.0
2006-06-02 14:40:00,20.26,20.3,20.25,20.27,26600.0,14.1053,14.1331,14.0983,14.1122,26600.0
2006-06-02 14:50:00,20.28,20.28,20.25,20.26,20000.0,14.1192,14.1192,14.0983,14.1053,20000.0
2006-06-02 15:00:00,20.27,20.29,20.26,20.29,15800.0,14.1122,14.1262,14.1053,14.1262,15800.0
2006-06-02 15:10:00,20.29,20.33,20.29,20.31,14400.0,14.1262,14.154,14.1262,14.1401,14400.0
2006-06-02 15:20:00,20.31,20.36,20.31,20.36,35600.0,14.1401,14.1749,14.1401,14.1749,35600.0
2006-06-02 15:30:00,20.36,20.42,20.32,20.32,52000.0,14.1749,14.2167,14.1471,14.1471,52000.0
2006-06-02 15:40:00,20.31,20.32,20.25,20.25,53000.0,14.1401,14.1471,14.0983,14.0983,53000.0
2006-06-02 15:50:00,20.25,20.27,20.25,20.25,91400.0,14.0983,14.1122,14.0983,14.0983,91400.0
2006-06-05 09:30:00,20.24,20.3,20.23,20.23,29600.0,14.0914,14.1331,14.0844,14.0844,29600.0
2006-06-05 09:40:00,20.23,20.28,20.22,20.22,22000.0,14.0844,14.1192,14.0774,14.0774,22000.0
2006-06-05 09:50:00,20.22,20.29,20.2,20.25,35800.0,14.0774,14.1262,14.0635,14.0983,35800.0
2006-06-05 10:00:00,20.25,20.27,20.2,20.25,51600.0,14.0983,14.1122,14.0635,14.0983,51600.0
2006-06-05 10:10:00,20.24,20.32,20.18,20.32,195400.0,14.0914,14.1471,14.0496,14.1471,195400.0
2006-06-05 10:20:00,20.32,20.38,20.29,20.34,28000.0,14.1471,14.1888,14.1262,14.161,28000.0
2006-06-05 10:30:00,20.34,20.35,20.25,20.28,53400.0,14.161,14.1679,14.0983,14.1192,53400.0
2006-06-05 10:40:00,20.28,20.28,20.26,20.27,11400.0,14.1192,14.1192,14.1053,14.1122,11400.0
2006-06-05 10:50:00,20.26,20.33,20.26,20.3,39200.0,14.1053,14.154,14.1053,14.1331,39200.0
2006-06-05 11:00:00,20.3,20.34,20.3,20.34,2200.0,14.1331,14.161,14.1331,14.161,2200.0
2006-06-05 11:10:00,20.34,20.42,20.33,20.42,30800.0,14.161,14.2167,14.154,14.2167,30800.0
2006-06-05 11:20:00,20.4,20.41,20.33,20.34,8400.0,14.2028,14.2097,14.154,14.161,8400.0
2006-06-05 11:30:00,20.33,20.36,20.33,20.36,14600.0,14.154,14.1749,14.154,14.1749,14600.0
2006-06-05 11:40:00,20.35,20.37,20.33,20.34,14000.0,14.1679,14.1819,14.154,14.161,14000.0
2006-06-05 11:50:00,20.35,20.38,20.35,20.36,11200.0,14.1679,14.1888,14.1679,14.1749,11200.0
2006-06-05 12:00:00,20.38,20.38,20.33,20.34,29000.0,14.1888,14.1888,14.154,14.161,29000.0
2006-06-05 12:10:00,20.33,20.36,20.31,20.36,25000.0,14.154,14.1749,14.1401,14.1749,25000.0
2006-06-05 12:20:00,20.36,20.36,20.35,20.35,5800.0,14.1749,14.1749,14.1679,14.1679,5800.0
2006-06-05 12:30:00,20.32,20.34,20.27,20.3,78800.0,14.1471,14.161,14.1122,14.1331,78800.0
2006-06-05 12:40:00,20.33,20.34,20.32,20.32,6400.0,14.154,14.161,14.1471,14.1471,6400.0
2006-06-05 12:50:00,20.34,20.35,20.32,20.33,11000.0,14.161,14.1679,14.1471,14.154,11000.0
2006-06-05 13:00:00,20.34,20.35,20.31,20.32,11000.0,14.161,14.1679,14.1401,14.1471,11000.0
2006-06-05 13:10:00,20.33,20.35,20.33,20.34,14400.0,14.154,14.1679,14.154,14.161,14400.0
2006-06-05 13:20:00,20.34,20.34,20.27,20.27,25400.0,14.161,14.161,14.1122,14.1122,25400.0
2006-06-05 13:30:00,20.28,20.28,20.21,20.21,158600.0,14.1192,14.1192,14.0705,14.0705,158600.0
2006-06-05 13:40:00,20.22,20.25,20.22,20.23,6800.0,14.0774,14.0983,14.0774,14.0844,6800.0
2006-06-05 13:50:00,20.22,20.23,20.21,20.23,6600.0,14.0774,14.0844,14.0705,14.0844,6600.0
2006-06-05 14:00:00,20.23,20.24,20.15,20.2,45400.0,14.0844,14.0914,14.0287,14.0635,45400.0
2006-06-05 14:10:00,20.2,20.25,20.16,20.17,28800.0,14.0635,14.0983,14.0357,14.0426,28800.0
2006-06-05 14:20:00,20.17,20.18,20.07,20.18,35000.0,14.0426,14.0496,13.973,14.0496,35000.0
2006-06-05 14:30:00,20.18,20.18,20.07,20.12,61400.0,14.0496,14.0496,13.973,14.0078,61400.0
2006-06-05 14:40:00,20.11,20.2,20.09,20.11,74800.0,14.0009,14.0635,13.9869,14.0009,74800.0
2006-06-05 14:50:00,20.09,20.11,20.07,20.08,28800.0,13.9869,14.0009,13.973,13.98,28800.0
2006-06-05 15:00:00,20.07,20.13,20.05,20.12,25600.0,13.973,14.0148,13.9591,14.0078,25600.0
2006-06-05 15:10:00,20.12,20.13,20.1,20.12,17800.0,14.0078,14.0148,13.9939,14.0078,17800.0
2006-06-05 15:20:00,20.11,20.12,20.05,20.05,16600.0,14.0009,14.0078,13.9591,13.9591,16600.0
2006-06-05 15:30:00,20.04,20.06,19.98,20.03,103000.0,13.9521,13.966,13.9103,13.9452,103000.0
2006-06-05 15:40:00,20.03,20.06,19.96,19.96,60200.0,13.9452,13.966,13.8964,13.8964,60200.0
2006-06-05 15:50:00,19.96,19.97,19.9,19.91,34000.0,13.8964,13.9034,13.8546,13.8616,34000.0
2006-06-06 09:30:00,19.92,19.98,19.89,19.97,23600.0,13.8686,13.9103,13.8477,13.9034,23600.0
2006-06-06 09:40:00,19.94,19.97,19.81,19.81,27000.0,13.8825,13.9034,13.792,13.792,27000.0
2006-06-06 09:50:00,19.81,19.82,19.73,19.73,17400.0,13.792,13.799,13.7363,13.7363,17400.0
2006-06-06 10:00:00,19.73,19.73,19.67,19.72,30200.0,13.7363,13.7363,13.6945,13.7293,30200.0
2006-06-06 10:10:00,19.72,19.86,19.72,19.86,51200.0,13.7293,13.8268,13.7293,13.8268,51200.0
2006-06-06 10:20:00,19.85,19.86,19.77,19.8,45600.0,13.8198,13.8268,13.7641,13.785,45600.0
2006-06-06 10:30:00,19.8,19.83,19.75,19.75,25600.0,13.785,13.8059,13.7502,13.7502,25600.0
2006-06-06 10:40:00,19.74,19.74,19.63,19.68,19800.0,13.7433,13.7433,13.6667,13.7015,19800.0
2006-06-06 10:50:00,19.68,19.72,19.63,19.65,32600.0,13.7015,13.7293,13.6667,13.6806,32600.0
2006-06-06 11:00:00,19.68,19.72,19.66,19.72,10000.0,13.7015,13.7293,13.6876,13.7293,10000.0
2006-06-06 11:10:00,19.72,19.75,19.71,19.73,14000.0,13.7293,13.7502,13.7224,13.7363,14000.0
2006-06-06 11:20:00,19.73,19.75,19.73,19.73,4000.0,13.7363,13.7502,13.7363,13.7363,4000.0
2006-06-06 11:30:00,19.73,19.75,19.72,19.73,7200.0,13.7363,13.7502,13.7293,13.7363,7200.0
2006-06-06 11:40:00,19.73,19.74,19.71,19.74,12600.0,13.7363,13.7433,13.7224,13.7433,12600.0
2006-06-06 11:50:00,19.75,19.75,19.71,19.73,13600.0,13.7502,13.7502,13.7224,13.7363,13600.0
2006-06-06 12:00:00,19.73,19.73,19.71,19.71,9600.0,13.7363,13.7363,13.7224,13.7224,9600.0
2006-06-06 12:10:00,19.71,19.75,19.71,19.75,25400.0,13.7224,13.7502,13.7224,13.7502,25400.0
2006-06-06 12:20:00,19.74,19.74,19.67,19.72,13200.0,13.7433,13.7433,13.6945,13.7293,13200.0
2006-06-06 12:30:00,19.73,19.75,19.73,19.74,25800.0,13.7363,13.7502,13.7363,13.7433,25800.0
2006-06-06 12:40:00,19.74,19.77,19.73,19.74,42400.0,13.7433,13.7641,13.7363,13.7433,42400.0
2006-06-06 12:50:00,19.74,19.78,19.72,19.77,29200.0,13.7433,13.7711,13.7293,13.7641,29200.0
2006-06-06 13:00:00,19.77,19.77,19.68,19.72,19600.0,13.7641,13.7641,13.7015,13.7293,19600.0
2006-06-06 13:10:00,19.72,19.73,19.69,19.71,12400.0,13.7293,13.7363,13.7084,13.7224,12400.0
2006-06-06 13:20:00,19.71,19.75,19.71,19.74,35600.0,13.7224,13.7502,13.7224,13.7433,35600.0
2006-06-06 13:30:00,19.74,19.75,19.73,19.75,11800.0,13.7433,13.7502,13.7363,13.7502,11800.0
2006-06-06 13:40:00,19.74,19.74,19.66,19.66,11000.0,13.7433,13.7433,13.6876,13.6876,11000.0
2006-06-06 13:50:00,19.66,19.74,19.66,19.73,6400.0,13.6876,13.7433,13.6876,13.7363,6400.0
2006-06-06 14:00:00,19.75,19.75,19.68,19.7,10000.0,13.7502,13.7502,13.7015,13.7154,10000.0
2006-06-06 14:10:00,19.69,19.69,19.65,19.65,8400.0,13.7084,13.7084,13.6806,13.6806,8400.0
2006-06-06 14:20:00,19.65,19.69,19.65,19.69,6800.0,13.6806,13.7084,13.6806,13.7084,6800.0
2006-06-06 14:30:00,19.73,19.75,19.73,19.73,11400.0,13.7363,13.7502,13.7363,13.7363,11400.0
2006-06-06 14:40:00,19.73,19.74,19.62,19.64,15400.0,13.7363,13.7433,13.6597,13.6736,15400.0
2006-06-06 14:50:00,19.65,19.72,19.64,19.69,13600.0,13.6806,13.7293,13.6736,13.7084,13600.0
2006-06-06 15:00:00,19.69,19.75,19.67,19.74,37000.0,13.7084,13.7502,13.6945,13.7433,37000.0
2006-06-06 15:10:00,19.73,19.74,19.71,19.71,8200.0,13.7363,13.7433,13.7224,13.7224,8200.0
2006-06-06 15:20:00,19.71,19.73,19.66,19.73,4600.0,13.7224,13.7363,13.6876,13.7363,4600.0
2006-06-06 15:30:00,19.73,19.86,19.68,19.81,59600.0,13.7363,13.8268,13.7015,13.792,59600.0
2006-06-06 15:40:00,19.81,19.88,19.74,19.74,48000.0,13.792,13.8407,13.7433,13.7433,48000.0
2006-06-06 15:50:00,19.75,19.82,19.74,19.75,68800.0,13.7502,13.799,13.7433,13.7502,68800.0
2006-06-07 09:30:00,19.73,19.73,19.61,19.65,6800.0,13.7363,13.7363,13.6527,13.6806,6800.0
2006-06-07 09:40:00,19.63,19.67,19.57,19.63,8600.0,13.6667,13.6945,13.6249,13.6667,8600.0
2006-06-07 09:50:00,19.66,19.78,19.64,19.77,6000.0,13.6876,13.7711,13.6736,13.7641,6000.0
2006-06-07 10:00:00,19.77,19.85,19.77,19.85,18800.0,13.7641,13.8198,13.7641,13.8198,18800.0
2006-06-07 10:10:00,19.85,19.85,19.84,19.85,23600.0,13.8198,13.8198,13.8129,13.8198,23600.0
2006-06-07 10:20:00,19.85,19.85,19.83,19.85,3200.0,13.8198,13.8198,13.8059,13.8198,3200.0
2006-06-07 10:30:00,19.85,19.9,19.85,19.9,27400.0,13.8198,13.8546,13.8198,13.8546,27400.0
2006-06-07 10:40:00,19.91,19.91,19.86,19.89,5600.0,13.8616,13.8616,13.8268,13.8477,5600.0
2006-06-07 10:50:00,19.89,19.91,19.88,19.9,4000.0,13.8477,13.8616,13.8407,13.8546,4000.0
2006-06-07 11:00:00,19.9,19.96,19.9,19.91,33800.0,13.8546,13.8964,13.8546,13.8616,33800.0
2006-06-07 11:10:00,19.92,19.93,19.88,19.93,14400.0,13.8686,13.8755,13.8407,13.8755,14400.0
2006-06-07 11:20:00,19.94,19.97,19.92,19.93,8800.0,13.8825,13.9034,13.8686,13.8755,8800.0
2006-06-07 11:30:00,19.96,20.03,19.95,20.01,35600.0,13.8964,13.9452,13.8895,13.9312,35600.0
2006-06-07 11:40:00,20.02,20.04,20.0,20.02,3600.0,13.9382,13.9521,13.9243,13.9382,3600.0
2006-06-07 11:50:00,20.0,20.04,20.0,20.03,3600.0,13.9243,13.9521,13.9243,13.9452,3600.0
2006-06-07 12:00:00,20.02,20.06,20.02,20.06,6800.0,13.9382,13.966,13.9382,13.966,6800.0
2006-06-07 12:10:00,20.06,20.07,20.04,20.04,2800.0,13.966,13.973,13.9521,13.9521,2800.0
2006-06-07 12:20:00,20.05,20.05,20.04,20.04,1000.0,13.9591,13.9591,13.9521,13.9521,1000.0
2006-06-07 12:30:00,20.04,20.08,20.03,20.07,12200.0,13.9521,13.98,13.9452,13.973,12200.0
2006-06-07 12:40:00,20.07,20.09,20.07,20.08,8000.0,13.973,13.9869,13.973,13.98,8000.0
2006-06-07 12:50:00,20.08,20.1,20.07,20.09,8400.0,13.98,13.9939,13.973,13.9869,8400.0
2006-06-07 13:00:00,20.09,20.09,20.07,20.08,4800.0,13.9869,13.9869,13.973,13.98,4800.0
2006-06-07 13:10:00,20.07,20.1,20.02,20.09,14000.0,13.973,13.9939,13.9382,13.9869,14000.0
2006-06-07 13:20:00,20.1,20.1,20.04,20.04,21800.0,13.9939,13.9939,13.9521,13.9521,21800.0
2006-06-07 13:30:00,20.05,20.05,20.02,20.02,4200.0,13.9591,13.9591,13.9382,13.9382,4200.0
2006-06-07 13:40:00,20.02,20.02,19.96,19.96,10000.0,13.9382,13.9382,13.8964,13.8964,10000.0
2006-06-07 13:50:00,19.98,19.99,19.94,19.98,8600.0,13.9103,13.9173,13.8825,13.9103,8600.0
2006-06-07 14:00:00,19.98,20.01,19.91,19.97,47600.0,13.9103,13.9312,13.8616,13.9034,47600.0
2006-06-07 14:10:00,19.95,19.98,19.91,19.96,12600.0,13.8895,13.9103,13.8616,13.8964,12600.0
2006-06-07 14:20:00,19.95,20.04,19.95,20.0,46600.0,13.8895,13.9521,13.8895,13.9243,46600.0
2006-06-07 14:30:00,20.0,20.0,19.95,19.97,31400.0,13.9243,13.9243,13.8895,13.9034,31400.0
2006-06-07 14:40:00,19.95,19.95,19.83,19.84,12600.0,13.8895,13.8895,13.8059,13.8129,12600.0
2006-06-07 14:50:00,19.85,19.88,19.83,19.83,14600.0,13.8198,13.8407,13.8059,13.8059,14600.0
2006-06-07 15:00:00,19.84,19.88,19.82,19.83,7600.0,13.8129,13.8407,13.799,13.8059,7600.0
2006-06-07 15:10:00,19.82,19.83,19.74,19.74,22000.0,13.799,13.8059,13.7433,13.7433,22000.0
2006-06-07 15:20:00,19.75,19.83,19.73,19.73,30000.0,13.7502,13.8059,13.7363,13.7363,30000.0
2006-06-07 15:30:00,19.71,19.75,19.71,19.74,18600.0,13.7224,13.7502,13.7224,13.7433,18600.0
2006-06-07 15:40:00,19.74,19.77,19.71,19.71,20400.0,13.7433,13.7641,13.7224,13.7224,20400.0
2006-06-07 15:50:00,19.71,19.71,19.68,19.71,26400.0,13.7224,13.7224,13.7015,13.7224,26400.0
2006-06-08 09:30:00,19.6,19.61,19.25,19.52,21600.0,13.6458,13.6527,13.4021,13.5901,21600.0
2006-06-08 09:40:00,19.54,19.6,19.52,19.6,32400.0,13.604,13.6458,13.5901,13.6458,32400.0
2006-06-08 09:50:00,19.6,19.64,19.58,19.62,17400.0,13.6458,13.6736,13.6319,13.6597,17400.0
2006-06-08 10:00:00,19.62,19.64,19.43,19.5,52200.0,13.6597,13.6736,13.5274,13.5762,52200.0
2006-06-08 10:10:00,19.5,19.56,19.48,19.52,10200.0,13.5762,13.6179,13.5622,13.5901,10200.0
2006-06-08 10:20:00,19.5,19.51,19.48,19.48,18600.0,13.5762,13.5831,13.5622,13.5622,18600.0
2006-06-08 10:30:00,19.48,19.52,19.4,19.4,33000.0,13.5622,13.5901,13.5065,13.5065,33000.0
2006-06-08 10:40:00,19.41,19.41,19.39,19.4,9400.0,13.5135,13.5135,13.4996,13.5065,9400.0
2006-06-08 10:50:00,19.39,19.4,19.35,19.38,56600.0,13.4996,13.5065,13.4717,13.4926,56600.0
2006-06-08 11:00:00,19.38,19.41,19.33,19.4,26200.0,13.4926,13.5135,13.4578,13.5065,26200.0
2006-06-08 11:10:00,19.39,19.39,19.33,19.33,18000.0,13.4996,13.4996,13.4578,13.4578,18000.0
2006-06-08 11:20:00,19.33,19.33,19.25,19.32,32400.0,13.4578,13.4578,13.4021,13.4508,32400.0
2006-06-08 11:30:00,19.31,19.31,19.22,19.27,62000.0,13.4439,13.4439,13.3812,13.416,62000.0
2006-06-08 11:40:00,19.27,19.28,19.25,19.27,22400.0,13.416,13.423,13.4021,13.416,22400.0
2006-06-08 11:50:00,19.27,19.27,19.16,19.2,20400.0,13.416,13.416,13.3394,13.3673,20400.0
2006-06-08 12:00:00,19.2,19.22,19.13,19.22,37000.0,13.3673,13.3812,13.3186,13.3812,37000.0
2006-06-08 12:10:00,19.23,19.28,19.23,19.27,12400.0,13.3882,13.423,13.3882,13.416,12400.0
2006-06-08 12:20:00,19.25,19.27,19.21,19.21,8000.0,13.4021,13.416,13.3743,13.3743,8000.0
2006-06-08 12:30:00,19.21,19.21,19.16,19.21,9000.0,13.3743,13.3743,13.3394,13.3743,9000.0
2006-06-08 12:40:00,19.22,19.25,19.21,19.25,7200.0,13.3812,13.4021,13.3743,13.4021,7200.0
2006-06-08 12:50:00,19.25,19.3,19.25,19.3,22600.0,13.4021,13.4369,13.4021,13.4369,22600.0
2006-06-08 13:00:00,19.3,19.3,19.28,19.28,11800.0,13.4369,13.4369,13.423,13.423,11800.0
2006-06-08 13:10:00,19.29,19.29,19.22,19.22,12800.0,13.43,13.43,13.3812,13.3812,12800.0
2006-06-08 13:20:00,19.21,19.21,19.18,19.18,18600.0,13.3743,13.3743,13.3534,13.3534,18600.0
2006-06-08 13:30:00,19.16,19.25,19.16,19.25,25600.0,13.3394,13.4021,13.3394,13.4021,25600.0
2006-06-08 13:40:00,19.26,19.34,19.25,19.25,30800.0,13.4091,13.4648,13.4021,13.4021,30800.0
2006-06-08 13:50:00,19.25,19.32,19.25,19.32,27400.0,13.4021,13.4508,13.4021,13.4508,27400.0
2006-06-08 14:00:00,19.32,19.33,19.19,19.21,43200.0,13.4508,13.4578,13.3603,13.3743,43200.0
2006-06-08 14:10:00,19.18,19.27,19.18,19.27,14200.0,13.3534,13.416,13.3534,13.416,14200.0
2006-06-08 14:20:00,19.27,19.38,19.27,19.34,33000.0,13.416,13.4926,13.416,13.4648,33000.0
2006-06-08 14:30:00,19.33,19.47,19.32,19.46,24200.0,13.4578,13.5553,13.4508,13.5483,24200.0
2006-06-08 14:40:00,19.47,19.47,19.36,19.38,24800.0,13.5553,13.5553,13.4787,13.4926,24800.0
2006-06-08 14:50:00,19.38,19.4,19.33,19.36,12200.0,13.4926,13.5065,13.4578,13.4787,12200.0
2006-06-08 15:00:00,19.36,19.4,19.32,19.4,28800.0,13.4787,13.5065,13.4508,13.5065,28800.0
2006-06-08 15:10:00,19.4,19.5,19.4,19.5,23800.0,13.5065,13.5762,13.5065,13.5762,23800.0
2006-06-08 15:20:00,19.5,19.55,19.47,19.52,38000.0,13.5762,13.611,13.5553,13.5901,38000.0
2006-06-08 15:30:00,19.54,19.62,19.54,19.61,29800.0,13.604,13.6597,13.604,13.6527,29800.0
2006-06-08 15:40:00,19.61,19.64,19.59,19.59,60200.0,13.6527,13.6736,13.6388,13.6388,60200.0
2006-06-08 15:50:00,19.58,19.61,19.56,19.59,57000.0,13.6319,13.6527,13.6179,13.6388,57000.0
2006-06-09 09:30:00,19.6,19.67,19.59,19.66,13200.0,13.6458,13.6945,13.6388,13.6876,13200.0
2006-06-09 09:40:00,19.65,19.7,19.61,19.68,7000.0,13.6806,13.7154,13.6527,13.7015,7000.0
2006-06-09 09:50:00,19.68,19.75,19.68,19.75,4600.0,13.7015,13.7502,13.7015,13.7502,4600.0
2006-06-09 10:00:00,19.75,19.75,19.7,19.7,5800.0,13.7502,13.7502,13.7154,13.7154,5800.0
2006-06-09 10:10:00,19.71,19.74,19.71,19.71,3800.0,13.7224,13.7433,13.7224,13.7224,3800.0
2006-06-09 10:20:00,19.68,19.68,19.61,19.63,23200.0,13.7015,13.7015,13.6527,13.6667,23200.0
2006-06-09 10:30:00,19.63,19.63,19.55,19.55,24800.0,13.6667,13.6667,13.611,13.611,24800.0
2006-06-09 10:40:00,19.54,19.63,19.54,19.63,22400.0,13.604,13.6667,13.604,13.6667,22400.0
2006-06-09 10:50:00,19.64,19.65,19.6,19.65,10000.0,13.6736,13.6806,13.6458,13.6806,10000.0
2006-06-09 11:00:00,19.63,19.68,19.62,19.67,13200.0,13.6667,13.7015,13.6597,13.6945,13200.0
2006-06-09 11:10:00,19.67,19.67,19.61,19.65,10200.0,13.6945,13.6945,13.6527,13.6806,10200.0
2006-06-09 11:20:00,19.65,19.68,19.65,19.66,6400.0,13.6806,13.7015,13.6806,13.6876,6400.0
2006-06-09 11:30:00,19.68,19.68,19.64,19.67,15400.0,13.7015,13.7015,13.6736,13.6945,15400.0
2006-06-09 11:40:00,19.67,19.68,19.53,19.58,21200.0,13.6945,13.7015,13.597,13.6319,21200.0
2006-06-09 11:50:00,19.59,19.65,19.58,19.59,8600.0,13.6388,13.6806,13.6319,13.6388,8600.0
2006-06-09 12:00:00,19.58,19.61,19.56,19.61,9800.0,13.6319,13.6527,13.6179,13.6527,9800.0
2006-06-09 12:10:00,19.6,19.64,19.58,19.61,10400.0,13.6458,13.6736,13.6319,13.6527,10400.0
2006-06-09 12:20:00,19.64,19.67,19.58,19.58,27400.0,13.6736,13.6945,13.6319,13.6319,27400.0
2006-06-09 12:30:00,19.57,19.58,19.54,19.54,8600.0,13.6249,13.6319,13.604,13.604,8600.0
2006-06-09 12:40:00,19.55,19.59,19.5,19.52,23600.0,13.611,13.6388,13.5762,13.5901,23600.0
2006-06-09 12:50:00,19.51,19.53,19.46,19.46,14200.0,13.5831,13.597,13.5483,13.5483,14200.0
2006-06-09 13:00:00,19.47,19.5,19.45,19.48,21000.0,13.5553,13.5762,13.5414,13.5622,21000.0
2006-06-09 13:10:00,19.47,19.5,19.4,19.41,41400.0,13.5553,13.5762,13.5065,13.5135,41400.0
2006-06-09 13:20:00,19.4,19.43,19.4,19.4,13000.0,13.5065,13.5274,13.5065,13.5065,13000.0
2006-06-09 13:30:00,19.38,19.45,19.36,19.44,11200.0,13.4926,13.5414,13.4787,13.5344,11200.0
2006-06-09 13:40:00,19.44,19.44,19.39,19.41,13800.0,13.5344,13.5344,13.4996,13.5135,13800.0
2006-06-09 13:50:00,19.42,19.5,19.42,19.49,7000.0,13.5205,13.5762,13.5205,13.5692,7000.0
2006-06-09 14:00:00,19.49,19.49,19.45,19.45,9400.0,13.5692,13.5692,13.5414,13.5414,9400.0
2006-06-09 14:10:00,19.46,19.47,19.44,19.47,7200.0,13.5483,13.5553,13.5344,13.5553,7200.0
2006-06-09 14:20:00,19.47,19.56,19.43,19.5,19600.0,13.5553,13.6179,13.5274,13.5762,19600.0
2006-06-09 14:30:00,19.51,19.59,19.5,19.52,14800.0,13.5831,13.6388,13.5762,13.5901,14800.0
2006-06-09 14:40:00,19.53,19.56,19.53,19.54,8400.0,13.597,13.6179,13.597,13.604,8400.0
2006-06-09 14:50:00,19.54,19.64,19.54,19.63,18600.0,13.604,13.6736,13.604,13.6667,18600.0
2006-06-09 15:00:00,19.63,19.65,19.59,19.64,15600.0,13.6667,13.6806,13.6388,13.6736,15600.0
2006-06-09 15:10:00,19.62,19.68,19.61,19.66,19000.0,13.6597,13.7015,13.6527,13.6876,19000.0
2006-06-09 15:20:00,19.68,19.68,19.61,19.65,35200.0,13.7015,13.7015,13.6527,13.6806,35200.0
2006-06-09 15:30:00,19.65,19.68,19.61,19.61,37200.0,13.6806,13.7015,13.6527,13.6527,37200.0
2006-06-09 15:40:00,19.6,19.67,19.6,19.67,20400.0,13.6458,13.6945,13.6458,13.6945,20400.0
2006-06-09 15:50:00,19.67,19.67,19.57,19.61,66000.0,13.6945,13.6945,13.6249,13.6527,66000.0
2006-06-12 09:30:00,19.55,19.57,19.5,19.5,14400.0,13.611,13.6249,13.5762,13.5762,14400.0
2006-06-12 09:40:00,19.48,19.48,19.39,19.45,10000.0,13.5622,13.5622,13.4996,13.5414,10000.0
2006-06-12 09:50:00,19.44,19.55,19.44,19.55,12000.0,13.5344,13.611,13.5344,13.611,12000.0
2006-06-12 10:00:00,19.54,19.54,19.46,19.5,7800.0,13.604,13.604,13.5483,13.5762,7800.0
2006-06-12 10:10:00,19.5,19.54,19.5,19.5,29400.0,13.5762,13.604,13.5762,13.5762,29400.0
2006-06-12 10:20:00,19.5,19.5,19.4,19.43,50800.0,13.5762,13.5762,13.5065,13.5274,50800.0
2006-06-12 10:30:00,19.43,19.45,19.41,19.45,62000.0,13.5274,13.5414,13.5135,13.5414,62000.0
2006-06-12 10:40:00,19.45,19.45,19.35,19.35,29000.0,13.5414,13.5414,13.4717,13.4717,29000.0
2006-06-12 10:50:00,19.34,19.34,19.28,19.28,8200.0,13.4648,13.4648,13.423,13.423,8200.0
2006-06-12 11:00:00,19.25,19.29,19.18,19.29,24800.0,13.4021,13.43,13.3534,13.43,24800.0
2006-06-12 11:10:00,19.28,19.28,19.24,19.25,5800.0,13.423,13.423,13.3951,13.4021,5800.0
2006-06-12 11:20:00,19.25,19.26,19.18,19.26,16400.0,13.4021,13.4091,13.3534,13.4091,16400.0
2006-06-12 11:30:00,19.25,19.31,19.24,19.28,11000.0,13.4021,13.4439,13.3951,13.423,11000.0
2006-06-12 11:40:00,19.27,19.27,19.17,19.18,9800.0,13.416,13.416,13.3464,13.3534,9800.0
2006-06-12 11:50:00,19.18,19.23,19.17,19.22,12800.0,13.3534,13.3882,13.3464,13.3812,12800.0
2006-06-12 12:00:00,19.22,19.26,19.21,19.21,5600.0,13.3812,13.4091,13.3743,13.3743,5600.0
2006-06-12 12:10:00,19.18,19.18,19.14,19.14,11800.0,13.3534,13.3534,13.3255,13.3255,11800.0
2006-06-12 12:20:00,19.14,19.18,19.11,19.16,11600.0,13.3255,13.3534,13.3046,13.3394,11600.0
2006-06-12 12:30:00,19.17,19.17,19.11,19.13,6800.0,13.3464,13.3464,13.3046,13.3186,6800.0
2006-06-12 12:40:00,19.11,19.13,19.11,19.11,3800.0,13.3046,13.3186,13.3046,13.3046,3800.0
2006-06-12 12:50:00,19.11,19.18,19.11,19.15,7600.0,13.3046,13.3534,13.3046,13.3325,7600.0
2006-06-12 13:00:00,19.15,19.15,19.09,19.13,4800.0,13.3325,13.3325,13.2907,13.3186,4800.0
2006-06-12 13:10:00,19.12,19.12,19.09,19.11,7400.0,13.3116,13.3116,13.2907,13.3046,7400.0
2006-06-12 13:20:00,19.11,19.11,19.09,19.09,4400.0,13.3046,13.3046,13.2907,13.2907,4400.0
2006-06-12 13:30:00,19.09,19.11,19.06,19.07,12200.0,13.2907,13.3046,13.2698,13.2768,12200.0
2006-06-12 13:40:00,19.06,19.07,19.02,19.04,14400.0,13.2698,13.2768,13.242,13.2559,14400.0
2006-06-12 13:50:00,19.03,19.06,19.0,19.06,10000.0,13.2489,13.2698,13.2281,13.2698,10000.0
2006-06-12 14:00:00,19.06,19.06,19.03,19.03,12200.0,13.2698,13.2698,13.2489,13.2489,12200.0
2006-06-12 14:10:00,19.04,19.05,19.02,19.02,16600.0,13.2559,13.2629,13.242,13.242,16600.0
2006-06-12 14:20:00,19.03,19.09,19.02,19.06,11400.0,13.2489,13.2907,13.242,13.2698,11400.0
2006-06-12 14:30:00,19.06,19.11,19.05,19.09,35800.0,13.2698,13.3046,13.2629,13.2907,35800.0
2006-06-12 14:40:00,19.08,19.08,19.04,19.05,14800.0,13.2838,13.2838,13.2559,13.2629,14800.0
2006-06-12 14:50:00,19.05,19.07,19.04,19.06,11200.0,13.2629,13.2768,13.2559,13.2698,11200.0
2006-06-12 15:00:00,19.05,19.05,19.0,19.0,18400.0,13.2629,13.2629,13.2281,13.2281,18400.0
2006-06-12 15:10:00,19.0,19.01,19.0,19.0,27800.0,13.2281,13.235,13.2281,13.2281,27800.0
2006-06-12 15:20:00,19.0,19.0,18.98,18.98,25400.0,13.2281,13.2281,13.2141,13.2141,25400.0
2006-06-12 15:30:00,18.98,19.04,18.98,19.04,46600.0,13.2141,13.2559,13.2141,13.2559,46600.0
2006-06-12 15:40:00,19.04,19.04,18.89,18.92,52000.0,13.2559,13.2559,13.1515,13.1724,52000.0
2006-06-12 15:50:00,18.92,19.02,18.92,18.99,86200.0,13.1724,13.242,13.1724,13.2211,86200.0
2006-06-13 09:30:00,18.9,19.08,18.9,19.02,32800.0,13.1584,13.2838,13.1584,13.242,32800.0
2006-06-13 09:40:00,19.02,19.05,19.0,19.05,71400.0,13.242,13.2629,13.2281,13.2629,71400.0
2006-06-13 09:50:00,19.06,19.1,19.0,19.05,23000.0,13.2698,13.2977,13.2281,13.2629,23000.0
2006-06-13 10:00:00,19.05,19.05,18.98,19.01,17800.0,13.2629,13.2629,13.2141,13.235,17800.0
2006-06-13 10:10:00,19.0,19.01,18.93,18.98,35000.0,13.2281,13.235,13.1793,13.2141,35000.0
2006-06-13 10:20:00,18.98,19.05,18.97,19.05,32400.0,13.2141,13.2629,13.2072,13.2629,32400.0
2006-06-13 10:30:00,19.03,19.03,18.99,18.99,9000.0,13.2489,13.2489,13.2211,13.2211,9000.0
2006-06-13 10:40:00,19.01,19.01,18.93,18.93,22800.0,13.235,13.235,13.1793,13.1793,22800.0
2006-06-13 10:50:00,18.9,18.93,18.89,18.92,17600.0,13.1584,13.1793,13.1515,13.1724,17600.0
2006-06-13 11:00:00,18.9,18.91,18.8,18.8,45600.0,13.1584,13.1654,13.0888,13.0888,45600.0
2006-06-13 11:10:00,18.78,18.89,18.78,18.86,35800.0,13.0749,13.1515,13.0749,13.1306,35800.0
2006-06-13 11:20:00,18.85,18.88,18.83,18.88,15200.0,13.1236,13.1445,13.1097,13.1445,15200.0
2006-06-13 11:30:00,18.88,18.9,18.83,18.85,12400.0,13.1445,13.1584,13.1097,13.1236,12400.0
2006-06-13 11:40:00,18.84,18.9,18.82,18.89,22600.0,13.1167,13.1584,13.1027,13.1515,22600.0
2006-06-13 11:50:00,18.91,18.92,18.88,18.92,32600.0,13.1654,13.1724,13.1445,13.1724,32600.0
2006-06-13 12:00:00,18.93,18.96,18.86,18.86,21200.0,13.1793,13.2002,13.1306,13.1306,21200.0
2006-06-13 12:10:00,18.86,18.88,18.84,18.88,11400.0,13.1306,13.1445,13.1167,13.1445,11400.0
2006-06-13 12:20:00,18.86,18.86,18.8,18.82,41000.0,13.1306,13.1306,13.0888,13.1027,41000.0
2006-06-13 12:30:00,18.81,18.81,18.78,18.78,19600.0,13.0958,13.0958,13.0749,13.0749,19600.0
2006-06-13 12:40:00,18.78,18.8,18.77,18.8,13600.0,13.0749,13.0888,13.0679,13.0888,13600.0
2006-06-13 12:50:00,18.79,18.82,18.79,18.79,14400.0,13.0819,13.1027,13.0819,13.0819,14400.0
2006-06-13 13:00:00,18.79,18.79,18.71,18.71,20400.0,13.0819,13.0819,13.0262,13.0262,20400.0
2006-06-13 13:10:00,18.71,18.71,18.68,18.68,6800.0,13.0262,13.0262,13.0053,13.0053,6800.0
2006-06-13 13:20:00,18.68,18.68,18.61,18.64,105200.0,13.0053,13.0053,12.9565,12.9774,105200.0
2006-06-13 13:30:00,18.63,18.63,18.58,18.6,33400.0,12.9705,12.9705,12.9356,12.9496,33400.0
2006-06-13 13:40:00,18.6,18.69,18.6,18.69,16600.0,12.9496,13.0122,12.9496,13.0122,16600.0
2006-06-13 13:50:00,18.68,18.71,18.68,18.71,13600.0,13.0053,13.0262,13.0053,13.0262,13600.0
2006-06-13 14:00:00,18.72,18.72,18.68,18.71,18800.0,13.0331,13.0331,13.0053,13.0262,18800.0
2006-06-13 14:10:00,18.71,18.71,18.66,18.7,25000.0,13.0262,13.0262,12.9913,13.0192,25000.0
2006-06-13 14:20:00,18.69,18.7,18.65,18.68,19600.0,13.0122,13.0192,12.9844,13.0053,19600.0
2006-06-13 14:30:00,18.68,18.71,18.61,18.61,33200.0,13.0053,13.0262,12.9565,12.9565,33200.0
2006-06-13 14:40:00,18.61,18.61,18.54,18.54,22600.0,12.9565,12.9565,12.9078,12.9078,22600.0
2006-06-13 14:50:00,18.55,18.58,18.52,18.57,41000.0,12.9148,12.9356,12.8939,12.9287,41000.0
2006-06-13 15:00:00,18.56,18.57,18.46,18.49,61000.0,12.9217,12.9287,12.8521,12.873,61000.0
2006-06-13 15:10:00,18.49,18.52,18.41,18.42,69800.0,12.873,12.8939,12.8173,12.8243,69800.0
2006-06-13 15:20:00,18.43,18.52,18.41,18.5,113200.0,12.8312,12.8939,12.8173,12.8799,113200.0
2006-06-13 15:30:00,18.5,18.53,18.48,18.49,130800.0,12.8799,12.9008,12.866,12.873,130800.0
2006-06-13 15:40:00,18.5,18.53,18.47,18.48,114800.0,12.8799,12.9008,12.8591,12.866,114800.0
2006-06-13 15:50:00,18.48,18.5,18.39,18.4,80800.0,12.866,12.8799,12.8034,12.8103,80800.0
2006-06-14 09:30:00,18.43,18.56,18.43,18.55,17200.0,12.8312,12.9217,12.8312,12.9148,17200.0
2006-06-14 09:40:00,18.58,18.63,18.55,18.57,8400.0,12.9356,12.9705,12.9148,12.9287,8400.0
2006-06-14 09:50:00,18.6,18.67,18.57,18.63,120200.0,12.9496,12.9983,12.9287,12.9705,120200.0
2006-06-14 10:00:00,18.61,18.8,18.61,18.8,43600.0,12.9565,13.0888,12.9565,13.0888,43600.0
2006-06-14 10:10:00,18.8,18.83,18.68,18.68,42000.0,13.0888,13.1097,13.0053,13.0053,42000.0
2006-06-14 10:20:00,18.7,18.73,18.64,18.65,35400.0,13.0192,13.0401,12.9774,12.9844,35400.0
2006-06-14 10:30:00,18.68,18.71,18.65,18.66,55800.0,13.0053,13.0262,12.9844,12.9913,55800.0
2006-06-14 10:40:00,18.66,18.67,18.62,18.65,23000.0,12.9913,12.9983,12.9635,12.9844,23000.0
2006-06-14 10:50:00,18.65,18.66,18.61,18.61,10800.0,12.9844,12.9913,12.9565,12.9565,10800.0
2006-06-14 11:00:00,18.61,18.63,18.58,18.63,20000.0,12.9565,12.9705,12.9356,12.9705,20000.0
2006-06-14 11:10:00,18.63,18.63,18.61,18.61,7000.0,12.9705,12.9705,12.9565,12.9565,7000.0
2006-06-14 11:20:00,18.58,18.59,18.57,18.58,6400.0,12.9356,12.9426,12.9287,12.9356,6400.0
2006-06-14 11:30:00,18.56,18.6,18.55,18.55,9200.0,12.9217,12.9496,12.9148,12.9148,9200.0
2006-06-14 11:40:00,18.56,18.57,18.5,18.53,19600.0,12.9217,12.9287,12.8799,12.9008,19600.0
2006-06-14 11:50:00,18.52,18.52,18.45,18.48,72000.0,12.8939,12.8939,12.8451,12.866,72000.0
2006-06-14 12:00:00,18.48,18.5,18.47,18.48,97000.0,12.866,12.8799,12.8591,12.866,97000.0
2006-06-14 12:10:00,18.48,18.48,18.45,18.48,48800.0,12.866,12.866,12.8451,12.866,48800.0
2006-06-14 12:20:00,18.48,18.5,18.45,18.47,102600.0,12.866,12.8799,12.8451,12.8591,102600.0
2006-06-14 12:30:00,18.48,18.48,18.43,18.48,45200.0,12.866,12.866,12.8312,12.866,45200.0
2006-06-14 12:40:00,18.47,18.48,18.45,18.47,12600.0,12.8591,12.866,12.8451,12.8591,12600.0
2006-06-14 12:50:00,18.47,18.48,18.47,18.47,12800.0,12.8591,12.866,12.8591,12.8591,12800.0
2006-06-14 13:00:00,18.47,18.47,18.45,18.46,4600.0,12.8591,12.8591,12.8451,12.8521,4600.0
2006-06-14 13:10:00,18.46,18.47,18.33,18.33,19400.0,12.8521,12.8591,12.7616,12.7616,19400.0
2006-06-14 13:20:00,18.33,18.33,18.28,18.3,30800.0,12.7616,12.7616,12.7268,12.7407,30800.0
2006-06-14 13:30:00,18.29,18.35,18.28,18.34,21400.0,12.7337,12.7755,12.7268,12.7686,21400.0
2006-06-14 13:40:00,18.34,18.4,18.34,18.37,9800.0,12.7686,12.8103,12.7686,12.7894,9800.0
2006-06-14 13:50:00,18.4,18.41,18.36,18.4,8200.0,12.8103,12.8173,12.7825,12.8103,8200.0
2006-06-14 14:00:00,18.41,18.49,18.37,18.49,35200.0,12.8173,12.873,12.7894,12.873,35200.0
2006-06-14 14:10:00,18.49,18.5,18.41,18.41,22600.0,12.873,12.8799,12.8173,12.8173,22600.0
2006-06-14 14:20:00,18.41,18.42,18.38,18.4,26800.0,12.8173,12.8243,12.7964,12.8103,26800.0
2006-06-14 14:30:00,18.41,18.44,18.4,18.42,63800.0,12.8173,12.8382,12.8103,12.8243,63800.0
2006-06-14 14:40:00,18.42,18.42,18.4,18.41,42400.0,12.8243,12.8243,12.8103,12.8173,42400.0
2006-06-14 14:50:00,18.42,18.46,18.41,18.44,36400.0,12.8243,12.8521,12.8173,12.8382,36400.0
2006-06-14 15:00:00,18.43,18.49,18.43,18.47,47800.0,12.8312,12.873,12.8312,12.8591,47800.0
2006-06-14 15:10:00,18.47,18.5,18.45,18.46,52400.0,12.8591,12.8799,12.8451,12.8521,52400.0
2006-06-14 15:20:00,18.46,18.52,18.45,18.51,33200.0,12.8521,12.8939,12.8451,12.8869,33200.0
2006-06-14 15:30:00,18.52,18.58,18.5,18.58,26000.0,12.8939,12.9356,12.8799,12.9356,26000.0
2006-06-14 15:40:00,18.58,18.63,18.58,18.61,66600.0,12.9356,12.9705,12.9356,12.9565,66600.0
2006-06-14 15:50:00,18.62,18.67,18.6,18.66,67400.0,12.9635,12.9983,12.9496,12.9913,67400.0
2006-06-15 09:30:00,18.75,18.79,18.75,18.75,8600.0,13.054,13.0819,13.054,13.054,8600.0
2006-06-15 09:40:00,18.75,18.79,18.73,18.75,148800.0,13.054,13.0819,13.0401,13.054,148800.0
2006-06-15 09:50:00,18.74,18.75,18.68,18.68,41400.0,13.047,13.054,13.0053,13.0053,41400.0
2006-06-15 10:00:00,18.69,18.69,18.65,18.66,25800.0,13.0122,13.0122,12.9844,12.9913,25800.0
2006-06-15 10:10:00,18.66,18.7,18.64,18.67,63400.0,12.9913,13.0192,12.9774,12.9983,63400.0
2006-06-15 10:20:00,18.67,18.69,18.66,18.68,19400.0,12.9983,13.0122,12.9913,13.0053,19400.0
2006-06-15 10:30:00,18.68,18.72,18.66,18.72,27200.0,13.0053,13.0331,12.9913,13.0331,27200.0
2006-06-15 10:40:00,18.72,18.84,18.71,18.81,27600.0,13.0331,13.1167,13.0262,13.0958,27600.0
2006-06-15 10:50:00,18.82,18.86,18.82,18.85,7000.0,13.1027,13.1306,13.1027,13.1236,7000.0
2006-06-15 11:00:00,18.87,18.87,18.84,18.84,6800.0,13.1375,13.1375,13.1167,13.1167,6800.0
2006-06-15 11:10:00,18.86,18.87,18.85,18.86,8600.0,13.1306,13.1375,13.1236,13.1306,8600.0
2006-06-15 11:20:00,18.86,18.88,18.85,18.85,7200.0,13.1306,13.1445,13.1236,13.1236,7200.0
2006-06-15 11:30:00,18.86,18.87,18.84,18.84,7000.0,13.1306,13.1375,13.1167,13.1167,7000.0
2006-06-15 11:40:00,18.84,18.84,18.78,18.8,7200.0,13.1167,13.1167,13.0749,13.0888,7200.0
2006-06-15 11:50:00,18.81,18.9,18.81,18.89,18600.0,13.0958,13.1584,13.0958,13.1515,18600.0
2006-06-15 12:00:00,18.89,18.95,18.89,18.95,9800.0,13.1515,13.1932,13.1515,13.1932,9800.0
2006-06-15 12:10:00,18.95,18.98,18.95,18.97,2400.0,13.1932,13.2141,13.1932,13.2072,2400.0
2006-06-15 12:20:00,18.96,19.0,18.96,18.99,5000.0,13.2002,13.2281,13.2002,13.2211,5000.0
2006-06-15 12:30:00,19.0,19.0,18.98,18.98,2200.0,13.2281,13.2281,13.2141,13.2141,2200.0
2006-06-15 12:40:00,18.98,19.0,18.98,18.99,1600.0,13.2141,13.2281,13.2141,13.2211,1600.0
2006-06-15 12:50:00,18.98,18.99,18.97,18.99,3200.0,13.2141,13.2211,13.2072,13.2211,3200.0
2006-06-15 13:00:00,19.0,19.0,18.95,18.96,7800.0,13.2281,13.2281,13.1932,13.2002,7800.0
2006-06-15 13:10:00,18.95,18.96,18.95,18.95,3800.0,13.1932,13.2002,13.1932,13.1932,3800.0
2006-06-15 13:20:00,18.94,18.98,18.94,18.95,8600.0,13.1863,13.2141,13.1863,13.1932,8600.0
2006-06-15 13:30:00,18.94,18.94,18.89,18.9,5000.0,13.1863,13.1863,13.1515,13.1584,5000.0
2006-06-15 13:40:00,18.9,18.95,18.9,18.95,10800.0,13.1584,13.1932,13.1584,13.1932,10800.0
2006-06-15 13:50:00,18.97,19.0,18.97,19.0,9400.0,13.2072,13.2281,13.2072,13.2281,9400.0
2006-06-15 14:00:00,18.99,19.07,18.98,19.07,8800.0,13.2211,13.2768,13.2141,13.2768,8800.0
2006-06-15 14:10:00,19.06,19.28,19.05,19.27,40400.0,13.2698,13.423,13.2629,13.416,40400.0
2006-06-15 14:20:00,19.28,19.29,19.19,19.19,26800.0,13.423,13.43,13.3603,13.3603,26800.0
2006-06-15 14:30:00,19.2,19.22,19.16,19.21,33400.0,13.3673,13.3812,13.3394,13.3743,33400.0
2006-06-15 14:40:00,19.22,19.25,19.2,19.21,15200.0,13.3812,13.4021,13.3673,13.3743,15200.0
2006-06-15 14:50:00,19.21,19.21,19.14,19.14,23400.0,13.3743,13.3743,13.3255,13.3255,23400.0
2006-06-15 15:00:00,19.14,19.16,19.13,19.14,16400.0,13.3255,13.3394,13.3186,13.3255,16400.0
2006-06-15 15:10:00,19.14,19.22,19.13,19.2,13400.0,13.3255,13.3812,13.3186,13.3673,13400.0
2006-06-15 15:20:00,19.2,19.21,19.17,19.18,9800.0,13.3673,13.3743,13.3464,13.3534,9800.0
2006-06-15 15:30:00,19.16,19.18,19.13,19.16,23000.0,13.3394,13.3534,13.3186,13.3394,23000.0
2006-06-15 15:40:00,19.16,19.17,19.14,19.14,30400.0,13.3394,13.3464,13.3255,13.3255,30400.0
2006-06-15 15:50:00,19.13,19.13,19.08,19.11,35800.0,13.3186,13.3186,13.2838,13.3046,35800.0
2006-06-16 09:30:00,19.15,19.15,19.13,19.15,25600.0,13.3325,13.3325,13.3186,13.3325,25600.0
2006-06-16 09:40:00,19.16,19.18,19.11,19.18,16400.0,13.3394,13.3534,13.3046,13.3534,16400.0
2006-06-16 09:50:00,19.17,19.21,19.17,19.21,22600.0,13.3464,13.3743,13.3464,13.3743,22600.0
2006-06-16 10:00:00,19.22,19.22,19.18,19.18,14000.0,13.3812,13.3812,13.3534,13.3534,14000.0
2006-06-16 10:10:00,19.16,19.2,19.11,19.11,27000.0,13.3394,13.3673,13.3046,13.3046,27000.0
2006-06-16 10:20:00,19.1,19.11,19.06,19.11,40000.0,13.2977,13.3046,13.2698,13.3046,40000.0
2006-06-16 10:30:00,19.08,19.11,19.08,19.1,4000.0,13.2838,13.3046,13.2838,13.2977,4000.0
2006-06-16 10:40:00,19.08,19.1,19.0,19.0,13800.0,13.2838,13.2977,13.2281,13.2281,13800.0
2006-06-16 10:50:00,18.98,19.02,18.98,19.0,15600.0,13.2141,13.242,13.2141,13.2281,15600.0
2006-06-16 11:00:00,18.99,19.09,18.98,19.07,7200.0,13.2211,13.2907,13.2141,13.2768,7200.0
2006-06-16 11:10:00,19.06,19.08,19.03,19.03,4600.0,13.2698,13.2838,13.2489,13.2489,4600.0
2006-06-16 11:20:00,19.03,19.03,18.93,18.93,12000.0,13.2489,13.2489,13.1793,13.1793,12000.0
2006-06-16 11:30:00,18.93,18.93,18.9,18.9,4200.0,13.1793,13.1793,13.1584,13.1584,4200.0
2006-06-16 11:40:00,18.93,18.94,18.92,18.92,4200.0,13.1793,13.1863,13.1724,13.1724,4200.0
2006-06-16 11:50:00,18.92,18.98,18.91,18.98,6800.0,13.1724,13.2141,13.1654,13.2141,6800.0
2006-06-16 12:00:00,18.98,19.02,18.98,18.99,8000.0,13.2141,13.242,13.2141,13.2211,8000.0
2006-06-16 12:10:00,19.02,19.06,19.02,19.04,5800.0,13.242,13.2698,13.242,13.2559,5800.0
2006-06-16 12:20:00,19.04,19.05,19.02,19.05,8200.0,13.2559,13.2629,13.242,13.2629,8200.0
2006-06-16 12:30:00,19.03,19.04,19.02,19.02,2200.0,13.2489,13.2559,13.242,13.242,2200.0
2006-06-16 12:40:00,18.99,18.99,18.99,18.99,1200.0,13.2211,13.2211,13.2211,13.2211,1200.0
2006-06-16 12:50:00,18.99,18.99,18.93,18.94,2200.0,13.2211,13.2211,13.1793,13.1863,2200.0
2006-06-16 13:00:00,18.94,18.94,18.9,18.9,4800.0,13.1863,13.1863,13.1584,13.1584,4800.0
2006-06-16 13:10:00,18.9,18.91,18.88,18.89,2800.0,13.1584,13.1654,13.1445,13.1515,2800.0
2006-06-16 13:20:00,18.88,18.94,18.87,18.94,5400.0,13.1445,13.1863,13.1375,13.1863,5400.0
2006-06-16 13:30:00,18.94,18.94,18.89,18.89,800.0,13.1863,13.1863,13.1515,13.1515,800.0
2006-06-16 13:40:00,18.88,18.88,18.85,18.86,2000.0,13.1445,13.1445,13.1236,13.1306,2000.0
2006-06-16 13:50:00,18.86,18.92,18.85,18.92,46800.0,13.1306,13.1724,13.1236,13.1724,46800.0
2006-06-16 14:00:00,18.95,18.96,18.91,18.91,7600.0,13.1932,13.2002,13.1654,13.1654,7600.0
2006-06-16 14:10:00,18.91,18.93,18.91,18.93,3000.0,13.1654,13.1793,13.1654,13.1793,3000.0
2006-06-16 14:20:00,18.94,18.94,18.85,18.85,11400.0,13.1863,13.1863,13.1236,13.1236,11400.0
2006-06-16 14:30:00,18.86,18.91,18.86,18.91,12200.0,13.1306,13.1654,13.1306,13.1654,12200.0
2006-06-16 14:40:00,18.91,18.93,18.9,18.92,16600.0,13.1654,13.1793,13.1584,13.1724,16600.0
2006-06-16 14:50:00,18.93,18.98,18.93,18.94,68600.0,13.1793,13.2141,13.1793,13.1863,68600.0
2006-06-16 15:00:00,18.93,19.0,18.93,18.98,8600.0,13.1793,13.2281,13.1793,13.2141,8600.0
2006-06-16 15:10:00,18.98,19.02,18.97,19.0,6400.0,13.2141,13.242,13.2072,13.2281,6400.0
2006-06-16 15:20:00,18.98,19.04,18.98,19.04,13200.0,13.2141,13.2559,13.2141,13.2559,13200.0
2006-06-16 15:30:00,19.04,19.05,19.0,19.0,32400.0,13.2559,13.2629,13.2281,13.2281,32400.0
2006-06-16 15:40:00,19.0,19.01,18.93,18.93,11000.0,13.2281,13.235,13.1793,13.1793,11000.0
2006-06-16 15:50:00,18.93,18.99,18.93,18.98,32200.0,13.1793,13.2211,13.1793,13.2141,32200.0
2006-06-19 09:30:00,19.0,19.16,18.98,19.16,19000.0,13.2281,13.3394,13.2141,13.3394,19000.0
2006-06-19 09:40:00,19.15,19.15,19.07,19.1,26200.0,13.3325,13.3325,13.2768,13.2977,26200.0
2006-06-19 09:50:00,19.1,19.11,18.91,18.92,19800.0,13.2977,13.3046,13.1654,13.1724,19800.0
2006-06-19 10:00:00,18.92,18.98,18.89,18.93,23200.0,13.1724,13.2141,13.1515,13.1793,23200.0
2006-06-19 10:10:00,18.93,18.96,18.86,18.86,25800.0,13.1793,13.2002,13.1306,13.1306,25800.0
2006-06-19 10:20:00,18.85,18.85,18.75,18.83,15400.0,13.1236,13.1236,13.054,13.1097,15400.0
2006-06-19 10:30:00,18.84,18.9,18.83,18.9,10600.0,13.1167,13.1584,13.1097,13.1584,10600.0
2006-06-19 10:40:00,18.9,18.96,18.9,18.92,10400.0,13.1584,13.2002,13.1584,13.1724,10400.0
2006-06-19 10:50:00,18.91,18.99,18.91,18.98,10000.0,13.1654,13.2211,13.1654,13.2141,10000.0
2006-06-19 11:00:00,18.96,18.97,18.89,18.89,13200.0,13.2002,13.2072,13.1515,13.1515,13200.0
2006-06-19 11:10:00,18.9,18.92,18.86,18.9,7800.0,13.1584,13.1724,13.1306,13.1584,7800.0
2006-06-19 11:20:00,18.9,18.92,18.85,18.88,9200.0,13.1584,13.1724,13.1236,13.1445,9200.0
2006-06-19 11:30:00,18.84,18.87,18.83,18.84,5400.0,13.1167,13.1375,13.1097,13.1167,5400.0
2006-06-19 11:40:00,18.83,18.94,18.83,18.92,8400.0,13.1097,13.1863,13.1097,13.1724,8400.0
2006-06-19 11:50:00,18.91,18.91,18.86,18.87,8000.0,13.1654,13.1654,13.1306,13.1375,8000.0
2006-06-19 12:00:00,18.89,18.9,18.8,18.8,9000.0,13.1515,13.1584,13.0888,13.0888,9000.0
2006-06-19 12:10:00,18.81,18.88,18.81,18.88,10600.0,13.0958,13.1445,13.0958,13.1445,10600.0
2006-06-19 12:20:00,18.88,18.91,18.83,18.86,4000.0,13.1445,13.1654,13.1097,13.1306,4000.0
2006-06-19 12:30:00,18.86,18.95,18.86,18.95,9200.0,13.1306,13.1932,13.1306,13.1932,9200.0
2006-06-19 12:40:00,18.98,18.98,18.91,18.93,7800.0,13.2141,13.2141,13.1654,13.1793,7800.0
2006-06-19 12:50:00,18.94,18.97,18.93,18.95,4000.0,13.1863,13.2072,13.1793,13.1932,4000.0
2006-06-19 13:00:00,18.93,18.93,18.84,18.86,11200.0,13.1793,13.1793,13.1167,13.1306,11200.0
2006-06-19 13:10:00,18.85,18.85,18.78,18.81,10800.0,13.1236,13.1236,13.0749,13.0958,10800.0
2006-06-19 13:20:00,18.82,18.84,18.81,18.81,5200.0,13.1027,13.1167,13.0958,13.0958,5200.0
2006-06-19 13:30:00,18.84,18.84,18.77,18.77,7400.0,13.1167,13.1167,13.0679,13.0679,7400.0
2006-06-19 13:40:00,18.77,18.81,18.75,18.81,26000.0,13.0679,13.0958,13.054,13.0958,26000.0
2006-06-19 13:50:00,18.81,18.84,18.81,18.84,5400.0,13.0958,13.1167,13.0958,13.1167,5400.0
2006-06-19 14:00:00,18.83,18.84,18.79,18.82,7200.0,13.1097,13.1167,13.0819,13.1027,7200.0
2006-06-19 14:10:00,18.82,18.85,18.8,18.84,9800.0,13.1027,13.1236,13.0888,13.1167,9800.0
2006-06-19 14:20:00,18.82,18.86,18.81,18.83,9400.0,13.1027,13.1306,13.0958,13.1097,9400.0
2006-06-19 14:30:00,18.84,18.85,18.79,18.81,19800.0,13.1167,13.1236,13.0819,13.0958,19800.0
2006-06-19 14:40:00,18.82,18.85,18.82,18.84,21600.0,13.1027,13.1236,13.1027,13.1167,21600.0
2006-06-19 14:50:00,18.84,18.86,18.8,18.82,20400.0,13.1167,13.1306,13.0888,13.1027,20400.0
2006-06-19 15:00:00,18.81,18.89,18.81,18.86,67000.0,13.0958,13.1515,13.0958,13.1306,67000.0
2006-06-19 15:10:00,18.85,18.91,18.84,18.86,73000.0,13.1236,13.1654,13.1167,13.1306,73000.0
2006-06-19 15:20:00,18.85,18.99,18.85,18.98,76200.0,13.1236,13.2211,13.1236,13.2141,76200.0
2006-06-19 15:30:00,18.97,18.99,18.89,18.94,55000.0,13.2072,13.2211,13.1515,13.1863,55000.0
2006-06-19 15:40:00,18.96,18.96,18.82,18.82,55200.0,13.2002,13.2002,13.1027,13.1027,55200.0
2006-06-19 15:50:00,18.82,18.83,18.78,18.8,130000.0,13.1027,13.1097,13.0749,13.0888,130000.0
2006-06-20 09:30:00,18.82,18.83,18.8,18.82,3400.0,13.1027,13.1097,13.0888,13.1027,3400.0
2006-06-20 09:40:00,18.82,18.82,18.71,18.71,3800.0,13.1027,13.1027,13.0262,13.0262,3800.0
2006-06-20 09:50:00,18.73,18.73,18.7,18.71,1200.0,13.0401,13.0401,13.0192,13.0262,1200.0
2006-06-20 10:00:00,18.7,18.7,18.65,18.68,4000.0,13.0192,13.0192,12.9844,13.0053,4000.0
2006-06-20 10:10:00,18.7,18.72,18.66,18.71,8600.0,13.0192,13.0331,12.9913,13.0262,8600.0
2006-06-20 10:20:00,18.7,18.73,18.69,18.73,3400.0,13.0192,13.0401,13.0122,13.0401,3400.0
2006-06-20 10:30:00,18.73,18.76,18.71,18.74,23800.0,13.0401,13.061,13.0262,13.047,23800.0
2006-06-20 10:40:00,18.73,18.73,18.68,18.68,2600.0,13.0401,13.0401,13.0053,13.0053,2600.0
2006-06-20 10:50:00,18.72,18.74,18.72,18.73,10400.0,13.0331,13.047,13.0331,13.0401,10400.0
2006-06-20 11:00:00,18.74,18.74,18.71,18.74,3600.0,13.047,13.047,13.0262,13.047,3600.0
2006-06-20 11:10:00,18.72,18.74,18.72,18.74,20000.0,13.0331,13.047,13.0331,13.047,20000.0
2006-06-20 11:20:00,18.74,18.8,18.74,18.8,35600.0,13.047,13.0888,13.047,13.0888,35600.0
2006-06-20 11:30:00,18.8,18.83,18.8,18.83,16400.0,13.0888,13.1097,13.0888,13.1097,16400.0
2006-06-20 11:40:00,18.83,18.85,18.83,18.85,6200.0,13.1097,13.1236,13.1097,13.1236,6200.0
2006-06-20 11:50:00,18.85,18.88,18.85,18.85,7400.0,13.1236,13.1445,13.1236,13.1236,7400.0
2006-06-20 12:00:00,18.88,18.91,18.86,18.86,11400.0,13.1445,13.1654,13.1306,13.1306,11400.0
2006-06-20 12:10:00,18.86,18.87,18.84,18.86,8800.0,13.1306,13.1375,13.1167,13.1306,8800.0
2006-06-20 12:20:00,18.88,18.89,18.86,18.89,1200.0,13.1445,13.1515,13.1306,13.1515,1200.0
2006-06-20 12:30:00,18.9,18.9,18.84,18.86,9600.0,13.1584,13.1584,13.1167,13.1306,9600.0
2006-06-20 12:40:00,18.85,18.88,18.84,18.88,14800.0,13.1236,13.1445,13.1167,13.1445,14800.0
2006-06-20 12:50:00,18.89,18.89,18.85,18.86,34400.0,13.1515,13.1515,13.1236,13.1306,34400.0
2006-06-20 13:00:00,18.86,18.89,18.86,18.86,2800.0,13.1306,13.1515,13.1306,13.1306,2800.0
2006-06-20 13:10:00,18.86,18.88,18.86,18.88,18800.0,13.1306,13.1445,13.1306,13.1445,18800.0
2006-06-20 13:20:00,18.88,18.88,18.85,18.87,6800.0,13.1445,13.1445,13.1236,13.1375,6800.0
2006-06-20 13:30:00,18.88,18.9,18.86,18.86,8200.0,13.1445,13.1584,13.1306,13.1306,8200.0
2006-06-20 13:40:00,18.88,18.89,18.86,18.89,15600.0,13.1445,13.1515,13.1306,13.1515,15600.0
2006-06-20 13:50:00,18.89,18.89,18.86,18.88,9200.0,13.1515,13.1515,13.1306,13.1445,9200.0
2006-06-20 14:00:00,18.88,18.88,18.86,18.87,5000.0,13.1445,13.1445,13.1306,13.1375,5000.0
2006-06-20 14:10:00,18.88,18.89,18.86,18.88,17200.0,13.1445,13.1515,13.1306,13.1445,17200.0
2006-06-20 14:20:00,18.89,18.89,18.86,18.86,10600.0,13.1515,13.1515,13.1306,13.1306,10600.0
2006-06-20 14:30:00,18.87,18.9,18.87,18.9,14400.0,13.1375,13.1584,13.1375,13.1584,14400.0
2006-06-20 14:40:00,18.9,18.91,18.88,18.88,21000.0,13.1584,13.1654,13.1445,13.1445,21000.0
2006-06-20 14:50:00,18.89,18.93,18.89,18.93,8600.0,13.1515,13.1793,13.1515,13.1793,8600.0
2006-06-20 15:00:00,18.93,18.94,18.87,18.88,41400.0,13.1793,13.1863,13.1375,13.1445,41400.0
2006-06-20 15:10:00,18.88,18.95,18.88,18.95,10200.0,13.1445,13.1932,13.1445,13.1932,10200.0
2006-06-20 15:20:00,18.95,18.95,18.91,18.91,15600.0,13.1932,13.1932,13.1654,13.1654,15600.0
2006-06-20 15:30:00,18.91,18.91,18.86,18.88,31200.0,13.1654,13.1654,13.1306,13.1445,31200.0
2006-06-20 15:40:00,18.88,18.88,18.85,18.86,11800.0,13.1445,13.1445,13.1236,13.1306,11800.0
2006-06-20 15:50:00,18.86,18.86,18.82,18.83,24800.0,13.1306,13.1306,13.1027,13.1097,24800.0
2006-06-21 09:30:00,18.89,18.9,18.85,18.88,19400.0,13.1515,13.1584,13.1236,13.1445,19400.0
2006-06-21 09:40:00,18.86,18.96,18.86,18.96,36200.0,13.1306,13.2002,13.1306,13.2002,36200.0
2006-06-21 09:50:00,18.96,19.06,18.96,19.06,22800.0,13.2002,13.2698,13.2002,13.2698,22800.0
2006-06-21 10:00:00,19.06,19.17,19.05,19.11,37400.0,13.2698,13.3464,13.2629,13.3046,37400.0
2006-06-21 10:10:00,19.1,19.1,19.03,19.05,19600.0,13.2977,13.2977,13.2489,13.2629,19600.0
2006-06-21 10:20:00,19.04,19.09,19.04,19.09,5800.0,13.2559,13.2907,13.2559,13.2907,5800.0
2006-06-21 10:30:00,19.08,19.1,19.0,19.01,12800.0,13.2838,13.2977,13.2281,13.235,12800.0
2006-06-21 10:40:00,19.04,19.04,19.01,19.03,5800.0,13.2559,13.2559,13.235,13.2489,5800.0
2006-06-21 10:50:00,19.04,19.08,19.04,19.07,9200.0,13.2559,13.2838,13.2559,13.2768,9200.0
2006-06-21 11:00:00,19.07,19.13,19.07,19.13,12200.0,13.2768,13.3186,13.2768,13.3186,12200.0
2006-06-21 11:10:00,19.13,19.15,19.11,19.15,9400.0,13.3186,13.3325,13.3046,13.3325,9400.0
2006-06-21 11:20:00,19.15,19.27,19.15,19.26,39200.0,13.3325,13.416,13.3325,13.4091,39200.0
2006-06-21 11:30:00,19.26,19.35,19.26,19.34,31600.0,13.4091,13.4717,13.4091,13.4648,31600.0
2006-06-21 11:40:00,19.34,19.35,19.31,19.35,20000.0,13.4648,13.4717,13.4439,13.4717,20000.0
2006-06-21 11:50:00,19.34,19.34,19.31,19.34,10000.0,13.4648,13.4648,13.4439,13.4648,10000.0
2006-06-21 12:00:00,19.34,19.45,19.34,19.43,93600.0,13.4648,13.5414,13.4648,13.5274,93600.0
2006-06-21 12:10:00,19.42,19.42,19.34,19.4,20200.0,13.5205,13.5205,13.4648,13.5065,20200.0
2006-06-21 12:20:00,19.41,19.43,19.38,19.42,32000.0,13.5135,13.5274,13.4926,13.5205,32000.0
2006-06-21 12:30:00,19.43,19.48,19.43,19.46,9600.0,13.5274,13.5622,13.5274,13.5483,9600.0
2006-06-21 12:40:00,19.45,19.46,19.43,19.45,21400.0,13.5414,13.5483,13.5274,13.5414,21400.0
2006-06-21 12:50:00,19.45,19.45,19.43,19.44,6400.0,13.5414,13.5414,13.5274,13.5344,6400.0
2006-06-21 13:00:00,19.43,19.43,19.39,19.39,16200.0,13.5274,13.5274,13.4996,13.4996,16200.0
2006-06-21 13:10:00,19.38,19.48,19.38,19.46,8600.0,13.4926,13.5622,13.4926,13.5483,8600.0
2006-06-21 13:20:00,19.46,19.52,19.45,19.49,14600.0,13.5483,13.5901,13.5414,13.5692,14600.0
2006-06-21 13:30:00,19.52,19.53,19.46,19.48,31000.0,13.5901,13.597,13.5483,13.5622,31000.0
2006-06-21 13:40:00,19.48,19.58,19.48,19.52,73400.0,13.5622,13.6319,13.5622,13.5901,73400.0
2006-06-21 13:50:00,19.52,19.58,19.52,19.55,10200.0,13.5901,13.6319,13.5901,13.611,10200.0
2006-06-21 14:00:00,19.57,19.64,19.55,19.59,48600.0,13.6249,13.6736,13.611,13.6388,48600.0
2006-06-21 14:10:00,19.6,19.64,19.55,19.63,24000.0,13.6458,13.6736,13.611,13.6667,24000.0
2006-06-21 14:20:00,19.63,19.71,19.63,19.7,50800.0,13.6667,13.7224,13.6667,13.7154,50800.0
2006-06-21 14:30:00,19.7,19.7,19.65,19.68,75400.0,13.7154,13.7154,13.6806,13.7015,75400.0
2006-06-21 14:40:00,19.68,19.69,19.65,19.65,35200.0,13.7015,13.7084,13.6806,13.6806,35200.0
2006-06-21 14:50:00,19.65,19.67,19.59,19.66,67400.0,13.6806,13.6945,13.6388,13.6876,67400.0
2006-06-21 15:00:00,19.64,19.66,19.62,19.65,41200.0,13.6736,13.6876,13.6597,13.6806,41200.0
2006-06-21 15:10:00,19.67,19.67,19.6,19.61,24400.0,13.6945,13.6945,13.6458,13.6527,24400.0
2006-06-21 15:20:00,19.61,19.67,19.6,19.61,78000.0,13.6527,13.6945,13.6458,13.6527,78000.0
2006-06-21 15:30:00,19.61,19.62,19.39,19.39,79000.0,13.6527,13.6597,13.4996,13.4996,79000.0
2006-06-21 15:40:00,19.4,19.4,19.32,19.32,35600.0,13.5065,13.5065,13.4508,13.4508,35600.0
2006-06-21 15:50:00,19.32,19.4,19.32,19.4,51200.0,13.4508,13.5065,13.4508,13.5065,51200.0
2006-06-22 09:30:00,19.4,19.4,19.31,19.31,6200.0,13.5065,13.5065,13.4439,13.4439,6200.0
2006-06-22 09:40:00,19.3,19.36,19.3,19.34,7200.0,13.4369,13.4787,13.4369,13.4648,7200.0
2006-06-22 09:50:00,19.35,19.41,19.35,19.36,16200.0,13.4717,13.5135,13.4717,13.4787,16200.0
2006-06-22 10:00:00,19.34,19.37,19.25,19.29,17800.0,13.4648,13.4857,13.4021,13.43,17800.0
2006-06-22 10:10:00,19.3,19.3,19.2,19.2,15000.0,13.4369,13.4369,13.3673,13.3673,15000.0
2006-06-22 10:20:00,19.2,19.2,19.1,19.1,13200.0,13.3673,13.3673,13.2977,13.2977,13200.0
2006-06-22 10:30:00,19.13,19.13,19.09,19.12,11600.0,13.3186,13.3186,13.2907,13.3116,11600.0
2006-06-22 10:40:00,19.13,19.2,19.13,19.2,10200.0,13.3186,13.3673,13.3186,13.3673,10200.0
2006-06-22 10:50:00,19.2,19.25,19.2,19.24,7600.0,13.3673,13.4021,13.3673,13.3951,7600.0
2006-06-22 11:00:00,19.25,19.25,19.17,19.18,5400.0,13.4021,13.4021,13.3464,13.3534,5400.0
2006-06-22 11:10:00,19.17,19.18,19.14,19.18,3400.0,13.3464,13.3534,13.3255,13.3534,3400.0
2006-06-22 11:20:00,19.18,19.22,19.18,19.2,7400.0,13.3534,13.3812,13.3534,13.3673,7400.0
2006-06-22 11:30:00,19.2,19.22,19.17,19.18,5400.0,13.3673,13.3812,13.3464,13.3534,5400.0
2006-06-22 11:40:00,19.18,19.2,19.15,19.2,7400.0,13.3534,13.3673,13.3325,13.3673,7400.0
2006-06-22 11:50:00,19.21,19.22,19.18,19.21,3600.0,13.3743,13.3812,13.3534,13.3743,3600.0
2006-06-22 12:00:00,19.22,19.24,19.22,19.24,12400.0,13.3812,13.3951,13.3812,13.3951,12400.0
2006-06-22 12:10:00,19.25,19.25,19.23,19.25,3800.0,13.4021,13.4021,13.3882,13.4021,3800.0
2006-06-22 12:20:00,19.23,19.23,19.17,19.21,7600.0,13.3882,13.3882,13.3464,13.3743,7600.0
2006-06-22 12:30:00,19.21,19.21,19.18,19.18,9800.0,13.3743,13.3743,13.3534,13.3534,9800.0
2006-06-22 12:40:00,19.2,19.2,19.18,19.18,7200.0,13.3673,13.3673,13.3534,13.3534,7200.0
2006-06-22 12:50:00,19.18,19.25,19.18,19.25,12600.0,13.3534,13.4021,13.3534,13.4021,12600.0
2006-06-22 13:00:00,19.25,19.27,19.25,19.27,6600.0,13.4021,13.416,13.4021,13.416,6600.0
2006-06-22 13:10:00,19.27,19.28,19.23,19.23,8400.0,13.416,13.423,13.3882,13.3882,8400.0
2006-06-22 13:20:00,19.25,19.27,19.25,19.27,3600.0,13.4021,13.416,13.4021,13.416,3600.0
2006-06-22 13:30:00,19.25,19.25,19.23,19.23,3800.0,13.4021,13.4021,13.3882,13.3882,3800.0
2006-06-22 13:40:00,19.22,19.24,19.18,19.18,10200.0,13.3812,13.3951,13.3534,13.3534,10200.0
2006-06-22 13:50:00,19.18,19.18,19.11,19.15,9000.0,13.3534,13.3534,13.3046,13.3325,9000.0
2006-06-22 14:00:00,19.16,19.2,19.16,19.17,7600.0,13.3394,13.3673,13.3394,13.3464,7600.0
2006-06-22 14:10:00,19.16,19.16,19.1,19.1,11400.0,13.3394,13.3394,13.2977,13.2977,11400.0
2006-06-22 14:20:00,19.11,19.16,19.11,19.15,8400.0,13.3046,13.3394,13.3046,13.3325,8400.0
2006-06-22 14:30:00,19.16,19.18,19.13,19.18,7800.0,13.3394,13.3534,13.3186,13.3534,7800.0
2006-06-22 14:40:00,19.18,19.24,19.17,19.24,11800.0,13.3534,13.3951,13.3464,13.3951,11800.0
2006-06-22 14:50:00,19.25,19.32,19.24,19.32,15400.0,13.4021,13.4508,13.3951,13.4508,15400.0
2006-06-22 15:00:00,19.34,19.35,19.25,19.25,19800.0,13.4648,13.4717,13.4021,13.4021,19800.0
2006-06-22 15:10:00,19.25,19.3,19.24,19.28,10600.0,13.4021,13.4369,13.3951,13.423,10600.0
2006-06-22 15:20:00,19.28,19.31,19.28,19.31,8000.0,13.423,13.4439,13.423,13.4439,8000.0
2006-06-22 15:30:00,19.32,19.33,19.3,19.32,29600.0,13.4508,13.4578,13.4369,13.4508,29600.0
2006-06-22 15:40:00,19.32,19.4,19.3,19.36,31400.0,13.4508,13.5065,13.4369,13.4787,31400.0
2006-06-22 15:50:00,19.36,19.37,19.35,19.36,40800.0,13.4787,13.4857,13.4717,13.4787,40800.0
2006-06-23 09:30:00,19.35,19.36,19.28,19.28,27600.0,13.4717,13.4787,13.423,13.423,27600.0
2006-06-23 09:40:00,19.23,19.27,19.22,19.27,15000.0,13.3882,13.416,13.3812,13.416,15000.0
2006-06-23 09:50:00,19.27,19.29,19.18,19.23,22800.0,13.416,13.43,13.3534,13.3882,22800.0
2006-06-23 10:00:00,19.22,19.25,19.2,19.2,16200.0,13.3812,13.4021,13.3673,13.3673,16200.0
2006-06-23 10:10:00,19.2,19.21,19.16,19.21,19600.0,13.3673,13.3743,13.3394,13.3743,19600.0
2006-06-23 10:20:00,19.21,19.21,19.12,19.12,10600.0,13.3743,13.3743,13.3116,13.3116,10600.0
2006-06-23 10:30:00,19.13,19.22,19.13,19.2,15800.0,13.3186,13.3812,13.3186,13.3673,15800.0
2006-06-23 10:40:00,19.18,19.18,19.13,19.14,8600.0,13.3534,13.3534,13.3186,13.3255,8600.0
2006-06-23 10:50:00,19.15,19.16,19.11,19.13,11000.0,13.3325,13.3394,13.3046,13.3186,11000.0
2006-06-23 11:00:00,19.14,19.15,19.11,19.11,11000.0,13.3255,13.3325,13.3046,13.3046,11000.0
2006-06-23 11:10:00,19.11,19.15,19.1,19.1,7200.0,13.3046,13.3325,13.2977,13.2977,7200.0
2006-06-23 11:20:00,19.1,19.14,19.09,19.09,14400.0,13.2977,13.3255,13.2907,13.2907,14400.0
2006-06-23 11:30:00,19.08,19.08,19.06,19.06,13800.0,13.2838,13.2838,13.2698,13.2698,13800.0
2006-06-23 11:40:00,19.07,19.09,19.07,19.09,9200.0,13.2768,13.2907,13.2768,13.2907,9200.0
2006-06-23 11:50:00,19.09,19.11,19.09,19.1,9000.0,13.2907,13.3046,13.2907,13.2977,9000.0
2006-06-23 12:00:00,19.09,19.15,19.09,19.15,14800.0,13.2907,13.3325,13.2907,13.3325,14800.0
2006-06-23 12:10:00,19.14,19.27,19.14,19.27,20000.0,13.3255,13.416,13.3255,13.416,20000.0
2006-06-23 12:20:00,19.27,19.28,19.24,19.25,11400.0,13.416,13.423,13.3951,13.4021,11400.0
2006-06-23 12:30:00,19.26,19.26,19.25,19.25,18800.0,13.4091,13.4091,13.4021,13.4021,18800.0
2006-06-23 12:40:00,19.25,19.25,19.12,19.12,8000.0,13.4021,13.4021,13.3116,13.3116,8000.0
2006-06-23 12:50:00,19.12,19.12,19.06,19.07,24600.0,13.3116,13.3116,13.2698,13.2768,24600.0
2006-06-23 13:00:00,19.06,19.08,19.06,19.07,7800.0,13.2698,13.2838,13.2698,13.2768,7800.0
2006-06-23 13:10:00,19.07,19.13,19.06,19.13,12400.0,13.2768,13.3186,13.2698,13.3186,12400.0
2006-06-23 13:20:00,19.14,19.15,19.13,19.14,5600.0,13.3255,13.3325,13.3186,13.3255,5600.0
2006-06-23 13:30:00,19.14,19.16,19.13,19.13,8600.0,13.3255,13.3394,13.3186,13.3186,8600.0
2006-06-23 13:40:00,19.13,19.16,19.09,19.09,10200.0,13.3186,13.3394,13.2907,13.2907,10200.0
2006-06-23 13:50:00,19.09,19.11,19.09,19.09,6200.0,13.2907,13.3046,13.2907,13.2907,6200.0
2006-06-23 14:00:00,19.09,19.09,19.0,19.0,10600.0,13.2907,13.2907,13.2281,13.2281,10600.0
2006-06-23 14:10:00,19.0,19.06,19.0,19.06,11200.0,13.2281,13.2698,13.2281,13.2698,11200.0
2006-06-23 14:20:00,19.06,19.09,19.06,19.09,6400.0,13.2698,13.2907,13.2698,13.2907,6400.0
2006-06-23 14:30:00,19.08,19.08,18.99,19.04,20400.0,13.2838,13.2838,13.2211,13.2559,20400.0
2006-06-23 14:40:00,19.04,19.04,19.0,19.0,15000.0,13.2559,13.2559,13.2281,13.2281,15000.0
2006-06-23 14:50:00,19.0,19.05,19.0,19.02,9000.0,13.2281,13.2629,13.2281,13.242,9000.0
2006-06-23 15:00:00,19.02,19.04,19.01,19.04,11200.0,13.242,13.2559,13.235,13.2559,11200.0
2006-06-23 15:10:00,19.04,19.04,19.01,19.04,13400.0,13.2559,13.2559,13.235,13.2559,13400.0
2006-06-23 15:20:00,19.04,19.07,19.01,19.05,18600.0,13.2559,13.2768,13.235,13.2629,18600.0
2006-06-23 15:30:00,19.06,19.13,19.04,19.11,27200.0,13.2698,13.3186,13.2559,13.3046,27200.0
2006-06-23 15:40:00,19.12,19.12,19.07,19.07,49800.0,13.3116,13.3116,13.2768,13.2768,49800.0
2006-06-23 15:50:00,19.06,19.07,19.04,19.07,25600.0,13.2698,13.2768,13.2559,13.2768,25600.0
2006-06-26 09:30:00,19.1,19.18,19.1,19.15,41200.0,13.2977,13.3534,13.2977,13.3325,41200.0
2006-06-26 09:40:00,19.14,19.25,19.11,19.11,20200.0,13.3255,13.4021,13.3046,13.3046,20200.0
2006-06-26 09:50:00,19.11,19.11,19.05,19.05,34600.0,13.3046,13.3046,13.2629,13.2629,34600.0
2006-06-26 10:00:00,19.05,19.15,19.05,19.15,10200.0,13.2629,13.3325,13.2629,13.3325,10200.0
2006-06-26 10:10:00,19.16,19.28,19.16,19.26,28200.0,13.3394,13.423,13.3394,13.4091,28200.0
2006-06-26 10:20:00,19.26,19.26,19.16,19.16,20400.0,13.4091,13.4091,13.3394,13.3394,20400.0
2006-06-26 10:30:00,19.15,19.15,19.09,19.11,22800.0,13.3325,13.3325,13.2907,13.3046,22800.0
2006-06-26 10:40:00,19.11,19.14,19.11,19.14,7400.0,13.3046,13.3255,13.3046,13.3255,7400.0
2006-06-26 10:50:00,19.14,19.2,19.14,19.18,7400.0,13.3255,13.3673,13.3255,13.3534,7400.0
2006-06-26 11:00:00,19.18,19.2,19.18,19.2,3000.0,13.3534,13.3673,13.3534,13.3673,3000.0
2006-06-26 11:10:00,19.19,19.2,19.18,19.2,2000.0,13.3603,13.3673,13.3534,13.3673,2000.0
2006-06-26 11:20:00,19.19,19.19,19.14,19.14,3600.0,13.3603,13.3603,13.3255,13.3255,3600.0
2006-06-26 11:30:00,19.13,19.14,19.09,19.09,15200.0,13.3186,13.3255,13.2907,13.2907,15200.0
2006-06-26 11:40:00,19.08,19.08,19.03,19.03,6400.0,13.2838,13.2838,13.2489,13.2489,6400.0
2006-06-26 11:50:00,19.04,19.04,18.99,19.03,16000.0,13.2559,13.2559,13.2211,13.2489,16000.0
2006-06-26 12:00:00,19.03,19.08,19.03,19.08,3600.0,13.2489,13.2838,13.2489,13.2838,3600.0
2006-06-26 12:10:00,19.08,19.08,19.06,19.07,67000.0,13.2838,13.2838,13.2698,13.2768,67000.0
2006-06-26 12:20:00,19.07,19.09,19.05,19.06,10800.0,13.2768,13.2907,13.2629,13.2698,10800.0
2006-06-26 12:30:00,19.06,19.07,19.05,19.07,6000.0,13.2698,13.2768,13.2629,13.2768,6000.0
2006-06-26 12:40:00,19.08,19.08,19.07,19.07,4000.0,13.2838,13.2838,13.2768,13.2768,4000.0
2006-06-26 12:50:00,19.08,19.08,19.08,19.08,4400.0,13.2838,13.2838,13.2838,13.2838,4400.0
2006-06-26 13:00:00,19.08,19.09,19.0,19.01,25000.0,13.2838,13.2907,13.2281,13.235,25000.0
2006-06-26 13:10:00,19.01,19.04,18.93,18.96,36600.0,13.235,13.2559,13.1793,13.2002,36600.0
2006-06-26 13:20:00,18.96,18.99,18.96,18.99,6800.0,13.2002,13.2211,13.2002,13.2211,6800.0
2006-06-26 13:30:00,18.97,18.97,18.93,18.97,10800.0,13.2072,13.2072,13.1793,13.2072,10800.0
2006-06-26 13:40:00,18.97,18.98,18.97,18.97,3000.0,13.2072,13.2141,13.2072,13.2072,3000.0
2006-06-26 13:50:00,18.95,18.97,18.9,18.91,7200.0,13.1932,13.2072,13.1584,13.1654,7200.0
2006-06-26 14:00:00,18.9,18.93,18.9,18.93,10600.0,13.1584,13.1793,13.1584,13.1793,10600.0
2006-06-26 14:10:00,18.93,18.94,18.93,18.93,7200.0,13.1793,13.1863,13.1793,13.1793,7200.0
2006-06-26 14:20:00,18.94,18.94,18.91,18.92,8800.0,13.1863,13.1863,13.1654,13.1724,8800.0
2006-06-26 14:30:00,18.9,18.93,18.9,18.92,14400.0,13.1584,13.1793,13.1584,13.1724,14400.0
2006-06-26 14:40:00,18.92,18.94,18.91,18.91,12600.0,13.1724,13.1863,13.1654,13.1654,12600.0
2006-06-26 14:50:00,18.91,18.92,18.86,18.9,30800.0,13.1654,13.1724,13.1306,13.1584,30800.0
2006-06-26 15:00:00,18.9,18.91,18.84,18.91,31800.0,13.1584,13.1654,13.1167,13.1654,31800.0
2006-06-26 15:10:00,18.9,18.9,18.78,18.86,84200.0,13.1584,13.1584,13.0749,13.1306,84200.0
2006-06-26 15:20:00,18.86,18.9,18.82,18.9,30800.0,13.1306,13.1584,13.1027,13.1584,30800.0
2006-06-26 15:30:00,18.9,18.95,18.89,18.9,39400.0,13.1584,13.1932,13.1515,13.1584,39400.0
2006-06-26 15:40:00,18.91,18.98,18.89,18.97,37600.0,13.1654,13.2141,13.1515,13.2072,37600.0
2006-06-26 15:50:00,18.98,18.99,18.92,18.93,94400.0,13.2141,13.2211,13.1724,13.1793,94400.0
2006-06-27 09:30:00,18.99,19.0,18.92,18.95,13800.0,13.2211,13.2281,13.1724,13.1932,13800.0
2006-06-27 09:40:00,18.98,19.03,18.95,19.0,121800.0,13.2141,13.2489,13.1932,13.2281,121800.0
2006-06-27 09:50:00,19.0,19.0,18.9,18.93,23600.0,13.2281,13.2281,13.1584,13.1793,23600.0
2006-06-27 10:00:00,18.93,18.96,18.9,18.92,29600.0,13.1793,13.2002,13.1584,13.1724,29600.0
2006-06-27 10:10:00,18.91,18.95,18.85,18.85,54600.0,13.1654,13.1932,13.1236,13.1236,54600.0
2006-06-27 10:20:00,18.86,18.86,18.79,18.83,17400.0,13.1306,13.1306,13.0819,13.1097,17400.0
2006-06-27 10:30:00,18.85,18.93,18.84,18.92,12400.0,13.1236,13.1793,13.1167,13.1724,12400.0
2006-06-27 10:40:00,18.93,18.95,18.85,18.87,8800.0,13.1793,13.1932,13.1236,13.1375,8800.0
2006-06-27 10:50:00,18.88,18.89,18.84,18.86,4600.0,13.1445,13.1515,13.1167,13.1306,4600.0
2006-06-27 11:00:00,18.84,18.86,18.84,18.86,6800.0,13.1167,13.1306,13.1167,13.1306,6800.0
2006-06-27 11:10:00,18.86,18.89,18.83,18.86,16000.0,13.1306,13.1515,13.1097,13.1306,16000.0
2006-06-27 11:20:00,18.88,18.89,18.85,18.89,7000.0,13.1445,13.1515,13.1236,13.1515,7000.0
2006-06-27 11:30:00,18.9,18.93,18.89,18.93,11800.0,13.1584,13.1793,13.1515,13.1793,11800.0
2006-06-27 11:40:00,18.93,18.95,18.9,18.93,5200.0,13.1793,13.1932,13.1584,13.1793,5200.0
2006-06-27 11:50:00,18.93,18.93,18.88,18.93,6200.0,13.1793,13.1793,13.1445,13.1793,6200.0
2006-06-27 12:00:00,18.93,18.93,18.83,18.83,6200.0,13.1793,13.1793,13.1097,13.1097,6200.0
2006-06-27 12:10:00,18.83,18.85,18.79,18.81,8600.0,13.1097,13.1236,13.0819,13.0958,8600.0
2006-06-27 12:20:00,18.81,18.85,18.8,18.82,8800.0,13.0958,13.1236,13.0888,13.1027,8800.0
2006-06-27 12:30:00,18.82,18.82,18.72,18.72,7000.0,13.1027,13.1027,13.0331,13.0331,7000.0
2006-06-27 12:40:00,18.71,18.75,18.71,18.75,3000.0,13.0262,13.054,13.0262,13.054,3000.0
2006-06-27 12:50:00,18.75,18.76,18.72,18.75,3600.0,13.054,13.061,13.0331,13.054,3600.0
2006-06-27 13:00:00,18.77,18.81,18.77,18.81,5000.0,13.0679,13.0958,13.0679,13.0958,5000.0
2006-06-27 13:10:00,18.81,18.89,18.81,18.89,15200.0,13.0958,13.1515,13.0958,13.1515,15200.0
2006-06-27 13:20:00,18.89,18.93,18.86,18.92,29200.0,13.1515,13.1793,13.1306,13.1724,29200.0
2006-06-27 13:30:00,18.92,18.92,18.7,18.73,64000.0,13.1724,13.1724,13.0192,13.0401,64000.0
2006-06-27 13:40:00,18.73,18.75,18.64,18.65,25000.0,13.0401,13.054,12.9774,12.9844,25000.0
2006-06-27 13:50:00,18.65,18.71,18.65,18.7,12400.0,12.9844,13.0262,12.9844,13.0192,12400.0
2006-06-27 14:00:00,18.71,18.73,18.71,18.73,6800.0,13.0262,13.0401,13.0262,13.0401,6800.0
2006-06-27 14:10:00,18.73,18.82,18.73,18.81,15000.0,13.0401,13.1027,13.0401,13.0958,15000.0
2006-06-27 14:20:00,18.8,18.8,18.73,18.75,17400.0,13.0888,13.0888,13.0401,13.054,17400.0
2006-06-27 14:30:00,18.75,18.78,18.73,18.75,16800.0,13.054,13.0749,13.0401,13.054,16800.0
2006-06-27 14:40:00,18.75,18.75,18.68,18.74,19000.0,13.054,13.054,13.0053,13.047,19000.0
2006-06-27 14:50:00,18.73,18.76,18.68,18.75,11400.0,13.0401,13.061,13.0053,13.054,11400.0
2006-06-27 15:00:00,18.75,18.8,18.7,18.7,29800.0,13.054,13.0888,13.0192,13.0192,29800.0
2006-06-27 15:10:00,18.7,18.74,18.65,18.73,60200.0,13.0192,13.047,12.9844,13.0401,60200.0
2006-06-27 15:20:00,18.74,18.75,18.7,18.7,32800.0,13.047,13.054,13.0192,13.0192,32800.0
2006-06-27 15:30:00,18.71,18.79,18.69,18.78,68800.0,13.0262,13.0819,13.0122,13.0749,68800.0
2006-06-27 15:40:00,18.79,18.8,18.75,18.77,34400.0,13.0819,13.0888,13.054,13.0679,34400.0
2006-06-27 15:50:00,18.77,18.77,18.68,18.74,56600.0,13.0679,13.0679,13.0053,13.047,56600.0
2006-06-28 09:30:00,18.75,18.75,18.73,18.73,8800.0,13.054,13.054,13.0401,13.0401,8800.0
2006-06-28 09:40:00,18.7,18.7,18.65,18.66,19800.0,13.0192,13.0192,12.9844,12.9913,19800.0
2006-06-28 09:50:00,18.66,18.72,18.66,18.72,27600.0,12.9913,13.0331,12.9913,13.0331,27600.0
2006-06-28 10:00:00,18.71,18.74,18.7,18.73,14400.0,13.0262,13.047,13.0192,13.0401,14400.0
2006-06-28 10:10:00,18.75,18.82,18.74,18.78,31400.0,13.054,13.1027,13.047,13.0749,31400.0
2006-06-28 10:20:00,18.78,18.79,18.73,18.73,25600.0,13.0749,13.0819,13.0401,13.0401,25600.0
2006-06-28 10:30:00,18.73,18.74,18.7,18.71,25600.0,13.0401,13.047,13.0192,13.0262,25600.0
2006-06-28 10:40:00,18.72,18.75,18.71,18.74,17800.0,13.0331,13.054,13.0262,13.047,17800.0
2006-06-28 10:50:00,18.75,18.75,18.67,18.67,16200.0,13.054,13.054,12.9983,12.9983,16200.0
2006-06-28 11:00:00,18.66,18.7,18.65,18.68,30000.0,12.9913,13.0192,12.9844,13.0053,30000.0
2006-06-28 11:10:00,18.68,18.73,18.68,18.71,33000.0,13.0053,13.0401,13.0053,13.0262,33000.0
2006-06-28 11:20:00,18.7,18.71,18.68,18.68,29400.0,13.0192,13.0262,13.0053,13.0053,29400.0
2006-06-28 11:30:00,18.68,18.68,18.65,18.67,39400.0,13.0053,13.0053,12.9844,12.9983,39400.0
2006-06-28 11:40:00,18.66,18.66,18.65,18.65,13800.0,12.9913,12.9913,12.9844,12.9844,13800.0
2006-06-28 11:50:00,18.66,18.67,18.66,18.67,13000.0,12.9913,12.9983,12.9913,12.9983,13000.0
2006-06-28 12:00:00,18.66,18.82,18.66,18.81,57200.0,12.9913,13.1027,12.9913,13.0958,57200.0
2006-06-28 12:10:00,18.8,18.84,18.8,18.83,24600.0,13.0888,13.1167,13.0888,13.1097,24600.0
2006-06-28 12:20:00,18.83,18.85,18.83,18.83,3000.0,13.1097,13.1236,13.1097,13.1097,3000.0
2006-06-28 12:30:00,18.82,18.84,18.79,18.79,44800.0,13.1027,13.1167,13.0819,13.0819,44800.0
2006-06-28 12:40:00,18.79,18.82,18.79,18.81,27200.0,13.0819,13.1027,13.0819,13.0958,27200.0
2006-06-28 12:50:00,18.81,18.83,18.81,18.81,40400.0,13.0958,13.1097,13.0958,13.0958,40400.0
2006-06-28 13:00:00,18.81,18.81,18.74,18.74,7800.0,13.0958,13.0958,13.047,13.047,7800.0
2006-06-28 13:10:00,18.74,18.76,18.73,18.74,9800.0,13.047,13.061,13.0401,13.047,9800.0
2006-06-28 13:20:00,18.74,18.74,18.72,18.72,5200.0,13.047,13.047,13.0331,13.0331,5200.0
2006-06-28 13:30:00,18.72,18.73,18.7,18.7,5400.0,13.0331,13.0401,13.0192,13.0192,5400.0
2006-06-28 13:40:00,18.69,18.71,18.68,18.71,4000.0,13.0122,13.0262,13.0053,13.0262,4000.0
2006-06-28 13:50:00,18.71,18.74,18.69,18.74,6800.0,13.0262,13.047,13.0122,13.047,6800.0
2006-06-28 14:00:00,18.74,18.74,18.72,18.73,4200.0,13.047,13.047,13.0331,13.0401,4200.0
2006-06-28 14:10:00,18.74,18.78,18.74,18.77,109000.0,13.047,13.0749,13.047,13.0679,109000.0
2006-06-28 14:20:00,18.77,18.77,18.74,18.75,10800.0,13.0679,13.0679,13.047,13.054,10800.0
2006-06-28 14:30:00,18.74,18.77,18.74,18.76,11600.0,13.047,13.0679,13.047,13.061,11600.0
2006-06-28 14:40:00,18.77,18.78,18.77,18.77,7200.0,13.0679,13.0749,13.0679,13.0679,7200.0
2006-06-28 14:50:00,18.78,18.78,18.74,18.75,12400.0,13.0749,13.0749,13.047,13.054,12400.0
2006-06-28 15:00:00,18.75,18.8,18.75,18.79,23600.0,13.054,13.0888,13.054,13.0819,23600.0
2006-06-28 15:10:00,18.78,18.79,18.75,18.75,13400.0,13.0749,13.0819,13.054,13.054,13400.0
2006-06-28 15:20:00,18.77,18.83,18.77,18.83,11800.0,13.0679,13.1097,13.0679,13.1097,11800.0
2006-06-28 15:30:00,18.83,18.86,18.8,18.81,10600.0,13.1097,13.1306,13.0888,13.0958,10600.0
2006-06-28 15:40:00,18.81,18.81,18.76,18.81,20800.0,13.0958,13.0958,13.061,13.0958,20800.0
2006-06-28 15:50:00,18.82,18.86,18.82,18.85,53000.0,13.1027,13.1306,13.1027,13.1236,53000.0
2006-06-29 09:30:00,18.88,18.93,18.76,18.78,29800.0,13.1445,13.1793,13.061,13.0749,29800.0
2006-06-29 09:40:00,18.8,18.92,18.75,18.9,19800.0,13.0888,13.1724,13.054,13.1584,19800.0
2006-06-29 09:50:00,18.9,19.0,18.87,18.94,78000.0,13.1584,13.2281,13.1375,13.1863,78000.0
2006-06-29 10:00:00,18.96,18.96,18.89,18.9,88200.0,13.2002,13.2002,13.1515,13.1584,88200.0
2006-06-29 10:10:00,18.9,18.96,18.82,18.93,48800.0,13.1584,13.2002,13.1027,13.1793,48800.0
2006-06-29 10:20:00,18.96,19.03,18.92,18.93,80800.0,13.2002,13.2489,13.1724,13.1793,80800.0
2006-06-29 10:30:00,18.97,19.02,18.93,18.93,19600.0,13.2072,13.242,13.1793,13.1793,19600.0
2006-06-29 10:40:00,18.93,18.95,18.9,18.95,16200.0,13.1793,13.1932,13.1584,13.1932,16200.0
2006-06-29 10:50:00,18.93,18.99,18.93,18.97,5400.0,13.1793,13.2211,13.1793,13.2072,5400.0
2006-06-29 11:00:00,18.95,18.95,18.94,18.95,1800.0,13.1932,13.1932,13.1863,13.1932,1800.0
2006-06-29 11:10:00,18.94,18.94,18.86,18.86,19000.0,13.1863,13.1863,13.1306,13.1306,19000.0
2006-06-29 11:20:00,18.85,18.94,18.85,18.93,122600.0,13.1236,13.1863,13.1236,13.1793,122600.0
2006-06-29 11:30:00,18.92,18.93,18.9,18.92,18200.0,13.1724,13.1793,13.1584,13.1724,18200.0
2006-06-29 11:40:00,18.95,18.95,18.92,18.92,10200.0,13.1932,13.1932,13.1724,13.1724,10200.0
2006-06-29 11:50:00,18.93,18.95,18.9,18.9,11600.0,13.1793,13.1932,13.1584,13.1584,11600.0
2006-06-29 12:00:00,18.92,18.95,18.91,18.91,4200.0,13.1724,13.1932,13.1654,13.1654,4200.0
2006-06-29 12:10:00,18.93,18.94,18.92,18.93,7600.0,13.1793,13.1863,13.1724,13.1793,7600.0
2006-06-29 12:20:00,18.93,18.93,18.9,18.9,5000.0,13.1793,13.1793,13.1584,13.1584,5000.0
2006-06-29 12:30:00,18.93,18.93,18.86,18.86,28600.0,13.1793,13.1793,13.1306,13.1306,28600.0
2006-06-29 12:40:00,18.87,18.88,18.85,18.85,26000.0,13.1375,13.1445,13.1236,13.1236,26000.0
2006-06-29 12:50:00,18.84,18.88,18.84,18.88,17600.0,13.1167,13.1445,13.1167,13.1445,17600.0
2006-06-29 13:00:00,18.88,18.93,18.86,18.87,102400.0,13.1445,13.1793,13.1306,13.1375,102400.0
2006-06-29 13:10:00,18.88,18.88,18.82,18.83,62000.0,13.1445,13.1445,13.1027,13.1097,62000.0
2006-06-29 13:20:00,18.83,18.83,18.81,18.83,5800.0,13.1097,13.1097,13.0958,13.1097,5800.0
2006-06-29 13:30:00,18.83,18.84,18.82,18.82,7000.0,13.1097,13.1167,13.1027,13.1027,7000.0
2006-06-29 13:40:00,18.82,18.84,18.81,18.82,5800.0,13.1027,13.1167,13.0958,13.1027,5800.0
2006-06-29 13:50:00,18.82,18.84,18.81,18.83,2800.0,13.1027,13.1167,13.0958,13.1097,2800.0
2006-06-29 14:00:00,18.82,18.88,18.82,18.85,6400.0,13.1027,13.1445,13.1027,13.1236,6400.0
2006-06-29 14:10:00,18.86,18.9,18.8,18.9,11800.0,13.1306,13.1584,13.0888,13.1584,11800.0
2006-06-29 14:20:00,18.9,19.01,18.9,18.96,21200.0,13.1584,13.235,13.1584,13.2002,21200.0
2006-06-29 14:30:00,18.95,19.02,18.95,19.0,14000.0,13.1932,13.242,13.1932,13.2281,14000.0
2006-06-29 14:40:00,19.02,19.12,18.99,19.08,21600.0,13.242,13.3116,13.2211,13.2838,21600.0
2006-06-29 14:50:00,19.09,19.18,19.09,19.17,12600.0,13.2907,13.3534,13.2907,13.3464,12600.0
2006-06-29 15:00:00,19.18,19.18,19.14,19.17,8000.0,13.3534,13.3534,13.3255,13.3464,8000.0
2006-06-29 15:10:00,19.18,19.2,19.14,19.14,13200.0,13.3534,13.3673,13.3255,13.3255,13200.0
2006-06-29 15:20:00,19.15,19.22,19.15,19.22,14400.0,13.3325,13.3812,13.3325,13.3812,14400.0
2006-06-29 15:30:00,19.2,19.25,19.2,19.24,26600.0,13.3673,13.4021,13.3673,13.3951,26600.0
2006-06-29 15:40:00,19.25,19.25,19.2,19.25,37800.0,13.4021,13.4021,13.3673,13.4021,37800.0
2006-06-29 15:50:00,19.25,19.27,19.22,19.24,57000.0,13.4021,13.416,13.3812,13.3951,57000.0
2006-06-30 09:30:00,19.28,19.28,19.16,19.28,21800.0,13.423,13.423,13.3394,13.423,21800.0
2006-06-30 09:40:00,19.28,19.43,19.28,19.43,38600.0,13.423,13.5274,13.423,13.5274,38600.0
2006-06-30 09:50:00,19.43,19.46,19.43,19.46,20000.0,13.5274,13.5483,13.5274,13.5483,20000.0
2006-06-30 10:00:00,19.46,19.48,19.43,19.43,20000.0,13.5483,13.5622,13.5274,13.5274,20000.0
2006-06-30 10:10:00,19.43,19.46,19.43,19.44,15800.0,13.5274,13.5483,13.5274,13.5344,15800.0
2006-06-30 10:20:00,19.45,19.46,19.43,19.46,20400.0,13.5414,13.5483,13.5274,13.5483,20400.0
2006-06-30 10:30:00,19.44,19.47,19.43,19.47,6800.0,13.5344,13.5553,13.5274,13.5553,6800.0
2006-06-30 10:40:00,19.48,19.6,19.48,19.56,72000.0,13.5622,13.6458,13.5622,13.6179,72000.0
2006-06-30 10:50:00,19.55,19.7,19.55,19.68,55800.0,13.611,13.7154,13.611,13.7015,55800.0
2006-06-30 11:00:00,19.66,19.7,19.58,19.68,59600.0,13.6876,13.7154,13.6319,13.7015,59600.0
2006-06-30 11:10:00,19.68,19.69,19.64,19.68,57000.0,13.7015,13.7084,13.6736,13.7015,57000.0
2006-06-30 11:20:00,19.7,19.78,19.68,19.75,15200.0,13.7154,13.7711,13.7015,13.7502,15200.0
2006-06-30 11:30:00,19.73,19.78,19.66,19.67,55200.0,13.7363,13.7711,13.6876,13.6945,55200.0
2006-06-30 11:40:00,19.66,19.77,19.66,19.7,72000.0,13.6876,13.7641,13.6876,13.7154,72000.0
2006-06-30 11:50:00,19.7,19.78,19.7,19.75,18200.0,13.7154,13.7711,13.7154,13.7502,18200.0
2006-06-30 12:00:00,19.74,19.82,19.73,19.79,10600.0,13.7433,13.799,13.7363,13.7781,10600.0
2006-06-30 12:10:00,19.79,19.81,19.78,19.79,10200.0,13.7781,13.792,13.7711,13.7781,10200.0
2006-06-30 12:20:00,19.79,19.85,19.79,19.83,30600.0,13.7781,13.8198,13.7781,13.8059,30600.0
2006-06-30 12:30:00,19.85,19.86,19.79,19.79,23400.0,13.8198,13.8268,13.7781,13.7781,23400.0
2006-06-30 12:40:00,19.78,19.82,19.77,19.8,8200.0,13.7711,13.799,13.7641,13.785,8200.0
2006-06-30 12:50:00,19.79,19.8,19.75,19.75,14600.0,13.7781,13.785,13.7502,13.7502,14600.0
2006-06-30 13:00:00,19.74,19.79,19.74,19.78,11600.0,13.7433,13.7781,13.7433,13.7711,11600.0
2006-06-30 13:10:00,19.78,19.8,19.77,19.79,10400.0,13.7711,13.785,13.7641,13.7781,10400.0
2006-06-30 13:20:00,19.79,19.8,19.75,19.77,15800.0,13.7781,13.785,13.7502,13.7641,15800.0
2006-06-30 13:30:00,19.78,19.79,19.75,19.75,15200.0,13.7711,13.7781,13.7502,13.7502,15200.0
2006-06-30 13:40:00,19.75,19.78,19.75,19.78,16400.0,13.7502,13.7711,13.7502,13.7711,16400.0
2006-06-30 13:50:00,19.77,19.77,19.75,19.77,19200.0,13.7641,13.7641,13.7502,13.7641,19200.0
2006-06-30 14:00:00,19.75,19.83,19.75,19.83,28000.0,13.7502,13.8059,13.7502,13.8059,28000.0
2006-06-30 14:10:00,19.82,19.82,19.75,19.75,25800.0,13.799,13.799,13.7502,13.7502,25800.0
2006-06-30 14:20:00,19.75,19.83,19.75,19.78,34800.0,13.7502,13.8059,13.7502,13.7711,34800.0
2006-06-30 14:30:00,19.79,19.86,19.78,19.86,63400.0,13.7781,13.8268,13.7711,13.8268,63400.0
2006-06-30 14:40:00,19.85,19.88,19.8,19.83,51200.0,13.8198,13.8407,13.785,13.8059,51200.0
2006-06-30 14:50:00,19.83,19.88,19.8,19.82,50400.0,13.8059,13.8407,13.785,13.799,50400.0
2006-06-30 15:00:00,19.8,19.84,19.78,19.8,34800.0,13.785,13.8129,13.7711,13.785,34800.0
2006-06-30 15:10:00,19.79,19.84,19.71,19.74,21000.0,13.7781,13.8129,13.7224,13.7433,21000.0
2006-06-30 15:20:00,19.74,19.74,19.7,19.7,39600.0,13.7433,13.7433,13.7154,13.7154,39600.0
2006-06-30 15:30:00,19.69,19.73,19.69,19.71,34800.0,13.7084,13.7363,13.7084,13.7224,34800.0
2006-06-30 15:40:00,19.7,19.77,19.7,19.76,46200.0,13.7154,13.7641,13.7154,13.7572,46200.0
2006-06-30 15:50:00,19.77,19.79,19.73,19.77,79000.0,13.7641,13.7781,13.7363,13.7641,79000.0
2006-07-03 09:30:00,19.73,19.84,19.6,19.6,13800.0,13.7363,13.8129,13.6458,13.6458,13800.0
2006-07-03 09:40:00,19.62,19.71,19.61,19.68,18000.0,13.6597,13.7224,13.6527,13.7015,18000.0
2006-07-03 09:50:00,19.65,19.68,19.61,19.61,17400.0,13.6806,13.7015,13.6527,13.6527,17400.0
2006-07-03 10:00:00,19.61,19.76,19.61,19.69,30600.0,13.6527,13.7572,13.6527,13.7084,30600.0
2006-07-03 10:10:00,19.69,19.7,19.68,19.7,5400.0,13.7084,13.7154,13.7015,13.7154,5400.0
2006-07-03 10:20:00,19.68,19.75,19.64,19.73,8800.0,13.7015,13.7502,13.6736,13.7363,8800.0
2006-07-03 10:30:00,19.75,19.78,19.74,19.74,14600.0,13.7502,13.7711,13.7433,13.7433,14600.0
2006-07-03 10:40:00,19.74,19.74,19.69,19.7,95600.0,13.7433,13.7433,13.7084,13.7154,95600.0
2006-07-03 10:50:00,19.68,19.71,19.68,19.7,96000.0,13.7015,13.7224,13.7015,13.7154,96000.0
2006-07-03 11:00:00,19.7,19.74,19.68,19.71,8800.0,13.7154,13.7433,13.7015,13.7224,8800.0
2006-07-03 11:10:00,19.72,19.73,19.71,19.73,11000.0,13.7293,13.7363,13.7224,13.7363,11000.0
2006-07-03 11:20:00,19.73,19.73,19.71,19.72,16800.0,13.7363,13.7363,13.7224,13.7293,16800.0
2006-07-03 11:30:00,19.74,19.74,19.72,19.74,11200.0,13.7433,13.7433,13.7293,13.7433,11200.0
2006-07-03 11:40:00,19.74,19.75,19.74,19.75,4800.0,13.7433,13.7502,13.7433,13.7502,4800.0
2006-07-03 11:50:00,19.75,19.77,19.74,19.74,5400.0,13.7502,13.7641,13.7433,13.7433,5400.0
2006-07-03 12:00:00,19.75,19.78,19.75,19.75,4800.0,13.7502,13.7711,13.7502,13.7502,4800.0
2006-07-03 12:10:00,19.74,19.75,19.7,19.74,7800.0,13.7433,13.7502,13.7154,13.7433,7800.0
2006-07-03 12:20:00,19.74,19.75,19.73,19.74,5200.0,13.7433,13.7502,13.7363,13.7433,5200.0
2006-07-03 12:30:00,19.74,19.76,19.73,19.75,9600.0,13.7433,13.7572,13.7363,13.7502,9600.0
2006-07-03 12:40:00,19.74,19.77,19.74,19.74,5600.0,13.7433,13.7641,13.7433,13.7433,5600.0
2006-07-03 12:50:00,19.76,19.81,19.76,19.8,12600.0,13.7572,13.792,13.7572,13.785,12600.0
2006-07-03 13:00:00,19.83,19.83,19.83,19.83,8200.0,13.8059,13.8059,13.8059,13.8059,8200.0
2006-07-03 13:10:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:20:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:40:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 13:50:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:00:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:10:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:20:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:40:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 14:50:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:00:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:10:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:20:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:30:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:40:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-03 15:50:00,19.83,19.83,19.83,19.83,0.0,13.8059,13.8059,13.8059,13.8059,0.0
2006-07-05 09:30:00,19.7,19.7,19.56,19.58,11400.0,13.7154,13.7154,13.6179,13.6319,11400.0
2006-07-05 09:40:00,19.6,19.63,19.55,19.58,11400.0,13.6458,13.6667,13.611,13.6319,11400.0
2006-07-05 09:50:00,19.56,19.68,19.55,19.6,22800.0,13.6179,13.7015,13.611,13.6458,22800.0
2006-07-05 10:00:00,19.6,19.61,19.57,19.58,29000.0,13.6458,13.6527,13.6249,13.6319,29000.0
2006-07-05 10:10:00,19.58,19.6,19.56,19.56,32000.0,13.6319,13.6458,13.6179,13.6179,32000.0
2006-07-05 10:20:00,19.56,19.59,19.54,19.59,44400.0,13.6179,13.6388,13.604,13.6388,44400.0
2006-07-05 10:30:00,19.59,19.6,19.57,19.58,20000.0,13.6388,13.6458,13.6249,13.6319,20000.0
2006-07-05 10:40:00,19.6,19.61,19.54,19.56,30600.0,13.6458,13.6527,13.604,13.6179,30600.0
2006-07-05 10:50:00,19.53,19.56,19.49,19.5,25600.0,13.597,13.6179,13.5692,13.5762,25600.0
2006-07-05 11:00:00,19.5,19.51,19.48,19.5,27200.0,13.5762,13.5831,13.5622,13.5762,27200.0
2006-07-05 11:10:00,19.5,19.54,19.5,19.53,25800.0,13.5762,13.604,13.5762,13.597,25800.0
2006-07-05 11:20:00,19.54,19.56,19.5,19.54,11400.0,13.604,13.6179,13.5762,13.604,11400.0
2006-07-05 11:30:00,19.53,19.54,19.49,19.52,9800.0,13.597,13.604,13.5692,13.5901,9800.0
2006-07-05 11:40:00,19.52,19.54,19.5,19.53,9800.0,13.5901,13.604,13.5762,13.597,9800.0
2006-07-05 11:50:00,19.54,19.59,19.53,19.59,8800.0,13.604,13.6388,13.597,13.6388,8800.0
2006-07-05 12:00:00,19.58,19.63,19.58,19.63,15400.0,13.6319,13.6667,13.6319,13.6667,15400.0
2006-07-05 12:10:00,19.63,19.65,19.61,19.63,13800.0,13.6667,13.6806,13.6527,13.6667,13800.0
2006-07-05 12:20:00,19.64,19.64,19.59,19.64,17800.0,13.6736,13.6736,13.6388,13.6736,17800.0
2006-07-05 12:30:00,19.63,19.63,19.56,19.6,26800.0,13.6667,13.6667,13.6179,13.6458,26800.0
2006-07-05 12:40:00,19.6,19.61,19.59,19.59,20400.0,13.6458,13.6527,13.6388,13.6388,20400.0
2006-07-05 12:50:00,19.6,19.61,19.59,19.61,12200.0,13.6458,13.6527,13.6388,13.6527,12200.0
2006-07-05 13:00:00,19.6,19.61,19.58,19.6,11800.0,13.6458,13.6527,13.6319,13.6458,11800.0
2006-07-05 13:10:00,19.6,19.64,19.59,19.64,16200.0,13.6458,13.6736,13.6388,13.6736,16200.0
2006-07-05 13:20:00,19.64,19.71,19.6,19.6,44400.0,13.6736,13.7224,13.6458,13.6458,44400.0
2006-07-05 13:30:00,19.61,19.68,19.61,19.64,12800.0,13.6527,13.7015,13.6527,13.6736,12800.0
2006-07-05 13:40:00,19.64,19.65,19.63,19.63,8600.0,13.6736,13.6806,13.6667,13.6667,8600.0
2006-07-05 13:50:00,19.62,19.62,19.58,19.6,10600.0,13.6597,13.6597,13.6319,13.6458,10600.0
2006-07-05 14:00:00,19.6,19.61,19.6,19.6,10800.0,13.6458,13.6527,13.6458,13.6458,10800.0
2006-07-05 14:10:00,19.6,19.65,19.58,19.64,26600.0,13.6458,13.6806,13.6319,13.6736,26600.0
2006-07-05 14:20:00,19.62,19.63,19.6,19.6,11400.0,13.6597,13.6667,13.6458,13.6458,11400.0
2006-07-05 14:30:00,19.6,19.64,19.6,19.63,16200.0,13.6458,13.6736,13.6458,13.6667,16200.0
2006-07-05 14:40:00,19.63,19.64,19.58,19.6,15600.0,13.6667,13.6736,13.6319,13.6458,15600.0
2006-07-05 14:50:00,19.61,19.62,19.59,19.61,15800.0,13.6527,13.6597,13.6388,13.6527,15800.0
2006-07-05 15:00:00,19.61,19.61,19.58,19.59,23000.0,13.6527,13.6527,13.6319,13.6388,23000.0
2006-07-05 15:10:00,19.58,19.63,19.58,19.62,24600.0,13.6319,13.6667,13.6319,13.6597,24600.0
2006-07-05 15:20:00,19.62,19.65,19.58,19.58,39800.0,13.6597,13.6806,13.6319,13.6319,39800.0
2006-07-05 15:30:00,19.59,19.59,19.5,19.5,38400.0,13.6388,13.6388,13.5762,13.5762,38400.0
2006-07-05 15:40:00,19.5,19.53,19.48,19.48,29000.0,13.5762,13.597,13.5622,13.5622,29000.0
2006-07-05 15:50:00,19.48,19.51,19.48,19.51,41200.0,13.5622,13.5831,13.5622,13.5831,41200.0
2006-07-06 09:30:00,19.53,19.53,19.47,19.47,14200.0,13.597,13.597,13.5553,13.5553,14200.0
2006-07-06 09:40:00,19.47,19.47,19.42,19.42,2600.0,13.5553,13.5553,13.5205,13.5205,2600.0
2006-07-06 09:50:00,19.42,19.43,19.34,19.34,14000.0,13.5205,13.5274,13.4648,13.4648,14000.0
2006-07-06 10:00:00,19.34,19.4,19.31,19.36,15000.0,13.4648,13.5065,13.4439,13.4787,15000.0
2006-07-06 10:10:00,19.36,19.36,19.29,19.3,12200.0,13.4787,13.4787,13.43,13.4369,12200.0
2006-07-06 10:20:00,19.31,19.36,19.31,19.36,18800.0,13.4439,13.4787,13.4439,13.4787,18800.0
2006-07-06 10:30:00,19.36,19.39,19.35,19.36,20600.0,13.4787,13.4996,13.4717,13.4787,20600.0
2006-07-06 10:40:00,19.35,19.35,19.27,19.3,22800.0,13.4717,13.4717,13.416,13.4369,22800.0
2006-07-06 10:50:00,19.29,19.34,19.28,19.32,15400.0,13.43,13.4648,13.423,13.4508,15400.0
2006-07-06 11:00:00,19.32,19.32,19.28,19.29,12600.0,13.4508,13.4508,13.423,13.43,12600.0
2006-07-06 11:10:00,19.29,19.35,19.29,19.31,18200.0,13.43,13.4717,13.43,13.4439,18200.0
2006-07-06 11:20:00,19.31,19.33,19.3,19.31,10800.0,13.4439,13.4578,13.4369,13.4439,10800.0
2006-07-06 11:30:00,19.32,19.35,19.32,19.34,14600.0,13.4508,13.4717,13.4508,13.4648,14600.0
2006-07-06 11:40:00,19.34,19.34,19.31,19.31,6000.0,13.4648,13.4648,13.4439,13.4439,6000.0
2006-07-06 11:50:00,19.3,19.3,19.25,19.27,16000.0,13.4369,13.4369,13.4021,13.416,16000.0
2006-07-06 12:00:00,19.27,19.29,19.27,19.27,8800.0,13.416,13.43,13.416,13.416,8800.0
2006-07-06 12:10:00,19.27,19.28,19.24,19.24,19800.0,13.416,13.423,13.3951,13.3951,19800.0
2006-07-06 12:20:00,19.23,19.24,19.2,19.22,13400.0,13.3882,13.3951,13.3673,13.3812,13400.0
2006-07-06 12:30:00,19.22,19.24,19.21,19.22,12200.0,13.3812,13.3951,13.3743,13.3812,12200.0
2006-07-06 12:40:00,19.21,19.23,19.2,19.22,10200.0,13.3743,13.3882,13.3673,13.3812,10200.0
2006-07-06 12:50:00,19.22,19.25,19.22,19.24,10400.0,13.3812,13.4021,13.3812,13.3951,10400.0
2006-07-06 13:00:00,19.24,19.28,19.24,19.28,12200.0,13.3951,13.423,13.3951,13.423,12200.0
2006-07-06 13:10:00,19.29,19.3,19.28,19.29,6800.0,13.43,13.4369,13.423,13.43,6800.0
2006-07-06 13:20:00,19.29,19.29,19.27,19.28,5600.0,13.43,13.43,13.416,13.423,5600.0
2006-07-06 13:30:00,19.27,19.27,19.25,19.25,4200.0,13.416,13.416,13.4021,13.4021,4200.0
2006-07-06 13:40:00,19.26,19.29,19.25,19.26,11000.0,13.4091,13.43,13.4021,13.4091,11000.0
2006-07-06 13:50:00,19.27,19.27,19.26,19.27,27000.0,13.416,13.416,13.4091,13.416,27000.0
2006-07-06 14:00:00,19.26,19.28,19.26,19.26,20200.0,13.4091,13.423,13.4091,13.4091,20200.0
2006-07-06 14:10:00,19.27,19.27,19.25,19.25,13800.0,13.416,13.416,13.4021,13.4021,13800.0
2006-07-06 14:20:00,19.24,19.25,19.23,19.23,18200.0,13.3951,13.4021,13.3882,13.3882,18200.0
2006-07-06 14:30:00,19.24,19.24,19.2,19.22,29800.0,13.3951,13.3951,13.3673,13.3812,29800.0
2006-07-06 14:40:00,19.23,19.25,19.22,19.23,17800.0,13.3882,13.4021,13.3812,13.3882,17800.0
2006-07-06 14:50:00,19.23,19.27,19.23,19.26,18000.0,13.3882,13.416,13.3882,13.4091,18000.0
2006-07-06 15:00:00,19.27,19.27,19.23,19.26,20400.0,13.416,13.416,13.3882,13.4091,20400.0
2006-07-06 15:10:00,19.25,19.26,19.25,19.25,8400.0,13.4021,13.4091,13.4021,13.4021,8400.0
2006-07-06 15:20:00,19.25,19.27,19.25,19.25,15400.0,13.4021,13.416,13.4021,13.4021,15400.0
2006-07-06 15:30:00,19.25,19.27,19.25,19.25,12000.0,13.4021,13.416,13.4021,13.4021,12000.0
2006-07-06 15:40:00,19.25,19.28,19.25,19.27,14600.0,13.4021,13.423,13.4021,13.416,14600.0
2006-07-06 15:50:00,19.27,19.3,19.27,19.3,28000.0,13.416,13.4369,13.416,13.4369,28000.0
2006-07-07 09:30:00,19.3,19.32,19.27,19.27,16400.0,13.4369,13.4508,13.416,13.416,16400.0
2006-07-07 09:40:00,19.27,19.33,19.27,19.31,38800.0,13.416,13.4578,13.416,13.4439,38800.0
2006-07-07 09:50:00,19.33,19.38,19.31,19.36,23000.0,13.4578,13.4926,13.4439,13.4787,23000.0
2006-07-07 10:00:00,19.37,19.43,19.37,19.37,20200.0,13.4857,13.5274,13.4857,13.4857,20200.0
2006-07-07 10:10:00,19.38,19.42,19.36,19.36,17000.0,13.4926,13.5205,13.4787,13.4787,17000.0
2006-07-07 10:20:00,19.36,19.42,19.36,19.41,14800.0,13.4787,13.5205,13.4787,13.5135,14800.0
2006-07-07 10:30:00,19.42,19.46,19.4,19.43,50000.0,13.5205,13.5483,13.5065,13.5274,50000.0
2006-07-07 10:40:00,19.43,19.51,19.43,19.51,12800.0,13.5274,13.5831,13.5274,13.5831,12800.0
2006-07-07 10:50:00,19.52,19.53,19.5,19.5,36200.0,13.5901,13.597,13.5762,13.5762,36200.0
2006-07-07 11:00:00,19.5,19.53,19.49,19.5,52800.0,13.5762,13.597,13.5692,13.5762,52800.0
2006-07-07 11:10:00,19.48,19.5,19.48,19.5,19800.0,13.5622,13.5762,13.5622,13.5762,19800.0
2006-07-07 11:20:00,19.5,19.52,19.5,19.5,18200.0,13.5762,13.5901,13.5762,13.5762,18200.0
2006-07-07 11:30:00,19.49,19.55,19.48,19.53,22000.0,13.5692,13.611,13.5622,13.597,22000.0
2006-07-07 11:40:00,19.53,19.54,19.5,19.5,15400.0,13.597,13.604,13.5762,13.5762,15400.0
2006-07-07 11:50:00,19.5,19.5,19.43,19.48,19200.0,13.5762,13.5762,13.5274,13.5622,19200.0
2006-07-07 12:00:00,19.47,19.54,19.45,19.5,11600.0,13.5553,13.604,13.5414,13.5762,11600.0
2006-07-07 12:10:00,19.49,19.56,19.49,19.51,14200.0,13.5692,13.6179,13.5692,13.5831,14200.0
2006-07-07 12:20:00,19.53,19.55,19.5,19.55,7200.0,13.597,13.611,13.5762,13.611,7200.0
2006-07-07 12:30:00,19.55,19.55,19.53,19.54,15800.0,13.611,13.611,13.597,13.604,15800.0
2006-07-07 12:40:00,19.53,19.53,19.48,19.48,12600.0,13.597,13.597,13.5622,13.5622,12600.0
2006-07-07 12:50:00,19.49,19.49,19.43,19.43,8000.0,13.5692,13.5692,13.5274,13.5274,8000.0
2006-07-07 13:00:00,19.43,19.5,19.41,19.48,18200.0,13.5274,13.5762,13.5135,13.5622,18200.0
2006-07-07 13:10:00,19.48,19.49,19.38,19.38,13000.0,13.5622,13.5692,13.4926,13.4926,13000.0
2006-07-07 13:20:00,19.38,19.43,19.38,19.43,20400.0,13.4926,13.5274,13.4926,13.5274,20400.0
2006-07-07 13:30:00,19.43,19.47,19.43,19.45,65400.0,13.5274,13.5553,13.5274,13.5414,65400.0
2006-07-07 13:40:00,19.45,19.45,19.39,19.39,8000.0,13.5414,13.5414,13.4996,13.4996,8000.0
2006-07-07 13:50:00,19.39,19.4,19.39,19.4,5600.0,13.4996,13.5065,13.4996,13.5065,5600.0
2006-07-07 14:00:00,19.4,19.4,19.38,19.39,11800.0,13.5065,13.5065,13.4926,13.4996,11800.0
2006-07-07 14:10:00,19.38,19.39,19.38,19.38,9400.0,13.4926,13.4996,13.4926,13.4926,9400.0
2006-07-07 14:20:00,19.38,19.42,19.38,19.41,109200.0,13.4926,13.5205,13.4926,13.5135,109200.0
2006-07-07 14:30:00,19.4,19.43,19.39,19.41,33600.0,13.5065,13.5274,13.4996,13.5135,33600.0
2006-07-07 14:40:00,19.41,19.5,19.39,19.47,141600.0,13.5135,13.5762,13.4996,13.5553,141600.0
2006-07-07 14:50:00,19.46,19.46,19.42,19.42,40000.0,13.5483,13.5483,13.5205,13.5205,40000.0
2006-07-07 15:00:00,19.42,19.42,19.33,19.35,16000.0,13.5205,13.5205,13.4578,13.4717,16000.0
2006-07-07 15:10:00,19.35,19.39,19.33,19.39,33200.0,13.4717,13.4996,13.4578,13.4996,33200.0
2006-07-07 15:20:00,19.38,19.39,19.33,19.34,51200.0,13.4926,13.4996,13.4578,13.4648,51200.0
2006-07-07 15:30:00,19.34,19.38,19.32,19.34,27400.0,13.4648,13.4926,13.4508,13.4648,27400.0
2006-07-07 15:40:00,19.35,19.38,19.35,19.36,62000.0,13.4717,13.4926,13.4717,13.4787,62000.0
2006-07-07 15:50:00,19.36,19.38,19.35,19.36,17000.0,13.4787,13.4926,13.4717,13.4787,17000.0
2006-07-10 09:30:00,19.39,19.41,19.36,19.41,7400.0,13.4996,13.5135,13.4787,13.5135,7400.0
2006-07-10 09:40:00,19.39,19.45,19.39,19.4,9200.0,13.4996,13.5414,13.4996,13.5065,9200.0
2006-07-10 09:50:00,19.39,19.45,19.39,19.45,11600.0,13.4996,13.5414,13.4996,13.5414,11600.0
2006-07-10 10:00:00,19.46,19.5,19.46,19.5,4000.0,13.5483,13.5762,13.5483,13.5762,4000.0
2006-07-10 10:10:00,19.5,19.51,19.49,19.49,5000.0,13.5762,13.5831,13.5692,13.5692,5000.0
2006-07-10 10:20:00,19.48,19.5,19.47,19.48,8400.0,13.5622,13.5762,13.5553,13.5622,8400.0
2006-07-10 10:30:00,19.48,19.48,19.42,19.48,7800.0,13.5622,13.5622,13.5205,13.5622,7800.0
2006-07-10 10:40:00,19.46,19.49,19.46,19.49,2400.0,13.5483,13.5692,13.5483,13.5692,2400.0
2006-07-10 10:50:00,19.5,19.58,19.49,19.58,49200.0,13.5762,13.6319,13.5692,13.6319,49200.0
2006-07-10 11:00:00,19.58,19.59,19.53,19.54,12000.0,13.6319,13.6388,13.597,13.604,12000.0
2006-07-10 11:10:00,19.53,19.55,19.53,19.53,6800.0,13.597,13.611,13.597,13.597,6800.0
2006-07-10 11:20:00,19.53,19.54,19.52,19.53,3600.0,13.597,13.604,13.5901,13.597,3600.0
2006-07-10 11:30:00,19.51,19.51,19.43,19.43,4800.0,13.5831,13.5831,13.5274,13.5274,4800.0
2006-07-10 11:40:00,19.43,19.43,19.42,19.43,2200.0,13.5274,13.5274,13.5205,13.5274,2200.0
2006-07-10 11:50:00,19.43,19.43,19.43,19.43,200.0,13.5274,13.5274,13.5274,13.5274,200.0
2006-07-10 12:00:00,19.43,19.43,19.4,19.41,2000.0,13.5274,13.5274,13.5065,13.5135,2000.0
2006-07-10 12:10:00,19.42,19.43,19.41,19.43,2000.0,13.5205,13.5274,13.5135,13.5274,2000.0
2006-07-10 12:20:00,19.43,19.43,19.41,19.41,19200.0,13.5274,13.5274,13.5135,13.5135,19200.0
2006-07-10 12:30:00,19.41,19.41,19.4,19.4,4400.0,13.5135,13.5135,13.5065,13.5065,4400.0
2006-07-10 12:40:00,19.4,19.42,19.4,19.42,7600.0,13.5065,13.5205,13.5065,13.5205,7600.0
2006-07-10 12:50:00,19.42,19.43,19.41,19.41,2600.0,13.5205,13.5274,13.5135,13.5135,2600.0
2006-07-10 13:00:00,19.4,19.42,19.38,19.38,16600.0,13.5065,13.5205,13.4926,13.4926,16600.0
2006-07-10 13:10:00,19.38,19.39,19.36,19.36,35400.0,13.4926,13.4996,13.4787,13.4787,35400.0
2006-07-10 13:20:00,19.35,19.38,19.35,19.36,35800.0,13.4717,13.4926,13.4717,13.4787,35800.0
2006-07-10 13:30:00,19.36,19.37,19.36,19.36,13400.0,13.4787,13.4857,13.4787,13.4787,13400.0
2006-07-10 13:40:00,19.36,19.38,19.36,19.38,14200.0,13.4787,13.4926,13.4787,13.4926,14200.0
2006-07-10 13:50:00,19.38,19.42,19.37,19.4,63200.0,13.4926,13.5205,13.4857,13.5065,63200.0
2006-07-10 14:00:00,19.4,19.41,19.39,19.4,18200.0,13.5065,13.5135,13.4996,13.5065,18200.0
2006-07-10 14:10:00,19.39,19.4,19.38,19.38,19000.0,13.4996,13.5065,13.4926,13.4926,19000.0
2006-07-10 14:20:00,19.38,19.38,19.36,19.36,9600.0,13.4926,13.4926,13.4787,13.4787,9600.0
2006-07-10 14:30:00,19.36,19.36,19.35,19.35,34000.0,13.4787,13.4787,13.4717,13.4717,34000.0
2006-07-10 14:40:00,19.35,19.36,19.29,19.29,14200.0,13.4717,13.4787,13.43,13.43,14200.0
2006-07-10 14:50:00,19.28,19.31,19.28,19.3,11000.0,13.423,13.4439,13.423,13.4369,11000.0
2006-07-10 15:00:00,19.29,19.29,19.24,19.25,12200.0,13.43,13.43,13.3951,13.4021,12200.0
2006-07-10 15:10:00,19.25,19.3,19.25,19.3,10600.0,13.4021,13.4369,13.4021,13.4369,10600.0
2006-07-10 15:20:00,19.29,19.36,19.29,19.36,11600.0,13.43,13.4787,13.43,13.4787,11600.0
2006-07-10 15:30:00,19.36,19.37,19.35,19.36,12200.0,13.4787,13.4857,13.4717,13.4787,12200.0
2006-07-10 15:40:00,19.36,19.37,19.35,19.35,13000.0,13.4787,13.4857,13.4717,13.4717,13000.0
2006-07-10 15:50:00,19.35,19.36,19.35,19.35,61200.0,13.4717,13.4787,13.4717,13.4717,61200.0
2006-07-11 09:30:00,19.3,19.32,19.21,19.22,10600.0,13.4369,13.4508,13.3743,13.3812,10600.0
2006-07-11 09:40:00,19.22,19.22,19.03,19.04,24600.0,13.3812,13.3812,13.2489,13.2559,24600.0
2006-07-11 09:50:00,19.05,19.08,18.95,19.0,35800.0,13.2629,13.2838,13.1932,13.2281,35800.0
2006-07-11 10:00:00,18.99,19.0,18.93,18.93,21400.0,13.2211,13.2281,13.1793,13.1793,21400.0
2006-07-11 10:10:00,18.93,18.94,18.89,18.9,19800.0,13.1793,13.1863,13.1515,13.1584,19800.0
2006-07-11 10:20:00,18.9,18.92,18.88,18.88,12600.0,13.1584,13.1724,13.1445,13.1445,12600.0
2006-07-11 10:30:00,18.88,18.92,18.85,18.91,55000.0,13.1445,13.1724,13.1236,13.1654,55000.0
2006-07-11 10:40:00,18.91,18.93,18.86,18.91,41600.0,13.1654,13.1793,13.1306,13.1654,41600.0
2006-07-11 10:50:00,18.9,18.93,18.81,18.86,115200.0,13.1584,13.1793,13.0958,13.1306,115200.0
2006-07-11 11:00:00,18.85,18.86,18.75,18.75,41600.0,13.1236,13.1306,13.054,13.054,41600.0
2006-07-11 11:10:00,18.75,18.79,18.73,18.79,45400.0,13.054,13.0819,13.0401,13.0819,45400.0
2006-07-11 11:20:00,18.8,18.86,18.78,18.84,68600.0,13.0888,13.1306,13.0749,13.1167,68600.0
2006-07-11 11:30:00,18.84,18.84,18.78,18.78,11600.0,13.1167,13.1167,13.0749,13.0749,11600.0
2006-07-11 11:40:00,18.78,18.8,18.78,18.79,20200.0,13.0749,13.0888,13.0749,13.0819,20200.0
2006-07-11 11:50:00,18.78,18.79,18.74,18.78,173600.0,13.0749,13.0819,13.047,13.0749,173600.0
2006-07-11 12:00:00,18.78,18.8,18.74,18.79,124600.0,13.0749,13.0888,13.047,13.0819,124600.0
2006-07-11 12:10:00,18.8,18.84,18.77,18.81,133400.0,13.0888,13.1167,13.0679,13.0958,133400.0
2006-07-11 12:20:00,18.81,18.84,18.78,18.82,78600.0,13.0958,13.1167,13.0749,13.1027,78600.0
2006-07-11 12:30:00,18.8,18.8,18.75,18.75,15600.0,13.0888,13.0888,13.054,13.054,15600.0
2006-07-11 12:40:00,18.75,18.8,18.74,18.79,108000.0,13.054,13.0888,13.047,13.0819,108000.0
2006-07-11 12:50:00,18.79,18.88,18.78,18.86,23600.0,13.0819,13.1445,13.0749,13.1306,23600.0
2006-07-11 13:00:00,18.85,18.86,18.82,18.84,5800.0,13.1236,13.1306,13.1027,13.1167,5800.0
2006-07-11 13:10:00,18.83,18.84,18.82,18.84,2400.0,13.1097,13.1167,13.1027,13.1167,2400.0
2006-07-11 13:20:00,18.82,18.83,18.8,18.8,5400.0,13.1027,13.1097,13.0888,13.0888,5400.0
2006-07-11 13:30:00,18.8,18.82,18.79,18.8,6200.0,13.0888,13.1027,13.0819,13.0888,6200.0
2006-07-11 13:40:00,18.8,18.81,18.79,18.81,4400.0,13.0888,13.0958,13.0819,13.0958,4400.0
2006-07-11 13:50:00,18.81,18.86,18.8,18.85,11600.0,13.0958,13.1306,13.0888,13.1236,11600.0
2006-07-11 14:00:00,18.86,18.94,18.86,18.92,135000.0,13.1306,13.1863,13.1306,13.1724,135000.0
2006-07-11 14:10:00,18.93,19.0,18.93,18.96,18600.0,13.1793,13.2281,13.1793,13.2002,18600.0
2006-07-11 14:20:00,18.95,19.0,18.95,18.99,20400.0,13.1932,13.2281,13.1932,13.2211,20400.0
2006-07-11 14:30:00,18.99,19.0,18.99,19.0,14400.0,13.2211,13.2281,13.2211,13.2281,14400.0
2006-07-11 14:40:00,19.0,19.0,18.98,18.98,11800.0,13.2281,13.2281,13.2141,13.2141,11800.0
2006-07-11 14:50:00,18.98,18.98,18.92,18.92,3600.0,13.2141,13.2141,13.1724,13.1724,3600.0
2006-07-11 15:00:00,18.93,18.93,18.89,18.92,8000.0,13.1793,13.1793,13.1515,13.1724,8000.0
2006-07-11 15:10:00,18.93,18.98,18.93,18.98,14000.0,13.1793,13.2141,13.1793,13.2141,14000.0
2006-07-11 15:20:00,18.99,19.0,18.98,18.99,41400.0,13.2211,13.2281,13.2141,13.2211,41400.0
2006-07-11 15:30:00,18.97,19.0,18.97,19.0,38600.0,13.2072,13.2281,13.2072,13.2281,38600.0
2006-07-11 15:40:00,19.0,19.0,18.95,18.95,27200.0,13.2281,13.2281,13.1932,13.1932,27200.0
2006-07-11 15:50:00,18.95,18.99,18.95,18.96,25600.0,13.1932,13.2211,13.1932,13.2002,25600.0
2006-07-12 09:30:00,18.91,18.93,18.86,18.93,6400.0,13.1654,13.1793,13.1306,13.1793,6400.0
2006-07-12 09:40:00,18.92,18.92,18.85,18.85,9800.0,13.1724,13.1724,13.1236,13.1236,9800.0
2006-07-12 09:50:00,18.85,18.87,18.83,18.83,8200.0,13.1236,13.1375,13.1097,13.1097,8200.0
2006-07-12 10:00:00,18.83,18.86,18.82,18.82,7600.0,13.1097,13.1306,13.1027,13.1027,7600.0
2006-07-12 10:10:00,18.82,18.89,18.82,18.83,8400.0,13.1027,13.1515,13.1027,13.1097,8400.0
2006-07-12 10:20:00,18.86,18.87,18.84,18.85,4800.0,13.1306,13.1375,13.1167,13.1236,4800.0
2006-07-12 10:30:00,18.84,18.84,18.75,18.77,18400.0,13.1167,13.1167,13.054,13.0679,18400.0
2006-07-12 10:40:00,18.76,18.77,18.75,18.76,17000.0,13.061,13.0679,13.054,13.061,17000.0
2006-07-12 10:50:00,18.77,18.8,18.75,18.78,21800.0,13.0679,13.0888,13.054,13.0749,21800.0
2006-07-12 11:00:00,18.78,18.8,18.75,18.75,30200.0,13.0749,13.0888,13.054,13.054,30200.0
2006-07-12 11:10:00,18.75,18.78,18.75,18.78,38600.0,13.054,13.0749,13.054,13.0749,38600.0
2006-07-12 11:20:00,18.75,18.78,18.68,18.7,52400.0,13.054,13.0749,13.0053,13.0192,52400.0
2006-07-12 11:30:00,18.7,18.82,18.7,18.81,10400.0,13.0192,13.1027,13.0192,13.0958,10400.0
2006-07-12 11:40:00,18.8,18.83,18.78,18.82,5000.0,13.0888,13.1097,13.0749,13.1027,5000.0
2006-07-12 11:50:00,18.82,18.85,18.82,18.85,6000.0,13.1027,13.1236,13.1027,13.1236,6000.0
2006-07-12 12:00:00,18.84,18.84,18.81,18.82,2600.0,13.1167,13.1167,13.0958,13.1027,2600.0
2006-07-12 12:10:00,18.81,18.81,18.73,18.73,29800.0,13.0958,13.0958,13.0401,13.0401,29800.0
2006-07-12 12:20:00,18.73,18.73,18.7,18.71,28000.0,13.0401,13.0401,13.0192,13.0262,28000.0
2006-07-12 12:30:00,18.71,18.71,18.68,18.68,17800.0,13.0262,13.0262,13.0053,13.0053,17800.0
2006-07-12 12:40:00,18.68,18.78,18.68,18.78,36400.0,13.0053,13.0749,13.0053,13.0749,36400.0
2006-07-12 12:50:00,18.8,18.8,18.78,18.79,6000.0,13.0888,13.0888,13.0749,13.0819,6000.0
2006-07-12 13:00:00,18.79,18.79,18.75,18.78,49000.0,13.0819,13.0819,13.054,13.0749,49000.0
2006-07-12 13:10:00,18.78,18.81,18.78,18.79,27000.0,13.0749,13.0958,13.0749,13.0819,27000.0
2006-07-12 13:20:00,18.78,18.79,18.77,18.77,80000.0,13.0749,13.0819,13.0679,13.0679,80000.0
2006-07-12 13:30:00,18.75,18.76,18.75,18.75,9600.0,13.054,13.061,13.054,13.054,9600.0
2006-07-12 13:40:00,18.75,18.77,18.72,18.72,4400.0,13.054,13.0679,13.0331,13.0331,4400.0
2006-07-12 13:50:00,18.71,18.71,18.7,18.7,3800.0,13.0262,13.0262,13.0192,13.0192,3800.0
2006-07-12 14:00:00,18.7,18.7,18.65,18.65,4600.0,13.0192,13.0192,12.9844,12.9844,4600.0
2006-07-12 14:10:00,18.67,18.68,18.66,18.67,3400.0,12.9983,13.0053,12.9913,12.9983,3400.0
2006-07-12 14:20:00,18.68,18.68,18.66,18.67,4200.0,13.0053,13.0053,12.9913,12.9983,4200.0
2006-07-12 14:30:00,18.68,18.68,18.63,18.63,4400.0,13.0053,13.0053,12.9705,12.9705,4400.0
2006-07-12 14:40:00,18.64,18.65,18.61,18.62,10200.0,12.9774,12.9844,12.9565,12.9635,10200.0
2006-07-12 14:50:00,18.62,18.62,18.57,18.58,9200.0,12.9635,12.9635,12.9287,12.9356,9200.0
2006-07-12 15:00:00,18.58,18.6,18.58,18.6,20400.0,12.9356,12.9496,12.9356,12.9496,20400.0
2006-07-12 15:10:00,18.59,18.6,18.55,18.55,25400.0,12.9426,12.9496,12.9148,12.9148,25400.0
2006-07-12 15:20:00,18.56,18.6,18.54,18.59,14800.0,12.9217,12.9496,12.9078,12.9426,14800.0
2006-07-12 15:30:00,18.59,18.59,18.56,18.56,14000.0,12.9426,12.9426,12.9217,12.9217,14000.0
2006-07-12 15:40:00,18.56,18.56,18.5,18.54,23200.0,12.9217,12.9217,12.8799,12.9078,23200.0
2006-07-12 15:50:00,18.54,18.54,18.5,18.5,39800.0,12.9078,12.9078,12.8799,12.8799,39800.0
2006-07-13 09:30:00,18.48,18.55,18.46,18.55,27200.0,12.866,12.9148,12.8521,12.9148,27200.0
2006-07-13 09:40:00,18.54,18.55,18.41,18.5,41400.0,12.9078,12.9148,12.8173,12.8799,41400.0
2006-07-13 09:50:00,18.48,18.49,18.43,18.43,51000.0,12.866,12.873,12.8312,12.8312,51000.0
2006-07-13 10:00:00,18.45,18.45,18.39,18.4,361400.0,12.8451,12.8451,12.8034,12.8103,361400.0
2006-07-13 10:10:00,18.4,18.54,18.4,18.54,50400.0,12.8103,12.9078,12.8103,12.9078,50400.0
2006-07-13 10:20:00,18.57,18.71,18.57,18.71,42600.0,12.9287,13.0262,12.9287,13.0262,42600.0
2006-07-13 10:30:00,18.68,18.75,18.68,18.73,66000.0,13.0053,13.054,13.0053,13.0401,66000.0
2006-07-13 10:40:00,18.73,18.87,18.73,18.75,43400.0,13.0401,13.1375,13.0401,13.054,43400.0
2006-07-13 10:50:00,18.73,18.75,18.67,18.7,23200.0,13.0401,13.054,12.9983,13.0192,23200.0
2006-07-13 11:00:00,18.71,18.72,18.67,18.68,23600.0,13.0262,13.0331,12.9983,13.0053,23600.0
2006-07-13 11:10:00,18.65,18.71,18.63,18.68,7800.0,12.9844,13.0262,12.9705,13.0053,7800.0
2006-07-13 11:20:00,18.65,18.73,18.65,18.7,17800.0,12.9844,13.0401,12.9844,13.0192,17800.0
2006-07-13 11:30:00,18.7,18.73,18.68,18.72,26600.0,13.0192,13.0401,13.0053,13.0331,26600.0
2006-07-13 11:40:00,18.7,18.7,18.61,18.61,15200.0,13.0192,13.0192,12.9565,12.9565,15200.0
2006-07-13 11:50:00,18.62,18.68,18.61,18.63,41800.0,12.9635,13.0053,12.9565,12.9705,41800.0
2006-07-13 12:00:00,18.63,18.7,18.63,18.7,23000.0,12.9705,13.0192,12.9705,13.0192,23000.0
2006-07-13 12:10:00,18.7,18.73,18.7,18.73,26200.0,13.0192,13.0401,13.0192,13.0401,26200.0
2006-07-13 12:20:00,18.73,18.77,18.73,18.75,26000.0,13.0401,13.0679,13.0401,13.054,26000.0
2006-07-13 12:30:00,18.75,18.75,18.74,18.74,4800.0,13.054,13.054,13.047,13.047,4800.0
2006-07-13 12:40:00,18.75,18.8,18.74,18.77,24200.0,13.054,13.0888,13.047,13.0679,24200.0
2006-07-13 12:50:00,18.76,18.76,18.72,18.72,8200.0,13.061,13.061,13.0331,13.0331,8200.0
2006-07-13 13:00:00,18.72,18.73,18.65,18.68,18800.0,13.0331,13.0401,12.9844,13.0053,18800.0
2006-07-13 13:10:00,18.69,18.75,18.68,18.75,17200.0,13.0122,13.054,13.0053,13.054,17200.0
2006-07-13 13:20:00,18.74,18.78,18.73,18.73,30000.0,13.047,13.0749,13.0401,13.0401,30000.0
2006-07-13 13:30:00,18.72,18.72,18.71,18.71,2800.0,13.0331,13.0331,13.0262,13.0262,2800.0
2006-07-13 13:40:00,18.71,18.71,18.67,18.68,28200.0,13.0262,13.0262,12.9983,13.0053,28200.0
2006-07-13 13:50:00,18.68,18.68,18.61,18.61,19800.0,13.0053,13.0053,12.9565,12.9565,19800.0
2006-07-13 14:00:00,18.61,18.61,18.6,18.61,11200.0,12.9565,12.9565,12.9496,12.9565,11200.0
2006-07-13 14:10:00,18.61,18.64,18.6,18.64,30800.0,12.9565,12.9774,12.9496,12.9774,30800.0
2006-07-13 14:20:00,18.64,18.64,18.63,18.64,12600.0,12.9774,12.9774,12.9705,12.9774,12600.0
2006-07-13 14:30:00,18.63,18.63,18.6,18.6,9200.0,12.9705,12.9705,12.9496,12.9496,9200.0
2006-07-13 14:40:00,18.6,18.6,18.45,18.52,54000.0,12.9496,12.9496,12.8451,12.8939,54000.0
2006-07-13 14:50:00,18.53,18.55,18.5,18.52,18800.0,12.9008,12.9148,12.8799,12.8939,18800.0
2006-07-13 15:00:00,18.49,18.53,18.44,18.5,92200.0,12.873,12.9008,12.8382,12.8799,92200.0
2006-07-13 15:10:00,18.5,18.5,18.46,18.46,31200.0,12.8799,12.8799,12.8521,12.8521,31200.0
2006-07-13 15:20:00,18.45,18.5,18.45,18.46,34400.0,12.8451,12.8799,12.8451,12.8521,34400.0
2006-07-13 15:30:00,18.48,18.53,18.48,18.5,57400.0,12.866,12.9008,12.866,12.8799,57400.0
2006-07-13 15:40:00,18.5,18.56,18.49,18.56,55600.0,12.8799,12.9217,12.873,12.9217,55600.0
2006-07-13 15:50:00,18.56,18.57,18.53,18.56,51400.0,12.9217,12.9287,12.9008,12.9217,51400.0
2006-07-14 09:30:00,18.53,18.54,18.45,18.45,22600.0,12.9008,12.9078,12.8451,12.8451,22600.0
2006-07-14 09:40:00,18.45,18.47,18.39,18.39,15400.0,12.8451,12.8591,12.8034,12.8034,15400.0
2006-07-14 09:50:00,18.39,18.4,18.33,18.35,40800.0,12.8034,12.8103,12.7616,12.7755,40800.0
2006-07-14 10:00:00,18.37,18.39,18.33,18.33,15200.0,12.7894,12.8034,12.7616,12.7616,15200.0
2006-07-14 10:10:00,18.34,18.38,18.31,18.35,30800.0,12.7686,12.7964,12.7477,12.7755,30800.0
2006-07-14 10:20:00,18.34,18.35,18.28,18.3,15000.0,12.7686,12.7755,12.7268,12.7407,15000.0
2006-07-14 10:30:00,18.31,18.33,18.28,18.33,24800.0,12.7477,12.7616,12.7268,12.7616,24800.0
2006-07-14 10:40:00,18.31,18.35,18.31,18.35,17000.0,12.7477,12.7755,12.7477,12.7755,17000.0
2006-07-14 10:50:00,18.35,18.4,18.35,18.38,68400.0,12.7755,12.8103,12.7755,12.7964,68400.0
2006-07-14 11:00:00,18.38,18.38,18.27,18.27,29400.0,12.7964,12.7964,12.7198,12.7198,29400.0
2006-07-14 11:10:00,18.26,18.26,18.18,18.18,34000.0,12.7129,12.7129,12.6572,12.6572,34000.0
2006-07-14 11:20:00,18.18,18.2,18.11,18.13,38600.0,12.6572,12.6711,12.6084,12.6223,38600.0
2006-07-14 11:30:00,18.13,18.13,18.04,18.04,63200.0,12.6223,12.6223,12.5597,12.5597,63200.0
2006-07-14 11:40:00,18.04,18.11,18.03,18.1,36000.0,12.5597,12.6084,12.5527,12.6015,36000.0
2006-07-14 11:50:00,18.1,18.11,18.05,18.11,24400.0,12.6015,12.6084,12.5667,12.6084,24400.0
2006-07-14 12:00:00,18.11,18.12,18.09,18.11,23200.0,12.6084,12.6154,12.5945,12.6084,23200.0
2006-07-14 12:10:00,18.11,18.12,18.09,18.11,21400.0,12.6084,12.6154,12.5945,12.6084,21400.0
2006-07-14 12:20:00,18.11,18.15,18.11,18.12,16400.0,12.6084,12.6363,12.6084,12.6154,16400.0
2006-07-14 12:30:00,18.11,18.23,18.11,18.23,19800.0,12.6084,12.692,12.6084,12.692,19800.0
2006-07-14 12:40:00,18.23,18.3,18.2,18.29,29200.0,12.692,12.7407,12.6711,12.7337,29200.0
2006-07-14 12:50:00,18.29,18.3,18.24,18.25,19600.0,12.7337,12.7407,12.6989,12.7059,19600.0
2006-07-14 13:00:00,18.23,18.23,18.17,18.18,23400.0,12.692,12.692,12.6502,12.6572,23400.0
2006-07-14 13:10:00,18.17,18.25,18.17,18.25,22600.0,12.6502,12.7059,12.6502,12.7059,22600.0
2006-07-14 13:20:00,18.24,18.29,18.22,18.22,72400.0,12.6989,12.7337,12.685,12.685,72400.0
2006-07-14 13:30:00,18.22,18.22,18.14,18.14,44800.0,12.685,12.685,12.6293,12.6293,44800.0
2006-07-14 13:40:00,18.15,18.15,18.11,18.11,30600.0,12.6363,12.6363,12.6084,12.6084,30600.0
2006-07-14 13:50:00,18.11,18.11,18.05,18.06,51800.0,12.6084,12.6084,12.5667,12.5736,51800.0
2006-07-14 14:00:00,18.05,18.07,18.04,18.05,35600.0,12.5667,12.5806,12.5597,12.5667,35600.0
2006-07-14 14:10:00,18.03,18.04,17.99,18.0,73000.0,12.5527,12.5597,12.5249,12.5318,73000.0
2006-07-14 14:20:00,18.0,18.03,17.98,17.99,44200.0,12.5318,12.5527,12.5179,12.5249,44200.0
2006-07-14 14:30:00,17.99,18.06,17.99,18.05,39400.0,12.5249,12.5736,12.5249,12.5667,39400.0
2006-07-14 14:40:00,18.05,18.06,18.0,18.05,24600.0,12.5667,12.5736,12.5318,12.5667,24600.0
2006-07-14 14:50:00,18.06,18.06,18.01,18.02,33400.0,12.5736,12.5736,12.5388,12.5458,33400.0
2006-07-14 15:00:00,18.03,18.09,18.03,18.09,47800.0,12.5527,12.5945,12.5527,12.5945,47800.0
2006-07-14 15:10:00,18.1,18.1,18.04,18.06,31200.0,12.6015,12.6015,12.5597,12.5736,31200.0
2006-07-14 15:20:00,18.06,18.07,17.96,18.02,76400.0,12.5736,12.5806,12.504,12.5458,76400.0
2006-07-14 15:30:00,18.01,18.1,18.01,18.1,49800.0,12.5388,12.6015,12.5388,12.6015,49800.0
2006-07-14 15:40:00,18.1,18.23,18.1,18.23,42600.0,12.6015,12.692,12.6015,12.692,42600.0
2006-07-14 15:50:00,18.23,18.25,18.21,18.21,74400.0,12.692,12.7059,12.678,12.678,74400.0
2006-07-17 09:30:00,18.2,18.31,18.2,18.31,16200.0,12.6711,12.7477,12.6711,12.7477,16200.0
2006-07-17 09:40:00,18.31,18.45,18.31,18.42,21600.0,12.7477,12.8451,12.7477,12.8243,21600.0
2006-07-17 09:50:00,18.41,18.47,18.38,18.38,14800.0,12.8173,12.8591,12.7964,12.7964,14800.0
2006-07-17 10:00:00,18.39,18.46,18.39,18.43,39800.0,12.8034,12.8521,12.8034,12.8312,39800.0
2006-07-17 10:10:00,18.42,18.49,18.41,18.46,51600.0,12.8243,12.873,12.8173,12.8521,51600.0
2006-07-17 10:20:00,18.46,18.46,18.38,18.4,18600.0,12.8521,12.8521,12.7964,12.8103,18600.0
2006-07-17 10:30:00,18.39,18.39,18.26,18.29,36400.0,12.8034,12.8034,12.7129,12.7337,36400.0
2006-07-17 10:40:00,18.28,18.34,18.25,18.29,33000.0,12.7268,12.7686,12.7059,12.7337,33000.0
2006-07-17 10:50:00,18.27,18.42,18.25,18.35,60000.0,12.7198,12.8243,12.7059,12.7755,60000.0
2006-07-17 11:00:00,18.34,18.4,18.3,18.3,43400.0,12.7686,12.8103,12.7407,12.7407,43400.0
2006-07-17 11:10:00,18.29,18.4,18.29,18.38,78800.0,12.7337,12.8103,12.7337,12.7964,78800.0
2006-07-17 11:20:00,18.39,18.4,18.32,18.38,35000.0,12.8034,12.8103,12.7546,12.7964,35000.0
2006-07-17 11:30:00,18.36,18.36,18.27,18.3,13200.0,12.7825,12.7825,12.7198,12.7407,13200.0
2006-07-17 11:40:00,18.28,18.36,18.28,18.36,11000.0,12.7268,12.7825,12.7268,12.7825,11000.0
2006-07-17 11:50:00,18.36,18.4,18.33,18.34,15800.0,12.7825,12.8103,12.7616,12.7686,15800.0
2006-07-17 12:00:00,18.34,18.34,18.31,18.31,5000.0,12.7686,12.7686,12.7477,12.7477,5000.0
2006-07-17 12:10:00,18.31,18.32,18.29,18.32,12400.0,12.7477,12.7546,12.7337,12.7546,12400.0
2006-07-17 12:20:00,18.35,18.36,18.32,18.32,9800.0,12.7755,12.7825,12.7546,12.7546,9800.0
2006-07-17 12:30:00,18.31,18.39,18.31,18.36,16600.0,12.7477,12.8034,12.7477,12.7825,16600.0
2006-07-17 12:40:00,18.36,18.36,18.28,18.28,11800.0,12.7825,12.7825,12.7268,12.7268,11800.0
2006-07-17 12:50:00,18.28,18.28,18.24,18.27,9800.0,12.7268,12.7268,12.6989,12.7198,9800.0
2006-07-17 13:00:00,18.26,18.29,18.25,18.27,10400.0,12.7129,12.7337,12.7059,12.7198,10400.0
2006-07-17 13:10:00,18.25,18.38,18.25,18.38,6800.0,12.7059,12.7964,12.7059,12.7964,6800.0
2006-07-17 13:20:00,18.39,18.4,18.36,18.36,9400.0,12.8034,12.8103,12.7825,12.7825,9400.0
2006-07-17 13:30:00,18.36,18.36,18.35,18.35,4600.0,12.7825,12.7825,12.7755,12.7755,4600.0
2006-07-17 13:40:00,18.35,18.39,18.33,18.39,5600.0,12.7755,12.8034,12.7616,12.8034,5600.0
2006-07-17 13:50:00,18.38,18.4,18.38,18.39,7400.0,12.7964,12.8103,12.7964,12.8034,7400.0
2006-07-17 14:00:00,18.39,18.4,18.39,18.39,7000.0,12.8034,12.8103,12.8034,12.8034,7000.0
2006-07-17 14:10:00,18.4,18.4,18.39,18.39,9000.0,12.8103,12.8103,12.8034,12.8034,9000.0
2006-07-17 14:20:00,18.39,18.39,18.36,18.36,5200.0,12.8034,12.8034,12.7825,12.7825,5200.0
2006-07-17 14:30:00,18.37,18.4,18.37,18.39,7800.0,12.7894,12.8103,12.7894,12.8034,7800.0
2006-07-17 14:40:00,18.39,18.4,18.38,18.4,6800.0,12.8034,12.8103,12.7964,12.8103,6800.0
2006-07-17 14:50:00,18.4,18.4,18.36,18.36,5200.0,12.8103,12.8103,12.7825,12.7825,5200.0
2006-07-17 15:00:00,18.37,18.37,18.33,18.33,9200.0,12.7894,12.7894,12.7616,12.7616,9200.0
2006-07-17 15:10:00,18.33,18.34,18.31,18.33,6800.0,12.7616,12.7686,12.7477,12.7616,6800.0
2006-07-17 15:20:00,18.33,18.38,18.33,18.38,12400.0,12.7616,12.7964,12.7616,12.7964,12400.0
2006-07-17 15:30:00,18.38,18.38,18.29,18.3,16400.0,12.7964,12.7964,12.7337,12.7407,16400.0
2006-07-17 15:40:00,18.3,18.35,18.28,18.35,14000.0,12.7407,12.7755,12.7268,12.7755,14000.0
2006-07-17 15:50:00,18.35,18.35,18.3,18.32,7200.0,12.7755,12.7755,12.7407,12.7546,7200.0
2006-07-18 09:30:00,18.34,18.34,18.24,18.26,12000.0,12.7686,12.7686,12.6989,12.7129,12000.0
2006-07-18 09:40:00,18.27,18.29,18.27,18.27,8600.0,12.7198,12.7337,12.7198,12.7198,8600.0
2006-07-18 09:50:00,18.28,18.28,18.25,18.28,13400.0,12.7268,12.7268,12.7059,12.7268,13400.0
2006-07-18 10:00:00,18.24,18.25,18.1,18.12,19400.0,12.6989,12.7059,12.6015,12.6154,19400.0
2006-07-18 10:10:00,18.13,18.15,18.0,18.0,69800.0,12.6223,12.6363,12.5318,12.5318,69800.0
2006-07-18 10:20:00,18.0,18.05,17.9,17.9,50600.0,12.5318,12.5667,12.4622,12.4622,50600.0
2006-07-18 10:30:00,17.88,17.88,17.78,17.79,48600.0,12.4483,12.4483,12.3787,12.3856,48600.0
2006-07-18 10:40:00,17.78,17.8,17.73,17.74,173600.0,12.3787,12.3926,12.3439,12.3508,173600.0
2006-07-18 10:50:00,17.75,17.77,17.67,17.67,25800.0,12.3578,12.3717,12.3021,12.3021,25800.0
2006-07-18 11:00:00,17.67,17.67,17.55,17.57,68400.0,12.3021,12.3021,12.2185,12.2325,68400.0
2006-07-18 11:10:00,17.57,17.66,17.53,17.55,152600.0,12.2325,12.2951,12.2046,12.2185,152600.0
2006-07-18 11:20:00,17.54,17.65,17.54,17.62,38600.0,12.2116,12.2882,12.2116,12.2673,38600.0
2006-07-18 11:30:00,17.64,17.67,17.6,17.66,93200.0,12.2812,12.3021,12.2534,12.2951,93200.0
2006-07-18 11:40:00,17.67,17.68,17.6,17.61,93200.0,12.3021,12.3091,12.2534,12.2603,93200.0
2006-07-18 11:50:00,17.61,17.68,17.61,17.68,127200.0,12.2603,12.3091,12.2603,12.3091,127200.0
2006-07-18 12:00:00,17.68,17.68,17.59,17.65,60800.0,12.3091,12.3091,12.2464,12.2882,60800.0
2006-07-18 12:10:00,17.65,17.67,17.63,17.67,108000.0,12.2882,12.3021,12.2742,12.3021,108000.0
2006-07-18 12:20:00,17.67,17.68,17.64,17.67,27400.0,12.3021,12.3091,12.2812,12.3021,27400.0
2006-07-18 12:30:00,17.67,17.68,17.65,17.65,32000.0,12.3021,12.3091,12.2882,12.2882,32000.0
2006-07-18 12:40:00,17.66,17.68,17.66,17.68,33400.0,12.2951,12.3091,12.2951,12.3091,33400.0
2006-07-18 12:50:00,17.67,17.68,17.66,17.68,9400.0,12.3021,12.3091,12.2951,12.3091,9400.0
2006-07-18 13:00:00,17.68,17.68,17.61,17.64,63400.0,12.3091,12.3091,12.2603,12.2812,63400.0
2006-07-18 13:10:00,17.65,17.66,17.59,17.63,30400.0,12.2882,12.2951,12.2464,12.2742,30400.0
2006-07-18 13:20:00,17.61,17.68,17.59,17.67,39000.0,12.2603,12.3091,12.2464,12.3021,39000.0
2006-07-18 13:30:00,17.66,17.7,17.59,17.66,52400.0,12.2951,12.323,12.2464,12.2951,52400.0
2006-07-18 13:40:00,17.66,17.68,17.64,17.65,28000.0,12.2951,12.3091,12.2812,12.2882,28000.0
2006-07-18 13:50:00,17.63,17.68,17.63,17.63,34000.0,12.2742,12.3091,12.2742,12.2742,34000.0
2006-07-18 14:00:00,17.65,17.68,17.62,17.63,44400.0,12.2882,12.3091,12.2673,12.2742,44400.0
2006-07-18 14:10:00,17.63,17.78,17.63,17.75,51600.0,12.2742,12.3787,12.2742,12.3578,51600.0
2006-07-18 14:20:00,17.74,17.77,17.73,17.74,20000.0,12.3508,12.3717,12.3439,12.3508,20000.0
2006-07-18 14:30:00,17.74,17.86,17.74,17.86,46200.0,12.3508,12.4344,12.3508,12.4344,46200.0
2006-07-18 14:40:00,17.86,17.86,17.79,17.83,24200.0,12.4344,12.4344,12.3856,12.4135,24200.0
2006-07-18 14:50:00,17.83,17.84,17.75,17.78,51800.0,12.4135,12.4204,12.3578,12.3787,51800.0
2006-07-18 15:00:00,17.8,17.82,17.78,17.81,35200.0,12.3926,12.4065,12.3787,12.3996,35200.0
2006-07-18 15:10:00,17.81,17.88,17.8,17.84,33000.0,12.3996,12.4483,12.3926,12.4204,33000.0
2006-07-18 15:20:00,17.84,17.84,17.8,17.83,27600.0,12.4204,12.4204,12.3926,12.4135,27600.0
2006-07-18 15:30:00,17.83,17.84,17.8,17.8,37800.0,12.4135,12.4204,12.3926,12.3926,37800.0
2006-07-18 15:40:00,17.81,17.92,17.81,17.88,42800.0,12.3996,12.4761,12.3996,12.4483,42800.0
2006-07-18 15:50:00,17.87,17.87,17.82,17.86,38000.0,12.4413,12.4413,12.4065,12.4344,38000.0
2006-07-19 09:30:00,17.85,17.98,17.85,17.97,38400.0,12.4274,12.5179,12.4274,12.511,38400.0
2006-07-19 09:40:00,17.97,18.13,17.97,18.09,31000.0,12.511,12.6223,12.511,12.5945,31000.0
2006-07-19 09:50:00,18.1,18.16,18.03,18.05,12800.0,12.6015,12.6432,12.5527,12.5667,12800.0
2006-07-19 10:00:00,18.05,18.2,18.05,18.17,27800.0,12.5667,12.6711,12.5667,12.6502,27800.0
2006-07-19 10:10:00,18.19,18.2,18.16,18.19,10800.0,12.6641,12.6711,12.6432,12.6641,10800.0
2006-07-19 10:20:00,18.2,18.21,18.15,18.2,18200.0,12.6711,12.678,12.6363,12.6711,18200.0
2006-07-19 10:30:00,18.21,18.21,18.17,18.18,8000.0,12.678,12.678,12.6502,12.6572,8000.0
2006-07-19 10:40:00,18.2,18.27,18.2,18.21,14600.0,12.6711,12.7198,12.6711,12.678,14600.0
2006-07-19 10:50:00,18.2,18.23,18.19,18.23,10600.0,12.6711,12.692,12.6641,12.692,10600.0
2006-07-19 11:00:00,18.22,18.25,18.21,18.23,9000.0,12.685,12.7059,12.678,12.692,9000.0
2006-07-19 11:10:00,18.23,18.28,18.23,18.27,10000.0,12.692,12.7268,12.692,12.7198,10000.0
2006-07-19 11:20:00,18.26,18.26,18.2,18.2,10600.0,12.7129,12.7129,12.6711,12.6711,10600.0
2006-07-19 11:30:00,18.19,18.2,18.14,18.14,7600.0,12.6641,12.6711,12.6293,12.6293,7600.0
2006-07-19 11:40:00,18.14,18.18,18.14,18.18,5200.0,12.6293,12.6572,12.6293,12.6572,5200.0
2006-07-19 11:50:00,18.17,18.18,18.16,18.17,10600.0,12.6502,12.6572,12.6432,12.6502,10600.0
2006-07-19 12:00:00,18.17,18.17,18.14,18.14,11000.0,12.6502,12.6502,12.6293,12.6293,11000.0
2006-07-19 12:10:00,18.15,18.18,18.15,18.16,11600.0,12.6363,12.6572,12.6363,12.6432,11600.0
2006-07-19 12:20:00,18.16,18.17,18.15,18.15,4600.0,12.6432,12.6502,12.6363,12.6363,4600.0
2006-07-19 12:30:00,18.16,18.2,18.16,18.2,4600.0,12.6432,12.6711,12.6432,12.6711,4600.0
2006-07-19 12:40:00,18.18,18.18,18.17,18.18,5600.0,12.6572,12.6572,12.6502,12.6572,5600.0
2006-07-19 12:50:00,18.18,18.2,18.18,18.19,6600.0,12.6572,12.6711,12.6572,12.6641,6600.0
2006-07-19 13:00:00,18.2,18.21,18.18,18.21,6400.0,12.6711,12.678,12.6572,12.678,6400.0
2006-07-19 13:10:00,18.22,18.29,18.21,18.28,36800.0,12.685,12.7337,12.678,12.7268,36800.0
2006-07-19 13:20:00,18.29,18.34,18.29,18.32,15200.0,12.7337,12.7686,12.7337,12.7546,15200.0
2006-07-19 13:30:00,18.32,18.33,18.2,18.21,13000.0,12.7546,12.7616,12.6711,12.678,13000.0
2006-07-19 13:40:00,18.21,18.25,18.21,18.23,14600.0,12.678,12.7059,12.678,12.692,14600.0
2006-07-19 13:50:00,18.22,18.25,18.21,18.22,22200.0,12.685,12.7059,12.678,12.685,22200.0
2006-07-19 14:00:00,18.22,18.26,18.22,18.26,21400.0,12.685,12.7129,12.685,12.7129,21400.0
2006-07-19 14:10:00,18.27,18.31,18.22,18.24,36200.0,12.7198,12.7477,12.685,12.6989,36200.0
2006-07-19 14:20:00,18.25,18.27,18.24,18.24,9200.0,12.7059,12.7198,12.6989,12.6989,9200.0
2006-07-19 14:30:00,18.24,18.27,18.24,18.25,7400.0,12.6989,12.7198,12.6989,12.7059,7400.0
2006-07-19 14:40:00,18.25,18.33,18.25,18.32,5400.0,12.7059,12.7616,12.7059,12.7546,5400.0
2006-07-19 14:50:00,18.32,18.33,18.31,18.32,29200.0,12.7546,12.7616,12.7477,12.7546,29200.0
2006-07-19 15:00:00,18.33,18.33,18.29,18.3,19400.0,12.7616,12.7616,12.7337,12.7407,19400.0
2006-07-19 15:10:00,18.29,18.31,18.28,18.3,23200.0,12.7337,12.7477,12.7268,12.7407,23200.0
2006-07-19 15:20:00,18.3,18.32,18.29,18.29,10000.0,12.7407,12.7546,12.7337,12.7337,10000.0
2006-07-19 15:30:00,18.29,18.35,18.28,18.29,34800.0,12.7337,12.7755,12.7268,12.7337,34800.0
2006-07-19 15:40:00,18.28,18.36,18.28,18.34,48000.0,12.7268,12.7825,12.7268,12.7686,48000.0
2006-07-19 15:50:00,18.33,18.33,18.27,18.29,27000.0,12.7616,12.7616,12.7198,12.7337,27000.0
2006-07-20 09:30:00,18.29,18.4,18.28,18.39,6200.0,12.7337,12.8103,12.7268,12.8034,6200.0
2006-07-20 09:40:00,18.39,18.4,18.36,18.36,6600.0,12.8034,12.8103,12.7825,12.7825,6600.0
2006-07-20 09:50:00,18.36,18.36,18.3,18.31,6800.0,12.7825,12.7825,12.7407,12.7477,6800.0
2006-07-20 10:00:00,18.31,18.31,18.2,18.2,57200.0,12.7477,12.7477,12.6711,12.6711,57200.0
2006-07-20 10:10:00,18.18,18.18,18.08,18.14,67000.0,12.6572,12.6572,12.5875,12.6293,67000.0
2006-07-20 10:20:00,18.14,18.23,18.13,18.22,87800.0,12.6293,12.692,12.6223,12.685,87800.0
2006-07-20 10:30:00,18.22,18.23,18.21,18.21,23600.0,12.685,12.692,12.678,12.678,23600.0
2006-07-20 10:40:00,18.21,18.21,18.16,18.17,18200.0,12.678,12.678,12.6432,12.6502,18200.0
2006-07-20 10:50:00,18.17,18.2,18.15,18.18,31000.0,12.6502,12.6711,12.6363,12.6572,31000.0
2006-07-20 11:00:00,18.16,18.2,18.16,18.19,9800.0,12.6432,12.6711,12.6432,12.6641,9800.0
2006-07-20 11:10:00,18.2,18.22,18.19,18.2,36200.0,12.6711,12.685,12.6641,12.6711,36200.0
2006-07-20 11:20:00,18.22,18.23,18.21,18.22,4600.0,12.685,12.692,12.678,12.685,4600.0
2006-07-20 11:30:00,18.23,18.24,18.21,18.24,8000.0,12.692,12.6989,12.678,12.6989,8000.0
2006-07-20 11:40:00,18.24,18.25,18.23,18.24,13600.0,12.6989,12.7059,12.692,12.6989,13600.0
2006-07-20 11:50:00,18.25,18.28,18.25,18.28,119000.0,12.7059,12.7268,12.7059,12.7268,119000.0
2006-07-20 12:00:00,18.28,18.34,18.28,18.32,54800.0,12.7268,12.7686,12.7268,12.7546,54800.0
2006-07-20 12:10:00,18.33,18.33,18.3,18.31,3800.0,12.7616,12.7616,12.7407,12.7477,3800.0
2006-07-20 12:20:00,18.31,18.33,18.3,18.32,69400.0,12.7477,12.7616,12.7407,12.7546,69400.0
2006-07-20 12:30:00,18.32,18.33,18.3,18.32,49600.0,12.7546,12.7616,12.7407,12.7546,49600.0
2006-07-20 12:40:00,18.32,18.32,18.31,18.31,2000.0,12.7546,12.7546,12.7477,12.7477,2000.0
2006-07-20 12:50:00,18.31,18.31,18.28,18.28,76000.0,12.7477,12.7477,12.7268,12.7268,76000.0
2006-07-20 13:00:00,18.3,18.32,18.28,18.32,54400.0,12.7407,12.7546,12.7268,12.7546,54400.0
2006-07-20 13:10:00,18.32,18.32,18.32,18.32,200.0,12.7546,12.7546,12.7546,12.7546,200.0
2006-07-20 13:20:00,18.33,18.34,18.33,18.34,10200.0,12.7616,12.7686,12.7616,12.7686,10200.0
2006-07-20 13:30:00,18.34,18.34,18.31,18.31,119200.0,12.7686,12.7686,12.7477,12.7477,119200.0
2006-07-20 13:40:00,18.3,18.3,18.25,18.25,266200.0,12.7407,12.7407,12.7059,12.7059,266200.0
2006-07-20 13:50:00,18.27,18.3,18.25,18.28,118400.0,12.7198,12.7407,12.7059,12.7268,118400.0
2006-07-20 14:00:00,18.3,18.32,18.28,18.28,78000.0,12.7407,12.7546,12.7268,12.7268,78000.0
2006-07-20 14:10:00,18.28,18.31,18.24,18.29,72000.0,12.7268,12.7477,12.6989,12.7337,72000.0
2006-07-20 14:20:00,18.28,18.33,18.27,18.3,560000.0,12.7268,12.7616,12.7198,12.7407,560000.0
2006-07-20 14:30:00,18.3,18.36,18.3,18.34,119200.0,12.7407,12.7825,12.7407,12.7686,119200.0
2006-07-20 14:40:00,18.35,18.41,18.32,18.41,62400.0,12.7755,12.8173,12.7546,12.8173,62400.0
2006-07-20 14:50:00,18.41,18.45,18.41,18.42,35200.0,12.8173,12.8451,12.8173,12.8243,35200.0
2006-07-20 15:00:00,18.42,18.43,18.39,18.4,23000.0,12.8243,12.8312,12.8034,12.8103,23000.0
2006-07-20 15:10:00,18.39,18.41,18.38,18.38,61800.0,12.8034,12.8173,12.7964,12.7964,61800.0
2006-07-20 15:20:00,18.39,18.4,18.33,18.33,79000.0,12.8034,12.8103,12.7616,12.7616,79000.0
2006-07-20 15:30:00,18.33,18.35,18.31,18.33,57400.0,12.7616,12.7755,12.7477,12.7616,57400.0
2006-07-20 15:40:00,18.33,18.36,18.33,18.36,107200.0,12.7616,12.7825,12.7616,12.7825,107200.0
2006-07-20 15:50:00,18.36,18.36,18.35,18.36,162400.0,12.7825,12.7825,12.7755,12.7825,162400.0
2006-07-21 09:30:00,18.35,18.36,18.27,18.28,19400.0,12.7755,12.7825,12.7198,12.7268,19400.0
2006-07-21 09:40:00,18.25,18.29,18.21,18.24,45400.0,12.7059,12.7337,12.678,12.6989,45400.0
2006-07-21 09:50:00,18.23,18.28,18.22,18.22,15600.0,12.692,12.7268,12.685,12.685,15600.0
2006-07-21 10:00:00,18.25,18.26,18.16,18.22,42400.0,12.7059,12.7129,12.6432,12.685,42400.0
2006-07-21 10:10:00,18.23,18.28,18.23,18.25,111200.0,12.692,12.7268,12.692,12.7059,111200.0
2006-07-21 10:20:00,18.28,18.29,18.22,18.22,38200.0,12.7268,12.7337,12.685,12.685,38200.0
2006-07-21 10:30:00,18.22,18.25,18.16,18.23,19200.0,12.685,12.7059,12.6432,12.692,19200.0
2006-07-21 10:40:00,18.23,18.25,18.21,18.21,37200.0,12.692,12.7059,12.678,12.678,37200.0
2006-07-21 10:50:00,18.21,18.28,18.21,18.26,9800.0,12.678,12.7268,12.678,12.7129,9800.0
2006-07-21 11:00:00,18.25,18.27,18.23,18.27,16000.0,12.7059,12.7198,12.692,12.7198,16000.0
2006-07-21 11:10:00,18.28,18.28,18.23,18.25,7600.0,12.7268,12.7268,12.692,12.7059,7600.0
2006-07-21 11:20:00,18.24,18.27,18.23,18.25,9200.0,12.6989,12.7198,12.692,12.7059,9200.0
2006-07-21 11:30:00,18.25,18.28,18.25,18.27,5800.0,12.7059,12.7268,12.7059,12.7198,5800.0
2006-07-21 11:40:00,18.27,18.3,18.27,18.3,10000.0,12.7198,12.7407,12.7198,12.7407,10000.0
2006-07-21 11:50:00,18.28,18.31,18.28,18.3,14000.0,12.7268,12.7477,12.7268,12.7407,14000.0
2006-07-21 12:00:00,18.29,18.29,18.25,18.25,15800.0,12.7337,12.7337,12.7059,12.7059,15800.0
2006-07-21 12:10:00,18.25,18.28,18.25,18.28,17400.0,12.7059,12.7268,12.7059,12.7268,17400.0
2006-07-21 12:20:00,18.28,18.31,18.28,18.3,15800.0,12.7268,12.7477,12.7268,12.7407,15800.0
2006-07-21 12:30:00,18.3,18.31,18.28,18.28,42200.0,12.7407,12.7477,12.7268,12.7268,42200.0
2006-07-21 12:40:00,18.29,18.29,18.28,18.29,8800.0,12.7337,12.7337,12.7268,12.7337,8800.0
2006-07-21 12:50:00,18.29,18.3,18.28,18.29,12200.0,12.7337,12.7407,12.7268,12.7337,12200.0
2006-07-21 13:00:00,18.28,18.32,18.28,18.32,32400.0,12.7268,12.7546,12.7268,12.7546,32400.0
2006-07-21 13:10:00,18.31,18.31,18.29,18.29,10600.0,12.7477,12.7477,12.7337,12.7337,10600.0
2006-07-21 13:20:00,18.29,18.3,18.29,18.3,9600.0,12.7337,12.7407,12.7337,12.7407,9600.0
2006-07-21 13:30:00,18.29,18.31,18.29,18.31,13200.0,12.7337,12.7477,12.7337,12.7477,13200.0
2006-07-21 13:40:00,18.31,18.33,18.27,18.32,7600.0,12.7477,12.7616,12.7198,12.7546,7600.0
2006-07-21 13:50:00,18.33,18.33,18.3,18.3,3200.0,12.7616,12.7616,12.7407,12.7407,3200.0
2006-07-21 14:00:00,18.31,18.31,18.22,18.25,10000.0,12.7477,12.7477,12.685,12.7059,10000.0
2006-07-21 14:10:00,18.27,18.27,18.2,18.21,16400.0,12.7198,12.7198,12.6711,12.678,16400.0
2006-07-21 14:20:00,18.21,18.32,18.21,18.32,53800.0,12.678,12.7546,12.678,12.7546,53800.0
2006-07-21 14:30:00,18.31,18.31,18.25,18.28,12400.0,12.7477,12.7477,12.7059,12.7268,12400.0
2006-07-21 14:40:00,18.28,18.28,18.23,18.23,15600.0,12.7268,12.7268,12.692,12.692,15600.0
2006-07-21 14:50:00,18.22,18.22,18.17,18.21,9200.0,12.685,12.685,12.6502,12.678,9200.0
2006-07-21 15:00:00,18.21,18.21,18.18,18.2,5200.0,12.678,12.678,12.6572,12.6711,5200.0
2006-07-21 15:10:00,18.2,18.24,18.2,18.22,6400.0,12.6711,12.6989,12.6711,12.685,6400.0
2006-07-21 15:20:00,18.21,18.25,18.18,18.25,15600.0,12.678,12.7059,12.6572,12.7059,15600.0
2006-07-21 15:30:00,18.24,18.31,18.21,18.31,89800.0,12.6989,12.7477,12.678,12.7477,89800.0
2006-07-21 15:40:00,18.3,18.31,18.18,18.18,20000.0,12.7407,12.7477,12.6572,12.6572,20000.0
2006-07-21 15:50:00,18.18,18.23,18.17,18.23,20400.0,12.6572,12.692,12.6502,12.692,20400.0
2006-07-24 09:30:00,18.1,18.13,18.0,18.13,92200.0,12.6015,12.6223,12.5318,12.6223,92200.0
2006-07-24 09:40:00,18.1,18.18,18.08,18.14,18600.0,12.6015,12.6572,12.5875,12.6293,18600.0
2006-07-24 09:50:00,18.14,18.18,18.08,18.09,23800.0,12.6293,12.6572,12.5875,12.5945,23800.0
2006-07-24 10:00:00,18.11,18.11,18.06,18.06,8800.0,12.6084,12.6084,12.5736,12.5736,8800.0
2006-07-24 10:10:00,18.03,18.07,18.01,18.05,8400.0,12.5527,12.5806,12.5388,12.5667,8400.0
2006-07-24 10:20:00,18.07,18.16,18.07,18.14,11000.0,12.5806,12.6432,12.5806,12.6293,11000.0
2006-07-24 10:30:00,18.15,18.16,18.15,18.16,3200.0,12.6363,12.6432,12.6363,12.6432,3200.0
2006-07-24 10:40:00,18.16,18.18,18.14,18.15,9600.0,12.6432,12.6572,12.6293,12.6363,9600.0
2006-07-24 10:50:00,18.17,18.23,18.17,18.22,13200.0,12.6502,12.692,12.6502,12.685,13200.0
2006-07-24 11:00:00,18.21,18.23,18.2,18.23,8600.0,12.678,12.692,12.6711,12.692,8600.0
2006-07-24 11:10:00,18.21,18.23,18.19,18.23,6800.0,12.678,12.692,12.6641,12.692,6800.0
2006-07-24 11:20:00,18.2,18.23,18.19,18.22,8800.0,12.6711,12.692,12.6641,12.685,8800.0
2006-07-24 11:30:00,18.22,18.25,18.22,18.25,6000.0,12.685,12.7059,12.685,12.7059,6000.0
2006-07-24 11:40:00,18.25,18.28,18.24,18.25,9800.0,12.7059,12.7268,12.6989,12.7059,9800.0
2006-07-24 11:50:00,18.25,18.28,18.24,18.27,5200.0,12.7059,12.7268,12.6989,12.7198,5200.0
2006-07-24 12:00:00,18.26,18.28,18.18,18.2,13200.0,12.7129,12.7268,12.6572,12.6711,13200.0
2006-07-24 12:10:00,18.19,18.19,18.15,18.15,4800.0,12.6641,12.6641,12.6363,12.6363,4800.0
2006-07-24 12:20:00,18.15,18.18,18.15,18.15,8800.0,12.6363,12.6572,12.6363,12.6363,8800.0
2006-07-24 12:30:00,18.15,18.18,18.11,18.17,19400.0,12.6363,12.6572,12.6084,12.6502,19400.0
2006-07-24 12:40:00,18.17,18.18,18.11,18.13,27000.0,12.6502,12.6572,12.6084,12.6223,27000.0
2006-07-24 12:50:00,18.15,18.17,18.1,18.13,19400.0,12.6363,12.6502,12.6015,12.6223,19400.0
2006-07-24 13:00:00,18.13,18.15,18.11,18.14,7200.0,12.6223,12.6363,12.6084,12.6293,7200.0
2006-07-24 13:10:00,18.15,18.16,18.14,18.14,1400.0,12.6363,12.6432,12.6293,12.6293,1400.0
2006-07-24 13:20:00,18.14,18.14,18.12,18.14,6000.0,12.6293,12.6293,12.6154,12.6293,6000.0
2006-07-24 13:30:00,18.13,18.16,18.1,18.16,7600.0,12.6223,12.6432,12.6015,12.6432,7600.0
2006-07-24 13:40:00,18.16,18.2,18.15,18.17,16200.0,12.6432,12.6711,12.6363,12.6502,16200.0
2006-07-24 13:50:00,18.17,18.17,18.14,18.15,2400.0,12.6502,12.6502,12.6293,12.6363,2400.0
2006-07-24 14:00:00,18.15,18.15,18.13,18.15,3000.0,12.6363,12.6363,12.6223,12.6363,3000.0
2006-07-24 14:10:00,18.15,18.18,18.13,18.14,7400.0,12.6363,12.6572,12.6223,12.6293,7400.0
2006-07-24 14:20:00,18.16,18.17,18.15,18.15,4800.0,12.6432,12.6502,12.6363,12.6363,4800.0
2006-07-24 14:30:00,18.17,18.27,18.17,18.27,5600.0,12.6502,12.7198,12.6502,12.7198,5600.0
2006-07-24 14:40:00,18.25,18.29,18.25,18.25,10800.0,12.7059,12.7337,12.7059,12.7059,10800.0
2006-07-24 14:50:00,18.24,18.29,18.24,18.29,1800.0,12.6989,12.7337,12.6989,12.7337,1800.0
2006-07-24 15:00:00,18.3,18.33,18.29,18.33,8200.0,12.7407,12.7616,12.7337,12.7616,8200.0
2006-07-24 15:10:00,18.33,18.33,18.32,18.33,7400.0,12.7616,12.7616,12.7546,12.7616,7400.0
2006-07-24 15:20:00,18.33,18.36,18.33,18.36,6000.0,12.7616,12.7825,12.7616,12.7825,6000.0
2006-07-24 15:30:00,18.36,18.43,18.36,18.4,18200.0,12.7825,12.8312,12.7825,12.8103,18200.0
2006-07-24 15:40:00,18.39,18.41,18.31,18.32,12600.0,12.8034,12.8173,12.7477,12.7546,12600.0
2006-07-24 15:50:00,18.31,18.33,18.27,18.3,38000.0,12.7477,12.7616,12.7198,12.7407,38000.0
2006-07-25 09:30:00,17.85,17.89,17.65,17.72,123400.0,12.4274,12.4553,12.2882,12.3369,123400.0
2006-07-25 09:40:00,17.7,17.7,17.56,17.59,51800.0,12.323,12.323,12.2255,12.2464,51800.0
2006-07-25 09:50:00,17.59,17.63,17.56,17.56,149000.0,12.2464,12.2742,12.2255,12.2255,149000.0
2006-07-25 10:00:00,17.56,17.75,17.56,17.72,88000.0,12.2255,12.3578,12.2255,12.3369,88000.0
2006-07-25 10:10:00,17.74,17.8,17.69,17.73,100600.0,12.3508,12.3926,12.316,12.3439,100600.0
2006-07-25 10:20:00,17.71,17.79,17.7,17.72,119000.0,12.3299,12.3856,12.323,12.3369,119000.0
2006-07-25 10:30:00,17.73,17.8,17.65,17.67,218600.0,12.3439,12.3926,12.2882,12.3021,218600.0
2006-07-25 10:40:00,17.66,17.85,17.66,17.83,208200.0,12.2951,12.4274,12.2951,12.4135,208200.0
2006-07-25 10:50:00,17.83,17.84,17.81,17.82,30400.0,12.4135,12.4204,12.3996,12.4065,30400.0
2006-07-25 11:00:00,17.82,17.84,17.81,17.82,51200.0,12.4065,12.4204,12.3996,12.4065,51200.0
2006-07-25 11:10:00,17.82,17.82,17.77,17.77,27400.0,12.4065,12.4065,12.3717,12.3717,27400.0
2006-07-25 11:20:00,17.77,17.89,17.77,17.88,22400.0,12.3717,12.4553,12.3717,12.4483,22400.0
2006-07-25 11:30:00,17.89,17.92,17.84,17.85,29800.0,12.4553,12.4761,12.4204,12.4274,29800.0
2006-07-25 11:40:00,17.84,17.87,17.83,17.85,88200.0,12.4204,12.4413,12.4135,12.4274,88200.0
2006-07-25 11:50:00,17.85,17.87,17.85,17.86,29800.0,12.4274,12.4413,12.4274,12.4344,29800.0
2006-07-25 12:00:00,17.86,17.86,17.81,17.81,58400.0,12.4344,12.4344,12.3996,12.3996,58400.0
2006-07-25 12:10:00,17.81,17.81,17.78,17.8,21800.0,12.3996,12.3996,12.3787,12.3926,21800.0
2006-07-25 12:20:00,17.81,17.84,17.8,17.83,94000.0,12.3996,12.4204,12.3926,12.4135,94000.0
2006-07-25 12:30:00,17.82,17.86,17.82,17.86,11000.0,12.4065,12.4344,12.4065,12.4344,11000.0
2006-07-25 12:40:00,17.86,17.93,17.86,17.92,24400.0,12.4344,12.4831,12.4344,12.4761,24400.0
2006-07-25 12:50:00,17.91,17.91,17.81,17.83,33400.0,12.4692,12.4692,12.3996,12.4135,33400.0
2006-07-25 13:00:00,17.83,17.86,17.81,17.86,30600.0,12.4135,12.4344,12.3996,12.4344,30600.0
2006-07-25 13:10:00,17.86,17.94,17.86,17.94,30000.0,12.4344,12.4901,12.4344,12.4901,30000.0
2006-07-25 13:20:00,17.93,17.96,17.9,17.9,51200.0,12.4831,12.504,12.4622,12.4622,51200.0
2006-07-25 13:30:00,17.91,17.92,17.89,17.9,26000.0,12.4692,12.4761,12.4553,12.4622,26000.0
2006-07-25 13:40:00,17.9,17.96,17.9,17.95,33800.0,12.4622,12.504,12.4622,12.497,33800.0
2006-07-25 13:50:00,17.95,17.97,17.93,17.97,88000.0,12.497,12.511,12.4831,12.511,88000.0
2006-07-25 14:00:00,17.99,18.0,17.95,17.97,92000.0,12.5249,12.5318,12.497,12.511,92000.0
2006-07-25 14:10:00,17.97,17.98,17.93,17.95,46200.0,12.511,12.5179,12.4831,12.497,46200.0
2006-07-25 14:20:00,17.95,17.98,17.95,17.98,25000.0,12.497,12.5179,12.497,12.5179,25000.0
2006-07-25 14:30:00,17.99,18.03,17.99,18.0,38400.0,12.5249,12.5527,12.5249,12.5318,38400.0
2006-07-25 14:40:00,18.0,18.07,17.99,18.05,75600.0,12.5318,12.5806,12.5249,12.5667,75600.0
2006-07-25 14:50:00,18.06,18.11,18.03,18.1,78600.0,12.5736,12.6084,12.5527,12.6015,78600.0
2006-07-25 15:00:00,18.1,18.23,18.1,18.18,83400.0,12.6015,12.692,12.6015,12.6572,83400.0
2006-07-25 15:10:00,18.18,18.18,18.14,18.16,38000.0,12.6572,12.6572,12.6293,12.6432,38000.0
2006-07-25 15:20:00,18.17,18.24,18.17,18.22,59600.0,12.6502,12.6989,12.6502,12.685,59600.0
2006-07-25 15:30:00,18.22,18.3,18.21,18.25,61800.0,12.685,12.7407,12.678,12.7059,61800.0
2006-07-25 15:40:00,18.24,18.28,18.21,18.23,81800.0,12.6989,12.7268,12.678,12.692,81800.0
2006-07-25 15:50:00,18.22,18.23,18.13,18.18,82800.0,12.685,12.692,12.6223,12.6572,82800.0
2006-07-26 09:30:00,18.07,18.25,18.07,18.14,37200.0,12.5806,12.7059,12.5806,12.6293,37200.0
2006-07-26 09:40:00,18.15,18.23,17.92,18.08,43200.0,12.6363,12.692,12.4761,12.5875,43200.0
2006-07-26 09:50:00,18.08,18.2,18.07,18.18,15000.0,12.5875,12.6711,12.5806,12.6572,15000.0
2006-07-26 10:00:00,18.18,18.18,18.09,18.09,33000.0,12.6572,12.6572,12.5945,12.5945,33000.0
2006-07-26 10:10:00,18.07,18.07,17.98,18.0,7800.0,12.5806,12.5806,12.5179,12.5318,7800.0
2006-07-26 10:20:00,18.0,18.11,17.96,18.11,16400.0,12.5318,12.6084,12.504,12.6084,16400.0
2006-07-26 10:30:00,18.11,18.14,18.05,18.14,26400.0,12.6084,12.6293,12.5667,12.6293,26400.0
2006-07-26 10:40:00,18.14,18.14,18.07,18.07,8400.0,12.6293,12.6293,12.5806,12.5806,8400.0
2006-07-26 10:50:00,18.07,18.14,18.04,18.14,56600.0,12.5806,12.6293,12.5597,12.6293,56600.0
2006-07-26 11:00:00,18.14,18.22,18.07,18.22,40000.0,12.6293,12.685,12.5806,12.685,40000.0
2006-07-26 11:10:00,18.23,18.26,18.22,18.26,24000.0,12.692,12.7129,12.685,12.7129,24000.0
2006-07-26 11:20:00,18.27,18.27,18.18,18.18,18600.0,12.7198,12.7198,12.6572,12.6572,18600.0
2006-07-26 11:30:00,18.18,18.18,18.09,18.13,22800.0,12.6572,12.6572,12.5945,12.6223,22800.0
2006-07-26 11:40:00,18.13,18.2,18.1,18.18,27600.0,12.6223,12.6711,12.6015,12.6572,27600.0
2006-07-26 11:50:00,18.18,18.18,18.15,18.17,11600.0,12.6572,12.6572,12.6363,12.6502,11600.0
2006-07-26 12:00:00,18.18,18.22,18.16,18.21,27000.0,12.6572,12.685,12.6432,12.678,27000.0
2006-07-26 12:10:00,18.23,18.32,18.22,18.28,23400.0,12.692,12.7546,12.685,12.7268,23400.0
2006-07-26 12:20:00,18.28,18.28,18.18,18.19,16200.0,12.7268,12.7268,12.6572,12.6641,16200.0
2006-07-26 12:30:00,18.19,18.19,18.09,18.13,27400.0,12.6641,12.6641,12.5945,12.6223,27400.0
2006-07-26 12:40:00,18.14,18.14,18.11,18.13,23400.0,12.6293,12.6293,12.6084,12.6223,23400.0
2006-07-26 12:50:00,18.13,18.13,18.11,18.13,27000.0,12.6223,12.6223,12.6084,12.6223,27000.0
2006-07-26 13:00:00,18.13,18.13,18.11,18.13,11600.0,12.6223,12.6223,12.6084,12.6223,11600.0
2006-07-26 13:10:00,18.13,18.13,18.13,18.13,12800.0,12.6223,12.6223,12.6223,12.6223,12800.0
2006-07-26 13:20:00,18.13,18.17,18.13,18.17,30000.0,12.6223,12.6502,12.6223,12.6502,30000.0
2006-07-26 13:30:00,18.17,18.18,18.16,18.17,9400.0,12.6502,12.6572,12.6432,12.6502,9400.0
2006-07-26 13:40:00,18.17,18.22,18.17,18.22,13800.0,12.6502,12.685,12.6502,12.685,13800.0
2006-07-26 13:50:00,18.22,18.27,18.22,18.25,11400.0,12.685,12.7198,12.685,12.7059,11400.0
2006-07-26 14:00:00,18.25,18.25,18.12,18.13,19200.0,12.7059,12.7059,12.6154,12.6223,19200.0
2006-07-26 14:10:00,18.13,18.17,18.11,18.14,33200.0,12.6223,12.6502,12.6084,12.6293,33200.0
2006-07-26 14:20:00,18.14,18.14,18.05,18.05,16200.0,12.6293,12.6293,12.5667,12.5667,16200.0
2006-07-26 14:30:00,18.04,18.12,18.03,18.11,10800.0,12.5597,12.6154,12.5527,12.6084,10800.0
2006-07-26 14:40:00,18.11,18.11,18.09,18.09,13400.0,12.6084,12.6084,12.5945,12.5945,13400.0
2006-07-26 14:50:00,18.1,18.17,18.1,18.17,15000.0,12.6015,12.6502,12.6015,12.6502,15000.0
2006-07-26 15:00:00,18.17,18.21,18.16,18.18,25200.0,12.6502,12.678,12.6432,12.6572,25200.0
2006-07-26 15:10:00,18.18,18.25,18.18,18.25,48600.0,12.6572,12.7059,12.6572,12.7059,48600.0
2006-07-26 15:20:00,18.25,18.31,18.25,18.26,42800.0,12.7059,12.7477,12.7059,12.7129,42800.0
2006-07-26 15:30:00,18.28,18.32,18.24,18.27,47400.0,12.7268,12.7546,12.6989,12.7198,47400.0
2006-07-26 15:40:00,18.28,18.28,18.24,18.24,41000.0,12.7268,12.7268,12.6989,12.6989,41000.0
2006-07-26 15:50:00,18.24,18.25,18.18,18.21,79000.0,12.6989,12.7059,12.6572,12.678,79000.0
2006-07-27 09:30:00,18.25,18.27,18.14,18.27,13800.0,12.7059,12.7198,12.6293,12.7198,13800.0
2006-07-27 09:40:00,18.23,18.28,18.22,18.24,11200.0,12.692,12.7268,12.685,12.6989,11200.0
2006-07-27 09:50:00,18.22,18.24,18.18,18.24,14600.0,12.685,12.6989,12.6572,12.6989,14600.0
2006-07-27 10:00:00,18.24,18.24,18.11,18.15,31800.0,12.6989,12.6989,12.6084,12.6363,31800.0
2006-07-27 10:10:00,18.16,18.16,18.08,18.1,18000.0,12.6432,12.6432,12.5875,12.6015,18000.0
2006-07-27 10:20:00,18.1,18.14,18.07,18.07,22800.0,12.6015,12.6293,12.5806,12.5806,22800.0
2006-07-27 10:30:00,18.06,18.11,18.0,18.03,57400.0,12.5736,12.6084,12.5318,12.5527,57400.0
2006-07-27 10:40:00,18.03,18.04,17.97,18.0,34200.0,12.5527,12.5597,12.511,12.5318,34200.0
2006-07-27 10:50:00,18.0,18.0,17.95,17.98,17600.0,12.5318,12.5318,12.497,12.5179,17600.0
2006-07-27 11:00:00,18.0,18.0,17.98,18.0,18000.0,12.5318,12.5318,12.5179,12.5318,18000.0
2006-07-27 11:10:00,18.0,18.0,17.98,18.0,11800.0,12.5318,12.5318,12.5179,12.5318,11800.0
2006-07-27 11:20:00,18.0,18.05,18.0,18.04,33800.0,12.5318,12.5667,12.5318,12.5597,33800.0
2006-07-27 11:30:00,18.04,18.05,17.95,18.03,45000.0,12.5597,12.5667,12.497,12.5527,45000.0
2006-07-27 11:40:00,18.03,18.03,17.97,18.01,34600.0,12.5527,12.5527,12.511,12.5388,34600.0
2006-07-27 11:50:00,18.02,18.05,18.02,18.05,38600.0,12.5458,12.5667,12.5458,12.5667,38600.0
2006-07-27 12:00:00,18.05,18.09,18.05,18.08,11800.0,12.5667,12.5945,12.5667,12.5875,11800.0
2006-07-27 12:10:00,18.08,18.1,18.0,18.06,60400.0,12.5875,12.6015,12.5318,12.5736,60400.0
2006-07-27 12:20:00,18.04,18.08,18.04,18.06,26800.0,12.5597,12.5875,12.5597,12.5736,26800.0
2006-07-27 12:30:00,18.06,18.07,18.03,18.06,18800.0,12.5736,12.5806,12.5527,12.5736,18800.0
2006-07-27 12:40:00,18.06,18.08,18.06,18.08,47200.0,12.5736,12.5875,12.5736,12.5875,47200.0
2006-07-27 12:50:00,18.08,18.08,18.05,18.08,9000.0,12.5875,12.5875,12.5667,12.5875,9000.0
2006-07-27 13:00:00,18.08,18.08,18.07,18.08,3400.0,12.5875,12.5875,12.5806,12.5875,3400.0
2006-07-27 13:10:00,18.08,18.08,18.0,18.04,23600.0,12.5875,12.5875,12.5318,12.5597,23600.0
2006-07-27 13:20:00,18.04,18.04,18.01,18.01,6600.0,12.5597,12.5597,12.5388,12.5388,6600.0
2006-07-27 13:30:00,18.02,18.04,17.96,17.99,24200.0,12.5458,12.5597,12.504,12.5249,24200.0
2006-07-27 13:40:00,18.0,18.0,17.96,17.97,13200.0,12.5318,12.5318,12.504,12.511,13200.0
2006-07-27 13:50:00,17.98,17.98,17.86,17.86,20400.0,12.5179,12.5179,12.4344,12.4344,20400.0
2006-07-27 14:00:00,17.86,17.88,17.85,17.86,5600.0,12.4344,12.4483,12.4274,12.4344,5600.0
2006-07-27 14:10:00,17.85,17.86,17.84,17.86,6000.0,12.4274,12.4344,12.4204,12.4344,6000.0
2006-07-27 14:20:00,17.86,17.89,17.8,17.82,41400.0,12.4344,12.4553,12.3926,12.4065,41400.0
2006-07-27 14:30:00,17.81,17.84,17.81,17.81,11800.0,12.3996,12.4204,12.3996,12.3996,11800.0
2006-07-27 14:40:00,17.81,17.83,17.81,17.82,5000.0,12.3996,12.4135,12.3996,12.4065,5000.0
2006-07-27 14:50:00,17.84,17.84,17.83,17.83,5400.0,12.4204,12.4204,12.4135,12.4135,5400.0
2006-07-27 15:00:00,17.84,17.86,17.8,17.84,140800.0,12.4204,12.4344,12.3926,12.4204,140800.0
2006-07-27 15:10:00,17.82,17.82,17.74,17.77,28000.0,12.4065,12.4065,12.3508,12.3717,28000.0
2006-07-27 15:20:00,17.75,17.78,17.75,17.77,13600.0,12.3578,12.3787,12.3578,12.3717,13600.0
2006-07-27 15:30:00,17.75,17.79,17.74,17.77,14600.0,12.3578,12.3856,12.3508,12.3717,14600.0
2006-07-27 15:40:00,17.78,17.82,17.75,17.75,25200.0,12.3787,12.4065,12.3578,12.3578,25200.0
2006-07-27 15:50:00,17.75,17.75,17.67,17.7,118400.0,12.3578,12.3578,12.3021,12.323,118400.0
2006-07-28 09:30:00,17.71,17.74,17.66,17.69,32000.0,12.3299,12.3508,12.2951,12.316,32000.0
2006-07-28 09:40:00,17.69,17.74,17.63,17.63,50400.0,12.316,12.3508,12.2742,12.2742,50400.0
2006-07-28 09:50:00,17.66,17.71,17.63,17.67,28000.0,12.2951,12.3299,12.2742,12.3021,28000.0
2006-07-28 10:00:00,17.67,17.7,17.64,17.64,27200.0,12.3021,12.323,12.2812,12.2812,27200.0
2006-07-28 10:10:00,17.61,17.64,17.51,17.52,35800.0,12.2603,12.2812,12.1907,12.1977,35800.0
2006-07-28 10:20:00,17.52,17.55,17.49,17.5,54800.0,12.1977,12.2185,12.1768,12.1837,54800.0
2006-07-28 10:30:00,17.5,17.52,17.47,17.49,27600.0,12.1837,12.1977,12.1628,12.1768,27600.0
2006-07-28 10:40:00,17.49,17.5,17.45,17.5,43800.0,12.1768,12.1837,12.1489,12.1837,43800.0
2006-07-28 10:50:00,17.5,17.54,17.5,17.54,23200.0,12.1837,12.2116,12.1837,12.2116,23200.0
2006-07-28 11:00:00,17.55,17.62,17.55,17.62,33200.0,12.2185,12.2673,12.2185,12.2673,33200.0
2006-07-28 11:10:00,17.62,17.62,17.61,17.61,26000.0,12.2673,12.2673,12.2603,12.2603,26000.0
2006-07-28 11:20:00,17.62,17.62,17.58,17.6,22600.0,12.2673,12.2673,12.2394,12.2534,22600.0
2006-07-28 11:30:00,17.61,17.62,17.57,17.57,37200.0,12.2603,12.2673,12.2325,12.2325,37200.0
2006-07-28 11:40:00,17.56,17.59,17.55,17.55,49200.0,12.2255,12.2464,12.2185,12.2185,49200.0
2006-07-28 11:50:00,17.55,17.58,17.53,17.53,22800.0,12.2185,12.2394,12.2046,12.2046,22800.0
2006-07-28 12:00:00,17.53,17.54,17.53,17.53,8200.0,12.2046,12.2116,12.2046,12.2046,8200.0
2006-07-28 12:10:00,17.53,17.55,17.53,17.55,13400.0,12.2046,12.2185,12.2046,12.2185,13400.0
2006-07-28 12:20:00,17.55,17.56,17.55,17.56,11000.0,12.2185,12.2255,12.2185,12.2255,11000.0
2006-07-28 12:30:00,17.55,17.57,17.54,17.56,58400.0,12.2185,12.2325,12.2116,12.2255,58400.0
2006-07-28 12:40:00,17.56,17.57,17.53,17.53,18800.0,12.2255,12.2325,12.2046,12.2046,18800.0
2006-07-28 12:50:00,17.55,17.55,17.53,17.54,10400.0,12.2185,12.2185,12.2046,12.2116,10400.0
2006-07-28 13:00:00,17.54,17.55,17.53,17.54,22800.0,12.2116,12.2185,12.2046,12.2116,22800.0
2006-07-28 13:10:00,17.53,17.54,17.49,17.49,24400.0,12.2046,12.2116,12.1768,12.1768,24400.0
2006-07-28 13:20:00,17.5,17.53,17.5,17.53,19200.0,12.1837,12.2046,12.1837,12.2046,19200.0
2006-07-28 13:30:00,17.53,17.53,17.51,17.52,10800.0,12.2046,12.2046,12.1907,12.1977,10800.0
2006-07-28 13:40:00,17.53,17.53,17.5,17.53,13800.0,12.2046,12.2046,12.1837,12.2046,13800.0
2006-07-28 13:50:00,17.53,17.53,17.52,17.53,13400.0,12.2046,12.2046,12.1977,12.2046,13400.0
2006-07-28 14:00:00,17.52,17.53,17.5,17.53,36000.0,12.1977,12.2046,12.1837,12.2046,36000.0
2006-07-28 14:10:00,17.53,17.53,17.49,17.5,28400.0,12.2046,12.2046,12.1768,12.1837,28400.0
2006-07-28 14:20:00,17.5,17.5,17.49,17.5,18200.0,12.1837,12.1837,12.1768,12.1837,18200.0
2006-07-28 14:30:00,17.5,17.5,17.49,17.5,25800.0,12.1837,12.1837,12.1768,12.1837,25800.0
2006-07-28 14:40:00,17.5,17.5,17.49,17.5,23000.0,12.1837,12.1837,12.1768,12.1837,23000.0
2006-07-28 14:50:00,17.5,17.5,17.5,17.5,35000.0,12.1837,12.1837,12.1837,12.1837,35000.0
2006-07-28 15:00:00,17.5,17.5,17.5,17.5,36600.0,12.1837,12.1837,12.1837,12.1837,36600.0
2006-07-28 15:10:00,17.5,17.5,17.49,17.5,48200.0,12.1837,12.1837,12.1768,12.1837,48200.0
2006-07-28 15:20:00,17.5,17.6,17.5,17.59,80000.0,12.1837,12.2534,12.1837,12.2464,80000.0
2006-07-28 15:30:00,17.59,17.65,17.59,17.64,26200.0,12.2464,12.2882,12.2464,12.2812,26200.0
2006-07-28 15:40:00,17.65,17.68,17.65,17.66,67800.0,12.2882,12.3091,12.2882,12.2951,67800.0
2006-07-28 15:50:00,17.66,17.67,17.6,17.63,53000.0,12.2951,12.3021,12.2534,12.2742,53000.0
2006-07-31 09:30:00,17.58,17.65,17.58,17.65,7200.0,12.2394,12.2882,12.2394,12.2882,7200.0
2006-07-31 09:40:00,17.64,17.64,17.59,17.59,15400.0,12.2812,12.2812,12.2464,12.2464,15400.0
2006-07-31 09:50:00,17.57,17.71,17.57,17.7,8600.0,12.2325,12.3299,12.2325,12.323,8600.0
2006-07-31 10:00:00,17.7,17.71,17.65,17.65,10400.0,12.323,12.3299,12.2882,12.2882,10400.0
2006-07-31 10:10:00,17.66,17.68,17.64,17.65,40400.0,12.2951,12.3091,12.2812,12.2882,40400.0
2006-07-31 10:20:00,17.65,17.73,17.64,17.73,41600.0,12.2882,12.3439,12.2812,12.3439,41600.0
2006-07-31 10:30:00,17.73,17.77,17.73,17.77,12000.0,12.3439,12.3717,12.3439,12.3717,12000.0
2006-07-31 10:40:00,17.78,17.78,17.75,17.77,5400.0,12.3787,12.3787,12.3578,12.3717,5400.0
2006-07-31 10:50:00,17.77,17.77,17.73,17.73,12200.0,12.3717,12.3717,12.3439,12.3439,12200.0
2006-07-31 11:00:00,17.74,17.78,17.74,17.77,17400.0,12.3508,12.3787,12.3508,12.3717,17400.0
2006-07-31 11:10:00,17.77,17.81,17.77,17.81,25200.0,12.3717,12.3996,12.3717,12.3996,25200.0
2006-07-31 11:20:00,17.82,17.82,17.71,17.73,51800.0,12.4065,12.4065,12.3299,12.3439,51800.0
2006-07-31 11:30:00,17.73,17.78,17.71,17.77,40000.0,12.3439,12.3787,12.3299,12.3717,40000.0
2006-07-31 11:40:00,17.76,17.82,17.74,17.82,26200.0,12.3648,12.4065,12.3508,12.4065,26200.0
2006-07-31 11:50:00,17.83,17.93,17.83,17.93,34600.0,12.4135,12.4831,12.4135,12.4831,34600.0
2006-07-31 12:00:00,17.93,17.95,17.91,17.95,22800.0,12.4831,12.497,12.4692,12.497,22800.0
2006-07-31 12:10:00,17.95,17.98,17.93,17.97,22400.0,12.497,12.5179,12.4831,12.511,22400.0
2006-07-31 12:20:00,17.98,17.99,17.94,17.98,27400.0,12.5179,12.5249,12.4901,12.5179,27400.0
2006-07-31 12:30:00,17.98,17.98,17.95,17.97,17400.0,12.5179,12.5179,12.497,12.511,17400.0
2006-07-31 12:40:00,17.97,18.0,17.94,17.97,36600.0,12.511,12.5318,12.4901,12.511,36600.0
2006-07-31 12:50:00,17.96,18.01,17.95,18.0,17000.0,12.504,12.5388,12.497,12.5318,17000.0
2006-07-31 13:00:00,17.99,18.0,17.97,17.99,16800.0,12.5249,12.5318,12.511,12.5249,16800.0
2006-07-31 13:10:00,17.99,18.02,17.96,18.02,18200.0,12.5249,12.5458,12.504,12.5458,18200.0
2006-07-31 13:20:00,18.02,18.04,18.0,18.03,32600.0,12.5458,12.5597,12.5318,12.5527,32600.0
2006-07-31 13:30:00,18.03,18.13,18.03,18.11,37200.0,12.5527,12.6223,12.5527,12.6084,37200.0
2006-07-31 13:40:00,18.11,18.22,18.11,18.2,31400.0,12.6084,12.685,12.6084,12.6711,31400.0
2006-07-31 13:50:00,18.2,18.25,18.19,18.24,39200.0,12.6711,12.7059,12.6641,12.6989,39200.0
2006-07-31 14:00:00,18.25,18.28,18.2,18.22,26400.0,12.7059,12.7268,12.6711,12.685,26400.0
2006-07-31 14:10:00,18.23,18.25,18.2,18.23,26400.0,12.692,12.7059,12.6711,12.692,26400.0
2006-07-31 14:20:00,18.23,18.24,18.21,18.24,28800.0,12.692,12.6989,12.678,12.6989,28800.0
2006-07-31 14:30:00,18.23,18.25,18.21,18.23,27400.0,12.692,12.7059,12.678,12.692,27400.0
2006-07-31 14:40:00,18.24,18.25,18.23,18.24,17600.0,12.6989,12.7059,12.692,12.6989,17600.0
2006-07-31 14:50:00,18.25,18.26,18.23,18.24,22200.0,12.7059,12.7129,12.692,12.6989,22200.0
2006-07-31 15:00:00,18.24,18.3,18.24,18.29,26600.0,12.6989,12.7407,12.6989,12.7337,26600.0
2006-07-31 15:10:00,18.29,18.3,18.21,18.24,46000.0,12.7337,12.7407,12.678,12.6989,46000.0
2006-07-31 15:20:00,18.25,18.29,18.25,18.26,62600.0,12.7059,12.7337,12.7059,12.7129,62600.0
2006-07-31 15:30:00,18.25,18.26,18.2,18.25,56000.0,12.7059,12.7129,12.6711,12.7059,56000.0
2006-07-31 15:40:00,18.25,18.25,18.18,18.18,77800.0,12.7059,12.7059,12.6572,12.6572,77800.0
2006-07-31 15:50:00,18.18,18.21,18.18,18.21,99600.0,12.6572,12.678,12.6572,12.678,99600.0
2006-08-01 09:30:00,18.1,18.13,18.01,18.04,18000.0,12.6015,12.6223,12.5388,12.5597,18000.0
2006-08-01 09:40:00,18.04,18.13,17.98,18.11,17600.0,12.5597,12.6223,12.5179,12.6084,17600.0
2006-08-01 09:50:00,18.09,18.1,17.93,17.93,12200.0,12.5945,12.6015,12.4831,12.4831,12200.0
2006-08-01 10:00:00,17.96,17.96,17.87,17.92,34400.0,12.504,12.504,12.4413,12.4761,34400.0
2006-08-01 10:10:00,17.92,17.94,17.87,17.91,16000.0,12.4761,12.4901,12.4413,12.4692,16000.0
2006-08-01 10:20:00,17.89,17.99,17.89,17.99,17200.0,12.4553,12.5249,12.4553,12.5249,17200.0
2006-08-01 10:30:00,17.99,18.09,17.99,18.09,22400.0,12.5249,12.5945,12.5249,12.5945,22400.0
2006-08-01 10:40:00,18.08,18.08,18.03,18.03,18800.0,12.5875,12.5875,12.5527,12.5527,18800.0
2006-08-01 10:50:00,18.03,18.03,18.0,18.0,37600.0,12.5527,12.5527,12.5318,12.5318,37600.0
2006-08-01 11:00:00,18.0,18.02,17.98,18.0,41000.0,12.5318,12.5458,12.5179,12.5318,41000.0
2006-08-01 11:10:00,18.0,18.02,17.98,17.99,43200.0,12.5318,12.5458,12.5179,12.5249,43200.0
2006-08-01 11:20:00,17.99,18.02,17.98,18.0,11800.0,12.5249,12.5458,12.5179,12.5318,11800.0
2006-08-01 11:30:00,18.0,18.01,18.0,18.01,14400.0,12.5318,12.5388,12.5318,12.5388,14400.0
2006-08-01 11:40:00,18.02,18.03,18.01,18.02,19600.0,12.5458,12.5527,12.5388,12.5458,19600.0
2006-08-01 11:50:00,18.0,18.05,18.0,18.04,8600.0,12.5318,12.5667,12.5318,12.5597,8600.0
2006-08-01 12:00:00,18.05,18.11,18.05,18.11,17600.0,12.5667,12.6084,12.5667,12.6084,17600.0
2006-08-01 12:10:00,18.11,18.15,18.11,18.15,15400.0,12.6084,12.6363,12.6084,12.6363,15400.0
2006-08-01 12:20:00,18.14,18.18,18.13,18.17,25800.0,12.6293,12.6572,12.6223,12.6502,25800.0
2006-08-01 12:30:00,18.16,18.2,18.16,18.17,23600.0,12.6432,12.6711,12.6432,12.6502,23600.0
2006-08-01 12:40:00,18.17,18.17,18.15,18.16,11800.0,12.6502,12.6502,12.6363,12.6432,11800.0
2006-08-01 12:50:00,18.15,18.17,18.14,18.16,10400.0,12.6363,12.6502,12.6293,12.6432,10400.0
2006-08-01 13:00:00,18.17,18.2,18.16,18.16,21600.0,12.6502,12.6711,12.6432,12.6432,21600.0
2006-08-01 13:10:00,18.16,18.18,18.16,18.18,14400.0,12.6432,12.6572,12.6432,12.6572,14400.0
2006-08-01 13:20:00,18.18,18.18,18.15,18.16,15200.0,12.6572,12.6572,12.6363,12.6432,15200.0
2006-08-01 13:30:00,18.16,18.16,18.14,18.15,12600.0,12.6432,12.6432,12.6293,12.6363,12600.0
2006-08-01 13:40:00,18.16,18.16,18.1,18.1,17000.0,12.6432,12.6432,12.6015,12.6015,17000.0
2006-08-01 13:50:00,18.1,18.11,18.08,18.08,18600.0,12.6015,12.6084,12.5875,12.5875,18600.0
2006-08-01 14:00:00,18.08,18.08,18.0,18.0,31400.0,12.5875,12.5875,12.5318,12.5318,31400.0
2006-08-01 14:10:00,18.0,18.03,17.99,18.0,75600.0,12.5318,12.5527,12.5249,12.5318,75600.0
2006-08-01 14:20:00,18.0,18.0,18.0,18.0,48800.0,12.5318,12.5318,12.5318,12.5318,48800.0
2006-08-01 14:30:00,18.0,18.0,18.0,18.0,103600.0,12.5318,12.5318,12.5318,12.5318,103600.0
2006-08-01 14:40:00,18.0,18.02,17.97,18.0,55600.0,12.5318,12.5458,12.511,12.5318,55600.0
2006-08-01 14:50:00,18.0,18.02,18.0,18.0,122200.0,12.5318,12.5458,12.5318,12.5318,122200.0
2006-08-01 15:00:00,18.0,18.01,18.0,18.01,104800.0,12.5318,12.5388,12.5318,12.5388,104800.0
2006-08-01 15:10:00,18.01,18.06,18.01,18.06,14800.0,12.5388,12.5736,12.5388,12.5736,14800.0
2006-08-01 15:20:00,18.06,18.07,18.06,18.07,34200.0,12.5736,12.5806,12.5736,12.5806,34200.0
2006-08-01 15:30:00,18.07,18.09,18.03,18.07,37000.0,12.5806,12.5945,12.5527,12.5806,37000.0
2006-08-01 15:40:00,18.06,18.16,18.06,18.16,20800.0,12.5736,12.6432,12.5736,12.6432,20800.0
2006-08-01 15:50:00,18.16,18.16,18.08,18.13,55400.0,12.6432,12.6432,12.5875,12.6223,55400.0
2006-08-02 09:30:00,18.15,18.25,18.15,18.25,22200.0,12.6363,12.7059,12.6363,12.7059,22200.0
2006-08-02 09:40:00,18.25,18.38,18.25,18.35,65400.0,12.7059,12.7964,12.7059,12.7755,65400.0
2006-08-02 09:50:00,18.36,18.37,18.33,18.36,83800.0,12.7825,12.7894,12.7616,12.7825,83800.0
2006-08-02 10:00:00,18.38,18.39,18.34,18.34,26800.0,12.7964,12.8034,12.7686,12.7686,26800.0
2006-08-02 10:10:00,18.34,18.37,18.32,18.36,31800.0,12.7686,12.7894,12.7546,12.7825,31800.0
2006-08-02 10:20:00,18.38,18.39,18.35,18.36,14600.0,12.7964,12.8034,12.7755,12.7825,14600.0
2006-08-02 10:30:00,18.36,18.36,18.35,18.35,6200.0,12.7825,12.7825,12.7755,12.7755,6200.0
2006-08-02 10:40:00,18.35,18.35,18.33,18.34,59400.0,12.7755,12.7755,12.7616,12.7686,59400.0
2006-08-02 10:50:00,18.34,18.36,18.33,18.35,11600.0,12.7686,12.7825,12.7616,12.7755,11600.0
2006-08-02 11:00:00,18.36,18.36,18.33,18.34,67800.0,12.7825,12.7825,12.7616,12.7686,67800.0
2006-08-02 11:10:00,18.34,18.41,18.33,18.41,35400.0,12.7686,12.8173,12.7616,12.8173,35400.0
2006-08-02 11:20:00,18.4,18.41,18.33,18.35,18000.0,12.8103,12.8173,12.7616,12.7755,18000.0
2006-08-02 11:30:00,18.34,18.39,18.34,18.38,10000.0,12.7686,12.8034,12.7686,12.7964,10000.0
2006-08-02 11:40:00,18.38,18.41,18.36,18.41,13200.0,12.7964,12.8173,12.7825,12.8173,13200.0
2006-08-02 11:50:00,18.39,18.47,18.39,18.47,16600.0,12.8034,12.8591,12.8034,12.8591,16600.0
2006-08-02 12:00:00,18.48,18.58,18.47,18.58,42600.0,12.866,12.9356,12.8591,12.9356,42600.0
2006-08-02 12:10:00,18.59,18.61,18.55,18.57,16600.0,12.9426,12.9565,12.9148,12.9287,16600.0
2006-08-02 12:20:00,18.56,18.57,18.55,18.56,2800.0,12.9217,12.9287,12.9148,12.9217,2800.0
2006-08-02 12:30:00,18.56,18.58,18.54,18.54,9400.0,12.9217,12.9356,12.9078,12.9078,9400.0
2006-08-02 12:40:00,18.55,18.6,18.55,18.59,14800.0,12.9148,12.9496,12.9148,12.9426,14800.0
2006-08-02 12:50:00,18.6,18.6,18.55,18.55,2600.0,12.9496,12.9496,12.9148,12.9148,2600.0
2006-08-02 13:00:00,18.57,18.59,18.55,18.55,14600.0,12.9287,12.9426,12.9148,12.9148,14600.0
2006-08-02 13:10:00,18.54,18.57,18.54,18.56,3600.0,12.9078,12.9287,12.9078,12.9217,3600.0
2006-08-02 13:20:00,18.56,18.61,18.55,18.61,12000.0,12.9217,12.9565,12.9148,12.9565,12000.0
2006-08-02 13:30:00,18.63,18.64,18.61,18.61,8200.0,12.9705,12.9774,12.9565,12.9565,8200.0
2006-08-02 13:40:00,18.6,18.6,18.55,18.55,23800.0,12.9496,12.9496,12.9148,12.9148,23800.0
2006-08-02 13:50:00,18.54,18.54,18.48,18.48,13400.0,12.9078,12.9078,12.866,12.866,13400.0
2006-08-02 14:00:00,18.48,18.51,18.46,18.5,21600.0,12.866,12.8869,12.8521,12.8799,21600.0
2006-08-02 14:10:00,18.5,18.56,18.5,18.56,15400.0,12.8799,12.9217,12.8799,12.9217,15400.0
2006-08-02 14:20:00,18.56,18.56,18.5,18.5,7600.0,12.9217,12.9217,12.8799,12.8799,7600.0
2006-08-02 14:30:00,18.5,18.5,18.46,18.46,185200.0,12.8799,12.8799,12.8521,12.8521,185200.0
2006-08-02 14:40:00,18.47,18.49,18.46,18.49,11800.0,12.8591,12.873,12.8521,12.873,11800.0
2006-08-02 14:50:00,18.48,18.5,18.45,18.45,10400.0,12.866,12.8799,12.8451,12.8451,10400.0
2006-08-02 15:00:00,18.44,18.44,18.42,18.43,15600.0,12.8382,12.8382,12.8243,12.8312,15600.0
2006-08-02 15:10:00,18.43,18.49,18.4,18.49,31200.0,12.8312,12.873,12.8103,12.873,31200.0
2006-08-02 15:20:00,18.5,18.53,18.48,18.48,53800.0,12.8799,12.9008,12.866,12.866,53800.0
2006-08-02 15:30:00,18.48,18.52,18.48,18.5,110000.0,12.866,12.8939,12.866,12.8799,110000.0
2006-08-02 15:40:00,18.51,18.55,18.5,18.53,33800.0,12.8869,12.9148,12.8799,12.9008,33800.0
2006-08-02 15:50:00,18.53,18.55,18.52,18.55,56400.0,12.9008,12.9148,12.8939,12.9148,56400.0
2006-08-03 09:30:00,18.4,18.4,18.36,18.4,10600.0,12.8103,12.8103,12.7825,12.8103,10600.0
2006-08-03 09:40:00,18.37,18.43,18.31,18.42,22400.0,12.7894,12.8312,12.7477,12.8243,22400.0
2006-08-03 09:50:00,18.42,18.46,18.39,18.46,11800.0,12.8243,12.8521,12.8034,12.8521,11800.0
2006-08-03 10:00:00,18.46,18.5,18.45,18.45,21800.0,12.8521,12.8799,12.8451,12.8451,21800.0
2006-08-03 10:10:00,18.48,18.53,18.45,18.52,38400.0,12.866,12.9008,12.8451,12.8939,38400.0
2006-08-03 10:20:00,18.54,18.56,18.48,18.5,49600.0,12.9078,12.9217,12.866,12.8799,49600.0
2006-08-03 10:30:00,18.5,18.51,18.39,18.4,79600.0,12.8799,12.8869,12.8034,12.8103,79600.0
2006-08-03 10:40:00,18.4,18.48,18.37,18.47,118800.0,12.8103,12.866,12.7894,12.8591,118800.0
2006-08-03 10:50:00,18.47,18.55,18.47,18.55,15600.0,12.8591,12.9148,12.8591,12.9148,15600.0
2006-08-03 11:00:00,18.55,18.57,18.52,18.54,14000.0,12.9148,12.9287,12.8939,12.9078,14000.0
2006-08-03 11:10:00,18.55,18.56,18.52,18.52,9200.0,12.9148,12.9217,12.8939,12.8939,9200.0
2006-08-03 11:20:00,18.52,18.52,18.48,18.49,8400.0,12.8939,12.8939,12.866,12.873,8400.0
2006-08-03 11:30:00,18.47,18.48,18.44,18.45,7000.0,12.8591,12.866,12.8382,12.8451,7000.0
2006-08-03 11:40:00,18.43,18.47,18.43,18.45,10600.0,12.8312,12.8591,12.8312,12.8451,10600.0
2006-08-03 11:50:00,18.45,18.46,18.44,18.45,8400.0,12.8451,12.8521,12.8382,12.8451,8400.0
2006-08-03 12:00:00,18.46,18.48,18.45,18.47,11800.0,12.8521,12.866,12.8451,12.8591,11800.0
2006-08-03 12:10:00,18.46,18.46,18.39,18.39,29400.0,12.8521,12.8521,12.8034,12.8034,29400.0
2006-08-03 12:20:00,18.39,18.39,18.37,18.37,6200.0,12.8034,12.8034,12.7894,12.7894,6200.0
2006-08-03 12:30:00,18.36,18.38,18.35,18.36,20800.0,12.7825,12.7964,12.7755,12.7825,20800.0
2006-08-03 12:40:00,18.37,18.38,18.34,18.34,5800.0,12.7894,12.7964,12.7686,12.7686,5800.0
2006-08-03 12:50:00,18.34,18.37,18.34,18.37,8000.0,12.7686,12.7894,12.7686,12.7894,8000.0
2006-08-03 13:00:00,18.38,18.43,18.38,18.43,17800.0,12.7964,12.8312,12.7964,12.8312,17800.0
2006-08-03 13:10:00,18.43,18.43,18.42,18.43,5400.0,12.8312,12.8312,12.8243,12.8312,5400.0
2006-08-03 13:20:00,18.43,18.45,18.43,18.44,7200.0,12.8312,12.8451,12.8312,12.8382,7200.0
2006-08-03 13:30:00,18.45,18.45,18.4,18.4,7800.0,12.8451,12.8451,12.8103,12.8103,7800.0
2006-08-03 13:40:00,18.41,18.43,18.4,18.43,7600.0,12.8173,12.8312,12.8103,12.8312,7600.0
2006-08-03 13:50:00,18.4,18.49,18.4,18.49,5800.0,12.8103,12.873,12.8103,12.873,5800.0
2006-08-03 14:00:00,18.5,18.51,18.5,18.51,5600.0,12.8799,12.8869,12.8799,12.8869,5600.0
2006-08-03 14:10:00,18.51,18.57,18.51,18.57,15800.0,12.8869,12.9287,12.8869,12.9287,15800.0
2006-08-03 14:20:00,18.56,18.61,18.56,18.61,11200.0,12.9217,12.9565,12.9217,12.9565,11200.0
2006-08-03 14:30:00,18.61,18.64,18.61,18.64,12600.0,12.9565,12.9774,12.9565,12.9774,12600.0
2006-08-03 14:40:00,18.65,18.65,18.61,18.61,29000.0,12.9844,12.9844,12.9565,12.9565,29000.0
2006-08-03 14:50:00,18.61,18.61,18.57,18.57,27800.0,12.9565,12.9565,12.9287,12.9287,27800.0
2006-08-03 15:00:00,18.57,18.57,18.48,18.48,51200.0,12.9287,12.9287,12.866,12.866,51200.0
2006-08-03 15:10:00,18.48,18.57,18.48,18.57,20600.0,12.866,12.9287,12.866,12.9287,20600.0
2006-08-03 15:20:00,18.58,18.63,18.58,18.63,53400.0,12.9356,12.9705,12.9356,12.9705,53400.0
2006-08-03 15:30:00,18.63,18.63,18.58,18.59,25400.0,12.9705,12.9705,12.9356,12.9426,25400.0
2006-08-03 15:40:00,18.6,18.63,18.57,18.58,22200.0,12.9496,12.9705,12.9287,12.9356,22200.0
2006-08-03 15:50:00,18.58,18.58,18.5,18.56,53400.0,12.9356,12.9356,12.8799,12.9217,53400.0
2006-08-04 09:30:00,18.88,18.95,18.85,18.86,95800.0,13.1445,13.1932,13.1236,13.1306,95800.0
2006-08-04 09:40:00,18.88,18.88,18.84,18.88,127600.0,13.1445,13.1445,13.1167,13.1445,127600.0
2006-08-04 09:50:00,18.88,18.88,18.83,18.88,27400.0,13.1445,13.1445,13.1097,13.1445,27400.0
2006-08-04 10:00:00,18.88,18.88,18.83,18.88,24200.0,13.1445,13.1445,13.1097,13.1445,24200.0
2006-08-04 10:10:00,18.88,18.88,18.86,18.88,8800.0,13.1445,13.1445,13.1306,13.1445,8800.0
2006-08-04 10:20:00,18.88,18.88,18.85,18.85,51800.0,13.1445,13.1445,13.1236,13.1236,51800.0
2006-08-04 10:30:00,18.85,18.88,18.83,18.84,72200.0,13.1236,13.1445,13.1097,13.1167,72200.0
2006-08-04 10:40:00,18.85,18.85,18.82,18.83,17000.0,13.1236,13.1236,13.1027,13.1097,17000.0
2006-08-04 10:50:00,18.85,18.88,18.84,18.85,8200.0,13.1236,13.1445,13.1167,13.1236,8200.0
2006-08-04 11:00:00,18.85,18.85,18.8,18.84,13400.0,13.1236,13.1236,13.0888,13.1167,13400.0
2006-08-04 11:10:00,18.83,18.85,18.82,18.84,17600.0,13.1097,13.1236,13.1027,13.1167,17600.0
2006-08-04 11:20:00,18.84,18.86,18.84,18.85,13000.0,13.1167,13.1306,13.1167,13.1236,13000.0
2006-08-04 11:30:00,18.85,18.87,18.84,18.86,48400.0,13.1236,13.1375,13.1167,13.1306,48400.0
2006-08-04 11:40:00,18.86,18.88,18.86,18.88,7200.0,13.1306,13.1445,13.1306,13.1445,7200.0
2006-08-04 11:50:00,18.86,18.86,18.82,18.84,10200.0,13.1306,13.1306,13.1027,13.1167,10200.0
2006-08-04 12:00:00,18.84,18.84,18.81,18.81,7400.0,13.1167,13.1167,13.0958,13.0958,7400.0
2006-08-04 12:10:00,18.82,18.84,18.77,18.78,7400.0,13.1027,13.1167,13.0679,13.0749,7400.0
2006-08-04 12:20:00,18.76,18.8,18.75,18.75,14200.0,13.061,13.0888,13.054,13.054,14200.0
2006-08-04 12:30:00,18.75,18.75,18.7,18.7,8400.0,13.054,13.054,13.0192,13.0192,8400.0
2006-08-04 12:40:00,18.68,18.72,18.65,18.71,13800.0,13.0053,13.0331,12.9844,13.0262,13800.0
2006-08-04 12:50:00,18.7,18.73,18.67,18.68,8400.0,13.0192,13.0401,12.9983,13.0053,8400.0
2006-08-04 13:00:00,18.68,18.7,18.68,18.69,3600.0,13.0053,13.0192,13.0053,13.0122,3600.0
2006-08-04 13:10:00,18.7,18.71,18.6,18.6,6800.0,13.0192,13.0262,12.9496,12.9496,6800.0
2006-08-04 13:20:00,18.61,18.61,18.53,18.57,6800.0,12.9565,12.9565,12.9008,12.9287,6800.0
2006-08-04 13:30:00,18.57,18.57,18.52,18.53,4200.0,12.9287,12.9287,12.8939,12.9008,4200.0
2006-08-04 13:40:00,18.53,18.58,18.53,18.57,15000.0,12.9008,12.9356,12.9008,12.9287,15000.0
2006-08-04 13:50:00,18.57,18.58,18.54,18.54,5000.0,12.9287,12.9356,12.9078,12.9078,5000.0
2006-08-04 14:00:00,18.54,18.56,18.54,18.55,8000.0,12.9078,12.9217,12.9078,12.9148,8000.0
2006-08-04 14:10:00,18.55,18.57,18.49,18.52,21400.0,12.9148,12.9287,12.873,12.8939,21400.0
2006-08-04 14:20:00,18.52,18.56,18.47,18.47,13000.0,12.8939,12.9217,12.8591,12.8591,13000.0
2006-08-04 14:30:00,18.46,18.5,18.45,18.48,19800.0,12.8521,12.8799,12.8451,12.866,19800.0
2006-08-04 14:40:00,18.5,18.5,18.47,18.48,8800.0,12.8799,12.8799,12.8591,12.866,8800.0
2006-08-04 14:50:00,18.49,18.49,18.46,18.47,5800.0,12.873,12.873,12.8521,12.8591,5800.0
2006-08-04 15:00:00,18.47,18.48,18.43,18.47,10600.0,12.8591,12.866,12.8312,12.8591,10600.0
2006-08-04 15:10:00,18.48,18.52,18.47,18.52,26600.0,12.866,12.8939,12.8591,12.8939,26600.0
2006-08-04 15:20:00,18.5,18.55,18.49,18.54,72400.0,12.8799,12.9148,12.873,12.9078,72400.0
2006-08-04 15:30:00,18.55,18.55,18.52,18.54,30800.0,12.9148,12.9148,12.8939,12.9078,30800.0
2006-08-04 15:40:00,18.54,18.54,18.49,18.5,49000.0,12.9078,12.9078,12.873,12.8799,49000.0
2006-08-04 15:50:00,18.5,18.5,18.49,18.49,83000.0,12.8799,12.8799,12.873,12.873,83000.0
2006-08-07 09:30:00,18.47,18.47,18.35,18.38,10400.0,12.8591,12.8591,12.7755,12.7964,10400.0
2006-08-07 09:40:00,18.39,18.45,18.33,18.45,32000.0,12.8034,12.8451,12.7616,12.8451,32000.0
2006-08-07 09:50:00,18.45,18.54,18.35,18.54,168000.0,12.8451,12.9078,12.7755,12.9078,168000.0
2006-08-07 10:00:00,18.59,18.59,18.55,18.57,20400.0,12.9426,12.9426,12.9148,12.9287,20400.0
2006-08-07 10:10:00,18.57,18.57,18.55,18.57,22800.0,12.9287,12.9287,12.9148,12.9287,22800.0
2006-08-07 10:20:00,18.57,18.6,18.42,18.42,79000.0,12.9287,12.9496,12.8243,12.8243,79000.0
2006-08-07 10:30:00,18.41,18.5,18.4,18.5,77600.0,12.8173,12.8799,12.8103,12.8799,77600.0
2006-08-07 10:40:00,18.5,18.52,18.48,18.52,67200.0,12.8799,12.8939,12.866,12.8939,67200.0
2006-08-07 10:50:00,18.52,18.53,18.47,18.49,22800.0,12.8939,12.9008,12.8591,12.873,22800.0
2006-08-07 11:00:00,18.5,18.5,18.46,18.5,49800.0,12.8799,12.8799,12.8521,12.8799,49800.0
2006-08-07 11:10:00,18.5,18.5,18.45,18.45,44400.0,12.8799,12.8799,12.8451,12.8451,44400.0
2006-08-07 11:20:00,18.45,18.47,18.43,18.47,118800.0,12.8451,12.8591,12.8312,12.8591,118800.0
2006-08-07 11:30:00,18.46,18.48,18.45,18.48,10600.0,12.8521,12.866,12.8451,12.866,10600.0
2006-08-07 11:40:00,18.48,18.55,18.48,18.54,79400.0,12.866,12.9148,12.866,12.9078,79400.0
2006-08-07 11:50:00,18.56,18.6,18.56,18.58,9000.0,12.9217,12.9496,12.9217,12.9356,9000.0
2006-08-07 12:00:00,18.6,18.74,18.59,18.73,64800.0,12.9496,13.047,12.9426,13.0401,64800.0
2006-08-07 12:10:00,18.73,18.74,18.68,18.71,15600.0,13.0401,13.047,13.0053,13.0262,15600.0
2006-08-07 12:20:00,18.71,18.76,18.71,18.76,16200.0,13.0262,13.061,13.0262,13.061,16200.0
2006-08-07 12:30:00,18.75,18.78,18.74,18.76,23200.0,13.054,13.0749,13.047,13.061,23200.0
2006-08-07 12:40:00,18.77,18.88,18.77,18.86,41400.0,13.0679,13.1445,13.0679,13.1306,41400.0
2006-08-07 12:50:00,18.86,18.86,18.82,18.82,7600.0,13.1306,13.1306,13.1027,13.1027,7600.0
2006-08-07 13:00:00,18.82,18.82,18.8,18.8,8000.0,13.1027,13.1027,13.0888,13.0888,8000.0
2006-08-07 13:10:00,18.8,18.8,18.77,18.77,5400.0,13.0888,13.0888,13.0679,13.0679,5400.0
2006-08-07 13:20:00,18.78,18.79,18.77,18.79,9000.0,13.0749,13.0819,13.0679,13.0819,9000.0
2006-08-07 13:30:00,18.8,18.83,18.8,18.8,5600.0,13.0888,13.1097,13.0888,13.0888,5600.0
2006-08-07 13:40:00,18.81,18.82,18.77,18.82,146000.0,13.0958,13.1027,13.0679,13.1027,146000.0
2006-08-07 13:50:00,18.84,18.85,18.83,18.84,9800.0,13.1167,13.1236,13.1097,13.1167,9800.0
2006-08-07 14:00:00,18.84,18.86,18.83,18.84,8600.0,13.1167,13.1306,13.1097,13.1167,8600.0
2006-08-07 14:10:00,18.84,18.85,18.81,18.84,26000.0,13.1167,13.1236,13.0958,13.1167,26000.0
2006-08-07 14:20:00,18.85,18.86,18.8,18.8,17600.0,13.1236,13.1306,13.0888,13.0888,17600.0
2006-08-07 14:30:00,18.8,18.81,18.78,18.8,14400.0,13.0888,13.0958,13.0749,13.0888,14400.0
2006-08-07 14:40:00,18.81,18.88,18.8,18.88,105000.0,13.0958,13.1445,13.0888,13.1445,105000.0
2006-08-07 14:50:00,18.88,18.88,18.82,18.88,70800.0,13.1445,13.1445,13.1027,13.1445,70800.0
2006-08-07 15:00:00,18.88,18.88,18.83,18.85,58400.0,13.1445,13.1445,13.1097,13.1236,58400.0
2006-08-07 15:10:00,18.85,18.88,18.85,18.87,205800.0,13.1236,13.1445,13.1236,13.1375,205800.0
2006-08-07 15:20:00,18.86,18.88,18.83,18.83,34800.0,13.1306,13.1445,13.1097,13.1097,34800.0
2006-08-07 15:30:00,18.83,18.88,18.83,18.88,46000.0,13.1097,13.1445,13.1097,13.1445,46000.0
2006-08-07 15:40:00,18.87,18.88,18.84,18.88,83600.0,13.1375,13.1445,13.1167,13.1445,83600.0
2006-08-07 15:50:00,18.88,18.88,18.84,18.87,54000.0,13.1445,13.1445,13.1167,13.1375,54000.0
2006-08-08 09:30:00,18.88,18.88,18.78,18.78,10400.0,13.1445,13.1445,13.0749,13.0749,10400.0
2006-08-08 09:40:00,18.76,18.76,18.68,18.71,14800.0,13.061,13.061,13.0053,13.0262,14800.0
2006-08-08 09:50:00,18.72,18.82,18.71,18.82,18200.0,13.0331,13.1027,13.0262,13.1027,18200.0
2006-08-08 10:00:00,18.82,18.83,18.78,18.78,21600.0,13.1027,13.1097,13.0749,13.0749,21600.0
2006-08-08 10:10:00,18.77,18.81,18.77,18.79,14400.0,13.0679,13.0958,13.0679,13.0819,14400.0
2006-08-08 10:20:00,18.78,18.8,18.72,18.76,50600.0,13.0749,13.0888,13.0331,13.061,50600.0
2006-08-08 10:30:00,18.78,18.81,18.75,18.77,36000.0,13.0749,13.0958,13.054,13.0679,36000.0
2006-08-08 10:40:00,18.77,18.77,18.73,18.75,15600.0,13.0679,13.0679,13.0401,13.054,15600.0
2006-08-08 10:50:00,18.74,18.76,18.74,18.75,16200.0,13.047,13.061,13.047,13.054,16200.0
2006-08-08 11:00:00,18.73,18.75,18.73,18.73,9400.0,13.0401,13.054,13.0401,13.0401,9400.0
2006-08-08 11:10:00,18.74,18.76,18.71,18.74,6400.0,13.047,13.061,13.0262,13.047,6400.0
2006-08-08 11:20:00,18.74,18.75,18.74,18.75,9800.0,13.047,13.054,13.047,13.054,9800.0
2006-08-08 11:30:00,18.75,18.75,18.74,18.74,7400.0,13.054,13.054,13.047,13.047,7400.0
2006-08-08 11:40:00,18.74,18.75,18.73,18.75,8600.0,13.047,13.054,13.0401,13.054,8600.0
2006-08-08 11:50:00,18.74,18.75,18.72,18.75,10000.0,13.047,13.054,13.0331,13.054,10000.0
2006-08-08 12:00:00,18.75,18.75,18.75,18.75,16600.0,13.054,13.054,13.054,13.054,16600.0
2006-08-08 12:10:00,18.73,18.75,18.73,18.75,6600.0,13.0401,13.054,13.0401,13.054,6600.0
2006-08-08 12:20:00,18.75,18.77,18.75,18.75,15400.0,13.054,13.0679,13.054,13.054,15400.0
2006-08-08 12:30:00,18.75,18.75,18.7,18.7,8800.0,13.054,13.054,13.0192,13.0192,8800.0
2006-08-08 12:40:00,18.71,18.72,18.71,18.72,2600.0,13.0262,13.0331,13.0262,13.0331,2600.0
2006-08-08 12:50:00,18.73,18.74,18.73,18.74,2600.0,13.0401,13.047,13.0401,13.047,2600.0
2006-08-08 13:00:00,18.75,18.76,18.75,18.76,8400.0,13.054,13.061,13.054,13.061,8400.0
2006-08-08 13:10:00,18.76,18.77,18.75,18.75,23200.0,13.061,13.0679,13.054,13.054,23200.0
2006-08-08 13:20:00,18.75,18.77,18.75,18.77,6000.0,13.054,13.0679,13.054,13.0679,6000.0
2006-08-08 13:30:00,18.75,18.77,18.75,18.75,32600.0,13.054,13.0679,13.054,13.054,32600.0
2006-08-08 13:40:00,18.75,18.75,18.71,18.71,8400.0,13.054,13.054,13.0262,13.0262,8400.0
2006-08-08 13:50:00,18.71,18.71,18.69,18.69,3600.0,13.0262,13.0262,13.0122,13.0122,3600.0
2006-08-08 14:00:00,18.7,18.71,18.7,18.7,5000.0,13.0192,13.0262,13.0192,13.0192,5000.0
2006-08-08 14:10:00,18.69,18.75,18.67,18.75,31200.0,13.0122,13.054,12.9983,13.054,31200.0
2006-08-08 14:20:00,18.75,18.75,18.57,18.64,27600.0,13.054,13.054,12.9287,12.9774,27600.0
2006-08-08 14:30:00,18.64,18.65,18.6,18.63,19800.0,12.9774,12.9844,12.9496,12.9705,19800.0
2006-08-08 14:40:00,18.61,18.73,18.61,18.66,14400.0,12.9565,13.0401,12.9565,12.9913,14400.0
2006-08-08 14:50:00,18.67,18.7,18.6,18.63,15800.0,12.9983,13.0192,12.9496,12.9705,15800.0
2006-08-08 15:00:00,18.64,18.69,18.59,18.62,20200.0,12.9774,13.0122,12.9426,12.9635,20200.0
2006-08-08 15:10:00,18.63,18.67,18.61,18.64,15000.0,12.9705,12.9983,12.9565,12.9774,15000.0
2006-08-08 15:20:00,18.64,18.64,18.61,18.62,20600.0,12.9774,12.9774,12.9565,12.9635,20600.0
2006-08-08 15:30:00,18.62,18.62,18.54,18.61,14000.0,12.9635,12.9635,12.9078,12.9565,14000.0
2006-08-08 15:40:00,18.59,18.63,18.59,18.63,18600.0,12.9426,12.9705,12.9426,12.9705,18600.0
2006-08-08 15:50:00,18.63,18.63,18.59,18.61,23400.0,12.9705,12.9705,12.9426,12.9565,23400.0
2006-08-09 09:30:00,18.68,18.7,18.61,18.63,16200.0,13.0053,13.0192,12.9565,12.9705,16200.0
2006-08-09 09:40:00,18.61,18.66,18.52,18.63,14800.0,12.9565,12.9913,12.8939,12.9705,14800.0
2006-08-09 09:50:00,18.63,18.63,18.55,18.63,9200.0,12.9705,12.9705,12.9148,12.9705,9200.0
2006-08-09 10:00:00,18.63,18.63,18.56,18.61,11200.0,12.9705,12.9705,12.9217,12.9565,11200.0
2006-08-09 10:10:00,18.63,18.65,18.57,18.57,16200.0,12.9705,12.9844,12.9287,12.9287,16200.0
2006-08-09 10:20:00,18.56,18.56,18.51,18.55,6600.0,12.9217,12.9217,12.8869,12.9148,6600.0
2006-08-09 10:30:00,18.55,18.55,18.43,18.43,10000.0,12.9148,12.9148,12.8312,12.8312,10000.0
2006-08-09 10:40:00,18.43,18.45,18.43,18.43,6600.0,12.8312,12.8451,12.8312,12.8312,6600.0
2006-08-09 10:50:00,18.43,18.45,18.43,18.43,8800.0,12.8312,12.8451,12.8312,12.8312,8800.0
2006-08-09 11:00:00,18.43,18.52,18.43,18.52,12000.0,12.8312,12.8939,12.8312,12.8939,12000.0
2006-08-09 11:10:00,18.53,18.55,18.52,18.53,9400.0,12.9008,12.9148,12.8939,12.9008,9400.0
2006-08-09 11:20:00,18.52,18.52,18.49,18.5,8800.0,12.8939,12.8939,12.873,12.8799,8800.0
2006-08-09 11:30:00,18.49,18.57,18.49,18.54,25000.0,12.873,12.9287,12.873,12.9078,25000.0
2006-08-09 11:40:00,18.56,18.58,18.53,18.55,19400.0,12.9217,12.9356,12.9008,12.9148,19400.0
2006-08-09 11:50:00,18.54,18.57,18.53,18.57,32600.0,12.9078,12.9287,12.9008,12.9287,32600.0
2006-08-09 12:00:00,18.57,18.57,18.53,18.55,34800.0,12.9287,12.9287,12.9008,12.9148,34800.0
2006-08-09 12:10:00,18.55,18.57,18.51,18.57,19600.0,12.9148,12.9287,12.8869,12.9287,19600.0
2006-08-09 12:20:00,18.57,18.57,18.5,18.51,23200.0,12.9287,12.9287,12.8799,12.8869,23200.0
2006-08-09 12:30:00,18.52,18.53,18.51,18.51,17200.0,12.8939,12.9008,12.8869,12.8869,17200.0
2006-08-09 12:40:00,18.52,18.52,18.48,18.48,24400.0,12.8939,12.8939,12.866,12.866,24400.0
2006-08-09 12:50:00,18.48,18.48,18.44,18.45,5000.0,12.866,12.866,12.8382,12.8451,5000.0
2006-08-09 13:00:00,18.44,18.5,18.44,18.48,8000.0,12.8382,12.8799,12.8382,12.866,8000.0
2006-08-09 13:10:00,18.49,18.49,18.44,18.44,11400.0,12.873,12.873,12.8382,12.8382,11400.0
2006-08-09 13:20:00,18.43,18.47,18.43,18.46,17600.0,12.8312,12.8591,12.8312,12.8521,17600.0
2006-08-09 13:30:00,18.46,18.46,18.41,18.41,9200.0,12.8521,12.8521,12.8173,12.8173,9200.0
2006-08-09 13:40:00,18.41,18.42,18.41,18.41,7800.0,12.8173,12.8243,12.8173,12.8173,7800.0
2006-08-09 13:50:00,18.4,18.42,18.39,18.42,25400.0,12.8103,12.8243,12.8034,12.8243,25400.0
2006-08-09 14:00:00,18.41,18.41,18.38,18.4,12000.0,12.8173,12.8173,12.7964,12.8103,12000.0
2006-08-09 14:10:00,18.41,18.42,18.4,18.42,8000.0,12.8173,12.8243,12.8103,12.8243,8000.0
2006-08-09 14:20:00,18.41,18.42,18.4,18.4,5200.0,12.8173,12.8243,12.8103,12.8103,5200.0
2006-08-09 14:30:00,18.41,18.41,18.36,18.36,3800.0,12.8173,12.8173,12.7825,12.7825,3800.0
2006-08-09 14:40:00,18.35,18.35,18.27,18.29,7800.0,12.7755,12.7755,12.7198,12.7337,7800.0
2006-08-09 14:50:00,18.29,18.29,18.25,18.26,17400.0,12.7337,12.7337,12.7059,12.7129,17400.0
2006-08-09 15:00:00,18.25,18.26,18.17,18.18,22600.0,12.7059,12.7129,12.6502,12.6572,22600.0
2006-08-09 15:10:00,18.18,18.24,18.17,18.24,27200.0,12.6572,12.6989,12.6502,12.6989,27200.0
2006-08-09 15:20:00,18.23,18.23,18.18,18.2,25200.0,12.692,12.692,12.6572,12.6711,25200.0
2006-08-09 15:30:00,18.19,18.21,18.18,18.2,15200.0,12.6641,12.678,12.6572,12.6711,15200.0
2006-08-09 15:40:00,18.21,18.26,18.21,18.25,33200.0,12.678,12.7129,12.678,12.7059,33200.0
2006-08-09 15:50:00,18.25,18.28,18.18,18.25,64200.0,12.7059,12.7268,12.6572,12.7059,64200.0
2006-08-10 09:30:00,18.23,18.25,18.09,18.09,22400.0,12.692,12.7059,12.5945,12.5945,22400.0
2006-08-10 09:40:00,18.12,18.14,18.11,18.14,2600.0,12.6154,12.6293,12.6084,12.6293,2600.0
2006-08-10 09:50:00,18.14,18.2,18.14,18.14,14000.0,12.6293,12.6711,12.6293,12.6293,14000.0
2006-08-10 10:00:00,18.13,18.15,18.11,18.11,21600.0,12.6223,12.6363,12.6084,12.6084,21600.0
2006-08-10 10:10:00,18.13,18.17,18.11,18.16,22000.0,12.6223,12.6502,12.6084,12.6432,22000.0
2006-08-10 10:20:00,18.16,18.2,18.12,18.2,35400.0,12.6432,12.6711,12.6154,12.6711,35400.0
2006-08-10 10:30:00,18.2,18.2,18.11,18.12,67400.0,12.6711,12.6711,12.6084,12.6154,67400.0
2006-08-10 10:40:00,18.11,18.13,18.03,18.06,49600.0,12.6084,12.6223,12.5527,12.5736,49600.0
2006-08-10 10:50:00,18.07,18.14,18.06,18.14,14400.0,12.5806,12.6293,12.5736,12.6293,14400.0
2006-08-10 11:00:00,18.14,18.18,18.13,18.17,33400.0,12.6293,12.6572,12.6223,12.6502,33400.0
2006-08-10 11:10:00,18.18,18.25,18.15,18.2,32000.0,12.6572,12.7059,12.6363,12.6711,32000.0
2006-08-10 11:20:00,18.21,18.21,18.18,18.2,14000.0,12.678,12.678,12.6572,12.6711,14000.0
2006-08-10 11:30:00,18.2,18.22,18.19,18.22,17800.0,12.6711,12.685,12.6641,12.685,17800.0
2006-08-10 11:40:00,18.18,18.3,18.16,18.3,19800.0,12.6572,12.7407,12.6432,12.7407,19800.0
2006-08-10 11:50:00,18.3,18.34,18.29,18.34,7000.0,12.7407,12.7686,12.7337,12.7686,7000.0
2006-08-10 12:00:00,18.34,18.41,18.34,18.39,14600.0,12.7686,12.8173,12.7686,12.8034,14600.0
2006-08-10 12:10:00,18.4,18.43,18.38,18.4,14200.0,12.8103,12.8312,12.7964,12.8103,14200.0
2006-08-10 12:20:00,18.4,18.42,18.4,18.42,9000.0,12.8103,12.8243,12.8103,12.8243,9000.0
2006-08-10 12:30:00,18.41,18.45,18.41,18.45,8000.0,12.8173,12.8451,12.8173,12.8451,8000.0
2006-08-10 12:40:00,18.45,18.5,18.45,18.46,7000.0,12.8451,12.8799,12.8451,12.8521,7000.0
2006-08-10 12:50:00,18.48,18.48,18.42,18.43,15200.0,12.866,12.866,12.8243,12.8312,15200.0
2006-08-10 13:00:00,18.43,18.47,18.41,18.42,10200.0,12.8312,12.8591,12.8173,12.8243,10200.0
2006-08-10 13:10:00,18.42,18.48,18.42,18.47,31200.0,12.8243,12.866,12.8243,12.8591,31200.0
2006-08-10 13:20:00,18.44,18.45,18.41,18.44,29200.0,12.8382,12.8451,12.8173,12.8382,29200.0
2006-08-10 13:30:00,18.43,18.51,18.42,18.5,82800.0,12.8312,12.8869,12.8243,12.8799,82800.0
2006-08-10 13:40:00,18.5,18.52,18.47,18.49,33600.0,12.8799,12.8939,12.8591,12.873,33600.0
2006-08-10 13:50:00,18.5,18.55,18.5,18.54,33400.0,12.8799,12.9148,12.8799,12.9078,33400.0
2006-08-10 14:00:00,18.55,18.55,18.51,18.54,19000.0,12.9148,12.9148,12.8869,12.9078,19000.0
2006-08-10 14:10:00,18.56,18.57,18.52,18.55,35400.0,12.9217,12.9287,12.8939,12.9148,35400.0
2006-08-10 14:20:00,18.52,18.54,18.48,18.54,11400.0,12.8939,12.9078,12.866,12.9078,11400.0
2006-08-10 14:30:00,18.55,18.55,18.47,18.5,15400.0,12.9148,12.9148,12.8591,12.8799,15400.0
2006-08-10 14:40:00,18.5,18.53,18.42,18.42,11200.0,12.8799,12.9008,12.8243,12.8243,11200.0
2006-08-10 14:50:00,18.41,18.49,18.41,18.49,13000.0,12.8173,12.873,12.8173,12.873,13000.0
2006-08-10 15:00:00,18.48,18.48,18.39,18.43,10800.0,12.866,12.866,12.8034,12.8312,10800.0
2006-08-10 15:10:00,18.44,18.5,18.43,18.5,8800.0,12.8382,12.8799,12.8312,12.8799,8800.0
2006-08-10 15:20:00,18.5,18.52,18.48,18.49,13800.0,12.8799,12.8939,12.866,12.873,13800.0
2006-08-10 15:30:00,18.48,18.53,18.48,18.53,25600.0,12.866,12.9008,12.866,12.9008,25600.0
2006-08-10 15:40:00,18.52,18.55,18.52,18.53,39000.0,12.8939,12.9148,12.8939,12.9008,39000.0
2006-08-10 15:50:00,18.52,18.58,18.49,18.53,44000.0,12.8939,12.9356,12.873,12.9008,44000.0
2006-08-11 09:30:00,18.61,18.8,18.61,18.78,35800.0,12.9565,13.0888,12.9565,13.0749,35800.0
2006-08-11 09:40:00,18.77,18.89,18.76,18.86,42800.0,13.0679,13.1515,13.061,13.1306,42800.0
2006-08-11 09:50:00,18.88,18.97,18.86,18.94,66400.0,13.1445,13.2072,13.1306,13.1863,66400.0
2006-08-11 10:00:00,18.93,18.98,18.89,18.92,48000.0,13.1793,13.2141,13.1515,13.1724,48000.0
2006-08-11 10:10:00,18.94,18.95,18.88,18.95,56800.0,13.1863,13.1932,13.1445,13.1932,56800.0
2006-08-11 10:20:00,18.92,18.98,18.9,18.91,283800.0,13.1724,13.2141,13.1584,13.1654,283800.0
2006-08-11 10:30:00,18.85,19.0,18.85,18.97,141200.0,13.1236,13.2281,13.1236,13.2072,141200.0
2006-08-11 10:40:00,18.99,19.0,18.96,18.99,49200.0,13.2211,13.2281,13.2002,13.2211,49200.0
2006-08-11 10:50:00,18.99,19.0,18.95,18.95,318600.0,13.2211,13.2281,13.1932,13.1932,318600.0
2006-08-11 11:00:00,18.95,18.99,18.95,18.98,23800.0,13.1932,13.2211,13.1932,13.2141,23800.0
2006-08-11 11:10:00,19.0,19.0,18.98,18.98,144200.0,13.2281,13.2281,13.2141,13.2141,144200.0
2006-08-11 11:20:00,18.98,19.0,18.97,18.98,12800.0,13.2141,13.2281,13.2072,13.2141,12800.0
2006-08-11 11:30:00,18.98,19.03,18.97,19.02,24600.0,13.2141,13.2489,13.2072,13.242,24600.0
2006-08-11 11:40:00,19.02,19.04,18.99,19.03,25800.0,13.242,13.2559,13.2211,13.2489,25800.0
2006-08-11 11:50:00,19.02,19.02,18.99,19.02,94000.0,13.242,13.242,13.2211,13.242,94000.0
2006-08-11 12:00:00,19.0,19.08,19.0,19.08,39800.0,13.2281,13.2838,13.2281,13.2838,39800.0
2006-08-11 12:10:00,19.05,19.1,19.05,19.1,13200.0,13.2629,13.2977,13.2629,13.2977,13200.0
2006-08-11 12:20:00,19.1,19.1,19.09,19.1,66000.0,13.2977,13.2977,13.2907,13.2977,66000.0
2006-08-11 12:30:00,19.1,19.1,18.99,19.01,88800.0,13.2977,13.2977,13.2211,13.235,88800.0
2006-08-11 12:40:00,19.01,19.02,18.99,19.0,76200.0,13.235,13.242,13.2211,13.2281,76200.0
2006-08-11 12:50:00,18.99,19.02,18.97,18.98,100800.0,13.2211,13.242,13.2072,13.2141,100800.0
2006-08-11 13:00:00,18.98,19.0,18.93,18.95,18000.0,13.2141,13.2281,13.1793,13.1932,18000.0
2006-08-11 13:10:00,18.95,18.95,18.88,18.89,10200.0,13.1932,13.1932,13.1445,13.1515,10200.0
2006-08-11 13:20:00,18.87,18.87,18.84,18.86,21000.0,13.1375,13.1375,13.1167,13.1306,21000.0
2006-08-11 13:30:00,18.86,18.92,18.86,18.91,25000.0,13.1306,13.1724,13.1306,13.1654,25000.0
2006-08-11 13:40:00,18.92,18.95,18.92,18.93,11800.0,13.1724,13.1932,13.1724,13.1793,11800.0
2006-08-11 13:50:00,18.93,19.0,18.92,18.98,20200.0,13.1793,13.2281,13.1724,13.2141,20200.0
2006-08-11 14:00:00,18.98,19.0,18.96,18.99,23800.0,13.2141,13.2281,13.2002,13.2211,23800.0
2006-08-11 14:10:00,18.99,19.0,18.95,18.97,23600.0,13.2211,13.2281,13.1932,13.2072,23600.0
2006-08-11 14:20:00,18.97,19.0,18.94,18.95,50000.0,13.2072,13.2281,13.1863,13.1932,50000.0
2006-08-11 14:30:00,18.96,18.97,18.92,18.97,12600.0,13.2002,13.2072,13.1724,13.2072,12600.0
2006-08-11 14:40:00,18.97,19.02,18.95,18.95,17400.0,13.2072,13.242,13.1932,13.1932,17400.0
2006-08-11 14:50:00,18.97,18.97,18.95,18.95,15800.0,13.2072,13.2072,13.1932,13.1932,15800.0
2006-08-11 15:00:00,18.95,18.96,18.93,18.95,15800.0,13.1932,13.2002,13.1793,13.1932,15800.0
2006-08-11 15:10:00,18.95,18.95,18.89,18.89,13600.0,13.1932,13.1932,13.1515,13.1515,13600.0
2006-08-11 15:20:00,18.88,18.98,18.85,18.98,31800.0,13.1445,13.2141,13.1236,13.2141,31800.0
2006-08-11 15:30:00,18.98,19.0,18.95,18.99,30000.0,13.2141,13.2281,13.1932,13.2211,30000.0
2006-08-11 15:40:00,19.0,19.04,18.97,18.98,46000.0,13.2281,13.2559,13.2072,13.2141,46000.0
2006-08-11 15:50:00,18.98,19.05,18.97,19.02,82000.0,13.2141,13.2629,13.2072,13.242,82000.0
2006-08-14 09:30:00,19.1,19.22,19.09,19.22,25400.0,13.2977,13.3812,13.2907,13.3812,25400.0
2006-08-14 09:40:00,19.25,19.32,19.25,19.27,23000.0,13.4021,13.4508,13.4021,13.416,23000.0
2006-08-14 09:50:00,19.25,19.33,19.25,19.33,87800.0,13.4021,13.4578,13.4021,13.4578,87800.0
2006-08-14 10:00:00,19.33,19.38,19.33,19.34,22400.0,13.4578,13.4926,13.4578,13.4648,22400.0
2006-08-14 10:10:00,19.34,19.42,19.32,19.39,46000.0,13.4648,13.5205,13.4508,13.4996,46000.0
2006-08-14 10:20:00,19.39,19.45,19.39,19.41,41200.0,13.4996,13.5414,13.4996,13.5135,41200.0
2006-08-14 10:30:00,19.4,19.45,19.38,19.38,67800.0,13.5065,13.5414,13.4926,13.4926,67800.0
2006-08-14 10:40:00,19.36,19.38,19.35,19.36,47400.0,13.4787,13.4926,13.4717,13.4787,47400.0
2006-08-14 10:50:00,19.35,19.38,19.35,19.36,27200.0,13.4717,13.4926,13.4717,13.4787,27200.0
2006-08-14 11:00:00,19.38,19.43,19.38,19.39,70400.0,13.4926,13.5274,13.4926,13.4996,70400.0
2006-08-14 11:10:00,19.38,19.42,19.35,19.4,121600.0,13.4926,13.5205,13.4717,13.5065,121600.0
2006-08-14 11:20:00,19.39,19.43,19.39,19.43,34000.0,13.4996,13.5274,13.4996,13.5274,34000.0
2006-08-14 11:30:00,19.43,19.46,19.43,19.46,10800.0,13.5274,13.5483,13.5274,13.5483,10800.0
2006-08-14 11:40:00,19.46,19.58,19.46,19.56,43800.0,13.5483,13.6319,13.5483,13.6179,43800.0
2006-08-14 11:50:00,19.56,19.56,19.5,19.5,55200.0,13.6179,13.6179,13.5762,13.5762,55200.0
2006-08-14 12:00:00,19.51,19.54,19.5,19.52,46800.0,13.5831,13.604,13.5762,13.5901,46800.0
2006-08-14 12:10:00,19.52,19.56,19.52,19.54,77400.0,13.5901,13.6179,13.5901,13.604,77400.0
2006-08-14 12:20:00,19.53,19.55,19.49,19.49,141000.0,13.597,13.611,13.5692,13.5692,141000.0
2006-08-14 12:30:00,19.5,19.5,19.49,19.49,15400.0,13.5762,13.5762,13.5692,13.5692,15400.0
2006-08-14 12:40:00,19.5,19.5,19.49,19.5,30200.0,13.5762,13.5762,13.5692,13.5762,30200.0
2006-08-14 12:50:00,19.49,19.5,19.43,19.45,55000.0,13.5692,13.5762,13.5274,13.5414,55000.0
2006-08-14 13:00:00,19.45,19.45,19.42,19.42,24200.0,13.5414,13.5414,13.5205,13.5205,24200.0
2006-08-14 13:10:00,19.43,19.43,19.41,19.41,28000.0,13.5274,13.5274,13.5135,13.5135,28000.0
2006-08-14 13:20:00,19.41,19.42,19.36,19.4,30800.0,13.5135,13.5205,13.4787,13.5065,30800.0
2006-08-14 13:30:00,19.4,19.43,19.39,19.39,19200.0,13.5065,13.5274,13.4996,13.4996,19200.0
2006-08-14 13:40:00,19.39,19.39,19.35,19.38,35800.0,13.4996,13.4996,13.4717,13.4926,35800.0
2006-08-14 13:50:00,19.39,19.4,19.33,19.33,32600.0,13.4996,13.5065,13.4578,13.4578,32600.0
2006-08-14 14:00:00,19.33,19.35,19.29,19.32,86800.0,13.4578,13.4717,13.43,13.4508,86800.0
2006-08-14 14:10:00,19.32,19.32,19.27,19.3,17600.0,13.4508,13.4508,13.416,13.4369,17600.0
2006-08-14 14:20:00,19.29,19.34,19.28,19.34,26800.0,13.43,13.4648,13.423,13.4648,26800.0
2006-08-14 14:30:00,19.31,19.33,19.3,19.3,29800.0,13.4439,13.4578,13.4369,13.4369,29800.0
2006-08-14 14:40:00,19.31,19.35,19.31,19.35,29200.0,13.4439,13.4717,13.4439,13.4717,29200.0
2006-08-14 14:50:00,19.35,19.35,19.31,19.33,30400.0,13.4717,13.4717,13.4439,13.4578,30400.0
2006-08-14 15:00:00,19.32,19.33,19.28,19.28,27200.0,13.4508,13.4578,13.423,13.423,27200.0
2006-08-14 15:10:00,19.28,19.34,19.28,19.33,43400.0,13.423,13.4648,13.423,13.4578,43400.0
2006-08-14 15:20:00,19.32,19.39,19.31,19.38,61000.0,13.4508,13.4996,13.4439,13.4926,61000.0
2006-08-14 15:30:00,19.38,19.43,19.38,19.43,223600.0,13.4926,13.5274,13.4926,13.5274,223600.0
2006-08-14 15:40:00,19.43,19.48,19.43,19.46,110000.0,13.5274,13.5622,13.5274,13.5483,110000.0
2006-08-14 15:50:00,19.47,19.75,19.46,19.75,453200.0,13.5553,13.7502,13.5483,13.7502,453200.0
2006-08-15 09:30:00,20.5,20.61,20.0,20.0,413000.0,14.2724,14.349,13.9243,13.9243,413000.0
2006-08-15 09:40:00,20.05,20.2,19.88,20.09,233200.0,13.9591,14.0635,13.8407,13.9869,233200.0
2006-08-15 09:50:00,20.08,20.09,19.84,19.99,294400.0,13.98,13.9869,13.8129,13.9173,294400.0
2006-08-15 10:00:00,19.95,19.96,19.77,19.77,145000.0,13.8895,13.8964,13.7641,13.7641,145000.0
2006-08-15 10:10:00,19.77,19.9,19.68,19.75,164000.0,13.7641,13.8546,13.7015,13.7502,164000.0
2006-08-15 10:20:00,19.76,19.97,19.75,19.95,155400.0,13.7572,13.9034,13.7502,13.8895,155400.0
2006-08-15 10:30:00,19.95,20.0,19.93,19.94,264600.0,13.8895,13.9243,13.8755,13.8825,264600.0
2006-08-15 10:40:00,19.93,20.1,19.93,20.07,237600.0,13.8755,13.9939,13.8755,13.973,237600.0
2006-08-15 10:50:00,20.07,20.15,20.02,20.1,183800.0,13.973,14.0287,13.9382,13.9939,183800.0
2006-08-15 11:00:00,20.09,20.1,20.07,20.07,30600.0,13.9869,13.9939,13.973,13.973,30600.0
2006-08-15 11:10:00,20.07,20.07,19.93,19.97,61000.0,13.973,13.973,13.8755,13.9034,61000.0
2006-08-15 11:20:00,19.95,19.98,19.92,19.97,26600.0,13.8895,13.9103,13.8686,13.9034,26600.0
2006-08-15 11:30:00,19.97,19.97,19.86,19.9,40400.0,13.9034,13.9034,13.8268,13.8546,40400.0
2006-08-15 11:40:00,19.9,19.9,19.8,19.88,73800.0,13.8546,13.8546,13.785,13.8407,73800.0
2006-08-15 11:50:00,19.91,19.93,19.86,19.91,51600.0,13.8616,13.8755,13.8268,13.8616,51600.0
2006-08-15 12:00:00,19.91,19.92,19.88,19.9,13200.0,13.8616,13.8686,13.8407,13.8546,13200.0
2006-08-15 12:10:00,19.9,19.98,19.89,19.95,24600.0,13.8546,13.9103,13.8477,13.8895,24600.0
2006-08-15 12:20:00,19.93,19.98,19.93,19.98,19400.0,13.8755,13.9103,13.8755,13.9103,19400.0
2006-08-15 12:30:00,19.99,20.03,19.98,19.99,43600.0,13.9173,13.9452,13.9103,13.9173,43600.0
2006-08-15 12:40:00,19.98,20.02,19.97,19.97,46600.0,13.9103,13.9382,13.9034,13.9034,46600.0
2006-08-15 12:50:00,19.97,19.98,19.96,19.98,11000.0,13.9034,13.9103,13.8964,13.9103,11000.0
2006-08-15 13:00:00,19.98,19.98,19.94,19.94,11400.0,13.9103,13.9103,13.8825,13.8825,11400.0
2006-08-15 13:10:00,19.94,19.94,19.93,19.93,11400.0,13.8825,13.8825,13.8755,13.8755,11400.0
2006-08-15 13:20:00,19.93,20.06,19.93,20.03,43400.0,13.8755,13.966,13.8755,13.9452,43400.0
2006-08-15 13:30:00,20.04,20.11,20.03,20.1,68600.0,13.9521,14.0009,13.9452,13.9939,68600.0
2006-08-15 13:40:00,20.1,20.11,20.0,20.02,93200.0,13.9939,14.0009,13.9243,13.9382,93200.0
2006-08-15 13:50:00,20.01,20.08,19.97,20.08,78600.0,13.9312,13.98,13.9034,13.98,78600.0
2006-08-15 14:00:00,20.07,20.07,20.03,20.07,29600.0,13.973,13.973,13.9452,13.973,29600.0
2006-08-15 14:10:00,20.07,20.07,20.0,20.02,33600.0,13.973,13.973,13.9243,13.9382,33600.0
2006-08-15 14:20:00,20.02,20.1,20.01,20.04,34000.0,13.9382,13.9939,13.9312,13.9521,34000.0
2006-08-15 14:30:00,20.06,20.09,20.05,20.05,29800.0,13.966,13.9869,13.9591,13.9591,29800.0
2006-08-15 14:40:00,20.05,20.11,20.03,20.11,63600.0,13.9591,14.0009,13.9452,14.0009,63600.0
2006-08-15 14:50:00,20.1,20.13,20.08,20.12,176000.0,13.9939,14.0148,13.98,14.0078,176000.0
2006-08-15 15:00:00,20.13,20.13,20.08,20.09,217200.0,14.0148,14.0148,13.98,13.9869,217200.0
2006-08-15 15:10:00,20.09,20.24,20.09,20.23,129600.0,13.9869,14.0914,13.9869,14.0844,129600.0
2006-08-15 15:20:00,20.22,20.25,20.18,20.23,97600.0,14.0774,14.0983,14.0496,14.0844,97600.0
2006-08-15 15:30:00,20.23,20.25,20.18,20.21,66600.0,14.0844,14.0983,14.0496,14.0705,66600.0
2006-08-15 15:40:00,20.22,20.23,20.17,20.21,88600.0,14.0774,14.0844,14.0426,14.0705,88600.0
2006-08-15 15:50:00,20.21,20.22,20.11,20.14,144600.0,14.0705,14.0774,14.0009,14.0217,144600.0
2006-08-16 09:30:00,20.15,20.3,20.15,20.3,170400.0,14.0287,14.1331,14.0287,14.1331,170400.0
2006-08-16 09:40:00,20.3,20.43,20.3,20.36,162600.0,14.1331,14.2236,14.1331,14.1749,162600.0
2006-08-16 09:50:00,20.36,20.5,20.36,20.39,49800.0,14.1749,14.2724,14.1749,14.1958,49800.0
2006-08-16 10:00:00,20.38,20.5,20.37,20.49,49400.0,14.1888,14.2724,14.1819,14.2654,49400.0
2006-08-16 10:10:00,20.49,20.5,20.44,20.45,44200.0,14.2654,14.2724,14.2306,14.2376,44200.0
2006-08-16 10:20:00,20.44,20.49,20.43,20.49,38400.0,14.2306,14.2654,14.2236,14.2654,38400.0
2006-08-16 10:30:00,20.47,20.57,20.47,20.54,151200.0,14.2515,14.3211,14.2515,14.3002,151200.0
2006-08-16 10:40:00,20.54,20.55,20.49,20.53,49400.0,14.3002,14.3072,14.2654,14.2933,49400.0
2006-08-16 10:50:00,20.55,20.59,20.53,20.56,74000.0,14.3072,14.335,14.2933,14.3141,74000.0
2006-08-16 11:00:00,20.55,20.58,20.51,20.54,42800.0,14.3072,14.3281,14.2793,14.3002,42800.0
2006-08-16 11:10:00,20.53,20.57,20.52,20.55,31800.0,14.2933,14.3211,14.2863,14.3072,31800.0
2006-08-16 11:20:00,20.55,20.57,20.53,20.55,23000.0,14.3072,14.3211,14.2933,14.3072,23000.0
2006-08-16 11:30:00,20.55,20.58,20.53,20.57,41200.0,14.3072,14.3281,14.2933,14.3211,41200.0
2006-08-16 11:40:00,20.57,20.62,20.57,20.61,44400.0,14.3211,14.3559,14.3211,14.349,44400.0
2006-08-16 11:50:00,20.61,20.65,20.61,20.64,21200.0,14.349,14.3768,14.349,14.3698,21200.0
2006-08-16 12:00:00,20.64,20.7,20.64,20.7,35000.0,14.3698,14.4116,14.3698,14.4116,35000.0
2006-08-16 12:10:00,20.7,20.75,20.7,20.74,66200.0,14.4116,14.4464,14.4116,14.4395,66200.0
2006-08-16 12:20:00,20.75,20.83,20.74,20.79,89000.0,14.4464,14.5021,14.4395,14.4743,89000.0
2006-08-16 12:30:00,20.78,20.87,20.78,20.87,39200.0,14.4673,14.53,14.4673,14.53,39200.0
2006-08-16 12:40:00,20.86,20.88,20.8,20.81,138000.0,14.523,14.5369,14.4812,14.4882,138000.0
2006-08-16 12:50:00,20.8,20.8,20.75,20.76,25600.0,14.4812,14.4812,14.4464,14.4534,25600.0
2006-08-16 13:00:00,20.77,20.8,20.73,20.77,34000.0,14.4604,14.4812,14.4325,14.4604,34000.0
2006-08-16 13:10:00,20.77,20.77,20.73,20.75,33600.0,14.4604,14.4604,14.4325,14.4464,33600.0
2006-08-16 13:20:00,20.75,20.78,20.74,20.75,35400.0,14.4464,14.4673,14.4395,14.4464,35400.0
2006-08-16 13:30:00,20.75,20.8,20.73,20.78,45800.0,14.4464,14.4812,14.4325,14.4673,45800.0
2006-08-16 13:40:00,20.78,20.78,20.75,20.76,31800.0,14.4673,14.4673,14.4464,14.4534,31800.0
2006-08-16 13:50:00,20.77,20.77,20.72,20.75,55800.0,14.4604,14.4604,14.4255,14.4464,55800.0
2006-08-16 14:00:00,20.75,20.77,20.71,20.75,48200.0,14.4464,14.4604,14.4186,14.4464,48200.0
2006-08-16 14:10:00,20.73,20.78,20.73,20.78,50400.0,14.4325,14.4673,14.4325,14.4673,50400.0
2006-08-16 14:20:00,20.78,20.8,20.78,20.8,22600.0,14.4673,14.4812,14.4673,14.4812,22600.0
2006-08-16 14:30:00,20.8,20.83,20.8,20.8,32200.0,14.4812,14.5021,14.4812,14.4812,32200.0
2006-08-16 14:40:00,20.81,20.82,20.75,20.75,176400.0,14.4882,14.4952,14.4464,14.4464,176400.0
2006-08-16 14:50:00,20.75,20.78,20.72,20.75,118800.0,14.4464,14.4673,14.4255,14.4464,118800.0
2006-08-16 15:00:00,20.75,20.75,20.74,20.74,38000.0,14.4464,14.4464,14.4395,14.4395,38000.0
2006-08-16 15:10:00,20.75,20.75,20.7,20.74,58200.0,14.4464,14.4464,14.4116,14.4395,58200.0
2006-08-16 15:20:00,20.74,20.75,20.7,20.75,59400.0,14.4395,14.4464,14.4116,14.4464,59400.0
2006-08-16 15:30:00,20.75,20.77,20.74,20.75,290400.0,14.4464,14.4604,14.4395,14.4464,290400.0
2006-08-16 15:40:00,20.75,20.77,20.74,20.75,116200.0,14.4464,14.4604,14.4395,14.4464,116200.0
2006-08-16 15:50:00,20.75,20.75,20.71,20.71,90400.0,14.4464,14.4464,14.4186,14.4186,90400.0
2006-08-17 09:30:00,20.5,20.6,20.4,20.56,59000.0,14.2724,14.342,14.2028,14.3141,59000.0
2006-08-17 09:40:00,20.49,20.59,20.48,20.55,257000.0,14.2654,14.335,14.2585,14.3072,257000.0
2006-08-17 09:50:00,20.55,20.63,20.55,20.6,73200.0,14.3072,14.3629,14.3072,14.342,73200.0
2006-08-17 10:00:00,20.57,20.7,20.57,20.7,45000.0,14.3211,14.4116,14.3211,14.4116,45000.0
2006-08-17 10:10:00,20.68,20.72,20.66,20.72,60000.0,14.3977,14.4255,14.3838,14.4255,60000.0
2006-08-17 10:20:00,20.72,20.72,20.7,20.71,21800.0,14.4255,14.4255,14.4116,14.4186,21800.0
2006-08-17 10:30:00,20.68,20.7,20.66,20.67,35200.0,14.3977,14.4116,14.3838,14.3907,35200.0
2006-08-17 10:40:00,20.66,20.67,20.65,20.67,40800.0,14.3838,14.3907,14.3768,14.3907,40800.0
2006-08-17 10:50:00,20.67,20.67,20.67,20.67,20800.0,14.3907,14.3907,14.3907,14.3907,20800.0
2006-08-17 11:00:00,20.67,20.67,20.63,20.64,70600.0,14.3907,14.3907,14.3629,14.3698,70600.0
2006-08-17 11:10:00,20.64,20.68,20.64,20.68,42000.0,14.3698,14.3977,14.3698,14.3977,42000.0
2006-08-17 11:20:00,20.68,20.71,20.65,20.69,43000.0,14.3977,14.4186,14.3768,14.4047,43000.0
2006-08-17 11:30:00,20.69,20.69,20.68,20.69,28600.0,14.4047,14.4047,14.3977,14.4047,28600.0
2006-08-17 11:40:00,20.69,20.69,20.65,20.67,29600.0,14.4047,14.4047,14.3768,14.3907,29600.0
2006-08-17 11:50:00,20.67,20.67,20.63,20.65,9800.0,14.3907,14.3907,14.3629,14.3768,9800.0
2006-08-17 12:00:00,20.65,20.67,20.65,20.67,11400.0,14.3768,14.3907,14.3768,14.3907,11400.0
2006-08-17 12:10:00,20.67,20.68,20.67,20.68,21000.0,14.3907,14.3977,14.3907,14.3977,21000.0
2006-08-17 12:20:00,20.68,20.68,20.65,20.67,33800.0,14.3977,14.3977,14.3768,14.3907,33800.0
2006-08-17 12:30:00,20.67,20.68,20.66,20.68,24800.0,14.3907,14.3977,14.3838,14.3977,24800.0
2006-08-17 12:40:00,20.68,20.7,20.67,20.7,17600.0,14.3977,14.4116,14.3907,14.4116,17600.0
2006-08-17 12:50:00,20.7,20.7,20.68,20.69,18000.0,14.4116,14.4116,14.3977,14.4047,18000.0
2006-08-17 13:00:00,20.69,20.7,20.65,20.7,32000.0,14.4047,14.4116,14.3768,14.4116,32000.0
2006-08-17 13:10:00,20.7,20.7,20.68,20.68,15600.0,14.4116,14.4116,14.3977,14.3977,15600.0
2006-08-17 13:20:00,20.68,20.7,20.68,20.7,82400.0,14.3977,14.4116,14.3977,14.4116,82400.0
2006-08-17 13:30:00,20.7,20.72,20.7,20.7,57000.0,14.4116,14.4255,14.4116,14.4116,57000.0
2006-08-17 13:40:00,20.7,20.7,20.68,20.68,12200.0,14.4116,14.4116,14.3977,14.3977,12200.0
2006-08-17 13:50:00,20.68,20.69,20.65,20.66,18400.0,14.3977,14.4047,14.3768,14.3838,18400.0
2006-08-17 14:00:00,20.66,20.66,20.61,20.63,16200.0,14.3838,14.3838,14.349,14.3629,16200.0
2006-08-17 14:10:00,20.63,20.64,20.58,20.58,17400.0,14.3629,14.3698,14.3281,14.3281,17400.0
2006-08-17 14:20:00,20.57,20.57,20.52,20.53,25800.0,14.3211,14.3211,14.2863,14.2933,25800.0
2006-08-17 14:30:00,20.53,20.57,20.5,20.57,27600.0,14.2933,14.3211,14.2724,14.3211,27600.0
2006-08-17 14:40:00,20.57,20.59,20.55,20.55,21600.0,14.3211,14.335,14.3072,14.3072,21600.0
2006-08-17 14:50:00,20.56,20.58,20.55,20.58,24800.0,14.3141,14.3281,14.3072,14.3281,24800.0
2006-08-17 15:00:00,20.58,20.67,20.56,20.66,71000.0,14.3281,14.3907,14.3141,14.3838,71000.0
2006-08-17 15:10:00,20.67,20.7,20.66,20.7,17800.0,14.3907,14.4116,14.3838,14.4116,17800.0
2006-08-17 15:20:00,20.7,20.73,20.68,20.72,75800.0,14.4116,14.4325,14.3977,14.4255,75800.0
2006-08-17 15:30:00,20.73,20.75,20.7,20.71,27800.0,14.4325,14.4464,14.4116,14.4186,27800.0
2006-08-17 15:40:00,20.7,20.7,20.63,20.65,53800.0,14.4116,14.4116,14.3629,14.3768,53800.0
2006-08-17 15:50:00,20.65,20.65,20.57,20.65,90800.0,14.3768,14.3768,14.3211,14.3768,90800.0
2006-08-18 09:30:00,20.65,20.79,20.65,20.74,26200.0,14.3768,14.4743,14.3768,14.4395,26200.0
2006-08-18 09:40:00,20.74,20.75,20.65,20.66,18600.0,14.4395,14.4464,14.3768,14.3838,18600.0
2006-08-18 09:50:00,20.66,20.66,20.46,20.46,26800.0,14.3838,14.3838,14.2445,14.2445,26800.0
2006-08-18 10:00:00,20.49,20.54,20.46,20.49,19200.0,14.2654,14.3002,14.2445,14.2654,19200.0
2006-08-18 10:10:00,20.49,20.55,20.49,20.52,36400.0,14.2654,14.3072,14.2654,14.2863,36400.0
2006-08-18 10:20:00,20.52,20.58,20.5,20.57,17200.0,14.2863,14.3281,14.2724,14.3211,17200.0
2006-08-18 10:30:00,20.57,20.59,20.53,20.54,24200.0,14.3211,14.335,14.2933,14.3002,24200.0
2006-08-18 10:40:00,20.55,20.58,20.55,20.58,19600.0,14.3072,14.3281,14.3072,14.3281,19600.0
2006-08-18 10:50:00,20.57,20.63,20.57,20.6,26200.0,14.3211,14.3629,14.3211,14.342,26200.0
2006-08-18 11:00:00,20.63,20.68,20.61,20.63,15800.0,14.3629,14.3977,14.349,14.3629,15800.0
2006-08-18 11:10:00,20.65,20.67,20.63,20.65,4200.0,14.3768,14.3907,14.3629,14.3768,4200.0
2006-08-18 11:20:00,20.66,20.66,20.61,20.61,9800.0,14.3838,14.3838,14.349,14.349,9800.0
2006-08-18 11:30:00,20.61,20.67,20.61,20.67,10400.0,14.349,14.3907,14.349,14.3907,10400.0
2006-08-18 11:40:00,20.67,20.68,20.65,20.65,14600.0,14.3907,14.3977,14.3768,14.3768,14600.0
2006-08-18 11:50:00,20.67,20.67,20.65,20.65,69400.0,14.3907,14.3907,14.3768,14.3768,69400.0
2006-08-18 12:00:00,20.65,20.66,20.64,20.64,5400.0,14.3768,14.3838,14.3698,14.3698,5400.0
2006-08-18 12:10:00,20.64,20.64,20.61,20.63,8600.0,14.3698,14.3698,14.349,14.3629,8600.0
2006-08-18 12:20:00,20.64,20.66,20.64,20.66,7000.0,14.3698,14.3838,14.3698,14.3838,7000.0
2006-08-18 12:30:00,20.66,20.68,20.66,20.67,8000.0,14.3838,14.3977,14.3838,14.3907,8000.0
2006-08-18 12:40:00,20.66,20.66,20.58,20.61,40800.0,14.3838,14.3838,14.3281,14.349,40800.0
2006-08-18 12:50:00,20.61,20.64,20.61,20.64,7200.0,14.349,14.3698,14.349,14.3698,7200.0
2006-08-18 13:00:00,20.63,20.64,20.61,20.61,3600.0,14.3629,14.3698,14.349,14.349,3600.0
2006-08-18 13:10:00,20.63,20.63,20.6,20.62,5600.0,14.3629,14.3629,14.342,14.3559,5600.0
2006-08-18 13:20:00,20.63,20.64,20.61,20.61,4800.0,14.3629,14.3698,14.349,14.349,4800.0
2006-08-18 13:30:00,20.6,20.65,20.59,20.64,33400.0,14.342,14.3768,14.335,14.3698,33400.0
2006-08-18 13:40:00,20.65,20.66,20.64,20.64,9800.0,14.3768,14.3838,14.3698,14.3698,9800.0
2006-08-18 13:50:00,20.64,20.66,20.63,20.65,6200.0,14.3698,14.3838,14.3629,14.3768,6200.0
2006-08-18 14:00:00,20.65,20.68,20.63,20.66,39600.0,14.3768,14.3977,14.3629,14.3838,39600.0
2006-08-18 14:10:00,20.67,20.68,20.65,20.68,17000.0,14.3907,14.3977,14.3768,14.3977,17000.0
2006-08-18 14:20:00,20.67,20.69,20.66,20.69,5400.0,14.3907,14.4047,14.3838,14.4047,5400.0
2006-08-18 14:30:00,20.68,20.7,20.68,20.68,8400.0,14.3977,14.4116,14.3977,14.3977,8400.0
2006-08-18 14:40:00,20.69,20.73,20.69,20.72,13000.0,14.4047,14.4325,14.4047,14.4255,13000.0
2006-08-18 14:50:00,20.72,20.72,20.65,20.67,13400.0,14.4255,14.4255,14.3768,14.3907,13400.0
2006-08-18 15:00:00,20.65,20.68,20.65,20.68,6600.0,14.3768,14.3977,14.3768,14.3977,6600.0
2006-08-18 15:10:00,20.68,20.73,20.67,20.73,15200.0,14.3977,14.4325,14.3907,14.4325,15200.0
2006-08-18 15:20:00,20.73,20.75,20.71,20.72,28200.0,14.4325,14.4464,14.4186,14.4255,28200.0
2006-08-18 15:30:00,20.74,20.75,20.74,20.75,14400.0,14.4395,14.4464,14.4395,14.4464,14400.0
2006-08-18 15:40:00,20.75,20.75,20.7,20.75,28200.0,14.4464,14.4464,14.4116,14.4464,28200.0
2006-08-18 15:50:00,20.75,20.75,20.71,20.71,18400.0,14.4464,14.4464,14.4186,14.4186,18400.0
2006-08-21 09:30:00,20.65,20.67,20.5,20.53,11600.0,14.3768,14.3907,14.2724,14.2933,11600.0
2006-08-21 09:40:00,20.5,20.5,20.36,20.49,29400.0,14.2724,14.2724,14.1749,14.2654,29400.0
2006-08-21 09:50:00,20.48,20.52,20.42,20.43,12400.0,14.2585,14.2863,14.2167,14.2236,12400.0
2006-08-21 10:00:00,20.42,20.45,20.4,20.4,37800.0,14.2167,14.2376,14.2028,14.2028,37800.0
2006-08-21 10:10:00,20.4,20.44,20.34,20.43,90000.0,14.2028,14.2306,14.161,14.2236,90000.0
2006-08-21 10:20:00,20.43,20.52,20.43,20.52,10000.0,14.2236,14.2863,14.2236,14.2863,10000.0
2006-08-21 10:30:00,20.52,20.58,20.52,20.56,9400.0,14.2863,14.3281,14.2863,14.3141,9400.0
2006-08-21 10:40:00,20.54,20.55,20.53,20.53,6600.0,14.3002,14.3072,14.2933,14.2933,6600.0
2006-08-21 10:50:00,20.53,20.53,20.5,20.5,5200.0,14.2933,14.2933,14.2724,14.2724,5200.0
2006-08-21 11:00:00,20.5,20.52,20.49,20.5,7200.0,14.2724,14.2863,14.2654,14.2724,7200.0
2006-08-21 11:10:00,20.5,20.54,20.5,20.54,6800.0,14.2724,14.3002,14.2724,14.3002,6800.0
2006-08-21 11:20:00,20.55,20.58,20.55,20.58,6600.0,14.3072,14.3281,14.3072,14.3281,6600.0
2006-08-21 11:30:00,20.57,20.61,20.56,20.58,14000.0,14.3211,14.349,14.3141,14.3281,14000.0
2006-08-21 11:40:00,20.58,20.6,20.55,20.56,18000.0,14.3281,14.342,14.3072,14.3141,18000.0
2006-08-21 11:50:00,20.56,20.57,20.54,20.54,72200.0,14.3141,14.3211,14.3002,14.3002,72200.0
2006-08-21 12:00:00,20.54,20.55,20.51,20.55,5400.0,14.3002,14.3072,14.2793,14.3072,5400.0
2006-08-21 12:10:00,20.55,20.57,20.54,20.55,7800.0,14.3072,14.3211,14.3002,14.3072,7800.0
2006-08-21 12:20:00,20.55,20.57,20.55,20.55,5600.0,14.3072,14.3211,14.3072,14.3072,5600.0
2006-08-21 12:30:00,20.54,20.54,20.48,20.49,6200.0,14.3002,14.3002,14.2585,14.2654,6200.0
2006-08-21 12:40:00,20.48,20.48,20.43,20.48,9200.0,14.2585,14.2585,14.2236,14.2585,9200.0
2006-08-21 12:50:00,20.46,20.49,20.46,20.48,5800.0,14.2445,14.2654,14.2445,14.2585,5800.0
2006-08-21 13:00:00,20.48,20.53,20.45,20.53,8600.0,14.2585,14.2933,14.2376,14.2933,8600.0
2006-08-21 13:10:00,20.5,20.55,20.5,20.53,68200.0,14.2724,14.3072,14.2724,14.2933,68200.0
2006-08-21 13:20:00,20.54,20.56,20.54,20.55,3600.0,14.3002,14.3141,14.3002,14.3072,3600.0
2006-08-21 13:30:00,20.56,20.56,20.55,20.56,5200.0,14.3141,14.3141,14.3072,14.3141,5200.0
2006-08-21 13:40:00,20.56,20.56,20.55,20.55,4200.0,14.3141,14.3141,14.3072,14.3072,4200.0
2006-08-21 13:50:00,20.53,20.58,20.53,20.57,13600.0,14.2933,14.3281,14.2933,14.3211,13600.0
2006-08-21 14:00:00,20.59,20.62,20.59,20.61,6800.0,14.335,14.3559,14.335,14.349,6800.0
2006-08-21 14:10:00,20.61,20.62,20.57,20.59,10400.0,14.349,14.3559,14.3211,14.335,10400.0
2006-08-21 14:20:00,20.59,20.64,20.59,20.64,4400.0,14.335,14.3698,14.335,14.3698,4400.0
2006-08-21 14:30:00,20.64,20.67,20.6,20.62,11200.0,14.3698,14.3907,14.342,14.3559,11200.0
2006-08-21 14:40:00,20.61,20.61,20.55,20.55,10800.0,14.349,14.349,14.3072,14.3072,10800.0
2006-08-21 14:50:00,20.55,20.56,20.5,20.53,12800.0,14.3072,14.3141,14.2724,14.2933,12800.0
2006-08-21 15:00:00,20.53,20.53,20.49,20.5,20600.0,14.2933,14.2933,14.2654,14.2724,20600.0
2006-08-21 15:10:00,20.5,20.53,20.5,20.51,16600.0,14.2724,14.2933,14.2724,14.2793,16600.0
2006-08-21 15:20:00,20.5,20.54,20.5,20.51,18800.0,14.2724,14.3002,14.2724,14.2793,18800.0
2006-08-21 15:30:00,20.52,20.54,20.52,20.54,32800.0,14.2863,14.3002,14.2863,14.3002,32800.0
2006-08-21 15:40:00,20.55,20.55,20.49,20.55,26200.0,14.3072,14.3072,14.2654,14.3072,26200.0
2006-08-21 15:50:00,20.54,20.58,20.52,20.56,34400.0,14.3002,14.3281,14.2863,14.3141,34400.0
2006-08-22 09:30:00,20.49,20.52,20.43,20.49,28400.0,14.2654,14.2863,14.2236,14.2654,28400.0
2006-08-22 09:40:00,20.5,20.63,20.5,20.5,31000.0,14.2724,14.3629,14.2724,14.2724,31000.0
2006-08-22 09:50:00,20.51,20.51,20.43,20.43,11600.0,14.2793,14.2793,14.2236,14.2236,11600.0
2006-08-22 10:00:00,20.43,20.49,20.43,20.49,10400.0,14.2236,14.2654,14.2236,14.2654,10400.0
2006-08-22 10:10:00,20.5,20.52,20.49,20.5,27600.0,14.2724,14.2863,14.2654,14.2724,27600.0
2006-08-22 10:20:00,20.51,20.58,20.51,20.57,18400.0,14.2793,14.3281,14.2793,14.3211,18400.0
2006-08-22 10:30:00,20.58,20.6,20.57,20.59,14400.0,14.3281,14.342,14.3211,14.335,14400.0
2006-08-22 10:40:00,20.59,20.61,20.54,20.55,28600.0,14.335,14.349,14.3002,14.3072,28600.0
2006-08-22 10:50:00,20.58,20.64,20.56,20.64,11200.0,14.3281,14.3698,14.3141,14.3698,11200.0
2006-08-22 11:00:00,20.64,20.65,20.56,20.58,25600.0,14.3698,14.3768,14.3141,14.3281,25600.0
2006-08-22 11:10:00,20.59,20.64,20.56,20.59,15200.0,14.335,14.3698,14.3141,14.335,15200.0
2006-08-22 11:20:00,20.6,20.68,20.6,20.68,7200.0,14.342,14.3977,14.342,14.3977,7200.0
2006-08-22 11:30:00,20.68,20.71,20.66,20.7,14200.0,14.3977,14.4186,14.3838,14.4116,14200.0
2006-08-22 11:40:00,20.71,20.71,20.64,20.65,10400.0,14.4186,14.4186,14.3698,14.3768,10400.0
2006-08-22 11:50:00,20.65,20.66,20.61,20.64,6600.0,14.3768,14.3838,14.349,14.3698,6600.0
2006-08-22 12:00:00,20.66,20.66,20.64,20.65,6000.0,14.3838,14.3838,14.3698,14.3768,6000.0
2006-08-22 12:10:00,20.65,20.67,20.65,20.67,6600.0,14.3768,14.3907,14.3768,14.3907,6600.0
2006-08-22 12:20:00,20.67,20.67,20.65,20.66,2400.0,14.3907,14.3907,14.3768,14.3838,2400.0
2006-08-22 12:30:00,20.66,20.66,20.61,20.64,6200.0,14.3838,14.3838,14.349,14.3698,6200.0
2006-08-22 12:40:00,20.61,20.65,20.61,20.63,6200.0,14.349,14.3768,14.349,14.3629,6200.0
2006-08-22 12:50:00,20.63,20.65,20.61,20.65,6400.0,14.3629,14.3768,14.349,14.3768,6400.0
2006-08-22 13:00:00,20.65,20.65,20.59,20.6,9600.0,14.3768,14.3768,14.335,14.342,9600.0
2006-08-22 13:10:00,20.6,20.63,20.58,20.63,26400.0,14.342,14.3629,14.3281,14.3629,26400.0
2006-08-22 13:20:00,20.62,20.62,20.6,20.6,4600.0,14.3559,14.3559,14.342,14.342,4600.0
2006-08-22 13:30:00,20.61,20.63,20.61,20.63,7000.0,14.349,14.3629,14.349,14.3629,7000.0
2006-08-22 13:40:00,20.64,20.64,20.59,20.61,20000.0,14.3698,14.3698,14.335,14.349,20000.0
2006-08-22 13:50:00,20.58,20.61,20.58,20.61,20600.0,14.3281,14.349,14.3281,14.349,20600.0
2006-08-22 14:00:00,20.63,20.63,20.62,20.63,11400.0,14.3629,14.3629,14.3559,14.3629,11400.0
2006-08-22 14:10:00,20.63,20.63,20.58,20.6,34600.0,14.3629,14.3629,14.3281,14.342,34600.0
2006-08-22 14:20:00,20.6,20.62,20.59,20.62,19000.0,14.342,14.3559,14.335,14.3559,19000.0
2006-08-22 14:30:00,20.61,20.63,20.61,20.62,11000.0,14.349,14.3629,14.349,14.3559,11000.0
2006-08-22 14:40:00,20.62,20.65,20.61,20.63,26600.0,14.3559,14.3768,14.349,14.3629,26600.0
2006-08-22 14:50:00,20.63,20.65,20.63,20.65,7800.0,14.3629,14.3768,14.3629,14.3768,7800.0
2006-08-22 15:00:00,20.66,20.67,20.64,20.64,22800.0,14.3838,14.3907,14.3698,14.3698,22800.0
2006-08-22 15:10:00,20.64,20.64,20.63,20.63,11200.0,14.3698,14.3698,14.3629,14.3629,11200.0
2006-08-22 15:20:00,20.63,20.64,20.6,20.6,22800.0,14.3629,14.3698,14.342,14.342,22800.0
2006-08-22 15:30:00,20.61,20.63,20.59,20.61,37400.0,14.349,14.3629,14.335,14.349,37400.0
2006-08-22 15:40:00,20.61,20.64,20.57,20.58,32000.0,14.349,14.3698,14.3211,14.3281,32000.0
2006-08-22 15:50:00,20.58,20.58,20.55,20.55,27600.0,14.3281,14.3281,14.3072,14.3072,27600.0
2006-08-23 09:30:00,20.56,20.56,20.46,20.55,22200.0,14.3141,14.3141,14.2445,14.3072,22200.0
2006-08-23 09:40:00,20.55,20.57,20.55,20.57,5800.0,14.3072,14.3211,14.3072,14.3211,5800.0
2006-08-23 09:50:00,20.57,20.67,20.57,20.64,10200.0,14.3211,14.3907,14.3211,14.3698,10200.0
2006-08-23 10:00:00,20.65,20.65,20.55,20.58,9600.0,14.3768,14.3768,14.3072,14.3281,9600.0
2006-08-23 10:10:00,20.58,20.61,20.55,20.61,12600.0,14.3281,14.349,14.3072,14.349,12600.0
2006-08-23 10:20:00,20.59,20.61,20.58,20.61,7400.0,14.335,14.349,14.3281,14.349,7400.0
2006-08-23 10:30:00,20.6,20.61,20.57,20.57,12200.0,14.342,14.349,14.3211,14.3211,12200.0
2006-08-23 10:40:00,20.57,20.57,20.48,20.48,13400.0,14.3211,14.3211,14.2585,14.2585,13400.0
2006-08-23 10:50:00,20.48,20.48,20.45,20.45,8200.0,14.2585,14.2585,14.2376,14.2376,8200.0
2006-08-23 11:00:00,20.46,20.53,20.46,20.47,13200.0,14.2445,14.2933,14.2445,14.2515,13200.0
2006-08-23 11:10:00,20.46,20.46,20.43,20.44,5000.0,14.2445,14.2445,14.2236,14.2306,5000.0
2006-08-23 11:20:00,20.45,20.46,20.43,20.43,4800.0,14.2376,14.2445,14.2236,14.2236,4800.0
2006-08-23 11:30:00,20.43,20.43,20.38,20.4,5000.0,14.2236,14.2236,14.1888,14.2028,5000.0
2006-08-23 11:40:00,20.4,20.43,20.4,20.42,16600.0,14.2028,14.2236,14.2028,14.2167,16600.0
2006-08-23 11:50:00,20.42,20.43,20.4,20.4,23600.0,14.2167,14.2236,14.2028,14.2028,23600.0
2006-08-23 12:00:00,20.41,20.43,20.41,20.42,15000.0,14.2097,14.2236,14.2097,14.2167,15000.0
2006-08-23 12:10:00,20.43,20.43,20.4,20.42,6600.0,14.2236,14.2236,14.2028,14.2167,6600.0
2006-08-23 12:20:00,20.41,20.43,20.41,20.43,1000.0,14.2097,14.2236,14.2097,14.2236,1000.0
2006-08-23 12:30:00,20.43,20.47,20.43,20.47,3600.0,14.2236,14.2515,14.2236,14.2515,3600.0
2006-08-23 12:40:00,20.48,20.48,20.46,20.46,6600.0,14.2585,14.2585,14.2445,14.2445,6600.0
2006-08-23 12:50:00,20.46,20.47,20.45,20.45,4000.0,14.2445,14.2515,14.2376,14.2376,4000.0
2006-08-23 13:00:00,20.46,20.47,20.45,20.45,5200.0,14.2445,14.2515,14.2376,14.2376,5200.0
2006-08-23 13:10:00,20.46,20.47,20.46,20.47,6600.0,14.2445,14.2515,14.2445,14.2515,6600.0
2006-08-23 13:20:00,20.47,20.5,20.47,20.5,16800.0,14.2515,14.2724,14.2515,14.2724,16800.0
2006-08-23 13:30:00,20.51,20.55,20.51,20.52,15000.0,14.2793,14.3072,14.2793,14.2863,15000.0
2006-08-23 13:40:00,20.51,20.51,20.45,20.45,12200.0,14.2793,14.2793,14.2376,14.2376,12200.0
2006-08-23 13:50:00,20.45,20.45,20.41,20.41,11000.0,14.2376,14.2376,14.2097,14.2097,11000.0
2006-08-23 14:00:00,20.42,20.43,20.42,20.42,23200.0,14.2167,14.2236,14.2167,14.2167,23200.0
2006-08-23 14:10:00,20.43,20.43,20.42,20.43,23000.0,14.2236,14.2236,14.2167,14.2236,23000.0
2006-08-23 14:20:00,20.42,20.43,20.42,20.42,15200.0,14.2167,14.2236,14.2167,14.2167,15200.0
2006-08-23 14:30:00,20.42,20.43,20.39,20.4,22800.0,14.2167,14.2236,14.1958,14.2028,22800.0
2006-08-23 14:40:00,20.4,20.4,20.39,20.39,6600.0,14.2028,14.2028,14.1958,14.1958,6600.0
2006-08-23 14:50:00,20.39,20.4,20.39,20.39,9000.0,14.1958,14.2028,14.1958,14.1958,9000.0
2006-08-23 15:00:00,20.39,20.42,20.38,20.42,11400.0,14.1958,14.2167,14.1888,14.2167,11400.0
2006-08-23 15:10:00,20.42,20.42,20.39,20.4,14600.0,14.2167,14.2167,14.1958,14.2028,14600.0
2006-08-23 15:20:00,20.41,20.43,20.4,20.4,18000.0,14.2097,14.2236,14.2028,14.2028,18000.0
2006-08-23 15:30:00,20.4,20.41,20.38,20.41,21800.0,14.2028,14.2097,14.1888,14.2097,21800.0
2006-08-23 15:40:00,20.41,20.5,20.4,20.49,27200.0,14.2097,14.2724,14.2028,14.2654,27200.0
2006-08-23 15:50:00,20.49,20.54,20.46,20.49,34400.0,14.2654,14.3002,14.2445,14.2654,34400.0
2006-08-24 09:30:00,20.52,20.53,20.37,20.39,19000.0,14.2863,14.2933,14.1819,14.1958,19000.0
2006-08-24 09:40:00,20.38,20.43,20.35,20.43,21000.0,14.1888,14.2236,14.1679,14.2236,21000.0
2006-08-24 09:50:00,20.43,20.43,20.22,20.32,28600.0,14.2236,14.2236,14.0774,14.1471,28600.0
2006-08-24 10:00:00,20.28,20.28,20.18,20.21,21200.0,14.1192,14.1192,14.0496,14.0705,21200.0
2006-08-24 10:10:00,20.19,20.25,20.19,20.23,25600.0,14.0565,14.0983,14.0565,14.0844,25600.0
2006-08-24 10:20:00,20.23,20.23,20.18,20.19,10600.0,14.0844,14.0844,14.0496,14.0565,10600.0
2006-08-24 10:30:00,20.19,20.22,20.12,20.13,32200.0,14.0565,14.0774,14.0078,14.0148,32200.0
2006-08-24 10:40:00,20.12,20.16,20.11,20.14,18600.0,14.0078,14.0357,14.0009,14.0217,18600.0
2006-08-24 10:50:00,20.14,20.16,20.14,20.14,14800.0,14.0217,14.0357,14.0217,14.0217,14800.0
2006-08-24 11:00:00,20.14,20.15,20.11,20.13,18600.0,14.0217,14.0287,14.0009,14.0148,18600.0
2006-08-24 11:10:00,20.15,20.16,20.1,20.11,29400.0,14.0287,14.0357,13.9939,14.0009,29400.0
2006-08-24 11:20:00,20.11,20.15,20.1,20.15,46000.0,14.0009,14.0287,13.9939,14.0287,46000.0
2006-08-24 11:30:00,20.14,20.14,20.11,20.12,13400.0,14.0217,14.0217,14.0009,14.0078,13400.0
2006-08-24 11:40:00,20.11,20.12,20.07,20.07,21000.0,14.0009,14.0078,13.973,13.973,21000.0
2006-08-24 11:50:00,20.07,20.07,20.05,20.05,15600.0,13.973,13.973,13.9591,13.9591,15600.0
2006-08-24 12:00:00,20.05,20.06,20.0,20.02,15600.0,13.9591,13.966,13.9243,13.9382,15600.0
2006-08-24 12:10:00,20.01,20.04,20.0,20.03,9400.0,13.9312,13.9521,13.9243,13.9452,9400.0
2006-08-24 12:20:00,20.04,20.06,20.04,20.04,4600.0,13.9521,13.966,13.9521,13.9521,4600.0
2006-08-24 12:30:00,20.04,20.04,20.0,20.03,11600.0,13.9521,13.9521,13.9243,13.9452,11600.0
2006-08-24 12:40:00,20.03,20.04,19.99,19.99,25200.0,13.9452,13.9521,13.9173,13.9173,25200.0
2006-08-24 12:50:00,19.99,20.0,19.96,19.96,17000.0,13.9173,13.9243,13.8964,13.8964,17000.0
2006-08-24 13:00:00,19.98,19.98,19.93,19.95,26400.0,13.9103,13.9103,13.8755,13.8895,26400.0
2006-08-24 13:10:00,19.95,19.97,19.93,19.96,26200.0,13.8895,13.9034,13.8755,13.8964,26200.0
2006-08-24 13:20:00,19.97,20.03,19.97,20.0,19600.0,13.9034,13.9452,13.9034,13.9243,19600.0
2006-08-24 13:30:00,20.0,20.03,19.98,19.99,24000.0,13.9243,13.9452,13.9103,13.9173,24000.0
2006-08-24 13:40:00,19.98,20.02,19.98,20.02,12200.0,13.9103,13.9382,13.9103,13.9382,12200.0
2006-08-24 13:50:00,20.02,20.04,20.0,20.04,14600.0,13.9382,13.9521,13.9243,13.9521,14600.0
2006-08-24 14:00:00,20.04,20.08,20.04,20.08,8800.0,13.9521,13.98,13.9521,13.98,8800.0
2006-08-24 14:10:00,20.08,20.1,20.08,20.08,6000.0,13.98,13.9939,13.98,13.98,6000.0
2006-08-24 14:20:00,20.08,20.08,20.05,20.06,8000.0,13.98,13.98,13.9591,13.966,8000.0
2006-08-24 14:30:00,20.05,20.06,20.04,20.05,15800.0,13.9591,13.966,13.9521,13.9591,15800.0
2006-08-24 14:40:00,20.06,20.06,20.03,20.03,8600.0,13.966,13.966,13.9452,13.9452,8600.0
2006-08-24 14:50:00,20.03,20.03,20.02,20.03,17000.0,13.9452,13.9452,13.9382,13.9452,17000.0
2006-08-24 15:00:00,20.03,20.03,19.94,19.98,73400.0,13.9452,13.9452,13.8825,13.9103,73400.0
2006-08-24 15:10:00,19.99,20.0,19.92,19.93,22400.0,13.9173,13.9243,13.8686,13.8755,22400.0
2006-08-24 15:20:00,19.93,19.93,19.89,19.92,105600.0,13.8755,13.8755,13.8477,13.8686,105600.0
2006-08-24 15:30:00,19.93,20.02,19.93,19.99,28600.0,13.8755,13.9382,13.8755,13.9173,28600.0
2006-08-24 15:40:00,19.99,20.03,19.99,20.02,14800.0,13.9173,13.9452,13.9173,13.9382,14800.0
2006-08-24 15:50:00,20.02,20.02,19.98,19.99,276200.0,13.9382,13.9382,13.9103,13.9173,276200.0
2006-08-25 09:30:00,19.9,19.91,19.86,19.88,40200.0,13.8546,13.8616,13.8268,13.8407,40200.0
2006-08-25 09:40:00,19.89,20.07,19.86,20.07,91000.0,13.8477,13.973,13.8268,13.973,91000.0
2006-08-25 09:50:00,20.08,20.16,20.08,20.14,93200.0,13.98,14.0357,13.98,14.0217,93200.0
2006-08-25 10:00:00,20.14,20.21,20.13,20.21,10400.0,14.0217,14.0705,14.0148,14.0705,10400.0
2006-08-25 10:10:00,20.2,20.21,20.17,20.19,9600.0,14.0635,14.0705,14.0426,14.0565,9600.0
2006-08-25 10:20:00,20.19,20.19,20.13,20.13,5400.0,14.0565,14.0565,14.0148,14.0148,5400.0
2006-08-25 10:30:00,20.14,20.14,20.0,20.02,15000.0,14.0217,14.0217,13.9243,13.9382,15000.0
2006-08-25 10:40:00,20.02,20.02,19.95,19.97,22800.0,13.9382,13.9382,13.8895,13.9034,22800.0
2006-08-25 10:50:00,19.97,19.97,19.9,19.9,39800.0,13.9034,13.9034,13.8546,13.8546,39800.0
2006-08-25 11:00:00,19.89,19.91,19.87,19.88,16400.0,13.8477,13.8616,13.8338,13.8407,16400.0
2006-08-25 11:10:00,19.88,19.91,19.85,19.86,8800.0,13.8407,13.8616,13.8198,13.8268,8800.0
2006-08-25 11:20:00,19.84,19.9,19.83,19.9,27000.0,13.8129,13.8546,13.8059,13.8546,27000.0
2006-08-25 11:30:00,19.89,19.89,19.86,19.88,26800.0,13.8477,13.8477,13.8268,13.8407,26800.0
2006-08-25 11:40:00,19.89,19.92,19.88,19.92,11800.0,13.8477,13.8686,13.8407,13.8686,11800.0
2006-08-25 11:50:00,19.91,19.92,19.9,19.91,2400.0,13.8616,13.8686,13.8546,13.8616,2400.0
2006-08-25 12:00:00,19.91,19.95,19.91,19.95,5000.0,13.8616,13.8895,13.8616,13.8895,5000.0
2006-08-25 12:10:00,19.96,19.99,19.96,19.98,8200.0,13.8964,13.9173,13.8964,13.9103,8200.0
2006-08-25 12:20:00,19.98,20.0,19.96,20.0,12000.0,13.9103,13.9243,13.8964,13.9243,12000.0
2006-08-25 12:30:00,19.99,20.01,19.99,20.0,17800.0,13.9173,13.9312,13.9173,13.9243,17800.0
2006-08-25 12:40:00,19.98,20.0,19.98,20.0,4000.0,13.9103,13.9243,13.9103,13.9243,4000.0
2006-08-25 12:50:00,19.98,19.98,19.93,19.93,8200.0,13.9103,13.9103,13.8755,13.8755,8200.0
2006-08-25 13:00:00,19.93,19.94,19.92,19.92,3400.0,13.8755,13.8825,13.8686,13.8686,3400.0
2006-08-25 13:10:00,19.93,19.93,19.91,19.91,7200.0,13.8755,13.8755,13.8616,13.8616,7200.0
2006-08-25 13:20:00,19.91,19.91,19.87,19.87,8400.0,13.8616,13.8616,13.8338,13.8338,8400.0
2006-08-25 13:30:00,19.87,19.89,19.86,19.88,19000.0,13.8338,13.8477,13.8268,13.8407,19000.0
2006-08-25 13:40:00,19.88,19.92,19.88,19.92,2800.0,13.8407,13.8686,13.8407,13.8686,2800.0
2006-08-25 13:50:00,19.93,19.98,19.93,19.98,10000.0,13.8755,13.9103,13.8755,13.9103,10000.0
2006-08-25 14:00:00,19.98,19.98,19.96,19.98,11400.0,13.9103,13.9103,13.8964,13.9103,11400.0
2006-08-25 14:10:00,19.98,19.98,19.91,19.92,4800.0,13.9103,13.9103,13.8616,13.8686,4800.0
2006-08-25 14:20:00,19.92,19.96,19.92,19.96,9000.0,13.8686,13.8964,13.8686,13.8964,9000.0
2006-08-25 14:30:00,19.97,19.98,19.96,19.97,5400.0,13.9034,13.9103,13.8964,13.9034,5400.0
2006-08-25 14:40:00,19.97,19.97,19.94,19.96,6200.0,13.9034,13.9034,13.8825,13.8964,6200.0
2006-08-25 14:50:00,19.96,19.96,19.93,19.95,5200.0,13.8964,13.8964,13.8755,13.8895,5200.0
2006-08-25 15:00:00,19.96,19.96,19.95,19.96,3400.0,13.8964,13.8964,13.8895,13.8964,3400.0
2006-08-25 15:10:00,19.96,19.96,19.93,19.93,50200.0,13.8964,13.8964,13.8755,13.8755,50200.0
2006-08-25 15:20:00,19.93,19.98,19.93,19.94,29200.0,13.8755,13.9103,13.8755,13.8825,29200.0
2006-08-25 15:30:00,19.94,19.98,19.94,19.98,18400.0,13.8825,13.9103,13.8825,13.9103,18400.0
2006-08-25 15:40:00,19.98,19.98,19.91,19.93,24800.0,13.9103,13.9103,13.8616,13.8755,24800.0
2006-08-25 15:50:00,19.93,19.97,19.91,19.92,53600.0,13.8755,13.9034,13.8616,13.8686,53600.0
2006-08-28 09:30:00,19.97,20.18,19.95,20.08,38000.0,13.9034,14.0496,13.8895,13.98,38000.0
2006-08-28 09:40:00,20.08,20.2,20.08,20.16,41400.0,13.98,14.0635,13.98,14.0357,41400.0
2006-08-28 09:50:00,20.15,20.3,20.15,20.23,51400.0,14.0287,14.1331,14.0287,14.0844,51400.0
2006-08-28 10:00:00,20.24,20.28,20.19,20.24,45200.0,14.0914,14.1192,14.0565,14.0914,45200.0
2006-08-28 10:10:00,20.25,20.26,20.23,20.25,23600.0,14.0983,14.1053,14.0844,14.0983,23600.0
2006-08-28 10:20:00,20.25,20.37,20.25,20.37,24000.0,14.0983,14.1819,14.0983,14.1819,24000.0
2006-08-28 10:30:00,20.38,20.49,20.38,20.47,38000.0,14.1888,14.2654,14.1888,14.2515,38000.0
2006-08-28 10:40:00,20.48,20.49,20.36,20.36,31200.0,14.2585,14.2654,14.1749,14.1749,31200.0
2006-08-28 10:50:00,20.37,20.38,20.34,20.35,19200.0,14.1819,14.1888,14.161,14.1679,19200.0
2006-08-28 11:00:00,20.38,20.38,20.35,20.35,17600.0,14.1888,14.1888,14.1679,14.1679,17600.0
2006-08-28 11:10:00,20.36,20.38,20.36,20.37,10800.0,14.1749,14.1888,14.1749,14.1819,10800.0
2006-08-28 11:20:00,20.37,20.38,20.36,20.38,11200.0,14.1819,14.1888,14.1749,14.1888,11200.0
2006-08-28 11:30:00,20.38,20.4,20.36,20.38,18400.0,14.1888,14.2028,14.1749,14.1888,18400.0
2006-08-28 11:40:00,20.38,20.39,20.36,20.37,9000.0,14.1888,14.1958,14.1749,14.1819,9000.0
2006-08-28 11:50:00,20.38,20.42,20.37,20.41,18400.0,14.1888,14.2167,14.1819,14.2097,18400.0
2006-08-28 12:00:00,20.4,20.42,20.36,20.38,12600.0,14.2028,14.2167,14.1749,14.1888,12600.0
2006-08-28 12:10:00,20.4,20.48,20.4,20.47,8000.0,14.2028,14.2585,14.2028,14.2515,8000.0
2006-08-28 12:20:00,20.48,20.5,20.48,20.49,6000.0,14.2585,14.2724,14.2585,14.2654,6000.0
2006-08-28 12:30:00,20.49,20.5,20.46,20.48,15200.0,14.2654,14.2724,14.2445,14.2585,15200.0
2006-08-28 12:40:00,20.48,20.55,20.48,20.55,20400.0,14.2585,14.3072,14.2585,14.3072,20400.0
2006-08-28 12:50:00,20.56,20.64,20.56,20.58,25200.0,14.3141,14.3698,14.3141,14.3281,25200.0
2006-08-28 13:00:00,20.57,20.59,20.56,20.58,9400.0,14.3211,14.335,14.3141,14.3281,9400.0
2006-08-28 13:10:00,20.6,20.6,20.58,20.6,10800.0,14.342,14.342,14.3281,14.342,10800.0
2006-08-28 13:20:00,20.59,20.6,20.58,20.59,8200.0,14.335,14.342,14.3281,14.335,8200.0
2006-08-28 13:30:00,20.6,20.64,20.59,20.59,14800.0,14.342,14.3698,14.335,14.335,14800.0
2006-08-28 13:40:00,20.59,20.59,20.48,20.53,41600.0,14.335,14.335,14.2585,14.2933,41600.0
2006-08-28 13:50:00,20.52,20.52,20.45,20.5,15200.0,14.2863,14.2863,14.2376,14.2724,15200.0
2006-08-28 14:00:00,20.5,20.56,20.49,20.55,24000.0,14.2724,14.3141,14.2654,14.3072,24000.0
2006-08-28 14:10:00,20.55,20.56,20.54,20.56,9600.0,14.3072,14.3141,14.3002,14.3141,9600.0
2006-08-28 14:20:00,20.55,20.58,20.52,20.52,13200.0,14.3072,14.3281,14.2863,14.2863,13200.0
2006-08-28 14:30:00,20.52,20.55,20.52,20.53,16800.0,14.2863,14.3072,14.2863,14.2933,16800.0
2006-08-28 14:40:00,20.54,20.55,20.5,20.51,17600.0,14.3002,14.3072,14.2724,14.2793,17600.0
2006-08-28 14:50:00,20.52,20.55,20.5,20.54,17200.0,14.2863,14.3072,14.2724,14.3002,17200.0
2006-08-28 15:00:00,20.54,20.55,20.53,20.54,18000.0,14.3002,14.3072,14.2933,14.3002,18000.0
2006-08-28 15:10:00,20.54,20.54,20.51,20.53,21800.0,14.3002,14.3002,14.2793,14.2933,21800.0
2006-08-28 15:20:00,20.53,20.55,20.5,20.53,25200.0,14.2933,14.3072,14.2724,14.2933,25200.0
2006-08-28 15:30:00,20.53,20.55,20.48,20.48,33400.0,14.2933,14.3072,14.2585,14.2585,33400.0
2006-08-28 15:40:00,20.49,20.5,20.46,20.5,39200.0,14.2654,14.2724,14.2445,14.2724,39200.0
2006-08-28 15:50:00,20.49,20.5,20.47,20.48,53000.0,14.2654,14.2724,14.2515,14.2585,53000.0
2006-08-29 09:30:00,20.5,20.5,20.44,20.48,14600.0,14.2724,14.2724,14.2306,14.2585,14600.0
2006-08-29 09:40:00,20.5,20.6,20.5,20.59,16800.0,14.2724,14.342,14.2724,14.335,16800.0
2006-08-29 09:50:00,20.6,20.6,20.57,20.59,16600.0,14.342,14.342,14.3211,14.335,16600.0
2006-08-29 10:00:00,20.57,20.6,20.53,20.57,18600.0,14.3211,14.342,14.2933,14.3211,18600.0
2006-08-29 10:10:00,20.55,20.56,20.5,20.51,16200.0,14.3072,14.3141,14.2724,14.2793,16200.0
2006-08-29 10:20:00,20.52,20.54,20.45,20.53,19200.0,14.2863,14.3002,14.2376,14.2933,19200.0
2006-08-29 10:30:00,20.5,20.5,20.42,20.43,35600.0,14.2724,14.2724,14.2167,14.2236,35600.0
2006-08-29 10:40:00,20.42,20.46,20.42,20.46,4600.0,14.2167,14.2445,14.2167,14.2445,4600.0
2006-08-29 10:50:00,20.46,20.5,20.46,20.48,9800.0,14.2445,14.2724,14.2445,14.2585,9800.0
2006-08-29 11:00:00,20.48,20.51,20.48,20.48,25400.0,14.2585,14.2793,14.2585,14.2585,25400.0
2006-08-29 11:10:00,20.48,20.49,20.48,20.49,1000.0,14.2585,14.2654,14.2585,14.2654,1000.0
2006-08-29 11:20:00,20.48,20.52,20.48,20.52,26400.0,14.2585,14.2863,14.2585,14.2863,26400.0
2006-08-29 11:30:00,20.52,20.54,20.49,20.5,22000.0,14.2863,14.3002,14.2654,14.2724,22000.0
2006-08-29 11:40:00,20.49,20.5,20.49,20.5,13200.0,14.2654,14.2724,14.2654,14.2724,13200.0
2006-08-29 11:50:00,20.49,20.55,20.49,20.53,17200.0,14.2654,14.3072,14.2654,14.2933,17200.0
2006-08-29 12:00:00,20.52,20.55,20.49,20.53,9400.0,14.2863,14.3072,14.2654,14.2933,9400.0
2006-08-29 12:10:00,20.53,20.53,20.5,20.51,8200.0,14.2933,14.2933,14.2724,14.2793,8200.0
2006-08-29 12:20:00,20.5,20.53,20.5,20.53,4600.0,14.2724,14.2933,14.2724,14.2933,4600.0
2006-08-29 12:30:00,20.53,20.53,20.51,20.51,10600.0,14.2933,14.2933,14.2793,14.2793,10600.0
2006-08-29 12:40:00,20.51,20.51,20.5,20.5,8200.0,14.2793,14.2793,14.2724,14.2724,8200.0
2006-08-29 12:50:00,20.5,20.5,20.49,20.49,3000.0,14.2724,14.2724,14.2654,14.2654,3000.0
2006-08-29 13:00:00,20.49,20.5,20.49,20.5,4600.0,14.2654,14.2724,14.2654,14.2724,4600.0
2006-08-29 13:10:00,20.51,20.56,20.51,20.54,14000.0,14.2793,14.3141,14.2793,14.3002,14000.0
2006-08-29 13:20:00,20.53,20.53,20.5,20.5,9600.0,14.2933,14.2933,14.2724,14.2724,9600.0
2006-08-29 13:30:00,20.5,20.52,20.49,20.52,29000.0,14.2724,14.2863,14.2654,14.2863,29000.0
2006-08-29 13:40:00,20.52,20.52,20.5,20.5,14000.0,14.2863,14.2863,14.2724,14.2724,14000.0
2006-08-29 13:50:00,20.49,20.49,20.48,20.49,11200.0,14.2654,14.2654,14.2585,14.2654,11200.0
2006-08-29 14:00:00,20.48,20.53,20.47,20.5,29600.0,14.2585,14.2933,14.2515,14.2724,29600.0
2006-08-29 14:10:00,20.51,20.55,20.5,20.53,23200.0,14.2793,14.3072,14.2724,14.2933,23200.0
2006-08-29 14:20:00,20.53,20.53,20.5,20.5,12000.0,14.2933,14.2933,14.2724,14.2724,12000.0
2006-08-29 14:30:00,20.51,20.57,20.51,20.56,38400.0,14.2793,14.3211,14.2793,14.3141,38400.0
2006-08-29 14:40:00,20.57,20.6,20.53,20.55,46000.0,14.3211,14.342,14.2933,14.3072,46000.0
2006-08-29 14:50:00,20.56,20.57,20.55,20.56,28600.0,14.3141,14.3211,14.3072,14.3141,28600.0
2006-08-29 15:00:00,20.56,20.59,20.55,20.56,13400.0,14.3141,14.335,14.3072,14.3141,13400.0
2006-08-29 15:10:00,20.55,20.57,20.54,20.57,12400.0,14.3072,14.3211,14.3002,14.3211,12400.0
2006-08-29 15:20:00,20.56,20.65,20.56,20.65,77000.0,14.3141,14.3768,14.3141,14.3768,77000.0
2006-08-29 15:30:00,20.65,20.68,20.64,20.64,36400.0,14.3768,14.3977,14.3698,14.3698,36400.0
2006-08-29 15:40:00,20.65,20.65,20.57,20.58,63200.0,14.3768,14.3768,14.3211,14.3281,63200.0
2006-08-29 15:50:00,20.58,20.6,20.54,20.55,101000.0,14.3281,14.342,14.3002,14.3072,101000.0
2006-08-30 09:30:00,20.49,20.62,20.45,20.48,51800.0,14.2654,14.3559,14.2376,14.2585,51800.0
2006-08-30 09:40:00,20.46,20.48,20.39,20.46,18200.0,14.2445,14.2585,14.1958,14.2445,18200.0
2006-08-30 09:50:00,20.45,20.5,20.41,20.48,40600.0,14.2376,14.2724,14.2097,14.2585,40600.0
2006-08-30 10:00:00,20.48,20.48,20.4,20.42,126600.0,14.2585,14.2585,14.2028,14.2167,126600.0
2006-08-30 10:10:00,20.42,20.43,20.33,20.37,64000.0,14.2167,14.2236,14.154,14.1819,64000.0
2006-08-30 10:20:00,20.36,20.41,20.34,20.38,94600.0,14.1749,14.2097,14.161,14.1888,94600.0
2006-08-30 10:30:00,20.37,20.43,20.36,20.39,126200.0,14.1819,14.2236,14.1749,14.1958,126200.0
2006-08-30 10:40:00,20.39,20.44,20.36,20.39,68400.0,14.1958,14.2306,14.1749,14.1958,68400.0
2006-08-30 10:50:00,20.39,20.47,20.38,20.47,32400.0,14.1958,14.2515,14.1888,14.2515,32400.0
2006-08-30 11:00:00,20.47,20.48,20.41,20.45,42200.0,14.2515,14.2585,14.2097,14.2376,42200.0
2006-08-30 11:10:00,20.45,20.47,20.41,20.46,12000.0,14.2376,14.2515,14.2097,14.2445,12000.0
2006-08-30 11:20:00,20.46,20.5,20.45,20.46,26000.0,14.2445,14.2724,14.2376,14.2445,26000.0
2006-08-30 11:30:00,20.46,20.46,20.41,20.43,19000.0,14.2445,14.2445,14.2097,14.2236,19000.0
2006-08-30 11:40:00,20.43,20.46,20.42,20.43,12400.0,14.2236,14.2445,14.2167,14.2236,12400.0
2006-08-30 11:50:00,20.43,20.45,20.36,20.45,21400.0,14.2236,14.2376,14.1749,14.2376,21400.0
2006-08-30 12:00:00,20.46,20.49,20.45,20.48,29000.0,14.2445,14.2654,14.2376,14.2585,29000.0
2006-08-30 12:10:00,20.48,20.51,20.42,20.42,16600.0,14.2585,14.2793,14.2167,14.2167,16600.0
2006-08-30 12:20:00,20.42,20.48,20.42,20.43,13800.0,14.2167,14.2585,14.2167,14.2236,13800.0
2006-08-30 12:30:00,20.43,20.49,20.41,20.48,20000.0,14.2236,14.2654,14.2097,14.2585,20000.0
2006-08-30 12:40:00,20.48,20.49,20.42,20.43,17000.0,14.2585,14.2654,14.2167,14.2236,17000.0
2006-08-30 12:50:00,20.43,20.47,20.42,20.46,20400.0,14.2236,14.2515,14.2167,14.2445,20400.0
2006-08-30 13:00:00,20.46,20.48,20.45,20.47,31800.0,14.2445,14.2585,14.2376,14.2515,31800.0
2006-08-30 13:10:00,20.47,20.47,20.4,20.43,20800.0,14.2515,14.2515,14.2028,14.2236,20800.0
2006-08-30 13:20:00,20.44,20.48,20.44,20.44,8400.0,14.2306,14.2585,14.2306,14.2306,8400.0
2006-08-30 13:30:00,20.43,20.48,20.4,20.42,29400.0,14.2236,14.2585,14.2028,14.2167,29400.0
2006-08-30 13:40:00,20.42,20.43,20.4,20.4,12200.0,14.2167,14.2236,14.2028,14.2028,12200.0
2006-08-30 13:50:00,20.41,20.48,20.41,20.42,36000.0,14.2097,14.2585,14.2097,14.2167,36000.0
2006-08-30 14:00:00,20.41,20.48,20.41,20.48,33200.0,14.2097,14.2585,14.2097,14.2585,33200.0
2006-08-30 14:10:00,20.48,20.53,20.48,20.52,15400.0,14.2585,14.2933,14.2585,14.2863,15400.0
2006-08-30 14:20:00,20.52,20.57,20.52,20.57,9800.0,14.2863,14.3211,14.2863,14.3211,9800.0
2006-08-30 14:30:00,20.57,20.58,20.49,20.49,11800.0,14.3211,14.3281,14.2654,14.2654,11800.0
2006-08-30 14:40:00,20.5,20.55,20.49,20.55,10400.0,14.2724,14.3072,14.2654,14.3072,10400.0
2006-08-30 14:50:00,20.53,20.57,20.5,20.54,15400.0,14.2933,14.3211,14.2724,14.3002,15400.0
2006-08-30 15:00:00,20.53,20.57,20.52,20.55,11200.0,14.2933,14.3211,14.2863,14.3072,11200.0
2006-08-30 15:10:00,20.57,20.57,20.52,20.53,22800.0,14.3211,14.3211,14.2863,14.2933,22800.0
2006-08-30 15:20:00,20.53,20.65,20.53,20.65,28000.0,14.2933,14.3768,14.2933,14.3768,28000.0
2006-08-30 15:30:00,20.65,20.71,20.65,20.68,41800.0,14.3768,14.4186,14.3768,14.3977,41800.0
2006-08-30 15:40:00,20.68,20.74,20.68,20.73,43200.0,14.3977,14.4395,14.3977,14.4325,43200.0
2006-08-30 15:50:00,20.73,20.75,20.71,20.75,133800.0,14.4325,14.4464,14.4186,14.4464,133800.0
2006-08-31 09:30:00,20.75,20.75,20.71,20.74,3200.0,14.4464,14.4464,14.4186,14.4395,3200.0
2006-08-31 09:40:00,20.75,20.81,20.74,20.78,7200.0,14.4464,14.4882,14.4395,14.4673,7200.0
2006-08-31 09:50:00,20.77,20.77,20.69,20.74,8800.0,14.4604,14.4604,14.4047,14.4395,8800.0
2006-08-31 10:00:00,20.74,20.8,20.74,20.77,38400.0,14.4395,14.4812,14.4395,14.4604,38400.0
2006-08-31 10:10:00,20.79,20.79,20.72,20.78,8400.0,14.4743,14.4743,14.4255,14.4673,8400.0
2006-08-31 10:20:00,20.79,20.81,20.78,20.81,8600.0,14.4743,14.4882,14.4673,14.4882,8600.0
2006-08-31 10:30:00,20.81,20.83,20.72,20.72,27000.0,14.4882,14.5021,14.4255,14.4255,27000.0
2006-08-31 10:40:00,20.72,20.73,20.69,20.73,22800.0,14.4255,14.4325,14.4047,14.4325,22800.0
2006-08-31 10:50:00,20.73,20.78,20.72,20.72,17200.0,14.4325,14.4673,14.4255,14.4255,17200.0
2006-08-31 11:00:00,20.71,20.71,20.68,20.71,23600.0,14.4186,14.4186,14.3977,14.4186,23600.0
2006-08-31 11:10:00,20.71,20.71,20.69,20.69,26800.0,14.4186,14.4186,14.4047,14.4047,26800.0
2006-08-31 11:20:00,20.67,20.69,20.67,20.67,4200.0,14.3907,14.4047,14.3907,14.3907,4200.0
2006-08-31 11:30:00,20.67,20.68,20.66,20.67,8200.0,14.3907,14.3977,14.3838,14.3907,8200.0
2006-08-31 11:40:00,20.67,20.68,20.66,20.68,6800.0,14.3907,14.3977,14.3838,14.3977,6800.0
2006-08-31 11:50:00,20.68,20.71,20.67,20.67,33800.0,14.3977,14.4186,14.3907,14.3907,33800.0
2006-08-31 12:00:00,20.67,20.7,20.67,20.7,35000.0,14.3907,14.4116,14.3907,14.4116,35000.0
2006-08-31 12:10:00,20.69,20.72,20.69,20.7,28200.0,14.4047,14.4255,14.4047,14.4116,28200.0
2006-08-31 12:20:00,20.7,20.7,20.68,20.7,11600.0,14.4116,14.4116,14.3977,14.4116,11600.0
2006-08-31 12:30:00,20.7,20.72,20.7,20.7,56600.0,14.4116,14.4255,14.4116,14.4116,56600.0
2006-08-31 12:40:00,20.7,20.74,20.7,20.74,16800.0,14.4116,14.4395,14.4116,14.4395,16800.0
2006-08-31 12:50:00,20.75,20.75,20.7,20.7,11600.0,14.4464,14.4464,14.4116,14.4116,11600.0
2006-08-31 13:00:00,20.69,20.69,20.67,20.67,9000.0,14.4047,14.4047,14.3907,14.3907,9000.0
2006-08-31 13:10:00,20.68,20.7,20.68,20.7,5400.0,14.3977,14.4116,14.3977,14.4116,5400.0
2006-08-31 13:20:00,20.69,20.7,20.69,20.7,6200.0,14.4047,14.4116,14.4047,14.4116,6200.0
2006-08-31 13:30:00,20.7,20.7,20.68,20.7,33600.0,14.4116,14.4116,14.3977,14.4116,33600.0
2006-08-31 13:40:00,20.7,20.71,20.68,20.69,31800.0,14.4116,14.4186,14.3977,14.4047,31800.0
2006-08-31 13:50:00,20.69,20.69,20.66,20.67,18400.0,14.4047,14.4047,14.3838,14.3907,18400.0
2006-08-31 14:00:00,20.67,20.7,20.67,20.7,5200.0,14.3907,14.4116,14.3907,14.4116,5200.0
2006-08-31 14:10:00,20.7,20.7,20.68,20.69,10600.0,14.4116,14.4116,14.3977,14.4047,10600.0
2006-08-31 14:20:00,20.68,20.71,20.68,20.7,57400.0,14.3977,14.4186,14.3977,14.4116,57400.0
2006-08-31 14:30:00,20.7,20.7,20.69,20.69,4600.0,14.4116,14.4116,14.4047,14.4047,4600.0
2006-08-31 14:40:00,20.68,20.72,20.68,20.72,29200.0,14.3977,14.4255,14.3977,14.4255,29200.0
2006-08-31 14:50:00,20.73,20.79,20.73,20.77,31200.0,14.4325,14.4743,14.4325,14.4604,31200.0
2006-08-31 15:00:00,20.79,20.79,20.75,20.75,22000.0,14.4743,14.4743,14.4464,14.4464,22000.0
2006-08-31 15:10:00,20.75,20.75,20.71,20.72,19800.0,14.4464,14.4464,14.4186,14.4255,19800.0
2006-08-31 15:20:00,20.74,20.74,20.7,20.71,24800.0,14.4395,14.4395,14.4116,14.4186,24800.0
2006-08-31 15:30:00,20.71,20.71,20.69,20.7,30600.0,14.4186,14.4186,14.4047,14.4116,30600.0
2006-08-31 15:40:00,20.69,20.69,20.61,20.61,27800.0,14.4047,14.4047,14.349,14.349,27800.0
2006-08-31 15:50:00,20.6,20.66,20.6,20.64,27400.0,14.342,14.3838,14.342,14.3698,27400.0
2006-09-01 09:30:00,20.69,20.75,20.69,20.74,8600.0,14.4047,14.4464,14.4047,14.4395,8600.0
2006-09-01 09:40:00,20.7,20.74,20.7,20.74,3600.0,14.4116,14.4395,14.4116,14.4395,3600.0
2006-09-01 09:50:00,20.73,20.73,20.63,20.7,15400.0,14.4325,14.4325,14.3629,14.4116,15400.0
2006-09-01 10:00:00,20.71,20.71,20.63,20.64,9000.0,14.4186,14.4186,14.3629,14.3698,9000.0
2006-09-01 10:10:00,20.64,20.64,20.58,20.6,5600.0,14.3698,14.3698,14.3281,14.342,5600.0
2006-09-01 10:20:00,20.6,20.6,20.57,20.57,8200.0,14.342,14.342,14.3211,14.3211,8200.0
2006-09-01 10:30:00,20.57,20.63,20.57,20.63,7600.0,14.3211,14.3629,14.3211,14.3629,7600.0
2006-09-01 10:40:00,20.62,20.62,20.57,20.6,7400.0,14.3559,14.3559,14.3211,14.342,7400.0
2006-09-01 10:50:00,20.61,20.63,20.61,20.62,6400.0,14.349,14.3629,14.349,14.3559,6400.0
2006-09-01 11:00:00,20.62,20.62,20.6,20.6,21600.0,14.3559,14.3559,14.342,14.342,21600.0
2006-09-01 11:10:00,20.6,20.67,20.6,20.64,33000.0,14.342,14.3907,14.342,14.3698,33000.0
2006-09-01 11:20:00,20.64,20.64,20.64,20.64,9000.0,14.3698,14.3698,14.3698,14.3698,9000.0
2006-09-01 11:30:00,20.64,20.65,20.63,20.64,6200.0,14.3698,14.3768,14.3629,14.3698,6200.0
2006-09-01 11:40:00,20.63,20.67,20.63,20.67,13000.0,14.3629,14.3907,14.3629,14.3907,13000.0
2006-09-01 11:50:00,20.67,20.7,20.67,20.7,8200.0,14.3907,14.4116,14.3907,14.4116,8200.0
2006-09-01 12:00:00,20.7,20.73,20.7,20.73,2400.0,14.4116,14.4325,14.4116,14.4325,2400.0
2006-09-01 12:10:00,20.73,20.74,20.7,20.71,7000.0,14.4325,14.4395,14.4116,14.4186,7000.0
2006-09-01 12:20:00,20.71,20.71,20.69,20.69,7600.0,14.4186,14.4186,14.4047,14.4047,7600.0
2006-09-01 12:30:00,20.7,20.72,20.69,20.72,11800.0,14.4116,14.4255,14.4047,14.4255,11800.0
2006-09-01 12:40:00,20.72,20.83,20.72,20.83,30800.0,14.4255,14.5021,14.4255,14.5021,30800.0
2006-09-01 12:50:00,20.83,20.93,20.81,20.92,36800.0,14.5021,14.5717,14.4882,14.5648,36800.0
2006-09-01 13:00:00,20.92,20.96,20.92,20.96,13800.0,14.5648,14.5926,14.5648,14.5926,13800.0
2006-09-01 13:10:00,20.95,20.96,20.92,20.92,18400.0,14.5857,14.5926,14.5648,14.5648,18400.0
2006-09-01 13:20:00,20.91,20.93,20.83,20.83,23800.0,14.5578,14.5717,14.5021,14.5021,23800.0
2006-09-01 13:30:00,20.83,20.83,20.8,20.8,8000.0,14.5021,14.5021,14.4812,14.4812,8000.0
2006-09-01 13:40:00,20.8,20.8,20.78,20.78,8600.0,14.4812,14.4812,14.4673,14.4673,8600.0
2006-09-01 13:50:00,20.78,20.8,20.75,20.75,11600.0,14.4673,14.4812,14.4464,14.4464,11600.0
2006-09-01 14:00:00,20.75,20.78,20.75,20.78,14400.0,14.4464,14.4673,14.4464,14.4673,14400.0
2006-09-01 14:10:00,20.78,20.79,20.75,20.78,23000.0,14.4673,14.4743,14.4464,14.4673,23000.0
2006-09-01 14:20:00,20.77,20.84,20.77,20.84,6800.0,14.4604,14.5091,14.4604,14.5091,6800.0
2006-09-01 14:30:00,20.84,20.85,20.81,20.81,12200.0,14.5091,14.5161,14.4882,14.4882,12200.0
2006-09-01 14:40:00,20.81,20.82,20.81,20.82,6400.0,14.4882,14.4952,14.4882,14.4952,6400.0
2006-09-01 14:50:00,20.82,20.83,20.82,20.82,6200.0,14.4952,14.5021,14.4952,14.4952,6200.0
2006-09-01 15:00:00,20.81,20.81,20.75,20.77,20400.0,14.4882,14.4882,14.4464,14.4604,20400.0
2006-09-01 15:10:00,20.77,20.81,20.75,20.81,11600.0,14.4604,14.4882,14.4464,14.4882,11600.0
2006-09-01 15:20:00,20.81,20.83,20.78,20.79,92400.0,14.4882,14.5021,14.4673,14.4743,92400.0
2006-09-01 15:30:00,20.79,20.81,20.75,20.78,63800.0,14.4743,14.4882,14.4464,14.4673,63800.0
2006-09-01 15:40:00,20.78,20.79,20.75,20.75,100600.0,14.4673,14.4743,14.4464,14.4464,100600.0
2006-09-01 15:50:00,20.75,20.8,20.75,20.78,25600.0,14.4464,14.4812,14.4464,14.4673,25600.0
2006-09-05 09:30:00,20.78,20.82,20.71,20.79,16600.0,14.4673,14.4952,14.4186,14.4743,16600.0
2006-09-05 09:40:00,20.8,20.8,20.7,20.7,9600.0,14.4812,14.4812,14.4116,14.4116,9600.0
2006-09-05 09:50:00,20.7,20.75,20.7,20.75,18200.0,14.4116,14.4464,14.4116,14.4464,18200.0
2006-09-05 10:00:00,20.74,20.83,20.72,20.81,12200.0,14.4395,14.5021,14.4255,14.4882,12200.0
2006-09-05 10:10:00,20.8,20.91,20.78,20.88,22800.0,14.4812,14.5578,14.4673,14.5369,22800.0
2006-09-05 10:20:00,20.89,20.95,20.88,20.91,10000.0,14.5439,14.5857,14.5369,14.5578,10000.0
2006-09-05 10:30:00,20.92,20.96,20.9,20.91,16200.0,14.5648,14.5926,14.5509,14.5578,16200.0
2006-09-05 10:40:00,20.9,20.92,20.88,20.92,9200.0,14.5509,14.5648,14.5369,14.5648,9200.0
2006-09-05 10:50:00,20.91,20.95,20.89,20.95,16400.0,14.5578,14.5857,14.5439,14.5857,16400.0
2006-09-05 11:00:00,20.93,20.97,20.93,20.95,8800.0,14.5717,14.5996,14.5717,14.5857,8800.0
2006-09-05 11:10:00,20.95,20.98,20.93,20.97,37800.0,14.5857,14.6066,14.5717,14.5996,37800.0
2006-09-05 11:20:00,20.96,21.03,20.96,21.01,66800.0,14.5926,14.6414,14.5926,14.6274,66800.0
2006-09-05 11:30:00,21.0,21.1,20.99,21.1,45600.0,14.6205,14.6901,14.6135,14.6901,45600.0
2006-09-05 11:40:00,21.1,21.14,21.09,21.1,44800.0,14.6901,14.718,14.6831,14.6901,44800.0
2006-09-05 11:50:00,21.1,21.14,21.06,21.11,351200.0,14.6901,14.718,14.6623,14.6971,351200.0
2006-09-05 12:00:00,21.11,21.12,21.02,21.02,90800.0,14.6971,14.704,14.6344,14.6344,90800.0
2006-09-05 12:10:00,21.0,21.06,20.98,20.98,24800.0,14.6205,14.6623,14.6066,14.6066,24800.0
2006-09-05 12:20:00,20.98,21.01,20.98,20.98,12200.0,14.6066,14.6274,14.6066,14.6066,12200.0
2006-09-05 12:30:00,20.98,21.0,20.98,21.0,10800.0,14.6066,14.6205,14.6066,14.6205,10800.0
2006-09-05 12:40:00,20.98,21.04,20.98,21.04,32600.0,14.6066,14.6483,14.6066,14.6483,32600.0
2006-09-05 12:50:00,21.04,21.07,21.04,21.06,4400.0,14.6483,14.6692,14.6483,14.6623,4400.0
2006-09-05 13:00:00,21.07,21.08,21.05,21.05,7600.0,14.6692,14.6762,14.6553,14.6553,7600.0
2006-09-05 13:10:00,21.05,21.11,21.05,21.11,5200.0,14.6553,14.6971,14.6553,14.6971,5200.0
2006-09-05 13:20:00,21.1,21.13,21.1,21.13,3600.0,14.6901,14.711,14.6901,14.711,3600.0
2006-09-05 13:30:00,21.13,21.13,21.05,21.05,7000.0,14.711,14.711,14.6553,14.6553,7000.0
2006-09-05 13:40:00,21.06,21.07,21.06,21.07,2000.0,14.6623,14.6692,14.6623,14.6692,2000.0
2006-09-05 13:50:00,21.07,21.1,21.05,21.1,15600.0,14.6692,14.6901,14.6553,14.6901,15600.0
2006-09-05 14:00:00,21.08,21.08,21.05,21.08,9800.0,14.6762,14.6762,14.6553,14.6762,9800.0
2006-09-05 14:10:00,21.09,21.15,21.08,21.13,27600.0,14.6831,14.7249,14.6762,14.711,27600.0
2006-09-05 14:20:00,21.13,21.15,21.1,21.11,35800.0,14.711,14.7249,14.6901,14.6971,35800.0
2006-09-05 14:30:00,21.11,21.13,21.09,21.1,25000.0,14.6971,14.711,14.6831,14.6901,25000.0
2006-09-05 14:40:00,21.1,21.14,21.1,21.14,28400.0,14.6901,14.718,14.6901,14.718,28400.0
2006-09-05 14:50:00,21.13,21.13,21.09,21.12,32200.0,14.711,14.711,14.6831,14.704,32200.0
2006-09-05 15:00:00,21.11,21.12,21.07,21.12,155600.0,14.6971,14.704,14.6692,14.704,155600.0
2006-09-05 15:10:00,21.12,21.15,21.09,21.1,39000.0,14.704,14.7249,14.6831,14.6901,39000.0
2006-09-05 15:20:00,21.09,21.13,21.07,21.13,96800.0,14.6831,14.711,14.6692,14.711,96800.0
2006-09-05 15:30:00,21.12,21.12,21.05,21.05,137200.0,14.704,14.704,14.6553,14.6553,137200.0
2006-09-05 15:40:00,21.05,21.08,21.05,21.07,58600.0,14.6553,14.6762,14.6553,14.6692,58600.0
2006-09-05 15:50:00,21.08,21.08,21.06,21.06,73000.0,14.6762,14.6762,14.6623,14.6623,73000.0
2006-09-06 09:30:00,21.0,21.0,20.94,20.99,19000.0,14.6205,14.6205,14.5787,14.6135,19000.0
2006-09-06 09:40:00,20.96,21.0,20.91,20.91,10800.0,14.5926,14.6205,14.5578,14.5578,10800.0
2006-09-06 09:50:00,20.91,20.95,20.85,20.93,23000.0,14.5578,14.5857,14.5161,14.5717,23000.0
2006-09-06 10:00:00,20.93,21.0,20.93,21.0,18600.0,14.5717,14.6205,14.5717,14.6205,18600.0
2006-09-06 10:10:00,21.0,21.01,20.94,20.98,96200.0,14.6205,14.6274,14.5787,14.6066,96200.0
2006-09-06 10:20:00,20.98,21.0,20.96,20.96,69400.0,14.6066,14.6205,14.5926,14.5926,69400.0
2006-09-06 10:30:00,20.96,20.96,20.89,20.9,18400.0,14.5926,14.5926,14.5439,14.5509,18400.0
2006-09-06 10:40:00,20.9,20.91,20.87,20.89,14400.0,14.5509,14.5578,14.53,14.5439,14400.0
2006-09-06 10:50:00,20.89,20.93,20.86,20.93,15600.0,14.5439,14.5717,14.523,14.5717,15600.0
2006-09-06 11:00:00,20.93,20.95,20.93,20.94,9000.0,14.5717,14.5857,14.5717,14.5787,9000.0
2006-09-06 11:10:00,20.93,20.94,20.92,20.93,6800.0,14.5717,14.5787,14.5648,14.5717,6800.0
2006-09-06 11:20:00,20.93,20.96,20.93,20.95,21400.0,14.5717,14.5926,14.5717,14.5857,21400.0
2006-09-06 11:30:00,20.95,20.96,20.93,20.95,21400.0,14.5857,14.5926,14.5717,14.5857,21400.0
2006-09-06 11:40:00,20.95,20.95,20.94,20.95,20000.0,14.5857,14.5857,14.5787,14.5857,20000.0
2006-09-06 11:50:00,20.95,20.95,20.9,20.9,30400.0,14.5857,14.5857,14.5509,14.5509,30400.0
2006-09-06 12:00:00,20.9,20.91,20.89,20.91,13800.0,14.5509,14.5578,14.5439,14.5578,13800.0
2006-09-06 12:10:00,20.91,20.93,20.89,20.93,84600.0,14.5578,14.5717,14.5439,14.5717,84600.0
2006-09-06 12:20:00,20.93,20.95,20.93,20.95,19400.0,14.5717,14.5857,14.5717,14.5857,19400.0
2006-09-06 12:30:00,20.95,20.98,20.93,20.95,16800.0,14.5857,14.6066,14.5717,14.5857,16800.0
2006-09-06 12:40:00,20.95,20.96,20.94,20.96,9400.0,14.5857,14.5926,14.5787,14.5926,9400.0
2006-09-06 12:50:00,20.96,21.0,20.95,20.99,20400.0,14.5926,14.6205,14.5857,14.6135,20400.0
2006-09-06 13:00:00,20.99,20.99,20.94,20.96,162400.0,14.6135,14.6135,14.5787,14.5926,162400.0
2006-09-06 13:10:00,20.95,20.99,20.95,20.99,20600.0,14.5857,14.6135,14.5857,14.6135,20600.0
2006-09-06 13:20:00,20.99,21.02,20.95,20.97,39200.0,14.6135,14.6344,14.5857,14.5996,39200.0
2006-09-06 13:30:00,20.96,21.02,20.96,20.99,22600.0,14.5926,14.6344,14.5926,14.6135,22600.0
2006-09-06 13:40:00,20.99,21.0,20.95,20.97,13600.0,14.6135,14.6205,14.5857,14.5996,13600.0
2006-09-06 13:50:00,20.98,20.98,20.93,20.96,17400.0,14.6066,14.6066,14.5717,14.5926,17400.0
2006-09-06 14:00:00,20.94,20.96,20.91,20.95,10000.0,14.5787,14.5926,14.5578,14.5857,10000.0
2006-09-06 14:10:00,20.93,20.93,20.86,20.86,15600.0,14.5717,14.5717,14.523,14.523,15600.0
2006-09-06 14:20:00,20.86,20.92,20.85,20.92,7200.0,14.523,14.5648,14.5161,14.5648,7200.0
2006-09-06 14:30:00,20.93,20.96,20.92,20.96,9400.0,14.5717,14.5926,14.5648,14.5926,9400.0
2006-09-06 14:40:00,20.96,20.98,20.96,20.96,19600.0,14.5926,14.6066,14.5926,14.5926,19600.0
2006-09-06 14:50:00,20.96,20.97,20.93,20.94,28000.0,14.5926,14.5996,14.5717,14.5787,28000.0
2006-09-06 15:00:00,20.94,20.95,20.88,20.92,20800.0,14.5787,14.5857,14.5369,14.5648,20800.0
2006-09-06 15:10:00,20.92,20.99,20.92,20.99,19400.0,14.5648,14.6135,14.5648,14.6135,19400.0
2006-09-06 15:20:00,20.99,21.03,20.96,20.98,58000.0,14.6135,14.6414,14.5926,14.6066,58000.0
2006-09-06 15:30:00,20.98,20.98,20.92,20.94,35200.0,14.6066,14.6066,14.5648,14.5787,35200.0
2006-09-06 15:40:00,20.93,20.93,20.85,20.92,84400.0,14.5717,14.5717,14.5161,14.5648,84400.0
2006-09-06 15:50:00,20.91,20.95,20.91,20.92,54600.0,14.5578,14.5857,14.5578,14.5648,54600.0
2006-09-07 09:30:00,20.84,20.85,20.78,20.85,14600.0,14.5091,14.5161,14.4673,14.5161,14600.0
2006-09-07 09:40:00,20.85,20.9,20.85,20.9,9400.0,14.5161,14.5509,14.5161,14.5509,9400.0
2006-09-07 09:50:00,20.9,20.92,20.85,20.86,9600.0,14.5509,14.5648,14.5161,14.523,9600.0
2006-09-07 10:00:00,20.88,20.91,20.82,20.84,16000.0,14.5369,14.5578,14.4952,14.5091,16000.0
2006-09-07 10:10:00,20.85,20.87,20.82,20.87,17600.0,14.5161,14.53,14.4952,14.53,17600.0
2006-09-07 10:20:00,20.85,20.87,20.84,20.86,14600.0,14.5161,14.53,14.5091,14.523,14600.0
2006-09-07 10:30:00,20.88,20.95,20.86,20.95,20000.0,14.5369,14.5857,14.523,14.5857,20000.0
2006-09-07 10:40:00,20.93,20.95,20.92,20.92,17200.0,14.5717,14.5857,14.5648,14.5648,17200.0
2006-09-07 10:50:00,20.89,20.93,20.86,20.93,8800.0,14.5439,14.5717,14.523,14.5717,8800.0
2006-09-07 11:00:00,20.91,20.95,20.91,20.93,8600.0,14.5578,14.5857,14.5578,14.5717,8600.0
2006-09-07 11:10:00,20.93,20.93,20.9,20.9,8800.0,14.5717,14.5717,14.5509,14.5509,8800.0
2006-09-07 11:20:00,20.86,20.88,20.79,20.88,27000.0,14.523,14.5369,14.4743,14.5369,27000.0
2006-09-07 11:30:00,20.88,20.98,20.88,20.93,25200.0,14.5369,14.6066,14.5369,14.5717,25200.0
2006-09-07 11:40:00,20.93,20.93,20.9,20.9,6600.0,14.5717,14.5717,14.5509,14.5509,6600.0
2006-09-07 11:50:00,20.91,20.98,20.9,20.96,13400.0,14.5578,14.6066,14.5509,14.5926,13400.0
2006-09-07 12:00:00,20.96,20.97,20.94,20.96,26600.0,14.5926,14.5996,14.5787,14.5926,26600.0
2006-09-07 12:10:00,20.96,20.96,20.89,20.91,20000.0,14.5926,14.5926,14.5439,14.5578,20000.0
2006-09-07 12:20:00,20.91,20.91,20.81,20.81,16200.0,14.5578,14.5578,14.4882,14.4882,16200.0
2006-09-07 12:30:00,20.81,20.83,20.81,20.82,14400.0,14.4882,14.5021,14.4882,14.4952,14400.0
2006-09-07 12:40:00,20.82,20.82,20.8,20.81,5600.0,14.4952,14.4952,14.4812,14.4882,5600.0
2006-09-07 12:50:00,20.82,20.87,20.82,20.86,6400.0,14.4952,14.53,14.4952,14.523,6400.0
2006-09-07 13:00:00,20.87,20.87,20.84,20.86,15000.0,14.53,14.53,14.5091,14.523,15000.0
2006-09-07 13:10:00,20.85,20.9,20.85,20.88,10800.0,14.5161,14.5509,14.5161,14.5369,10800.0
2006-09-07 13:20:00,20.89,20.9,20.84,20.85,25000.0,14.5439,14.5509,14.5091,14.5161,25000.0
2006-09-07 13:30:00,20.85,20.95,20.85,20.92,31000.0,14.5161,14.5857,14.5161,14.5648,31000.0
2006-09-07 13:40:00,20.94,20.98,20.93,20.98,64200.0,14.5787,14.6066,14.5717,14.6066,64200.0
2006-09-07 13:50:00,20.99,21.0,20.97,20.97,24000.0,14.6135,14.6205,14.5996,14.5996,24000.0
2006-09-07 14:00:00,20.97,20.98,20.95,20.95,37400.0,14.5996,14.6066,14.5857,14.5857,37400.0
2006-09-07 14:10:00,20.95,20.95,20.93,20.94,27600.0,14.5857,14.5857,14.5717,14.5787,27600.0
2006-09-07 14:20:00,20.94,20.95,20.93,20.95,22800.0,14.5787,14.5857,14.5717,14.5857,22800.0
2006-09-07 14:30:00,20.95,20.97,20.94,20.96,27400.0,14.5857,14.5996,14.5787,14.5926,27400.0
2006-09-07 14:40:00,20.95,20.99,20.93,20.98,46400.0,14.5857,14.6135,14.5717,14.6066,46400.0
2006-09-07 14:50:00,20.99,20.99,20.97,20.97,36000.0,14.6135,14.6135,14.5996,14.5996,36000.0
2006-09-07 15:00:00,20.97,20.99,20.96,20.96,27400.0,14.5996,14.6135,14.5926,14.5926,27400.0
2006-09-07 15:10:00,20.96,20.99,20.95,20.97,37000.0,14.5926,14.6135,14.5857,14.5996,37000.0
2006-09-07 15:20:00,20.97,21.02,20.95,21.02,57000.0,14.5996,14.6344,14.5857,14.6344,57000.0
2006-09-07 15:30:00,21.02,21.02,20.95,20.95,51200.0,14.6344,14.6344,14.5857,14.5857,51200.0
2006-09-07 15:40:00,20.95,21.08,20.95,21.08,54600.0,14.5857,14.6762,14.5857,14.6762,54600.0
2006-09-07 15:50:00,21.08,21.08,20.98,20.99,70000.0,14.6762,14.6762,14.6066,14.6135,70000.0
2006-09-08 09:30:00,21.03,21.06,21.02,21.02,5600.0,14.6414,14.6623,14.6344,14.6344,5600.0
2006-09-08 09:40:00,20.97,21.1,20.97,21.09,5600.0,14.5996,14.6901,14.5996,14.6831,5600.0
2006-09-08 09:50:00,21.1,21.1,20.94,20.97,21800.0,14.6901,14.6901,14.5787,14.5996,21800.0
2006-09-08 10:00:00,20.98,21.08,20.98,21.03,51400.0,14.6066,14.6762,14.6066,14.6414,51400.0
2006-09-08 10:10:00,21.03,21.03,21.0,21.0,14800.0,14.6414,14.6414,14.6205,14.6205,14800.0
2006-09-08 10:20:00,21.0,21.03,20.99,21.02,43200.0,14.6205,14.6414,14.6135,14.6344,43200.0
2006-09-08 10:30:00,21.01,21.03,20.95,20.97,33400.0,14.6274,14.6414,14.5857,14.5996,33400.0
2006-09-08 10:40:00,20.97,21.03,20.95,21.02,9200.0,14.5996,14.6414,14.5857,14.6344,9200.0
2006-09-08 10:50:00,21.02,21.05,21.0,21.05,153600.0,14.6344,14.6553,14.6205,14.6553,153600.0
2006-09-08 11:00:00,21.05,21.08,21.0,21.03,19000.0,14.6553,14.6762,14.6205,14.6414,19000.0
2006-09-08 11:10:00,21.03,21.03,21.01,21.03,9400.0,14.6414,14.6414,14.6274,14.6414,9400.0
2006-09-08 11:20:00,21.02,21.02,21.0,21.01,10600.0,14.6344,14.6344,14.6205,14.6274,10600.0
2006-09-08 11:30:00,21.02,21.08,21.02,21.08,8000.0,14.6344,14.6762,14.6344,14.6762,8000.0
2006-09-08 11:40:00,21.08,21.16,21.08,21.16,9000.0,14.6762,14.7319,14.6762,14.7319,9000.0
2006-09-08 11:50:00,21.16,21.18,21.16,21.17,8000.0,14.7319,14.7458,14.7319,14.7388,8000.0
2006-09-08 12:00:00,21.17,21.18,21.15,21.16,7600.0,14.7388,14.7458,14.7249,14.7319,7600.0
2006-09-08 12:10:00,21.17,21.17,21.14,21.14,3400.0,14.7388,14.7388,14.718,14.718,3400.0
2006-09-08 12:20:00,21.14,21.14,21.1,21.1,4400.0,14.718,14.718,14.6901,14.6901,4400.0
2006-09-08 12:30:00,21.1,21.1,21.02,21.02,13800.0,14.6901,14.6901,14.6344,14.6344,13800.0
2006-09-08 12:40:00,21.03,21.03,21.02,21.02,6200.0,14.6414,14.6414,14.6344,14.6344,6200.0
2006-09-08 12:50:00,21.02,21.07,21.02,21.07,9000.0,14.6344,14.6692,14.6344,14.6692,9000.0
2006-09-08 13:00:00,21.07,21.1,21.07,21.08,3200.0,14.6692,14.6901,14.6692,14.6762,3200.0
2006-09-08 13:10:00,21.08,21.08,21.03,21.03,14000.0,14.6762,14.6762,14.6414,14.6414,14000.0
2006-09-08 13:20:00,21.03,21.12,21.03,21.09,6800.0,14.6414,14.704,14.6414,14.6831,6800.0
2006-09-08 13:30:00,21.1,21.1,21.08,21.08,4200.0,14.6901,14.6901,14.6762,14.6762,4200.0
2006-09-08 13:40:00,21.08,21.08,21.07,21.07,6200.0,14.6762,14.6762,14.6692,14.6692,6200.0
2006-09-08 13:50:00,21.08,21.09,21.06,21.08,12600.0,14.6762,14.6831,14.6623,14.6762,12600.0
2006-09-08 14:00:00,21.09,21.1,21.08,21.1,9200.0,14.6831,14.6901,14.6762,14.6901,9200.0
2006-09-08 14:10:00,21.1,21.13,21.1,21.1,10200.0,14.6901,14.711,14.6901,14.6901,10200.0
2006-09-08 14:20:00,21.1,21.11,21.08,21.11,10400.0,14.6901,14.6971,14.6762,14.6971,10400.0
2006-09-08 14:30:00,21.11,21.11,21.1,21.11,4800.0,14.6971,14.6971,14.6901,14.6971,4800.0
2006-09-08 14:40:00,21.11,21.11,21.09,21.1,9600.0,14.6971,14.6971,14.6831,14.6901,9600.0
2006-09-08 14:50:00,21.11,21.11,21.09,21.11,7000.0,14.6971,14.6971,14.6831,14.6971,7000.0
2006-09-08 15:00:00,21.11,21.11,21.02,21.03,14400.0,14.6971,14.6971,14.6344,14.6414,14400.0
2006-09-08 15:10:00,21.03,21.08,21.03,21.07,8600.0,14.6414,14.6762,14.6414,14.6692,8600.0
2006-09-08 15:20:00,21.07,21.09,21.05,21.05,16800.0,14.6692,14.6831,14.6553,14.6553,16800.0
2006-09-08 15:30:00,21.06,21.09,21.03,21.08,36200.0,14.6623,14.6831,14.6414,14.6762,36200.0
2006-09-08 15:40:00,21.09,21.11,21.06,21.06,21800.0,14.6831,14.6971,14.6623,14.6623,21800.0
2006-09-08 15:50:00,21.04,21.11,21.03,21.08,50600.0,14.6483,14.6971,14.6414,14.6762,50600.0
2006-09-11 09:30:00,21.0,21.11,21.0,21.11,13800.0,14.6205,14.6971,14.6205,14.6971,13800.0
2006-09-11 09:40:00,21.07,21.1,20.95,20.96,16000.0,14.6692,14.6901,14.5857,14.5926,16000.0
2006-09-11 09:50:00,20.96,21.02,20.93,21.0,34200.0,14.5926,14.6344,14.5717,14.6205,34200.0
2006-09-11 10:00:00,21.0,21.09,20.99,21.05,20400.0,14.6205,14.6831,14.6135,14.6553,20400.0
2006-09-11 10:10:00,21.05,21.05,20.95,20.96,24200.0,14.6553,14.6553,14.5857,14.5926,24200.0
2006-09-11 10:20:00,20.95,20.96,20.86,20.86,21600.0,14.5857,14.5926,14.523,14.523,21600.0
2006-09-11 10:30:00,20.83,20.83,20.76,20.76,30400.0,14.5021,14.5021,14.4534,14.4534,30400.0
2006-09-11 10:40:00,20.75,20.75,20.7,20.71,34000.0,14.4464,14.4464,14.4116,14.4186,34000.0
2006-09-11 10:50:00,20.71,20.79,20.71,20.77,16600.0,14.4186,14.4743,14.4186,14.4604,16600.0
2006-09-11 11:00:00,20.77,20.78,20.75,20.77,13000.0,14.4604,14.4673,14.4464,14.4604,13000.0
2006-09-11 11:10:00,20.77,20.81,20.76,20.8,11400.0,14.4604,14.4882,14.4534,14.4812,11400.0
2006-09-11 11:20:00,20.8,20.85,20.8,20.84,6400.0,14.4812,14.5161,14.4812,14.5091,6400.0
2006-09-11 11:30:00,20.84,20.84,20.81,20.82,8800.0,14.5091,14.5091,14.4882,14.4952,8800.0
2006-09-11 11:40:00,20.83,20.84,20.8,20.8,14800.0,14.5021,14.5091,14.4812,14.4812,14800.0
2006-09-11 11:50:00,20.79,20.81,20.75,20.8,18200.0,14.4743,14.4882,14.4464,14.4812,18200.0
2006-09-11 12:00:00,20.79,20.88,20.79,20.86,11400.0,14.4743,14.5369,14.4743,14.523,11400.0
2006-09-11 12:10:00,20.88,20.97,20.88,20.93,33600.0,14.5369,14.5996,14.5369,14.5717,33600.0
2006-09-11 12:20:00,20.93,21.05,20.93,21.04,62000.0,14.5717,14.6553,14.5717,14.6483,62000.0
2006-09-11 12:30:00,21.03,21.04,21.01,21.03,22800.0,14.6414,14.6483,14.6274,14.6414,22800.0
2006-09-11 12:40:00,21.03,21.07,21.02,21.07,23800.0,14.6414,14.6692,14.6344,14.6692,23800.0
2006-09-11 12:50:00,21.05,21.11,21.05,21.08,33600.0,14.6553,14.6971,14.6553,14.6762,33600.0
2006-09-11 13:00:00,21.08,21.15,21.07,21.12,79000.0,14.6762,14.7249,14.6692,14.704,79000.0
2006-09-11 13:10:00,21.12,21.25,21.08,21.25,119800.0,14.704,14.7945,14.6762,14.7945,119800.0
2006-09-11 13:20:00,21.25,21.3,21.16,21.25,103600.0,14.7945,14.8293,14.7319,14.7945,103600.0
2006-09-11 13:30:00,21.24,21.24,21.17,21.24,101600.0,14.7876,14.7876,14.7388,14.7876,101600.0
2006-09-11 13:40:00,21.24,21.33,21.24,21.33,66400.0,14.7876,14.8502,14.7876,14.8502,66400.0
2006-09-11 13:50:00,21.33,21.33,21.25,21.3,37800.0,14.8502,14.8502,14.7945,14.8293,37800.0
2006-09-11 14:00:00,21.3,21.35,21.3,21.35,26600.0,14.8293,14.8642,14.8293,14.8642,26600.0
2006-09-11 14:10:00,21.33,21.42,21.32,21.42,46200.0,14.8502,14.9129,14.8433,14.9129,46200.0
2006-09-11 14:20:00,21.42,21.47,21.4,21.4,54200.0,14.9129,14.9477,14.899,14.899,54200.0
2006-09-11 14:30:00,21.39,21.43,21.38,21.43,32800.0,14.892,14.9199,14.885,14.9199,32800.0
2006-09-11 14:40:00,21.43,21.46,21.42,21.46,24200.0,14.9199,14.9407,14.9129,14.9407,24200.0
2006-09-11 14:50:00,21.46,21.47,21.44,21.45,24400.0,14.9407,14.9477,14.9268,14.9338,24400.0
2006-09-11 15:00:00,21.45,21.47,21.45,21.47,46800.0,14.9338,14.9477,14.9338,14.9477,46800.0
2006-09-11 15:10:00,21.46,21.5,21.45,21.47,43800.0,14.9407,14.9686,14.9338,14.9477,43800.0
2006-09-11 15:20:00,21.47,21.55,21.46,21.54,74600.0,14.9477,15.0034,14.9407,14.9964,74600.0
2006-09-11 15:30:00,21.55,21.59,21.54,21.58,49600.0,15.0034,15.0312,14.9964,15.0243,49600.0
2006-09-11 15:40:00,21.58,21.59,21.55,21.59,63400.0,15.0243,15.0312,15.0034,15.0312,63400.0
2006-09-11 15:50:00,21.59,21.59,21.53,21.55,99600.0,15.0312,15.0312,14.9895,15.0034,99600.0
2006-09-12 09:30:00,21.5,21.56,21.5,21.55,26000.0,14.9686,15.0104,14.9686,15.0034,26000.0
2006-09-12 09:40:00,21.53,21.53,21.38,21.43,49800.0,14.9895,14.9895,14.885,14.9199,49800.0
2006-09-12 09:50:00,21.45,21.61,21.45,21.47,34200.0,14.9338,15.0452,14.9338,14.9477,34200.0
2006-09-12 10:00:00,21.48,21.63,21.47,21.58,40400.0,14.9547,15.0591,14.9477,15.0243,40400.0
2006-09-12 10:10:00,21.57,21.7,21.57,21.65,27200.0,15.0173,15.1078,15.0173,15.073,27200.0
2006-09-12 10:20:00,21.65,21.79,21.65,21.78,49400.0,15.073,15.1705,15.073,15.1635,49400.0
2006-09-12 10:30:00,21.78,21.78,21.71,21.72,39000.0,15.1635,15.1635,15.1148,15.1218,39000.0
2006-09-12 10:40:00,21.72,21.74,21.7,21.74,87800.0,15.1218,15.1357,15.1078,15.1357,87800.0
2006-09-12 10:50:00,21.73,21.75,21.72,21.73,91400.0,15.1287,15.1426,15.1218,15.1287,91400.0
2006-09-12 11:00:00,21.73,21.83,21.73,21.81,60000.0,15.1287,15.1983,15.1287,15.1844,60000.0
2006-09-12 11:10:00,21.81,21.82,21.8,21.8,23600.0,15.1844,15.1914,15.1775,15.1775,23600.0
2006-09-12 11:20:00,21.81,21.85,21.8,21.85,18000.0,15.1844,15.2123,15.1775,15.2123,18000.0
2006-09-12 11:30:00,21.85,22.03,21.85,22.0,131800.0,15.2123,15.3376,15.2123,15.3167,131800.0
2006-09-12 11:40:00,21.99,22.04,21.99,21.99,51800.0,15.3097,15.3445,15.3097,15.3097,51800.0
2006-09-12 11:50:00,22.0,22.03,21.99,22.0,24600.0,15.3167,15.3376,15.3097,15.3167,24600.0
2006-09-12 12:00:00,22.0,22.02,21.99,22.01,45400.0,15.3167,15.3306,15.3097,15.3237,45400.0
2006-09-12 12:10:00,22.02,22.02,21.98,22.01,32800.0,15.3306,15.3306,15.3028,15.3237,32800.0
2006-09-12 12:20:00,22.0,22.0,21.98,21.98,10400.0,15.3167,15.3167,15.3028,15.3028,10400.0
2006-09-12 12:30:00,21.98,22.0,21.96,21.96,26800.0,15.3028,15.3167,15.2888,15.2888,26800.0
2006-09-12 12:40:00,21.96,22.02,21.96,21.99,42200.0,15.2888,15.3306,15.2888,15.3097,42200.0
2006-09-12 12:50:00,22.0,22.02,22.0,22.02,44000.0,15.3167,15.3306,15.3167,15.3306,44000.0
2006-09-12 13:00:00,22.0,22.01,21.99,22.0,21400.0,15.3167,15.3237,15.3097,15.3167,21400.0
2006-09-12 13:10:00,22.0,22.0,21.96,21.98,15800.0,15.3167,15.3167,15.2888,15.3028,15800.0
2006-09-12 13:20:00,21.98,21.98,21.93,21.95,9600.0,15.3028,15.3028,15.268,15.2819,9600.0
2006-09-12 13:30:00,21.95,22.0,21.95,21.96,25400.0,15.2819,15.3167,15.2819,15.2888,25400.0
2006-09-12 13:40:00,21.96,21.99,21.95,21.98,22200.0,15.2888,15.3097,15.2819,15.3028,22200.0
2006-09-12 13:50:00,21.98,21.98,21.88,21.9,26200.0,15.3028,15.3028,15.2332,15.2471,26200.0
2006-09-12 14:00:00,21.9,21.91,21.87,21.88,14400.0,15.2471,15.254,15.2262,15.2332,14400.0
2006-09-12 14:10:00,21.87,21.89,21.85,21.89,52600.0,15.2262,15.2401,15.2123,15.2401,52600.0
2006-09-12 14:20:00,21.9,21.92,21.89,21.92,21400.0,15.2471,15.261,15.2401,15.261,21400.0
2006-09-12 14:30:00,21.9,21.91,21.88,21.91,59400.0,15.2471,15.254,15.2332,15.254,59400.0
2006-09-12 14:40:00,21.92,21.93,21.9,21.93,78000.0,15.261,15.268,15.2471,15.268,78000.0
2006-09-12 14:50:00,21.93,21.97,21.91,21.97,16800.0,15.268,15.2958,15.254,15.2958,16800.0
2006-09-12 15:00:00,21.97,21.97,21.91,21.92,24400.0,15.2958,15.2958,15.254,15.261,24400.0
2006-09-12 15:10:00,21.92,21.93,21.9,21.93,40600.0,15.261,15.268,15.2471,15.268,40600.0
2006-09-12 15:20:00,21.93,21.94,21.92,21.93,27200.0,15.268,15.2749,15.261,15.268,27200.0
2006-09-12 15:30:00,21.93,21.98,21.93,21.97,21000.0,15.268,15.3028,15.268,15.2958,21000.0
2006-09-12 15:40:00,21.97,21.98,21.93,21.93,31200.0,15.2958,15.3028,15.268,15.268,31200.0
2006-09-12 15:50:00,21.93,21.93,21.93,21.93,83800.0,15.268,15.268,15.268,15.268,83800.0
2006-09-13 09:30:00,21.92,21.93,21.88,21.89,10400.0,15.261,15.268,15.2332,15.2401,10400.0
2006-09-13 09:40:00,21.88,21.95,21.88,21.95,41600.0,15.2332,15.2819,15.2332,15.2819,41600.0
2006-09-13 09:50:00,21.95,22.01,21.95,22.0,40000.0,15.2819,15.3237,15.2819,15.3167,40000.0
2006-09-13 10:00:00,22.0,22.0,21.91,21.96,40600.0,15.3167,15.3167,15.254,15.2888,40600.0
2006-09-13 10:10:00,21.97,22.04,21.97,21.99,22200.0,15.2958,15.3445,15.2958,15.3097,22200.0
2006-09-13 10:20:00,21.99,21.99,21.93,21.95,10400.0,15.3097,15.3097,15.268,15.2819,10400.0
2006-09-13 10:30:00,21.97,21.98,21.96,21.97,47200.0,15.2958,15.3028,15.2888,15.2958,47200.0
2006-09-13 10:40:00,21.97,21.98,21.95,21.98,126600.0,15.2958,15.3028,15.2819,15.3028,126600.0
2006-09-13 10:50:00,21.97,22.0,21.97,21.98,63600.0,15.2958,15.3167,15.2958,15.3028,63600.0
2006-09-13 11:00:00,21.98,22.18,21.98,22.18,175400.0,15.3028,15.442,15.3028,15.442,175400.0
2006-09-13 11:10:00,22.17,22.17,22.09,22.13,33400.0,15.4351,15.4351,15.3794,15.4072,33400.0
2006-09-13 11:20:00,22.16,22.18,22.13,22.14,24200.0,15.4281,15.442,15.4072,15.4142,24200.0
2006-09-13 11:30:00,22.14,22.22,22.14,22.19,32200.0,15.4142,15.4699,15.4142,15.449,32200.0
2006-09-13 11:40:00,22.2,22.22,22.2,22.22,75000.0,15.4559,15.4699,15.4559,15.4699,75000.0
2006-09-13 11:50:00,22.22,22.26,22.21,22.26,38800.0,15.4699,15.4977,15.4629,15.4977,38800.0
2006-09-13 12:00:00,22.26,22.29,22.25,22.25,66400.0,15.4977,15.5186,15.4907,15.4907,66400.0
2006-09-13 12:10:00,22.27,22.3,22.25,22.3,13200.0,15.5047,15.5256,15.4907,15.5256,13200.0
2006-09-13 12:20:00,22.33,22.33,22.27,22.29,7400.0,15.5464,15.5464,15.5047,15.5186,7400.0
2006-09-13 12:30:00,22.29,22.33,22.29,22.3,6000.0,15.5186,15.5464,15.5186,15.5256,6000.0
2006-09-13 12:40:00,22.28,22.29,22.25,22.27,12800.0,15.5116,15.5186,15.4907,15.5047,12800.0
2006-09-13 12:50:00,22.25,22.28,22.25,22.27,23200.0,15.4907,15.5116,15.4907,15.5047,23200.0
2006-09-13 13:00:00,22.26,22.32,22.26,22.31,25200.0,15.4977,15.5395,15.4977,15.5325,25200.0
2006-09-13 13:10:00,22.31,22.31,22.28,22.29,27400.0,15.5325,15.5325,15.5116,15.5186,27400.0
2006-09-13 13:20:00,22.28,22.31,22.25,22.27,19400.0,15.5116,15.5325,15.4907,15.5047,19400.0
2006-09-13 13:30:00,22.25,22.28,22.25,22.27,19800.0,15.4907,15.5116,15.4907,15.5047,19800.0
2006-09-13 13:40:00,22.26,22.28,22.25,22.25,15400.0,15.4977,15.5116,15.4907,15.4907,15400.0
2006-09-13 13:50:00,22.27,22.29,22.24,22.28,53000.0,15.5047,15.5186,15.4838,15.5116,53000.0
2006-09-13 14:00:00,22.26,22.31,22.26,22.29,19000.0,15.4977,15.5325,15.4977,15.5186,19000.0
2006-09-13 14:10:00,22.28,22.35,22.28,22.33,42200.0,15.5116,15.5604,15.5116,15.5464,42200.0
2006-09-13 14:20:00,22.33,22.36,22.33,22.36,20600.0,15.5464,15.5673,15.5464,15.5673,20600.0
2006-09-13 14:30:00,22.36,22.36,22.35,22.36,29200.0,15.5673,15.5673,15.5604,15.5673,29200.0
2006-09-13 14:40:00,22.35,22.38,22.35,22.38,28800.0,15.5604,15.5813,15.5604,15.5813,28800.0
2006-09-13 14:50:00,22.37,22.38,22.35,22.36,29600.0,15.5743,15.5813,15.5604,15.5673,29600.0
2006-09-13 15:00:00,22.36,22.36,22.32,22.34,89800.0,15.5673,15.5673,15.5395,15.5534,89800.0
2006-09-13 15:10:00,22.32,22.36,22.3,22.35,103000.0,15.5395,15.5673,15.5256,15.5604,103000.0
2006-09-13 15:20:00,22.35,22.36,22.31,22.36,54000.0,15.5604,15.5673,15.5325,15.5673,54000.0
2006-09-13 15:30:00,22.36,22.36,22.35,22.36,61200.0,15.5673,15.5673,15.5604,15.5673,61200.0
2006-09-13 15:40:00,22.36,22.38,22.34,22.38,50600.0,15.5673,15.5813,15.5534,15.5813,50600.0
2006-09-13 15:50:00,22.37,22.37,22.33,22.35,77600.0,15.5743,15.5743,15.5464,15.5604,77600.0
2006-09-14 09:30:00,22.23,22.25,22.03,22.03,31600.0,15.4768,15.4907,15.3376,15.3376,31600.0
2006-09-14 09:40:00,22.03,22.3,22.03,22.29,19400.0,15.3376,15.5256,15.3376,15.5186,19400.0
2006-09-14 09:50:00,22.29,22.3,22.25,22.26,40600.0,15.5186,15.5256,15.4907,15.4977,40600.0
2006-09-14 10:00:00,22.26,22.27,22.2,22.22,34000.0,15.4977,15.5047,15.4559,15.4699,34000.0
2006-09-14 10:10:00,22.22,22.32,22.21,22.32,24400.0,15.4699,15.5395,15.4629,15.5395,24400.0
2006-09-14 10:20:00,22.32,22.37,22.27,22.29,23800.0,15.5395,15.5743,15.5047,15.5186,23800.0
2006-09-14 10:30:00,22.28,22.37,22.28,22.34,24800.0,15.5116,15.5743,15.5116,15.5534,24800.0
2006-09-14 10:40:00,22.35,22.35,22.21,22.21,20000.0,15.5604,15.5604,15.4629,15.4629,20000.0
2006-09-14 10:50:00,22.21,22.27,22.18,22.22,36000.0,15.4629,15.5047,15.442,15.4699,36000.0
2006-09-14 11:00:00,22.23,22.26,22.23,22.25,12400.0,15.4768,15.4977,15.4768,15.4907,12400.0
2006-09-14 11:10:00,22.25,22.3,22.25,22.3,67400.0,15.4907,15.5256,15.4907,15.5256,67400.0
2006-09-14 11:20:00,22.3,22.44,22.29,22.43,20000.0,15.5256,15.623,15.5186,15.6161,20000.0
2006-09-14 11:30:00,22.43,22.43,22.39,22.39,18800.0,15.6161,15.6161,15.5882,15.5882,18800.0
2006-09-14 11:40:00,22.4,22.41,22.38,22.38,11400.0,15.5952,15.6021,15.5813,15.5813,11400.0
2006-09-14 11:50:00,22.38,22.39,22.38,22.39,14000.0,15.5813,15.5882,15.5813,15.5882,14000.0
2006-09-14 12:00:00,22.39,22.39,22.32,22.32,21000.0,15.5882,15.5882,15.5395,15.5395,21000.0
2006-09-14 12:10:00,22.32,22.33,22.31,22.32,7800.0,15.5395,15.5464,15.5325,15.5395,7800.0
2006-09-14 12:20:00,22.32,22.38,22.32,22.36,16000.0,15.5395,15.5813,15.5395,15.5673,16000.0
2006-09-14 12:30:00,22.36,22.36,22.3,22.3,10200.0,15.5673,15.5673,15.5256,15.5256,10200.0
2006-09-14 12:40:00,22.32,22.38,22.32,22.38,9600.0,15.5395,15.5813,15.5395,15.5813,9600.0
2006-09-14 12:50:00,22.42,22.45,22.42,22.45,24800.0,15.6091,15.63,15.6091,15.63,24800.0
2006-09-14 13:00:00,22.45,22.46,22.39,22.39,19800.0,15.63,15.637,15.5882,15.5882,19800.0
2006-09-14 13:10:00,22.39,22.43,22.38,22.4,11400.0,15.5882,15.6161,15.5813,15.5952,11400.0
2006-09-14 13:20:00,22.4,22.41,22.36,22.37,5600.0,15.5952,15.6021,15.5673,15.5743,5600.0
2006-09-14 13:30:00,22.37,22.42,22.37,22.4,12600.0,15.5743,15.6091,15.5743,15.5952,12600.0
2006-09-14 13:40:00,22.4,22.43,22.4,22.4,10400.0,15.5952,15.6161,15.5952,15.5952,10400.0
2006-09-14 13:50:00,22.4,22.43,22.4,22.43,25400.0,15.5952,15.6161,15.5952,15.6161,25400.0
2006-09-14 14:00:00,22.43,22.43,22.41,22.42,9800.0,15.6161,15.6161,15.6021,15.6091,9800.0
2006-09-14 14:10:00,22.42,22.43,22.4,22.4,12200.0,15.6091,15.6161,15.5952,15.5952,12200.0
2006-09-14 14:20:00,22.4,22.4,22.39,22.39,7600.0,15.5952,15.5952,15.5882,15.5882,7600.0
2006-09-14 14:30:00,22.39,22.42,22.38,22.38,14000.0,15.5882,15.6091,15.5813,15.5813,14000.0
2006-09-14 14:40:00,22.38,22.39,22.35,22.35,11600.0,15.5813,15.5882,15.5604,15.5604,11600.0
2006-09-14 14:50:00,22.35,22.35,22.33,22.34,10200.0,15.5604,15.5604,15.5464,15.5534,10200.0
2006-09-14 15:00:00,22.34,22.34,22.29,22.31,23400.0,15.5534,15.5534,15.5186,15.5325,23400.0
2006-09-14 15:10:00,22.32,22.33,22.31,22.32,15800.0,15.5395,15.5464,15.5325,15.5395,15800.0
2006-09-14 15:20:00,22.32,22.35,22.32,22.33,17800.0,15.5395,15.5604,15.5395,15.5464,17800.0
2006-09-14 15:30:00,22.35,22.36,22.31,22.31,15400.0,15.5604,15.5673,15.5325,15.5325,15400.0
2006-09-14 15:40:00,22.33,22.36,22.33,22.33,29800.0,15.5464,15.5673,15.5464,15.5464,29800.0
2006-09-14 15:50:00,22.33,22.39,22.33,22.39,35800.0,15.5464,15.5882,15.5464,15.5882,35800.0
2006-09-15 09:30:00,22.49,22.55,22.33,22.5,158400.0,15.6578,15.6996,15.5464,15.6648,158400.0
2006-09-15 09:40:00,22.46,22.48,22.35,22.35,8200.0,15.637,15.6509,15.5604,15.5604,8200.0
2006-09-15 09:50:00,22.35,22.4,22.25,22.26,18200.0,15.5604,15.5952,15.4907,15.4977,18200.0
2006-09-15 10:00:00,22.29,22.43,22.28,22.43,17800.0,15.5186,15.6161,15.5116,15.6161,17800.0
2006-09-15 10:10:00,22.44,22.5,22.43,22.49,29800.0,15.623,15.6648,15.6161,15.6578,29800.0
2006-09-15 10:20:00,22.48,22.48,22.43,22.43,10400.0,15.6509,15.6509,15.6161,15.6161,10400.0
2006-09-15 10:30:00,22.43,22.47,22.4,22.45,29800.0,15.6161,15.6439,15.5952,15.63,29800.0
2006-09-15 10:40:00,22.45,22.47,22.45,22.46,79200.0,15.63,15.6439,15.63,15.637,79200.0
2006-09-15 10:50:00,22.45,22.48,22.45,22.48,23000.0,15.63,15.6509,15.63,15.6509,23000.0
2006-09-15 11:00:00,22.48,22.48,22.45,22.45,9600.0,15.6509,15.6509,15.63,15.63,9600.0
2006-09-15 11:10:00,22.46,22.46,22.45,22.45,8600.0,15.637,15.637,15.63,15.63,8600.0
2006-09-15 11:20:00,22.46,22.48,22.45,22.47,19200.0,15.637,15.6509,15.63,15.6439,19200.0
2006-09-15 11:30:00,22.46,22.49,22.46,22.47,6800.0,15.637,15.6578,15.637,15.6439,6800.0
2006-09-15 11:40:00,22.47,22.47,22.45,22.45,9000.0,15.6439,15.6439,15.63,15.63,9000.0
2006-09-15 11:50:00,22.45,22.48,22.45,22.45,120400.0,15.63,15.6509,15.63,15.63,120400.0
2006-09-15 12:00:00,22.45,22.47,22.45,22.46,17600.0,15.63,15.6439,15.63,15.637,17600.0
2006-09-15 12:10:00,22.46,22.5,22.46,22.5,15200.0,15.637,15.6648,15.637,15.6648,15200.0
2006-09-15 12:20:00,22.5,22.5,22.46,22.46,3200.0,15.6648,15.6648,15.637,15.637,3200.0
2006-09-15 12:30:00,22.46,22.5,22.45,22.46,12600.0,15.637,15.6648,15.63,15.637,12600.0
2006-09-15 12:40:00,22.46,22.48,22.45,22.48,6200.0,15.637,15.6509,15.63,15.6509,6200.0
2006-09-15 12:50:00,22.47,22.49,22.46,22.49,8600.0,15.6439,15.6578,15.637,15.6578,8600.0
2006-09-15 13:00:00,22.48,22.5,22.47,22.5,30800.0,15.6509,15.6648,15.6439,15.6648,30800.0
2006-09-15 13:10:00,22.5,22.6,22.49,22.59,111800.0,15.6648,15.7344,15.6578,15.7275,111800.0
2006-09-15 13:20:00,22.58,22.59,22.54,22.54,7000.0,15.7205,15.7275,15.6927,15.6927,7000.0
2006-09-15 13:30:00,22.56,22.59,22.53,22.58,9400.0,15.7066,15.7275,15.6857,15.7205,9400.0
2006-09-15 13:40:00,22.6,22.68,22.6,22.66,58200.0,15.7344,15.7901,15.7344,15.7762,58200.0
2006-09-15 13:50:00,22.65,22.68,22.65,22.68,15800.0,15.7692,15.7901,15.7692,15.7901,15800.0
2006-09-15 14:00:00,22.68,22.68,22.64,22.65,18400.0,15.7901,15.7901,15.7623,15.7692,18400.0
2006-09-15 14:10:00,22.65,22.74,22.65,22.71,11600.0,15.7692,15.8319,15.7692,15.811,11600.0
2006-09-15 14:20:00,22.71,22.75,22.68,22.75,21000.0,15.811,15.8389,15.7901,15.8389,21000.0
2006-09-15 14:30:00,22.74,22.79,22.74,22.77,15800.0,15.8319,15.8667,15.8319,15.8528,15800.0
2006-09-15 14:40:00,22.78,22.79,22.75,22.75,15400.0,15.8597,15.8667,15.8389,15.8389,15400.0
2006-09-15 14:50:00,22.75,22.75,22.68,22.7,28400.0,15.8389,15.8389,15.7901,15.804,28400.0
2006-09-15 15:00:00,22.71,22.73,22.64,22.64,24000.0,15.811,15.8249,15.7623,15.7623,24000.0
2006-09-15 15:10:00,22.64,22.8,22.64,22.75,46200.0,15.7623,15.8737,15.7623,15.8389,46200.0
2006-09-15 15:20:00,22.75,22.79,22.75,22.79,39400.0,15.8389,15.8667,15.8389,15.8667,39400.0
2006-09-15 15:30:00,22.81,22.81,22.75,22.79,42000.0,15.8806,15.8806,15.8389,15.8667,42000.0
2006-09-15 15:40:00,22.79,22.86,22.75,22.82,140000.0,15.8667,15.9154,15.8389,15.8876,140000.0
2006-09-15 15:50:00,22.78,22.89,22.75,22.79,114800.0,15.8597,15.9363,15.8389,15.8667,114800.0
2006-09-18 09:30:00,22.72,22.72,22.6,22.6,13200.0,15.818,15.818,15.7344,15.7344,13200.0
2006-09-18 09:40:00,22.58,22.64,22.58,22.63,30400.0,15.7205,15.7623,15.7205,15.7553,30400.0
2006-09-18 09:50:00,22.61,22.62,22.58,22.6,17800.0,15.7414,15.7483,15.7205,15.7344,17800.0
2006-09-18 10:00:00,22.6,22.61,22.45,22.49,50200.0,15.7344,15.7414,15.63,15.6578,50200.0
2006-09-18 10:10:00,22.5,22.62,22.5,22.61,39200.0,15.6648,15.7483,15.6648,15.7414,39200.0
2006-09-18 10:20:00,22.61,22.63,22.6,22.62,19800.0,15.7414,15.7553,15.7344,15.7483,19800.0
2006-09-18 10:30:00,22.63,22.65,22.61,22.65,49200.0,15.7553,15.7692,15.7414,15.7692,49200.0
2006-09-18 10:40:00,22.65,22.7,22.65,22.65,32400.0,15.7692,15.804,15.7692,15.7692,32400.0
2006-09-18 10:50:00,22.65,22.68,22.63,22.68,40200.0,15.7692,15.7901,15.7553,15.7901,40200.0
2006-09-18 11:00:00,22.69,22.69,22.66,22.68,9400.0,15.7971,15.7971,15.7762,15.7901,9400.0
2006-09-18 11:10:00,22.68,22.68,22.63,22.63,6600.0,15.7901,15.7901,15.7553,15.7553,6600.0
2006-09-18 11:20:00,22.63,22.65,22.63,22.64,10600.0,15.7553,15.7692,15.7553,15.7623,10600.0
2006-09-18 11:30:00,22.64,22.68,22.61,22.68,16200.0,15.7623,15.7901,15.7414,15.7901,16200.0
2006-09-18 11:40:00,22.67,22.73,22.66,22.72,12400.0,15.7832,15.8249,15.7762,15.818,12400.0
2006-09-18 11:50:00,22.73,22.74,22.7,22.74,58200.0,15.8249,15.8319,15.804,15.8319,58200.0
2006-09-18 12:00:00,22.72,22.72,22.59,22.59,16400.0,15.818,15.818,15.7275,15.7275,16400.0
2006-09-18 12:10:00,22.59,22.59,22.47,22.5,30400.0,15.7275,15.7275,15.6439,15.6648,30400.0
2006-09-18 12:20:00,22.5,22.5,22.42,22.42,18600.0,15.6648,15.6648,15.6091,15.6091,18600.0
2006-09-18 12:30:00,22.41,22.43,22.41,22.41,17400.0,15.6021,15.6161,15.6021,15.6021,17400.0
2006-09-18 12:40:00,22.41,22.47,22.41,22.45,5600.0,15.6021,15.6439,15.6021,15.63,5600.0
2006-09-18 12:50:00,22.46,22.52,22.44,22.52,7000.0,15.637,15.6787,15.623,15.6787,7000.0
2006-09-18 13:00:00,22.49,22.5,22.44,22.46,8000.0,15.6578,15.6648,15.623,15.637,8000.0
2006-09-18 13:10:00,22.46,22.47,22.44,22.46,3400.0,15.637,15.6439,15.623,15.637,3400.0
2006-09-18 13:20:00,22.45,22.47,22.44,22.45,5800.0,15.63,15.6439,15.623,15.63,5800.0
2006-09-18 13:30:00,22.45,22.45,22.36,22.39,30000.0,15.63,15.63,15.5673,15.5882,30000.0
2006-09-18 13:40:00,22.38,22.38,22.32,22.34,26200.0,15.5813,15.5813,15.5395,15.5534,26200.0
2006-09-18 13:50:00,22.35,22.35,22.33,22.35,18000.0,15.5604,15.5604,15.5464,15.5604,18000.0
2006-09-18 14:00:00,22.34,22.36,22.33,22.33,15600.0,15.5534,15.5673,15.5464,15.5464,15600.0
2006-09-18 14:10:00,22.34,22.39,22.33,22.39,10200.0,15.5534,15.5882,15.5464,15.5882,10200.0
2006-09-18 14:20:00,22.39,22.41,22.38,22.41,94800.0,15.5882,15.6021,15.5813,15.6021,94800.0
2006-09-18 14:30:00,22.4,22.4,22.34,22.36,13600.0,15.5952,15.5952,15.5534,15.5673,13600.0
2006-09-18 14:40:00,22.35,22.39,22.33,22.39,8000.0,15.5604,15.5882,15.5464,15.5882,8000.0
2006-09-18 14:50:00,22.38,22.41,22.38,22.38,7400.0,15.5813,15.6021,15.5813,15.5813,7400.0
2006-09-18 15:00:00,22.38,22.41,22.38,22.4,11600.0,15.5813,15.6021,15.5813,15.5952,11600.0
2006-09-18 15:10:00,22.4,22.4,22.37,22.37,17800.0,15.5952,15.5952,15.5743,15.5743,17800.0
2006-09-18 15:20:00,22.37,22.49,22.36,22.49,32800.0,15.5743,15.6578,15.5673,15.6578,32800.0
2006-09-18 15:30:00,22.5,22.5,22.42,22.42,31000.0,15.6648,15.6648,15.6091,15.6091,31000.0
2006-09-18 15:40:00,22.42,22.5,22.42,22.49,27800.0,15.6091,15.6648,15.6091,15.6578,27800.0
2006-09-18 15:50:00,22.51,22.52,22.48,22.52,41400.0,15.6718,15.6787,15.6509,15.6787,41400.0
2006-09-19 09:30:00,22.52,22.53,22.45,22.47,25000.0,15.6787,15.6857,15.63,15.6439,25000.0
2006-09-19 09:40:00,22.47,22.58,22.47,22.52,26000.0,15.6439,15.7205,15.6439,15.6787,26000.0
2006-09-19 09:50:00,22.5,22.55,22.45,22.49,44600.0,15.6648,15.6996,15.63,15.6578,44600.0
2006-09-19 10:00:00,22.45,22.5,22.41,22.41,167000.0,15.63,15.6648,15.6021,15.6021,167000.0
2006-09-19 10:10:00,22.42,22.45,22.34,22.34,157800.0,15.6091,15.63,15.5534,15.5534,157800.0
2006-09-19 10:20:00,22.33,22.33,22.19,22.22,41400.0,15.5464,15.5464,15.449,15.4699,41400.0
2006-09-19 10:30:00,22.23,22.25,22.14,22.22,72200.0,15.4768,15.4907,15.4142,15.4699,72200.0
2006-09-19 10:40:00,22.2,22.23,22.18,22.23,13000.0,15.4559,15.4768,15.442,15.4768,13000.0
2006-09-19 10:50:00,22.23,22.31,22.23,22.31,47200.0,15.4768,15.5325,15.4768,15.5325,47200.0
2006-09-19 11:00:00,22.31,22.38,22.27,22.37,36800.0,15.5325,15.5813,15.5047,15.5743,36800.0
2006-09-19 11:10:00,22.36,22.37,22.3,22.34,22000.0,15.5673,15.5743,15.5256,15.5534,22000.0
2006-09-19 11:20:00,22.34,22.38,22.32,22.32,23200.0,15.5534,15.5813,15.5395,15.5395,23200.0
2006-09-19 11:30:00,22.3,22.3,22.23,22.23,17600.0,15.5256,15.5256,15.4768,15.4768,17600.0
2006-09-19 11:40:00,22.22,22.23,22.1,22.1,12800.0,15.4699,15.4768,15.3863,15.3863,12800.0
2006-09-19 11:50:00,22.09,22.09,22.0,22.02,14600.0,15.3794,15.3794,15.3167,15.3306,14600.0
2006-09-19 12:00:00,22.0,22.13,22.0,22.08,43200.0,15.3167,15.4072,15.3167,15.3724,43200.0
2006-09-19 12:10:00,22.09,22.1,22.04,22.04,15600.0,15.3794,15.3863,15.3445,15.3445,15600.0
2006-09-19 12:20:00,22.05,22.05,22.0,22.0,13400.0,15.3515,15.3515,15.3167,15.3167,13400.0
2006-09-19 12:30:00,22.01,22.09,22.0,22.09,12200.0,15.3237,15.3794,15.3167,15.3794,12200.0
2006-09-19 12:40:00,22.08,22.17,22.08,22.17,13000.0,15.3724,15.4351,15.3724,15.4351,13000.0
2006-09-19 12:50:00,22.18,22.2,22.15,22.15,8200.0,15.442,15.4559,15.4211,15.4211,8200.0
2006-09-19 13:00:00,22.15,22.15,22.07,22.07,12000.0,15.4211,15.4211,15.3654,15.3654,12000.0
2006-09-19 13:10:00,22.07,22.07,21.99,22.03,31000.0,15.3654,15.3654,15.3097,15.3376,31000.0
2006-09-19 13:20:00,22.04,22.1,22.04,22.07,13800.0,15.3445,15.3863,15.3445,15.3654,13800.0
2006-09-19 13:30:00,22.08,22.09,22.06,22.07,9200.0,15.3724,15.3794,15.3585,15.3654,9200.0
2006-09-19 13:40:00,22.08,22.13,22.08,22.12,19600.0,15.3724,15.4072,15.3724,15.4002,19600.0
2006-09-19 13:50:00,22.11,22.12,22.09,22.09,11200.0,15.3933,15.4002,15.3794,15.3794,11200.0
2006-09-19 14:00:00,22.1,22.18,22.08,22.17,7200.0,15.3863,15.442,15.3724,15.4351,7200.0
2006-09-19 14:10:00,22.17,22.19,22.17,22.19,14400.0,15.4351,15.449,15.4351,15.449,14400.0
2006-09-19 14:20:00,22.17,22.2,22.17,22.18,17200.0,15.4351,15.4559,15.4351,15.442,17200.0
2006-09-19 14:30:00,22.18,22.22,22.18,22.2,31000.0,15.442,15.4699,15.442,15.4559,31000.0
2006-09-19 14:40:00,22.2,22.24,22.2,22.24,16200.0,15.4559,15.4838,15.4559,15.4838,16200.0
2006-09-19 14:50:00,22.24,22.25,22.21,22.23,19600.0,15.4838,15.4907,15.4629,15.4768,19600.0
2006-09-19 15:00:00,22.22,22.23,22.18,22.23,26600.0,15.4699,15.4768,15.442,15.4768,26600.0
2006-09-19 15:10:00,22.24,22.28,22.24,22.25,18200.0,15.4838,15.5116,15.4838,15.4907,18200.0
2006-09-19 15:20:00,22.25,22.25,22.2,22.25,25600.0,15.4907,15.4907,15.4559,15.4907,25600.0
2006-09-19 15:30:00,22.25,22.29,22.25,22.27,48800.0,15.4907,15.5186,15.4907,15.5047,48800.0
2006-09-19 15:40:00,22.27,22.33,22.25,22.29,47400.0,15.5047,15.5464,15.4907,15.5186,47400.0
2006-09-19 15:50:00,22.29,22.3,22.25,22.27,42800.0,15.5186,15.5256,15.4907,15.5047,42800.0
2006-09-20 09:30:00,22.36,22.38,22.3,22.32,27800.0,15.5673,15.5813,15.5256,15.5395,27800.0
2006-09-20 09:40:00,22.32,22.33,22.28,22.29,24000.0,15.5395,15.5464,15.5116,15.5186,24000.0
2006-09-20 09:50:00,22.3,22.34,22.29,22.32,33000.0,15.5256,15.5534,15.5186,15.5395,33000.0
2006-09-20 10:00:00,22.32,22.33,22.27,22.3,29400.0,15.5395,15.5464,15.5047,15.5256,29400.0
2006-09-20 10:10:00,22.3,22.32,22.3,22.31,15800.0,15.5256,15.5395,15.5256,15.5325,15800.0
2006-09-20 10:20:00,22.31,22.36,22.31,22.36,46400.0,15.5325,15.5673,15.5325,15.5673,46400.0
2006-09-20 10:30:00,22.38,22.41,22.35,22.41,151800.0,15.5813,15.6021,15.5604,15.6021,151800.0
2006-09-20 10:40:00,22.41,22.41,22.35,22.35,20400.0,15.6021,15.6021,15.5604,15.5604,20400.0
2006-09-20 10:50:00,22.35,22.36,22.29,22.29,26000.0,15.5604,15.5673,15.5186,15.5186,26000.0
2006-09-20 11:00:00,22.31,22.36,22.31,22.34,79000.0,15.5325,15.5673,15.5325,15.5534,79000.0
2006-09-20 11:10:00,22.34,22.34,22.33,22.33,15200.0,15.5534,15.5534,15.5464,15.5464,15200.0
2006-09-20 11:20:00,22.33,22.35,22.33,22.33,64200.0,15.5464,15.5604,15.5464,15.5464,64200.0
2006-09-20 11:30:00,22.33,22.33,22.31,22.31,34200.0,15.5464,15.5464,15.5325,15.5325,34200.0
2006-09-20 11:40:00,22.31,22.32,22.3,22.31,20400.0,15.5325,15.5395,15.5256,15.5325,20400.0
2006-09-20 11:50:00,22.31,22.32,22.28,22.32,15600.0,15.5325,15.5395,15.5116,15.5395,15600.0
2006-09-20 12:00:00,22.32,22.33,22.27,22.27,82000.0,15.5395,15.5464,15.5047,15.5047,82000.0
2006-09-20 12:10:00,22.27,22.27,22.26,22.27,10400.0,15.5047,15.5047,15.4977,15.5047,10400.0
2006-09-20 12:20:00,22.28,22.34,22.28,22.33,24400.0,15.5116,15.5534,15.5116,15.5464,24400.0
2006-09-20 12:30:00,22.33,22.33,22.3,22.32,17400.0,15.5464,15.5464,15.5256,15.5395,17400.0
2006-09-20 12:40:00,22.32,22.33,22.3,22.3,18000.0,15.5395,15.5464,15.5256,15.5256,18000.0
2006-09-20 12:50:00,22.31,22.32,22.28,22.29,11200.0,15.5325,15.5395,15.5116,15.5186,11200.0
2006-09-20 13:00:00,22.29,22.29,22.26,22.29,14200.0,15.5186,15.5186,15.4977,15.5186,14200.0
2006-09-20 13:10:00,22.3,22.3,22.27,22.27,49600.0,15.5256,15.5256,15.5047,15.5047,49600.0
2006-09-20 13:20:00,22.27,22.28,22.23,22.28,23000.0,15.5047,15.5116,15.4768,15.5116,23000.0
2006-09-20 13:30:00,22.28,22.3,22.28,22.3,19000.0,15.5116,15.5256,15.5116,15.5256,19000.0
2006-09-20 13:40:00,22.3,22.3,22.3,22.3,10800.0,15.5256,15.5256,15.5256,15.5256,10800.0
2006-09-20 13:50:00,22.3,22.3,22.28,22.28,15000.0,15.5256,15.5256,15.5116,15.5116,15000.0
2006-09-20 14:00:00,22.29,22.3,22.28,22.3,32400.0,15.5186,15.5256,15.5116,15.5256,32400.0
2006-09-20 14:10:00,22.3,22.3,22.23,22.24,24400.0,15.5256,15.5256,15.4768,15.4838,24400.0
2006-09-20 14:20:00,22.24,22.3,22.2,22.24,28200.0,15.4838,15.5256,15.4559,15.4838,28200.0
2006-09-20 14:30:00,22.24,22.31,22.24,22.28,20400.0,15.4838,15.5325,15.4838,15.5116,20400.0
2006-09-20 14:40:00,22.27,22.3,22.25,22.25,26800.0,15.5047,15.5256,15.4907,15.4907,26800.0
2006-09-20 14:50:00,22.25,22.3,22.25,22.26,34400.0,15.4907,15.5256,15.4907,15.4977,34400.0
2006-09-20 15:00:00,22.25,22.31,22.24,22.31,31200.0,15.4907,15.5325,15.4838,15.5325,31200.0
2006-09-20 15:10:00,22.31,22.38,22.31,22.36,143800.0,15.5325,15.5813,15.5325,15.5673,143800.0
2006-09-20 15:20:00,22.36,22.36,22.28,22.36,60000.0,15.5673,15.5673,15.5116,15.5673,60000.0
2006-09-20 15:30:00,22.35,22.4,22.35,22.38,65200.0,15.5604,15.5952,15.5604,15.5813,65200.0
2006-09-20 15:40:00,22.38,22.4,22.35,22.37,105200.0,15.5813,15.5952,15.5604,15.5743,105200.0
2006-09-20 15:50:00,22.38,22.41,22.38,22.39,60200.0,15.5813,15.6021,15.5813,15.5882,60200.0
2006-09-21 09:30:00,22.4,22.47,22.35,22.43,13600.0,15.5952,15.6439,15.5604,15.6161,13600.0
2006-09-21 09:40:00,22.42,22.42,22.34,22.38,29800.0,15.6091,15.6091,15.5534,15.5813,29800.0
2006-09-21 09:50:00,22.38,22.43,22.38,22.41,27200.0,15.5813,15.6161,15.5813,15.6021,27200.0
2006-09-21 10:00:00,22.4,22.41,22.32,22.36,42200.0,15.5952,15.6021,15.5395,15.5673,42200.0
2006-09-21 10:10:00,22.34,22.39,22.33,22.38,89200.0,15.5534,15.5882,15.5464,15.5813,89200.0
2006-09-21 10:20:00,22.39,22.42,22.36,22.4,33800.0,15.5882,15.6091,15.5673,15.5952,33800.0
2006-09-21 10:30:00,22.4,22.4,22.35,22.36,16600.0,15.5952,15.5952,15.5604,15.5673,16600.0
2006-09-21 10:40:00,22.36,22.37,22.32,22.35,23800.0,15.5673,15.5743,15.5395,15.5604,23800.0
2006-09-21 10:50:00,22.35,22.36,22.32,22.35,9000.0,15.5604,15.5673,15.5395,15.5604,9000.0
2006-09-21 11:00:00,22.35,22.43,22.35,22.4,25800.0,15.5604,15.6161,15.5604,15.5952,25800.0
2006-09-21 11:10:00,22.4,22.4,22.36,22.4,11200.0,15.5952,15.5952,15.5673,15.5952,11200.0
2006-09-21 11:20:00,22.4,22.4,22.34,22.4,25000.0,15.5952,15.5952,15.5534,15.5952,25000.0
2006-09-21 11:30:00,22.4,22.41,22.39,22.41,10200.0,15.5952,15.6021,15.5882,15.6021,10200.0
2006-09-21 11:40:00,22.4,22.43,22.39,22.43,24200.0,15.5952,15.6161,15.5882,15.6161,24200.0
2006-09-21 11:50:00,22.45,22.48,22.44,22.46,12200.0,15.63,15.6509,15.623,15.637,12200.0
2006-09-21 12:00:00,22.43,22.44,22.35,22.44,38200.0,15.6161,15.623,15.5604,15.623,38200.0
2006-09-21 12:10:00,22.43,22.5,22.43,22.43,20000.0,15.6161,15.6648,15.6161,15.6161,20000.0
2006-09-21 12:20:00,22.43,22.43,22.35,22.38,30200.0,15.6161,15.6161,15.5604,15.5813,30200.0
2006-09-21 12:30:00,22.37,22.39,22.36,22.38,16000.0,15.5743,15.5882,15.5673,15.5813,16000.0
2006-09-21 12:40:00,22.38,22.43,22.36,22.39,21600.0,15.5813,15.6161,15.5673,15.5882,21600.0
2006-09-21 12:50:00,22.41,22.41,22.38,22.4,43400.0,15.6021,15.6021,15.5813,15.5952,43400.0
2006-09-21 13:00:00,22.4,22.41,22.33,22.35,18400.0,15.5952,15.6021,15.5464,15.5604,18400.0
2006-09-21 13:10:00,22.36,22.41,22.36,22.41,9400.0,15.5673,15.6021,15.5673,15.6021,9400.0
2006-09-21 13:20:00,22.41,22.43,22.38,22.42,30400.0,15.6021,15.6161,15.5813,15.6091,30400.0
2006-09-21 13:30:00,22.41,22.42,22.39,22.4,65400.0,15.6021,15.6091,15.5882,15.5952,65400.0
2006-09-21 13:40:00,22.4,22.47,22.39,22.46,11200.0,15.5952,15.6439,15.5882,15.637,11200.0
2006-09-21 13:50:00,22.46,22.49,22.45,22.45,3200.0,15.637,15.6578,15.63,15.63,3200.0
2006-09-21 14:00:00,22.46,22.53,22.46,22.47,15200.0,15.637,15.6857,15.637,15.6439,15200.0
2006-09-21 14:10:00,22.45,22.49,22.45,22.47,11400.0,15.63,15.6578,15.63,15.6439,11400.0
2006-09-21 14:20:00,22.47,22.48,22.39,22.39,14600.0,15.6439,15.6509,15.5882,15.5882,14600.0
2006-09-21 14:30:00,22.39,22.42,22.38,22.4,12400.0,15.5882,15.6091,15.5813,15.5952,12400.0
2006-09-21 14:40:00,22.4,22.44,22.38,22.44,22000.0,15.5952,15.623,15.5813,15.623,22000.0
2006-09-21 14:50:00,22.43,22.43,22.39,22.4,31800.0,15.6161,15.6161,15.5882,15.5952,31800.0
2006-09-21 15:00:00,22.4,22.41,22.38,22.4,33000.0,15.5952,15.6021,15.5813,15.5952,33000.0
2006-09-21 15:10:00,22.39,22.4,22.32,22.34,111200.0,15.5882,15.5952,15.5395,15.5534,111200.0
2006-09-21 15:20:00,22.34,22.36,22.24,22.35,67800.0,15.5534,15.5673,15.4838,15.5604,67800.0
2006-09-21 15:30:00,22.35,22.38,22.33,22.33,54000.0,15.5604,15.5813,15.5464,15.5464,54000.0
2006-09-21 15:40:00,22.35,22.42,22.34,22.41,41800.0,15.5604,15.6091,15.5534,15.6021,41800.0
2006-09-21 15:50:00,22.4,22.42,22.38,22.42,45600.0,15.5952,15.6091,15.5813,15.6091,45600.0
2006-09-22 09:30:00,22.25,22.27,22.18,22.18,27400.0,15.4907,15.5047,15.442,15.442,27400.0
2006-09-22 09:40:00,22.18,22.23,22.16,22.22,10800.0,15.442,15.4768,15.4281,15.4699,10800.0
2006-09-22 09:50:00,22.24,22.31,22.18,22.21,32400.0,15.4838,15.5325,15.442,15.4629,32400.0
2006-09-22 10:00:00,22.21,22.21,22.11,22.11,13800.0,15.4629,15.4629,15.3933,15.3933,13800.0
2006-09-22 10:10:00,22.11,22.13,22.1,22.11,11600.0,15.3933,15.4072,15.3863,15.3933,11600.0
2006-09-22 10:20:00,22.1,22.1,22.03,22.08,13400.0,15.3863,15.3863,15.3376,15.3724,13400.0
2006-09-22 10:30:00,22.06,22.11,22.06,22.07,8000.0,15.3585,15.3933,15.3585,15.3654,8000.0
2006-09-22 10:40:00,22.06,22.09,22.05,22.09,12600.0,15.3585,15.3794,15.3515,15.3794,12600.0
2006-09-22 10:50:00,22.1,22.12,22.09,22.11,9200.0,15.3863,15.4002,15.3794,15.3933,9200.0
2006-09-22 11:00:00,22.11,22.21,22.11,22.21,30400.0,15.3933,15.4629,15.3933,15.4629,30400.0
2006-09-22 11:10:00,22.21,22.29,22.21,22.24,35400.0,15.4629,15.5186,15.4629,15.4838,35400.0
2006-09-22 11:20:00,22.24,22.25,22.21,22.21,4400.0,15.4838,15.4907,15.4629,15.4629,4400.0
2006-09-22 11:30:00,22.22,22.25,22.22,22.25,14400.0,15.4699,15.4907,15.4699,15.4907,14400.0
2006-09-22 11:40:00,22.26,22.28,22.22,22.23,5600.0,15.4977,15.5116,15.4699,15.4768,5600.0
2006-09-22 11:50:00,22.23,22.23,22.22,22.23,4600.0,15.4768,15.4768,15.4699,15.4768,4600.0
2006-09-22 12:00:00,22.23,22.23,22.18,22.18,6000.0,15.4768,15.4768,15.442,15.442,6000.0
2006-09-22 12:10:00,22.18,22.19,22.18,22.18,19000.0,15.442,15.449,15.442,15.442,19000.0
2006-09-22 12:20:00,22.18,22.18,22.17,22.17,12200.0,15.442,15.442,15.4351,15.4351,12200.0
2006-09-22 12:30:00,22.16,22.18,22.16,22.18,11000.0,15.4281,15.442,15.4281,15.442,11000.0
2006-09-22 12:40:00,22.18,22.22,22.18,22.22,5200.0,15.442,15.4699,15.442,15.4699,5200.0
2006-09-22 12:50:00,22.23,22.23,22.21,22.21,4400.0,15.4768,15.4768,15.4629,15.4629,4400.0
2006-09-22 13:00:00,22.22,22.25,22.21,22.25,5000.0,15.4699,15.4907,15.4629,15.4907,5000.0
2006-09-22 13:10:00,22.24,22.25,22.21,22.25,4200.0,15.4838,15.4907,15.4629,15.4907,4200.0
2006-09-22 13:20:00,22.25,22.3,22.25,22.29,6000.0,15.4907,15.5256,15.4907,15.5186,6000.0
2006-09-22 13:30:00,22.29,22.3,22.29,22.29,4600.0,15.5186,15.5256,15.5186,15.5186,4600.0
2006-09-22 13:40:00,22.29,22.3,22.28,22.29,10800.0,15.5186,15.5256,15.5116,15.5186,10800.0
2006-09-22 13:50:00,22.29,22.35,22.29,22.35,7600.0,15.5186,15.5604,15.5186,15.5604,7600.0
2006-09-22 14:00:00,22.35,22.38,22.35,22.36,11200.0,15.5604,15.5813,15.5604,15.5673,11200.0
2006-09-22 14:10:00,22.36,22.4,22.36,22.39,27200.0,15.5673,15.5952,15.5673,15.5882,27200.0
2006-09-22 14:20:00,22.38,22.38,22.34,22.34,9800.0,15.5813,15.5813,15.5534,15.5534,9800.0
2006-09-22 14:30:00,22.33,22.33,22.29,22.33,14400.0,15.5464,15.5464,15.5186,15.5464,14400.0
2006-09-22 14:40:00,22.32,22.34,22.29,22.33,10600.0,15.5395,15.5534,15.5186,15.5464,10600.0
2006-09-22 14:50:00,22.34,22.36,22.34,22.36,9600.0,15.5534,15.5673,15.5534,15.5673,9600.0
2006-09-22 15:00:00,22.35,22.5,22.35,22.5,28200.0,15.5604,15.6648,15.5604,15.6648,28200.0
2006-09-22 15:10:00,22.5,22.56,22.49,22.5,29400.0,15.6648,15.7066,15.6578,15.6648,29400.0
2006-09-22 15:20:00,22.5,22.57,22.47,22.54,62200.0,15.6648,15.7135,15.6439,15.6927,62200.0
2006-09-22 15:30:00,22.56,22.61,22.5,22.51,37200.0,15.7066,15.7414,15.6648,15.6718,37200.0
2006-09-22 15:40:00,22.51,22.53,22.47,22.5,28600.0,15.6718,15.6857,15.6439,15.6648,28600.0
2006-09-22 15:50:00,22.51,22.6,22.51,22.59,80000.0,15.6718,15.7344,15.6718,15.7275,80000.0
2006-09-25 09:30:00,22.56,22.59,22.52,22.52,21000.0,15.7066,15.7275,15.6787,15.6787,21000.0
2006-09-25 09:40:00,22.52,22.64,22.52,22.63,18800.0,15.6787,15.7623,15.6787,15.7553,18800.0
2006-09-25 09:50:00,22.63,22.63,22.6,22.6,12400.0,15.7553,15.7553,15.7344,15.7344,12400.0
2006-09-25 10:00:00,22.6,22.62,22.5,22.53,12600.0,15.7344,15.7483,15.6648,15.6857,12600.0
2006-09-25 10:10:00,22.52,22.58,22.5,22.56,38000.0,15.6787,15.7205,15.6648,15.7066,38000.0
2006-09-25 10:20:00,22.56,22.58,22.54,22.54,17000.0,15.7066,15.7205,15.6927,15.6927,17000.0
2006-09-25 10:30:00,22.54,22.54,22.5,22.54,16400.0,15.6927,15.6927,15.6648,15.6927,16400.0
2006-09-25 10:40:00,22.53,22.56,22.53,22.54,15400.0,15.6857,15.7066,15.6857,15.6927,15400.0
2006-09-25 10:50:00,22.55,22.6,22.54,22.6,15400.0,15.6996,15.7344,15.6927,15.7344,15400.0
2006-09-25 11:00:00,22.61,22.63,22.59,22.61,10200.0,15.7414,15.7553,15.7275,15.7414,10200.0
2006-09-25 11:10:00,22.61,22.63,22.59,22.6,8800.0,15.7414,15.7553,15.7275,15.7344,8800.0
2006-09-25 11:20:00,22.6,22.67,22.57,22.67,23600.0,15.7344,15.7832,15.7135,15.7832,23600.0
2006-09-25 11:30:00,22.67,22.72,22.66,22.66,9400.0,15.7832,15.818,15.7762,15.7762,9400.0
2006-09-25 11:40:00,22.64,22.67,22.59,22.6,9000.0,15.7623,15.7832,15.7275,15.7344,9000.0
2006-09-25 11:50:00,22.61,22.65,22.61,22.64,12800.0,15.7414,15.7692,15.7414,15.7623,12800.0
2006-09-25 12:00:00,22.63,22.63,22.55,22.55,11600.0,15.7553,15.7553,15.6996,15.6996,11600.0
2006-09-25 12:10:00,22.56,22.6,22.56,22.6,14600.0,15.7066,15.7344,15.7066,15.7344,14600.0
2006-09-25 12:20:00,22.6,22.7,22.6,22.68,10200.0,15.7344,15.804,15.7344,15.7901,10200.0
2006-09-25 12:30:00,22.68,22.75,22.68,22.75,13000.0,15.7901,15.8389,15.7901,15.8389,13000.0
2006-09-25 12:40:00,22.77,22.82,22.77,22.81,10000.0,15.8528,15.8876,15.8528,15.8806,10000.0
2006-09-25 12:50:00,22.82,22.86,22.8,22.86,6600.0,15.8876,15.9154,15.8737,15.9154,6600.0
2006-09-25 13:00:00,22.84,22.86,22.79,22.8,11800.0,15.9015,15.9154,15.8667,15.8737,11800.0
2006-09-25 13:10:00,22.8,22.8,22.69,22.69,18400.0,15.8737,15.8737,15.7971,15.7971,18400.0
2006-09-25 13:20:00,22.7,22.73,22.68,22.73,48000.0,15.804,15.8249,15.7901,15.8249,48000.0
2006-09-25 13:30:00,22.73,22.75,22.71,22.74,27800.0,15.8249,15.8389,15.811,15.8319,27800.0
2006-09-25 13:40:00,22.74,22.79,22.74,22.78,17600.0,15.8319,15.8667,15.8319,15.8597,17600.0
2006-09-25 13:50:00,22.79,22.83,22.76,22.8,29800.0,15.8667,15.8946,15.8458,15.8737,29800.0
2006-09-25 14:00:00,22.8,22.84,22.77,22.83,9400.0,15.8737,15.9015,15.8528,15.8946,9400.0
2006-09-25 14:10:00,22.84,22.85,22.77,22.77,19800.0,15.9015,15.9085,15.8528,15.8528,19800.0
2006-09-25 14:20:00,22.77,22.83,22.76,22.81,13200.0,15.8528,15.8946,15.8458,15.8806,13200.0
2006-09-25 14:30:00,22.82,22.9,22.82,22.87,27200.0,15.8876,15.9433,15.8876,15.9224,27200.0
2006-09-25 14:40:00,22.86,22.9,22.84,22.89,25000.0,15.9154,15.9433,15.9015,15.9363,25000.0
2006-09-25 14:50:00,22.88,22.93,22.84,22.93,23000.0,15.9294,15.9642,15.9015,15.9642,23000.0
2006-09-25 15:00:00,22.93,22.93,22.88,22.91,23400.0,15.9642,15.9642,15.9294,15.9503,23400.0
2006-09-25 15:10:00,22.9,22.93,22.84,22.85,25200.0,15.9433,15.9642,15.9015,15.9085,25200.0
2006-09-25 15:20:00,22.85,22.89,22.82,22.87,31200.0,15.9085,15.9363,15.8876,15.9224,31200.0
2006-09-25 15:30:00,22.88,22.89,22.81,22.89,111400.0,15.9294,15.9363,15.8806,15.9363,111400.0
2006-09-25 15:40:00,22.89,22.92,22.86,22.92,149200.0,15.9363,15.9572,15.9154,15.9572,149200.0
2006-09-25 15:50:00,22.92,22.92,22.86,22.88,70400.0,15.9572,15.9572,15.9154,15.9294,70400.0
2006-09-26 09:30:00,22.85,22.87,22.83,22.86,44400.0,15.9085,15.9224,15.8946,15.9154,44400.0
2006-09-26 09:40:00,22.86,22.91,22.84,22.88,81600.0,15.9154,15.9503,15.9015,15.9294,81600.0
2006-09-26 09:50:00,22.85,22.88,22.82,22.83,20800.0,15.9085,15.9294,15.8876,15.8946,20800.0
2006-09-26 10:00:00,22.84,22.95,22.84,22.95,112800.0,15.9015,15.9781,15.9015,15.9781,112800.0
2006-09-26 10:10:00,22.93,22.98,22.89,22.94,111000.0,15.9642,15.999,15.9363,15.9711,111000.0
2006-09-26 10:20:00,22.93,22.98,22.92,22.98,7800.0,15.9642,15.999,15.9572,15.999,7800.0
2006-09-26 10:30:00,22.99,22.99,22.9,22.91,16400.0,16.0059,16.0059,15.9433,15.9503,16400.0
2006-09-26 10:40:00,22.91,22.92,22.9,22.9,16600.0,15.9503,15.9572,15.9433,15.9433,16600.0
2006-09-26 10:50:00,22.91,22.91,22.9,22.91,61200.0,15.9503,15.9503,15.9433,15.9503,61200.0
2006-09-26 11:00:00,22.91,22.93,22.9,22.92,24600.0,15.9503,15.9642,15.9433,15.9572,24600.0
2006-09-26 11:10:00,22.93,22.93,22.9,22.92,5200.0,15.9642,15.9642,15.9433,15.9572,5200.0
2006-09-26 11:20:00,22.92,22.92,22.9,22.91,13400.0,15.9572,15.9572,15.9433,15.9503,13400.0
2006-09-26 11:30:00,22.9,22.92,22.9,22.9,9600.0,15.9433,15.9572,15.9433,15.9433,9600.0
2006-09-26 11:40:00,22.9,22.91,22.89,22.89,44800.0,15.9433,15.9503,15.9363,15.9363,44800.0
2006-09-26 11:50:00,22.89,22.89,22.85,22.86,76200.0,15.9363,15.9363,15.9085,15.9154,76200.0
2006-09-26 12:00:00,22.84,22.85,22.8,22.81,67800.0,15.9015,15.9085,15.8737,15.8806,67800.0
2006-09-26 12:10:00,22.8,22.83,22.77,22.8,13000.0,15.8737,15.8946,15.8528,15.8737,13000.0
2006-09-26 12:20:00,22.8,22.8,22.76,22.8,7800.0,15.8737,15.8737,15.8458,15.8737,7800.0
2006-09-26 12:30:00,22.82,22.82,22.76,22.76,6000.0,15.8876,15.8876,15.8458,15.8458,6000.0
2006-09-26 12:40:00,22.75,22.78,22.72,22.75,16400.0,15.8389,15.8597,15.818,15.8389,16400.0
2006-09-26 12:50:00,22.75,22.78,22.74,22.78,9800.0,15.8389,15.8597,15.8319,15.8597,9800.0
2006-09-26 13:00:00,22.78,22.78,22.73,22.77,17000.0,15.8597,15.8597,15.8249,15.8528,17000.0
2006-09-26 13:10:00,22.75,22.77,22.72,22.75,10600.0,15.8389,15.8528,15.818,15.8389,10600.0
2006-09-26 13:20:00,22.75,22.8,22.75,22.8,13200.0,15.8389,15.8737,15.8389,15.8737,13200.0
2006-09-26 13:30:00,22.81,22.82,22.75,22.75,18400.0,15.8806,15.8876,15.8389,15.8389,18400.0
2006-09-26 13:40:00,22.75,22.75,22.7,22.73,27200.0,15.8389,15.8389,15.804,15.8249,27200.0
2006-09-26 13:50:00,22.72,22.84,22.72,22.83,14600.0,15.818,15.9015,15.818,15.8946,14600.0
2006-09-26 14:00:00,22.81,22.83,22.75,22.75,10600.0,15.8806,15.8946,15.8389,15.8389,10600.0
2006-09-26 14:10:00,22.76,22.76,22.71,22.71,14600.0,15.8458,15.8458,15.811,15.811,14600.0
2006-09-26 14:20:00,22.7,22.83,22.7,22.81,22200.0,15.804,15.8946,15.804,15.8806,22200.0
2006-09-26 14:30:00,22.82,22.88,22.82,22.86,27800.0,15.8876,15.9294,15.8876,15.9154,27800.0
2006-09-26 14:40:00,22.86,22.88,22.84,22.86,70000.0,15.9154,15.9294,15.9015,15.9154,70000.0
2006-09-26 14:50:00,22.86,22.89,22.85,22.86,24600.0,15.9154,15.9363,15.9085,15.9154,24600.0
2006-09-26 15:00:00,22.85,22.86,22.83,22.86,16000.0,15.9085,15.9154,15.8946,15.9154,16000.0
2006-09-26 15:10:00,22.86,22.86,22.83,22.85,11200.0,15.9154,15.9154,15.8946,15.9085,11200.0
2006-09-26 15:20:00,22.84,22.88,22.83,22.88,64200.0,15.9015,15.9294,15.8946,15.9294,64200.0
2006-09-26 15:30:00,22.89,22.9,22.87,22.89,96000.0,15.9363,15.9433,15.9224,15.9363,96000.0
2006-09-26 15:40:00,22.88,22.89,22.86,22.87,23200.0,15.9294,15.9363,15.9154,15.9224,23200.0
2006-09-26 15:50:00,22.87,22.87,22.85,22.85,41200.0,15.9224,15.9224,15.9085,15.9085,41200.0
2006-09-27 09:30:00,22.81,22.86,22.78,22.82,8400.0,15.8806,15.9154,15.8597,15.8876,8400.0
2006-09-27 09:40:00,22.82,22.95,22.82,22.95,8400.0,15.8876,15.9781,15.8876,15.9781,8400.0
2006-09-27 09:50:00,22.97,22.97,22.94,22.97,11000.0,15.992,15.992,15.9711,15.992,11000.0
2006-09-27 10:00:00,22.97,23.0,22.93,22.93,24800.0,15.992,16.0129,15.9642,15.9642,24800.0
2006-09-27 10:10:00,22.9,22.99,22.89,22.95,17200.0,15.9433,16.0059,15.9363,15.9781,17200.0
2006-09-27 10:20:00,22.93,22.98,22.91,22.93,24400.0,15.9642,15.999,15.9503,15.9642,24400.0
2006-09-27 10:30:00,22.94,22.97,22.94,22.95,26600.0,15.9711,15.992,15.9711,15.9781,26600.0
2006-09-27 10:40:00,22.94,22.94,22.9,22.9,7600.0,15.9711,15.9711,15.9433,15.9433,7600.0
2006-09-27 10:50:00,22.89,22.92,22.89,22.92,5000.0,15.9363,15.9572,15.9363,15.9572,5000.0
2006-09-27 11:00:00,22.93,22.93,22.81,22.87,26400.0,15.9642,15.9642,15.8806,15.9224,26400.0
2006-09-27 11:10:00,22.87,22.87,22.82,22.85,6800.0,15.9224,15.9224,15.8876,15.9085,6800.0
2006-09-27 11:20:00,22.86,22.86,22.81,22.83,10800.0,15.9154,15.9154,15.8806,15.8946,10800.0
2006-09-27 11:30:00,22.85,22.92,22.85,22.9,23200.0,15.9085,15.9572,15.9085,15.9433,23200.0
2006-09-27 11:40:00,22.9,22.9,22.84,22.87,14200.0,15.9433,15.9433,15.9015,15.9224,14200.0
2006-09-27 11:50:00,22.88,22.88,22.82,22.84,10200.0,15.9294,15.9294,15.8876,15.9015,10200.0
2006-09-27 12:00:00,22.84,22.86,22.84,22.84,17400.0,15.9015,15.9154,15.9015,15.9015,17400.0
2006-09-27 12:10:00,22.83,22.83,22.82,22.82,6200.0,15.8946,15.8946,15.8876,15.8876,6200.0
2006-09-27 12:20:00,22.84,22.85,22.84,22.84,2600.0,15.9015,15.9085,15.9015,15.9015,2600.0
2006-09-27 12:30:00,22.82,22.85,22.81,22.84,4200.0,15.8876,15.9085,15.8806,15.9015,4200.0
2006-09-27 12:40:00,22.84,22.85,22.84,22.84,1400.0,15.9015,15.9085,15.9015,15.9015,1400.0
2006-09-27 12:50:00,22.85,22.85,22.82,22.83,14000.0,15.9085,15.9085,15.8876,15.8946,14000.0
2006-09-27 13:00:00,22.85,22.86,22.83,22.86,4400.0,15.9085,15.9154,15.8946,15.9154,4400.0
2006-09-27 13:10:00,22.85,22.85,22.78,22.81,82400.0,15.9085,15.9085,15.8597,15.8806,82400.0
2006-09-27 13:20:00,22.79,22.86,22.79,22.85,58200.0,15.8667,15.9154,15.8667,15.9085,58200.0
2006-09-27 13:30:00,22.85,22.85,22.79,22.85,38000.0,15.9085,15.9085,15.8667,15.9085,38000.0
2006-09-27 13:40:00,22.85,22.9,22.84,22.89,77400.0,15.9085,15.9433,15.9015,15.9363,77400.0
2006-09-27 13:50:00,22.89,22.95,22.89,22.93,84200.0,15.9363,15.9781,15.9363,15.9642,84200.0
2006-09-27 14:00:00,22.93,22.95,22.91,22.95,13000.0,15.9642,15.9781,15.9503,15.9781,13000.0
2006-09-27 14:10:00,22.95,22.95,22.8,22.8,47200.0,15.9781,15.9781,15.8737,15.8737,47200.0
2006-09-27 14:20:00,22.81,22.81,22.71,22.78,75600.0,15.8806,15.8806,15.811,15.8597,75600.0
2006-09-27 14:30:00,22.78,22.85,22.77,22.84,21400.0,15.8597,15.9085,15.8528,15.9015,21400.0
2006-09-27 14:40:00,22.84,22.84,22.75,22.75,17000.0,15.9015,15.9015,15.8389,15.8389,17000.0
2006-09-27 14:50:00,22.75,22.77,22.75,22.77,16000.0,15.8389,15.8528,15.8389,15.8528,16000.0
2006-09-27 15:00:00,22.77,22.78,22.72,22.72,5600.0,15.8528,15.8597,15.818,15.818,5600.0
2006-09-27 15:10:00,22.72,22.74,22.7,22.73,9200.0,15.818,15.8319,15.804,15.8249,9200.0
2006-09-27 15:20:00,22.74,22.78,22.73,22.78,42800.0,15.8319,15.8597,15.8249,15.8597,42800.0
2006-09-27 15:30:00,22.78,22.81,22.78,22.81,38200.0,15.8597,15.8806,15.8597,15.8806,38200.0
2006-09-27 15:40:00,22.82,22.86,22.82,22.86,10600.0,15.8876,15.9154,15.8876,15.9154,10600.0
2006-09-27 15:50:00,22.86,22.86,22.8,22.81,143600.0,15.9154,15.9154,15.8737,15.8806,143600.0
2006-09-28 09:30:00,22.88,22.93,22.86,22.9,10600.0,15.9294,15.9642,15.9154,15.9433,10600.0
2006-09-28 09:40:00,22.9,22.9,22.75,22.75,9400.0,15.9433,15.9433,15.8389,15.8389,9400.0
2006-09-28 09:50:00,22.75,22.77,22.67,22.74,117400.0,15.8389,15.8528,15.7832,15.8319,117400.0
2006-09-28 10:00:00,22.73,22.77,22.73,22.75,16600.0,15.8249,15.8528,15.8249,15.8389,16600.0
2006-09-28 10:10:00,22.74,22.79,22.73,22.79,11600.0,15.8319,15.8667,15.8249,15.8667,11600.0
2006-09-28 10:20:00,22.78,22.78,22.73,22.73,8800.0,15.8597,15.8597,15.8249,15.8249,8800.0
2006-09-28 10:30:00,22.74,22.75,22.61,22.62,47200.0,15.8319,15.8389,15.7414,15.7483,47200.0
2006-09-28 10:40:00,22.64,22.68,22.59,22.64,31800.0,15.7623,15.7901,15.7275,15.7623,31800.0
2006-09-28 10:50:00,22.64,22.66,22.6,22.6,16400.0,15.7623,15.7762,15.7344,15.7344,16400.0
2006-09-28 11:00:00,22.59,22.65,22.59,22.64,6200.0,15.7275,15.7692,15.7275,15.7623,6200.0
2006-09-28 11:10:00,22.64,22.64,22.56,22.56,6400.0,15.7623,15.7623,15.7066,15.7066,6400.0
2006-09-28 11:20:00,22.58,22.68,22.58,22.65,16400.0,15.7205,15.7901,15.7205,15.7692,16400.0
2006-09-28 11:30:00,22.66,22.67,22.65,22.65,1800.0,15.7762,15.7832,15.7692,15.7692,1800.0
2006-09-28 11:40:00,22.67,22.67,22.64,22.64,7200.0,15.7832,15.7832,15.7623,15.7623,7200.0
2006-09-28 11:50:00,22.61,22.61,22.56,22.6,13600.0,15.7414,15.7414,15.7066,15.7344,13600.0
2006-09-28 12:00:00,22.59,22.59,22.57,22.57,7600.0,15.7275,15.7275,15.7135,15.7135,7600.0
2006-09-28 12:10:00,22.56,22.6,22.56,22.6,18000.0,15.7066,15.7344,15.7066,15.7344,18000.0
2006-09-28 12:20:00,22.59,22.6,22.58,22.6,11400.0,15.7275,15.7344,15.7205,15.7344,11400.0
2006-09-28 12:30:00,22.61,22.61,22.6,22.6,12800.0,15.7414,15.7414,15.7344,15.7344,12800.0
2006-09-28 12:40:00,22.59,22.6,22.59,22.59,1000.0,15.7275,15.7344,15.7275,15.7275,1000.0
2006-09-28 12:50:00,22.59,22.61,22.59,22.61,4400.0,15.7275,15.7414,15.7275,15.7414,4400.0
2006-09-28 13:00:00,22.6,22.6,22.59,22.6,9000.0,15.7344,15.7344,15.7275,15.7344,9000.0
2006-09-28 13:10:00,22.6,22.6,22.56,22.59,23000.0,15.7344,15.7344,15.7066,15.7275,23000.0
2006-09-28 13:20:00,22.59,22.66,22.59,22.64,47600.0,15.7275,15.7762,15.7275,15.7623,47600.0
2006-09-28 13:30:00,22.64,22.65,22.6,22.61,9800.0,15.7623,15.7692,15.7344,15.7414,9800.0
2006-09-28 13:40:00,22.61,22.66,22.61,22.66,11600.0,15.7414,15.7762,15.7414,15.7762,11600.0
2006-09-28 13:50:00,22.67,22.7,22.66,22.66,15000.0,15.7832,15.804,15.7762,15.7762,15000.0
2006-09-28 14:00:00,22.66,22.67,22.63,22.67,10600.0,15.7762,15.7832,15.7553,15.7832,10600.0
2006-09-28 14:10:00,22.68,22.71,22.68,22.71,6600.0,15.7901,15.811,15.7901,15.811,6600.0
2006-09-28 14:20:00,22.7,22.72,22.66,22.72,9600.0,15.804,15.818,15.7762,15.818,9600.0
2006-09-28 14:30:00,22.73,22.74,22.68,22.74,102800.0,15.8249,15.8319,15.7901,15.8319,102800.0
2006-09-28 14:40:00,22.73,22.76,22.73,22.75,10000.0,15.8249,15.8458,15.8249,15.8389,10000.0
2006-09-28 14:50:00,22.74,22.76,22.73,22.74,8000.0,15.8319,15.8458,15.8249,15.8319,8000.0
2006-09-28 15:00:00,22.73,22.73,22.68,22.68,78000.0,15.8249,15.8249,15.7901,15.7901,78000.0
2006-09-28 15:10:00,22.66,22.73,22.66,22.73,8400.0,15.7762,15.8249,15.7762,15.8249,8400.0
2006-09-28 15:20:00,22.73,22.74,22.71,22.71,10200.0,15.8249,15.8319,15.811,15.811,10200.0
2006-09-28 15:30:00,22.71,22.74,22.71,22.74,9800.0,15.811,15.8319,15.811,15.8319,9800.0
2006-09-28 15:40:00,22.74,22.77,22.73,22.75,12800.0,15.8319,15.8528,15.8249,15.8389,12800.0
2006-09-28 15:50:00,22.73,22.75,22.73,22.75,16200.0,15.8249,15.8389,15.8249,15.8389,16200.0
2006-09-29 09:30:00,22.8,22.94,22.8,22.94,11800.0,15.8737,15.9711,15.8737,15.9711,11800.0
2006-09-29 09:40:00,22.96,22.96,22.81,22.81,15000.0,15.9851,15.9851,15.8806,15.8806,15000.0
2006-09-29 09:50:00,22.81,22.88,22.8,22.86,15400.0,15.8806,15.9294,15.8737,15.9154,15400.0
2006-09-29 10:00:00,22.88,22.99,22.84,22.92,20000.0,15.9294,16.0059,15.9015,15.9572,20000.0
2006-09-29 10:10:00,22.91,22.92,22.8,22.86,112000.0,15.9503,15.9572,15.8737,15.9154,112000.0
2006-09-29 10:20:00,22.86,22.87,22.83,22.85,11000.0,15.9154,15.9224,15.8946,15.9085,11000.0
2006-09-29 10:30:00,22.85,22.86,22.83,22.84,14000.0,15.9085,15.9154,15.8946,15.9015,14000.0
2006-09-29 10:40:00,22.83,22.86,22.81,22.82,13400.0,15.8946,15.9154,15.8806,15.8876,13400.0
2006-09-29 10:50:00,22.85,22.88,22.82,22.88,15800.0,15.9085,15.9294,15.8876,15.9294,15800.0
2006-09-29 11:00:00,22.88,22.92,22.84,22.85,84600.0,15.9294,15.9572,15.9015,15.9085,84600.0
2006-09-29 11:10:00,22.86,22.87,22.84,22.86,16400.0,15.9154,15.9224,15.9015,15.9154,16400.0
2006-09-29 11:20:00,22.86,22.86,22.82,22.84,8200.0,15.9154,15.9154,15.8876,15.9015,8200.0
2006-09-29 11:30:00,22.85,22.86,22.83,22.85,54400.0,15.9085,15.9154,15.8946,15.9085,54400.0
2006-09-29 11:40:00,22.83,22.89,22.83,22.88,5800.0,15.8946,15.9363,15.8946,15.9294,5800.0
2006-09-29 11:50:00,22.89,22.93,22.89,22.92,12200.0,15.9363,15.9642,15.9363,15.9572,12200.0
2006-09-29 12:00:00,22.92,22.92,22.9,22.9,7800.0,15.9572,15.9572,15.9433,15.9433,7800.0
2006-09-29 12:10:00,22.92,22.92,22.88,22.9,125800.0,15.9572,15.9572,15.9294,15.9433,125800.0
2006-09-29 12:20:00,22.91,22.93,22.89,22.93,6600.0,15.9503,15.9642,15.9363,15.9642,6600.0
2006-09-29 12:30:00,22.95,22.99,22.94,22.96,8200.0,15.9781,16.0059,15.9711,15.9851,8200.0
2006-09-29 12:40:00,22.96,22.99,22.93,22.96,9800.0,15.9851,16.0059,15.9642,15.9851,9800.0
2006-09-29 12:50:00,22.99,23.0,22.99,22.99,11600.0,16.0059,16.0129,16.0059,16.0059,11600.0
2006-09-29 13:00:00,22.99,23.0,22.98,22.98,15400.0,16.0059,16.0129,15.999,15.999,15400.0
2006-09-29 13:10:00,23.0,23.04,23.0,23.02,17600.0,16.0129,16.0408,16.0129,16.0268,17600.0
2006-09-29 13:20:00,23.03,23.04,22.97,22.97,8800.0,16.0338,16.0408,15.992,15.992,8800.0
2006-09-29 13:30:00,22.95,22.97,22.94,22.96,11600.0,15.9781,15.992,15.9711,15.9851,11600.0
2006-09-29 13:40:00,22.96,22.97,22.93,22.96,10200.0,15.9851,15.992,15.9642,15.9851,10200.0
2006-09-29 13:50:00,22.95,22.95,22.93,22.95,9200.0,15.9781,15.9781,15.9642,15.9781,9200.0
2006-09-29 14:00:00,22.94,22.96,22.9,22.91,9400.0,15.9711,15.9851,15.9433,15.9503,9400.0
2006-09-29 14:10:00,22.91,22.93,22.88,22.9,13800.0,15.9503,15.9642,15.9294,15.9433,13800.0
2006-09-29 14:20:00,22.92,22.96,22.92,22.95,15000.0,15.9572,15.9851,15.9572,15.9781,15000.0
2006-09-29 14:30:00,22.95,22.96,22.94,22.96,10400.0,15.9781,15.9851,15.9711,15.9851,10400.0
2006-09-29 14:40:00,22.96,22.96,22.91,22.95,15000.0,15.9851,15.9851,15.9503,15.9781,15000.0
2006-09-29 14:50:00,22.96,22.98,22.91,22.91,11400.0,15.9851,15.999,15.9503,15.9503,11400.0
2006-09-29 15:00:00,22.91,22.91,22.84,22.85,16200.0,15.9503,15.9503,15.9015,15.9085,16200.0
2006-09-29 15:10:00,22.85,22.91,22.83,22.9,13000.0,15.9085,15.9503,15.8946,15.9433,13000.0
2006-09-29 15:20:00,22.9,22.91,22.86,22.89,10800.0,15.9433,15.9503,15.9154,15.9363,10800.0
2006-09-29 15:30:00,22.91,22.93,22.89,22.89,8000.0,15.9503,15.9642,15.9363,15.9363,8000.0
2006-09-29 15:40:00,22.88,22.88,22.78,22.8,17400.0,15.9294,15.9294,15.8597,15.8737,17400.0
2006-09-29 15:50:00,22.8,22.8,22.75,22.75,29800.0,15.8737,15.8737,15.8389,15.8389,29800.0
2006-10-02 09:30:00,22.75,22.78,22.66,22.7,54000.0,15.8389,15.8597,15.7762,15.804,54000.0
2006-10-02 09:40:00,22.69,22.9,22.67,22.89,12400.0,15.7971,15.9433,15.7832,15.9363,12400.0
2006-10-02 09:50:00,22.89,22.89,22.81,22.84,16400.0,15.9363,15.9363,15.8806,15.9015,16400.0
2006-10-02 10:00:00,22.85,22.91,22.79,22.91,23800.0,15.9085,15.9503,15.8667,15.9503,23800.0
2006-10-02 10:10:00,22.9,22.92,22.75,22.76,23200.0,15.9433,15.9572,15.8389,15.8458,23200.0
2006-10-02 10:20:00,22.78,22.78,22.63,22.68,24800.0,15.8597,15.8597,15.7553,15.7901,24800.0
2006-10-02 10:30:00,22.67,22.71,22.67,22.71,10200.0,15.7832,15.811,15.7832,15.811,10200.0
2006-10-02 10:40:00,22.71,22.74,22.65,22.73,13600.0,15.811,15.8319,15.7692,15.8249,13600.0
2006-10-02 10:50:00,22.73,22.85,22.7,22.85,27400.0,15.8249,15.9085,15.804,15.9085,27400.0
2006-10-02 11:00:00,22.84,22.86,22.83,22.86,6000.0,15.9015,15.9154,15.8946,15.9154,6000.0
2006-10-02 11:10:00,22.86,22.9,22.86,22.86,10800.0,15.9154,15.9433,15.9154,15.9154,10800.0
2006-10-02 11:20:00,22.87,22.9,22.86,22.9,80600.0,15.9224,15.9433,15.9154,15.9433,80600.0
2006-10-02 11:30:00,22.9,22.99,22.9,22.99,26400.0,15.9433,16.0059,15.9433,16.0059,26400.0
2006-10-02 11:40:00,22.99,23.0,22.97,23.0,13000.0,16.0059,16.0129,15.992,16.0129,13000.0
2006-10-02 11:50:00,23.0,23.05,23.0,23.04,13000.0,16.0129,16.0477,16.0129,16.0408,13000.0
2006-10-02 12:00:00,23.06,23.06,23.0,23.02,12000.0,16.0547,16.0547,16.0129,16.0268,12000.0
2006-10-02 12:10:00,23.0,23.0,22.97,22.97,7600.0,16.0129,16.0129,15.992,15.992,7600.0
2006-10-02 12:20:00,22.98,23.0,22.95,23.0,7800.0,15.999,16.0129,15.9781,16.0129,7800.0
2006-10-02 12:30:00,23.02,23.08,23.0,23.08,14600.0,16.0268,16.0686,16.0129,16.0686,14600.0
2006-10-02 12:40:00,23.07,23.13,23.06,23.11,12400.0,16.0616,16.1034,16.0547,16.0895,12400.0
2006-10-02 12:50:00,23.11,23.11,23.04,23.04,11000.0,16.0895,16.0895,16.0408,16.0408,11000.0
2006-10-02 13:00:00,23.04,23.04,22.99,23.0,11200.0,16.0408,16.0408,16.0059,16.0129,11200.0
2006-10-02 13:10:00,23.0,23.05,23.0,23.05,10600.0,16.0129,16.0477,16.0129,16.0477,10600.0
2006-10-02 13:20:00,23.02,23.02,23.0,23.02,2200.0,16.0268,16.0268,16.0129,16.0268,2200.0
2006-10-02 13:30:00,23.02,23.02,22.97,22.97,6200.0,16.0268,16.0268,15.992,15.992,6200.0
2006-10-02 13:40:00,22.99,22.99,22.81,22.83,16000.0,16.0059,16.0059,15.8806,15.8946,16000.0
2006-10-02 13:50:00,22.83,22.87,22.8,22.86,10400.0,15.8946,15.9224,15.8737,15.9154,10400.0
2006-10-02 14:00:00,22.85,22.89,22.82,22.89,7000.0,15.9085,15.9363,15.8876,15.9363,7000.0
2006-10-02 14:10:00,22.87,22.94,22.86,22.94,10200.0,15.9224,15.9711,15.9154,15.9711,10200.0
2006-10-02 14:20:00,22.93,22.95,22.91,22.93,5200.0,15.9642,15.9781,15.9503,15.9642,5200.0
2006-10-02 14:30:00,22.93,22.94,22.9,22.93,11200.0,15.9642,15.9711,15.9433,15.9642,11200.0
2006-10-02 14:40:00,22.93,22.94,22.89,22.92,73800.0,15.9642,15.9711,15.9363,15.9572,73800.0
2006-10-02 14:50:00,22.93,22.93,22.83,22.84,77800.0,15.9642,15.9642,15.8946,15.9015,77800.0
2006-10-02 15:00:00,22.85,22.95,22.84,22.92,146400.0,15.9085,15.9781,15.9015,15.9572,146400.0
2006-10-02 15:10:00,22.92,22.93,22.88,22.93,10200.0,15.9572,15.9642,15.9294,15.9642,10200.0
2006-10-02 15:20:00,22.93,22.97,22.92,22.95,102600.0,15.9642,15.992,15.9572,15.9781,102600.0
2006-10-02 15:30:00,22.96,22.98,22.93,22.97,14200.0,15.9851,15.999,15.9642,15.992,14200.0
2006-10-02 15:40:00,22.95,22.99,22.95,22.98,11600.0,15.9781,16.0059,15.9781,15.999,11600.0
2006-10-02 15:50:00,22.98,22.98,22.9,22.93,21800.0,15.999,15.999,15.9433,15.9642,21800.0
2006-10-03 09:30:00,22.87,22.87,22.81,22.81,36400.0,15.9224,15.9224,15.8806,15.8806,36400.0
2006-10-03 09:40:00,22.81,22.86,22.81,22.85,38600.0,15.8806,15.9154,15.8806,15.9085,38600.0
2006-10-03 09:50:00,22.86,22.9,22.83,22.9,24200.0,15.9154,15.9433,15.8946,15.9433,24200.0
2006-10-03 10:00:00,22.9,22.95,22.9,22.94,19800.0,15.9433,15.9781,15.9433,15.9711,19800.0
2006-10-03 10:10:00,22.93,22.98,22.88,22.96,13200.0,15.9642,15.999,15.9294,15.9851,13200.0
2006-10-03 10:20:00,22.96,22.99,22.93,22.99,5800.0,15.9851,16.0059,15.9642,16.0059,5800.0
2006-10-03 10:30:00,23.0,23.04,23.0,23.03,8800.0,16.0129,16.0408,16.0129,16.0338,8800.0
2006-10-03 10:40:00,22.99,22.99,22.89,22.92,22800.0,16.0059,16.0059,15.9363,15.9572,22800.0
2006-10-03 10:50:00,22.88,22.93,22.87,22.92,9600.0,15.9294,15.9642,15.9224,15.9572,9600.0
2006-10-03 11:00:00,22.91,22.91,22.88,22.9,6800.0,15.9503,15.9503,15.9294,15.9433,6800.0
2006-10-03 11:10:00,22.9,23.03,22.89,23.03,11400.0,15.9433,16.0338,15.9363,16.0338,11400.0
2006-10-03 11:20:00,23.02,23.11,23.02,23.11,8600.0,16.0268,16.0895,16.0268,16.0895,8600.0
2006-10-03 11:30:00,23.11,23.17,23.11,23.15,24400.0,16.0895,16.1313,16.0895,16.1173,24400.0
2006-10-03 11:40:00,23.14,23.15,23.11,23.14,8800.0,16.1104,16.1173,16.0895,16.1104,8800.0
2006-10-03 11:50:00,23.14,23.14,23.08,23.1,6600.0,16.1104,16.1104,16.0686,16.0825,6600.0
2006-10-03 12:00:00,23.1,23.26,23.1,23.24,38000.0,16.0825,16.1939,16.0825,16.18,38000.0
2006-10-03 12:10:00,23.23,23.32,23.23,23.32,25000.0,16.173,16.2357,16.173,16.2357,25000.0
2006-10-03 12:20:00,23.31,23.34,23.28,23.29,29800.0,16.2287,16.2496,16.2078,16.2148,29800.0
2006-10-03 12:30:00,23.29,23.32,23.27,23.3,43000.0,16.2148,16.2357,16.2009,16.2218,43000.0
2006-10-03 12:40:00,23.29,23.31,23.26,23.31,18000.0,16.2148,16.2287,16.1939,16.2287,18000.0
2006-10-03 12:50:00,23.31,23.34,23.3,23.34,18200.0,16.2287,16.2496,16.2218,16.2496,18200.0
2006-10-03 13:00:00,23.34,23.35,23.33,23.33,11800.0,16.2496,16.2566,16.2427,16.2427,11800.0
2006-10-03 13:10:00,23.33,23.38,23.33,23.37,92200.0,16.2427,16.2775,16.2427,16.2705,92200.0
2006-10-03 13:20:00,23.36,23.38,23.34,23.36,22600.0,16.2635,16.2775,16.2496,16.2635,22600.0
2006-10-03 13:30:00,23.35,23.36,23.35,23.36,7600.0,16.2566,16.2635,16.2566,16.2635,7600.0
2006-10-03 13:40:00,23.36,23.36,23.31,23.32,11000.0,16.2635,16.2635,16.2287,16.2357,11000.0
2006-10-03 13:50:00,23.32,23.36,23.31,23.35,8800.0,16.2357,16.2635,16.2287,16.2566,8800.0
2006-10-03 14:00:00,23.35,23.43,23.35,23.43,19000.0,16.2566,16.3123,16.2566,16.3123,19000.0
2006-10-03 14:10:00,23.43,23.44,23.39,23.4,46000.0,16.3123,16.3192,16.2844,16.2914,46000.0
2006-10-03 14:20:00,23.38,23.42,23.35,23.35,32600.0,16.2775,16.3053,16.2566,16.2566,32600.0
2006-10-03 14:30:00,23.35,23.41,23.34,23.39,16800.0,16.2566,16.2984,16.2496,16.2844,16800.0
2006-10-03 14:40:00,23.39,23.39,23.35,23.37,48200.0,16.2844,16.2844,16.2566,16.2705,48200.0
2006-10-03 14:50:00,23.37,23.38,23.32,23.33,75600.0,16.2705,16.2775,16.2357,16.2427,75600.0
2006-10-03 15:00:00,23.34,23.35,23.31,23.31,16200.0,16.2496,16.2566,16.2287,16.2287,16200.0
2006-10-03 15:10:00,23.31,23.35,23.3,23.32,37400.0,16.2287,16.2566,16.2218,16.2357,37400.0
2006-10-03 15:20:00,23.32,23.32,23.29,23.31,18600.0,16.2357,16.2357,16.2148,16.2287,18600.0
2006-10-03 15:30:00,23.3,23.31,23.27,23.28,38600.0,16.2218,16.2287,16.2009,16.2078,38600.0
2006-10-03 15:40:00,23.27,23.27,23.21,23.23,44400.0,16.2009,16.2009,16.1591,16.173,44400.0
2006-10-03 15:50:00,23.23,23.27,23.23,23.25,68000.0,16.173,16.2009,16.173,16.187,68000.0
2006-10-04 09:30:00,23.25,23.32,23.25,23.27,59200.0,16.187,16.2357,16.187,16.2009,59200.0
2006-10-04 09:40:00,23.27,23.3,23.23,23.29,21400.0,16.2009,16.2218,16.173,16.2148,21400.0
2006-10-04 09:50:00,23.3,23.31,23.23,23.27,18200.0,16.2218,16.2287,16.173,16.2009,18200.0
2006-10-04 10:00:00,23.27,23.31,23.24,23.3,17400.0,16.2009,16.2287,16.18,16.2218,17400.0
2006-10-04 10:10:00,23.3,23.33,23.28,23.3,43800.0,16.2218,16.2427,16.2078,16.2218,43800.0
2006-10-04 10:20:00,23.3,23.39,23.3,23.33,59800.0,16.2218,16.2844,16.2218,16.2427,59800.0
2006-10-04 10:30:00,23.34,23.35,23.32,23.34,18200.0,16.2496,16.2566,16.2357,16.2496,18200.0
2006-10-04 10:40:00,23.33,23.35,23.31,23.31,63600.0,16.2427,16.2566,16.2287,16.2287,63600.0
2006-10-04 10:50:00,23.31,23.35,23.31,23.35,20600.0,16.2287,16.2566,16.2287,16.2566,20600.0
2006-10-04 11:00:00,23.35,23.35,23.33,23.35,11800.0,16.2566,16.2566,16.2427,16.2566,11800.0
2006-10-04 11:10:00,23.35,23.35,23.34,23.35,109200.0,16.2566,16.2566,16.2496,16.2566,109200.0
2006-10-04 11:20:00,23.35,23.45,23.35,23.44,69200.0,16.2566,16.3262,16.2566,16.3192,69200.0
2006-10-04 11:30:00,23.44,23.45,23.42,23.43,27600.0,16.3192,16.3262,16.3053,16.3123,27600.0
2006-10-04 11:40:00,23.43,23.45,23.42,23.42,8600.0,16.3123,16.3262,16.3053,16.3053,8600.0
2006-10-04 11:50:00,23.43,23.45,23.42,23.45,12200.0,16.3123,16.3262,16.3053,16.3262,12200.0
2006-10-04 12:00:00,23.45,23.45,23.36,23.38,13000.0,16.3262,16.3262,16.2635,16.2775,13000.0
2006-10-04 12:10:00,23.39,23.43,23.38,23.43,13400.0,16.2844,16.3123,16.2775,16.3123,13400.0
2006-10-04 12:20:00,23.44,23.45,23.44,23.45,38200.0,16.3192,16.3262,16.3192,16.3262,38200.0
2006-10-04 12:30:00,23.45,23.45,23.4,23.43,25200.0,16.3262,16.3262,16.2914,16.3123,25200.0
2006-10-04 12:40:00,23.43,23.45,23.43,23.45,12200.0,16.3123,16.3262,16.3123,16.3262,12200.0
2006-10-04 12:50:00,23.45,23.48,23.42,23.47,12000.0,16.3262,16.3471,16.3053,16.3401,12000.0
2006-10-04 13:00:00,23.47,23.48,23.45,23.48,11400.0,16.3401,16.3471,16.3262,16.3471,11400.0
2006-10-04 13:10:00,23.47,23.5,23.45,23.5,15800.0,16.3401,16.361,16.3262,16.361,15800.0
2006-10-04 13:20:00,23.5,23.55,23.49,23.55,19800.0,16.361,16.3958,16.3541,16.3958,19800.0
2006-10-04 13:30:00,23.56,23.61,23.53,23.6,32800.0,16.4028,16.4376,16.3819,16.4306,32800.0
2006-10-04 13:40:00,23.59,23.6,23.55,23.55,12400.0,16.4237,16.4306,16.3958,16.3958,12400.0
2006-10-04 13:50:00,23.55,23.57,23.55,23.57,12200.0,16.3958,16.4098,16.3958,16.4098,12200.0
2006-10-04 14:00:00,23.57,23.62,23.57,23.61,13200.0,16.4098,16.4446,16.4098,16.4376,13200.0
2006-10-04 14:10:00,23.61,23.67,23.61,23.67,51200.0,16.4376,16.4794,16.4376,16.4794,51200.0
2006-10-04 14:20:00,23.67,23.72,23.67,23.7,23400.0,16.4794,16.5142,16.4794,16.5003,23400.0
2006-10-04 14:30:00,23.72,23.8,23.71,23.8,31800.0,16.5142,16.5699,16.5072,16.5699,31800.0
2006-10-04 14:40:00,23.8,23.82,23.79,23.81,58800.0,16.5699,16.5838,16.5629,16.5768,58800.0
2006-10-04 14:50:00,23.81,23.85,23.8,23.83,44800.0,16.5768,16.6047,16.5699,16.5908,44800.0
2006-10-04 15:00:00,23.83,23.83,23.71,23.73,27600.0,16.5908,16.5908,16.5072,16.5211,27600.0
2006-10-04 15:10:00,23.73,23.77,23.73,23.74,77000.0,16.5211,16.549,16.5211,16.5281,77000.0
2006-10-04 15:20:00,23.75,23.78,23.74,23.74,26800.0,16.5351,16.556,16.5281,16.5281,26800.0
2006-10-04 15:30:00,23.75,23.77,23.73,23.76,49800.0,16.5351,16.549,16.5211,16.542,49800.0
2006-10-04 15:40:00,23.77,23.77,23.72,23.74,48400.0,16.549,16.549,16.5142,16.5281,48400.0
2006-10-04 15:50:00,23.74,23.78,23.73,23.78,68200.0,16.5281,16.556,16.5211,16.556,68200.0
2006-10-05 09:30:00,23.77,23.77,23.65,23.68,24800.0,16.549,16.549,16.4654,16.4863,24800.0
2006-10-05 09:40:00,23.67,23.73,23.67,23.73,20400.0,16.4794,16.5211,16.4794,16.5211,20400.0
2006-10-05 09:50:00,23.73,23.77,23.71,23.74,63600.0,16.5211,16.549,16.5072,16.5281,63600.0
2006-10-05 10:00:00,23.75,23.75,23.62,23.67,27400.0,16.5351,16.5351,16.4446,16.4794,27400.0
2006-10-05 10:10:00,23.67,23.68,23.61,23.61,16200.0,16.4794,16.4863,16.4376,16.4376,16200.0
2006-10-05 10:20:00,23.62,23.7,23.62,23.67,17000.0,16.4446,16.5003,16.4446,16.4794,17000.0
2006-10-05 10:30:00,23.67,23.67,23.61,23.61,17600.0,16.4794,16.4794,16.4376,16.4376,17600.0
2006-10-05 10:40:00,23.61,23.67,23.58,23.67,11600.0,16.4376,16.4794,16.4167,16.4794,11600.0
2006-10-05 10:50:00,23.67,23.74,23.67,23.74,8600.0,16.4794,16.5281,16.4794,16.5281,8600.0
2006-10-05 11:00:00,23.74,23.8,23.74,23.8,56000.0,16.5281,16.5699,16.5281,16.5699,56000.0
2006-10-05 11:10:00,23.8,23.83,23.71,23.71,15000.0,16.5699,16.5908,16.5072,16.5072,15000.0
2006-10-05 11:20:00,23.71,23.74,23.65,23.7,36800.0,16.5072,16.5281,16.4654,16.5003,36800.0
2006-10-05 11:30:00,23.7,23.72,23.68,23.72,10600.0,16.5003,16.5142,16.4863,16.5142,10600.0
2006-10-05 11:40:00,23.74,23.8,23.74,23.75,11400.0,16.5281,16.5699,16.5281,16.5351,11400.0
2006-10-05 11:50:00,23.75,23.75,23.72,23.75,5800.0,16.5351,16.5351,16.5142,16.5351,5800.0
2006-10-05 12:00:00,23.74,23.75,23.72,23.74,6800.0,16.5281,16.5351,16.5142,16.5281,6800.0
2006-10-05 12:10:00,23.74,23.75,23.73,23.73,2800.0,16.5281,16.5351,16.5211,16.5211,2800.0
2006-10-05 12:20:00,23.73,23.73,23.7,23.72,8200.0,16.5211,16.5211,16.5003,16.5142,8200.0
2006-10-05 12:30:00,23.71,23.72,23.62,23.64,12200.0,16.5072,16.5142,16.4446,16.4585,12200.0
2006-10-05 12:40:00,23.65,23.67,23.62,23.65,13600.0,16.4654,16.4794,16.4446,16.4654,13600.0
2006-10-05 12:50:00,23.64,23.66,23.63,23.63,73400.0,16.4585,16.4724,16.4515,16.4515,73400.0
2006-10-05 13:00:00,23.6,23.68,23.6,23.68,10000.0,16.4306,16.4863,16.4306,16.4863,10000.0
2006-10-05 13:10:00,23.68,23.77,23.68,23.77,12800.0,16.4863,16.549,16.4863,16.549,12800.0
2006-10-05 13:20:00,23.78,23.82,23.78,23.82,17600.0,16.556,16.5838,16.556,16.5838,17600.0
2006-10-05 13:30:00,23.83,23.86,23.79,23.85,14200.0,16.5908,16.6117,16.5629,16.6047,14200.0
2006-10-05 13:40:00,23.86,23.91,23.86,23.88,11000.0,16.6117,16.6465,16.6117,16.6256,11000.0
2006-10-05 13:50:00,23.89,23.89,23.81,23.81,10400.0,16.6325,16.6325,16.5768,16.5768,10400.0
2006-10-05 14:00:00,23.81,23.81,23.72,23.72,22400.0,16.5768,16.5768,16.5142,16.5142,22400.0
2006-10-05 14:10:00,23.74,23.83,23.74,23.75,20400.0,16.5281,16.5908,16.5281,16.5351,20400.0
2006-10-05 14:20:00,23.75,23.77,23.75,23.75,19600.0,16.5351,16.549,16.5351,16.5351,19600.0
2006-10-05 14:30:00,23.76,23.79,23.76,23.78,11200.0,16.542,16.5629,16.542,16.556,11200.0
2006-10-05 14:40:00,23.79,23.8,23.78,23.8,11600.0,16.5629,16.5699,16.556,16.5699,11600.0
2006-10-05 14:50:00,23.8,23.84,23.79,23.84,12600.0,16.5699,16.5977,16.5629,16.5977,12600.0
2006-10-05 15:00:00,23.84,23.89,23.81,23.89,21400.0,16.5977,16.6325,16.5768,16.6325,21400.0
2006-10-05 15:10:00,23.9,23.96,23.89,23.93,23200.0,16.6395,16.6813,16.6325,16.6604,23200.0
2006-10-05 15:20:00,23.93,23.93,23.89,23.89,25000.0,16.6604,16.6604,16.6325,16.6325,25000.0
2006-10-05 15:30:00,23.89,23.9,23.82,23.82,58200.0,16.6325,16.6395,16.5838,16.5838,58200.0
2006-10-05 15:40:00,23.81,23.84,23.79,23.83,42200.0,16.5768,16.5977,16.5629,16.5908,42200.0
2006-10-05 15:50:00,23.84,23.9,23.8,23.85,95000.0,16.5977,16.6395,16.5699,16.6047,95000.0
2006-10-06 09:30:00,23.78,23.78,23.55,23.55,16400.0,16.556,16.556,16.3958,16.3958,16400.0
2006-10-06 09:40:00,23.57,23.59,23.5,23.55,19600.0,16.4098,16.4237,16.361,16.3958,19600.0
2006-10-06 09:50:00,23.54,23.55,23.5,23.53,58000.0,16.3889,16.3958,16.361,16.3819,58000.0
2006-10-06 10:00:00,23.53,23.53,23.39,23.42,74600.0,16.3819,16.3819,16.2844,16.3053,74600.0
2006-10-06 10:10:00,23.4,23.4,23.32,23.32,30200.0,16.2914,16.2914,16.2357,16.2357,30200.0
2006-10-06 10:20:00,23.32,23.33,23.28,23.3,22600.0,16.2357,16.2427,16.2078,16.2218,22600.0
2006-10-06 10:30:00,23.3,23.34,23.28,23.34,25200.0,16.2218,16.2496,16.2078,16.2496,25200.0
2006-10-06 10:40:00,23.35,23.43,23.33,23.4,55400.0,16.2566,16.3123,16.2427,16.2914,55400.0
2006-10-06 10:50:00,23.39,23.39,23.33,23.38,21600.0,16.2844,16.2844,16.2427,16.2775,21600.0
2006-10-06 11:00:00,23.37,23.37,23.26,23.3,20600.0,16.2705,16.2705,16.1939,16.2218,20600.0
2006-10-06 11:10:00,23.3,23.39,23.28,23.38,17800.0,16.2218,16.2844,16.2078,16.2775,17800.0
2006-10-06 11:20:00,23.38,23.4,23.32,23.35,51000.0,16.2775,16.2914,16.2357,16.2566,51000.0
2006-10-06 11:30:00,23.35,23.36,23.33,23.33,7800.0,16.2566,16.2635,16.2427,16.2427,7800.0
2006-10-06 11:40:00,23.33,23.35,23.29,23.29,20600.0,16.2427,16.2566,16.2148,16.2148,20600.0
2006-10-06 11:50:00,23.29,23.31,23.27,23.31,24400.0,16.2148,16.2287,16.2009,16.2287,24400.0
2006-10-06 12:00:00,23.3,23.31,23.24,23.25,18000.0,16.2218,16.2287,16.18,16.187,18000.0
2006-10-06 12:10:00,23.24,23.24,23.2,23.21,13000.0,16.18,16.18,16.1522,16.1591,13000.0
2006-10-06 12:20:00,23.21,23.22,23.1,23.12,25200.0,16.1591,16.1661,16.0825,16.0965,25200.0
2006-10-06 12:30:00,23.12,23.18,23.12,23.17,14400.0,16.0965,16.1382,16.0965,16.1313,14400.0
2006-10-06 12:40:00,23.15,23.25,23.15,23.23,17600.0,16.1173,16.187,16.1173,16.173,17600.0
2006-10-06 12:50:00,23.23,23.28,23.2,23.28,21400.0,16.173,16.2078,16.1522,16.2078,21400.0
2006-10-06 13:00:00,23.28,23.35,23.28,23.34,13800.0,16.2078,16.2566,16.2078,16.2496,13800.0
2006-10-06 13:10:00,23.35,23.49,23.35,23.48,18800.0,16.2566,16.3541,16.2566,16.3471,18800.0
2006-10-06 13:20:00,23.49,23.5,23.48,23.48,31200.0,16.3541,16.361,16.3471,16.3471,31200.0
2006-10-06 13:30:00,23.5,23.52,23.5,23.5,9800.0,16.361,16.3749,16.361,16.361,9800.0
2006-10-06 13:40:00,23.5,23.58,23.48,23.58,16000.0,16.361,16.4167,16.3471,16.4167,16000.0
2006-10-06 13:50:00,23.58,23.59,23.53,23.56,26400.0,16.4167,16.4237,16.3819,16.4028,26400.0
2006-10-06 14:00:00,23.56,23.56,23.49,23.54,32400.0,16.4028,16.4028,16.3541,16.3889,32400.0
2006-10-06 14:10:00,23.52,23.54,23.47,23.54,15200.0,16.3749,16.3889,16.3401,16.3889,15200.0
2006-10-06 14:20:00,23.54,23.55,23.52,23.55,8000.0,16.3889,16.3958,16.3749,16.3958,8000.0
2006-10-06 14:30:00,23.56,23.63,23.56,23.63,15800.0,16.4028,16.4515,16.4028,16.4515,15800.0
2006-10-06 14:40:00,23.63,23.64,23.46,23.49,53000.0,16.4515,16.4585,16.3332,16.3541,53000.0
2006-10-06 14:50:00,23.5,23.56,23.5,23.55,16000.0,16.361,16.4028,16.361,16.3958,16000.0
2006-10-06 15:00:00,23.55,23.55,23.53,23.55,8800.0,16.3958,16.3958,16.3819,16.3958,8800.0
2006-10-06 15:10:00,23.56,23.6,23.55,23.6,16000.0,16.4028,16.4306,16.3958,16.4306,16000.0
2006-10-06 15:20:00,23.61,23.61,23.57,23.58,12600.0,16.4376,16.4376,16.4098,16.4167,12600.0
2006-10-06 15:30:00,23.57,23.61,23.56,23.57,19000.0,16.4098,16.4376,16.4028,16.4098,19000.0
2006-10-06 15:40:00,23.57,23.57,23.5,23.53,19200.0,16.4098,16.4098,16.361,16.3819,19200.0
2006-10-06 15:50:00,23.53,23.61,23.53,23.56,27600.0,16.3819,16.4376,16.3819,16.4028,27600.0
2006-10-09 09:30:00,23.65,23.68,23.45,23.48,29400.0,16.4654,16.4863,16.3262,16.3471,29400.0
2006-10-09 09:40:00,23.48,23.57,23.43,23.47,20400.0,16.3471,16.4098,16.3123,16.3401,20400.0
2006-10-09 09:50:00,23.5,23.73,23.5,23.69,22400.0,16.361,16.5211,16.361,16.4933,22400.0
2006-10-09 10:00:00,23.68,23.72,23.59,23.66,15000.0,16.4863,16.5142,16.4237,16.4724,15000.0
2006-10-09 10:10:00,23.66,23.75,23.66,23.75,15800.0,16.4724,16.5351,16.4724,16.5351,15800.0
2006-10-09 10:20:00,23.74,23.82,23.74,23.79,29400.0,16.5281,16.5838,16.5281,16.5629,29400.0
2006-10-09 10:30:00,23.82,23.82,23.7,23.8,68400.0,16.5838,16.5838,16.5003,16.5699,68400.0
2006-10-09 10:40:00,23.8,23.9,23.8,23.9,38200.0,16.5699,16.6395,16.5699,16.6395,38200.0
2006-10-09 10:50:00,23.9,24.0,23.9,23.93,62800.0,16.6395,16.7091,16.6395,16.6604,62800.0
2006-10-09 11:00:00,23.92,23.99,23.92,23.97,169200.0,16.6534,16.7022,16.6534,16.6882,169200.0
2006-10-09 11:10:00,23.97,24.07,23.95,24.01,57600.0,16.6882,16.7579,16.6743,16.7161,57600.0
2006-10-09 11:20:00,24.0,24.0,23.92,24.0,26800.0,16.7091,16.7091,16.6534,16.7091,26800.0
2006-10-09 11:30:00,24.0,24.15,23.99,24.15,35800.0,16.7091,16.8136,16.7022,16.8136,35800.0
2006-10-09 11:40:00,24.15,24.19,24.15,24.18,19400.0,16.8136,16.8414,16.8136,16.8344,19400.0
2006-10-09 11:50:00,24.18,24.23,24.1,24.12,37000.0,16.8344,16.8693,16.7787,16.7927,37000.0
2006-10-09 12:00:00,24.12,24.12,24.06,24.08,69200.0,16.7927,16.7927,16.7509,16.7648,69200.0
2006-10-09 12:10:00,24.07,24.08,23.99,24.0,19400.0,16.7579,16.7648,16.7022,16.7091,19400.0
2006-10-09 12:20:00,24.0,24.05,23.95,23.95,27600.0,16.7091,16.7439,16.6743,16.6743,27600.0
2006-10-09 12:30:00,23.97,24.07,23.96,24.07,19000.0,16.6882,16.7579,16.6813,16.7579,19000.0
2006-10-09 12:40:00,24.07,24.13,24.07,24.08,32000.0,16.7579,16.7996,16.7579,16.7648,32000.0
2006-10-09 12:50:00,24.07,24.08,24.04,24.05,8800.0,16.7579,16.7648,16.737,16.7439,8800.0
2006-10-09 13:00:00,24.05,24.09,24.04,24.08,14000.0,16.7439,16.7718,16.737,16.7648,14000.0
2006-10-09 13:10:00,24.09,24.12,24.09,24.1,11000.0,16.7718,16.7927,16.7718,16.7787,11000.0
2006-10-09 13:20:00,24.1,24.1,24.06,24.06,21200.0,16.7787,16.7787,16.7509,16.7509,21200.0
2006-10-09 13:30:00,24.06,24.08,24.06,24.07,11600.0,16.7509,16.7648,16.7509,16.7579,11600.0
2006-10-09 13:40:00,24.07,24.11,24.07,24.11,19000.0,16.7579,16.7857,16.7579,16.7857,19000.0
2006-10-09 13:50:00,24.11,24.13,24.05,24.05,14400.0,16.7857,16.7996,16.7439,16.7439,14400.0
2006-10-09 14:00:00,24.07,24.07,24.05,24.06,22600.0,16.7579,16.7579,16.7439,16.7509,22600.0
2006-10-09 14:10:00,24.05,24.07,24.05,24.07,5200.0,16.7439,16.7579,16.7439,16.7579,5200.0
2006-10-09 14:20:00,24.08,24.13,24.08,24.13,18000.0,16.7648,16.7996,16.7648,16.7996,18000.0
2006-10-09 14:30:00,24.13,24.18,24.11,24.18,24600.0,16.7996,16.8344,16.7857,16.8344,24600.0
2006-10-09 14:40:00,24.17,24.21,24.14,24.21,16000.0,16.8275,16.8553,16.8066,16.8553,16000.0
2006-10-09 14:50:00,24.21,24.31,24.2,24.3,53400.0,16.8553,16.9249,16.8484,16.918,53400.0
2006-10-09 15:00:00,24.29,24.29,24.17,24.17,30600.0,16.911,16.911,16.8275,16.8275,30600.0
2006-10-09 15:10:00,24.15,24.29,24.15,24.21,57000.0,16.8136,16.911,16.8136,16.8553,57000.0
2006-10-09 15:20:00,24.21,24.22,24.15,24.16,33800.0,16.8553,16.8623,16.8136,16.8205,33800.0
2006-10-09 15:30:00,24.16,24.21,24.15,24.15,42400.0,16.8205,16.8553,16.8136,16.8136,42400.0
2006-10-09 15:40:00,24.15,24.15,23.99,24.04,50000.0,16.8136,16.8136,16.7022,16.737,50000.0
2006-10-09 15:50:00,24.04,24.08,24.02,24.06,85600.0,16.737,16.7648,16.723,16.7509,85600.0
2006-10-10 09:30:00,24.05,24.05,23.92,24.03,16400.0,16.7439,16.7439,16.6534,16.73,16400.0
2006-10-10 09:40:00,24.0,24.0,23.96,23.96,163600.0,16.7091,16.7091,16.6813,16.6813,163600.0
2006-10-10 09:50:00,23.99,24.02,23.93,23.94,52600.0,16.7022,16.723,16.6604,16.6674,52600.0
2006-10-10 10:00:00,23.95,23.98,23.94,23.97,45000.0,16.6743,16.6952,16.6674,16.6882,45000.0
2006-10-10 10:10:00,23.95,23.99,23.93,23.94,29400.0,16.6743,16.7022,16.6604,16.6674,29400.0
2006-10-10 10:20:00,23.98,23.98,23.93,23.93,17800.0,16.6952,16.6952,16.6604,16.6604,17800.0
2006-10-10 10:30:00,23.93,24.03,23.93,24.03,16000.0,16.6604,16.73,16.6604,16.73,16000.0
2006-10-10 10:40:00,24.04,24.06,24.03,24.03,12400.0,16.737,16.7509,16.73,16.73,12400.0
2006-10-10 10:50:00,24.03,24.08,24.02,24.05,23000.0,16.73,16.7648,16.723,16.7439,23000.0
2006-10-10 11:00:00,24.07,24.07,24.0,24.02,9800.0,16.7579,16.7579,16.7091,16.723,9800.0
2006-10-10 11:10:00,24.02,24.07,24.0,24.05,15400.0,16.723,16.7579,16.7091,16.7439,15400.0
2006-10-10 11:20:00,24.05,24.12,24.04,24.1,40200.0,16.7439,16.7927,16.737,16.7787,40200.0
2006-10-10 11:30:00,24.1,24.11,23.96,23.96,21000.0,16.7787,16.7857,16.6813,16.6813,21000.0
2006-10-10 11:40:00,23.98,24.0,23.96,24.0,11800.0,16.6952,16.7091,16.6813,16.7091,11800.0
2006-10-10 11:50:00,24.0,24.08,24.0,24.04,20200.0,16.7091,16.7648,16.7091,16.737,20200.0
2006-10-10 12:00:00,24.08,24.09,24.04,24.04,9600.0,16.7648,16.7718,16.737,16.737,9600.0
2006-10-10 12:10:00,24.04,24.1,24.04,24.05,16000.0,16.737,16.7787,16.737,16.7439,16000.0
2006-10-10 12:20:00,24.05,24.06,24.04,24.04,8800.0,16.7439,16.7509,16.737,16.737,8800.0
2006-10-10 12:30:00,24.05,24.05,23.95,23.96,13000.0,16.7439,16.7439,16.6743,16.6813,13000.0
2006-10-10 12:40:00,23.93,23.95,23.89,23.95,16000.0,16.6604,16.6743,16.6325,16.6743,16000.0
2006-10-10 12:50:00,23.95,23.95,23.9,23.92,10200.0,16.6743,16.6743,16.6395,16.6534,10200.0
2006-10-10 13:00:00,23.92,23.94,23.92,23.92,8000.0,16.6534,16.6674,16.6534,16.6534,8000.0
2006-10-10 13:10:00,23.92,23.93,23.92,23.93,4000.0,16.6534,16.6604,16.6534,16.6604,4000.0
2006-10-10 13:20:00,23.93,23.94,23.93,23.93,9400.0,16.6604,16.6674,16.6604,16.6604,9400.0
2006-10-10 13:30:00,23.93,23.93,23.82,23.86,19800.0,16.6604,16.6604,16.5838,16.6117,19800.0
2006-10-10 13:40:00,23.85,23.85,23.82,23.83,13000.0,16.6047,16.6047,16.5838,16.5908,13000.0
2006-10-10 13:50:00,23.83,23.93,23.82,23.93,20000.0,16.5908,16.6604,16.5838,16.6604,20000.0
2006-10-10 14:00:00,23.93,23.98,23.92,23.96,20400.0,16.6604,16.6952,16.6534,16.6813,20400.0
2006-10-10 14:10:00,23.95,23.96,23.95,23.96,11000.0,16.6743,16.6813,16.6743,16.6813,11000.0
2006-10-10 14:20:00,23.96,23.96,23.92,23.92,18600.0,16.6813,16.6813,16.6534,16.6534,18600.0
2006-10-10 14:30:00,23.92,23.98,23.92,23.96,12200.0,16.6534,16.6952,16.6534,16.6813,12200.0
2006-10-10 14:40:00,23.96,24.01,23.96,24.01,12600.0,16.6813,16.7161,16.6813,16.7161,12600.0
2006-10-10 14:50:00,24.02,24.04,24.02,24.02,7000.0,16.723,16.737,16.723,16.723,7000.0
2006-10-10 15:00:00,24.02,24.03,24.0,24.01,18800.0,16.723,16.73,16.7091,16.7161,18800.0
2006-10-10 15:10:00,24.01,24.01,23.95,23.97,9000.0,16.7161,16.7161,16.6743,16.6882,9000.0
2006-10-10 15:20:00,23.97,24.02,23.96,24.0,8000.0,16.6882,16.723,16.6813,16.7091,8000.0
2006-10-10 15:30:00,24.01,24.01,23.93,23.93,17200.0,16.7161,16.7161,16.6604,16.6604,17200.0
2006-10-10 15:40:00,23.93,23.95,23.91,23.95,15400.0,16.6604,16.6743,16.6465,16.6743,15400.0
2006-10-10 15:50:00,23.94,24.01,23.94,24.0,20800.0,16.6674,16.7161,16.6674,16.7091,20800.0
2006-10-11 09:30:00,23.93,23.93,23.86,23.9,27600.0,16.6604,16.6604,16.6117,16.6395,27600.0
2006-10-11 09:40:00,23.9,23.9,23.77,23.77,30600.0,16.6395,16.6395,16.549,16.549,30600.0
2006-10-11 09:50:00,23.77,24.0,23.77,23.98,20000.0,16.549,16.7091,16.549,16.6952,20000.0
2006-10-11 10:00:00,24.0,24.07,23.98,24.07,22800.0,16.7091,16.7579,16.6952,16.7579,22800.0
2006-10-11 10:10:00,24.08,24.1,24.07,24.08,21000.0,16.7648,16.7787,16.7579,16.7648,21000.0
2006-10-11 10:20:00,24.08,24.08,24.02,24.02,17600.0,16.7648,16.7648,16.723,16.723,17600.0
2006-10-11 10:30:00,24.03,24.13,24.03,24.11,22000.0,16.73,16.7996,16.73,16.7857,22000.0
2006-10-11 10:40:00,24.12,24.15,24.11,24.15,31400.0,16.7927,16.8136,16.7857,16.8136,31400.0
2006-10-11 10:50:00,24.14,24.21,24.14,24.21,34400.0,16.8066,16.8553,16.8066,16.8553,34400.0
2006-10-11 11:00:00,24.21,24.22,24.17,24.17,22600.0,16.8553,16.8623,16.8275,16.8275,22600.0
2006-10-11 11:10:00,24.17,24.18,24.11,24.13,19600.0,16.8275,16.8344,16.7857,16.7996,19600.0
2006-10-11 11:20:00,24.11,24.14,24.07,24.09,20600.0,16.7857,16.8066,16.7579,16.7718,20600.0
2006-10-11 11:30:00,24.09,24.17,24.05,24.17,16200.0,16.7718,16.8275,16.7439,16.8275,16200.0
2006-10-11 11:40:00,24.18,24.23,24.15,24.15,24000.0,16.8344,16.8693,16.8136,16.8136,24000.0
2006-10-11 11:50:00,24.15,24.16,24.11,24.16,12200.0,16.8136,16.8205,16.7857,16.8205,12200.0
2006-10-11 12:00:00,24.16,24.17,24.13,24.14,12000.0,16.8205,16.8275,16.7996,16.8066,12000.0
2006-10-11 12:10:00,24.14,24.15,24.09,24.1,15000.0,16.8066,16.8136,16.7718,16.7787,15000.0
2006-10-11 12:20:00,24.09,24.13,24.09,24.1,10800.0,16.7718,16.7996,16.7718,16.7787,10800.0
2006-10-11 12:30:00,24.1,24.13,24.09,24.1,22600.0,16.7787,16.7996,16.7718,16.7787,22600.0
2006-10-11 12:40:00,24.11,24.18,24.1,24.16,10200.0,16.7857,16.8344,16.7787,16.8205,10200.0
2006-10-11 12:50:00,24.17,24.25,24.17,24.22,14400.0,16.8275,16.8832,16.8275,16.8623,14400.0
2006-10-11 13:00:00,24.21,24.22,24.21,24.22,8000.0,16.8553,16.8623,16.8553,16.8623,8000.0
2006-10-11 13:10:00,24.22,24.22,24.18,24.2,26800.0,16.8623,16.8623,16.8344,16.8484,26800.0
2006-10-11 13:20:00,24.2,24.21,24.17,24.17,9800.0,16.8484,16.8553,16.8275,16.8275,9800.0
2006-10-11 13:30:00,24.17,24.19,24.16,24.19,20000.0,16.8275,16.8414,16.8205,16.8414,20000.0
2006-10-11 13:40:00,24.19,24.2,24.17,24.18,9400.0,16.8414,16.8484,16.8275,16.8344,9400.0
2006-10-11 13:50:00,24.18,24.18,24.15,24.16,18200.0,16.8344,16.8344,16.8136,16.8205,18200.0
2006-10-11 14:00:00,24.17,24.17,24.06,24.13,25600.0,16.8275,16.8275,16.7509,16.7996,25600.0
2006-10-11 14:10:00,24.13,24.13,24.08,24.08,16600.0,16.7996,16.7996,16.7648,16.7648,16600.0
2006-10-11 14:20:00,24.07,24.09,24.05,24.06,26000.0,16.7579,16.7718,16.7439,16.7509,26000.0
2006-10-11 14:30:00,24.06,24.08,24.03,24.05,27200.0,16.7509,16.7648,16.73,16.7439,27200.0
2006-10-11 14:40:00,24.05,24.09,24.02,24.05,155000.0,16.7439,16.7718,16.723,16.7439,155000.0
2006-10-11 14:50:00,24.05,24.11,24.01,24.08,35800.0,16.7439,16.7857,16.7161,16.7648,35800.0
2006-10-11 15:00:00,24.08,24.1,24.06,24.09,16400.0,16.7648,16.7787,16.7509,16.7718,16400.0
2006-10-11 15:10:00,24.09,24.11,24.09,24.09,21400.0,16.7718,16.7857,16.7718,16.7718,21400.0
2006-10-11 15:20:00,24.09,24.13,24.07,24.13,48200.0,16.7718,16.7996,16.7579,16.7996,48200.0
2006-10-11 15:30:00,24.13,24.14,24.11,24.13,183400.0,16.7996,16.8066,16.7857,16.7996,183400.0
2006-10-11 15:40:00,24.14,24.14,24.07,24.11,43600.0,16.8066,16.8066,16.7579,16.7857,43600.0
2006-10-11 15:50:00,24.13,24.13,24.07,24.07,35600.0,16.7996,16.7996,16.7579,16.7579,35600.0
2006-10-12 09:30:00,24.1,24.23,24.1,24.17,21000.0,16.7787,16.8693,16.7787,16.8275,21000.0
2006-10-12 09:40:00,24.17,24.19,24.14,24.15,6800.0,16.8275,16.8414,16.8066,16.8136,6800.0
2006-10-12 09:50:00,24.15,24.18,24.13,24.18,9000.0,16.8136,16.8344,16.7996,16.8344,9000.0
2006-10-12 10:00:00,24.16,24.2,24.15,24.2,11400.0,16.8205,16.8484,16.8136,16.8484,11400.0
2006-10-12 10:10:00,24.2,24.27,24.15,24.27,46800.0,16.8484,16.8971,16.8136,16.8971,46800.0
2006-10-12 10:20:00,24.27,24.27,24.22,24.25,23200.0,16.8971,16.8971,16.8623,16.8832,23200.0
2006-10-12 10:30:00,24.25,24.26,24.2,24.26,30200.0,16.8832,16.8901,16.8484,16.8901,30200.0
2006-10-12 10:40:00,24.27,24.28,24.24,24.27,20400.0,16.8971,16.9041,16.8762,16.8971,20400.0
2006-10-12 10:50:00,24.27,24.3,24.27,24.29,11200.0,16.8971,16.918,16.8971,16.911,11200.0
2006-10-12 11:00:00,24.28,24.3,24.18,24.3,77800.0,16.9041,16.918,16.8344,16.918,77800.0
2006-10-12 11:10:00,24.3,24.4,24.3,24.36,54800.0,16.918,16.9876,16.918,16.9598,54800.0
2006-10-12 11:20:00,24.36,24.37,24.32,24.35,17400.0,16.9598,16.9667,16.9319,16.9528,17400.0
2006-10-12 11:30:00,24.35,24.36,24.33,24.34,13600.0,16.9528,16.9598,16.9389,16.9458,13600.0
2006-10-12 11:40:00,24.34,24.34,24.31,24.32,13400.0,16.9458,16.9458,16.9249,16.9319,13400.0
2006-10-12 11:50:00,24.32,24.35,24.32,24.35,9800.0,16.9319,16.9528,16.9319,16.9528,9800.0
2006-10-12 12:00:00,24.34,24.35,24.28,24.3,12600.0,16.9458,16.9528,16.9041,16.918,12600.0
2006-10-12 12:10:00,24.3,24.32,24.29,24.31,13400.0,16.918,16.9319,16.911,16.9249,13400.0
2006-10-12 12:20:00,24.31,24.35,24.31,24.34,9800.0,16.9249,16.9528,16.9249,16.9458,9800.0
2006-10-12 12:30:00,24.34,24.39,24.34,24.39,16800.0,16.9458,16.9806,16.9458,16.9806,16800.0
2006-10-12 12:40:00,24.39,24.41,24.39,24.39,38400.0,16.9806,16.9946,16.9806,16.9806,38400.0
2006-10-12 12:50:00,24.39,24.41,24.39,24.41,12600.0,16.9806,16.9946,16.9806,16.9946,12600.0
2006-10-12 13:00:00,24.41,24.42,24.4,24.4,20000.0,16.9946,17.0015,16.9876,16.9876,20000.0
2006-10-12 13:10:00,24.41,24.41,24.38,24.39,8400.0,16.9946,16.9946,16.9737,16.9806,8400.0
2006-10-12 13:20:00,24.39,24.4,24.38,24.39,48400.0,16.9806,16.9876,16.9737,16.9806,48400.0
2006-10-12 13:30:00,24.39,24.42,24.38,24.42,20800.0,16.9806,17.0015,16.9737,17.0015,20800.0
2006-10-12 13:40:00,24.42,24.42,24.39,24.39,19200.0,17.0015,17.0015,16.9806,16.9806,19200.0
2006-10-12 13:50:00,24.39,24.44,24.38,24.43,20400.0,16.9806,17.0155,16.9737,17.0085,20400.0
2006-10-12 14:00:00,24.43,24.5,24.43,24.47,58200.0,17.0085,17.0572,17.0085,17.0363,58200.0
2006-10-12 14:10:00,24.47,24.5,24.44,24.46,37600.0,17.0363,17.0572,17.0155,17.0294,37600.0
2006-10-12 14:20:00,24.46,24.5,24.46,24.49,25400.0,17.0294,17.0572,17.0294,17.0503,25400.0
2006-10-12 14:30:00,24.49,24.52,24.49,24.52,46000.0,17.0503,17.0712,17.0503,17.0712,46000.0
2006-10-12 14:40:00,24.52,24.52,24.47,24.5,26600.0,17.0712,17.0712,17.0363,17.0572,26600.0
2006-10-12 14:50:00,24.5,24.5,24.49,24.5,24600.0,17.0572,17.0572,17.0503,17.0572,24600.0
2006-10-12 15:00:00,24.5,24.56,24.49,24.56,62600.0,17.0572,17.099,17.0503,17.099,62600.0
2006-10-12 15:10:00,24.56,24.56,24.52,24.55,40600.0,17.099,17.099,17.0712,17.092,40600.0
2006-10-12 15:20:00,24.55,24.62,24.55,24.61,56400.0,17.092,17.1408,17.092,17.1338,56400.0
2006-10-12 15:30:00,24.62,24.63,24.61,24.63,73600.0,17.1408,17.1477,17.1338,17.1477,73600.0
2006-10-12 15:40:00,24.63,24.63,24.49,24.51,95400.0,17.1477,17.1477,17.0503,17.0642,95400.0
2006-10-12 15:50:00,24.51,24.54,24.5,24.5,141600.0,17.0642,17.0851,17.0572,17.0572,141600.0
2006-10-13 09:30:00,24.61,24.63,24.43,24.49,99200.0,17.1338,17.1477,17.0085,17.0503,99200.0
2006-10-13 09:40:00,24.49,24.55,24.48,24.5,31600.0,17.0503,17.092,17.0433,17.0572,31600.0
2006-10-13 09:50:00,24.51,24.55,24.48,24.49,25200.0,17.0642,17.092,17.0433,17.0503,25200.0
2006-10-13 10:00:00,24.51,24.59,24.5,24.52,24400.0,17.0642,17.1199,17.0572,17.0712,24400.0
2006-10-13 10:10:00,24.5,24.54,24.5,24.53,14600.0,17.0572,17.0851,17.0572,17.0781,14600.0
2006-10-13 10:20:00,24.53,24.53,24.51,24.51,11000.0,17.0781,17.0781,17.0642,17.0642,11000.0
2006-10-13 10:30:00,24.52,24.57,24.52,24.55,15400.0,17.0712,17.106,17.0712,17.092,15400.0
2006-10-13 10:40:00,24.57,24.58,24.54,24.54,7200.0,17.106,17.1129,17.0851,17.0851,7200.0
2006-10-13 10:50:00,24.55,24.58,24.55,24.58,6400.0,17.092,17.1129,17.092,17.1129,6400.0
2006-10-13 11:00:00,24.58,24.58,24.56,24.58,37200.0,17.1129,17.1129,17.099,17.1129,37200.0
2006-10-13 11:10:00,24.58,24.6,24.56,24.59,8600.0,17.1129,17.1269,17.099,17.1199,8600.0
2006-10-13 11:20:00,24.58,24.63,24.57,24.63,28200.0,17.1129,17.1477,17.106,17.1477,28200.0
2006-10-13 11:30:00,24.6,24.6,24.58,24.58,36000.0,17.1269,17.1269,17.1129,17.1129,36000.0
2006-10-13 11:40:00,24.58,24.58,24.56,24.58,76800.0,17.1129,17.1129,17.099,17.1129,76800.0
2006-10-13 11:50:00,24.58,24.61,24.58,24.59,19000.0,17.1129,17.1338,17.1129,17.1199,19000.0
2006-10-13 12:00:00,24.56,24.59,24.56,24.57,111000.0,17.099,17.1199,17.099,17.106,111000.0
2006-10-13 12:10:00,24.57,24.61,24.55,24.61,6800.0,17.106,17.1338,17.092,17.1338,6800.0
2006-10-13 12:20:00,24.63,24.64,24.6,24.6,12400.0,17.1477,17.1547,17.1269,17.1269,12400.0
2006-10-13 12:30:00,24.6,24.61,24.59,24.59,133600.0,17.1269,17.1338,17.1199,17.1199,133600.0
2006-10-13 12:40:00,24.59,24.59,24.57,24.58,15400.0,17.1199,17.1199,17.106,17.1129,15400.0
2006-10-13 12:50:00,24.58,24.59,24.57,24.58,27600.0,17.1129,17.1199,17.106,17.1129,27600.0
2006-10-13 13:00:00,24.58,24.58,24.55,24.55,86800.0,17.1129,17.1129,17.092,17.092,86800.0
2006-10-13 13:10:00,24.53,24.57,24.53,24.57,9800.0,17.0781,17.106,17.0781,17.106,9800.0
2006-10-13 13:20:00,24.56,24.57,24.54,24.57,9400.0,17.099,17.106,17.0851,17.106,9400.0
2006-10-13 13:30:00,24.57,24.57,24.54,24.56,5400.0,17.106,17.106,17.0851,17.099,5400.0
2006-10-13 13:40:00,24.57,24.57,24.55,24.55,9600.0,17.106,17.106,17.092,17.092,9600.0
2006-10-13 13:50:00,24.56,24.57,24.51,24.52,35000.0,17.099,17.106,17.0642,17.0712,35000.0
2006-10-13 14:00:00,24.51,24.55,24.5,24.5,28600.0,17.0642,17.092,17.0572,17.0572,28600.0
2006-10-13 14:10:00,24.52,24.52,24.48,24.5,14000.0,17.0712,17.0712,17.0433,17.0572,14000.0
2006-10-13 14:20:00,24.51,24.52,24.48,24.48,13200.0,17.0642,17.0712,17.0433,17.0433,13200.0
2006-10-13 14:30:00,24.49,24.5,24.45,24.45,8400.0,17.0503,17.0572,17.0224,17.0224,8400.0
2006-10-13 14:40:00,24.46,24.48,24.46,24.47,9000.0,17.0294,17.0433,17.0294,17.0363,9000.0
2006-10-13 14:50:00,24.48,24.48,24.38,24.39,22600.0,17.0433,17.0433,16.9737,16.9806,22600.0
2006-10-13 15:00:00,24.39,24.5,24.39,24.5,14200.0,16.9806,17.0572,16.9806,17.0572,14200.0
2006-10-13 15:10:00,24.5,24.5,24.46,24.49,24800.0,17.0572,17.0572,17.0294,17.0503,24800.0
2006-10-13 15:20:00,24.48,24.5,24.48,24.49,141800.0,17.0433,17.0572,17.0433,17.0503,141800.0
2006-10-13 15:30:00,24.5,24.52,24.49,24.52,60200.0,17.0572,17.0712,17.0503,17.0712,60200.0
2006-10-13 15:40:00,24.52,24.54,24.51,24.51,18000.0,17.0712,17.0851,17.0642,17.0642,18000.0
2006-10-13 15:50:00,24.51,24.53,24.45,24.49,87200.0,17.0642,17.0781,17.0224,17.0503,87200.0
2006-10-16 09:30:00,24.49,24.49,24.44,24.45,6000.0,17.0503,17.0503,17.0155,17.0224,6000.0
2006-10-16 09:40:00,24.47,24.5,24.43,24.45,5600.0,17.0363,17.0572,17.0085,17.0224,5600.0
2006-10-16 09:50:00,24.43,24.52,24.43,24.5,11200.0,17.0085,17.0712,17.0085,17.0572,11200.0
2006-10-16 10:00:00,24.51,24.59,24.51,24.58,24000.0,17.0642,17.1199,17.0642,17.1129,24000.0
2006-10-16 10:10:00,24.57,24.57,24.56,24.57,3800.0,17.106,17.106,17.099,17.106,3800.0
2006-10-16 10:20:00,24.58,24.6,24.57,24.6,7200.0,17.1129,17.1269,17.106,17.1269,7200.0
2006-10-16 10:30:00,24.6,24.6,24.55,24.58,18000.0,17.1269,17.1269,17.092,17.1129,18000.0
2006-10-16 10:40:00,24.58,24.58,24.48,24.56,17000.0,17.1129,17.1129,17.0433,17.099,17000.0
2006-10-16 10:50:00,24.56,24.56,24.5,24.53,16800.0,17.099,17.099,17.0572,17.0781,16800.0
2006-10-16 11:00:00,24.52,24.57,24.52,24.55,9400.0,17.0712,17.106,17.0712,17.092,9400.0
2006-10-16 11:10:00,24.57,24.58,24.55,24.56,11600.0,17.106,17.1129,17.092,17.099,11600.0
2006-10-16 11:20:00,24.57,24.6,24.56,24.6,9800.0,17.106,17.1269,17.099,17.1269,9800.0
2006-10-16 11:30:00,24.6,24.72,24.6,24.7,22400.0,17.1269,17.2104,17.1269,17.1965,22400.0
2006-10-16 11:40:00,24.7,24.7,24.66,24.7,33000.0,17.1965,17.1965,17.1686,17.1965,33000.0
2006-10-16 11:50:00,24.71,24.73,24.68,24.68,15000.0,17.2034,17.2174,17.1825,17.1825,15000.0
2006-10-16 12:00:00,24.68,24.72,24.68,24.68,9200.0,17.1825,17.2104,17.1825,17.1825,9200.0
2006-10-16 12:10:00,24.69,24.72,24.69,24.7,37600.0,17.1895,17.2104,17.1895,17.1965,37600.0
2006-10-16 12:20:00,24.7,24.71,24.69,24.7,24200.0,17.1965,17.2034,17.1895,17.1965,24200.0
2006-10-16 12:30:00,24.7,24.77,24.69,24.77,53400.0,17.1965,17.2452,17.1895,17.2452,53400.0
2006-10-16 12:40:00,24.75,24.78,24.73,24.74,37600.0,17.2313,17.2522,17.2174,17.2243,37600.0
2006-10-16 12:50:00,24.74,24.75,24.7,24.72,28000.0,17.2243,17.2313,17.1965,17.2104,28000.0
2006-10-16 13:00:00,24.73,24.75,24.7,24.71,19000.0,17.2174,17.2313,17.1965,17.2034,19000.0
2006-10-16 13:10:00,24.72,24.84,24.71,24.81,32000.0,17.2104,17.2939,17.2034,17.2731,32000.0
2006-10-16 13:20:00,24.82,24.82,24.75,24.75,24600.0,17.28,17.28,17.2313,17.2313,24600.0
2006-10-16 13:30:00,24.75,24.77,24.75,24.76,18400.0,17.2313,17.2452,17.2313,17.2382,18400.0
2006-10-16 13:40:00,24.75,24.77,24.75,24.75,12400.0,17.2313,17.2452,17.2313,17.2313,12400.0
2006-10-16 13:50:00,24.76,24.82,24.75,24.81,15800.0,17.2382,17.28,17.2313,17.2731,15800.0
2006-10-16 14:00:00,24.81,24.86,24.77,24.78,43200.0,17.2731,17.3079,17.2452,17.2522,43200.0
2006-10-16 14:10:00,24.77,24.79,24.72,24.73,40600.0,17.2452,17.2591,17.2104,17.2174,40600.0
2006-10-16 14:20:00,24.72,24.75,24.7,24.73,43000.0,17.2104,17.2313,17.1965,17.2174,43000.0
2006-10-16 14:30:00,24.75,24.75,24.7,24.74,61400.0,17.2313,17.2313,17.1965,17.2243,61400.0
2006-10-16 14:40:00,24.73,24.77,24.72,24.74,19200.0,17.2174,17.2452,17.2104,17.2243,19200.0
2006-10-16 14:50:00,24.74,24.74,24.72,24.72,10800.0,17.2243,17.2243,17.2104,17.2104,10800.0
2006-10-16 15:00:00,24.72,24.75,24.72,24.74,12200.0,17.2104,17.2313,17.2104,17.2243,12200.0
2006-10-16 15:10:00,24.74,24.75,24.72,24.72,44600.0,17.2243,17.2313,17.2104,17.2104,44600.0
2006-10-16 15:20:00,24.72,24.73,24.71,24.72,19800.0,17.2104,17.2174,17.2034,17.2104,19800.0
2006-10-16 15:30:00,24.72,24.74,24.72,24.74,35400.0,17.2104,17.2243,17.2104,17.2243,35400.0
2006-10-16 15:40:00,24.75,24.78,24.74,24.78,31600.0,17.2313,17.2522,17.2243,17.2522,31600.0
2006-10-16 15:50:00,24.77,24.78,24.71,24.78,54800.0,17.2452,17.2522,17.2034,17.2522,54800.0
2006-10-17 09:30:00,24.68,24.68,24.56,24.6,22600.0,17.1825,17.1825,17.099,17.1269,22600.0
2006-10-17 09:40:00,24.54,24.57,24.45,24.53,47200.0,17.0851,17.106,17.0224,17.0781,47200.0
2006-10-17 09:50:00,24.53,24.56,24.5,24.53,14400.0,17.0781,17.099,17.0572,17.0781,14400.0
2006-10-17 10:00:00,24.53,24.58,24.53,24.57,15200.0,17.0781,17.1129,17.0781,17.106,15200.0
2006-10-17 10:10:00,24.55,24.57,24.54,24.57,12600.0,17.092,17.106,17.0851,17.106,12600.0
2006-10-17 10:20:00,24.56,24.59,24.56,24.58,22800.0,17.099,17.1199,17.099,17.1129,22800.0
2006-10-17 10:30:00,24.55,24.58,24.52,24.55,26000.0,17.092,17.1129,17.0712,17.092,26000.0
2006-10-17 10:40:00,24.55,24.58,24.54,24.57,14600.0,17.092,17.1129,17.0851,17.106,14600.0
2006-10-17 10:50:00,24.55,24.58,24.53,24.56,23400.0,17.092,17.1129,17.0781,17.099,23400.0
2006-10-17 11:00:00,24.53,24.56,24.48,24.5,42200.0,17.0781,17.099,17.0433,17.0572,42200.0
2006-10-17 11:10:00,24.5,24.5,24.44,24.48,25400.0,17.0572,17.0572,17.0155,17.0433,25400.0
2006-10-17 11:20:00,24.49,24.49,24.38,24.38,30200.0,17.0503,17.0503,16.9737,16.9737,30200.0
2006-10-17 11:30:00,24.39,24.4,24.31,24.33,31200.0,16.9806,16.9876,16.9249,16.9389,31200.0
2006-10-17 11:40:00,24.31,24.32,24.28,24.29,41200.0,16.9249,16.9319,16.9041,16.911,41200.0
2006-10-17 11:50:00,24.29,24.31,24.28,24.29,13600.0,16.911,16.9249,16.9041,16.911,13600.0
2006-10-17 12:00:00,24.29,24.31,24.27,24.28,27800.0,16.911,16.9249,16.8971,16.9041,27800.0
2006-10-17 12:10:00,24.28,24.38,24.28,24.38,19000.0,16.9041,16.9737,16.9041,16.9737,19000.0
2006-10-17 12:20:00,24.38,24.38,24.33,24.37,17600.0,16.9737,16.9737,16.9389,16.9667,17600.0
2006-10-17 12:30:00,24.36,24.36,24.32,24.33,6000.0,16.9598,16.9598,16.9319,16.9389,6000.0
2006-10-17 12:40:00,24.31,24.31,24.28,24.28,4800.0,16.9249,16.9249,16.9041,16.9041,4800.0
2006-10-17 12:50:00,24.3,24.34,24.28,24.33,10800.0,16.918,16.9458,16.9041,16.9389,10800.0
2006-10-17 13:00:00,24.28,24.38,24.28,24.36,17400.0,16.9041,16.9737,16.9041,16.9598,17400.0
2006-10-17 13:10:00,24.36,24.36,24.28,24.28,4400.0,16.9598,16.9598,16.9041,16.9041,4400.0
2006-10-17 13:20:00,24.3,24.3,24.24,24.24,14000.0,16.918,16.918,16.8762,16.8762,14000.0
2006-10-17 13:30:00,24.24,24.35,24.23,24.3,18200.0,16.8762,16.9528,16.8693,16.918,18200.0
2006-10-17 13:40:00,24.31,24.37,24.3,24.36,8000.0,16.9249,16.9667,16.918,16.9598,8000.0
2006-10-17 13:50:00,24.37,24.46,24.37,24.45,13200.0,16.9667,17.0294,16.9667,17.0224,13200.0
2006-10-17 14:00:00,24.46,24.47,24.41,24.41,15600.0,17.0294,17.0363,16.9946,16.9946,15600.0
2006-10-17 14:10:00,24.43,24.45,24.41,24.45,10200.0,17.0085,17.0224,16.9946,17.0224,10200.0
2006-10-17 14:20:00,24.45,24.5,24.41,24.41,29200.0,17.0224,17.0572,16.9946,16.9946,29200.0
2006-10-17 14:30:00,24.42,24.46,24.41,24.45,16400.0,17.0015,17.0294,16.9946,17.0224,16400.0
2006-10-17 14:40:00,24.46,24.46,24.4,24.43,21800.0,17.0294,17.0294,16.9876,17.0085,21800.0
2006-10-17 14:50:00,24.43,24.53,24.42,24.52,20400.0,17.0085,17.0781,17.0015,17.0712,20400.0
2006-10-17 15:00:00,24.52,24.58,24.52,24.55,24400.0,17.0712,17.1129,17.0712,17.092,24400.0
2006-10-17 15:10:00,24.54,24.57,24.5,24.56,19000.0,17.0851,17.106,17.0572,17.099,19000.0
2006-10-17 15:20:00,24.56,24.61,24.56,24.61,31000.0,17.099,17.1338,17.099,17.1338,31000.0
2006-10-17 15:30:00,24.62,24.65,24.58,24.58,28600.0,17.1408,17.1617,17.1129,17.1129,28600.0
2006-10-17 15:40:00,24.57,24.58,24.46,24.47,54200.0,17.106,17.1129,17.0294,17.0363,54200.0
2006-10-17 15:50:00,24.5,24.59,24.49,24.56,84200.0,17.0572,17.1199,17.0503,17.099,84200.0
2006-10-18 09:30:00,24.85,25.02,24.83,25.02,50000.0,17.3009,17.4193,17.287,17.4193,50000.0
2006-10-18 09:40:00,25.0,25.0,24.84,24.84,26000.0,17.4053,17.4053,17.2939,17.2939,26000.0
2006-10-18 09:50:00,24.85,24.85,24.69,24.69,65800.0,17.3009,17.3009,17.1895,17.1895,65800.0
2006-10-18 10:00:00,24.69,24.72,24.6,24.6,32600.0,17.1895,17.2104,17.1269,17.1269,32600.0
2006-10-18 10:10:00,24.6,24.63,24.58,24.58,156000.0,17.1269,17.1477,17.1129,17.1129,156000.0
2006-10-18 10:20:00,24.58,24.58,24.49,24.52,18200.0,17.1129,17.1129,17.0503,17.0712,18200.0
2006-10-18 10:30:00,24.52,24.57,24.46,24.51,20600.0,17.0712,17.106,17.0294,17.0642,20600.0
2006-10-18 10:40:00,24.53,24.56,24.5,24.56,15000.0,17.0781,17.099,17.0572,17.099,15000.0
2006-10-18 10:50:00,24.56,24.58,24.52,24.58,12800.0,17.099,17.1129,17.0712,17.1129,12800.0
2006-10-18 11:00:00,24.57,24.58,24.5,24.51,19000.0,17.106,17.1129,17.0572,17.0642,19000.0
2006-10-18 11:10:00,24.52,24.57,24.5,24.57,11200.0,17.0712,17.106,17.0572,17.106,11200.0
2006-10-18 11:20:00,24.58,24.65,24.58,24.61,10600.0,17.1129,17.1617,17.1129,17.1338,10600.0
2006-10-18 11:30:00,24.62,24.66,24.62,24.65,7800.0,17.1408,17.1686,17.1408,17.1617,7800.0
2006-10-18 11:40:00,24.65,24.65,24.58,24.63,13600.0,17.1617,17.1617,17.1129,17.1477,13600.0
2006-10-18 11:50:00,24.63,24.64,24.61,24.64,4800.0,17.1477,17.1547,17.1338,17.1547,4800.0
2006-10-18 12:00:00,24.65,24.65,24.64,24.65,11400.0,17.1617,17.1617,17.1547,17.1617,11400.0
2006-10-18 12:10:00,24.65,24.67,24.64,24.67,5400.0,17.1617,17.1756,17.1547,17.1756,5400.0
2006-10-18 12:20:00,24.67,24.69,24.64,24.66,19400.0,17.1756,17.1895,17.1547,17.1686,19400.0
2006-10-18 12:30:00,24.67,24.71,24.67,24.71,5600.0,17.1756,17.2034,17.1756,17.2034,5600.0
2006-10-18 12:40:00,24.71,24.71,24.67,24.67,9000.0,17.2034,17.2034,17.1756,17.1756,9000.0
2006-10-18 12:50:00,24.67,24.67,24.63,24.65,17200.0,17.1756,17.1756,17.1477,17.1617,17200.0
2006-10-18 13:00:00,24.64,24.66,24.64,24.66,10600.0,17.1547,17.1686,17.1547,17.1686,10600.0
2006-10-18 13:10:00,24.64,24.66,24.63,24.63,12800.0,17.1547,17.1686,17.1477,17.1477,12800.0
2006-10-18 13:20:00,24.63,24.64,24.56,24.56,21400.0,17.1477,17.1547,17.099,17.099,21400.0
2006-10-18 13:30:00,24.56,24.61,24.55,24.61,12400.0,17.099,17.1338,17.092,17.1338,12400.0
2006-10-18 13:40:00,24.6,24.61,24.6,24.61,61600.0,17.1269,17.1338,17.1269,17.1338,61600.0
2006-10-18 13:50:00,24.59,24.61,24.57,24.61,7600.0,17.1199,17.1338,17.106,17.1338,7600.0
2006-10-18 14:00:00,24.61,24.62,24.56,24.57,18000.0,17.1338,17.1408,17.099,17.106,18000.0
2006-10-18 14:10:00,24.57,24.59,24.54,24.57,24800.0,17.106,17.1199,17.0851,17.106,24800.0
2006-10-18 14:20:00,24.59,24.64,24.59,24.61,21000.0,17.1199,17.1547,17.1199,17.1338,21000.0
2006-10-18 14:30:00,24.6,24.63,24.55,24.61,17400.0,17.1269,17.1477,17.092,17.1338,17400.0
2006-10-18 14:40:00,24.61,24.62,24.57,24.59,14000.0,17.1338,17.1408,17.106,17.1199,14000.0
2006-10-18 14:50:00,24.59,24.61,24.57,24.61,64200.0,17.1199,17.1338,17.106,17.1338,64200.0
2006-10-18 15:00:00,24.6,24.6,24.54,24.56,24000.0,17.1269,17.1269,17.0851,17.099,24000.0
2006-10-18 15:10:00,24.56,24.61,24.56,24.56,16400.0,17.099,17.1338,17.099,17.099,16400.0
2006-10-18 15:20:00,24.56,24.57,24.51,24.52,21600.0,17.099,17.106,17.0642,17.0712,21600.0
2006-10-18 15:30:00,24.52,24.56,24.51,24.53,27400.0,17.0712,17.099,17.0642,17.0781,27400.0
2006-10-18 15:40:00,24.53,24.6,24.53,24.58,81200.0,17.0781,17.1269,17.0781,17.1129,81200.0
2006-10-18 15:50:00,24.58,24.62,24.57,24.58,109200.0,17.1129,17.1408,17.106,17.1129,109200.0
2006-10-19 09:30:00,24.5,24.5,24.4,24.45,10600.0,17.0572,17.0572,16.9876,17.0224,10600.0
2006-10-19 09:40:00,24.46,24.58,24.46,24.58,11800.0,17.0294,17.1129,17.0294,17.1129,11800.0
2006-10-19 09:50:00,24.61,24.64,24.61,24.64,1400.0,17.1338,17.1547,17.1338,17.1547,1400.0
2006-10-19 10:00:00,24.66,24.74,24.66,24.71,7200.0,17.1686,17.2243,17.1686,17.2034,7200.0
2006-10-19 10:10:00,24.72,24.75,24.7,24.75,4400.0,17.2104,17.2313,17.1965,17.2313,4400.0
2006-10-19 10:20:00,24.73,24.73,24.65,24.65,7400.0,17.2174,17.2174,17.1617,17.1617,7400.0
2006-10-19 10:30:00,24.67,24.68,24.63,24.66,8200.0,17.1756,17.1825,17.1477,17.1686,8200.0
2006-10-19 10:40:00,24.67,24.7,24.65,24.66,20400.0,17.1756,17.1965,17.1617,17.1686,20400.0
2006-10-19 10:50:00,24.66,24.68,24.63,24.67,83800.0,17.1686,17.1825,17.1477,17.1756,83800.0
2006-10-19 11:00:00,24.65,24.66,24.6,24.6,12600.0,17.1617,17.1686,17.1269,17.1269,12600.0
2006-10-19 11:10:00,24.59,24.63,24.59,24.61,6600.0,17.1199,17.1477,17.1199,17.1338,6600.0
2006-10-19 11:20:00,24.61,24.65,24.59,24.63,15600.0,17.1338,17.1617,17.1199,17.1477,15600.0
2006-10-19 11:30:00,24.63,24.64,24.58,24.64,22400.0,17.1477,17.1547,17.1129,17.1547,22400.0
2006-10-19 11:40:00,24.65,24.68,24.61,24.65,15400.0,17.1617,17.1825,17.1338,17.1617,15400.0
2006-10-19 11:50:00,24.63,24.68,24.63,24.65,6600.0,17.1477,17.1825,17.1477,17.1617,6600.0
2006-10-19 12:00:00,24.63,24.63,24.58,24.59,8200.0,17.1477,17.1477,17.1129,17.1199,8200.0
2006-10-19 12:10:00,24.59,24.6,24.49,24.52,11000.0,17.1199,17.1269,17.0503,17.0712,11000.0
2006-10-19 12:20:00,24.5,24.5,24.44,24.48,9600.0,17.0572,17.0572,17.0155,17.0433,9600.0
2006-10-19 12:30:00,24.49,24.53,24.46,24.49,22400.0,17.0503,17.0781,17.0294,17.0503,22400.0
2006-10-19 12:40:00,24.5,24.5,24.47,24.47,83000.0,17.0572,17.0572,17.0363,17.0363,83000.0
2006-10-19 12:50:00,24.47,24.48,24.43,24.47,9600.0,17.0363,17.0433,17.0085,17.0363,9600.0
2006-10-19 13:00:00,24.46,24.49,24.45,24.45,16200.0,17.0294,17.0503,17.0224,17.0224,16200.0
2006-10-19 13:10:00,24.46,24.5,24.45,24.48,5600.0,17.0294,17.0572,17.0224,17.0433,5600.0
2006-10-19 13:20:00,24.47,24.49,24.47,24.47,5400.0,17.0363,17.0503,17.0363,17.0363,5400.0
2006-10-19 13:30:00,24.45,24.45,24.43,24.45,2000.0,17.0224,17.0224,17.0085,17.0224,2000.0
2006-10-19 13:40:00,24.45,24.45,24.38,24.4,16400.0,17.0224,17.0224,16.9737,16.9876,16400.0
2006-10-19 13:50:00,24.39,24.39,24.3,24.3,18400.0,16.9806,16.9806,16.918,16.918,18400.0
2006-10-19 14:00:00,24.3,24.34,24.3,24.32,23400.0,16.918,16.9458,16.918,16.9319,23400.0
2006-10-19 14:10:00,24.31,24.33,24.31,24.31,8000.0,16.9249,16.9389,16.9249,16.9249,8000.0
2006-10-19 14:20:00,24.32,24.32,24.28,24.32,18600.0,16.9319,16.9319,16.9041,16.9319,18600.0
2006-10-19 14:30:00,24.34,24.34,24.25,24.31,33400.0,16.9458,16.9458,16.8832,16.9249,33400.0
2006-10-19 14:40:00,24.31,24.34,24.25,24.25,18600.0,16.9249,16.9458,16.8832,16.8832,18600.0
2006-10-19 14:50:00,24.26,24.27,24.24,24.25,24600.0,16.8901,16.8971,16.8762,16.8832,24600.0
2006-10-19 15:00:00,24.25,24.25,24.21,24.25,20000.0,16.8832,16.8832,16.8553,16.8832,20000.0
2006-10-19 15:10:00,24.25,24.26,24.23,24.24,16800.0,16.8832,16.8901,16.8693,16.8762,16800.0
2006-10-19 15:20:00,24.24,24.27,24.22,24.22,20000.0,16.8762,16.8971,16.8623,16.8623,20000.0
2006-10-19 15:30:00,24.23,24.26,24.23,24.25,26000.0,16.8693,16.8901,16.8693,16.8832,26000.0
2006-10-19 15:40:00,24.25,24.29,24.25,24.27,27200.0,16.8832,16.911,16.8832,16.8971,27200.0
2006-10-19 15:50:00,24.28,24.31,24.25,24.31,21200.0,16.9041,16.9249,16.8832,16.9249,21200.0
2006-10-20 09:30:00,24.3,24.31,24.18,24.18,5800.0,16.918,16.9249,16.8344,16.8344,5800.0
2006-10-20 09:40:00,24.18,24.18,24.03,24.03,24800.0,16.8344,16.8344,16.73,16.73,24800.0
2006-10-20 09:50:00,24.03,24.04,23.95,24.04,20800.0,16.73,16.737,16.6743,16.737,20800.0
2006-10-20 10:00:00,24.05,24.07,23.94,23.94,20800.0,16.7439,16.7579,16.6674,16.6674,20800.0
2006-10-20 10:10:00,23.95,23.98,23.93,23.98,65400.0,16.6743,16.6952,16.6604,16.6952,65400.0
2006-10-20 10:20:00,23.99,24.08,23.99,24.08,11000.0,16.7022,16.7648,16.7022,16.7648,11000.0
2006-10-20 10:30:00,24.07,24.21,24.04,24.21,20200.0,16.7579,16.8553,16.737,16.8553,20200.0
2006-10-20 10:40:00,24.22,24.23,24.2,24.21,9200.0,16.8623,16.8693,16.8484,16.8553,9200.0
2006-10-20 10:50:00,24.22,24.22,24.18,24.21,14800.0,16.8623,16.8623,16.8344,16.8553,14800.0
2006-10-20 11:00:00,24.2,24.21,24.18,24.18,7800.0,16.8484,16.8553,16.8344,16.8344,7800.0
2006-10-20 11:10:00,24.18,24.21,24.18,24.2,6000.0,16.8344,16.8553,16.8344,16.8484,6000.0
2006-10-20 11:20:00,24.2,24.23,24.19,24.22,36400.0,16.8484,16.8693,16.8414,16.8623,36400.0
2006-10-20 11:30:00,24.23,24.27,24.23,24.25,18400.0,16.8693,16.8971,16.8693,16.8832,18400.0
2006-10-20 11:40:00,24.25,24.28,24.23,24.27,9000.0,16.8832,16.9041,16.8693,16.8971,9000.0
2006-10-20 11:50:00,24.27,24.29,24.25,24.29,5800.0,16.8971,16.911,16.8832,16.911,5800.0
2006-10-20 12:00:00,24.29,24.29,24.22,24.24,7800.0,16.911,16.911,16.8623,16.8762,7800.0
2006-10-20 12:10:00,24.22,24.26,24.22,24.24,5000.0,16.8623,16.8901,16.8623,16.8762,5000.0
2006-10-20 12:20:00,24.23,24.23,24.18,24.18,9200.0,16.8693,16.8693,16.8344,16.8344,9200.0
2006-10-20 12:30:00,24.18,24.18,24.11,24.13,17200.0,16.8344,16.8344,16.7857,16.7996,17200.0
2006-10-20 12:40:00,24.14,24.17,24.13,24.15,11800.0,16.8066,16.8275,16.7996,16.8136,11800.0
2006-10-20 12:50:00,24.13,24.14,24.11,24.11,6600.0,16.7996,16.8066,16.7857,16.7857,6600.0
2006-10-20 13:00:00,24.12,24.18,24.12,24.17,9800.0,16.7927,16.8344,16.7927,16.8275,9800.0
2006-10-20 13:10:00,24.17,24.18,24.16,24.17,5200.0,16.8275,16.8344,16.8205,16.8275,5200.0
2006-10-20 13:20:00,24.17,24.18,24.17,24.18,600.0,16.8275,16.8344,16.8275,16.8344,600.0
2006-10-20 13:30:00,24.18,24.23,24.18,24.22,2800.0,16.8344,16.8693,16.8344,16.8623,2800.0
2006-10-20 13:40:00,24.22,24.24,24.21,24.24,11200.0,16.8623,16.8762,16.8553,16.8762,11200.0
2006-10-20 13:50:00,24.24,24.24,24.22,24.22,3000.0,16.8762,16.8762,16.8623,16.8623,3000.0
2006-10-20 14:00:00,24.25,24.25,24.22,24.23,6800.0,16.8832,16.8832,16.8623,16.8693,6800.0
2006-10-20 14:10:00,24.22,24.28,24.21,24.22,15000.0,16.8623,16.9041,16.8553,16.8623,15000.0
2006-10-20 14:20:00,24.2,24.2,24.18,24.19,6800.0,16.8484,16.8484,16.8344,16.8414,6800.0
2006-10-20 14:30:00,24.18,24.19,24.18,24.19,9800.0,16.8344,16.8414,16.8344,16.8414,9800.0
2006-10-20 14:40:00,24.18,24.19,24.18,24.18,17000.0,16.8344,16.8414,16.8344,16.8344,17000.0
2006-10-20 14:50:00,24.18,24.19,24.18,24.18,14800.0,16.8344,16.8414,16.8344,16.8344,14800.0
2006-10-20 15:00:00,24.18,24.19,24.09,24.16,67800.0,16.8344,16.8414,16.7718,16.8205,67800.0
2006-10-20 15:10:00,24.16,24.19,24.16,24.19,36800.0,16.8205,16.8414,16.8205,16.8414,36800.0
2006-10-20 15:20:00,24.19,24.21,24.18,24.2,41000.0,16.8414,16.8553,16.8344,16.8484,41000.0
2006-10-20 15:30:00,24.2,24.2,24.19,24.19,23800.0,16.8484,16.8484,16.8414,16.8414,23800.0
2006-10-20 15:40:00,24.2,24.24,24.19,24.24,45000.0,16.8484,16.8762,16.8414,16.8762,45000.0
2006-10-20 15:50:00,24.24,24.27,24.22,24.22,50200.0,16.8762,16.8971,16.8623,16.8623,50200.0
2006-10-23 09:30:00,24.25,24.28,24.23,24.28,36400.0,16.8832,16.9041,16.8693,16.9041,36400.0
2006-10-23 09:40:00,24.28,24.56,24.28,24.56,22400.0,16.9041,17.099,16.9041,17.099,22400.0
2006-10-23 09:50:00,24.52,24.6,24.52,24.59,15800.0,17.0712,17.1269,17.0712,17.1199,15800.0
2006-10-23 10:00:00,24.59,24.67,24.59,24.64,28000.0,17.1199,17.1756,17.1199,17.1547,28000.0
2006-10-23 10:10:00,24.64,24.69,24.63,24.67,17800.0,17.1547,17.1895,17.1477,17.1756,17800.0
2006-10-23 10:20:00,24.67,24.67,24.63,24.64,24800.0,17.1756,17.1756,17.1477,17.1547,24800.0
2006-10-23 10:30:00,24.64,24.65,24.6,24.64,26400.0,17.1547,17.1617,17.1269,17.1547,26400.0
2006-10-23 10:40:00,24.64,24.68,24.52,24.52,29800.0,17.1547,17.1825,17.0712,17.0712,29800.0
2006-10-23 10:50:00,24.53,24.54,24.48,24.5,14600.0,17.0781,17.0851,17.0433,17.0572,14600.0
2006-10-23 11:00:00,24.51,24.58,24.51,24.58,24400.0,17.0642,17.1129,17.0642,17.1129,24400.0
2006-10-23 11:10:00,24.58,24.6,24.57,24.6,15200.0,17.1129,17.1269,17.106,17.1269,15200.0
2006-10-23 11:20:00,24.6,24.61,24.55,24.56,26800.0,17.1269,17.1338,17.092,17.099,26800.0
2006-10-23 11:30:00,24.57,24.61,24.56,24.6,15400.0,17.106,17.1338,17.099,17.1269,15400.0
2006-10-23 11:40:00,24.6,24.63,24.58,24.62,15400.0,17.1269,17.1477,17.1129,17.1408,15400.0
2006-10-23 11:50:00,24.63,24.63,24.58,24.58,8800.0,17.1477,17.1477,17.1129,17.1129,8800.0
2006-10-23 12:00:00,24.59,24.63,24.57,24.57,24400.0,17.1199,17.1477,17.106,17.106,24400.0
2006-10-23 12:10:00,24.57,24.57,24.5,24.53,33800.0,17.106,17.106,17.0572,17.0781,33800.0
2006-10-23 12:20:00,24.54,24.59,24.53,24.59,18200.0,17.0851,17.1199,17.0781,17.1199,18200.0
2006-10-23 12:30:00,24.58,24.61,24.56,24.6,10600.0,17.1129,17.1338,17.099,17.1269,10600.0
2006-10-23 12:40:00,24.6,24.6,24.53,24.53,8800.0,17.1269,17.1269,17.0781,17.0781,8800.0
2006-10-23 12:50:00,24.53,24.56,24.51,24.55,61000.0,17.0781,17.099,17.0642,17.092,61000.0
2006-10-23 13:00:00,24.53,24.6,24.53,24.6,79400.0,17.0781,17.1269,17.0781,17.1269,79400.0
2006-10-23 13:10:00,24.6,24.63,24.56,24.63,14000.0,17.1269,17.1477,17.099,17.1477,14000.0
2006-10-23 13:20:00,24.63,24.65,24.63,24.65,18400.0,17.1477,17.1617,17.1477,17.1617,18400.0
2006-10-23 13:30:00,24.65,24.65,24.61,24.63,8600.0,17.1617,17.1617,17.1338,17.1477,8600.0
2006-10-23 13:40:00,24.64,24.65,24.57,24.57,51400.0,17.1547,17.1617,17.106,17.106,51400.0
2006-10-23 13:50:00,24.57,24.63,24.54,24.63,16200.0,17.106,17.1477,17.0851,17.1477,16200.0
2006-10-23 14:00:00,24.62,24.65,24.58,24.59,32000.0,17.1408,17.1617,17.1129,17.1199,32000.0
2006-10-23 14:10:00,24.6,24.62,24.56,24.56,14600.0,17.1269,17.1408,17.099,17.099,14600.0
2006-10-23 14:20:00,24.57,24.57,24.49,24.53,30400.0,17.106,17.106,17.0503,17.0781,30400.0
2006-10-23 14:30:00,24.52,24.59,24.52,24.55,13600.0,17.0712,17.1199,17.0712,17.092,13600.0
2006-10-23 14:40:00,24.55,24.59,24.5,24.51,30400.0,17.092,17.1199,17.0572,17.0642,30400.0
2006-10-23 14:50:00,24.52,24.52,24.5,24.5,16200.0,17.0712,17.0712,17.0572,17.0572,16200.0
2006-10-23 15:00:00,24.49,24.5,24.48,24.5,55200.0,17.0503,17.0572,17.0433,17.0572,55200.0
2006-10-23 15:10:00,24.5,24.52,24.48,24.52,34800.0,17.0572,17.0712,17.0433,17.0712,34800.0
2006-10-23 15:20:00,24.52,24.55,24.5,24.54,16000.0,17.0712,17.092,17.0572,17.0851,16000.0
2006-10-23 15:30:00,24.54,24.61,24.53,24.61,21800.0,17.0851,17.1338,17.0781,17.1338,21800.0
2006-10-23 15:40:00,24.61,24.68,24.61,24.68,43200.0,17.1338,17.1825,17.1338,17.1825,43200.0
2006-10-23 15:50:00,24.68,24.73,24.64,24.68,53000.0,17.1825,17.2174,17.1547,17.1825,53000.0
2006-10-24 09:30:00,24.6,24.65,24.57,24.61,15000.0,17.1269,17.1617,17.106,17.1338,15000.0
2006-10-24 09:40:00,24.61,24.61,24.5,24.53,11400.0,17.1338,17.1338,17.0572,17.0781,11400.0
2006-10-24 09:50:00,24.54,24.58,24.52,24.55,23000.0,17.0851,17.1129,17.0712,17.092,23000.0
2006-10-24 10:00:00,24.58,24.59,24.5,24.55,23000.0,17.1129,17.1199,17.0572,17.092,23000.0
2006-10-24 10:10:00,24.56,24.56,24.43,24.45,16600.0,17.099,17.099,17.0085,17.0224,16600.0
2006-10-24 10:20:00,24.45,24.49,24.45,24.47,19400.0,17.0224,17.0503,17.0224,17.0363,19400.0
2006-10-24 10:30:00,24.48,24.49,24.37,24.39,23000.0,17.0433,17.0503,16.9667,16.9806,23000.0
2006-10-24 10:40:00,24.39,24.39,24.3,24.34,25400.0,16.9806,16.9806,16.918,16.9458,25400.0
2006-10-24 10:50:00,24.34,24.4,24.34,24.34,16000.0,16.9458,16.9876,16.9458,16.9458,16000.0
2006-10-24 11:00:00,24.35,24.43,24.33,24.39,27200.0,16.9528,17.0085,16.9389,16.9806,27200.0
2006-10-24 11:10:00,24.4,24.43,24.37,24.39,24600.0,16.9876,17.0085,16.9667,16.9806,24600.0
2006-10-24 11:20:00,24.39,24.39,24.36,24.39,33000.0,16.9806,16.9806,16.9598,16.9806,33000.0
2006-10-24 11:30:00,24.39,24.39,24.34,24.35,17400.0,16.9806,16.9806,16.9458,16.9528,17400.0
2006-10-24 11:40:00,24.35,24.4,24.33,24.35,26000.0,16.9528,16.9876,16.9389,16.9528,26000.0
2006-10-24 11:50:00,24.35,24.35,24.3,24.3,15800.0,16.9528,16.9528,16.918,16.918,15800.0
2006-10-24 12:00:00,24.3,24.33,24.27,24.3,19600.0,16.918,16.9389,16.8971,16.918,19600.0
2006-10-24 12:10:00,24.3,24.3,24.25,24.29,300800.0,16.918,16.918,16.8832,16.911,300800.0
2006-10-24 12:20:00,24.29,24.33,24.29,24.31,52400.0,16.911,16.9389,16.911,16.9249,52400.0
2006-10-24 12:30:00,24.3,24.3,24.22,24.22,19800.0,16.918,16.918,16.8623,16.8623,19800.0
2006-10-24 12:40:00,24.23,24.27,24.21,24.25,11600.0,16.8693,16.8971,16.8553,16.8832,11600.0
2006-10-24 12:50:00,24.25,24.25,24.18,24.18,20200.0,16.8832,16.8832,16.8344,16.8344,20200.0
2006-10-24 13:00:00,24.18,24.22,24.18,24.2,12000.0,16.8344,16.8623,16.8344,16.8484,12000.0
2006-10-24 13:10:00,24.2,24.27,24.2,24.25,11200.0,16.8484,16.8971,16.8484,16.8832,11200.0
2006-10-24 13:20:00,24.25,24.28,24.24,24.25,15200.0,16.8832,16.9041,16.8762,16.8832,15200.0
2006-10-24 13:30:00,24.25,24.27,24.18,24.22,16200.0,16.8832,16.8971,16.8344,16.8623,16200.0
2006-10-24 13:40:00,24.2,24.21,24.15,24.15,25400.0,16.8484,16.8553,16.8136,16.8136,25400.0
2006-10-24 13:50:00,24.17,24.25,24.15,24.25,18600.0,16.8275,16.8832,16.8136,16.8832,18600.0
2006-10-24 14:00:00,24.25,24.31,24.24,24.28,27200.0,16.8832,16.9249,16.8762,16.9041,27200.0
2006-10-24 14:10:00,24.25,24.28,24.24,24.25,21400.0,16.8832,16.9041,16.8762,16.8832,21400.0
2006-10-24 14:20:00,24.25,24.27,24.21,24.25,34400.0,16.8832,16.8971,16.8553,16.8832,34400.0
2006-10-24 14:30:00,24.24,24.31,24.24,24.31,18800.0,16.8762,16.9249,16.8762,16.9249,18800.0
2006-10-24 14:40:00,24.31,24.32,24.25,24.25,24000.0,16.9249,16.9319,16.8832,16.8832,24000.0
2006-10-24 14:50:00,24.25,24.31,24.25,24.28,20400.0,16.8832,16.9249,16.8832,16.9041,20400.0
2006-10-24 15:00:00,24.28,24.28,24.24,24.28,23800.0,16.9041,16.9041,16.8762,16.9041,23800.0
2006-10-24 15:10:00,24.28,24.32,24.28,24.3,25000.0,16.9041,16.9319,16.9041,16.918,25000.0
2006-10-24 15:20:00,24.29,24.31,24.25,24.27,22400.0,16.911,16.9249,16.8832,16.8971,22400.0
2006-10-24 15:30:00,24.27,24.32,24.26,24.31,24800.0,16.8971,16.9319,16.8901,16.9249,24800.0
2006-10-24 15:40:00,24.32,24.34,24.31,24.32,22000.0,16.9319,16.9458,16.9249,16.9319,22000.0
2006-10-24 15:50:00,24.31,24.38,24.3,24.31,71600.0,16.9249,16.9737,16.918,16.9249,71600.0
2006-10-25 09:30:00,24.26,24.29,24.15,24.29,7400.0,16.8901,16.911,16.8136,16.911,7400.0
2006-10-25 09:40:00,24.27,24.33,24.24,24.32,11800.0,16.8971,16.9389,16.8762,16.9319,11800.0
2006-10-25 09:50:00,24.33,24.34,24.28,24.28,11800.0,16.9389,16.9458,16.9041,16.9041,11800.0
2006-10-25 10:00:00,24.3,24.36,24.29,24.36,2800.0,16.918,16.9598,16.911,16.9598,2800.0
2006-10-25 10:10:00,24.36,24.41,24.36,24.4,4400.0,16.9598,16.9946,16.9598,16.9876,4400.0
2006-10-25 10:20:00,24.43,24.46,24.43,24.46,1200.0,17.0085,17.0294,17.0085,17.0294,1200.0
2006-10-25 10:30:00,24.46,24.46,24.25,24.25,16200.0,17.0294,17.0294,16.8832,16.8832,16200.0
2006-10-25 10:40:00,24.25,24.25,24.15,24.15,11200.0,16.8832,16.8832,16.8136,16.8136,11200.0
2006-10-25 10:50:00,24.13,24.15,24.11,24.14,8000.0,16.7996,16.8136,16.7857,16.8066,8000.0
2006-10-25 11:00:00,24.13,24.15,24.11,24.15,7800.0,16.7996,16.8136,16.7857,16.8136,7800.0
2006-10-25 11:10:00,24.2,24.24,24.17,24.18,7600.0,16.8484,16.8762,16.8275,16.8344,7600.0
2006-10-25 11:20:00,24.17,24.18,24.16,24.17,5200.0,16.8275,16.8344,16.8205,16.8275,5200.0
2006-10-25 11:30:00,24.17,24.23,24.15,24.23,13800.0,16.8275,16.8693,16.8136,16.8693,13800.0
2006-10-25 11:40:00,24.23,24.23,24.15,24.15,9000.0,16.8693,16.8693,16.8136,16.8136,9000.0
2006-10-25 11:50:00,24.15,24.16,24.12,24.12,6400.0,16.8136,16.8205,16.7927,16.7927,6400.0
2006-10-25 12:00:00,24.14,24.14,24.13,24.14,4600.0,16.8066,16.8066,16.7996,16.8066,4600.0
2006-10-25 12:10:00,24.14,24.15,24.14,24.14,2400.0,16.8066,16.8136,16.8066,16.8066,2400.0
2006-10-25 12:20:00,24.14,24.14,24.11,24.11,9400.0,16.8066,16.8066,16.7857,16.7857,9400.0
2006-10-25 12:30:00,24.11,24.11,24.1,24.11,6400.0,16.7857,16.7857,16.7787,16.7857,6400.0
2006-10-25 12:40:00,24.1,24.11,24.07,24.07,14600.0,16.7787,16.7857,16.7579,16.7579,14600.0
2006-10-25 12:50:00,24.09,24.15,24.09,24.14,5800.0,16.7718,16.8136,16.7718,16.8066,5800.0
2006-10-25 13:00:00,24.14,24.14,24.1,24.11,6600.0,16.8066,16.8066,16.7787,16.7857,6600.0
2006-10-25 13:10:00,24.11,24.11,24.08,24.09,5600.0,16.7857,16.7857,16.7648,16.7718,5600.0
2006-10-25 13:20:00,24.08,24.08,24.04,24.04,9600.0,16.7648,16.7648,16.737,16.737,9600.0
2006-10-25 13:30:00,24.03,24.08,24.03,24.07,10200.0,16.73,16.7648,16.73,16.7579,10200.0
2006-10-25 13:40:00,24.1,24.13,24.09,24.09,5000.0,16.7787,16.7996,16.7718,16.7718,5000.0
2006-10-25 13:50:00,24.1,24.14,24.1,24.14,3000.0,16.7787,16.8066,16.7787,16.8066,3000.0
2006-10-25 14:00:00,24.14,24.14,24.07,24.07,3600.0,16.8066,16.8066,16.7579,16.7579,3600.0
2006-10-25 14:10:00,24.05,24.2,24.02,24.2,215800.0,16.7439,16.8484,16.723,16.8484,215800.0
2006-10-25 14:20:00,24.23,24.27,24.18,24.18,24000.0,16.8693,16.8971,16.8344,16.8344,24000.0
2006-10-25 14:30:00,24.19,24.2,24.13,24.14,11200.0,16.8414,16.8484,16.7996,16.8066,11200.0
2006-10-25 14:40:00,24.14,24.15,24.09,24.11,21000.0,16.8066,16.8136,16.7718,16.7857,21000.0
2006-10-25 14:50:00,24.1,24.1,24.04,24.1,22400.0,16.7787,16.7787,16.737,16.7787,22400.0
2006-10-25 15:00:00,24.11,24.17,24.11,24.14,13600.0,16.7857,16.8275,16.7857,16.8066,13600.0
2006-10-25 15:10:00,24.14,24.2,24.13,24.18,12800.0,16.8066,16.8484,16.7996,16.8344,12800.0
2006-10-25 15:20:00,24.18,24.18,24.13,24.14,6800.0,16.8344,16.8344,16.7996,16.8066,6800.0
2006-10-25 15:30:00,24.14,24.2,24.12,24.2,13200.0,16.8066,16.8484,16.7927,16.8484,13200.0
2006-10-25 15:40:00,24.2,24.21,24.17,24.2,10400.0,16.8484,16.8553,16.8275,16.8484,10400.0
2006-10-25 15:50:00,24.2,24.2,24.15,24.17,17600.0,16.8484,16.8484,16.8136,16.8275,17600.0
2006-10-26 09:30:00,24.38,24.59,24.38,24.56,39600.0,16.9737,17.1199,16.9737,17.099,39600.0
2006-10-26 09:40:00,24.57,24.6,24.49,24.6,19200.0,17.106,17.1269,17.0503,17.1269,19200.0
2006-10-26 09:50:00,24.6,24.75,24.59,24.67,45400.0,17.1269,17.2313,17.1199,17.1756,45400.0
2006-10-26 10:00:00,24.71,24.73,24.61,24.65,27600.0,17.2034,17.2174,17.1338,17.1617,27600.0
2006-10-26 10:10:00,24.65,24.69,24.55,24.68,38600.0,17.1617,17.1895,17.092,17.1825,38600.0
2006-10-26 10:20:00,24.68,24.68,24.57,24.58,23600.0,17.1825,17.1825,17.106,17.1129,23600.0
2006-10-26 10:30:00,24.58,24.63,24.47,24.51,39200.0,17.1129,17.1477,17.0363,17.0642,39200.0
2006-10-26 10:40:00,24.51,24.51,24.43,24.48,18000.0,17.0642,17.0642,17.0085,17.0433,18000.0
2006-10-26 10:50:00,24.5,24.5,24.49,24.5,11000.0,17.0572,17.0572,17.0503,17.0572,11000.0
2006-10-26 11:00:00,24.5,24.52,24.45,24.5,21600.0,17.0572,17.0712,17.0224,17.0572,21600.0
2006-10-26 11:10:00,24.51,24.54,24.48,24.5,12200.0,17.0642,17.0851,17.0433,17.0572,12200.0
2006-10-26 11:20:00,24.48,24.58,24.48,24.58,51600.0,17.0433,17.1129,17.0433,17.1129,51600.0
2006-10-26 11:30:00,24.58,24.62,24.56,24.59,28600.0,17.1129,17.1408,17.099,17.1199,28600.0
2006-10-26 11:40:00,24.59,24.59,24.57,24.58,14800.0,17.1199,17.1199,17.106,17.1129,14800.0
2006-10-26 11:50:00,24.58,24.59,24.56,24.58,13200.0,17.1129,17.1199,17.099,17.1129,13200.0
2006-10-26 12:00:00,24.58,24.59,24.56,24.59,17200.0,17.1129,17.1199,17.099,17.1199,17200.0
2006-10-26 12:10:00,24.59,24.63,24.58,24.61,11600.0,17.1199,17.1477,17.1129,17.1338,11600.0
2006-10-26 12:20:00,24.63,24.63,24.6,24.62,18200.0,17.1477,17.1477,17.1269,17.1408,18200.0
2006-10-26 12:30:00,24.62,24.62,24.54,24.56,24400.0,17.1408,17.1408,17.0851,17.099,24400.0
2006-10-26 12:40:00,24.56,24.62,24.56,24.61,11000.0,17.099,17.1408,17.099,17.1338,11000.0
2006-10-26 12:50:00,24.61,24.63,24.61,24.63,18400.0,17.1338,17.1477,17.1338,17.1477,18400.0
2006-10-26 13:00:00,24.63,24.64,24.6,24.61,12600.0,17.1477,17.1547,17.1269,17.1338,12600.0
2006-10-26 13:10:00,24.61,24.61,24.59,24.6,9600.0,17.1338,17.1338,17.1199,17.1269,9600.0
2006-10-26 13:20:00,24.6,24.6,24.59,24.6,11400.0,17.1269,17.1269,17.1199,17.1269,11400.0
2006-10-26 13:30:00,24.6,24.6,24.6,24.6,17000.0,17.1269,17.1269,17.1269,17.1269,17000.0
2006-10-26 13:40:00,24.61,24.66,24.61,24.65,19200.0,17.1338,17.1686,17.1338,17.1617,19200.0
2006-10-26 13:50:00,24.65,24.65,24.58,24.6,57000.0,17.1617,17.1617,17.1129,17.1269,57000.0
2006-10-26 14:00:00,24.59,24.61,24.58,24.61,46400.0,17.1199,17.1338,17.1129,17.1338,46400.0
2006-10-26 14:10:00,24.6,24.61,24.55,24.55,68600.0,17.1269,17.1338,17.092,17.092,68600.0
2006-10-26 14:20:00,24.55,24.61,24.55,24.6,57400.0,17.092,17.1338,17.092,17.1269,57400.0
2006-10-26 14:30:00,24.61,24.66,24.6,24.66,29400.0,17.1338,17.1686,17.1269,17.1686,29400.0
2006-10-26 14:40:00,24.67,24.68,24.65,24.68,11800.0,17.1756,17.1825,17.1617,17.1825,11800.0
2006-10-26 14:50:00,24.66,24.7,24.66,24.69,20000.0,17.1686,17.1965,17.1686,17.1895,20000.0
2006-10-26 15:00:00,24.69,24.7,24.66,24.68,18000.0,17.1895,17.1965,17.1686,17.1825,18000.0
2006-10-26 15:10:00,24.69,24.7,24.67,24.68,22600.0,17.1895,17.1965,17.1756,17.1825,22600.0
2006-10-26 15:20:00,24.68,24.7,24.66,24.67,23600.0,17.1825,17.1965,17.1686,17.1756,23600.0
2006-10-26 15:30:00,24.67,24.67,24.63,24.67,46400.0,17.1756,17.1756,17.1477,17.1756,46400.0
2006-10-26 15:40:00,24.67,24.67,24.62,24.63,59400.0,17.1756,17.1756,17.1408,17.1477,59400.0
2006-10-26 15:50:00,24.62,24.67,24.61,24.66,59600.0,17.1408,17.1756,17.1338,17.1686,59600.0
2006-10-27 09:30:00,24.63,24.65,24.5,24.5,16600.0,17.1477,17.1617,17.0572,17.0572,16600.0
2006-10-27 09:40:00,24.5,24.59,24.46,24.59,20400.0,17.0572,17.1199,17.0294,17.1199,20400.0
2006-10-27 09:50:00,24.59,24.72,24.59,24.71,24600.0,17.1199,17.2104,17.1199,17.2034,24600.0
2006-10-27 10:00:00,24.7,24.75,24.6,24.69,25200.0,17.1965,17.2313,17.1269,17.1895,25200.0
2006-10-27 10:10:00,24.7,24.82,24.68,24.81,45400.0,17.1965,17.28,17.1825,17.2731,45400.0
2006-10-27 10:20:00,24.8,24.8,24.68,24.75,32200.0,17.2661,17.2661,17.1825,17.2313,32200.0
2006-10-27 10:30:00,24.73,24.79,24.7,24.78,9400.0,17.2174,17.2591,17.1965,17.2522,9400.0
2006-10-27 10:40:00,24.79,24.81,24.75,24.79,16200.0,17.2591,17.2731,17.2313,17.2591,16200.0
2006-10-27 10:50:00,24.75,24.78,24.72,24.75,21800.0,17.2313,17.2522,17.2104,17.2313,21800.0
2006-10-27 11:00:00,24.74,24.75,24.68,24.74,9400.0,17.2243,17.2313,17.1825,17.2243,9400.0
2006-10-27 11:10:00,24.71,24.8,24.71,24.8,10400.0,17.2034,17.2661,17.2034,17.2661,10400.0
2006-10-27 11:20:00,24.79,24.85,24.79,24.85,5400.0,17.2591,17.3009,17.2591,17.3009,5400.0
2006-10-27 11:30:00,24.85,24.86,24.85,24.86,20400.0,17.3009,17.3079,17.3009,17.3079,20400.0
2006-10-27 11:40:00,24.85,24.86,24.85,24.85,14400.0,17.3009,17.3079,17.3009,17.3009,14400.0
2006-10-27 11:50:00,24.85,24.87,24.85,24.86,6600.0,17.3009,17.3148,17.3009,17.3079,6600.0
2006-10-27 12:00:00,24.86,24.88,24.86,24.86,19200.0,17.3079,17.3218,17.3079,17.3079,19200.0
2006-10-27 12:10:00,24.88,24.93,24.88,24.93,12800.0,17.3218,17.3566,17.3218,17.3566,12800.0
2006-10-27 12:20:00,24.93,24.94,24.91,24.91,12800.0,17.3566,17.3636,17.3427,17.3427,12800.0
2006-10-27 12:30:00,24.92,24.95,24.91,24.93,10200.0,17.3496,17.3705,17.3427,17.3566,10200.0
2006-10-27 12:40:00,24.92,24.95,24.92,24.95,5200.0,17.3496,17.3705,17.3496,17.3705,5200.0
2006-10-27 12:50:00,24.93,24.97,24.89,24.89,11400.0,17.3566,17.3845,17.3288,17.3288,11400.0
2006-10-27 13:00:00,24.89,24.93,24.89,24.93,12600.0,17.3288,17.3566,17.3288,17.3566,12600.0
2006-10-27 13:10:00,24.93,24.95,24.93,24.94,8600.0,17.3566,17.3705,17.3566,17.3636,8600.0
2006-10-27 13:20:00,24.93,24.93,24.89,24.89,16800.0,17.3566,17.3566,17.3288,17.3288,16800.0
2006-10-27 13:30:00,24.88,24.88,24.77,24.81,14000.0,17.3218,17.3218,17.2452,17.2731,14000.0
2006-10-27 13:40:00,24.82,24.86,24.75,24.75,16800.0,17.28,17.3079,17.2313,17.2313,16800.0
2006-10-27 13:50:00,24.75,24.83,24.75,24.83,12000.0,17.2313,17.287,17.2313,17.287,12000.0
2006-10-27 14:00:00,24.86,24.86,24.83,24.83,17600.0,17.3079,17.3079,17.287,17.287,17600.0
2006-10-27 14:10:00,24.85,24.87,24.78,24.8,17000.0,17.3009,17.3148,17.2522,17.2661,17000.0
2006-10-27 14:20:00,24.81,24.82,24.63,24.65,36600.0,17.2731,17.28,17.1477,17.1617,36600.0
2006-10-27 14:30:00,24.66,24.77,24.65,24.75,13200.0,17.1686,17.2452,17.1617,17.2313,13200.0
2006-10-27 14:40:00,24.75,24.77,24.69,24.77,20400.0,17.2313,17.2452,17.1895,17.2452,20400.0
2006-10-27 14:50:00,24.77,24.78,24.67,24.76,32200.0,17.2452,17.2522,17.1756,17.2382,32200.0
2006-10-27 15:00:00,24.78,24.83,24.75,24.83,23000.0,17.2522,17.287,17.2313,17.287,23000.0
2006-10-27 15:10:00,24.82,24.82,24.75,24.75,24400.0,17.28,17.28,17.2313,17.2313,24400.0
2006-10-27 15:20:00,24.73,24.78,24.73,24.73,35000.0,17.2174,17.2522,17.2174,17.2174,35000.0
2006-10-27 15:30:00,24.74,24.75,24.72,24.73,29600.0,17.2243,17.2313,17.2104,17.2174,29600.0
2006-10-27 15:40:00,24.73,24.75,24.71,24.73,39600.0,17.2174,17.2313,17.2034,17.2174,39600.0
2006-10-27 15:50:00,24.73,24.74,24.68,24.71,40200.0,17.2174,17.2243,17.1825,17.2034,40200.0
2006-10-30 09:30:00,24.64,24.64,24.54,24.54,4400.0,17.1547,17.1547,17.0851,17.0851,4400.0
2006-10-30 09:40:00,24.55,24.62,24.55,24.6,6600.0,17.092,17.1408,17.092,17.1269,6600.0
2006-10-30 09:50:00,24.57,24.59,24.49,24.5,22600.0,17.106,17.1199,17.0503,17.0572,22600.0
2006-10-30 10:00:00,24.5,24.56,24.5,24.51,11000.0,17.0572,17.099,17.0572,17.0642,11000.0
2006-10-30 10:10:00,24.52,24.56,24.5,24.56,5600.0,17.0712,17.099,17.0572,17.099,5600.0
2006-10-30 10:20:00,24.56,24.59,24.53,24.53,7600.0,17.099,17.1199,17.0781,17.0781,7600.0
2006-10-30 10:30:00,24.52,24.57,24.52,24.57,13400.0,17.0712,17.106,17.0712,17.106,13400.0
2006-10-30 10:40:00,24.59,24.63,24.59,24.59,10200.0,17.1199,17.1477,17.1199,17.1199,10200.0
2006-10-30 10:50:00,24.58,24.58,24.51,24.51,16800.0,17.1129,17.1129,17.0642,17.0642,16800.0
2006-10-30 11:00:00,24.51,24.6,24.5,24.59,7000.0,17.0642,17.1269,17.0572,17.1199,7000.0
2006-10-30 11:10:00,24.59,24.7,24.59,24.68,8200.0,17.1199,17.1965,17.1199,17.1825,8200.0
2006-10-30 11:20:00,24.69,24.71,24.65,24.65,12600.0,17.1895,17.2034,17.1617,17.1617,12600.0
2006-10-30 11:30:00,24.66,24.67,24.61,24.64,9800.0,17.1686,17.1756,17.1338,17.1547,9800.0
2006-10-30 11:40:00,24.62,24.67,24.62,24.67,6000.0,17.1408,17.1756,17.1408,17.1756,6000.0
2006-10-30 11:50:00,24.68,24.68,24.67,24.67,4200.0,17.1825,17.1825,17.1756,17.1756,4200.0
2006-10-30 12:00:00,24.67,24.67,24.51,24.52,11000.0,17.1756,17.1756,17.0642,17.0712,11000.0
2006-10-30 12:10:00,24.53,24.6,24.53,24.56,8800.0,17.0781,17.1269,17.0781,17.099,8800.0
2006-10-30 12:20:00,24.54,24.62,24.53,24.62,3800.0,17.0851,17.1408,17.0781,17.1408,3800.0
2006-10-30 12:30:00,24.63,24.63,24.62,24.62,1400.0,17.1477,17.1477,17.1408,17.1408,1400.0
2006-10-30 12:40:00,24.61,24.62,24.61,24.61,2200.0,17.1338,17.1408,17.1338,17.1338,2200.0
2006-10-30 12:50:00,24.61,24.64,24.61,24.64,2200.0,17.1338,17.1547,17.1338,17.1547,2200.0
2006-10-30 13:00:00,24.64,24.68,24.61,24.68,6000.0,17.1547,17.1825,17.1338,17.1825,6000.0
2006-10-30 13:10:00,24.7,24.71,24.65,24.66,6800.0,17.1965,17.2034,17.1617,17.1686,6800.0
2006-10-30 13:20:00,24.65,24.68,24.65,24.66,8200.0,17.1617,17.1825,17.1617,17.1686,8200.0
2006-10-30 13:30:00,24.66,24.74,24.66,24.74,5600.0,17.1686,17.2243,17.1686,17.2243,5600.0
2006-10-30 13:40:00,24.75,24.79,24.75,24.76,4200.0,17.2313,17.2591,17.2313,17.2382,4200.0
2006-10-30 13:50:00,24.79,24.8,24.76,24.8,3600.0,17.2591,17.2661,17.2382,17.2661,3600.0
2006-10-30 14:00:00,24.8,24.83,24.8,24.83,7800.0,17.2661,17.287,17.2661,17.287,7800.0
2006-10-30 14:10:00,24.82,24.84,24.8,24.82,5600.0,17.28,17.2939,17.2661,17.28,5600.0
2006-10-30 14:20:00,24.82,24.83,24.8,24.8,5400.0,17.28,17.287,17.2661,17.2661,5400.0
2006-10-30 14:30:00,24.81,24.81,24.78,24.79,8600.0,17.2731,17.2731,17.2522,17.2591,8600.0
2006-10-30 14:40:00,24.79,24.8,24.79,24.8,2600.0,17.2591,17.2661,17.2591,17.2661,2600.0
2006-10-30 14:50:00,24.79,24.8,24.78,24.78,4800.0,17.2591,17.2661,17.2522,17.2522,4800.0
2006-10-30 15:00:00,24.78,24.78,24.72,24.75,7600.0,17.2522,17.2522,17.2104,17.2313,7600.0
2006-10-30 15:10:00,24.75,24.75,24.68,24.68,9600.0,17.2313,17.2313,17.1825,17.1825,9600.0
2006-10-30 15:20:00,24.68,24.77,24.66,24.75,17200.0,17.1825,17.2452,17.1686,17.2313,17200.0
2006-10-30 15:30:00,24.75,24.77,24.72,24.72,16000.0,17.2313,17.2452,17.2104,17.2104,16000.0
2006-10-30 15:40:00,24.72,24.81,24.72,24.81,9400.0,17.2104,17.2731,17.2104,17.2731,9400.0
2006-10-30 15:50:00,24.78,24.79,24.75,24.78,15600.0,17.2522,17.2591,17.2313,17.2522,15600.0
2006-10-31 09:30:00,24.77,24.9,24.77,24.9,6000.0,17.2452,17.3357,17.2452,17.3357,6000.0
2006-10-31 09:40:00,24.86,24.97,24.86,24.92,22400.0,17.3079,17.3845,17.3079,17.3496,22400.0
2006-10-31 09:50:00,24.92,25.05,24.86,25.04,33600.0,17.3496,17.4401,17.3079,17.4332,33600.0
2006-10-31 10:00:00,25.04,25.05,24.98,24.99,23400.0,17.4332,17.4401,17.3914,17.3984,23400.0
2006-10-31 10:10:00,24.99,25.0,24.96,24.99,31200.0,17.3984,17.4053,17.3775,17.3984,31200.0
2006-10-31 10:20:00,24.99,24.99,24.95,24.96,12800.0,17.3984,17.3984,17.3705,17.3775,12800.0
2006-10-31 10:30:00,24.96,24.98,24.95,24.96,16400.0,17.3775,17.3914,17.3705,17.3775,16400.0
2006-10-31 10:40:00,24.95,24.97,24.95,24.95,15400.0,17.3705,17.3845,17.3705,17.3705,15400.0
2006-10-31 10:50:00,24.95,24.99,24.95,24.98,11200.0,17.3705,17.3984,17.3705,17.3914,11200.0
2006-10-31 11:00:00,24.98,24.99,24.94,24.94,31400.0,17.3914,17.3984,17.3636,17.3636,31400.0
2006-10-31 11:10:00,24.94,24.96,24.93,24.93,9400.0,17.3636,17.3775,17.3566,17.3566,9400.0
2006-10-31 11:20:00,24.93,24.93,24.9,24.91,18200.0,17.3566,17.3566,17.3357,17.3427,18200.0
2006-10-31 11:30:00,24.91,24.92,24.9,24.9,5200.0,17.3427,17.3496,17.3357,17.3357,5200.0
2006-10-31 11:40:00,24.9,24.91,24.8,24.84,17200.0,17.3357,17.3427,17.2661,17.2939,17200.0
2006-10-31 11:50:00,24.84,24.89,24.83,24.89,17400.0,17.2939,17.3288,17.287,17.3288,17400.0
2006-10-31 12:00:00,24.9,24.91,24.88,24.9,18800.0,17.3357,17.3427,17.3218,17.3357,18800.0
2006-10-31 12:10:00,24.9,24.91,24.85,24.86,32000.0,17.3357,17.3427,17.3009,17.3079,32000.0
2006-10-31 12:20:00,24.86,24.94,24.86,24.91,45800.0,17.3079,17.3636,17.3079,17.3427,45800.0
2006-10-31 12:30:00,24.91,24.91,24.82,24.86,31600.0,17.3427,17.3427,17.28,17.3079,31600.0
2006-10-31 12:40:00,24.86,24.86,24.83,24.85,34800.0,17.3079,17.3079,17.287,17.3009,34800.0
2006-10-31 12:50:00,24.86,24.86,24.79,24.79,34000.0,17.3079,17.3079,17.2591,17.2591,34000.0
2006-10-31 13:00:00,24.8,24.8,24.75,24.78,16400.0,17.2661,17.2661,17.2313,17.2522,16400.0
2006-10-31 13:10:00,24.78,24.79,24.75,24.75,34800.0,17.2522,17.2591,17.2313,17.2313,34800.0
2006-10-31 13:20:00,24.75,24.78,24.72,24.78,15400.0,17.2313,17.2522,17.2104,17.2522,15400.0
2006-10-31 13:30:00,24.78,24.83,24.78,24.81,10800.0,17.2522,17.287,17.2522,17.2731,10800.0
2006-10-31 13:40:00,24.8,24.84,24.8,24.83,8200.0,17.2661,17.2939,17.2661,17.287,8200.0
2006-10-31 13:50:00,24.82,24.83,24.82,24.83,10200.0,17.28,17.287,17.28,17.287,10200.0
2006-10-31 14:00:00,24.84,24.85,24.81,24.82,23400.0,17.2939,17.3009,17.2731,17.28,23400.0
2006-10-31 14:10:00,24.82,24.84,24.78,24.83,22800.0,17.28,17.2939,17.2522,17.287,22800.0
2006-10-31 14:20:00,24.84,24.84,24.78,24.78,21800.0,17.2939,17.2939,17.2522,17.2522,21800.0
2006-10-31 14:30:00,24.78,24.85,24.75,24.85,36400.0,17.2522,17.3009,17.2313,17.3009,36400.0
2006-10-31 14:40:00,24.84,24.84,24.78,24.83,17600.0,17.2939,17.2939,17.2522,17.287,17600.0
2006-10-31 14:50:00,24.83,24.93,24.8,24.9,17800.0,17.287,17.3566,17.2661,17.3357,17800.0
2006-10-31 15:00:00,24.88,24.91,24.83,24.9,18400.0,17.3218,17.3427,17.287,17.3357,18400.0
2006-10-31 15:10:00,24.9,24.95,24.87,24.95,39000.0,17.3357,17.3705,17.3148,17.3705,39000.0
2006-10-31 15:20:00,24.95,24.98,24.92,24.94,27800.0,17.3705,17.3914,17.3496,17.3636,27800.0
2006-10-31 15:30:00,24.94,24.98,24.94,24.97,29400.0,17.3636,17.3914,17.3636,17.3845,29400.0
2006-10-31 15:40:00,24.98,25.0,24.93,24.93,46600.0,17.3914,17.4053,17.3566,17.3566,46600.0
2006-10-31 15:50:00,24.93,24.93,24.86,24.88,49200.0,17.3566,17.3566,17.3079,17.3218,49200.0
2006-11-01 09:30:00,24.93,24.93,24.83,24.85,13600.0,17.3566,17.3566,17.287,17.3009,13600.0
2006-11-01 09:40:00,24.85,24.96,24.83,24.96,24600.0,17.3009,17.3775,17.287,17.3775,24600.0
2006-11-01 09:50:00,24.97,24.98,24.85,24.94,15000.0,17.3845,17.3914,17.3009,17.3636,15000.0
2006-11-01 10:00:00,24.94,24.94,24.81,24.85,50000.0,17.3636,17.3636,17.2731,17.3009,50000.0
2006-11-01 10:10:00,24.85,24.85,24.67,24.67,30200.0,17.3009,17.3009,17.1756,17.1756,30200.0
2006-11-01 10:20:00,24.65,24.74,24.65,24.74,33200.0,17.1617,17.2243,17.1617,17.2243,33200.0
2006-11-01 10:30:00,24.77,24.77,24.71,24.73,19400.0,17.2452,17.2452,17.2034,17.2174,19400.0
2006-11-01 10:40:00,24.73,24.82,24.72,24.8,61600.0,17.2174,17.28,17.2104,17.2661,61600.0
2006-11-01 10:50:00,24.8,24.93,24.8,24.88,12200.0,17.2661,17.3566,17.2661,17.3218,12200.0
2006-11-01 11:00:00,24.89,24.93,24.85,24.85,13200.0,17.3288,17.3566,17.3009,17.3009,13200.0
2006-11-01 11:10:00,24.85,24.89,24.81,24.89,14400.0,17.3009,17.3288,17.2731,17.3288,14400.0
2006-11-01 11:20:00,24.89,24.94,24.85,24.86,10400.0,17.3288,17.3636,17.3009,17.3079,10400.0
2006-11-01 11:30:00,24.86,24.89,24.84,24.84,9800.0,17.3079,17.3288,17.2939,17.2939,9800.0
2006-11-01 11:40:00,24.84,24.93,24.83,24.86,13800.0,17.2939,17.3566,17.287,17.3079,13800.0
2006-11-01 11:50:00,24.86,24.86,24.82,24.84,6000.0,17.3079,17.3079,17.28,17.2939,6000.0
2006-11-01 12:00:00,24.84,24.9,24.79,24.8,21400.0,17.2939,17.3357,17.2591,17.2661,21400.0
2006-11-01 12:10:00,24.79,24.8,24.75,24.75,6400.0,17.2591,17.2661,17.2313,17.2313,6400.0
2006-11-01 12:20:00,24.76,24.76,24.68,24.7,10800.0,17.2382,17.2382,17.1825,17.1965,10800.0
2006-11-01 12:30:00,24.7,24.7,24.67,24.67,13800.0,17.1965,17.1965,17.1756,17.1756,13800.0
2006-11-01 12:40:00,24.67,24.7,24.65,24.67,6200.0,17.1756,17.1965,17.1617,17.1756,6200.0
2006-11-01 12:50:00,24.67,24.69,24.63,24.67,11200.0,17.1756,17.1895,17.1477,17.1756,11200.0
2006-11-01 13:00:00,24.68,24.7,24.66,24.67,21200.0,17.1825,17.1965,17.1686,17.1756,21200.0
2006-11-01 13:10:00,24.67,24.72,24.66,24.7,21600.0,17.1756,17.2104,17.1686,17.1965,21600.0
2006-11-01 13:20:00,24.7,24.75,24.68,24.74,12800.0,17.1965,17.2313,17.1825,17.2243,12800.0
2006-11-01 13:30:00,24.75,24.75,24.73,24.73,4200.0,17.2313,17.2313,17.2174,17.2174,4200.0
2006-11-01 13:40:00,24.73,24.76,24.73,24.75,11400.0,17.2174,17.2382,17.2174,17.2313,11400.0
2006-11-01 13:50:00,24.76,24.78,24.73,24.74,8200.0,17.2382,17.2522,17.2174,17.2243,8200.0
2006-11-01 14:00:00,24.73,24.73,24.68,24.7,3200.0,17.2174,17.2174,17.1825,17.1965,3200.0
2006-11-01 14:10:00,24.7,24.75,24.69,24.72,23800.0,17.1965,17.2313,17.1895,17.2104,23800.0
2006-11-01 14:20:00,24.72,24.74,24.67,24.72,12000.0,17.2104,17.2243,17.1756,17.2104,12000.0
2006-11-01 14:30:00,24.71,24.71,24.65,24.68,8200.0,17.2034,17.2034,17.1617,17.1825,8200.0
2006-11-01 14:40:00,24.66,24.67,24.61,24.65,7800.0,17.1686,17.1756,17.1338,17.1617,7800.0
2006-11-01 14:50:00,24.64,24.66,24.59,24.59,16000.0,17.1547,17.1686,17.1199,17.1199,16000.0
2006-11-01 15:00:00,24.59,24.6,24.55,24.56,18400.0,17.1199,17.1269,17.092,17.099,18400.0
2006-11-01 15:10:00,24.56,24.57,24.53,24.53,21800.0,17.099,17.106,17.0781,17.0781,21800.0
2006-11-01 15:20:00,24.53,24.55,24.53,24.54,15400.0,17.0781,17.092,17.0781,17.0851,15400.0
2006-11-01 15:30:00,24.54,24.54,24.51,24.52,17400.0,17.0851,17.0851,17.0642,17.0712,17400.0
2006-11-01 15:40:00,24.53,24.53,24.46,24.46,19800.0,17.0781,17.0781,17.0294,17.0294,19800.0
2006-11-01 15:50:00,24.47,24.51,24.47,24.51,85000.0,17.0363,17.0642,17.0363,17.0642,85000.0
2006-11-02 09:30:00,24.4,24.41,24.25,24.25,21200.0,16.9876,16.9946,16.8832,16.8832,21200.0
2006-11-02 09:40:00,24.27,24.27,24.21,24.27,20000.0,16.8971,16.8971,16.8553,16.8971,20000.0
2006-11-02 09:50:00,24.28,24.3,24.21,24.29,12200.0,16.9041,16.918,16.8553,16.911,12200.0
2006-11-02 10:00:00,24.25,24.45,24.25,24.45,13000.0,16.8832,17.0224,16.8832,17.0224,13000.0
2006-11-02 10:10:00,24.45,24.47,24.42,24.42,14400.0,17.0224,17.0363,17.0015,17.0015,14400.0
2006-11-02 10:20:00,24.39,24.42,24.36,24.42,15200.0,16.9806,17.0015,16.9598,17.0015,15200.0
2006-11-02 10:30:00,24.43,24.43,24.37,24.43,24000.0,17.0085,17.0085,16.9667,17.0085,24000.0
2006-11-02 10:40:00,24.44,24.49,24.44,24.49,8400.0,17.0155,17.0503,17.0155,17.0503,8400.0
2006-11-02 10:50:00,24.49,24.63,24.49,24.6,13400.0,17.0503,17.1477,17.0503,17.1269,13400.0
2006-11-02 11:00:00,24.61,24.61,24.57,24.6,12400.0,17.1338,17.1338,17.106,17.1269,12400.0
2006-11-02 11:10:00,24.58,24.59,24.55,24.58,9400.0,17.1129,17.1199,17.092,17.1129,9400.0
2006-11-02 11:20:00,24.57,24.61,24.5,24.5,14800.0,17.106,17.1338,17.0572,17.0572,14800.0
2006-11-02 11:30:00,24.51,24.52,24.48,24.48,12600.0,17.0642,17.0712,17.0433,17.0433,12600.0
2006-11-02 11:40:00,24.49,24.49,24.47,24.47,5000.0,17.0503,17.0503,17.0363,17.0363,5000.0
2006-11-02 11:50:00,24.48,24.48,24.36,24.36,25200.0,17.0433,17.0433,16.9598,16.9598,25200.0
2006-11-02 12:00:00,24.36,24.37,24.33,24.36,14000.0,16.9598,16.9667,16.9389,16.9598,14000.0
2006-11-02 12:10:00,24.36,24.41,24.36,24.37,9600.0,16.9598,16.9946,16.9598,16.9667,9600.0
2006-11-02 12:20:00,24.37,24.38,24.33,24.33,7200.0,16.9667,16.9737,16.9389,16.9389,7200.0
2006-11-02 12:30:00,24.34,24.36,24.32,24.34,3600.0,16.9458,16.9598,16.9319,16.9458,3600.0
2006-11-02 12:40:00,24.33,24.33,24.25,24.25,30400.0,16.9389,16.9389,16.8832,16.8832,30400.0
2006-11-02 12:50:00,24.25,24.29,24.24,24.29,14000.0,16.8832,16.911,16.8762,16.911,14000.0
2006-11-02 13:00:00,24.27,24.28,24.24,24.27,10800.0,16.8971,16.9041,16.8762,16.8971,10800.0
2006-11-02 13:10:00,24.26,24.28,24.25,24.28,7000.0,16.8901,16.9041,16.8832,16.9041,7000.0
2006-11-02 13:20:00,24.27,24.39,24.25,24.36,10600.0,16.8971,16.9806,16.8832,16.9598,10600.0
2006-11-02 13:30:00,24.35,24.39,24.34,24.34,20600.0,16.9528,16.9806,16.9458,16.9458,20600.0
2006-11-02 13:40:00,24.33,24.34,24.29,24.3,20000.0,16.9389,16.9458,16.911,16.918,20000.0
2006-11-02 13:50:00,24.3,24.35,24.3,24.33,8400.0,16.918,16.9528,16.918,16.9389,8400.0
2006-11-02 14:00:00,24.35,24.36,24.31,24.31,5600.0,16.9528,16.9598,16.9249,16.9249,5600.0
2006-11-02 14:10:00,24.33,24.35,24.31,24.33,4200.0,16.9389,16.9528,16.9249,16.9389,4200.0
2006-11-02 14:20:00,24.31,24.33,24.31,24.32,7000.0,16.9249,16.9389,16.9249,16.9319,7000.0
2006-11-02 14:30:00,24.33,24.36,24.3,24.3,7600.0,16.9389,16.9598,16.918,16.918,7600.0
2006-11-02 14:40:00,24.3,24.33,24.3,24.31,7800.0,16.918,16.9389,16.918,16.9249,7800.0
2006-11-02 14:50:00,24.31,24.31,24.28,24.31,9400.0,16.9249,16.9249,16.9041,16.9249,9400.0
2006-11-02 15:00:00,24.31,24.31,24.29,24.3,8000.0,16.9249,16.9249,16.911,16.918,8000.0
2006-11-02 15:10:00,24.3,24.35,24.29,24.3,14400.0,16.918,16.9528,16.911,16.918,14400.0
2006-11-02 15:20:00,24.33,24.33,24.32,24.32,9400.0,16.9389,16.9389,16.9319,16.9319,9400.0
2006-11-02 15:30:00,24.32,24.39,24.32,24.38,10400.0,16.9319,16.9806,16.9319,16.9737,10400.0
2006-11-02 15:40:00,24.39,24.42,24.36,24.36,15800.0,16.9806,17.0015,16.9598,16.9598,15800.0
2006-11-02 15:50:00,24.36,24.36,24.33,24.34,24400.0,16.9598,16.9598,16.9389,16.9458,24400.0
2006-11-03 09:30:00,24.36,24.4,24.28,24.32,11800.0,16.9598,16.9876,16.9041,16.9319,11800.0
2006-11-03 09:40:00,24.31,24.36,24.22,24.23,15800.0,16.9249,16.9598,16.8623,16.8693,15800.0
2006-11-03 09:50:00,24.25,24.29,24.16,24.19,16000.0,16.8832,16.911,16.8205,16.8414,16000.0
2006-11-03 10:00:00,24.19,24.25,24.18,24.22,45400.0,16.8414,16.8832,16.8344,16.8623,45400.0
2006-11-03 10:10:00,24.23,24.32,24.21,24.29,41200.0,16.8693,16.9319,16.8553,16.911,41200.0
2006-11-03 10:20:00,24.28,24.36,24.28,24.31,29200.0,16.9041,16.9598,16.9041,16.9249,29200.0
2006-11-03 10:30:00,24.32,24.33,24.23,24.24,11200.0,16.9319,16.9389,16.8693,16.8762,11200.0
2006-11-03 10:40:00,24.23,24.23,24.17,24.17,11000.0,16.8693,16.8693,16.8275,16.8275,11000.0
2006-11-03 10:50:00,24.17,24.25,24.17,24.22,16000.0,16.8275,16.8832,16.8275,16.8623,16000.0
2006-11-03 11:00:00,24.24,24.25,24.14,24.15,16400.0,16.8762,16.8832,16.8066,16.8136,16400.0
2006-11-03 11:10:00,24.15,24.17,24.05,24.07,46200.0,16.8136,16.8275,16.7439,16.7579,46200.0
2006-11-03 11:20:00,24.05,24.08,24.04,24.08,29000.0,16.7439,16.7648,16.737,16.7648,29000.0
2006-11-03 11:30:00,24.08,24.11,24.05,24.1,22600.0,16.7648,16.7857,16.7439,16.7787,22600.0
2006-11-03 11:40:00,24.1,24.13,24.06,24.13,29600.0,16.7787,16.7996,16.7509,16.7996,29600.0
2006-11-03 11:50:00,24.13,24.13,24.09,24.13,17400.0,16.7996,16.7996,16.7718,16.7996,17400.0
2006-11-03 12:00:00,24.13,24.13,24.11,24.13,10200.0,16.7996,16.7996,16.7857,16.7996,10200.0
2006-11-03 12:10:00,24.11,24.11,24.08,24.08,18000.0,16.7857,16.7857,16.7648,16.7648,18000.0
2006-11-03 12:20:00,24.09,24.1,24.06,24.07,17600.0,16.7718,16.7787,16.7509,16.7579,17600.0
2006-11-03 12:30:00,24.07,24.09,24.06,24.09,13200.0,16.7579,16.7718,16.7509,16.7718,13200.0
2006-11-03 12:40:00,24.1,24.11,24.09,24.09,12800.0,16.7787,16.7857,16.7718,16.7718,12800.0
2006-11-03 12:50:00,24.07,24.08,24.0,24.0,20000.0,16.7579,16.7648,16.7091,16.7091,20000.0
2006-11-03 13:00:00,23.99,24.01,23.98,24.0,22600.0,16.7022,16.7161,16.6952,16.7091,22600.0
2006-11-03 13:10:00,24.01,24.1,24.0,24.08,8600.0,16.7161,16.7787,16.7091,16.7648,8600.0
2006-11-03 13:20:00,24.11,24.23,24.08,24.22,17200.0,16.7857,16.8693,16.7648,16.8623,17200.0
2006-11-03 13:30:00,24.23,24.35,24.23,24.34,22200.0,16.8693,16.9528,16.8693,16.9458,22200.0
2006-11-03 13:40:00,24.33,24.33,24.23,24.24,18800.0,16.9389,16.9389,16.8693,16.8762,18800.0
2006-11-03 13:50:00,24.24,24.24,24.18,24.22,22200.0,16.8762,16.8762,16.8344,16.8623,22200.0
2006-11-03 14:00:00,24.2,24.22,24.2,24.22,16600.0,16.8484,16.8623,16.8484,16.8623,16600.0
2006-11-03 14:10:00,24.22,24.27,24.21,24.27,11000.0,16.8623,16.8971,16.8553,16.8971,11000.0
2006-11-03 14:20:00,24.28,24.4,24.28,24.36,22000.0,16.9041,16.9876,16.9041,16.9598,22000.0
2006-11-03 14:30:00,24.35,24.42,24.35,24.42,12200.0,16.9528,17.0015,16.9528,17.0015,12200.0
2006-11-03 14:40:00,24.41,24.42,24.37,24.37,52400.0,16.9946,17.0015,16.9667,16.9667,52400.0
2006-11-03 14:50:00,24.38,24.43,24.35,24.41,26000.0,16.9737,17.0085,16.9528,16.9946,26000.0
2006-11-03 15:00:00,24.4,24.4,24.33,24.35,16200.0,16.9876,16.9876,16.9389,16.9528,16200.0
2006-11-03 15:10:00,24.35,24.35,24.31,24.35,12800.0,16.9528,16.9528,16.9249,16.9528,12800.0
2006-11-03 15:20:00,24.36,24.43,24.36,24.4,12800.0,16.9598,17.0085,16.9598,16.9876,12800.0
2006-11-03 15:30:00,24.39,24.46,24.37,24.44,16800.0,16.9806,17.0294,16.9667,17.0155,16800.0
2006-11-03 15:40:00,24.43,24.48,24.4,24.41,37400.0,17.0085,17.0433,16.9876,16.9946,37400.0
2006-11-03 15:50:00,24.43,24.47,24.34,24.34,55400.0,17.0085,17.0363,16.9458,16.9458,55400.0
2006-11-06 09:30:00,24.43,24.45,24.38,24.4,16800.0,17.0085,17.0224,16.9737,16.9876,16800.0
2006-11-06 09:40:00,24.4,24.46,24.38,24.46,8800.0,16.9876,17.0294,16.9737,17.0294,8800.0
2006-11-06 09:50:00,24.49,24.58,24.49,24.56,16200.0,17.0503,17.1129,17.0503,17.099,16200.0
2006-11-06 10:00:00,24.56,24.63,24.53,24.61,8400.0,17.099,17.1477,17.0781,17.1338,8400.0
2006-11-06 10:10:00,24.57,24.59,24.56,24.56,4000.0,17.106,17.1199,17.099,17.099,4000.0
2006-11-06 10:20:00,24.56,24.56,24.5,24.5,8600.0,17.099,17.099,17.0572,17.0572,8600.0
2006-11-06 10:30:00,24.52,24.52,24.4,24.42,17200.0,17.0712,17.0712,16.9876,17.0015,17200.0
2006-11-06 10:40:00,24.43,24.43,24.38,24.38,28600.0,17.0085,17.0085,16.9737,16.9737,28600.0
2006-11-06 10:50:00,24.39,24.39,24.33,24.36,24400.0,16.9806,16.9806,16.9389,16.9598,24400.0
2006-11-06 11:00:00,24.36,24.36,24.34,24.36,10000.0,16.9598,16.9598,16.9458,16.9598,10000.0
2006-11-06 11:10:00,24.36,24.38,24.32,24.33,8600.0,16.9598,16.9737,16.9319,16.9389,8600.0
2006-11-06 11:20:00,24.31,24.35,24.31,24.31,3600.0,16.9249,16.9528,16.9249,16.9249,3600.0
2006-11-06 11:30:00,24.35,24.37,24.32,24.35,16800.0,16.9528,16.9667,16.9319,16.9528,16800.0
2006-11-06 11:40:00,24.35,24.35,24.34,24.34,15600.0,16.9528,16.9528,16.9458,16.9458,15600.0
2006-11-06 11:50:00,24.35,24.37,24.34,24.34,12200.0,16.9528,16.9667,16.9458,16.9458,12200.0
2006-11-06 12:00:00,24.34,24.36,24.33,24.33,10800.0,16.9458,16.9598,16.9389,16.9389,10800.0
2006-11-06 12:10:00,24.34,24.37,24.33,24.35,11800.0,16.9458,16.9667,16.9389,16.9528,11800.0
2006-11-06 12:20:00,24.36,24.37,24.35,24.36,9000.0,16.9598,16.9667,16.9528,16.9598,9000.0
2006-11-06 12:30:00,24.36,24.36,24.34,24.34,4400.0,16.9598,16.9598,16.9458,16.9458,4400.0
2006-11-06 12:40:00,24.35,24.36,24.34,24.36,6600.0,16.9528,16.9598,16.9458,16.9598,6600.0
2006-11-06 12:50:00,24.36,24.39,24.35,24.37,9000.0,16.9598,16.9806,16.9528,16.9667,9000.0
2006-11-06 13:00:00,24.36,24.39,24.36,24.36,3600.0,16.9598,16.9806,16.9598,16.9598,3600.0
2006-11-06 13:10:00,24.36,24.38,24.36,24.37,8800.0,16.9598,16.9737,16.9598,16.9667,8800.0
2006-11-06 13:20:00,24.39,24.4,24.36,24.38,10000.0,16.9806,16.9876,16.9598,16.9737,10000.0
2006-11-06 13:30:00,24.39,24.4,24.39,24.39,9600.0,16.9806,16.9876,16.9806,16.9806,9600.0
2006-11-06 13:40:00,24.38,24.38,24.32,24.38,8600.0,16.9737,16.9737,16.9319,16.9737,8600.0
2006-11-06 13:50:00,24.38,24.4,24.36,24.36,4400.0,16.9737,16.9876,16.9598,16.9598,4400.0
2006-11-06 14:00:00,24.38,24.39,24.36,24.39,10000.0,16.9737,16.9806,16.9598,16.9806,10000.0
2006-11-06 14:10:00,24.38,24.42,24.36,24.4,12000.0,16.9737,17.0015,16.9598,16.9876,12000.0
2006-11-06 14:20:00,24.41,24.45,24.41,24.43,12200.0,16.9946,17.0224,16.9946,17.0085,12200.0
2006-11-06 14:30:00,24.42,24.5,24.42,24.43,23800.0,17.0015,17.0572,17.0015,17.0085,23800.0
2006-11-06 14:40:00,24.45,24.48,24.45,24.48,10800.0,17.0224,17.0433,17.0224,17.0433,10800.0
2006-11-06 14:50:00,24.49,24.5,24.45,24.46,14400.0,17.0503,17.0572,17.0224,17.0294,14400.0
2006-11-06 15:00:00,24.46,24.56,24.46,24.52,21400.0,17.0294,17.099,17.0294,17.0712,21400.0
2006-11-06 15:10:00,24.52,24.52,24.49,24.52,14200.0,17.0712,17.0712,17.0503,17.0712,14200.0
2006-11-06 15:20:00,24.5,24.52,24.48,24.5,18200.0,17.0572,17.0712,17.0433,17.0572,18200.0
2006-11-06 15:30:00,24.49,24.49,24.43,24.43,33000.0,17.0503,17.0503,17.0085,17.0085,33000.0
2006-11-06 15:40:00,24.44,24.53,24.44,24.51,29600.0,17.0155,17.0781,17.0155,17.0642,29600.0
2006-11-06 15:50:00,24.52,24.52,24.4,24.4,51400.0,17.0712,17.0712,16.9876,16.9876,51400.0
2006-11-07 09:30:00,24.63,24.63,24.45,24.5,47200.0,17.1477,17.1477,17.0224,17.0572,47200.0
2006-11-07 09:40:00,24.54,24.61,24.5,24.5,21600.0,17.0851,17.1338,17.0572,17.0572,21600.0
2006-11-07 09:50:00,24.5,24.55,24.46,24.52,20800.0,17.0572,17.092,17.0294,17.0712,20800.0
2006-11-07 10:00:00,24.52,24.68,24.52,24.65,74800.0,17.0712,17.1825,17.0712,17.1617,74800.0
2006-11-07 10:10:00,24.65,24.7,24.64,24.7,44600.0,17.1617,17.1965,17.1547,17.1965,44600.0
2006-11-07 10:20:00,24.72,24.8,24.68,24.79,58000.0,17.2104,17.2661,17.1825,17.2591,58000.0
2006-11-07 10:30:00,24.8,24.85,24.71,24.71,34200.0,17.2661,17.3009,17.2034,17.2034,34200.0
2006-11-07 10:40:00,24.71,24.75,24.63,24.68,50800.0,17.2034,17.2313,17.1477,17.1825,50800.0
2006-11-07 10:50:00,24.67,24.67,24.6,24.63,12400.0,17.1756,17.1756,17.1269,17.1477,12400.0
2006-11-07 11:00:00,24.64,24.71,24.64,24.71,61200.0,17.1547,17.2034,17.1547,17.2034,61200.0
2006-11-07 11:10:00,24.71,24.74,24.67,24.71,41200.0,17.2034,17.2243,17.1756,17.2034,41200.0
2006-11-07 11:20:00,24.71,24.71,24.66,24.7,12400.0,17.2034,17.2034,17.1686,17.1965,12400.0
2006-11-07 11:30:00,24.7,24.7,24.68,24.7,7000.0,17.1965,17.1965,17.1825,17.1965,7000.0
2006-11-07 11:40:00,24.68,24.7,24.68,24.7,9200.0,17.1825,17.1965,17.1825,17.1965,9200.0
2006-11-07 11:50:00,24.7,24.71,24.68,24.7,6800.0,17.1965,17.2034,17.1825,17.1965,6800.0
2006-11-07 12:00:00,24.7,24.75,24.7,24.75,14000.0,17.1965,17.2313,17.1965,17.2313,14000.0
2006-11-07 12:10:00,24.75,24.79,24.74,24.77,10400.0,17.2313,17.2591,17.2243,17.2452,10400.0
2006-11-07 12:20:00,24.77,24.82,24.77,24.79,13400.0,17.2452,17.28,17.2452,17.2591,13400.0
2006-11-07 12:30:00,24.79,24.82,24.77,24.79,14200.0,17.2591,17.28,17.2452,17.2591,14200.0
2006-11-07 12:40:00,24.77,24.8,24.77,24.8,7400.0,17.2452,17.2661,17.2452,17.2661,7400.0
2006-11-07 12:50:00,24.81,24.87,24.81,24.83,19200.0,17.2731,17.3148,17.2731,17.287,19200.0
2006-11-07 13:00:00,24.83,24.85,24.8,24.82,13400.0,17.287,17.3009,17.2661,17.28,13400.0
2006-11-07 13:10:00,24.81,24.88,24.81,24.81,20800.0,17.2731,17.3218,17.2731,17.2731,20800.0
2006-11-07 13:20:00,24.78,24.82,24.78,24.81,22200.0,17.2522,17.28,17.2522,17.2731,22200.0
2006-11-07 13:30:00,24.81,24.88,24.81,24.88,13000.0,17.2731,17.3218,17.2731,17.3218,13000.0
2006-11-07 13:40:00,24.88,24.93,24.88,24.93,10400.0,17.3218,17.3566,17.3218,17.3566,10400.0
2006-11-07 13:50:00,24.93,24.93,24.9,24.9,11000.0,17.3566,17.3566,17.3357,17.3357,11000.0
2006-11-07 14:00:00,24.9,24.9,24.85,24.85,17200.0,17.3357,17.3357,17.3009,17.3009,17200.0
2006-11-07 14:10:00,24.85,24.85,24.77,24.77,10200.0,17.3009,17.3009,17.2452,17.2452,10200.0
2006-11-07 14:20:00,24.77,24.77,24.67,24.67,11400.0,17.2452,17.2452,17.1756,17.1756,11400.0
2006-11-07 14:30:00,24.67,24.78,24.67,24.78,18400.0,17.1756,17.2522,17.1756,17.2522,18400.0
2006-11-07 14:40:00,24.77,24.82,24.77,24.8,15400.0,17.2452,17.28,17.2452,17.2661,15400.0
2006-11-07 14:50:00,24.79,24.85,24.79,24.84,18600.0,17.2591,17.3009,17.2591,17.2939,18600.0
2006-11-07 15:00:00,24.84,24.91,24.83,24.88,27200.0,17.2939,17.3427,17.287,17.3218,27200.0
2006-11-07 15:10:00,24.89,24.92,24.88,24.88,26400.0,17.3288,17.3496,17.3218,17.3218,26400.0
2006-11-07 15:20:00,24.9,24.93,24.87,24.88,20200.0,17.3357,17.3566,17.3148,17.3218,20200.0
2006-11-07 15:30:00,24.88,24.92,24.88,24.9,20200.0,17.3218,17.3496,17.3218,17.3357,20200.0
2006-11-07 15:40:00,24.9,24.93,24.86,24.87,24000.0,17.3357,17.3566,17.3079,17.3148,24000.0
2006-11-07 15:50:00,24.86,24.86,24.82,24.82,182400.0,17.3079,17.3079,17.28,17.28,182400.0
2006-11-08 09:30:00,24.75,24.75,24.63,24.65,6400.0,17.2313,17.2313,17.1477,17.1617,6400.0
2006-11-08 09:40:00,24.66,24.86,24.65,24.8,12800.0,17.1686,17.3079,17.1617,17.2661,12800.0
2006-11-08 09:50:00,24.81,24.86,24.8,24.82,9200.0,17.2731,17.3079,17.2661,17.28,9200.0
2006-11-08 10:00:00,24.82,24.85,24.81,24.84,12000.0,17.28,17.3009,17.2731,17.2939,12000.0
2006-11-08 10:10:00,24.84,24.85,24.75,24.77,8400.0,17.2939,17.3009,17.2313,17.2452,8400.0
2006-11-08 10:20:00,24.77,24.79,24.75,24.75,6200.0,17.2452,17.2591,17.2313,17.2313,6200.0
2006-11-08 10:30:00,24.74,24.77,24.69,24.75,33600.0,17.2243,17.2452,17.1895,17.2313,33600.0
2006-11-08 10:40:00,24.77,24.85,24.73,24.85,28400.0,17.2452,17.3009,17.2174,17.3009,28400.0
2006-11-08 10:50:00,24.86,24.88,24.81,24.81,10400.0,17.3079,17.3218,17.2731,17.2731,10400.0
2006-11-08 11:00:00,24.81,24.83,24.78,24.79,9200.0,17.2731,17.287,17.2522,17.2591,9200.0
2006-11-08 11:10:00,24.8,24.85,24.8,24.83,4800.0,17.2661,17.3009,17.2661,17.287,4800.0
2006-11-08 11:20:00,24.84,24.85,24.83,24.83,8600.0,17.2939,17.3009,17.287,17.287,8600.0
2006-11-08 11:30:00,24.83,24.83,24.78,24.78,11000.0,17.287,17.287,17.2522,17.2522,11000.0
2006-11-08 11:40:00,24.79,24.79,24.75,24.78,4800.0,17.2591,17.2591,17.2313,17.2522,4800.0
2006-11-08 11:50:00,24.77,24.77,24.74,24.74,7600.0,17.2452,17.2452,17.2243,17.2243,7600.0
2006-11-08 12:00:00,24.72,24.85,24.72,24.85,14000.0,17.2104,17.3009,17.2104,17.3009,14000.0
2006-11-08 12:10:00,24.85,24.89,24.84,24.84,27600.0,17.3009,17.3288,17.2939,17.2939,27600.0
2006-11-08 12:20:00,24.83,24.85,24.79,24.79,5800.0,17.287,17.3009,17.2591,17.2591,5800.0
2006-11-08 12:30:00,24.78,24.78,24.73,24.75,8800.0,17.2522,17.2522,17.2174,17.2313,8800.0
2006-11-08 12:40:00,24.76,24.78,24.76,24.78,2000.0,17.2382,17.2522,17.2382,17.2522,2000.0
2006-11-08 12:50:00,24.8,24.88,24.77,24.85,33000.0,17.2661,17.3218,17.2452,17.3009,33000.0
2006-11-08 13:00:00,24.83,24.85,24.79,24.8,15200.0,17.287,17.3009,17.2591,17.2661,15200.0
2006-11-08 13:10:00,24.82,24.82,24.75,24.8,20000.0,17.28,17.28,17.2313,17.2661,20000.0
2006-11-08 13:20:00,24.81,24.81,24.74,24.78,9200.0,17.2731,17.2731,17.2243,17.2522,9200.0
2006-11-08 13:30:00,24.78,24.85,24.78,24.84,13600.0,17.2522,17.3009,17.2522,17.2939,13600.0
2006-11-08 13:40:00,24.84,24.88,24.82,24.85,15400.0,17.2939,17.3218,17.28,17.3009,15400.0
2006-11-08 13:50:00,24.87,24.93,24.87,24.93,5400.0,17.3148,17.3566,17.3148,17.3566,5400.0
2006-11-08 14:00:00,24.95,24.95,24.91,24.92,4000.0,17.3705,17.3705,17.3427,17.3496,4000.0
2006-11-08 14:10:00,24.97,25.0,24.95,24.97,8600.0,17.3845,17.4053,17.3705,17.3845,8600.0
2006-11-08 14:20:00,24.97,24.97,24.95,24.95,5600.0,17.3845,17.3845,17.3705,17.3705,5600.0
2006-11-08 14:30:00,24.96,24.98,24.93,24.93,9000.0,17.3775,17.3914,17.3566,17.3566,9000.0
2006-11-08 14:40:00,24.93,24.93,24.91,24.92,3000.0,17.3566,17.3566,17.3427,17.3496,3000.0
2006-11-08 14:50:00,24.95,24.95,24.92,24.92,5600.0,17.3705,17.3705,17.3496,17.3496,5600.0
2006-11-08 15:00:00,24.92,24.93,24.9,24.93,8200.0,17.3496,17.3566,17.3357,17.3566,8200.0
2006-11-08 15:10:00,24.93,24.93,24.91,24.92,2600.0,17.3566,17.3566,17.3427,17.3496,2600.0
2006-11-08 15:20:00,24.92,24.96,24.92,24.95,7200.0,17.3496,17.3775,17.3496,17.3705,7200.0
2006-11-08 15:30:00,24.94,24.94,24.85,24.86,11600.0,17.3636,17.3636,17.3009,17.3079,11600.0
2006-11-08 15:40:00,24.85,24.89,24.84,24.88,15600.0,17.3009,17.3288,17.2939,17.3218,15600.0
2006-11-08 15:50:00,24.88,24.92,24.86,24.92,23600.0,17.3218,17.3496,17.3079,17.3496,23600.0
2006-11-09 09:30:00,24.9,24.93,24.8,24.91,12000.0,17.3357,17.3566,17.2661,17.3427,12000.0
2006-11-09 09:40:00,24.86,24.95,24.81,24.94,24000.0,17.3079,17.3705,17.2731,17.3636,24000.0
2006-11-09 09:50:00,24.92,24.93,24.87,24.87,8000.0,17.3496,17.3566,17.3148,17.3148,8000.0
2006-11-09 10:00:00,24.87,24.91,24.83,24.89,9600.0,17.3148,17.3427,17.287,17.3288,9600.0
2006-11-09 10:10:00,24.89,24.89,24.81,24.81,8200.0,17.3288,17.3288,17.2731,17.2731,8200.0
2006-11-09 10:20:00,24.81,24.86,24.81,24.86,11800.0,17.2731,17.3079,17.2731,17.3079,11800.0
2006-11-09 10:30:00,24.86,24.86,24.85,24.86,6400.0,17.3079,17.3079,17.3009,17.3079,6400.0
2006-11-09 10:40:00,24.89,24.92,24.8,24.8,21200.0,17.3288,17.3496,17.2661,17.2661,21200.0
2006-11-09 10:50:00,24.8,24.85,24.8,24.85,2800.0,17.2661,17.3009,17.2661,17.3009,2800.0
2006-11-09 11:00:00,24.83,24.84,24.8,24.81,27000.0,17.287,17.2939,17.2661,17.2731,27000.0
2006-11-09 11:10:00,24.81,24.81,24.79,24.8,17400.0,17.2731,17.2731,17.2591,17.2661,17400.0
2006-11-09 11:20:00,24.81,24.81,24.79,24.79,15000.0,17.2731,17.2731,17.2591,17.2591,15000.0
2006-11-09 11:30:00,24.79,24.83,24.79,24.81,5800.0,17.2591,17.287,17.2591,17.2731,5800.0
2006-11-09 11:40:00,24.83,24.83,24.74,24.77,17000.0,17.287,17.287,17.2243,17.2452,17000.0
2006-11-09 11:50:00,24.77,24.77,24.75,24.75,4400.0,17.2452,17.2452,17.2313,17.2313,4400.0
2006-11-09 12:00:00,24.76,24.78,24.73,24.73,15200.0,17.2382,17.2522,17.2174,17.2174,15200.0
2006-11-09 12:10:00,24.73,24.8,24.73,24.8,4200.0,17.2174,17.2661,17.2174,17.2661,4200.0
2006-11-09 12:20:00,24.78,24.82,24.78,24.82,4200.0,17.2522,17.28,17.2522,17.28,4200.0
2006-11-09 12:30:00,24.82,24.83,24.82,24.82,5000.0,17.28,17.287,17.28,17.28,5000.0
2006-11-09 12:40:00,24.82,24.83,24.82,24.82,3600.0,17.28,17.287,17.28,17.28,3600.0
2006-11-09 12:50:00,24.82,24.82,24.79,24.81,4400.0,17.28,17.28,17.2591,17.2731,4400.0
2006-11-09 13:00:00,24.81,24.82,24.74,24.74,15400.0,17.2731,17.28,17.2243,17.2243,15400.0
2006-11-09 13:10:00,24.73,24.74,24.72,24.72,11800.0,17.2174,17.2243,17.2104,17.2104,11800.0
2006-11-09 13:20:00,24.73,24.73,24.68,24.68,25000.0,17.2174,17.2174,17.1825,17.1825,25000.0
2006-11-09 13:30:00,24.68,24.73,24.68,24.73,47000.0,17.1825,17.2174,17.1825,17.2174,47000.0
2006-11-09 13:40:00,24.73,24.73,24.71,24.72,14000.0,17.2174,17.2174,17.2034,17.2104,14000.0
2006-11-09 13:50:00,24.72,24.72,24.68,24.68,20400.0,17.2104,17.2104,17.1825,17.1825,20400.0
2006-11-09 14:00:00,24.71,24.71,24.67,24.68,42800.0,17.2034,17.2034,17.1756,17.1825,42800.0
2006-11-09 14:10:00,24.67,24.68,24.61,24.63,58000.0,17.1756,17.1825,17.1338,17.1477,58000.0
2006-11-09 14:20:00,24.62,24.63,24.59,24.63,26400.0,17.1408,17.1477,17.1199,17.1477,26400.0
2006-11-09 14:30:00,24.64,24.64,24.6,24.63,17800.0,17.1547,17.1547,17.1269,17.1477,17800.0
2006-11-09 14:40:00,24.62,24.62,24.55,24.6,28400.0,17.1408,17.1408,17.092,17.1269,28400.0
2006-11-09 14:50:00,24.6,24.61,24.59,24.61,15800.0,17.1269,17.1338,17.1199,17.1338,15800.0
2006-11-09 15:00:00,24.61,24.61,24.53,24.56,14200.0,17.1338,17.1338,17.0781,17.099,14200.0
2006-11-09 15:10:00,24.56,24.56,24.5,24.53,27800.0,17.099,17.099,17.0572,17.0781,27800.0
2006-11-09 15:20:00,24.53,24.56,24.53,24.56,23600.0,17.0781,17.099,17.0781,17.099,23600.0
2006-11-09 15:30:00,24.55,24.58,24.55,24.57,13000.0,17.092,17.1129,17.092,17.106,13000.0
2006-11-09 15:40:00,24.57,24.57,24.54,24.55,38200.0,17.106,17.106,17.0851,17.092,38200.0
2006-11-09 15:50:00,24.55,24.55,24.51,24.53,33000.0,17.092,17.092,17.0642,17.0781,33000.0
2006-11-10 09:30:00,24.55,24.55,24.5,24.53,11000.0,17.092,17.092,17.0572,17.0781,11000.0
2006-11-10 09:40:00,24.55,24.61,24.55,24.6,15400.0,17.092,17.1338,17.092,17.1269,15400.0
2006-11-10 09:50:00,24.62,24.62,24.56,24.6,10600.0,17.1408,17.1408,17.099,17.1269,10600.0
2006-11-10 10:00:00,24.58,24.62,24.58,24.61,36800.0,17.1129,17.1408,17.1129,17.1338,36800.0
2006-11-10 10:10:00,24.61,24.61,24.51,24.56,36800.0,17.1338,17.1338,17.0642,17.099,36800.0
2006-11-10 10:20:00,24.57,24.57,24.45,24.46,26000.0,17.106,17.106,17.0224,17.0294,26000.0
2006-11-10 10:30:00,24.47,24.5,24.46,24.49,20800.0,17.0363,17.0572,17.0294,17.0503,20800.0
2006-11-10 10:40:00,24.49,24.5,24.48,24.48,19000.0,17.0503,17.0572,17.0433,17.0433,19000.0
2006-11-10 10:50:00,24.48,24.5,24.48,24.5,13400.0,17.0433,17.0572,17.0433,17.0572,13400.0
2006-11-10 11:00:00,24.49,24.49,24.43,24.45,13000.0,17.0503,17.0503,17.0085,17.0224,13000.0
2006-11-10 11:10:00,24.46,24.46,24.43,24.45,15000.0,17.0294,17.0294,17.0085,17.0224,15000.0
2006-11-10 11:20:00,24.45,24.5,24.44,24.5,45000.0,17.0224,17.0572,17.0155,17.0572,45000.0
2006-11-10 11:30:00,24.49,24.5,24.49,24.5,45600.0,17.0503,17.0572,17.0503,17.0572,45600.0
2006-11-10 11:40:00,24.5,24.5,24.47,24.49,19000.0,17.0572,17.0572,17.0363,17.0503,19000.0
2006-11-10 11:50:00,24.47,24.48,24.45,24.48,16800.0,17.0363,17.0433,17.0224,17.0433,16800.0
2006-11-10 12:00:00,24.48,24.5,24.48,24.48,16800.0,17.0433,17.0572,17.0433,17.0433,16800.0
2006-11-10 12:10:00,24.48,24.5,24.48,24.49,8200.0,17.0433,17.0572,17.0433,17.0503,8200.0
2006-11-10 12:20:00,24.49,24.49,24.46,24.47,8400.0,17.0503,17.0503,17.0294,17.0363,8400.0
2006-11-10 12:30:00,24.48,24.5,24.48,24.48,12600.0,17.0433,17.0572,17.0433,17.0433,12600.0
2006-11-10 12:40:00,24.48,24.48,24.42,24.42,7200.0,17.0433,17.0433,17.0015,17.0015,7200.0
2006-11-10 12:50:00,24.41,24.43,24.41,24.43,6200.0,16.9946,17.0085,16.9946,17.0085,6200.0
2006-11-10 13:00:00,24.42,24.42,24.4,24.4,9400.0,17.0015,17.0015,16.9876,16.9876,9400.0
2006-11-10 13:10:00,24.4,24.4,24.37,24.37,8200.0,16.9876,16.9876,16.9667,16.9667,8200.0
2006-11-10 13:20:00,24.38,24.38,24.36,24.36,8800.0,16.9737,16.9737,16.9598,16.9598,8800.0
2006-11-10 13:30:00,24.35,24.35,24.25,24.27,28200.0,16.9528,16.9528,16.8832,16.8971,28200.0
2006-11-10 13:40:00,24.27,24.33,24.26,24.33,16000.0,16.8971,16.9389,16.8901,16.9389,16000.0
2006-11-10 13:50:00,24.34,24.37,24.33,24.35,57000.0,16.9458,16.9667,16.9389,16.9528,57000.0
2006-11-10 14:00:00,24.35,24.41,24.31,24.4,31400.0,16.9528,16.9946,16.9249,16.9876,31400.0
2006-11-10 14:10:00,24.4,24.48,24.4,24.48,13200.0,16.9876,17.0433,16.9876,17.0433,13200.0
2006-11-10 14:20:00,24.48,24.5,24.48,24.48,12800.0,17.0433,17.0572,17.0433,17.0433,12800.0
2006-11-10 14:30:00,24.48,24.48,24.46,24.48,15600.0,17.0433,17.0433,17.0294,17.0433,15600.0
2006-11-10 14:40:00,24.49,24.52,24.48,24.48,30200.0,17.0503,17.0712,17.0433,17.0433,30200.0
2006-11-10 14:50:00,24.48,24.49,24.47,24.47,9000.0,17.0433,17.0503,17.0363,17.0363,9000.0
2006-11-10 15:00:00,24.47,24.5,24.45,24.5,23800.0,17.0363,17.0572,17.0224,17.0572,23800.0
2006-11-10 15:10:00,24.49,24.49,24.48,24.48,26400.0,17.0503,17.0503,17.0433,17.0433,26400.0
2006-11-10 15:20:00,24.48,24.49,24.47,24.47,24400.0,17.0433,17.0503,17.0363,17.0363,24400.0
2006-11-10 15:30:00,24.48,24.49,24.47,24.47,42200.0,17.0433,17.0503,17.0363,17.0363,42200.0
2006-11-10 15:40:00,24.47,24.5,24.46,24.47,51400.0,17.0363,17.0572,17.0294,17.0363,51400.0
2006-11-10 15:50:00,24.47,24.48,24.39,24.4,88000.0,17.0363,17.0433,16.9806,16.9876,88000.0
2006-11-13 09:30:00,24.43,24.46,24.43,24.46,21400.0,17.0085,17.0294,17.0085,17.0294,21400.0
2006-11-13 09:40:00,24.46,24.53,24.44,24.5,58600.0,17.0294,17.0781,17.0155,17.0572,58600.0
2006-11-13 09:50:00,24.5,24.52,24.43,24.43,27000.0,17.0572,17.0712,17.0085,17.0085,27000.0
2006-11-13 10:00:00,24.42,24.48,24.42,24.47,17800.0,17.0015,17.0433,17.0015,17.0363,17800.0
2006-11-13 10:10:00,24.47,24.59,24.47,24.53,54600.0,17.0363,17.1199,17.0363,17.0781,54600.0
2006-11-13 10:20:00,24.53,24.53,24.5,24.51,20400.0,17.0781,17.0781,17.0572,17.0642,20400.0
2006-11-13 10:30:00,24.51,24.55,24.49,24.51,35200.0,17.0642,17.092,17.0503,17.0642,35200.0
2006-11-13 10:40:00,24.51,24.61,24.43,24.46,47400.0,17.0642,17.1338,17.0085,17.0294,47400.0
2006-11-13 10:50:00,24.46,24.53,24.45,24.5,17600.0,17.0294,17.0781,17.0224,17.0572,17600.0
2006-11-13 11:00:00,24.5,24.5,24.46,24.47,32400.0,17.0572,17.0572,17.0294,17.0363,32400.0
2006-11-13 11:10:00,24.5,24.73,24.49,24.59,48000.0,17.0572,17.2174,17.0503,17.1199,48000.0
2006-11-13 11:20:00,24.59,24.65,24.58,24.63,45800.0,17.1199,17.1617,17.1129,17.1477,45800.0
2006-11-13 11:30:00,24.61,24.61,24.54,24.55,52600.0,17.1338,17.1338,17.0851,17.092,52600.0
2006-11-13 11:40:00,24.55,24.6,24.54,24.6,18200.0,17.092,17.1269,17.0851,17.1269,18200.0
2006-11-13 11:50:00,24.58,24.6,24.53,24.56,17600.0,17.1129,17.1269,17.0781,17.099,17600.0
2006-11-13 12:00:00,24.55,24.56,24.53,24.56,6600.0,17.092,17.099,17.0781,17.099,6600.0
2006-11-13 12:10:00,24.56,24.6,24.55,24.56,18600.0,17.099,17.1269,17.092,17.099,18600.0
2006-11-13 12:20:00,24.58,24.62,24.58,24.62,21600.0,17.1129,17.1408,17.1129,17.1408,21600.0
2006-11-13 12:30:00,24.62,24.64,24.58,24.6,12200.0,17.1408,17.1547,17.1129,17.1269,12200.0
2006-11-13 12:40:00,24.59,24.6,24.51,24.53,16800.0,17.1199,17.1269,17.0642,17.0781,16800.0
2006-11-13 12:50:00,24.53,24.53,24.41,24.41,12800.0,17.0781,17.0781,16.9946,16.9946,12800.0
2006-11-13 13:00:00,24.4,24.42,24.37,24.37,37000.0,16.9876,17.0015,16.9667,16.9667,37000.0
2006-11-13 13:10:00,24.36,24.37,24.35,24.36,14800.0,16.9598,16.9667,16.9528,16.9598,14800.0
2006-11-13 13:20:00,24.36,24.42,24.36,24.42,14600.0,16.9598,17.0015,16.9598,17.0015,14600.0
2006-11-13 13:30:00,24.43,24.43,24.41,24.42,11400.0,17.0085,17.0085,16.9946,17.0015,11400.0
2006-11-13 13:40:00,24.42,24.42,24.39,24.41,21200.0,17.0015,17.0015,16.9806,16.9946,21200.0
2006-11-13 13:50:00,24.4,24.57,24.4,24.5,27400.0,16.9876,17.106,16.9876,17.0572,27400.0
2006-11-13 14:00:00,24.5,24.52,24.47,24.48,17000.0,17.0572,17.0712,17.0363,17.0433,17000.0
2006-11-13 14:10:00,24.48,24.49,24.46,24.47,17600.0,17.0433,17.0503,17.0294,17.0363,17600.0
2006-11-13 14:20:00,24.47,24.47,24.42,24.43,13200.0,17.0363,17.0363,17.0015,17.0085,13200.0
2006-11-13 14:30:00,24.43,24.46,24.41,24.44,17400.0,17.0085,17.0294,16.9946,17.0155,17400.0
2006-11-13 14:40:00,24.43,24.47,24.43,24.46,24000.0,17.0085,17.0363,17.0085,17.0294,24000.0
2006-11-13 14:50:00,24.45,24.45,24.4,24.43,20600.0,17.0224,17.0224,16.9876,17.0085,20600.0
2006-11-13 15:00:00,24.43,24.54,24.43,24.52,111400.0,17.0085,17.0851,17.0085,17.0712,111400.0
2006-11-13 15:10:00,24.5,24.59,24.5,24.59,42200.0,17.0572,17.1199,17.0572,17.1199,42200.0
2006-11-13 15:20:00,24.59,24.66,24.57,24.63,61400.0,17.1199,17.1686,17.106,17.1477,61400.0
2006-11-13 15:30:00,24.63,24.63,24.55,24.57,108200.0,17.1477,17.1477,17.092,17.106,108200.0
2006-11-13 15:40:00,24.57,24.57,24.47,24.5,71200.0,17.106,17.106,17.0363,17.0572,71200.0
2006-11-13 15:50:00,24.5,24.58,24.43,24.45,135800.0,17.0572,17.1129,17.0085,17.0224,135800.0
2006-11-14 09:30:00,26.23,26.66,26.13,26.36,715800.0,18.2617,18.5611,18.1921,18.3522,715800.0
2006-11-14 09:40:00,26.4,26.5,26.23,26.47,831400.0,18.38,18.4497,18.2617,18.4288,831400.0
2006-11-14 09:50:00,26.47,26.78,26.36,26.56,607600.0,18.4288,18.6446,18.3522,18.4914,607600.0
2006-11-14 10:00:00,26.57,26.83,26.56,26.81,620400.0,18.4984,18.6794,18.4914,18.6655,620400.0
2006-11-14 10:10:00,26.81,26.81,26.6,26.7,239400.0,18.6655,18.6655,18.5193,18.5889,239400.0
2006-11-14 10:20:00,26.7,26.71,26.44,26.49,263600.0,18.5889,18.5959,18.4079,18.4427,263600.0
2006-11-14 10:30:00,26.49,26.6,26.46,26.53,294400.0,18.4427,18.5193,18.4218,18.4705,294400.0
2006-11-14 10:40:00,26.53,26.54,26.35,26.39,173600.0,18.4705,18.4775,18.3452,18.3731,173600.0
2006-11-14 10:50:00,26.39,26.5,26.35,26.45,213800.0,18.3731,18.4497,18.3452,18.4148,213800.0
2006-11-14 11:00:00,26.45,26.48,26.35,26.43,200000.0,18.4148,18.4357,18.3452,18.4009,200000.0
2006-11-14 11:10:00,26.43,26.53,26.35,26.36,258200.0,18.4009,18.4705,18.3452,18.3522,258200.0
2006-11-14 11:20:00,26.35,26.37,26.22,26.3,469800.0,18.3452,18.3591,18.2547,18.3104,469800.0
2006-11-14 11:30:00,26.3,26.46,26.3,26.45,112400.0,18.3104,18.4218,18.3104,18.4148,112400.0
2006-11-14 11:40:00,26.45,26.49,26.38,26.45,128000.0,18.4148,18.4427,18.3661,18.4148,128000.0
2006-11-14 11:50:00,26.43,26.49,26.4,26.46,63600.0,18.4009,18.4427,18.38,18.4218,63600.0
2006-11-14 12:00:00,26.46,26.48,26.38,26.43,94800.0,18.4218,18.4357,18.3661,18.4009,94800.0
2006-11-14 12:10:00,26.43,26.5,26.43,26.5,104400.0,18.4009,18.4497,18.4009,18.4497,104400.0
2006-11-14 12:20:00,26.5,26.55,26.43,26.46,78400.0,18.4497,18.4845,18.4009,18.4218,78400.0
2006-11-14 12:30:00,26.47,26.64,26.43,26.64,124200.0,18.4288,18.5471,18.4009,18.5471,124200.0
2006-11-14 12:40:00,26.64,26.75,26.64,26.64,128600.0,18.5471,18.6237,18.5471,18.5471,128600.0
2006-11-14 12:50:00,26.65,26.65,26.48,26.49,130200.0,18.5541,18.5541,18.4357,18.4427,130200.0
2006-11-14 13:00:00,26.48,26.67,26.47,26.67,90400.0,18.4357,18.568,18.4288,18.568,90400.0
2006-11-14 13:10:00,26.68,26.7,26.61,26.64,66800.0,18.575,18.5889,18.5262,18.5471,66800.0
2006-11-14 13:20:00,26.64,26.71,26.63,26.69,92000.0,18.5471,18.5959,18.5402,18.5819,92000.0
2006-11-14 13:30:00,26.69,26.9,26.69,26.86,160600.0,18.5819,18.7281,18.5819,18.7003,160600.0
2006-11-14 13:40:00,26.86,27.0,26.85,26.96,106400.0,18.7003,18.7978,18.6933,18.7699,106400.0
2006-11-14 13:50:00,26.96,26.97,26.86,26.87,79200.0,18.7699,18.7769,18.7003,18.7073,79200.0
2006-11-14 14:00:00,26.86,27.0,26.83,27.0,80000.0,18.7003,18.7978,18.6794,18.7978,80000.0
2006-11-14 14:10:00,27.0,27.08,26.97,27.05,134200.0,18.7978,18.8535,18.7769,18.8326,134200.0
2006-11-14 14:20:00,27.06,27.23,27.05,27.22,287200.0,18.8395,18.9579,18.8326,18.9509,287200.0
2006-11-14 14:30:00,27.19,27.27,27.06,27.09,204600.0,18.93,18.9857,18.8395,18.8604,204600.0
2006-11-14 14:40:00,27.1,27.1,26.96,27.07,137800.0,18.8674,18.8674,18.7699,18.8465,137800.0
2006-11-14 14:50:00,27.07,27.1,27.04,27.1,76000.0,18.8465,18.8674,18.8256,18.8674,76000.0
2006-11-14 15:00:00,27.1,27.1,26.99,27.07,196600.0,18.8674,18.8674,18.7908,18.8465,196600.0
2006-11-14 15:10:00,27.07,27.1,27.04,27.09,105600.0,18.8465,18.8674,18.8256,18.8604,105600.0
2006-11-14 15:20:00,27.09,27.1,27.0,27.02,149000.0,18.8604,18.8674,18.7978,18.8117,149000.0
2006-11-14 15:30:00,27.02,27.06,27.01,27.04,129600.0,18.8117,18.8395,18.8047,18.8256,129600.0
2006-11-14 15:40:00,27.04,27.05,26.9,27.05,252600.0,18.8256,18.8326,18.7281,18.8326,252600.0
2006-11-14 15:50:00,27.04,27.13,27.04,27.13,180400.0,18.8256,18.8883,18.8256,18.8883,180400.0
2006-11-15 09:30:00,27.1,27.44,26.97,27.4,123400.0,18.8674,19.1041,18.7769,19.0762,123400.0
2006-11-15 09:40:00,27.4,27.49,27.36,27.42,119000.0,19.0762,19.1389,19.0484,19.0902,119000.0
2006-11-15 09:50:00,27.42,27.54,27.42,27.51,91800.0,19.0902,19.1737,19.0902,19.1528,91800.0
2006-11-15 10:00:00,27.51,27.51,27.2,27.2,104600.0,19.1528,19.1528,18.937,18.937,104600.0
2006-11-15 10:10:00,27.19,27.42,27.14,27.37,50800.0,18.93,19.0902,18.8952,19.0554,50800.0
2006-11-15 10:20:00,27.37,27.58,27.37,27.56,32000.0,19.0554,19.2016,19.0554,19.1876,32000.0
2006-11-15 10:30:00,27.59,27.6,27.36,27.38,35600.0,19.2085,19.2155,19.0484,19.0623,35600.0
2006-11-15 10:40:00,27.38,27.55,27.36,27.53,20200.0,19.0623,19.1807,19.0484,19.1668,20200.0
2006-11-15 10:50:00,27.54,27.75,27.54,27.66,44200.0,19.1737,19.3199,19.1737,19.2573,44200.0
2006-11-15 11:00:00,27.66,27.69,27.59,27.59,32400.0,19.2573,19.2782,19.2085,19.2085,32400.0
2006-11-15 11:10:00,27.61,27.75,27.61,27.74,25400.0,19.2225,19.3199,19.2225,19.313,25400.0
2006-11-15 11:20:00,27.75,27.75,27.6,27.63,26400.0,19.3199,19.3199,19.2155,19.2364,26400.0
2006-11-15 11:30:00,27.63,27.7,27.62,27.69,19000.0,19.2364,19.2851,19.2294,19.2782,19000.0
2006-11-15 11:40:00,27.69,27.69,27.61,27.65,31200.0,19.2782,19.2782,19.2225,19.2503,31200.0
2006-11-15 11:50:00,27.65,27.67,27.64,27.64,15200.0,19.2503,19.2642,19.2433,19.2433,15200.0
2006-11-15 12:00:00,27.66,27.73,27.66,27.73,23000.0,19.2573,19.306,19.2573,19.306,23000.0
2006-11-15 12:10:00,27.73,27.74,27.65,27.67,41000.0,19.306,19.313,19.2503,19.2642,41000.0
2006-11-15 12:20:00,27.68,27.81,27.65,27.79,51800.0,19.2712,19.3617,19.2503,19.3478,51800.0
2006-11-15 12:30:00,27.8,27.81,27.75,27.75,36200.0,19.3547,19.3617,19.3199,19.3199,36200.0
2006-11-15 12:40:00,27.75,27.78,27.75,27.78,16400.0,19.3199,19.3408,19.3199,19.3408,16400.0
2006-11-15 12:50:00,27.79,27.82,27.75,27.75,36800.0,19.3478,19.3687,19.3199,19.3199,36800.0
2006-11-15 13:00:00,27.75,27.75,27.66,27.74,42400.0,19.3199,19.3199,19.2573,19.313,42400.0
2006-11-15 13:10:00,27.74,27.75,27.68,27.73,36600.0,19.313,19.3199,19.2712,19.306,36600.0
2006-11-15 13:20:00,27.72,27.78,27.7,27.78,19000.0,19.299,19.3408,19.2851,19.3408,19000.0
2006-11-15 13:30:00,27.77,27.82,27.75,27.82,27400.0,19.3338,19.3687,19.3199,19.3687,27400.0
2006-11-15 13:40:00,27.82,27.83,27.75,27.76,41200.0,19.3687,19.3756,19.3199,19.3269,41200.0
2006-11-15 13:50:00,27.76,27.76,27.68,27.68,44600.0,19.3269,19.3269,19.2712,19.2712,44600.0
2006-11-15 14:00:00,27.68,27.68,27.56,27.64,60800.0,19.2712,19.2712,19.1876,19.2433,60800.0
2006-11-15 14:10:00,27.61,27.61,27.52,27.54,48000.0,19.2225,19.2225,19.1598,19.1737,48000.0
2006-11-15 14:20:00,27.54,27.55,27.46,27.46,77200.0,19.1737,19.1807,19.118,19.118,77200.0
2006-11-15 14:30:00,27.46,27.46,27.32,27.33,60800.0,19.118,19.118,19.0206,19.0275,60800.0
2006-11-15 14:40:00,27.32,27.38,27.3,27.38,61600.0,19.0206,19.0623,19.0066,19.0623,61600.0
2006-11-15 14:50:00,27.39,27.45,27.29,27.29,56400.0,19.0693,19.1111,18.9997,18.9997,56400.0
2006-11-15 15:00:00,27.32,27.36,27.22,27.35,58200.0,19.0206,19.0484,18.9509,19.0414,58200.0
2006-11-15 15:10:00,27.35,27.43,27.35,27.4,32400.0,19.0414,19.0971,19.0414,19.0762,32400.0
2006-11-15 15:20:00,27.41,27.44,27.33,27.34,93200.0,19.0832,19.1041,19.0275,19.0345,93200.0
2006-11-15 15:30:00,27.34,27.35,27.28,27.28,64600.0,19.0345,19.0414,18.9927,18.9927,64600.0
2006-11-15 15:40:00,27.28,27.41,27.24,27.38,67200.0,18.9927,19.0832,18.9649,19.0623,67200.0
2006-11-15 15:50:00,27.38,27.38,27.3,27.3,112200.0,19.0623,19.0623,19.0066,19.0066,112200.0
2006-11-16 09:30:00,28.0,28.06,27.9,27.99,385200.0,19.494,19.5357,19.4244,19.487,385200.0
2006-11-16 09:40:00,27.99,27.99,27.73,27.75,182800.0,19.487,19.487,19.306,19.3199,182800.0
2006-11-16 09:50:00,27.75,27.75,27.47,27.59,330000.0,19.3199,19.3199,19.125,19.2085,330000.0
2006-11-16 10:00:00,27.59,27.68,27.57,27.67,138200.0,19.2085,19.2712,19.1946,19.2642,138200.0
2006-11-16 10:10:00,27.67,27.89,27.63,27.84,221000.0,19.2642,19.4174,19.2364,19.3826,221000.0
2006-11-16 10:20:00,27.85,27.98,27.77,27.79,188400.0,19.3895,19.4801,19.3338,19.3478,188400.0
2006-11-16 10:30:00,27.78,28.02,27.78,27.93,161200.0,19.3408,19.5079,19.3408,19.4452,161200.0
2006-11-16 10:40:00,27.96,28.05,27.92,27.98,146200.0,19.4661,19.5288,19.4383,19.4801,146200.0
2006-11-16 10:50:00,27.98,28.03,27.96,27.98,84200.0,19.4801,19.5149,19.4661,19.4801,84200.0
2006-11-16 11:00:00,27.97,27.98,27.93,27.97,68000.0,19.4731,19.4801,19.4452,19.4731,68000.0
2006-11-16 11:10:00,27.97,28.02,27.97,28.0,68400.0,19.4731,19.5079,19.4731,19.494,68400.0
2006-11-16 11:20:00,28.0,28.02,28.0,28.0,53000.0,19.494,19.5079,19.494,19.494,53000.0
2006-11-16 11:30:00,28.0,28.05,27.99,28.02,72000.0,19.494,19.5288,19.487,19.5079,72000.0
2006-11-16 11:40:00,28.01,28.11,28.0,28.05,77000.0,19.5009,19.5706,19.494,19.5288,77000.0
2006-11-16 11:50:00,28.06,28.12,28.05,28.12,124800.0,19.5357,19.5775,19.5288,19.5775,124800.0
2006-11-16 12:00:00,28.11,28.12,27.89,27.93,134000.0,19.5706,19.5775,19.4174,19.4452,134000.0
2006-11-16 12:10:00,27.95,28.06,27.92,28.03,76200.0,19.4592,19.5357,19.4383,19.5149,76200.0
2006-11-16 12:20:00,28.01,28.01,27.98,28.0,81800.0,19.5009,19.5009,19.4801,19.494,81800.0
2006-11-16 12:30:00,28.0,28.0,27.9,27.92,108400.0,19.494,19.494,19.4244,19.4383,108400.0
2006-11-16 12:40:00,27.92,28.0,27.91,27.99,33200.0,19.4383,19.494,19.4313,19.487,33200.0
2006-11-16 12:50:00,28.0,28.0,27.95,27.98,56800.0,19.494,19.494,19.4592,19.4801,56800.0
2006-11-16 13:00:00,27.99,28.08,27.97,28.02,234600.0,19.487,19.5497,19.4731,19.5079,234600.0
2006-11-16 13:10:00,28.02,28.07,28.02,28.06,78400.0,19.5079,19.5427,19.5079,19.5357,78400.0
2006-11-16 13:20:00,28.07,28.09,28.03,28.04,106400.0,19.5427,19.5566,19.5149,19.5218,106400.0
2006-11-16 13:30:00,28.04,28.09,28.02,28.05,103000.0,19.5218,19.5566,19.5079,19.5288,103000.0
2006-11-16 13:40:00,28.06,28.08,28.0,28.02,105400.0,19.5357,19.5497,19.494,19.5079,105400.0
2006-11-16 13:50:00,28.02,28.05,28.02,28.03,77200.0,19.5079,19.5288,19.5079,19.5149,77200.0
2006-11-16 14:00:00,28.04,28.04,27.92,27.95,65000.0,19.5218,19.5218,19.4383,19.4592,65000.0
2006-11-16 14:10:00,27.95,28.0,27.94,28.0,76000.0,19.4592,19.494,19.4522,19.494,76000.0
2006-11-16 14:20:00,28.0,28.0,27.87,27.89,88600.0,19.494,19.494,19.4035,19.4174,88600.0
2006-11-16 14:30:00,27.88,27.99,27.85,27.92,162800.0,19.4104,19.487,19.3895,19.4383,162800.0
2006-11-16 14:40:00,27.92,27.93,27.81,27.82,119800.0,19.4383,19.4452,19.3617,19.3687,119800.0
2006-11-16 14:50:00,27.82,27.83,27.73,27.83,120400.0,19.3687,19.3756,19.306,19.3756,120400.0
2006-11-16 15:00:00,27.83,27.92,27.83,27.89,116800.0,19.3756,19.4383,19.3756,19.4174,116800.0
2006-11-16 15:10:00,27.89,27.94,27.87,27.92,93600.0,19.4174,19.4522,19.4035,19.4383,93600.0
2006-11-16 15:20:00,27.92,27.93,27.75,27.89,187000.0,19.4383,19.4452,19.3199,19.4174,187000.0
2006-11-16 15:30:00,27.89,27.93,27.79,27.87,90200.0,19.4174,19.4452,19.3478,19.4035,90200.0
2006-11-16 15:40:00,27.88,27.92,27.86,27.87,341800.0,19.4104,19.4383,19.3965,19.4035,341800.0
2006-11-16 15:50:00,27.86,27.92,27.79,27.86,387400.0,19.3965,19.4383,19.3478,19.3965,387400.0
2006-11-17 09:30:00,27.86,27.86,27.68,27.75,161000.0,19.3965,19.3965,19.2712,19.3199,161000.0
2006-11-17 09:40:00,27.75,27.87,27.75,27.85,74600.0,19.3199,19.4035,19.3199,19.3895,74600.0
2006-11-17 09:50:00,27.82,27.85,27.75,27.77,52800.0,19.3687,19.3895,19.3199,19.3338,52800.0
2006-11-17 10:00:00,27.8,27.81,27.73,27.75,72600.0,19.3547,19.3617,19.306,19.3199,72600.0
2006-11-17 10:10:00,27.77,27.8,27.75,27.8,58400.0,19.3338,19.3547,19.3199,19.3547,58400.0
2006-11-17 10:20:00,27.8,27.83,27.79,27.82,40800.0,19.3547,19.3756,19.3478,19.3687,40800.0
2006-11-17 10:30:00,27.82,27.82,27.77,27.8,82600.0,19.3687,19.3687,19.3338,19.3547,82600.0
2006-11-17 10:40:00,27.8,27.82,27.78,27.81,72000.0,19.3547,19.3687,19.3408,19.3617,72000.0
2006-11-17 10:50:00,27.81,27.81,27.75,27.78,73800.0,19.3617,19.3617,19.3199,19.3408,73800.0
2006-11-17 11:00:00,27.79,27.84,27.78,27.8,94600.0,19.3478,19.3826,19.3408,19.3547,94600.0
2006-11-17 11:10:00,27.8,27.81,27.72,27.76,97600.0,19.3547,19.3617,19.299,19.3269,97600.0
2006-11-17 11:20:00,27.76,27.8,27.75,27.79,70000.0,19.3269,19.3547,19.3199,19.3478,70000.0
2006-11-17 11:30:00,27.79,27.79,27.73,27.74,44000.0,19.3478,19.3478,19.306,19.313,44000.0
2006-11-17 11:40:00,27.74,27.77,27.7,27.77,64600.0,19.313,19.3338,19.2851,19.3338,64600.0
2006-11-17 11:50:00,27.77,27.81,27.74,27.81,44400.0,19.3338,19.3617,19.313,19.3617,44400.0
2006-11-17 12:00:00,27.82,27.83,27.74,27.75,114000.0,19.3687,19.3756,19.313,19.3199,114000.0
2006-11-17 12:10:00,27.75,27.78,27.73,27.77,112200.0,19.3199,19.3408,19.306,19.3338,112200.0
2006-11-17 12:20:00,27.77,27.77,27.74,27.75,57400.0,19.3338,19.3338,19.313,19.3199,57400.0
2006-11-17 12:30:00,27.75,27.8,27.75,27.8,43200.0,19.3199,19.3547,19.3199,19.3547,43200.0
2006-11-17 12:40:00,27.79,27.8,27.77,27.78,40200.0,19.3478,19.3547,19.3338,19.3408,40200.0
2006-11-17 12:50:00,27.78,27.78,27.72,27.75,70400.0,19.3408,19.3408,19.299,19.3199,70400.0
2006-11-17 13:00:00,27.75,27.75,27.71,27.71,36400.0,19.3199,19.3199,19.2921,19.2921,36400.0
2006-11-17 13:10:00,27.72,27.75,27.72,27.75,90200.0,19.299,19.3199,19.299,19.3199,90200.0
2006-11-17 13:20:00,27.75,27.75,27.74,27.75,79800.0,19.3199,19.3199,19.313,19.3199,79800.0
2006-11-17 13:30:00,27.75,27.81,27.74,27.74,60800.0,19.3199,19.3617,19.313,19.313,60800.0
2006-11-17 13:40:00,27.75,27.8,27.74,27.78,56200.0,19.3199,19.3547,19.313,19.3408,56200.0
2006-11-17 13:50:00,27.78,27.81,27.77,27.79,38400.0,19.3408,19.3617,19.3338,19.3478,38400.0
2006-11-17 14:00:00,27.79,27.81,27.74,27.8,78400.0,19.3478,19.3617,19.313,19.3547,78400.0
2006-11-17 14:10:00,27.8,27.81,27.75,27.77,87800.0,19.3547,19.3617,19.3199,19.3338,87800.0
2006-11-17 14:20:00,27.79,27.84,27.78,27.82,66600.0,19.3478,19.3826,19.3408,19.3687,66600.0
2006-11-17 14:30:00,27.82,27.86,27.82,27.85,59400.0,19.3687,19.3965,19.3687,19.3895,59400.0
2006-11-17 14:40:00,27.85,27.85,27.78,27.82,74000.0,19.3895,19.3895,19.3408,19.3687,74000.0
2006-11-17 14:50:00,27.81,27.83,27.76,27.82,94400.0,19.3617,19.3756,19.3269,19.3687,94400.0
2006-11-17 15:00:00,27.82,27.84,27.79,27.8,116800.0,19.3687,19.3826,19.3478,19.3547,116800.0
2006-11-17 15:10:00,27.8,27.8,27.75,27.75,110000.0,19.3547,19.3547,19.3199,19.3199,110000.0
2006-11-17 15:20:00,27.75,27.78,27.71,27.77,111000.0,19.3199,19.3408,19.2921,19.3338,111000.0
2006-11-17 15:30:00,27.77,27.78,27.73,27.74,134600.0,19.3338,19.3408,19.306,19.313,134600.0
2006-11-17 15:40:00,27.74,27.83,27.68,27.75,336600.0,19.313,19.3756,19.2712,19.3199,336600.0
2006-11-17 15:50:00,27.75,27.75,27.66,27.67,660000.0,19.3199,19.3199,19.2573,19.2642,660000.0
2006-11-20 09:30:00,27.87,28.15,27.83,28.09,140600.0,19.4035,19.5984,19.3756,19.5566,140600.0
2006-11-20 09:40:00,28.06,28.06,27.88,27.88,92800.0,19.5357,19.5357,19.4104,19.4104,92800.0
2006-11-20 09:50:00,27.88,27.92,27.73,27.91,112200.0,19.4104,19.4383,19.306,19.4313,112200.0
2006-11-20 10:00:00,27.91,27.95,27.83,27.86,70800.0,19.4313,19.4592,19.3756,19.3965,70800.0
2006-11-20 10:10:00,27.86,27.86,27.71,27.81,87600.0,19.3965,19.3965,19.2921,19.3617,87600.0
2006-11-20 10:20:00,27.81,27.86,27.75,27.75,60000.0,19.3617,19.3965,19.3199,19.3199,60000.0
2006-11-20 10:30:00,27.76,27.79,27.76,27.78,68800.0,19.3269,19.3478,19.3269,19.3408,68800.0
2006-11-20 10:40:00,27.78,27.79,27.62,27.67,132400.0,19.3408,19.3478,19.2294,19.2642,132400.0
2006-11-20 10:50:00,27.67,27.71,27.66,27.68,127200.0,19.2642,19.2921,19.2573,19.2712,127200.0
2006-11-20 11:00:00,27.68,27.68,27.61,27.61,194000.0,19.2712,19.2712,19.2225,19.2225,194000.0
2006-11-20 11:10:00,27.61,27.62,27.56,27.58,72600.0,19.2225,19.2294,19.1876,19.2016,72600.0
2006-11-20 11:20:00,27.58,27.6,27.57,27.58,58000.0,19.2016,19.2155,19.1946,19.2016,58000.0
2006-11-20 11:30:00,27.59,27.6,27.59,27.6,36000.0,19.2085,19.2155,19.2085,19.2155,36000.0
2006-11-20 11:40:00,27.6,27.64,27.59,27.63,51800.0,19.2155,19.2433,19.2085,19.2364,51800.0
2006-11-20 11:50:00,27.63,27.65,27.61,27.63,56400.0,19.2364,19.2503,19.2225,19.2364,56400.0
2006-11-20 12:00:00,27.63,27.63,27.45,27.48,96400.0,19.2364,19.2364,19.1111,19.1319,96400.0
2006-11-20 12:10:00,27.48,27.5,27.43,27.46,84000.0,19.1319,19.1459,19.0971,19.118,84000.0
2006-11-20 12:20:00,27.47,27.48,27.29,27.33,168600.0,19.125,19.1319,18.9997,19.0275,168600.0
2006-11-20 12:30:00,27.33,27.33,27.16,27.19,122400.0,19.0275,19.0275,18.9092,18.93,122400.0
2006-11-20 12:40:00,27.19,27.24,27.15,27.18,70800.0,18.93,18.9649,18.9022,18.9231,70800.0
2006-11-20 12:50:00,27.18,27.18,27.13,27.14,76800.0,18.9231,18.9231,18.8883,18.8952,76800.0
2006-11-20 13:00:00,27.14,27.14,27.06,27.09,99800.0,18.8952,18.8952,18.8395,18.8604,99800.0
2006-11-20 13:10:00,27.07,27.08,27.0,27.05,72000.0,18.8465,18.8535,18.7978,18.8326,72000.0
2006-11-20 13:20:00,27.06,27.06,26.87,26.89,97000.0,18.8395,18.8395,18.7073,18.7212,97000.0
2006-11-20 13:30:00,26.89,26.98,26.89,26.98,94800.0,18.7212,18.7838,18.7212,18.7838,94800.0
2006-11-20 13:40:00,26.99,27.08,26.97,27.0,101000.0,18.7908,18.8535,18.7769,18.7978,101000.0
2006-11-20 13:50:00,26.99,27.04,26.97,27.01,110400.0,18.7908,18.8256,18.7769,18.8047,110400.0
2006-11-20 14:00:00,27.02,27.09,26.92,26.96,104800.0,18.8117,18.8604,18.7421,18.7699,104800.0
2006-11-20 14:10:00,26.97,27.0,26.95,26.96,40800.0,18.7769,18.7978,18.763,18.7699,40800.0
2006-11-20 14:20:00,26.96,27.03,26.94,26.99,45000.0,18.7699,18.8186,18.756,18.7908,45000.0
2006-11-20 14:30:00,26.99,27.08,26.94,27.08,60000.0,18.7908,18.8535,18.756,18.8535,60000.0
2006-11-20 14:40:00,27.07,27.08,26.96,27.0,58000.0,18.8465,18.8535,18.7699,18.7978,58000.0
2006-11-20 14:50:00,27.0,27.1,26.98,27.09,72200.0,18.7978,18.8674,18.7838,18.8604,72200.0
2006-11-20 15:00:00,27.09,27.13,27.05,27.13,56800.0,18.8604,18.8883,18.8326,18.8883,56800.0
2006-11-20 15:10:00,27.14,27.18,27.09,27.18,60400.0,18.8952,18.9231,18.8604,18.9231,60400.0
2006-11-20 15:20:00,27.18,27.2,27.08,27.12,102000.0,18.9231,18.937,18.8535,18.8813,102000.0
2006-11-20 15:30:00,27.11,27.24,27.11,27.24,79000.0,18.8743,18.9649,18.8743,18.9649,79000.0
2006-11-20 15:40:00,27.24,27.24,27.15,27.24,115200.0,18.9649,18.9649,18.9022,18.9649,115200.0
2006-11-20 15:50:00,27.24,27.25,27.18,27.24,182400.0,18.9649,18.9718,18.9231,18.9649,182400.0
2006-11-21 09:30:00,27.3,27.44,27.25,27.44,52800.0,19.0066,19.1041,18.9718,19.1041,52800.0
2006-11-21 09:40:00,27.43,27.47,27.35,27.36,50000.0,19.0971,19.125,19.0414,19.0484,50000.0
2006-11-21 09:50:00,27.36,27.4,27.25,27.29,81600.0,19.0484,19.0762,18.9718,18.9997,81600.0
2006-11-21 10:00:00,27.29,27.29,27.22,27.24,32800.0,18.9997,18.9997,18.9509,18.9649,32800.0
2006-11-21 10:10:00,27.24,27.3,27.16,27.3,48000.0,18.9649,19.0066,18.9092,19.0066,48000.0
2006-11-21 10:20:00,27.3,27.3,27.26,27.26,71000.0,19.0066,19.0066,18.9788,18.9788,71000.0
2006-11-21 10:30:00,27.25,27.29,27.19,27.2,54400.0,18.9718,18.9997,18.93,18.937,54400.0
2006-11-21 10:40:00,27.19,27.2,27.13,27.14,77600.0,18.93,18.937,18.8883,18.8952,77600.0
2006-11-21 10:50:00,27.14,27.17,27.13,27.17,51200.0,18.8952,18.9161,18.8883,18.9161,51200.0
2006-11-21 11:00:00,27.17,27.17,27.05,27.05,93200.0,18.9161,18.9161,18.8326,18.8326,93200.0
2006-11-21 11:10:00,27.06,27.1,27.0,27.09,68400.0,18.8395,18.8674,18.7978,18.8604,68400.0
2006-11-21 11:20:00,27.08,27.09,26.99,27.03,80600.0,18.8535,18.8604,18.7908,18.8186,80600.0
2006-11-21 11:30:00,27.04,27.04,26.99,27.0,41400.0,18.8256,18.8256,18.7908,18.7978,41400.0
2006-11-21 11:40:00,27.0,27.0,26.94,26.95,41200.0,18.7978,18.7978,18.756,18.763,41200.0
2006-11-21 11:50:00,26.96,27.0,26.95,26.99,39400.0,18.7699,18.7978,18.763,18.7908,39400.0
2006-11-21 12:00:00,26.99,27.07,26.97,26.98,45000.0,18.7908,18.8465,18.7769,18.7838,45000.0
2006-11-21 12:10:00,26.98,26.98,26.9,26.93,31400.0,18.7838,18.7838,18.7281,18.749,31400.0
2006-11-21 12:20:00,26.93,26.95,26.82,26.82,106600.0,18.749,18.763,18.6724,18.6724,106600.0
2006-11-21 12:30:00,26.82,26.9,26.75,26.89,121400.0,18.6724,18.7281,18.6237,18.7212,121400.0
2006-11-21 12:40:00,26.89,26.93,26.89,26.93,34000.0,18.7212,18.749,18.7212,18.749,34000.0
2006-11-21 12:50:00,26.91,27.0,26.91,27.0,35400.0,18.7351,18.7978,18.7351,18.7978,35400.0
2006-11-21 13:00:00,27.01,27.02,26.92,27.0,45400.0,18.8047,18.8117,18.7421,18.7978,45400.0
2006-11-21 13:10:00,26.99,27.03,26.98,27.0,46200.0,18.7908,18.8186,18.7838,18.7978,46200.0
2006-11-21 13:20:00,27.0,27.0,26.87,26.89,46400.0,18.7978,18.7978,18.7073,18.7212,46400.0
2006-11-21 13:30:00,26.9,26.96,26.9,26.93,32200.0,18.7281,18.7699,18.7281,18.749,32200.0
2006-11-21 13:40:00,26.94,26.98,26.89,26.93,45600.0,18.756,18.7838,18.7212,18.749,45600.0
2006-11-21 13:50:00,26.95,26.97,26.92,26.94,46200.0,18.763,18.7769,18.7421,18.756,46200.0
2006-11-21 14:00:00,26.95,26.96,26.91,26.94,34600.0,18.763,18.7699,18.7351,18.756,34600.0
2006-11-21 14:10:00,26.95,26.98,26.95,26.97,25200.0,18.763,18.7838,18.763,18.7769,25200.0
2006-11-21 14:20:00,26.97,26.98,26.95,26.96,21400.0,18.7769,18.7838,18.763,18.7699,21400.0
2006-11-21 14:30:00,26.97,27.01,26.97,27.01,32400.0,18.7769,18.8047,18.7769,18.8047,32400.0
2006-11-21 14:40:00,27.0,27.02,26.95,26.95,54600.0,18.7978,18.8117,18.763,18.763,54600.0
2006-11-21 14:50:00,26.96,26.97,26.93,26.93,68200.0,18.7699,18.7769,18.749,18.749,68200.0
2006-11-21 15:00:00,26.93,26.99,26.92,26.93,60200.0,18.749,18.7908,18.7421,18.749,60200.0
2006-11-21 15:10:00,26.94,26.97,26.9,26.95,91800.0,18.756,18.7769,18.7281,18.763,91800.0
2006-11-21 15:20:00,26.95,27.0,26.95,27.0,47600.0,18.763,18.7978,18.763,18.7978,47600.0
2006-11-21 15:30:00,27.0,27.01,26.98,27.0,69000.0,18.7978,18.8047,18.7838,18.7978,69000.0
2006-11-21 15:40:00,27.0,27.0,26.9,26.92,94200.0,18.7978,18.7978,18.7281,18.7421,94200.0
2006-11-21 15:50:00,26.91,27.02,26.91,26.98,107000.0,18.7351,18.8117,18.7351,18.7838,107000.0
2006-11-22 09:30:00,27.08,27.18,27.05,27.14,60400.0,18.8535,18.9231,18.8326,18.8952,60400.0
2006-11-22 09:40:00,27.14,27.16,27.09,27.13,32000.0,18.8952,18.9092,18.8604,18.8883,32000.0
2006-11-22 09:50:00,27.12,27.14,27.0,27.08,25400.0,18.8813,18.8952,18.7978,18.8535,25400.0
2006-11-22 10:00:00,27.07,27.11,26.92,26.93,34400.0,18.8465,18.8743,18.7421,18.749,34400.0
2006-11-22 10:10:00,26.94,26.96,26.89,26.91,26200.0,18.756,18.7699,18.7212,18.7351,26200.0
2006-11-22 10:20:00,26.9,26.92,26.88,26.9,27800.0,18.7281,18.7421,18.7142,18.7281,27800.0
2006-11-22 10:30:00,26.89,26.9,26.86,26.88,56800.0,18.7212,18.7281,18.7003,18.7142,56800.0
2006-11-22 10:40:00,26.86,26.92,26.85,26.91,26400.0,18.7003,18.7421,18.6933,18.7351,26400.0
2006-11-22 10:50:00,26.91,26.96,26.88,26.95,32000.0,18.7351,18.7699,18.7142,18.763,32000.0
2006-11-22 11:00:00,26.95,26.99,26.94,26.98,29000.0,18.763,18.7908,18.756,18.7838,29000.0
2006-11-22 11:10:00,26.98,27.05,26.98,27.0,28200.0,18.7838,18.8326,18.7838,18.7978,28200.0
2006-11-22 11:20:00,27.0,27.07,26.99,26.99,15000.0,18.7978,18.8465,18.7908,18.7908,15000.0
2006-11-22 11:30:00,27.0,27.04,26.98,27.0,11600.0,18.7978,18.8256,18.7838,18.7978,11600.0
2006-11-22 11:40:00,26.99,27.04,26.98,27.04,16400.0,18.7908,18.8256,18.7838,18.8256,16400.0
2006-11-22 11:50:00,27.04,27.11,27.04,27.05,35600.0,18.8256,18.8743,18.8256,18.8326,35600.0
2006-11-22 12:00:00,27.05,27.11,27.04,27.09,22400.0,18.8326,18.8743,18.8256,18.8604,22400.0
2006-11-22 12:10:00,27.09,27.11,27.08,27.09,9600.0,18.8604,18.8743,18.8535,18.8604,9600.0
2006-11-22 12:20:00,27.09,27.1,27.08,27.08,17400.0,18.8604,18.8674,18.8535,18.8535,17400.0
2006-11-22 12:30:00,27.09,27.1,27.08,27.08,12800.0,18.8604,18.8674,18.8535,18.8535,12800.0
2006-11-22 12:40:00,27.08,27.08,26.98,26.99,22600.0,18.8535,18.8535,18.7838,18.7908,22600.0
2006-11-22 12:50:00,26.97,26.98,26.96,26.96,5400.0,18.7769,18.7838,18.7699,18.7699,5400.0
2006-11-22 13:00:00,26.95,26.98,26.95,26.98,10800.0,18.763,18.7838,18.763,18.7838,10800.0
2006-11-22 13:10:00,26.98,27.0,26.97,26.98,8800.0,18.7838,18.7978,18.7769,18.7838,8800.0
2006-11-22 13:20:00,26.98,27.0,26.97,26.99,6800.0,18.7838,18.7978,18.7769,18.7908,6800.0
2006-11-22 13:30:00,26.99,27.03,26.97,26.97,15800.0,18.7908,18.8186,18.7769,18.7769,15800.0
2006-11-22 13:40:00,26.97,26.97,26.88,26.9,46000.0,18.7769,18.7769,18.7142,18.7281,46000.0
2006-11-22 13:50:00,26.88,26.9,26.83,26.87,17000.0,18.7142,18.7281,18.6794,18.7073,17000.0
2006-11-22 14:00:00,26.87,26.95,26.86,26.93,11200.0,18.7073,18.763,18.7003,18.749,11200.0
2006-11-22 14:10:00,26.93,27.03,26.93,27.03,15800.0,18.749,18.8186,18.749,18.8186,15800.0
2006-11-22 14:20:00,27.03,27.03,26.96,26.96,14400.0,18.8186,18.8186,18.7699,18.7699,14400.0
2006-11-22 14:30:00,26.96,26.98,26.93,26.97,15800.0,18.7699,18.7838,18.749,18.7769,15800.0
2006-11-22 14:40:00,26.96,27.0,26.95,27.0,25600.0,18.7699,18.7978,18.763,18.7978,25600.0
2006-11-22 14:50:00,26.99,27.02,26.98,27.0,10400.0,18.7908,18.8117,18.7838,18.7978,10400.0
2006-11-22 15:00:00,27.0,27.11,27.0,27.1,24400.0,18.7978,18.8743,18.7978,18.8674,24400.0
2006-11-22 15:10:00,27.08,27.08,27.06,27.06,11600.0,18.8535,18.8535,18.8395,18.8395,11600.0
2006-11-22 15:20:00,27.06,27.15,27.06,27.14,67000.0,18.8395,18.9022,18.8395,18.8952,67000.0
2006-11-22 15:30:00,27.13,27.13,27.07,27.1,19400.0,18.8883,18.8883,18.8465,18.8674,19400.0
2006-11-22 15:40:00,27.09,27.1,27.05,27.08,30800.0,18.8604,18.8674,18.8326,18.8535,30800.0
2006-11-22 15:50:00,27.09,27.09,27.0,27.04,63600.0,18.8604,18.8604,18.7978,18.8256,63600.0
2006-11-24 09:30:00,27.01,27.1,27.0,27.03,30800.0,18.8047,18.8674,18.7978,18.8186,30800.0
2006-11-24 09:40:00,27.0,27.01,26.85,26.86,40400.0,18.7978,18.8047,18.6933,18.7003,40400.0
2006-11-24 09:50:00,26.85,26.85,26.75,26.79,29200.0,18.6933,18.6933,18.6237,18.6516,29200.0
2006-11-24 10:00:00,26.79,26.88,26.79,26.87,28000.0,18.6516,18.7142,18.6516,18.7073,28000.0
2006-11-24 10:10:00,26.86,26.88,26.84,26.86,37600.0,18.7003,18.7142,18.6864,18.7003,37600.0
2006-11-24 10:20:00,26.88,26.98,26.86,26.89,76600.0,18.7142,18.7838,18.7003,18.7212,76600.0
2006-11-24 10:30:00,26.9,26.92,26.86,26.92,26600.0,18.7281,18.7421,18.7003,18.7421,26600.0
2006-11-24 10:40:00,26.92,27.01,26.92,26.99,73000.0,18.7421,18.8047,18.7421,18.7908,73000.0
2006-11-24 10:50:00,27.0,27.12,27.0,27.08,27400.0,18.7978,18.8813,18.7978,18.8535,27400.0
2006-11-24 11:00:00,27.09,27.09,27.01,27.08,54600.0,18.8604,18.8604,18.8047,18.8535,54600.0
2006-11-24 11:10:00,27.08,27.19,27.07,27.09,22000.0,18.8535,18.93,18.8465,18.8604,22000.0
2006-11-24 11:20:00,27.09,27.11,27.03,27.03,12200.0,18.8604,18.8743,18.8186,18.8186,12200.0
2006-11-24 11:30:00,27.03,27.03,26.93,26.93,22200.0,18.8186,18.8186,18.749,18.749,22200.0
2006-11-24 11:40:00,26.93,27.03,26.89,27.03,22800.0,18.749,18.8186,18.7212,18.8186,22800.0
2006-11-24 11:50:00,27.03,27.03,26.91,26.97,35600.0,18.8186,18.8186,18.7351,18.7769,35600.0
2006-11-24 12:00:00,26.98,27.08,26.98,27.08,13200.0,18.7838,18.8535,18.7838,18.8535,13200.0
2006-11-24 12:10:00,27.11,27.16,27.1,27.15,32400.0,18.8743,18.9092,18.8674,18.9022,32400.0
2006-11-24 12:20:00,27.16,27.23,27.16,27.21,17600.0,18.9092,18.9579,18.9092,18.944,17600.0
2006-11-24 12:30:00,27.21,27.21,27.17,27.17,7800.0,18.944,18.944,18.9161,18.9161,7800.0
2006-11-24 12:40:00,27.18,27.18,27.15,27.16,13200.0,18.9231,18.9231,18.9022,18.9092,13200.0
2006-11-24 12:50:00,27.17,27.17,27.1,27.14,16600.0,18.9161,18.9161,18.8674,18.8952,16600.0
2006-11-24 13:00:00,27.14,27.15,27.11,27.11,11800.0,18.8952,18.9022,18.8743,18.8743,11800.0
2006-11-24 13:10:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:20:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:30:00,27.11,27.11,27.11,27.11,0.0,18.8743,18.8743,18.8743,18.8743,0.0
2006-11-24 13:40:00,27.59,27.59,27.53,27.53,400.0,19.2085,19.2085,19.1668,19.1668,400.0
2006-11-24 13:50:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:00:00,27.53,27.53,27.53,27.53,200.0,19.1668,19.1668,19.1668,19.1668,200.0
2006-11-24 14:10:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:20:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:30:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:40:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 14:50:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:00:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:10:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:20:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:30:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:40:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-24 15:50:00,27.53,27.53,27.53,27.53,0.0,19.1668,19.1668,19.1668,19.1668,0.0
2006-11-27 09:30:00,27.1,27.11,26.99,27.0,61000.0,18.8674,18.8743,18.7908,18.7978,61000.0
2006-11-27 09:40:00,27.07,27.07,26.83,26.93,40600.0,18.8465,18.8465,18.6794,18.749,40600.0
2006-11-27 09:50:00,26.96,27.0,26.93,26.97,57600.0,18.7699,18.7978,18.749,18.7769,57600.0
2006-11-27 10:00:00,26.96,27.0,26.95,26.97,43800.0,18.7699,18.7978,18.763,18.7769,43800.0
2006-11-27 10:10:00,26.97,27.04,26.95,27.03,52000.0,18.7769,18.8256,18.763,18.8186,52000.0
2006-11-27 10:20:00,27.04,27.07,26.98,27.03,63200.0,18.8256,18.8465,18.7838,18.8186,63200.0
2006-11-27 10:30:00,27.02,27.07,27.0,27.05,32400.0,18.8117,18.8465,18.7978,18.8326,32400.0
2006-11-27 10:40:00,27.05,27.09,27.0,27.09,25000.0,18.8326,18.8604,18.7978,18.8604,25000.0
2006-11-27 10:50:00,27.09,27.18,27.09,27.18,43200.0,18.8604,18.9231,18.8604,18.9231,43200.0
2006-11-27 11:00:00,27.16,27.16,27.08,27.11,21200.0,18.9092,18.9092,18.8535,18.8743,21200.0
2006-11-27 11:10:00,27.13,27.13,27.03,27.11,67400.0,18.8883,18.8883,18.8186,18.8743,67400.0
2006-11-27 11:20:00,27.11,27.11,27.03,27.04,52000.0,18.8743,18.8743,18.8186,18.8256,52000.0
2006-11-27 11:30:00,27.06,27.18,27.06,27.18,28400.0,18.8395,18.9231,18.8395,18.9231,28400.0
2006-11-27 11:40:00,27.18,27.2,27.15,27.19,75600.0,18.9231,18.937,18.9022,18.93,75600.0
2006-11-27 11:50:00,27.19,27.2,27.07,27.07,37400.0,18.93,18.937,18.8465,18.8465,37400.0
2006-11-27 12:00:00,27.08,27.17,27.07,27.15,31000.0,18.8535,18.9161,18.8465,18.9022,31000.0
2006-11-27 12:10:00,27.16,27.2,27.13,27.13,65400.0,18.9092,18.937,18.8883,18.8883,65400.0
2006-11-27 12:20:00,27.13,27.13,27.1,27.11,109600.0,18.8883,18.8883,18.8674,18.8743,109600.0
2006-11-27 12:30:00,27.11,27.11,26.98,26.98,28000.0,18.8743,18.8743,18.7838,18.7838,28000.0
2006-11-27 12:40:00,26.97,26.99,26.93,26.93,14000.0,18.7769,18.7908,18.749,18.749,14000.0
2006-11-27 12:50:00,26.93,26.93,26.81,26.81,26200.0,18.749,18.749,18.6655,18.6655,26200.0
2006-11-27 13:00:00,26.81,26.87,26.78,26.87,28200.0,18.6655,18.7073,18.6446,18.7073,28200.0
2006-11-27 13:10:00,26.87,26.88,26.85,26.86,21800.0,18.7073,18.7142,18.6933,18.7003,21800.0
2006-11-27 13:20:00,26.85,26.91,26.84,26.91,19800.0,18.6933,18.7351,18.6864,18.7351,19800.0
2006-11-27 13:30:00,26.92,26.93,26.86,26.86,15800.0,18.7421,18.749,18.7003,18.7003,15800.0
2006-11-27 13:40:00,26.84,26.93,26.84,26.88,11400.0,18.6864,18.749,18.6864,18.7142,11400.0
2006-11-27 13:50:00,26.88,26.89,26.87,26.89,7000.0,18.7142,18.7212,18.7073,18.7212,7000.0
2006-11-27 14:00:00,26.88,26.92,26.75,26.75,41200.0,18.7142,18.7421,18.6237,18.6237,41200.0
2006-11-27 14:10:00,26.76,26.83,26.73,26.83,38200.0,18.6307,18.6794,18.6098,18.6794,38200.0
2006-11-27 14:20:00,26.83,26.83,26.73,26.77,33200.0,18.6794,18.6794,18.6098,18.6376,33200.0
2006-11-27 14:30:00,26.77,26.8,26.68,26.75,24600.0,18.6376,18.6585,18.575,18.6237,24600.0
2006-11-27 14:40:00,26.75,26.76,26.69,26.71,36600.0,18.6237,18.6307,18.5819,18.5959,36600.0
2006-11-27 14:50:00,26.71,26.72,26.68,26.68,31200.0,18.5959,18.6028,18.575,18.575,31200.0
2006-11-27 15:00:00,26.68,26.73,26.68,26.72,35400.0,18.575,18.6098,18.575,18.6028,35400.0
2006-11-27 15:10:00,26.73,26.75,26.71,26.73,25600.0,18.6098,18.6237,18.5959,18.6098,25600.0
2006-11-27 15:20:00,26.73,26.75,26.68,26.73,30600.0,18.6098,18.6237,18.575,18.6098,30600.0
2006-11-27 15:30:00,26.74,26.8,26.73,26.78,33200.0,18.6167,18.6585,18.6098,18.6446,33200.0
2006-11-27 15:40:00,26.78,26.81,26.74,26.8,31400.0,18.6446,18.6655,18.6167,18.6585,31400.0
2006-11-27 15:50:00,26.81,26.81,26.68,26.71,40400.0,18.6655,18.6655,18.575,18.5959,40400.0
2006-11-28 09:30:00,26.65,26.71,26.61,26.66,25800.0,18.5541,18.5959,18.5262,18.5611,25800.0
2006-11-28 09:40:00,26.63,26.65,26.57,26.59,41800.0,18.5402,18.5541,18.4984,18.5123,41800.0
2006-11-28 09:50:00,26.58,26.68,26.58,26.67,17800.0,18.5054,18.575,18.5054,18.568,17800.0
2006-11-28 10:00:00,26.66,26.81,26.63,26.78,26600.0,18.5611,18.6655,18.5402,18.6446,26600.0
2006-11-28 10:10:00,26.78,26.81,26.73,26.73,25600.0,18.6446,18.6655,18.6098,18.6098,25600.0
2006-11-28 10:20:00,26.73,26.9,26.73,26.9,35400.0,18.6098,18.7281,18.6098,18.7281,35400.0
2006-11-28 10:30:00,26.91,27.0,26.9,27.0,24400.0,18.7351,18.7978,18.7281,18.7978,24400.0
2006-11-28 10:40:00,27.02,27.02,26.88,26.88,13000.0,18.8117,18.8117,18.7142,18.7142,13000.0
2006-11-28 10:50:00,26.86,26.86,26.76,26.79,31000.0,18.7003,18.7003,18.6307,18.6516,31000.0
2006-11-28 11:00:00,26.79,26.79,26.73,26.73,11200.0,18.6516,18.6516,18.6098,18.6098,11200.0
2006-11-28 11:10:00,26.73,26.74,26.66,26.68,13000.0,18.6098,18.6167,18.5611,18.575,13000.0
2006-11-28 11:20:00,26.67,26.68,26.64,26.66,25800.0,18.568,18.575,18.5471,18.5611,25800.0
2006-11-28 11:30:00,26.65,26.7,26.63,26.7,15200.0,18.5541,18.5889,18.5402,18.5889,15200.0
2006-11-28 11:40:00,26.7,26.75,26.65,26.67,17000.0,18.5889,18.6237,18.5541,18.568,17000.0
2006-11-28 11:50:00,26.67,26.73,26.64,26.64,20200.0,18.568,18.6098,18.5471,18.5471,20200.0
2006-11-28 12:00:00,26.64,26.65,26.61,26.64,21400.0,18.5471,18.5541,18.5262,18.5471,21400.0
2006-11-28 12:10:00,26.63,26.66,26.63,26.65,7800.0,18.5402,18.5611,18.5402,18.5541,7800.0
2006-11-28 12:20:00,26.66,26.67,26.64,26.66,13600.0,18.5611,18.568,18.5471,18.5611,13600.0
2006-11-28 12:30:00,26.64,26.69,26.6,26.62,21600.0,18.5471,18.5819,18.5193,18.5332,21600.0
2006-11-28 12:40:00,26.61,26.64,26.6,26.62,15800.0,18.5262,18.5471,18.5193,18.5332,15800.0
2006-11-28 12:50:00,26.62,26.66,26.62,26.65,13800.0,18.5332,18.5611,18.5332,18.5541,13800.0
2006-11-28 13:00:00,26.64,26.71,26.64,26.66,24000.0,18.5471,18.5959,18.5471,18.5611,24000.0
2006-11-28 13:10:00,26.67,26.68,26.6,26.6,20600.0,18.568,18.575,18.5193,18.5193,20600.0
2006-11-28 13:20:00,26.6,26.61,26.58,26.58,19800.0,18.5193,18.5262,18.5054,18.5054,19800.0
2006-11-28 13:30:00,26.57,26.6,26.55,26.6,10600.0,18.4984,18.5193,18.4845,18.5193,10600.0
2006-11-28 13:40:00,26.61,26.67,26.61,26.64,15800.0,18.5262,18.568,18.5262,18.5471,15800.0
2006-11-28 13:50:00,26.63,26.66,26.63,26.65,8200.0,18.5402,18.5611,18.5402,18.5541,8200.0
2006-11-28 14:00:00,26.63,26.67,26.63,26.67,12400.0,18.5402,18.568,18.5402,18.568,12400.0
2006-11-28 14:10:00,26.66,26.66,26.58,26.58,6800.0,18.5611,18.5611,18.5054,18.5054,6800.0
2006-11-28 14:20:00,26.56,26.64,26.56,26.6,18400.0,18.4914,18.5471,18.4914,18.5193,18400.0
2006-11-28 14:30:00,26.59,26.61,26.52,26.54,31200.0,18.5123,18.5262,18.4636,18.4775,31200.0
2006-11-28 14:40:00,26.54,26.59,26.45,26.45,59200.0,18.4775,18.5123,18.4148,18.4148,59200.0
2006-11-28 14:50:00,26.45,26.55,26.45,26.53,66000.0,18.4148,18.4845,18.4148,18.4705,66000.0
2006-11-28 15:00:00,26.53,26.55,26.52,26.54,37800.0,18.4705,18.4845,18.4636,18.4775,37800.0
2006-11-28 15:10:00,26.55,26.61,26.53,26.59,72800.0,18.4845,18.5262,18.4705,18.5123,72800.0
2006-11-28 15:20:00,26.59,26.7,26.59,26.68,29600.0,18.5123,18.5889,18.5123,18.575,29600.0
2006-11-28 15:30:00,26.68,26.7,26.6,26.64,55200.0,18.575,18.5889,18.5193,18.5471,55200.0
2006-11-28 15:40:00,26.66,26.66,26.63,26.66,43600.0,18.5611,18.5611,18.5402,18.5611,43600.0
2006-11-28 15:50:00,26.66,26.68,26.64,26.65,40200.0,18.5611,18.575,18.5471,18.5541,40200.0
2006-11-29 09:30:00,26.66,26.83,26.66,26.81,24600.0,18.5611,18.6794,18.5611,18.6655,24600.0
2006-11-29 09:40:00,26.83,26.91,26.8,26.9,24000.0,18.6794,18.7351,18.6585,18.7281,24000.0
2006-11-29 09:50:00,26.93,26.93,26.86,26.89,25400.0,18.749,18.749,18.7003,18.7212,25400.0
2006-11-29 10:00:00,26.87,27.03,26.87,26.99,46400.0,18.7073,18.8186,18.7073,18.7908,46400.0
2006-11-29 10:10:00,27.0,27.0,26.97,26.99,30600.0,18.7978,18.7978,18.7769,18.7908,30600.0
2006-11-29 10:20:00,26.99,27.0,26.95,26.95,24200.0,18.7908,18.7978,18.763,18.763,24200.0
2006-11-29 10:30:00,26.95,26.98,26.92,26.92,38000.0,18.763,18.7838,18.7421,18.7421,38000.0
2006-11-29 10:40:00,26.92,26.98,26.91,26.98,21800.0,18.7421,18.7838,18.7351,18.7838,21800.0
2006-11-29 10:50:00,26.98,27.02,26.89,26.91,21800.0,18.7838,18.8117,18.7212,18.7351,21800.0
2006-11-29 11:00:00,26.9,26.98,26.89,26.98,16400.0,18.7281,18.7838,18.7212,18.7838,16400.0
2006-11-29 11:10:00,26.98,27.0,26.88,26.88,32600.0,18.7838,18.7978,18.7142,18.7142,32600.0
2006-11-29 11:20:00,26.88,26.88,26.85,26.85,24200.0,18.7142,18.7142,18.6933,18.6933,24200.0
2006-11-29 11:30:00,26.84,26.86,26.83,26.86,10000.0,18.6864,18.7003,18.6794,18.7003,10000.0
2006-11-29 11:40:00,26.85,26.85,26.82,26.83,13800.0,18.6933,18.6933,18.6724,18.6794,13800.0
2006-11-29 11:50:00,26.82,26.82,26.8,26.81,6400.0,18.6724,18.6724,18.6585,18.6655,6400.0
2006-11-29 12:00:00,26.81,26.83,26.81,26.83,7200.0,18.6655,18.6794,18.6655,18.6794,7200.0
2006-11-29 12:10:00,26.82,26.82,26.8,26.81,15800.0,18.6724,18.6724,18.6585,18.6655,15800.0
2006-11-29 12:20:00,26.81,26.82,26.8,26.81,15200.0,18.6655,18.6724,18.6585,18.6655,15200.0
2006-11-29 12:30:00,26.8,26.8,26.74,26.75,66000.0,18.6585,18.6585,18.6167,18.6237,66000.0
2006-11-29 12:40:00,26.75,26.77,26.75,26.76,41000.0,18.6237,18.6376,18.6237,18.6307,41000.0
2006-11-29 12:50:00,26.75,26.78,26.75,26.78,19800.0,18.6237,18.6446,18.6237,18.6446,19800.0
2006-11-29 13:00:00,26.78,26.78,26.71,26.71,16200.0,18.6446,18.6446,18.5959,18.5959,16200.0
2006-11-29 13:10:00,26.71,26.71,26.65,26.67,17200.0,18.5959,18.5959,18.5541,18.568,17200.0
2006-11-29 13:20:00,26.66,26.67,26.61,26.66,18800.0,18.5611,18.568,18.5262,18.5611,18800.0
2006-11-29 13:30:00,26.64,26.64,26.56,26.57,13200.0,18.5471,18.5471,18.4914,18.4984,13200.0
2006-11-29 13:40:00,26.58,26.64,26.55,26.63,19000.0,18.5054,18.5471,18.4845,18.5402,19000.0
2006-11-29 13:50:00,26.64,26.66,26.63,26.66,9000.0,18.5471,18.5611,18.5402,18.5611,9000.0
2006-11-29 14:00:00,26.66,26.7,26.66,26.68,16200.0,18.5611,18.5889,18.5611,18.575,16200.0
2006-11-29 14:10:00,26.68,26.7,26.66,26.68,14400.0,18.575,18.5889,18.5611,18.575,14400.0
2006-11-29 14:20:00,26.7,26.75,26.66,26.67,13800.0,18.5889,18.6237,18.5611,18.568,13800.0
2006-11-29 14:30:00,26.67,26.79,26.67,26.79,11000.0,18.568,18.6516,18.568,18.6516,11000.0
2006-11-29 14:40:00,26.8,26.81,26.77,26.81,15000.0,18.6585,18.6655,18.6376,18.6655,15000.0
2006-11-29 14:50:00,26.81,26.86,26.8,26.8,22200.0,18.6655,18.7003,18.6585,18.6585,22200.0
2006-11-29 15:00:00,26.8,26.83,26.75,26.83,16800.0,18.6585,18.6794,18.6237,18.6794,16800.0
2006-11-29 15:10:00,26.83,26.86,26.82,26.86,24600.0,18.6794,18.7003,18.6724,18.7003,24600.0
2006-11-29 15:20:00,26.86,26.86,26.8,26.81,27800.0,18.7003,18.7003,18.6585,18.6655,27800.0
2006-11-29 15:30:00,26.81,26.83,26.78,26.82,35800.0,18.6655,18.6794,18.6446,18.6724,35800.0
2006-11-29 15:40:00,26.83,26.83,26.73,26.73,72800.0,18.6794,18.6794,18.6098,18.6098,72800.0
2006-11-29 15:50:00,26.72,26.74,26.7,26.72,68000.0,18.6028,18.6167,18.5889,18.6028,68000.0
2006-11-30 09:30:00,26.79,26.81,26.71,26.73,20000.0,18.6516,18.6655,18.5959,18.6098,20000.0
2006-11-30 09:40:00,26.73,26.82,26.66,26.72,28600.0,18.6098,18.6724,18.5611,18.6028,28600.0
2006-11-30 09:50:00,26.75,26.92,26.75,26.92,28200.0,18.6237,18.7421,18.6237,18.7421,28200.0
2006-11-30 10:00:00,26.92,26.92,26.75,26.8,19600.0,18.7421,18.7421,18.6237,18.6585,19600.0
2006-11-30 10:10:00,26.8,26.88,26.8,26.83,23400.0,18.6585,18.7142,18.6585,18.6794,23400.0
2006-11-30 10:20:00,26.85,26.89,26.84,26.89,66000.0,18.6933,18.7212,18.6864,18.7212,66000.0
2006-11-30 10:30:00,26.9,26.92,26.83,26.88,31200.0,18.7281,18.7421,18.6794,18.7142,31200.0
2006-11-30 10:40:00,26.88,26.95,26.84,26.86,28200.0,18.7142,18.763,18.6864,18.7003,28200.0
2006-11-30 10:50:00,26.88,26.97,26.86,26.88,21800.0,18.7142,18.7769,18.7003,18.7142,21800.0
2006-11-30 11:00:00,26.88,26.92,26.85,26.88,15000.0,18.7142,18.7421,18.6933,18.7142,15000.0
2006-11-30 11:10:00,26.88,26.92,26.85,26.88,30200.0,18.7142,18.7421,18.6933,18.7142,30200.0
2006-11-30 11:20:00,26.88,26.92,26.81,26.92,23400.0,18.7142,18.7421,18.6655,18.7421,23400.0
2006-11-30 11:30:00,26.89,26.9,26.86,26.88,19200.0,18.7212,18.7281,18.7003,18.7142,19200.0
2006-11-30 11:40:00,26.86,26.89,26.83,26.85,34600.0,18.7003,18.7212,18.6794,18.6933,34600.0
2006-11-30 11:50:00,26.86,26.88,26.86,26.88,39000.0,18.7003,18.7142,18.7003,18.7142,39000.0
2006-11-30 12:00:00,26.88,26.92,26.87,26.88,21200.0,18.7142,18.7421,18.7073,18.7142,21200.0
2006-11-30 12:10:00,26.88,26.89,26.86,26.88,26800.0,18.7142,18.7212,18.7003,18.7142,26800.0
2006-11-30 12:20:00,26.88,26.9,26.85,26.9,21600.0,18.7142,18.7281,18.6933,18.7281,21600.0
2006-11-30 12:30:00,26.89,26.93,26.86,26.86,20000.0,18.7212,18.749,18.7003,18.7003,20000.0
2006-11-30 12:40:00,26.86,26.88,26.85,26.88,14800.0,18.7003,18.7142,18.6933,18.7142,14800.0
2006-11-30 12:50:00,26.88,26.88,26.85,26.87,13800.0,18.7142,18.7142,18.6933,18.7073,13800.0
2006-11-30 13:00:00,26.88,26.88,26.83,26.84,10200.0,18.7142,18.7142,18.6794,18.6864,10200.0
2006-11-30 13:10:00,26.84,26.91,26.84,26.86,17800.0,18.6864,18.7351,18.6864,18.7003,17800.0
2006-11-30 13:20:00,26.86,26.97,26.86,26.97,13600.0,18.7003,18.7769,18.7003,18.7769,13600.0
2006-11-30 13:30:00,26.97,27.0,26.95,26.99,44600.0,18.7769,18.7978,18.763,18.7908,44600.0
2006-11-30 13:40:00,26.97,27.0,26.96,27.0,37200.0,18.7769,18.7978,18.7699,18.7978,37200.0
2006-11-30 13:50:00,27.0,27.0,26.85,26.85,21400.0,18.7978,18.7978,18.6933,18.6933,21400.0
2006-11-30 14:00:00,26.85,26.88,26.84,26.86,10800.0,18.6933,18.7142,18.6864,18.7003,10800.0
2006-11-30 14:10:00,26.86,26.89,26.83,26.86,14000.0,18.7003,18.7212,18.6794,18.7003,14000.0
2006-11-30 14:20:00,26.86,26.87,26.84,26.86,18200.0,18.7003,18.7073,18.6864,18.7003,18200.0
2006-11-30 14:30:00,26.86,26.93,26.86,26.91,15000.0,18.7003,18.749,18.7003,18.7351,15000.0
2006-11-30 14:40:00,26.91,26.95,26.9,26.93,22800.0,18.7351,18.763,18.7281,18.749,22800.0
2006-11-30 14:50:00,26.93,26.98,26.91,26.92,18800.0,18.749,18.7838,18.7351,18.7421,18800.0
2006-11-30 15:00:00,26.93,26.93,26.9,26.93,17400.0,18.749,18.749,18.7281,18.749,17400.0
2006-11-30 15:10:00,26.93,26.94,26.9,26.91,14600.0,18.749,18.756,18.7281,18.7351,14600.0
2006-11-30 15:20:00,26.9,27.02,26.9,27.01,29400.0,18.7281,18.8117,18.7281,18.8047,29400.0
2006-11-30 15:30:00,27.01,27.02,26.93,26.94,30600.0,18.8047,18.8117,18.749,18.756,30600.0
2006-11-30 15:40:00,26.93,26.94,26.88,26.89,44600.0,18.749,18.756,18.7142,18.7212,44600.0
2006-11-30 15:50:00,26.88,26.88,26.8,26.84,72000.0,18.7142,18.7142,18.6585,18.6864,72000.0
2006-12-01 09:30:00,26.8,27.11,26.8,27.11,20400.0,18.6585,18.8743,18.6585,18.8743,20400.0
2006-12-01 09:40:00,27.11,27.11,26.91,26.97,13000.0,18.8743,18.8743,18.7351,18.7769,13000.0
2006-12-01 09:50:00,26.97,26.99,26.83,26.83,14200.0,18.7769,18.7908,18.6794,18.6794,14200.0
2006-12-01 10:00:00,26.83,26.84,26.7,26.73,24000.0,18.6794,18.6864,18.5889,18.6098,24000.0
2006-12-01 10:10:00,26.73,26.74,26.66,26.68,17200.0,18.6098,18.6167,18.5611,18.575,17200.0
2006-12-01 10:20:00,26.68,26.75,26.55,26.58,20600.0,18.575,18.6237,18.4845,18.5054,20600.0
2006-12-01 10:30:00,26.58,26.6,26.46,26.46,41000.0,18.5054,18.5193,18.4218,18.4218,41000.0
2006-12-01 10:40:00,26.46,26.46,26.33,26.38,52600.0,18.4218,18.4218,18.3313,18.3661,52600.0
2006-12-01 10:50:00,26.38,26.38,26.19,26.23,45400.0,18.3661,18.3661,18.2338,18.2617,45400.0
2006-12-01 11:00:00,26.22,26.26,26.21,26.25,34000.0,18.2547,18.2826,18.2478,18.2756,34000.0
2006-12-01 11:10:00,26.23,26.3,26.23,26.23,21400.0,18.2617,18.3104,18.2617,18.2617,21400.0
2006-12-01 11:20:00,26.25,26.28,26.21,26.28,25000.0,18.2756,18.2965,18.2478,18.2965,25000.0
2006-12-01 11:30:00,26.28,26.43,26.27,26.42,44600.0,18.2965,18.4009,18.2895,18.394,44600.0
2006-12-01 11:40:00,26.42,26.49,26.42,26.47,26800.0,18.394,18.4427,18.394,18.4288,26800.0
2006-12-01 11:50:00,26.48,26.6,26.48,26.55,23400.0,18.4357,18.5193,18.4357,18.4845,23400.0
2006-12-01 12:00:00,26.55,26.57,26.5,26.55,18800.0,18.4845,18.4984,18.4497,18.4845,18800.0
2006-12-01 12:10:00,26.56,26.57,26.53,26.57,16600.0,18.4914,18.4984,18.4705,18.4984,16600.0
2006-12-01 12:20:00,26.57,26.58,26.47,26.49,22800.0,18.4984,18.5054,18.4288,18.4427,22800.0
2006-12-01 12:30:00,26.5,26.59,26.5,26.59,14000.0,18.4497,18.5123,18.4497,18.5123,14000.0
2006-12-01 12:40:00,26.58,26.62,26.58,26.62,13800.0,18.5054,18.5332,18.5054,18.5332,13800.0
2006-12-01 12:50:00,26.63,26.64,26.6,26.61,21600.0,18.5402,18.5471,18.5193,18.5262,21600.0
2006-12-01 13:00:00,26.58,26.58,26.54,26.57,25800.0,18.5054,18.5054,18.4775,18.4984,25800.0
2006-12-01 13:10:00,26.55,26.6,26.54,26.6,22200.0,18.4845,18.5193,18.4775,18.5193,22200.0
2006-12-01 13:20:00,26.6,26.67,26.59,26.61,52600.0,18.5193,18.568,18.5123,18.5262,52600.0
2006-12-01 13:30:00,26.61,26.61,26.5,26.52,21800.0,18.5262,18.5262,18.4497,18.4636,21800.0
2006-12-01 13:40:00,26.52,26.57,26.5,26.5,26000.0,18.4636,18.4984,18.4497,18.4497,26000.0
2006-12-01 13:50:00,26.5,26.6,26.48,26.58,74200.0,18.4497,18.5193,18.4357,18.5054,74200.0
2006-12-01 14:00:00,26.59,26.61,26.45,26.61,28600.0,18.5123,18.5262,18.4148,18.5262,28600.0
2006-12-01 14:10:00,26.61,26.66,26.6,26.6,39400.0,18.5262,18.5611,18.5193,18.5193,39400.0
2006-12-01 14:20:00,26.61,26.72,26.6,26.7,47200.0,18.5262,18.6028,18.5193,18.5889,47200.0
2006-12-01 14:30:00,26.7,26.71,26.59,26.59,25000.0,18.5889,18.5959,18.5123,18.5123,25000.0
2006-12-01 14:40:00,26.58,26.65,26.53,26.65,37600.0,18.5054,18.5541,18.4705,18.5541,37600.0
2006-12-01 14:50:00,26.67,26.68,26.63,26.68,37400.0,18.568,18.575,18.5402,18.575,37400.0
2006-12-01 15:00:00,26.69,26.77,26.64,26.74,52200.0,18.5819,18.6376,18.5471,18.6167,52200.0
2006-12-01 15:10:00,26.72,26.79,26.71,26.75,45600.0,18.6028,18.6516,18.5959,18.6237,45600.0
2006-12-01 15:20:00,26.74,26.78,26.68,26.78,31400.0,18.6167,18.6446,18.575,18.6446,31400.0
2006-12-01 15:30:00,26.78,26.84,26.77,26.82,51200.0,18.6446,18.6864,18.6376,18.6724,51200.0
2006-12-01 15:40:00,26.82,27.0,26.82,26.97,77000.0,18.6724,18.7978,18.6724,18.7769,77000.0
2006-12-01 15:50:00,26.97,27.05,26.93,26.95,123200.0,18.7769,18.8326,18.749,18.763,123200.0
2006-12-04 09:30:00,27.0,27.18,27.0,27.17,16000.0,18.7978,18.9231,18.7978,18.9161,16000.0
2006-12-04 09:40:00,27.18,27.18,27.13,27.13,8000.0,18.9231,18.9231,18.8883,18.8883,8000.0
2006-12-04 09:50:00,27.14,27.26,27.14,27.2,22400.0,18.8952,18.9788,18.8952,18.937,22400.0
2006-12-04 10:00:00,27.21,27.33,27.2,27.25,36600.0,18.944,19.0275,18.937,18.9718,36600.0
2006-12-04 10:10:00,27.25,27.3,27.25,27.3,10000.0,18.9718,19.0066,18.9718,19.0066,10000.0
2006-12-04 10:20:00,27.29,27.32,27.29,27.3,13200.0,18.9997,19.0206,18.9997,19.0066,13200.0
2006-12-04 10:30:00,27.3,27.3,27.3,27.3,19800.0,19.0066,19.0066,19.0066,19.0066,19800.0
2006-12-04 10:40:00,27.3,27.31,27.3,27.3,4800.0,19.0066,19.0136,19.0066,19.0066,4800.0
2006-12-04 10:50:00,27.3,27.31,27.3,27.3,6200.0,19.0066,19.0136,19.0066,19.0066,6200.0
2006-12-04 11:00:00,27.3,27.36,27.3,27.34,36400.0,19.0066,19.0484,19.0066,19.0345,36400.0
2006-12-04 11:10:00,27.33,27.51,27.33,27.51,50200.0,19.0275,19.1528,19.0275,19.1528,50200.0
2006-12-04 11:20:00,27.5,27.57,27.45,27.53,76000.0,19.1459,19.1946,19.1111,19.1668,76000.0
2006-12-04 11:30:00,27.54,27.57,27.51,27.56,50000.0,19.1737,19.1946,19.1528,19.1876,50000.0
2006-12-04 11:40:00,27.55,27.56,27.5,27.5,20800.0,19.1807,19.1876,19.1459,19.1459,20800.0
2006-12-04 11:50:00,27.5,27.55,27.5,27.53,34400.0,19.1459,19.1807,19.1459,19.1668,34400.0
2006-12-04 12:00:00,27.52,27.53,27.5,27.53,24000.0,19.1598,19.1668,19.1459,19.1668,24000.0
2006-12-04 12:10:00,27.53,27.61,27.53,27.56,32200.0,19.1668,19.2225,19.1668,19.1876,32200.0
2006-12-04 12:20:00,27.56,27.6,27.53,27.53,48000.0,19.1876,19.2155,19.1668,19.1668,48000.0
2006-12-04 12:30:00,27.53,27.54,27.5,27.54,20000.0,19.1668,19.1737,19.1459,19.1737,20000.0
2006-12-04 12:40:00,27.55,27.58,27.53,27.53,19000.0,19.1807,19.2016,19.1668,19.1668,19000.0
2006-12-04 12:50:00,27.53,27.53,27.5,27.52,16000.0,19.1668,19.1668,19.1459,19.1598,16000.0
2006-12-04 13:00:00,27.53,27.61,27.52,27.59,14800.0,19.1668,19.2225,19.1598,19.2085,14800.0
2006-12-04 13:10:00,27.58,27.58,27.54,27.56,11000.0,19.2016,19.2016,19.1737,19.1876,11000.0
2006-12-04 13:20:00,27.57,27.59,27.56,27.58,4400.0,19.1946,19.2085,19.1876,19.2016,4400.0
2006-12-04 13:30:00,27.58,27.65,27.58,27.65,31000.0,19.2016,19.2503,19.2016,19.2503,31000.0
2006-12-04 13:40:00,27.65,27.68,27.6,27.6,25800.0,19.2503,19.2712,19.2155,19.2155,25800.0
2006-12-04 13:50:00,27.6,27.65,27.6,27.61,17200.0,19.2155,19.2503,19.2155,19.2225,17200.0
2006-12-04 14:00:00,27.61,27.62,27.58,27.6,15800.0,19.2225,19.2294,19.2016,19.2155,15800.0
2006-12-04 14:10:00,27.61,27.63,27.59,27.6,14000.0,19.2225,19.2364,19.2085,19.2155,14000.0
2006-12-04 14:20:00,27.61,27.61,27.5,27.5,37800.0,19.2225,19.2225,19.1459,19.1459,37800.0
2006-12-04 14:30:00,27.51,27.55,27.51,27.52,17000.0,19.1528,19.1807,19.1528,19.1598,17000.0
2006-12-04 14:40:00,27.53,27.53,27.46,27.47,27400.0,19.1668,19.1668,19.118,19.125,27400.0
2006-12-04 14:50:00,27.47,27.56,27.46,27.56,20000.0,19.125,19.1876,19.118,19.1876,20000.0
2006-12-04 15:00:00,27.56,27.59,27.5,27.5,17200.0,19.1876,19.2085,19.1459,19.1459,17200.0
2006-12-04 15:10:00,27.5,27.56,27.5,27.55,13800.0,19.1459,19.1876,19.1459,19.1807,13800.0
2006-12-04 15:20:00,27.55,27.55,27.47,27.47,55600.0,19.1807,19.1807,19.125,19.125,55600.0
2006-12-04 15:30:00,27.47,27.54,27.43,27.53,32200.0,19.125,19.1737,19.0971,19.1668,32200.0
2006-12-04 15:40:00,27.52,27.58,27.49,27.53,77600.0,19.1598,19.2016,19.1389,19.1668,77600.0
2006-12-04 15:50:00,27.53,27.53,27.5,27.53,49000.0,19.1668,19.1668,19.1459,19.1668,49000.0
2006-12-05 09:30:00,27.57,27.58,27.53,27.53,20000.0,19.1946,19.2016,19.1668,19.1668,20000.0
2006-12-05 09:40:00,27.49,27.54,27.46,27.54,9400.0,19.1389,19.1737,19.118,19.1737,9400.0
2006-12-05 09:50:00,27.55,27.58,27.45,27.55,22800.0,19.1807,19.2016,19.1111,19.1807,22800.0
2006-12-05 10:00:00,27.56,27.71,27.56,27.71,28000.0,19.1876,19.2921,19.1876,19.2921,28000.0
2006-12-05 10:10:00,27.71,27.82,27.66,27.79,57000.0,19.2921,19.3687,19.2573,19.3478,57000.0
2006-12-05 10:20:00,27.78,27.78,27.73,27.75,16800.0,19.3408,19.3408,19.306,19.3199,16800.0
2006-12-05 10:30:00,27.75,27.86,27.73,27.86,57200.0,19.3199,19.3965,19.306,19.3965,57200.0
2006-12-05 10:40:00,27.85,27.86,27.8,27.81,28400.0,19.3895,19.3965,19.3547,19.3617,28400.0
2006-12-05 10:50:00,27.8,27.87,27.8,27.87,25400.0,19.3547,19.4035,19.3547,19.4035,25400.0
2006-12-05 11:00:00,27.86,27.88,27.81,27.82,36600.0,19.3965,19.4104,19.3617,19.3687,36600.0
2006-12-05 11:10:00,27.82,27.83,27.77,27.78,16800.0,19.3687,19.3756,19.3338,19.3408,16800.0
2006-12-05 11:20:00,27.78,27.82,27.77,27.8,11600.0,19.3408,19.3687,19.3338,19.3547,11600.0
2006-12-05 11:30:00,27.79,27.81,27.77,27.78,14800.0,19.3478,19.3617,19.3338,19.3408,14800.0
2006-12-05 11:40:00,27.79,27.79,27.74,27.75,14400.0,19.3478,19.3478,19.313,19.3199,14400.0
2006-12-05 11:50:00,27.75,27.79,27.74,27.75,19200.0,19.3199,19.3478,19.313,19.3199,19200.0
2006-12-05 12:00:00,27.75,27.75,27.68,27.69,29000.0,19.3199,19.3199,19.2712,19.2782,29000.0
2006-12-05 12:10:00,27.68,27.69,27.62,27.65,16600.0,19.2712,19.2782,19.2294,19.2503,16600.0
2006-12-05 12:20:00,27.64,27.65,27.63,27.63,5600.0,19.2433,19.2503,19.2364,19.2364,5600.0
2006-12-05 12:30:00,27.63,27.67,27.62,27.63,23600.0,19.2364,19.2642,19.2294,19.2364,23600.0
2006-12-05 12:40:00,27.63,27.65,27.6,27.63,19200.0,19.2364,19.2503,19.2155,19.2364,19200.0
2006-12-05 12:50:00,27.65,27.67,27.61,27.67,14400.0,19.2503,19.2642,19.2225,19.2642,14400.0
2006-12-05 13:00:00,27.68,27.73,27.67,27.71,13800.0,19.2712,19.306,19.2642,19.2921,13800.0
2006-12-05 13:10:00,27.71,27.73,27.68,27.72,12800.0,19.2921,19.306,19.2712,19.299,12800.0
2006-12-05 13:20:00,27.73,27.73,27.66,27.69,17000.0,19.306,19.306,19.2573,19.2782,17000.0
2006-12-05 13:30:00,27.69,27.74,27.68,27.7,12600.0,19.2782,19.313,19.2712,19.2851,12600.0
2006-12-05 13:40:00,27.7,27.78,27.7,27.75,14200.0,19.2851,19.3408,19.2851,19.3199,14200.0
2006-12-05 13:50:00,27.75,27.77,27.72,27.73,3000.0,19.3199,19.3338,19.299,19.306,3000.0
2006-12-05 14:00:00,27.74,27.74,27.71,27.72,10600.0,19.313,19.313,19.2921,19.299,10600.0
2006-12-05 14:10:00,27.72,27.78,27.72,27.73,26200.0,19.299,19.3408,19.299,19.306,26200.0
2006-12-05 14:20:00,27.75,27.77,27.71,27.75,15800.0,19.3199,19.3338,19.2921,19.3199,15800.0
2006-12-05 14:30:00,27.75,27.78,27.74,27.74,16800.0,19.3199,19.3408,19.313,19.313,16800.0
2006-12-05 14:40:00,27.75,27.79,27.71,27.73,48200.0,19.3199,19.3478,19.2921,19.306,48200.0
2006-12-05 14:50:00,27.74,27.75,27.69,27.73,16600.0,19.313,19.3199,19.2782,19.306,16600.0
2006-12-05 15:00:00,27.73,27.77,27.68,27.69,40400.0,19.306,19.3338,19.2712,19.2782,40400.0
2006-12-05 15:10:00,27.69,27.75,27.68,27.71,34200.0,19.2782,19.3199,19.2712,19.2921,34200.0
2006-12-05 15:20:00,27.7,27.76,27.69,27.73,29800.0,19.2851,19.3269,19.2782,19.306,29800.0
2006-12-05 15:30:00,27.73,27.73,27.66,27.66,27800.0,19.306,19.306,19.2573,19.2573,27800.0
2006-12-05 15:40:00,27.66,27.68,27.65,27.65,27600.0,19.2573,19.2712,19.2503,19.2503,27600.0
2006-12-05 15:50:00,27.65,27.76,27.63,27.75,55400.0,19.2503,19.3269,19.2364,19.3199,55400.0
2006-12-06 09:30:00,27.8,27.8,27.65,27.7,14200.0,19.3547,19.3547,19.2503,19.2851,14200.0
2006-12-06 09:40:00,27.7,27.82,27.65,27.81,27800.0,19.2851,19.3687,19.2503,19.3617,27800.0
2006-12-06 09:50:00,27.8,27.89,27.8,27.85,37800.0,19.3547,19.4174,19.3547,19.3895,37800.0
2006-12-06 10:00:00,27.84,27.93,27.8,27.9,72000.0,19.3826,19.4452,19.3547,19.4244,72000.0
2006-12-06 10:10:00,27.91,27.96,27.84,27.95,28400.0,19.4313,19.4661,19.3826,19.4592,28400.0
2006-12-06 10:20:00,27.95,28.0,27.93,27.93,27600.0,19.4592,19.494,19.4452,19.4452,27600.0
2006-12-06 10:30:00,27.95,27.95,27.87,27.91,35000.0,19.4592,19.4592,19.4035,19.4313,35000.0
2006-12-06 10:40:00,27.9,27.95,27.86,27.89,18800.0,19.4244,19.4592,19.3965,19.4174,18800.0
2006-12-06 10:50:00,27.89,27.91,27.64,27.64,64400.0,19.4174,19.4313,19.2433,19.2433,64400.0
2006-12-06 11:00:00,27.66,27.72,27.61,27.67,35600.0,19.2573,19.299,19.2225,19.2642,35600.0
2006-12-06 11:10:00,27.68,27.69,27.61,27.63,38400.0,19.2712,19.2782,19.2225,19.2364,38400.0
2006-12-06 11:20:00,27.64,27.7,27.64,27.69,21400.0,19.2433,19.2851,19.2433,19.2782,21400.0
2006-12-06 11:30:00,27.69,27.7,27.65,27.65,21400.0,19.2782,19.2851,19.2503,19.2503,21400.0
2006-12-06 11:40:00,27.63,27.63,27.6,27.61,21000.0,19.2364,19.2364,19.2155,19.2225,21000.0
2006-12-06 11:50:00,27.63,27.65,27.6,27.6,12000.0,19.2364,19.2503,19.2155,19.2155,12000.0
2006-12-06 12:00:00,27.6,27.66,27.59,27.66,13000.0,19.2155,19.2573,19.2085,19.2573,13000.0
2006-12-06 12:10:00,27.66,27.68,27.63,27.67,9400.0,19.2573,19.2712,19.2364,19.2642,9400.0
2006-12-06 12:20:00,27.67,27.67,27.65,27.65,8200.0,19.2642,19.2642,19.2503,19.2503,8200.0
2006-12-06 12:30:00,27.66,27.7,27.66,27.7,8000.0,19.2573,19.2851,19.2573,19.2851,8000.0
2006-12-06 12:40:00,27.71,27.72,27.68,27.68,8400.0,19.2921,19.299,19.2712,19.2712,8400.0
2006-12-06 12:50:00,27.69,27.75,27.67,27.68,22200.0,19.2782,19.3199,19.2642,19.2712,22200.0
2006-12-06 13:00:00,27.67,27.7,27.67,27.68,7600.0,19.2642,19.2851,19.2642,19.2712,7600.0
2006-12-06 13:10:00,27.68,27.68,27.58,27.58,19000.0,19.2712,19.2712,19.2016,19.2016,19000.0
2006-12-06 13:20:00,27.59,27.59,27.55,27.56,11200.0,19.2085,19.2085,19.1807,19.1876,11200.0
2006-12-06 13:30:00,27.56,27.58,27.55,27.55,24600.0,19.1876,19.2016,19.1807,19.1807,24600.0
2006-12-06 13:40:00,27.55,27.56,27.52,27.56,11400.0,19.1807,19.1876,19.1598,19.1876,11400.0
2006-12-06 13:50:00,27.58,27.58,27.55,27.55,20000.0,19.2016,19.2016,19.1807,19.1807,20000.0
2006-12-06 14:00:00,27.55,27.57,27.55,27.56,8800.0,19.1807,19.1946,19.1807,19.1876,8800.0
2006-12-06 14:10:00,27.56,27.58,27.55,27.56,11200.0,19.1876,19.2016,19.1807,19.1876,11200.0
2006-12-06 14:20:00,27.56,27.58,27.56,27.57,21800.0,19.1876,19.2016,19.1876,19.1946,21800.0
2006-12-06 14:30:00,27.56,27.59,27.53,27.53,19000.0,19.1876,19.2085,19.1668,19.1668,19000.0
2006-12-06 14:40:00,27.54,27.55,27.52,27.54,21200.0,19.1737,19.1807,19.1598,19.1737,21200.0
2006-12-06 14:50:00,27.54,27.58,27.52,27.55,17600.0,19.1737,19.2016,19.1598,19.1807,17600.0
2006-12-06 15:00:00,27.54,27.58,27.53,27.57,13400.0,19.1737,19.2016,19.1668,19.1946,13400.0
2006-12-06 15:10:00,27.56,27.58,27.56,27.56,14800.0,19.1876,19.2016,19.1876,19.1876,14800.0
2006-12-06 15:20:00,27.55,27.55,27.49,27.55,19400.0,19.1807,19.1807,19.1389,19.1807,19400.0
2006-12-06 15:30:00,27.54,27.6,27.5,27.58,19000.0,19.1737,19.2155,19.1459,19.2016,19000.0
2006-12-06 15:40:00,27.59,27.61,27.53,27.53,21000.0,19.2085,19.2225,19.1668,19.1668,21000.0
2006-12-06 15:50:00,27.54,27.61,27.54,27.6,44600.0,19.1737,19.2225,19.1737,19.2155,44600.0
2006-12-07 09:30:00,27.62,27.72,27.62,27.72,8600.0,19.2294,19.299,19.2294,19.299,8600.0
2006-12-07 09:40:00,27.72,27.75,27.7,27.73,12200.0,19.299,19.3199,19.2851,19.306,12200.0
2006-12-07 09:50:00,27.74,27.78,27.74,27.75,10200.0,19.313,19.3408,19.313,19.3199,10200.0
2006-12-07 10:00:00,27.8,27.8,27.63,27.65,24200.0,19.3547,19.3547,19.2364,19.2503,24200.0
2006-12-07 10:10:00,27.65,27.68,27.61,27.64,9800.0,19.2503,19.2712,19.2225,19.2433,9800.0
2006-12-07 10:20:00,27.64,27.64,27.58,27.63,7600.0,19.2433,19.2433,19.2016,19.2364,7600.0
2006-12-07 10:30:00,27.64,27.68,27.58,27.58,15800.0,19.2433,19.2712,19.2016,19.2016,15800.0
2006-12-07 10:40:00,27.56,27.56,27.43,27.45,22200.0,19.1876,19.1876,19.0971,19.1111,22200.0
2006-12-07 10:50:00,27.46,27.52,27.44,27.49,17000.0,19.118,19.1598,19.1041,19.1389,17000.0
2006-12-07 11:00:00,27.48,27.52,27.47,27.52,9000.0,19.1319,19.1598,19.125,19.1598,9000.0
2006-12-07 11:10:00,27.52,27.59,27.5,27.59,14600.0,19.1598,19.2085,19.1459,19.2085,14600.0
2006-12-07 11:20:00,27.59,27.6,27.57,27.59,15200.0,19.2085,19.2155,19.1946,19.2085,15200.0
2006-12-07 11:30:00,27.6,27.64,27.6,27.61,13600.0,19.2155,19.2433,19.2155,19.2225,13600.0
2006-12-07 11:40:00,27.63,27.67,27.58,27.58,10800.0,19.2364,19.2642,19.2016,19.2016,10800.0
2006-12-07 11:50:00,27.58,27.64,27.58,27.62,5200.0,19.2016,19.2433,19.2016,19.2294,5200.0
2006-12-07 12:00:00,27.61,27.62,27.58,27.59,8600.0,19.2225,19.2294,19.2016,19.2085,8600.0
2006-12-07 12:10:00,27.59,27.63,27.55,27.63,20400.0,19.2085,19.2364,19.1807,19.2364,20400.0
2006-12-07 12:20:00,27.62,27.64,27.61,27.61,3600.0,19.2294,19.2433,19.2225,19.2225,3600.0
2006-12-07 12:30:00,27.61,27.63,27.61,27.63,1800.0,19.2225,19.2364,19.2225,19.2364,1800.0
2006-12-07 12:40:00,27.63,27.63,27.6,27.63,4600.0,19.2364,19.2364,19.2155,19.2364,4600.0
2006-12-07 12:50:00,27.64,27.65,27.61,27.61,3800.0,19.2433,19.2503,19.2225,19.2225,3800.0
2006-12-07 13:00:00,27.64,27.68,27.64,27.68,6200.0,19.2433,19.2712,19.2433,19.2712,6200.0
2006-12-07 13:10:00,27.68,27.69,27.65,27.67,9000.0,19.2712,19.2782,19.2503,19.2642,9000.0
2006-12-07 13:20:00,27.66,27.68,27.64,27.66,15600.0,19.2573,19.2712,19.2433,19.2573,15600.0
2006-12-07 13:30:00,27.66,27.71,27.66,27.7,22800.0,19.2573,19.2921,19.2573,19.2851,22800.0
2006-12-07 13:40:00,27.71,27.72,27.7,27.71,11400.0,19.2921,19.299,19.2851,19.2921,11400.0
2006-12-07 13:50:00,27.7,27.7,27.68,27.68,4000.0,19.2851,19.2851,19.2712,19.2712,4000.0
2006-12-07 14:00:00,27.68,27.7,27.66,27.66,11400.0,19.2712,19.2851,19.2573,19.2573,11400.0
2006-12-07 14:10:00,27.66,27.76,27.65,27.7,54200.0,19.2573,19.3269,19.2503,19.2851,54200.0
2006-12-07 14:20:00,27.7,27.7,27.64,27.64,16800.0,19.2851,19.2851,19.2433,19.2433,16800.0
2006-12-07 14:30:00,27.65,27.71,27.64,27.68,20600.0,19.2503,19.2921,19.2433,19.2712,20600.0
2006-12-07 14:40:00,27.68,27.68,27.64,27.65,14800.0,19.2712,19.2712,19.2433,19.2503,14800.0
2006-12-07 14:50:00,27.64,27.64,27.56,27.58,19800.0,19.2433,19.2433,19.1876,19.2016,19800.0
2006-12-07 15:00:00,27.56,27.58,27.55,27.55,24000.0,19.1876,19.2016,19.1807,19.1807,24000.0
2006-12-07 15:10:00,27.55,27.61,27.54,27.6,53200.0,19.1807,19.2225,19.1737,19.2155,53200.0
2006-12-07 15:20:00,27.6,27.66,27.57,27.59,15200.0,19.2155,19.2573,19.1946,19.2085,15200.0
2006-12-07 15:30:00,27.58,27.6,27.55,27.56,19400.0,19.2016,19.2155,19.1807,19.1876,19400.0
2006-12-07 15:40:00,27.57,27.61,27.56,27.6,18800.0,19.1946,19.2225,19.1876,19.2155,18800.0
2006-12-07 15:50:00,27.6,27.62,27.55,27.58,31800.0,19.2155,19.2294,19.1807,19.2016,31800.0
2006-12-08 09:30:00,27.56,27.64,27.55,27.64,11800.0,19.1876,19.2433,19.1807,19.2433,11800.0
2006-12-08 09:40:00,27.64,27.7,27.54,27.59,25800.0,19.2433,19.2851,19.1737,19.2085,25800.0
2006-12-08 09:50:00,27.58,27.59,27.56,27.57,2200.0,19.2016,19.2085,19.1876,19.1946,2200.0
2006-12-08 10:00:00,27.56,27.56,27.4,27.56,18600.0,19.1876,19.1876,19.0762,19.1876,18600.0
2006-12-08 10:10:00,27.56,27.58,27.5,27.5,15200.0,19.1876,19.2016,19.1459,19.1459,15200.0
2006-12-08 10:20:00,27.5,27.54,27.44,27.52,21200.0,19.1459,19.1737,19.1041,19.1598,21200.0
2006-12-08 10:30:00,27.51,27.61,27.51,27.6,12400.0,19.1528,19.2225,19.1528,19.2155,12400.0
2006-12-08 10:40:00,27.59,27.67,27.59,27.67,15600.0,19.2085,19.2642,19.2085,19.2642,15600.0
2006-12-08 10:50:00,27.65,27.65,27.49,27.49,18000.0,19.2503,19.2503,19.1389,19.1389,18000.0
2006-12-08 11:00:00,27.49,27.57,27.45,27.51,29200.0,19.1389,19.1946,19.1111,19.1528,29200.0
2006-12-08 11:10:00,27.55,27.6,27.53,27.58,11400.0,19.1807,19.2155,19.1668,19.2016,11400.0
2006-12-08 11:20:00,27.59,27.62,27.47,27.48,30600.0,19.2085,19.2294,19.125,19.1319,30600.0
2006-12-08 11:30:00,27.48,27.57,27.48,27.55,15000.0,19.1319,19.1946,19.1319,19.1807,15000.0
2006-12-08 11:40:00,27.55,27.55,27.53,27.55,12000.0,19.1807,19.1807,19.1668,19.1807,12000.0
2006-12-08 11:50:00,27.55,27.57,27.53,27.54,11200.0,19.1807,19.1946,19.1668,19.1737,11200.0
2006-12-08 12:00:00,27.53,27.55,27.53,27.53,9000.0,19.1668,19.1807,19.1668,19.1668,9000.0
2006-12-08 12:10:00,27.5,27.5,27.43,27.45,13400.0,19.1459,19.1459,19.0971,19.1111,13400.0
2006-12-08 12:20:00,27.44,27.45,27.44,27.45,1200.0,19.1041,19.1111,19.1041,19.1111,1200.0
2006-12-08 12:30:00,27.46,27.46,27.38,27.38,9000.0,19.118,19.118,19.0623,19.0623,9000.0
2006-12-08 12:40:00,27.4,27.41,27.36,27.38,7200.0,19.0762,19.0832,19.0484,19.0623,7200.0
2006-12-08 12:50:00,27.38,27.44,27.36,27.44,14800.0,19.0623,19.1041,19.0484,19.1041,14800.0
2006-12-08 13:00:00,27.43,27.46,27.4,27.46,6600.0,19.0971,19.118,19.0762,19.118,6600.0
2006-12-08 13:10:00,27.43,27.52,27.42,27.51,5800.0,19.0971,19.1598,19.0902,19.1528,5800.0
2006-12-08 13:20:00,27.52,27.52,27.46,27.46,3000.0,19.1598,19.1598,19.118,19.118,3000.0
2006-12-08 13:30:00,27.46,27.47,27.43,27.43,4000.0,19.118,19.125,19.0971,19.0971,4000.0
2006-12-08 13:40:00,27.41,27.41,27.39,27.39,2000.0,19.0832,19.0832,19.0693,19.0693,2000.0
2006-12-08 13:50:00,27.38,27.39,27.36,27.38,4400.0,19.0623,19.0693,19.0484,19.0623,4400.0
2006-12-08 14:00:00,27.36,27.42,27.36,27.42,5200.0,19.0484,19.0902,19.0484,19.0902,5200.0
2006-12-08 14:10:00,27.42,27.5,27.42,27.5,5000.0,19.0902,19.1459,19.0902,19.1459,5000.0
2006-12-08 14:20:00,27.5,27.56,27.47,27.49,42200.0,19.1459,19.1876,19.125,19.1389,42200.0
2006-12-08 14:30:00,27.48,27.48,27.38,27.41,16200.0,19.1319,19.1319,19.0623,19.0832,16200.0
2006-12-08 14:40:00,27.41,27.43,27.39,27.4,8400.0,19.0832,19.0971,19.0693,19.0762,8400.0
2006-12-08 14:50:00,27.4,27.43,27.39,27.43,15200.0,19.0762,19.0971,19.0693,19.0971,15200.0
2006-12-08 15:00:00,27.43,27.43,27.4,27.42,4600.0,19.0971,19.0971,19.0762,19.0902,4600.0
2006-12-08 15:10:00,27.42,27.42,27.39,27.42,6600.0,19.0902,19.0902,19.0693,19.0902,6600.0
2006-12-08 15:20:00,27.41,27.43,27.37,27.38,16800.0,19.0832,19.0971,19.0554,19.0623,16800.0
2006-12-08 15:30:00,27.38,27.38,27.35,27.35,19600.0,19.0623,19.0623,19.0414,19.0414,19600.0
2006-12-08 15:40:00,27.36,27.39,27.36,27.36,14000.0,19.0484,19.0693,19.0484,19.0484,14000.0
2006-12-08 15:50:00,27.36,27.43,27.36,27.43,18200.0,19.0484,19.0971,19.0484,19.0971,18200.0
2006-12-11 09:30:00,27.48,27.52,27.28,27.32,44800.0,19.1319,19.1598,18.9927,19.0206,44800.0
2006-12-11 09:40:00,27.37,27.51,27.3,27.5,27800.0,19.0554,19.1528,19.0066,19.1459,27800.0
2006-12-11 09:50:00,27.51,27.54,27.47,27.5,12400.0,19.1528,19.1737,19.125,19.1459,12400.0
2006-12-11 10:00:00,27.5,27.5,27.45,27.47,17400.0,19.1459,19.1459,19.1111,19.125,17400.0
2006-12-11 10:10:00,27.48,27.63,27.47,27.63,33400.0,19.1319,19.2364,19.125,19.2364,33400.0
2006-12-11 10:20:00,27.63,27.65,27.59,27.59,11000.0,19.2364,19.2503,19.2085,19.2085,11000.0
2006-12-11 10:30:00,27.6,27.61,27.57,27.58,6600.0,19.2155,19.2225,19.1946,19.2016,6600.0
2006-12-11 10:40:00,27.58,27.58,27.55,27.55,8000.0,19.2016,19.2016,19.1807,19.1807,8000.0
2006-12-11 10:50:00,27.56,27.57,27.5,27.5,9400.0,19.1876,19.1946,19.1459,19.1459,9400.0
2006-12-11 11:00:00,27.51,27.51,27.45,27.45,12800.0,19.1528,19.1528,19.1111,19.1111,12800.0
2006-12-11 11:10:00,27.44,27.45,27.42,27.45,11200.0,19.1041,19.1111,19.0902,19.1111,11200.0
2006-12-11 11:20:00,27.45,27.5,27.44,27.5,4400.0,19.1111,19.1459,19.1041,19.1459,4400.0
2006-12-11 11:30:00,27.5,27.51,27.44,27.46,6000.0,19.1459,19.1528,19.1041,19.118,6000.0
2006-12-11 11:40:00,27.47,27.52,27.47,27.52,10200.0,19.125,19.1598,19.125,19.1598,10200.0
2006-12-11 11:50:00,27.52,27.63,27.52,27.61,23200.0,19.1598,19.2364,19.1598,19.2225,23200.0
2006-12-11 12:00:00,27.63,27.64,27.56,27.56,10800.0,19.2364,19.2433,19.1876,19.1876,10800.0
2006-12-11 12:10:00,27.57,27.57,27.48,27.48,10000.0,19.1946,19.1946,19.1319,19.1319,10000.0
2006-12-11 12:20:00,27.48,27.49,27.43,27.43,11200.0,19.1319,19.1389,19.0971,19.0971,11200.0
2006-12-11 12:30:00,27.43,27.43,27.37,27.38,21400.0,19.0971,19.0971,19.0554,19.0623,21400.0
2006-12-11 12:40:00,27.38,27.42,27.36,27.39,14600.0,19.0623,19.0902,19.0484,19.0693,14600.0
2006-12-11 12:50:00,27.42,27.44,27.41,27.44,8200.0,19.0902,19.1041,19.0832,19.1041,8200.0
2006-12-11 13:00:00,27.43,27.45,27.37,27.41,13600.0,19.0971,19.1111,19.0554,19.0832,13600.0
2006-12-11 13:10:00,27.42,27.54,27.42,27.53,14400.0,19.0902,19.1737,19.0902,19.1668,14400.0
2006-12-11 13:20:00,27.55,27.58,27.52,27.53,5400.0,19.1807,19.2016,19.1598,19.1668,5400.0
2006-12-11 13:30:00,27.54,27.54,27.5,27.53,5000.0,19.1737,19.1737,19.1459,19.1668,5000.0
2006-12-11 13:40:00,27.5,27.54,27.5,27.54,7400.0,19.1459,19.1737,19.1459,19.1737,7400.0
2006-12-11 13:50:00,27.55,27.56,27.52,27.52,4200.0,19.1807,19.1876,19.1598,19.1598,4200.0
2006-12-11 14:00:00,27.49,27.52,27.47,27.48,6600.0,19.1389,19.1598,19.125,19.1319,6600.0
2006-12-11 14:10:00,27.45,27.48,27.43,27.47,5200.0,19.1111,19.1319,19.0971,19.125,5200.0
2006-12-11 14:20:00,27.47,27.52,27.46,27.5,8600.0,19.125,19.1598,19.118,19.1459,8600.0
2006-12-11 14:30:00,27.5,27.55,27.5,27.54,7400.0,19.1459,19.1807,19.1459,19.1737,7400.0
2006-12-11 14:40:00,27.54,27.58,27.52,27.57,11000.0,19.1737,19.2016,19.1598,19.1946,11000.0
2006-12-11 14:50:00,27.56,27.58,27.54,27.54,3600.0,19.1876,19.2016,19.1737,19.1737,3600.0
2006-12-11 15:00:00,27.55,27.57,27.55,27.56,8800.0,19.1807,19.1946,19.1807,19.1876,8800.0
2006-12-11 15:10:00,27.54,27.58,27.52,27.54,12600.0,19.1737,19.2016,19.1598,19.1737,12600.0
2006-12-11 15:20:00,27.52,27.55,27.5,27.5,8000.0,19.1598,19.1807,19.1459,19.1459,8000.0
2006-12-11 15:30:00,27.52,27.53,27.47,27.5,6200.0,19.1598,19.1668,19.125,19.1459,6200.0
2006-12-11 15:40:00,27.49,27.5,27.43,27.46,15000.0,19.1389,19.1459,19.0971,19.118,15000.0
2006-12-11 15:50:00,27.45,27.5,27.43,27.49,17400.0,19.1111,19.1459,19.0971,19.1389,17400.0
2006-12-12 09:30:00,27.45,27.5,27.43,27.48,7600.0,19.1111,19.1459,19.0971,19.1319,7600.0
2006-12-12 09:40:00,27.47,27.54,27.47,27.51,18200.0,19.125,19.1737,19.125,19.1528,18200.0
2006-12-12 09:50:00,27.53,27.54,27.43,27.43,12400.0,19.1668,19.1737,19.0971,19.0971,12400.0
2006-12-12 10:00:00,27.43,27.43,27.32,27.32,18800.0,19.0971,19.0971,19.0206,19.0206,18800.0
2006-12-12 10:10:00,27.28,27.33,27.25,27.32,15000.0,18.9927,19.0275,18.9718,19.0206,15000.0
2006-12-12 10:20:00,27.34,27.34,27.24,27.28,12600.0,19.0345,19.0345,18.9649,18.9927,12600.0
2006-12-12 10:30:00,27.25,27.25,27.18,27.2,28800.0,18.9718,18.9718,18.9231,18.937,28800.0
2006-12-12 10:40:00,27.19,27.24,27.16,27.17,22400.0,18.93,18.9649,18.9092,18.9161,22400.0
2006-12-12 10:50:00,27.17,27.19,27.09,27.14,14800.0,18.9161,18.93,18.8604,18.8952,14800.0
2006-12-12 11:00:00,27.15,27.18,27.08,27.13,11400.0,18.9022,18.9231,18.8535,18.8883,11400.0
2006-12-12 11:10:00,27.11,27.15,27.05,27.05,27600.0,18.8743,18.9022,18.8326,18.8326,27600.0
2006-12-12 11:20:00,27.09,27.11,27.03,27.08,21200.0,18.8604,18.8743,18.8186,18.8535,21200.0
2006-12-12 11:30:00,27.06,27.08,27.0,27.02,39000.0,18.8395,18.8535,18.7978,18.8117,39000.0
2006-12-12 11:40:00,27.0,27.04,26.96,27.04,30600.0,18.7978,18.8256,18.7699,18.8256,30600.0
2006-12-12 11:50:00,27.05,27.05,26.97,26.98,11000.0,18.8326,18.8326,18.7769,18.7838,11000.0
2006-12-12 12:00:00,27.02,27.02,26.91,26.92,16600.0,18.8117,18.8117,18.7351,18.7421,16600.0
2006-12-12 12:10:00,26.93,26.99,26.9,26.95,16600.0,18.749,18.7908,18.7281,18.763,16600.0
2006-12-12 12:20:00,26.96,26.98,26.84,26.9,35600.0,18.7699,18.7838,18.6864,18.7281,35600.0
2006-12-12 12:30:00,26.89,27.11,26.88,26.96,21200.0,18.7212,18.8743,18.7142,18.7699,21200.0
2006-12-12 12:40:00,26.97,26.97,26.88,26.94,18000.0,18.7769,18.7769,18.7142,18.756,18000.0
2006-12-12 12:50:00,26.94,27.11,26.86,26.95,21000.0,18.756,18.8743,18.7003,18.763,21000.0
2006-12-12 13:00:00,26.94,26.96,26.87,26.89,14600.0,18.756,18.7699,18.7073,18.7212,14600.0
2006-12-12 13:10:00,26.9,26.9,26.83,26.88,15600.0,18.7281,18.7281,18.6794,18.7142,15600.0
2006-12-12 13:20:00,26.86,26.9,26.83,26.86,12800.0,18.7003,18.7281,18.6794,18.7003,12800.0
2006-12-12 13:30:00,26.87,26.91,26.84,26.86,19400.0,18.7073,18.7351,18.6864,18.7003,19400.0
2006-12-12 13:40:00,26.86,26.86,26.79,26.82,17000.0,18.7003,18.7003,18.6516,18.6724,17000.0
2006-12-12 13:50:00,26.84,26.87,26.8,26.82,14400.0,18.6864,18.7073,18.6585,18.6724,14400.0
2006-12-12 14:00:00,26.82,26.92,26.82,26.88,20800.0,18.6724,18.7421,18.6724,18.7142,20800.0
2006-12-12 14:10:00,26.89,26.97,26.85,26.95,30200.0,18.7212,18.7769,18.6933,18.763,30200.0
2006-12-12 14:20:00,26.95,27.08,26.85,26.95,44600.0,18.763,18.8535,18.6933,18.763,44600.0
2006-12-12 14:30:00,26.96,27.06,26.9,26.93,43600.0,18.7699,18.8395,18.7281,18.749,43600.0
2006-12-12 14:40:00,26.93,26.99,26.93,26.97,21600.0,18.749,18.7908,18.749,18.7769,21600.0
2006-12-12 14:50:00,26.98,27.03,26.93,27.0,35600.0,18.7838,18.8186,18.749,18.7978,35600.0
2006-12-12 15:00:00,27.0,27.05,26.92,26.96,46800.0,18.7978,18.8326,18.7421,18.7699,46800.0
2006-12-12 15:10:00,26.96,26.98,26.93,26.93,16600.0,18.7699,18.7838,18.749,18.749,16600.0
2006-12-12 15:20:00,26.93,26.93,26.84,26.9,20600.0,18.749,18.749,18.6864,18.7281,20600.0
2006-12-12 15:30:00,26.9,26.98,26.85,26.98,47400.0,18.7281,18.7838,18.6933,18.7838,47400.0
2006-12-12 15:40:00,26.98,26.99,26.92,26.97,32800.0,18.7838,18.7908,18.7421,18.7769,32800.0
2006-12-12 15:50:00,26.97,27.02,26.92,27.02,58600.0,18.7769,18.8117,18.7421,18.8117,58600.0
2006-12-13 09:30:00,27.15,27.18,27.14,27.14,178200.0,18.9022,18.9231,18.8952,18.8952,178200.0
2006-12-13 09:40:00,27.14,27.25,27.08,27.24,33400.0,18.8952,18.9718,18.8535,18.9649,33400.0
2006-12-13 09:50:00,27.24,27.24,27.11,27.16,33400.0,18.9649,18.9649,18.8743,18.9092,33400.0
2006-12-13 10:00:00,27.16,27.18,27.07,27.11,19800.0,18.9092,18.9231,18.8465,18.8743,19800.0
2006-12-13 10:10:00,27.11,27.21,27.11,27.2,40400.0,18.8743,18.944,18.8743,18.937,40400.0
2006-12-13 10:20:00,27.2,27.25,27.13,27.13,17200.0,18.937,18.9718,18.8883,18.8883,17200.0
2006-12-13 10:30:00,27.13,27.16,27.07,27.14,280400.0,18.8883,18.9092,18.8465,18.8952,280400.0
2006-12-13 10:40:00,27.15,27.18,27.14,27.16,22400.0,18.9022,18.9231,18.8952,18.9092,22400.0
2006-12-13 10:50:00,27.18,27.2,27.15,27.2,66800.0,18.9231,18.937,18.9022,18.937,66800.0
2006-12-13 11:00:00,27.2,27.2,27.14,27.14,176600.0,18.937,18.937,18.8952,18.8952,176600.0
2006-12-13 11:10:00,27.15,27.17,27.15,27.17,103000.0,18.9022,18.9161,18.9022,18.9161,103000.0
2006-12-13 11:20:00,27.15,27.2,27.15,27.18,19600.0,18.9022,18.937,18.9022,18.9231,19600.0
2006-12-13 11:30:00,27.18,27.18,27.15,27.15,20400.0,18.9231,18.9231,18.9022,18.9022,20400.0
2006-12-13 11:40:00,27.17,27.17,27.07,27.09,52000.0,18.9161,18.9161,18.8465,18.8604,52000.0
2006-12-13 11:50:00,27.1,27.13,27.08,27.1,13000.0,18.8674,18.8883,18.8535,18.8674,13000.0
2006-12-13 12:00:00,27.09,27.1,27.06,27.07,24400.0,18.8604,18.8674,18.8395,18.8465,24400.0
2006-12-13 12:10:00,27.07,27.1,26.93,26.95,40000.0,18.8465,18.8674,18.749,18.763,40000.0
2006-12-13 12:20:00,26.93,26.94,26.88,26.9,47800.0,18.749,18.756,18.7142,18.7281,47800.0
2006-12-13 12:30:00,26.9,26.96,26.9,26.96,14800.0,18.7281,18.7699,18.7281,18.7699,14800.0
2006-12-13 12:40:00,26.96,26.96,26.93,26.94,11000.0,18.7699,18.7699,18.749,18.756,11000.0
2006-12-13 12:50:00,26.93,26.96,26.93,26.96,237200.0,18.749,18.7699,18.749,18.7699,237200.0
2006-12-13 13:00:00,26.96,26.96,26.94,26.94,165200.0,18.7699,18.7699,18.756,18.756,165200.0
2006-12-13 13:10:00,26.96,26.97,26.95,26.97,14800.0,18.7699,18.7769,18.763,18.7769,14800.0
2006-12-13 13:20:00,26.98,26.98,26.93,26.93,20200.0,18.7838,18.7838,18.749,18.749,20200.0
2006-12-13 13:30:00,26.93,26.93,26.85,26.85,19000.0,18.749,18.749,18.6933,18.6933,19000.0
2006-12-13 13:40:00,26.84,26.86,26.84,26.86,16600.0,18.6864,18.7003,18.6864,18.7003,16600.0
2006-12-13 13:50:00,26.85,26.91,26.85,26.9,12400.0,18.6933,18.7351,18.6933,18.7281,12400.0
2006-12-13 14:00:00,26.91,26.95,26.89,26.9,23400.0,18.7351,18.763,18.7212,18.7281,23400.0
2006-12-13 14:10:00,26.9,26.9,26.87,26.88,8000.0,18.7281,18.7281,18.7073,18.7142,8000.0
2006-12-13 14:20:00,26.9,26.9,26.83,26.88,27800.0,18.7281,18.7281,18.6794,18.7142,27800.0
2006-12-13 14:30:00,26.89,26.9,26.84,26.89,29600.0,18.7212,18.7281,18.6864,18.7212,29600.0
2006-12-13 14:40:00,26.9,26.9,26.84,26.88,13200.0,18.7281,18.7281,18.6864,18.7142,13200.0
2006-12-13 14:50:00,26.88,26.88,26.83,26.84,27200.0,18.7142,18.7142,18.6794,18.6864,27200.0
2006-12-13 15:00:00,26.83,26.93,26.83,26.87,63200.0,18.6794,18.749,18.6794,18.7073,63200.0
2006-12-13 15:10:00,26.86,26.86,26.8,26.86,48400.0,18.7003,18.7003,18.6585,18.7003,48400.0
2006-12-13 15:20:00,26.87,26.9,26.81,26.83,77800.0,18.7073,18.7281,18.6655,18.6794,77800.0
2006-12-13 15:30:00,26.82,26.91,26.81,26.89,44400.0,18.6724,18.7351,18.6655,18.7212,44400.0
2006-12-13 15:40:00,26.89,26.92,26.82,26.88,45600.0,18.7212,18.7421,18.6724,18.7142,45600.0
2006-12-13 15:50:00,26.88,26.89,26.84,26.88,149000.0,18.7142,18.7212,18.6864,18.7142,149000.0
2006-12-14 09:30:00,26.88,26.92,26.77,26.85,79800.0,18.7142,18.7421,18.6376,18.6933,79800.0
2006-12-14 09:40:00,26.86,26.89,26.72,26.75,80200.0,18.7003,18.7212,18.6028,18.6237,80200.0
2006-12-14 09:50:00,26.75,26.88,26.72,26.85,66400.0,18.6237,18.7142,18.6028,18.6933,66400.0
2006-12-14 10:00:00,26.86,26.9,26.82,26.9,53400.0,18.7003,18.7281,18.6724,18.7281,53400.0
2006-12-14 10:10:00,26.9,26.93,26.84,26.85,74600.0,18.7281,18.749,18.6864,18.6933,74600.0
2006-12-14 10:20:00,26.86,26.88,26.73,26.82,104600.0,18.7003,18.7142,18.6098,18.6724,104600.0
2006-12-14 10:30:00,26.83,26.85,26.75,26.79,80800.0,18.6794,18.6933,18.6237,18.6516,80800.0
2006-12-14 10:40:00,26.8,26.82,26.62,26.72,128800.0,18.6585,18.6724,18.5332,18.6028,128800.0
2006-12-14 10:50:00,26.74,26.78,26.68,26.7,120400.0,18.6167,18.6446,18.575,18.5889,120400.0
2006-12-14 11:00:00,26.72,26.77,26.66,26.69,40800.0,18.6028,18.6376,18.5611,18.5819,40800.0
2006-12-14 11:10:00,26.7,26.74,26.69,26.72,47400.0,18.5889,18.6167,18.5819,18.6028,47400.0
2006-12-14 11:20:00,26.73,26.74,26.71,26.73,36400.0,18.6098,18.6167,18.5959,18.6098,36400.0
2006-12-14 11:30:00,26.75,26.84,26.75,26.77,69200.0,18.6237,18.6864,18.6237,18.6376,69200.0
2006-12-14 11:40:00,26.77,26.77,26.68,26.73,20600.0,18.6376,18.6376,18.575,18.6098,20600.0
2006-12-14 11:50:00,26.72,26.8,26.72,26.75,48200.0,18.6028,18.6585,18.6028,18.6237,48200.0
2006-12-14 12:00:00,26.75,26.8,26.71,26.77,151200.0,18.6237,18.6585,18.5959,18.6376,151200.0
2006-12-14 12:10:00,26.78,26.8,26.64,26.64,52000.0,18.6446,18.6585,18.5471,18.5471,52000.0
2006-12-14 12:20:00,26.64,26.66,26.51,26.56,133000.0,18.5471,18.5611,18.4566,18.4914,133000.0
2006-12-14 12:30:00,26.56,26.62,26.45,26.49,231000.0,18.4914,18.5332,18.4148,18.4427,231000.0
2006-12-14 12:40:00,26.51,26.56,26.49,26.5,46400.0,18.4566,18.4914,18.4427,18.4497,46400.0
2006-12-14 12:50:00,26.51,26.62,26.51,26.62,23600.0,18.4566,18.5332,18.4566,18.5332,23600.0
2006-12-14 13:00:00,26.62,26.72,26.62,26.72,45600.0,18.5332,18.6028,18.5332,18.6028,45600.0
2006-12-14 13:10:00,26.72,26.75,26.72,26.75,24800.0,18.6028,18.6237,18.6028,18.6237,24800.0
2006-12-14 13:20:00,26.75,26.77,26.74,26.75,36800.0,18.6237,18.6376,18.6167,18.6237,36800.0
2006-12-14 13:30:00,26.75,26.82,26.74,26.74,75800.0,18.6237,18.6724,18.6167,18.6167,75800.0
2006-12-14 13:40:00,26.74,26.8,26.74,26.8,33600.0,18.6167,18.6585,18.6167,18.6585,33600.0
2006-12-14 13:50:00,26.8,26.8,26.75,26.76,19400.0,18.6585,18.6585,18.6237,18.6307,19400.0
2006-12-14 14:00:00,26.78,26.86,26.78,26.85,78200.0,18.6446,18.7003,18.6446,18.6933,78200.0
2006-12-14 14:10:00,26.86,26.93,26.86,26.93,35400.0,18.7003,18.749,18.7003,18.749,35400.0
2006-12-14 14:20:00,26.93,26.98,26.93,26.97,44800.0,18.749,18.7838,18.749,18.7769,44800.0
2006-12-14 14:30:00,26.97,27.02,26.96,27.02,66000.0,18.7769,18.8117,18.7699,18.8117,66000.0
2006-12-14 14:40:00,27.02,27.03,26.95,26.96,33200.0,18.8117,18.8186,18.763,18.7699,33200.0
2006-12-14 14:50:00,26.97,26.97,26.93,26.93,26800.0,18.7769,18.7769,18.749,18.749,26800.0
2006-12-14 15:00:00,26.93,26.95,26.89,26.93,26800.0,18.749,18.763,18.7212,18.749,26800.0
2006-12-14 15:10:00,26.94,26.96,26.91,26.93,23400.0,18.756,18.7699,18.7351,18.749,23400.0
2006-12-14 15:20:00,26.93,26.95,26.82,26.85,54600.0,18.749,18.763,18.6724,18.6933,54600.0
2006-12-14 15:30:00,26.85,26.92,26.84,26.84,46400.0,18.6933,18.7421,18.6864,18.6864,46400.0
2006-12-14 15:40:00,26.84,26.86,26.82,26.83,237000.0,18.6864,18.7003,18.6724,18.6794,237000.0
2006-12-14 15:50:00,26.84,26.86,26.73,26.81,141400.0,18.6864,18.7003,18.6098,18.6655,141400.0
2006-12-15 09:30:00,26.82,26.94,26.8,26.86,92000.0,18.6724,18.756,18.6585,18.7003,92000.0
2006-12-15 09:40:00,26.86,27.0,26.84,26.9,84800.0,18.7003,18.7978,18.6864,18.7281,84800.0
2006-12-15 09:50:00,26.9,27.0,26.87,26.9,20400.0,18.7281,18.7978,18.7073,18.7281,20400.0
2006-12-15 10:00:00,26.9,26.9,26.72,26.85,51400.0,18.7281,18.7281,18.6028,18.6933,51400.0
2006-12-15 10:10:00,26.86,26.92,26.84,26.85,22200.0,18.7003,18.7421,18.6864,18.6933,22200.0
2006-12-15 10:20:00,26.86,26.91,26.84,26.86,19400.0,18.7003,18.7351,18.6864,18.7003,19400.0
2006-12-15 10:30:00,26.86,26.88,26.85,26.86,12000.0,18.7003,18.7142,18.6933,18.7003,12000.0
2006-12-15 10:40:00,26.87,26.91,26.84,26.91,48200.0,18.7073,18.7351,18.6864,18.7351,48200.0
2006-12-15 10:50:00,26.91,26.92,26.78,26.81,44000.0,18.7351,18.7421,18.6446,18.6655,44000.0
2006-12-15 11:00:00,26.81,26.82,26.72,26.76,37200.0,18.6655,18.6724,18.6028,18.6307,37200.0
2006-12-15 11:10:00,26.76,26.77,26.71,26.72,20600.0,18.6307,18.6376,18.5959,18.6028,20600.0
2006-12-15 11:20:00,26.72,26.75,26.67,26.67,39200.0,18.6028,18.6237,18.568,18.568,39200.0
2006-12-15 11:30:00,26.67,26.71,26.64,26.68,61800.0,18.568,18.5959,18.5471,18.575,61800.0
2006-12-15 11:40:00,26.68,26.7,26.64,26.69,32000.0,18.575,18.5889,18.5471,18.5819,32000.0
2006-12-15 11:50:00,26.68,26.8,26.68,26.79,44600.0,18.575,18.6585,18.575,18.6516,44600.0
2006-12-15 12:00:00,26.79,26.86,26.79,26.85,63800.0,18.6516,18.7003,18.6516,18.6933,63800.0
2006-12-15 12:10:00,26.85,26.93,26.85,26.93,28000.0,18.6933,18.749,18.6933,18.749,28000.0
2006-12-15 12:20:00,26.93,26.98,26.87,26.9,45200.0,18.749,18.7838,18.7073,18.7281,45200.0
2006-12-15 12:30:00,26.88,26.88,26.83,26.84,26600.0,18.7142,18.7142,18.6794,18.6864,26600.0
2006-12-15 12:40:00,26.84,26.85,26.83,26.85,14200.0,18.6864,18.6933,18.6794,18.6933,14200.0
2006-12-15 12:50:00,26.85,26.85,26.82,26.83,22200.0,18.6933,18.6933,18.6724,18.6794,22200.0
2006-12-15 13:00:00,26.83,26.83,26.79,26.81,128000.0,18.6794,18.6794,18.6516,18.6655,128000.0
2006-12-15 13:10:00,26.81,26.81,26.75,26.78,7600.0,18.6655,18.6655,18.6237,18.6446,7600.0
2006-12-15 13:20:00,26.77,26.79,26.74,26.74,8200.0,18.6376,18.6516,18.6167,18.6167,8200.0
2006-12-15 13:30:00,26.74,26.77,26.7,26.7,27600.0,18.6167,18.6376,18.5889,18.5889,27600.0
2006-12-15 13:40:00,26.7,26.77,26.7,26.74,20800.0,18.5889,18.6376,18.5889,18.6167,20800.0
2006-12-15 13:50:00,26.75,26.75,26.7,26.75,56600.0,18.6237,18.6237,18.5889,18.6237,56600.0
2006-12-15 14:00:00,26.74,26.77,26.72,26.72,26800.0,18.6167,18.6376,18.6028,18.6028,26800.0
2006-12-15 14:10:00,26.71,26.71,26.65,26.65,34600.0,18.5959,18.5959,18.5541,18.5541,34600.0
2006-12-15 14:20:00,26.65,26.67,26.59,26.61,35000.0,18.5541,18.568,18.5123,18.5262,35000.0
2006-12-15 14:30:00,26.61,26.61,26.55,26.56,83000.0,18.5262,18.5262,18.4845,18.4914,83000.0
2006-12-15 14:40:00,26.56,26.56,26.53,26.55,57400.0,18.4914,18.4914,18.4705,18.4845,57400.0
2006-12-15 14:50:00,26.55,26.56,26.55,26.56,68200.0,18.4845,18.4914,18.4845,18.4914,68200.0
2006-12-15 15:00:00,26.55,26.56,26.53,26.54,212000.0,18.4845,18.4914,18.4705,18.4775,212000.0
2006-12-15 15:10:00,26.54,26.54,26.48,26.49,143600.0,18.4775,18.4775,18.4357,18.4427,143600.0
2006-12-15 15:20:00,26.5,26.55,26.49,26.53,105800.0,18.4497,18.4845,18.4427,18.4705,105800.0
2006-12-15 15:30:00,26.53,26.54,26.49,26.5,74000.0,18.4705,18.4775,18.4427,18.4497,74000.0
2006-12-15 15:40:00,26.5,26.54,26.48,26.53,77400.0,18.4497,18.4775,18.4357,18.4705,77400.0
2006-12-15 15:50:00,26.54,26.57,26.48,26.56,121600.0,18.4775,18.4984,18.4357,18.4914,121600.0
2006-12-18 09:30:00,26.53,26.66,26.53,26.58,34800.0,18.4705,18.5611,18.4705,18.5054,34800.0
2006-12-18 09:40:00,26.57,26.62,26.52,26.54,20600.0,18.4984,18.5332,18.4636,18.4775,20600.0
2006-12-18 09:50:00,26.54,26.71,26.54,26.6,50800.0,18.4775,18.5959,18.4775,18.5193,50800.0
2006-12-18 10:00:00,26.59,26.63,26.56,26.61,36200.0,18.5123,18.5402,18.4914,18.5262,36200.0
2006-12-18 10:10:00,26.61,26.65,26.61,26.64,18000.0,18.5262,18.5541,18.5262,18.5471,18000.0
2006-12-18 10:20:00,26.64,26.66,26.6,26.6,12400.0,18.5471,18.5611,18.5193,18.5193,12400.0
2006-12-18 10:30:00,26.6,26.7,26.59,26.69,41200.0,18.5193,18.5889,18.5123,18.5819,41200.0
2006-12-18 10:40:00,26.69,26.69,26.63,26.67,32600.0,18.5819,18.5819,18.5402,18.568,32600.0
2006-12-18 10:50:00,26.67,26.69,26.65,26.69,16000.0,18.568,18.5819,18.5541,18.5819,16000.0
2006-12-18 11:00:00,26.68,26.68,26.6,26.62,24600.0,18.575,18.575,18.5193,18.5332,24600.0
2006-12-18 11:10:00,26.63,26.64,26.55,26.55,109800.0,18.5402,18.5471,18.4845,18.4845,109800.0
2006-12-18 11:20:00,26.55,26.58,26.52,26.53,69400.0,18.4845,18.5054,18.4636,18.4705,69400.0
2006-12-18 11:30:00,26.52,26.55,26.51,26.53,32400.0,18.4636,18.4845,18.4566,18.4705,32400.0
2006-12-18 11:40:00,26.53,26.53,26.39,26.4,38200.0,18.4705,18.4705,18.3731,18.38,38200.0
2006-12-18 11:50:00,26.4,26.47,26.39,26.43,39000.0,18.38,18.4288,18.3731,18.4009,39000.0
2006-12-18 12:00:00,26.41,26.41,26.24,26.26,98200.0,18.387,18.387,18.2686,18.2826,98200.0
2006-12-18 12:10:00,26.25,26.3,26.21,26.24,71200.0,18.2756,18.3104,18.2478,18.2686,71200.0
2006-12-18 12:20:00,26.24,26.25,26.23,26.25,11600.0,18.2686,18.2756,18.2617,18.2756,11600.0
2006-12-18 12:30:00,26.25,26.25,26.21,26.25,20200.0,18.2756,18.2756,18.2478,18.2756,20200.0
2006-12-18 12:40:00,26.25,26.28,26.24,26.27,65200.0,18.2756,18.2965,18.2686,18.2895,65200.0
2006-12-18 12:50:00,26.27,26.29,26.24,26.24,17600.0,18.2895,18.3035,18.2686,18.2686,17600.0
2006-12-18 13:00:00,26.23,26.23,26.19,26.21,20600.0,18.2617,18.2617,18.2338,18.2478,20600.0
2006-12-18 13:10:00,26.21,26.21,26.19,26.2,10400.0,18.2478,18.2478,18.2338,18.2408,10400.0
2006-12-18 13:20:00,26.19,26.2,26.11,26.14,34800.0,18.2338,18.2408,18.1781,18.199,34800.0
2006-12-18 13:30:00,26.13,26.13,26.09,26.11,25000.0,18.1921,18.1921,18.1642,18.1781,25000.0
2006-12-18 13:40:00,26.11,26.14,26.11,26.13,34000.0,18.1781,18.199,18.1781,18.1921,34000.0
2006-12-18 13:50:00,26.15,26.16,26.09,26.09,64400.0,18.206,18.2129,18.1642,18.1642,64400.0
2006-12-18 14:00:00,26.09,26.11,26.08,26.08,35800.0,18.1642,18.1781,18.1572,18.1572,35800.0
2006-12-18 14:10:00,26.08,26.09,26.0,26.04,40200.0,18.1572,18.1642,18.1015,18.1294,40200.0
2006-12-18 14:20:00,26.04,26.06,25.98,26.0,63400.0,18.1294,18.1433,18.0876,18.1015,63400.0
2006-12-18 14:30:00,26.0,26.01,25.96,25.98,19200.0,18.1015,18.1085,18.0737,18.0876,19200.0
2006-12-18 14:40:00,26.0,26.0,25.85,25.88,46200.0,18.1015,18.1015,17.9971,18.018,46200.0
2006-12-18 14:50:00,25.88,25.93,25.85,25.91,59400.0,18.018,18.0528,17.9971,18.0389,59400.0
2006-12-18 15:00:00,25.91,25.91,25.78,25.82,89000.0,18.0389,18.0389,17.9484,17.9762,89000.0
2006-12-18 15:10:00,25.83,25.85,25.71,25.71,92400.0,17.9832,17.9971,17.8996,17.8996,92400.0
2006-12-18 15:20:00,25.72,25.75,25.63,25.66,190000.0,17.9066,17.9275,17.844,17.8648,190000.0
2006-12-18 15:30:00,25.66,25.68,25.61,25.66,121200.0,17.8648,17.8788,17.83,17.8648,121200.0
2006-12-18 15:40:00,25.66,25.7,25.65,25.66,123800.0,17.8648,17.8927,17.8579,17.8648,123800.0
2006-12-18 15:50:00,25.66,25.7,25.63,25.65,159400.0,17.8648,17.8927,17.844,17.8579,159400.0
2006-12-19 09:30:00,25.32,25.5,25.07,25.1,123000.0,17.6281,17.7534,17.4541,17.475,123000.0
2006-12-19 09:40:00,25.1,25.2,25.01,25.02,147400.0,17.475,17.5446,17.4123,17.4193,147400.0
2006-12-19 09:50:00,25.02,25.1,24.86,24.86,222800.0,17.4193,17.475,17.3079,17.3079,222800.0
2006-12-19 10:00:00,24.89,24.92,24.77,24.78,138000.0,17.3288,17.3496,17.2452,17.2522,138000.0
2006-12-19 10:10:00,24.79,24.83,24.74,24.78,136200.0,17.2591,17.287,17.2243,17.2522,136200.0
2006-12-19 10:20:00,24.79,24.85,24.7,24.77,167800.0,17.2591,17.3009,17.1965,17.2452,167800.0
2006-12-19 10:30:00,24.77,24.8,24.72,24.73,120200.0,17.2452,17.2661,17.2104,17.2174,120200.0
2006-12-19 10:40:00,24.73,24.74,24.58,24.59,136800.0,17.2174,17.2243,17.1129,17.1199,136800.0
2006-12-19 10:50:00,24.59,24.61,24.48,24.53,241800.0,17.1199,17.1338,17.0433,17.0781,241800.0
2006-12-19 11:00:00,24.54,24.6,24.53,24.56,193000.0,17.0851,17.1269,17.0781,17.099,193000.0
2006-12-19 11:10:00,24.56,24.58,24.43,24.5,113600.0,17.099,17.1129,17.0085,17.0572,113600.0
2006-12-19 11:20:00,24.51,24.53,24.46,24.5,84000.0,17.0642,17.0781,17.0294,17.0572,84000.0
2006-12-19 11:30:00,24.49,24.52,24.44,24.48,179800.0,17.0503,17.0712,17.0155,17.0433,179800.0
2006-12-19 11:40:00,24.47,24.5,24.46,24.5,89200.0,17.0363,17.0572,17.0294,17.0572,89200.0
2006-12-19 11:50:00,24.48,24.5,24.47,24.49,63000.0,17.0433,17.0572,17.0363,17.0503,63000.0
2006-12-19 12:00:00,24.49,24.52,24.48,24.48,147400.0,17.0503,17.0712,17.0433,17.0433,147400.0
2006-12-19 12:10:00,24.48,24.49,24.46,24.49,97600.0,17.0433,17.0503,17.0294,17.0503,97600.0
2006-12-19 12:20:00,24.48,24.49,24.36,24.38,150800.0,17.0433,17.0503,16.9598,16.9737,150800.0
2006-12-19 12:30:00,24.38,24.42,24.25,24.25,114600.0,16.9737,17.0015,16.8832,16.8832,114600.0
2006-12-19 12:40:00,24.24,24.3,24.23,24.28,115200.0,16.8762,16.918,16.8693,16.9041,115200.0
2006-12-19 12:50:00,24.28,24.43,24.26,24.43,93000.0,16.9041,17.0085,16.8901,17.0085,93000.0
2006-12-19 13:00:00,24.45,24.5,24.41,24.42,121800.0,17.0224,17.0572,16.9946,17.0015,121800.0
2006-12-19 13:10:00,24.43,24.48,24.41,24.43,66000.0,17.0085,17.0433,16.9946,17.0085,66000.0
2006-12-19 13:20:00,24.43,24.5,24.43,24.46,90200.0,17.0085,17.0572,17.0085,17.0294,90200.0
2006-12-19 13:30:00,24.46,24.52,24.44,24.46,109800.0,17.0294,17.0712,17.0155,17.0294,109800.0
2006-12-19 13:40:00,24.46,24.46,24.42,24.45,53800.0,17.0294,17.0294,17.0015,17.0224,53800.0
2006-12-19 13:50:00,24.45,24.47,24.42,24.45,77400.0,17.0224,17.0363,17.0015,17.0224,77400.0
2006-12-19 14:00:00,24.45,24.49,24.43,24.49,142400.0,17.0224,17.0503,17.0085,17.0503,142400.0
2006-12-19 14:10:00,24.49,24.56,24.48,24.55,91400.0,17.0503,17.099,17.0433,17.092,91400.0
2006-12-19 14:20:00,24.55,24.59,24.52,24.55,181200.0,17.092,17.1199,17.0712,17.092,181200.0
2006-12-19 14:30:00,24.55,24.58,24.45,24.5,116600.0,17.092,17.1129,17.0224,17.0572,116600.0
2006-12-19 14:40:00,24.5,24.5,24.47,24.49,88400.0,17.0572,17.0572,17.0363,17.0503,88400.0
2006-12-19 14:50:00,24.49,24.5,24.47,24.5,102600.0,17.0503,17.0572,17.0363,17.0572,102600.0
2006-12-19 15:00:00,24.5,24.5,24.47,24.47,242600.0,17.0572,17.0572,17.0363,17.0363,242600.0
2006-12-19 15:10:00,24.48,24.48,24.35,24.43,214200.0,17.0433,17.0433,16.9528,17.0085,214200.0
2006-12-19 15:20:00,24.45,24.49,24.41,24.45,157600.0,17.0224,17.0503,16.9946,17.0224,157600.0
2006-12-19 15:30:00,24.45,24.48,24.42,24.44,153800.0,17.0224,17.0433,17.0015,17.0155,153800.0
2006-12-19 15:40:00,24.44,24.47,24.34,24.39,236800.0,17.0155,17.0363,16.9458,16.9806,236800.0
2006-12-19 15:50:00,24.39,24.45,24.36,24.36,217000.0,16.9806,17.0224,16.9598,16.9598,217000.0
2006-12-20 09:30:00,24.09,24.46,24.0,24.46,200800.0,16.7718,17.0294,16.7091,17.0294,200800.0
2006-12-20 09:40:00,24.46,24.61,24.45,24.5,150200.0,17.0294,17.1338,17.0224,17.0572,150200.0
2006-12-20 09:50:00,24.5,24.51,24.33,24.48,119800.0,17.0572,17.0642,16.9389,17.0433,119800.0
2006-12-20 10:00:00,24.48,24.65,24.4,24.64,130000.0,17.0433,17.1617,16.9876,17.1547,130000.0
2006-12-20 10:10:00,24.61,24.63,24.5,24.52,101600.0,17.1338,17.1477,17.0572,17.0712,101600.0
2006-12-20 10:20:00,24.52,24.52,24.34,24.43,71800.0,17.0712,17.0712,16.9458,17.0085,71800.0
2006-12-20 10:30:00,24.43,24.47,24.4,24.47,32800.0,17.0085,17.0363,16.9876,17.0363,32800.0
2006-12-20 10:40:00,24.47,24.53,24.43,24.45,51800.0,17.0363,17.0781,17.0085,17.0224,51800.0
2006-12-20 10:50:00,24.45,24.49,24.45,24.46,69200.0,17.0224,17.0503,17.0224,17.0294,69200.0
2006-12-20 11:00:00,24.47,24.59,24.46,24.54,68800.0,17.0363,17.1199,17.0294,17.0851,68800.0
2006-12-20 11:10:00,24.54,24.54,24.49,24.5,55800.0,17.0851,17.0851,17.0503,17.0572,55800.0
2006-12-20 11:20:00,24.5,24.53,24.49,24.5,52000.0,17.0572,17.0781,17.0503,17.0572,52000.0
2006-12-20 11:30:00,24.49,24.5,24.36,24.4,52600.0,17.0503,17.0572,16.9598,16.9876,52600.0
2006-12-20 11:40:00,24.39,24.41,24.37,24.4,20600.0,16.9806,16.9946,16.9667,16.9876,20600.0
2006-12-20 11:50:00,24.4,24.43,24.4,24.42,24200.0,16.9876,17.0085,16.9876,17.0015,24200.0
2006-12-20 12:00:00,24.42,24.43,24.35,24.36,54400.0,17.0015,17.0085,16.9528,16.9598,54400.0
2006-12-20 12:10:00,24.36,24.39,24.35,24.37,47400.0,16.9598,16.9806,16.9528,16.9667,47400.0
2006-12-20 12:20:00,24.36,24.36,24.28,24.35,67000.0,16.9598,16.9598,16.9041,16.9528,67000.0
2006-12-20 12:30:00,24.34,24.39,24.34,24.38,60600.0,16.9458,16.9806,16.9458,16.9737,60600.0
2006-12-20 12:40:00,24.38,24.41,24.38,24.39,39600.0,16.9737,16.9946,16.9737,16.9806,39600.0
2006-12-20 12:50:00,24.39,24.41,24.39,24.39,123600.0,16.9806,16.9946,16.9806,16.9806,123600.0
2006-12-20 13:00:00,24.39,24.4,24.34,24.36,91200.0,16.9806,16.9876,16.9458,16.9598,91200.0
2006-12-20 13:10:00,24.36,24.36,24.3,24.35,26200.0,16.9598,16.9598,16.918,16.9528,26200.0
2006-12-20 13:20:00,24.34,24.34,24.2,24.21,39600.0,16.9458,16.9458,16.8484,16.8553,39600.0
2006-12-20 13:30:00,24.21,24.24,24.15,24.18,53000.0,16.8553,16.8762,16.8136,16.8344,53000.0
2006-12-20 13:40:00,24.18,24.2,24.17,24.19,20000.0,16.8344,16.8484,16.8275,16.8414,20000.0
2006-12-20 13:50:00,24.19,24.33,24.19,24.3,61400.0,16.8414,16.9389,16.8414,16.918,61400.0
2006-12-20 14:00:00,24.31,24.35,24.31,24.35,30200.0,16.9249,16.9528,16.9249,16.9528,30200.0
2006-12-20 14:10:00,24.35,24.38,24.31,24.32,65000.0,16.9528,16.9737,16.9249,16.9319,65000.0
2006-12-20 14:20:00,24.32,24.36,24.31,24.36,36400.0,16.9319,16.9598,16.9249,16.9598,36400.0
2006-12-20 14:30:00,24.36,24.37,24.25,24.34,48000.0,16.9598,16.9667,16.8832,16.9458,48000.0
2006-12-20 14:40:00,24.34,24.36,24.33,24.33,48000.0,16.9458,16.9598,16.9389,16.9389,48000.0
2006-12-20 14:50:00,24.34,24.34,24.22,24.22,52600.0,16.9458,16.9458,16.8623,16.8623,52600.0
2006-12-20 15:00:00,24.22,24.24,24.18,24.2,152400.0,16.8623,16.8762,16.8344,16.8484,152400.0
2006-12-20 15:10:00,24.2,24.2,24.05,24.1,97600.0,16.8484,16.8484,16.7439,16.7787,97600.0
2006-12-20 15:20:00,24.1,24.21,24.1,24.21,115600.0,16.7787,16.8553,16.7787,16.8553,115600.0
2006-12-20 15:30:00,24.21,24.24,24.18,24.24,122600.0,16.8553,16.8762,16.8344,16.8762,122600.0
2006-12-20 15:40:00,24.23,24.23,24.19,24.23,129000.0,16.8693,16.8693,16.8414,16.8693,129000.0
2006-12-20 15:50:00,24.23,24.23,24.11,24.18,208800.0,16.8693,16.8693,16.7857,16.8344,208800.0
2006-12-21 09:30:00,24.13,24.32,24.13,24.28,59000.0,16.7996,16.9319,16.7996,16.9041,59000.0
2006-12-21 09:40:00,24.26,24.43,24.22,24.42,84600.0,16.8901,17.0085,16.8623,17.0015,84600.0
2006-12-21 09:50:00,24.41,24.61,24.41,24.55,155800.0,16.9946,17.1338,16.9946,17.092,155800.0
2006-12-21 10:00:00,24.55,24.57,24.52,24.55,66000.0,17.092,17.106,17.0712,17.092,66000.0
2006-12-21 10:10:00,24.54,24.59,24.49,24.56,87000.0,17.0851,17.1199,17.0503,17.099,87000.0
2006-12-21 10:20:00,24.56,24.86,24.55,24.72,146400.0,17.099,17.3079,17.092,17.2104,146400.0
2006-12-21 10:30:00,24.72,24.75,24.67,24.69,116400.0,17.2104,17.2313,17.1756,17.1895,116400.0
2006-12-21 10:40:00,24.7,24.85,24.7,24.79,112600.0,17.1965,17.3009,17.1965,17.2591,112600.0
2006-12-21 10:50:00,24.8,24.9,24.78,24.86,75000.0,17.2661,17.3357,17.2522,17.3079,75000.0
2006-12-21 11:00:00,24.85,24.88,24.8,24.85,55600.0,17.3009,17.3218,17.2661,17.3009,55600.0
2006-12-21 11:10:00,24.85,24.86,24.76,24.85,32200.0,17.3009,17.3079,17.2382,17.3009,32200.0
2006-12-21 11:20:00,24.85,24.91,24.85,24.86,43200.0,17.3009,17.3427,17.3009,17.3079,43200.0
2006-12-21 11:30:00,24.86,24.86,24.79,24.8,25800.0,17.3079,17.3079,17.2591,17.2661,25800.0
2006-12-21 11:40:00,24.79,24.84,24.78,24.78,66600.0,17.2591,17.2939,17.2522,17.2522,66600.0
2006-12-21 11:50:00,24.79,24.85,24.73,24.83,40200.0,17.2591,17.3009,17.2174,17.287,40200.0
2006-12-21 12:00:00,24.83,24.9,24.79,24.9,67600.0,17.287,17.3357,17.2591,17.3357,67600.0
2006-12-21 12:10:00,24.9,24.92,24.85,24.87,64000.0,17.3357,17.3496,17.3009,17.3148,64000.0
2006-12-21 12:20:00,24.89,24.93,24.86,24.93,118600.0,17.3288,17.3566,17.3079,17.3566,118600.0
2006-12-21 12:30:00,24.93,25.0,24.93,25.0,202400.0,17.3566,17.4053,17.3566,17.4053,202400.0
2006-12-21 12:40:00,24.99,25.01,24.86,24.93,114800.0,17.3984,17.4123,17.3079,17.3566,114800.0
2006-12-21 12:50:00,24.93,25.0,24.93,24.98,33400.0,17.3566,17.4053,17.3566,17.3914,33400.0
2006-12-21 13:00:00,24.98,24.99,24.93,24.99,52400.0,17.3914,17.3984,17.3566,17.3984,52400.0
2006-12-21 13:10:00,24.98,24.99,24.96,24.96,87000.0,17.3914,17.3984,17.3775,17.3775,87000.0
2006-12-21 13:20:00,24.96,24.97,24.95,24.97,43800.0,17.3775,17.3845,17.3705,17.3845,43800.0
2006-12-21 13:30:00,24.98,24.99,24.96,24.98,56200.0,17.3914,17.3984,17.3775,17.3914,56200.0
2006-12-21 13:40:00,24.98,24.98,24.76,24.83,86200.0,17.3914,17.3914,17.2382,17.287,86200.0
2006-12-21 13:50:00,24.82,24.87,24.77,24.77,49000.0,17.28,17.3148,17.2452,17.2452,49000.0
2006-12-21 14:00:00,24.77,24.81,24.74,24.77,77800.0,17.2452,17.2731,17.2243,17.2452,77800.0
2006-12-21 14:10:00,24.78,24.78,24.72,24.74,129400.0,17.2522,17.2522,17.2104,17.2243,129400.0
2006-12-21 14:20:00,24.73,24.76,24.72,24.75,64400.0,17.2174,17.2382,17.2104,17.2313,64400.0
2006-12-21 14:30:00,24.75,24.75,24.71,24.73,43200.0,17.2313,17.2313,17.2034,17.2174,43200.0
2006-12-21 14:40:00,24.73,24.74,24.71,24.71,39800.0,17.2174,17.2243,17.2034,17.2034,39800.0
2006-12-21 14:50:00,24.71,24.75,24.7,24.73,51400.0,17.2034,17.2313,17.1965,17.2174,51400.0
2006-12-21 15:00:00,24.73,24.78,24.72,24.76,64400.0,17.2174,17.2522,17.2104,17.2382,64400.0
2006-12-21 15:10:00,24.77,24.78,24.76,24.78,61400.0,17.2452,17.2522,17.2382,17.2522,61400.0
2006-12-21 15:20:00,24.78,24.81,24.75,24.81,76400.0,17.2522,17.2731,17.2313,17.2731,76400.0
2006-12-21 15:30:00,24.81,24.84,24.75,24.75,82400.0,17.2731,17.2939,17.2313,17.2313,82400.0
2006-12-21 15:40:00,24.75,24.76,24.66,24.67,88400.0,17.2313,17.2382,17.1686,17.1756,88400.0
2006-12-21 15:50:00,24.66,24.76,24.65,24.76,140200.0,17.1686,17.2382,17.1617,17.2382,140200.0
2006-12-22 09:30:00,24.75,24.89,24.7,24.89,149800.0,17.2313,17.3288,17.1965,17.3288,149800.0
2006-12-22 09:40:00,24.88,24.88,24.71,24.75,35800.0,17.3218,17.3218,17.2034,17.2313,35800.0
2006-12-22 09:50:00,24.73,24.8,24.73,24.75,22400.0,17.2174,17.2661,17.2174,17.2313,22400.0
2006-12-22 10:00:00,24.79,24.83,24.75,24.75,27000.0,17.2591,17.287,17.2313,17.2313,27000.0
2006-12-22 10:10:00,24.77,24.84,24.75,24.77,23800.0,17.2452,17.2939,17.2313,17.2452,23800.0
2006-12-22 10:20:00,24.75,24.79,24.63,24.65,36600.0,17.2313,17.2591,17.1477,17.1617,36600.0
2006-12-22 10:30:00,24.68,24.68,24.63,24.66,18000.0,17.1825,17.1825,17.1477,17.1686,18000.0
2006-12-22 10:40:00,24.68,24.81,24.66,24.79,35000.0,17.1825,17.2731,17.1686,17.2591,35000.0
2006-12-22 10:50:00,24.77,24.85,24.77,24.84,22200.0,17.2452,17.3009,17.2452,17.2939,22200.0
2006-12-22 11:00:00,24.81,24.82,24.77,24.82,15600.0,17.2731,17.28,17.2452,17.28,15600.0
2006-12-22 11:10:00,24.82,24.82,24.67,24.67,22400.0,17.28,17.28,17.1756,17.1756,22400.0
2006-12-22 11:20:00,24.66,24.68,24.61,24.61,16800.0,17.1686,17.1825,17.1338,17.1338,16800.0
2006-12-22 11:30:00,24.61,24.8,24.61,24.78,37200.0,17.1338,17.2661,17.1338,17.2522,37200.0
2006-12-22 11:40:00,24.78,24.84,24.78,24.8,20800.0,17.2522,17.2939,17.2522,17.2661,20800.0
2006-12-22 11:50:00,24.8,24.85,24.78,24.78,24400.0,17.2661,17.3009,17.2522,17.2522,24400.0
2006-12-22 12:00:00,24.79,24.8,24.73,24.74,36200.0,17.2591,17.2661,17.2174,17.2243,36200.0
2006-12-22 12:10:00,24.75,24.78,24.74,24.74,16400.0,17.2313,17.2522,17.2243,17.2243,16400.0
2006-12-22 12:20:00,24.74,24.77,24.71,24.73,16800.0,17.2243,17.2452,17.2034,17.2174,16800.0
2006-12-22 12:30:00,24.72,24.83,24.72,24.83,19000.0,17.2104,17.287,17.2104,17.287,19000.0
2006-12-22 12:40:00,24.83,24.9,24.81,24.89,22400.0,17.287,17.3357,17.2731,17.3288,22400.0
2006-12-22 12:50:00,24.88,24.88,24.78,24.79,14200.0,17.3218,17.3218,17.2522,17.2591,14200.0
2006-12-22 13:00:00,24.77,24.81,24.72,24.72,21400.0,17.2452,17.2731,17.2104,17.2104,21400.0
2006-12-22 13:10:00,24.73,24.86,24.72,24.86,27000.0,17.2174,17.3079,17.2104,17.3079,27000.0
2006-12-22 13:20:00,24.86,24.86,24.74,24.74,18400.0,17.3079,17.3079,17.2243,17.2243,18400.0
2006-12-22 13:30:00,24.74,24.82,24.74,24.81,23200.0,17.2243,17.28,17.2243,17.2731,23200.0
2006-12-22 13:40:00,24.82,24.82,24.74,24.81,21800.0,17.28,17.28,17.2243,17.2731,21800.0
2006-12-22 13:50:00,24.82,24.82,24.74,24.79,16800.0,17.28,17.28,17.2243,17.2591,16800.0
2006-12-22 14:00:00,24.79,24.81,24.75,24.81,22200.0,17.2591,17.2731,17.2313,17.2731,22200.0
2006-12-22 14:10:00,24.81,24.81,24.74,24.78,25400.0,17.2731,17.2731,17.2243,17.2522,25400.0
2006-12-22 14:20:00,24.79,24.85,24.79,24.84,14400.0,17.2591,17.3009,17.2591,17.2939,14400.0
2006-12-22 14:30:00,24.83,24.83,24.75,24.8,16400.0,17.287,17.287,17.2313,17.2661,16400.0
2006-12-22 14:40:00,24.8,24.81,24.75,24.81,21000.0,17.2661,17.2731,17.2313,17.2731,21000.0
2006-12-22 14:50:00,24.79,24.82,24.72,24.73,23000.0,17.2591,17.28,17.2104,17.2174,23000.0
2006-12-22 15:00:00,24.73,24.79,24.73,24.77,15400.0,17.2174,17.2591,17.2174,17.2452,15400.0
2006-12-22 15:10:00,24.77,24.89,24.77,24.86,31800.0,17.2452,17.3288,17.2452,17.3079,31800.0
2006-12-22 15:20:00,24.86,24.86,24.73,24.8,34200.0,17.3079,17.3079,17.2174,17.2661,34200.0
2006-12-22 15:30:00,24.81,24.83,24.74,24.75,31000.0,17.2731,17.287,17.2243,17.2313,31000.0
2006-12-22 15:40:00,24.75,24.78,24.73,24.74,37800.0,17.2313,17.2522,17.2174,17.2243,37800.0
2006-12-22 15:50:00,24.75,24.75,24.7,24.73,82800.0,17.2313,17.2313,17.1965,17.2174,82800.0
2006-12-26 09:30:00,24.72,24.72,24.61,24.64,23600.0,17.2104,17.2104,17.1338,17.1547,23600.0
2006-12-26 09:40:00,24.63,24.68,24.6,24.68,17000.0,17.1477,17.1825,17.1269,17.1825,17000.0
2006-12-26 09:50:00,24.7,24.82,24.64,24.66,31200.0,17.1965,17.28,17.1547,17.1686,31200.0
2006-12-26 10:00:00,24.66,24.74,24.66,24.67,17600.0,17.1686,17.2243,17.1686,17.1756,17600.0
2006-12-26 10:10:00,24.68,24.73,24.67,24.72,18600.0,17.1825,17.2174,17.1756,17.2104,18600.0
2006-12-26 10:20:00,24.72,24.75,24.7,24.74,15800.0,17.2104,17.2313,17.1965,17.2243,15800.0
2006-12-26 10:30:00,24.75,24.77,24.72,24.72,37800.0,17.2313,17.2452,17.2104,17.2104,37800.0
2006-12-26 10:40:00,24.73,24.75,24.71,24.73,37400.0,17.2174,17.2313,17.2034,17.2174,37400.0
2006-12-26 10:50:00,24.71,24.75,24.7,24.71,24400.0,17.2034,17.2313,17.1965,17.2034,24400.0
2006-12-26 11:00:00,24.7,24.71,24.66,24.7,61400.0,17.1965,17.2034,17.1686,17.1965,61400.0
2006-12-26 11:10:00,24.7,24.71,24.45,24.45,95600.0,17.1965,17.2034,17.0224,17.0224,95600.0
2006-12-26 11:20:00,24.46,24.56,24.46,24.56,24800.0,17.0294,17.099,17.0294,17.099,24800.0
2006-12-26 11:30:00,24.57,24.64,24.57,24.64,37200.0,17.106,17.1547,17.106,17.1547,37200.0
2006-12-26 11:40:00,24.64,24.7,24.64,24.67,19600.0,17.1547,17.1965,17.1547,17.1756,19600.0
2006-12-26 11:50:00,24.67,24.71,24.67,24.7,13200.0,17.1756,17.2034,17.1756,17.1965,13200.0
2006-12-26 12:00:00,24.71,24.71,24.64,24.68,18000.0,17.2034,17.2034,17.1547,17.1825,18000.0
2006-12-26 12:10:00,24.68,24.68,24.64,24.64,15800.0,17.1825,17.1825,17.1547,17.1547,15800.0
2006-12-26 12:20:00,24.64,24.67,24.64,24.67,9400.0,17.1547,17.1756,17.1547,17.1756,9400.0
2006-12-26 12:30:00,24.68,24.71,24.67,24.68,11200.0,17.1825,17.2034,17.1756,17.1825,11200.0
2006-12-26 12:40:00,24.67,24.68,24.67,24.67,7400.0,17.1756,17.1825,17.1756,17.1756,7400.0
2006-12-26 12:50:00,24.67,24.68,24.67,24.67,4200.0,17.1756,17.1825,17.1756,17.1756,4200.0
2006-12-26 13:00:00,24.67,24.7,24.67,24.7,7600.0,17.1756,17.1965,17.1756,17.1965,7600.0
2006-12-26 13:10:00,24.7,24.7,24.68,24.69,12600.0,17.1965,17.1965,17.1825,17.1895,12600.0
2006-12-26 13:20:00,24.7,24.7,24.65,24.68,9000.0,17.1965,17.1965,17.1617,17.1825,9000.0
2006-12-26 13:30:00,24.69,24.7,24.65,24.65,11400.0,17.1895,17.1965,17.1617,17.1617,11400.0
2006-12-26 13:40:00,24.66,24.72,24.66,24.72,8400.0,17.1686,17.2104,17.1686,17.2104,8400.0
2006-12-26 13:50:00,24.72,24.75,24.71,24.75,11800.0,17.2104,17.2313,17.2034,17.2313,11800.0
2006-12-26 14:00:00,24.74,24.74,24.72,24.73,10600.0,17.2243,17.2243,17.2104,17.2174,10600.0
2006-12-26 14:10:00,24.73,24.73,24.71,24.72,10400.0,17.2174,17.2174,17.2034,17.2104,10400.0
2006-12-26 14:20:00,24.72,24.74,24.71,24.72,11000.0,17.2104,17.2243,17.2034,17.2104,11000.0
2006-12-26 14:30:00,24.73,24.74,24.72,24.73,9800.0,17.2174,17.2243,17.2104,17.2174,9800.0
2006-12-26 14:40:00,24.73,24.75,24.72,24.75,18000.0,17.2174,17.2313,17.2104,17.2313,18000.0
2006-12-26 14:50:00,24.74,24.77,24.7,24.71,13600.0,17.2243,17.2452,17.1965,17.2034,13600.0
2006-12-26 15:00:00,24.72,24.73,24.7,24.71,9400.0,17.2104,17.2174,17.1965,17.2034,9400.0
2006-12-26 15:10:00,24.7,24.74,24.7,24.74,10600.0,17.1965,17.2243,17.1965,17.2243,10600.0
2006-12-26 15:20:00,24.74,24.75,24.68,24.72,23400.0,17.2243,17.2313,17.1825,17.2104,23400.0
2006-12-26 15:30:00,24.72,24.76,24.72,24.72,48000.0,17.2104,17.2382,17.2104,17.2104,48000.0
2006-12-26 15:40:00,24.73,24.77,24.72,24.77,77000.0,17.2174,17.2452,17.2104,17.2452,77000.0
2006-12-26 15:50:00,24.77,24.77,24.72,24.74,43400.0,17.2452,17.2452,17.2104,17.2243,43400.0
2006-12-27 09:30:00,24.73,24.75,24.72,24.74,24400.0,17.2174,17.2313,17.2104,17.2243,24400.0
2006-12-27 09:40:00,24.74,24.74,24.61,24.68,30000.0,17.2243,17.2243,17.1338,17.1825,30000.0
2006-12-27 09:50:00,24.68,24.71,24.55,24.56,22600.0,17.1825,17.2034,17.092,17.099,22600.0
2006-12-27 10:00:00,24.56,24.7,24.56,24.65,24200.0,17.099,17.1965,17.099,17.1617,24200.0
2006-12-27 10:10:00,24.66,24.66,24.52,24.52,14600.0,17.1686,17.1686,17.0712,17.0712,14600.0
2006-12-27 10:20:00,24.52,24.56,24.47,24.48,31400.0,17.0712,17.099,17.0363,17.0433,31400.0
2006-12-27 10:30:00,24.47,24.49,24.44,24.46,22600.0,17.0363,17.0503,17.0155,17.0294,22600.0
2006-12-27 10:40:00,24.47,24.55,24.47,24.5,28200.0,17.0363,17.092,17.0363,17.0572,28200.0
2006-12-27 10:50:00,24.49,24.55,24.49,24.54,12600.0,17.0503,17.092,17.0503,17.0851,12600.0
2006-12-27 11:00:00,24.55,24.61,24.54,24.58,24800.0,17.092,17.1338,17.0851,17.1129,24800.0
2006-12-27 11:10:00,24.58,24.59,24.53,24.53,15400.0,17.1129,17.1199,17.0781,17.0781,15400.0
2006-12-27 11:20:00,24.54,24.54,24.49,24.5,33800.0,17.0851,17.0851,17.0503,17.0572,33800.0
2006-12-27 11:30:00,24.5,24.5,24.45,24.47,50600.0,17.0572,17.0572,17.0224,17.0363,50600.0
2006-12-27 11:40:00,24.48,24.48,24.43,24.43,38600.0,17.0433,17.0433,17.0085,17.0085,38600.0
2006-12-27 11:50:00,24.43,24.44,24.4,24.4,18600.0,17.0085,17.0155,16.9876,16.9876,18600.0
2006-12-27 12:00:00,24.41,24.41,24.32,24.34,35200.0,16.9946,16.9946,16.9319,16.9458,35200.0
2006-12-27 12:10:00,24.33,24.36,24.31,24.33,15200.0,16.9389,16.9598,16.9249,16.9389,15200.0
2006-12-27 12:20:00,24.33,24.36,24.33,24.35,14400.0,16.9389,16.9598,16.9389,16.9528,14400.0
2006-12-27 12:30:00,24.36,24.42,24.35,24.41,17200.0,16.9598,17.0015,16.9528,16.9946,17200.0
2006-12-27 12:40:00,24.41,24.44,24.41,24.43,31200.0,16.9946,17.0155,16.9946,17.0085,31200.0
2006-12-27 12:50:00,24.42,24.44,24.39,24.42,44000.0,17.0015,17.0155,16.9806,17.0015,44000.0
2006-12-27 13:00:00,24.43,24.44,24.42,24.44,13800.0,17.0085,17.0155,17.0015,17.0155,13800.0
2006-12-27 13:10:00,24.43,24.45,24.42,24.44,27800.0,17.0085,17.0224,17.0015,17.0155,27800.0
2006-12-27 13:20:00,24.43,24.45,24.4,24.43,29400.0,17.0085,17.0224,16.9876,17.0085,29400.0
2006-12-27 13:30:00,24.44,24.49,24.44,24.46,33800.0,17.0155,17.0503,17.0155,17.0294,33800.0
2006-12-27 13:40:00,24.47,24.48,24.46,24.46,27200.0,17.0363,17.0433,17.0294,17.0294,27200.0
2006-12-27 13:50:00,24.46,24.47,24.45,24.45,24400.0,17.0294,17.0363,17.0224,17.0224,24400.0
2006-12-27 14:00:00,24.46,24.46,24.43,24.44,23800.0,17.0294,17.0294,17.0085,17.0155,23800.0
2006-12-27 14:10:00,24.45,24.49,24.45,24.47,36200.0,17.0224,17.0503,17.0224,17.0363,36200.0
2006-12-27 14:20:00,24.47,24.49,24.47,24.47,24200.0,17.0363,17.0503,17.0363,17.0363,24200.0
2006-12-27 14:30:00,24.47,24.49,24.41,24.42,82800.0,17.0363,17.0503,16.9946,17.0015,82800.0
2006-12-27 14:40:00,24.41,24.42,24.34,24.4,60600.0,16.9946,17.0015,16.9458,16.9876,60600.0
2006-12-27 14:50:00,24.4,24.42,24.36,24.42,32000.0,16.9876,17.0015,16.9598,17.0015,32000.0
2006-12-27 15:00:00,24.41,24.44,24.35,24.4,76800.0,16.9946,17.0155,16.9528,16.9876,76800.0
2006-12-27 15:10:00,24.4,24.44,24.38,24.43,71000.0,16.9876,17.0155,16.9737,17.0085,71000.0
2006-12-27 15:20:00,24.44,24.46,24.37,24.46,86400.0,17.0155,17.0294,16.9667,17.0294,86400.0
2006-12-27 15:30:00,24.47,24.53,24.46,24.52,56600.0,17.0363,17.0781,17.0294,17.0712,56600.0
2006-12-27 15:40:00,24.53,24.55,24.45,24.45,97800.0,17.0781,17.092,17.0224,17.0224,97800.0
2006-12-27 15:50:00,24.46,24.52,24.43,24.52,61400.0,17.0294,17.0712,17.0085,17.0712,61400.0
2006-12-28 09:30:00,24.43,24.45,24.32,24.39,107400.0,17.0085,17.0224,16.9319,16.9806,107400.0
2006-12-28 09:40:00,24.41,24.42,24.23,24.3,69200.0,16.9946,17.0015,16.8693,16.918,69200.0
2006-12-28 09:50:00,24.31,24.41,24.22,24.31,63200.0,16.9249,16.9946,16.8623,16.9249,63200.0
2006-12-28 10:00:00,24.3,24.35,24.22,24.25,54600.0,16.918,16.9528,16.8623,16.8832,54600.0
2006-12-28 10:10:00,24.25,24.35,24.22,24.3,75000.0,16.8832,16.9528,16.8623,16.918,75000.0
2006-12-28 10:20:00,24.31,24.36,24.21,24.23,75200.0,16.9249,16.9598,16.8553,16.8693,75200.0
2006-12-28 10:30:00,24.25,24.35,24.25,24.35,61600.0,16.8832,16.9528,16.8832,16.9528,61600.0
2006-12-28 10:40:00,24.36,24.4,24.3,24.33,37600.0,16.9598,16.9876,16.918,16.9389,37600.0
2006-12-28 10:50:00,24.33,24.4,24.33,24.39,23800.0,16.9389,16.9876,16.9389,16.9806,23800.0
2006-12-28 11:00:00,24.4,24.4,24.32,24.32,21000.0,16.9876,16.9876,16.9319,16.9319,21000.0
2006-12-28 11:10:00,24.32,24.32,24.23,24.24,19200.0,16.9319,16.9319,16.8693,16.8762,19200.0
2006-12-28 11:20:00,24.24,24.29,24.22,24.25,22200.0,16.8762,16.911,16.8623,16.8832,22200.0
2006-12-28 11:30:00,24.25,24.3,24.25,24.3,23800.0,16.8832,16.918,16.8832,16.918,23800.0
2006-12-28 11:40:00,24.3,24.34,24.3,24.34,14000.0,16.918,16.9458,16.918,16.9458,14000.0
2006-12-28 11:50:00,24.34,24.38,24.34,24.35,27400.0,16.9458,16.9737,16.9458,16.9528,27400.0
2006-12-28 12:00:00,24.36,24.39,24.34,24.37,26000.0,16.9598,16.9806,16.9458,16.9667,26000.0
2006-12-28 12:10:00,24.36,24.39,24.34,24.39,20400.0,16.9598,16.9806,16.9458,16.9806,20400.0
2006-12-28 12:20:00,24.38,24.39,24.35,24.36,16600.0,16.9737,16.9806,16.9528,16.9598,16600.0
2006-12-28 12:30:00,24.35,24.41,24.35,24.41,14200.0,16.9528,16.9946,16.9528,16.9946,14200.0
2006-12-28 12:40:00,24.41,24.42,24.37,24.38,10400.0,16.9946,17.0015,16.9667,16.9737,10400.0
2006-12-28 12:50:00,24.37,24.42,24.37,24.42,12000.0,16.9667,17.0015,16.9667,17.0015,12000.0
2006-12-28 13:00:00,24.41,24.41,24.34,24.34,10400.0,16.9946,16.9946,16.9458,16.9458,10400.0
2006-12-28 13:10:00,24.35,24.36,24.34,24.34,12400.0,16.9528,16.9598,16.9458,16.9458,12400.0
2006-12-28 13:20:00,24.34,24.35,24.28,24.3,23200.0,16.9458,16.9528,16.9041,16.918,23200.0
2006-12-28 13:30:00,24.31,24.38,24.31,24.36,15400.0,16.9249,16.9737,16.9249,16.9598,15400.0
2006-12-28 13:40:00,24.36,24.36,24.29,24.29,10200.0,16.9598,16.9598,16.911,16.911,10200.0
2006-12-28 13:50:00,24.29,24.29,24.25,24.27,8000.0,16.911,16.911,16.8832,16.8971,8000.0
2006-12-28 14:00:00,24.27,24.28,24.26,24.27,11600.0,16.8971,16.9041,16.8901,16.8971,11600.0
2006-12-28 14:10:00,24.27,24.36,24.25,24.34,26400.0,16.8971,16.9598,16.8832,16.9458,26400.0
2006-12-28 14:20:00,24.35,24.4,24.33,24.38,35000.0,16.9528,16.9876,16.9389,16.9737,35000.0
2006-12-28 14:30:00,24.38,24.42,24.38,24.42,28200.0,16.9737,17.0015,16.9737,17.0015,28200.0
2006-12-28 14:40:00,24.41,24.48,24.41,24.48,24600.0,16.9946,17.0433,16.9946,17.0433,24600.0
2006-12-28 14:50:00,24.47,24.48,24.45,24.46,9000.0,17.0363,17.0433,17.0224,17.0294,9000.0
2006-12-28 15:00:00,24.45,24.49,24.43,24.44,25800.0,17.0224,17.0503,17.0085,17.0155,25800.0
2006-12-28 15:10:00,24.43,24.5,24.43,24.5,47000.0,17.0085,17.0572,17.0085,17.0572,47000.0
2006-12-28 15:20:00,24.49,24.49,24.41,24.42,25000.0,17.0503,17.0503,16.9946,17.0015,25000.0
2006-12-28 15:30:00,24.43,24.44,24.4,24.42,29000.0,17.0085,17.0155,16.9876,17.0015,29000.0
2006-12-28 15:40:00,24.42,24.45,24.35,24.35,46600.0,17.0015,17.0224,16.9528,16.9528,46600.0
2006-12-28 15:50:00,24.35,24.4,24.34,24.35,45400.0,16.9528,16.9876,16.9458,16.9528,45400.0
2006-12-29 09:30:00,24.4,24.58,24.36,24.5,95000.0,16.9876,17.1129,16.9598,17.0572,95000.0
2006-12-29 09:40:00,24.5,24.61,24.47,24.55,76400.0,17.0572,17.1338,17.0363,17.092,76400.0
2006-12-29 09:50:00,24.55,24.68,24.55,24.62,30400.0,17.092,17.1825,17.092,17.1408,30400.0
2006-12-29 10:00:00,24.64,24.75,24.64,24.71,42600.0,17.1547,17.2313,17.1547,17.2034,42600.0
2006-12-29 10:10:00,24.72,24.72,24.68,24.71,96000.0,17.2104,17.2104,17.1825,17.2034,96000.0
2006-12-29 10:20:00,24.72,24.78,24.57,24.59,58000.0,17.2104,17.2522,17.106,17.1199,58000.0
2006-12-29 10:30:00,24.59,24.6,24.43,24.45,42600.0,17.1199,17.1269,17.0085,17.0224,42600.0
2006-12-29 10:40:00,24.46,24.5,24.43,24.5,27400.0,17.0294,17.0572,17.0085,17.0572,27400.0
2006-12-29 10:50:00,24.5,24.58,24.5,24.52,29000.0,17.0572,17.1129,17.0572,17.0712,29000.0
2006-12-29 11:00:00,24.51,24.51,24.47,24.5,20800.0,17.0642,17.0642,17.0363,17.0572,20800.0
2006-12-29 11:10:00,24.51,24.57,24.51,24.57,34200.0,17.0642,17.106,17.0642,17.106,34200.0
2006-12-29 11:20:00,24.56,24.56,24.54,24.54,6600.0,17.099,17.099,17.0851,17.0851,6600.0
2006-12-29 11:30:00,24.55,24.65,24.55,24.64,30600.0,17.092,17.1617,17.092,17.1547,30600.0
2006-12-29 11:40:00,24.64,24.69,24.64,24.65,26800.0,17.1547,17.1895,17.1547,17.1617,26800.0
2006-12-29 11:50:00,24.65,24.65,24.63,24.65,11800.0,17.1617,17.1617,17.1477,17.1617,11800.0
2006-12-29 12:00:00,24.66,24.67,24.63,24.63,21000.0,17.1686,17.1756,17.1477,17.1477,21000.0
2006-12-29 12:10:00,24.62,24.62,24.57,24.6,15000.0,17.1408,17.1408,17.106,17.1269,15000.0
2006-12-29 12:20:00,24.6,24.6,24.53,24.57,14000.0,17.1269,17.1269,17.0781,17.106,14000.0
2006-12-29 12:30:00,24.57,24.6,24.44,24.44,34800.0,17.106,17.1269,17.0155,17.0155,34800.0
2006-12-29 12:40:00,24.45,24.48,24.41,24.48,25400.0,17.0224,17.0433,16.9946,17.0433,25400.0
2006-12-29 12:50:00,24.5,24.54,24.48,24.51,11800.0,17.0572,17.0851,17.0433,17.0642,11800.0
2006-12-29 13:00:00,24.53,24.57,24.53,24.56,11000.0,17.0781,17.106,17.0781,17.099,11000.0
2006-12-29 13:10:00,24.57,24.58,24.54,24.58,21400.0,17.106,17.1129,17.0851,17.1129,21400.0
2006-12-29 13:20:00,24.58,24.59,24.56,24.56,21400.0,17.1129,17.1199,17.099,17.099,21400.0
2006-12-29 13:30:00,24.56,24.58,24.51,24.57,41600.0,17.099,17.1129,17.0642,17.106,41600.0
2006-12-29 13:40:00,24.58,24.61,24.56,24.59,23400.0,17.1129,17.1338,17.099,17.1199,23400.0
2006-12-29 13:50:00,24.59,24.59,24.56,24.57,16800.0,17.1199,17.1199,17.099,17.106,16800.0
2006-12-29 14:00:00,24.56,24.64,24.56,24.64,58400.0,17.099,17.1547,17.099,17.1547,58400.0
2006-12-29 14:10:00,24.62,24.66,24.53,24.62,58600.0,17.1408,17.1686,17.0781,17.1408,58600.0
2006-12-29 14:20:00,24.62,24.67,24.57,24.57,35400.0,17.1408,17.1756,17.106,17.106,35400.0
2006-12-29 14:30:00,24.57,24.57,24.5,24.54,18200.0,17.106,17.106,17.0572,17.0851,18200.0
2006-12-29 14:40:00,24.54,24.55,24.5,24.5,15800.0,17.0851,17.092,17.0572,17.0572,15800.0
2006-12-29 14:50:00,24.5,24.52,24.46,24.48,18200.0,17.0572,17.0712,17.0294,17.0433,18200.0
2006-12-29 15:00:00,24.48,24.49,24.39,24.43,20800.0,17.0433,17.0503,16.9806,17.0085,20800.0
2006-12-29 15:10:00,24.42,24.5,24.42,24.5,22800.0,17.0015,17.0572,17.0015,17.0572,22800.0
2006-12-29 15:20:00,24.5,24.51,24.41,24.43,42400.0,17.0572,17.0642,16.9946,17.0085,42400.0
2006-12-29 15:30:00,24.43,24.51,24.43,24.47,46400.0,17.0085,17.0642,17.0085,17.0363,46400.0
2006-12-29 15:40:00,24.48,24.61,24.48,24.55,69800.0,17.0433,17.1338,17.0433,17.092,69800.0
2006-12-29 15:50:00,24.55,24.59,24.5,24.5,47000.0,17.092,17.1199,17.0572,17.0572,47000.0
2007-01-03 09:30:00,24.38,24.5,24.34,24.5,194200.0,16.9737,17.0572,16.9458,17.0572,194200.0
2007-01-03 09:40:00,24.5,24.5,24.27,24.39,79400.0,17.0572,17.0572,16.8971,16.9806,79400.0
2007-01-03 09:50:00,24.4,24.58,24.38,24.43,82600.0,16.9876,17.1129,16.9737,17.0085,82600.0
2007-01-03 10:00:00,24.41,24.5,24.31,24.36,121800.0,16.9946,17.0572,16.9249,16.9598,121800.0
2007-01-03 10:10:00,24.38,24.43,24.33,24.43,84400.0,16.9737,17.0085,16.9389,17.0085,84400.0
2007-01-03 10:20:00,24.41,24.57,24.4,24.56,59600.0,16.9946,17.106,16.9876,17.099,59600.0
2007-01-03 10:30:00,24.57,24.62,24.57,24.61,42800.0,17.106,17.1408,17.106,17.1338,42800.0
2007-01-03 10:40:00,24.62,24.69,24.58,24.67,52000.0,17.1408,17.1895,17.1129,17.1756,52000.0
2007-01-03 10:50:00,24.67,24.67,24.59,24.63,28400.0,17.1756,17.1756,17.1199,17.1477,28400.0
2007-01-03 11:00:00,24.63,24.66,24.57,24.64,87000.0,17.1477,17.1686,17.106,17.1547,87000.0
2007-01-03 11:10:00,24.63,24.66,24.61,24.66,22400.0,17.1477,17.1686,17.1338,17.1686,22400.0
2007-01-03 11:20:00,24.66,24.68,24.64,24.65,38400.0,17.1686,17.1825,17.1547,17.1617,38400.0
2007-01-03 11:30:00,24.64,24.73,24.64,24.71,29800.0,17.1547,17.2174,17.1547,17.2034,29800.0
2007-01-03 11:40:00,24.7,24.73,24.68,24.71,28200.0,17.1965,17.2174,17.1825,17.2034,28200.0
2007-01-03 11:50:00,24.71,24.71,24.63,24.67,35000.0,17.2034,17.2034,17.1477,17.1756,35000.0
2007-01-03 12:00:00,24.67,24.73,24.67,24.71,28400.0,17.1756,17.2174,17.1756,17.2034,28400.0
2007-01-03 12:10:00,24.7,24.74,24.68,24.71,29200.0,17.1965,17.2243,17.1825,17.2034,29200.0
2007-01-03 12:20:00,24.72,24.73,24.63,24.63,44000.0,17.2104,17.2174,17.1477,17.1477,44000.0
2007-01-03 12:30:00,24.63,24.66,24.54,24.55,88800.0,17.1477,17.1686,17.0851,17.092,88800.0
2007-01-03 12:40:00,24.56,24.61,24.55,24.57,39000.0,17.099,17.1338,17.092,17.106,39000.0
2007-01-03 12:50:00,24.58,24.59,24.53,24.57,36200.0,17.1129,17.1199,17.0781,17.106,36200.0
2007-01-03 13:00:00,24.57,24.62,24.53,24.61,68000.0,17.106,17.1408,17.0781,17.1338,68000.0
2007-01-03 13:10:00,24.61,24.64,24.61,24.61,55000.0,17.1338,17.1547,17.1338,17.1338,55000.0
2007-01-03 13:20:00,24.61,24.64,24.55,24.6,42400.0,17.1338,17.1547,17.092,17.1269,42400.0
2007-01-03 13:30:00,24.6,24.6,24.46,24.46,39000.0,17.1269,17.1269,17.0294,17.0294,39000.0
2007-01-03 13:40:00,24.46,24.51,24.46,24.47,73000.0,17.0294,17.0642,17.0294,17.0363,73000.0
2007-01-03 13:50:00,24.47,24.52,24.47,24.5,50400.0,17.0363,17.0712,17.0363,17.0572,50400.0
2007-01-03 14:00:00,24.5,24.52,24.42,24.43,121000.0,17.0572,17.0712,17.0015,17.0085,121000.0
2007-01-03 14:10:00,24.42,24.42,24.32,24.33,77800.0,17.0015,17.0015,16.9319,16.9389,77800.0
2007-01-03 14:20:00,24.32,24.38,24.29,24.36,32000.0,16.9319,16.9737,16.911,16.9598,32000.0
2007-01-03 14:30:00,24.35,24.35,24.29,24.35,36200.0,16.9528,16.9528,16.911,16.9528,36200.0
2007-01-03 14:40:00,24.33,24.36,24.26,24.32,78200.0,16.9389,16.9598,16.8901,16.9319,78200.0
2007-01-03 14:50:00,24.32,24.33,24.21,24.22,37600.0,16.9319,16.9389,16.8553,16.8623,37600.0
2007-01-03 15:00:00,24.24,24.25,24.18,24.23,35200.0,16.8762,16.8832,16.8344,16.8693,35200.0
2007-01-03 15:10:00,24.23,24.24,24.14,24.14,45600.0,16.8693,16.8762,16.8066,16.8066,45600.0
2007-01-03 15:20:00,24.15,24.21,24.14,24.18,50200.0,16.8136,16.8553,16.8066,16.8344,50200.0
2007-01-03 15:30:00,24.18,24.27,24.18,24.26,35000.0,16.8344,16.8971,16.8344,16.8901,35000.0
2007-01-03 15:40:00,24.27,24.38,24.26,24.38,50400.0,16.8971,16.9737,16.8901,16.9737,50400.0
2007-01-03 15:50:00,24.37,24.45,24.36,24.42,74600.0,16.9667,17.0224,16.9598,17.0015,74600.0
2007-01-04 09:30:00,24.44,24.44,24.35,24.4,24200.0,17.0155,17.0155,16.9528,16.9876,24200.0
2007-01-04 09:40:00,24.39,24.43,24.35,24.41,46200.0,16.9806,17.0085,16.9528,16.9946,46200.0
2007-01-04 09:50:00,24.39,24.59,24.39,24.59,44000.0,16.9806,17.1199,16.9806,17.1199,44000.0
2007-01-04 10:00:00,24.59,24.59,24.49,24.54,53600.0,17.1199,17.1199,17.0503,17.0851,53600.0
2007-01-04 10:10:00,24.54,24.57,24.49,24.56,32000.0,17.0851,17.106,17.0503,17.099,32000.0
2007-01-04 10:20:00,24.56,24.59,24.52,24.59,29400.0,17.099,17.1199,17.0712,17.1199,29400.0
2007-01-04 10:30:00,24.6,24.71,24.59,24.66,43400.0,17.1269,17.2034,17.1199,17.1686,43400.0
2007-01-04 10:40:00,24.64,24.76,24.64,24.73,27800.0,17.1547,17.2382,17.1547,17.2174,27800.0
2007-01-04 10:50:00,24.74,24.79,24.68,24.75,40400.0,17.2243,17.2591,17.1825,17.2313,40400.0
2007-01-04 11:00:00,24.73,24.77,24.71,24.73,43400.0,17.2174,17.2452,17.2034,17.2174,43400.0
2007-01-04 11:10:00,24.74,24.75,24.71,24.75,30200.0,17.2243,17.2313,17.2034,17.2313,30200.0
2007-01-04 11:20:00,24.75,24.8,24.73,24.78,123200.0,17.2313,17.2661,17.2174,17.2522,123200.0
2007-01-04 11:30:00,24.79,24.8,24.74,24.74,28400.0,17.2591,17.2661,17.2243,17.2243,28400.0
2007-01-04 11:40:00,24.75,24.79,24.75,24.77,28000.0,17.2313,17.2591,17.2313,17.2452,28000.0
2007-01-04 11:50:00,24.77,24.77,24.71,24.72,21200.0,17.2452,17.2452,17.2034,17.2104,21200.0
2007-01-04 12:00:00,24.72,24.76,24.72,24.74,21400.0,17.2104,17.2382,17.2104,17.2243,21400.0
2007-01-04 12:10:00,24.73,24.76,24.71,24.74,62600.0,17.2174,17.2382,17.2034,17.2243,62600.0
2007-01-04 12:20:00,24.74,24.78,24.74,24.75,44400.0,17.2243,17.2522,17.2243,17.2313,44400.0
2007-01-04 12:30:00,24.75,24.78,24.74,24.75,56200.0,17.2313,17.2522,17.2243,17.2313,56200.0
2007-01-04 12:40:00,24.75,24.77,24.74,24.76,54400.0,17.2313,17.2452,17.2243,17.2382,54400.0
2007-01-04 12:50:00,24.76,24.8,24.73,24.77,39000.0,17.2382,17.2661,17.2174,17.2452,39000.0
2007-01-04 13:00:00,24.77,24.81,24.75,24.79,34000.0,17.2452,17.2731,17.2313,17.2591,34000.0
2007-01-04 13:10:00,24.79,24.89,24.78,24.89,63200.0,17.2591,17.3288,17.2522,17.3288,63200.0
2007-01-04 13:20:00,24.9,24.92,24.86,24.91,58600.0,17.3357,17.3496,17.3079,17.3427,58600.0
2007-01-04 13:30:00,24.9,24.93,24.89,24.89,48800.0,17.3357,17.3566,17.3288,17.3288,48800.0
2007-01-04 13:40:00,24.88,24.88,24.83,24.86,51000.0,17.3218,17.3218,17.287,17.3079,51000.0
2007-01-04 13:50:00,24.86,24.95,24.83,24.93,82800.0,17.3079,17.3705,17.287,17.3566,82800.0
2007-01-04 14:00:00,24.91,24.97,24.84,24.86,91000.0,17.3427,17.3845,17.2939,17.3079,91000.0
2007-01-04 14:10:00,24.85,24.92,24.85,24.86,56400.0,17.3009,17.3496,17.3009,17.3079,56400.0
2007-01-04 14:20:00,24.87,24.91,24.84,24.91,49600.0,17.3148,17.3427,17.2939,17.3427,49600.0
2007-01-04 14:30:00,24.91,24.95,24.86,24.86,45800.0,17.3427,17.3705,17.3079,17.3079,45800.0
2007-01-04 14:40:00,24.87,24.95,24.86,24.93,54000.0,17.3148,17.3705,17.3079,17.3566,54000.0
2007-01-04 14:50:00,24.93,24.96,24.88,24.94,67200.0,17.3566,17.3775,17.3218,17.3636,67200.0
2007-01-04 15:00:00,24.95,24.97,24.9,24.92,37400.0,17.3705,17.3845,17.3357,17.3496,37400.0
2007-01-04 15:10:00,24.93,25.0,24.93,24.99,61200.0,17.3566,17.4053,17.3566,17.3984,61200.0
2007-01-04 15:20:00,25.0,25.02,24.97,24.97,79200.0,17.4053,17.4193,17.3845,17.3845,79200.0
2007-01-04 15:30:00,24.98,25.0,24.97,25.0,39200.0,17.3914,17.4053,17.3845,17.4053,39200.0
2007-01-04 15:40:00,25.0,25.1,25.0,25.07,142600.0,17.4053,17.475,17.4053,17.4541,142600.0
2007-01-04 15:50:00,25.07,25.08,24.96,25.0,162400.0,17.4541,17.461,17.3775,17.4053,162400.0
2007-01-05 09:30:00,24.92,25.0,24.86,24.88,39200.0,17.3496,17.4053,17.3079,17.3218,39200.0
2007-01-05 09:40:00,24.85,24.87,24.75,24.86,32800.0,17.3009,17.3148,17.2313,17.3079,32800.0
2007-01-05 09:50:00,24.86,24.91,24.81,24.84,33600.0,17.3079,17.3427,17.2731,17.2939,33600.0
2007-01-05 10:00:00,24.85,24.95,24.84,24.92,82800.0,17.3009,17.3705,17.2939,17.3496,82800.0
2007-01-05 10:10:00,24.91,24.99,24.86,24.99,63200.0,17.3427,17.3984,17.3079,17.3984,63200.0
2007-01-05 10:20:00,24.99,25.04,24.99,25.04,42200.0,17.3984,17.4332,17.3984,17.4332,42200.0
2007-01-05 10:30:00,25.03,25.08,25.0,25.02,56000.0,17.4262,17.461,17.4053,17.4193,56000.0
2007-01-05 10:40:00,25.02,25.06,25.02,25.06,59400.0,17.4193,17.4471,17.4193,17.4471,59400.0
2007-01-05 10:50:00,25.06,25.13,25.05,25.05,99000.0,17.4471,17.4958,17.4401,17.4401,99000.0
2007-01-05 11:00:00,25.05,25.05,25.0,25.03,48400.0,17.4401,17.4401,17.4053,17.4262,48400.0
2007-01-05 11:10:00,25.03,25.03,24.9,24.91,62600.0,17.4262,17.4262,17.3357,17.3427,62600.0
2007-01-05 11:20:00,24.9,24.94,24.88,24.9,45000.0,17.3357,17.3636,17.3218,17.3357,45000.0
2007-01-05 11:30:00,24.9,24.9,24.85,24.85,52000.0,17.3357,17.3357,17.3009,17.3009,52000.0
2007-01-05 11:40:00,24.85,24.92,24.84,24.85,38600.0,17.3009,17.3496,17.2939,17.3009,38600.0
2007-01-05 11:50:00,24.85,24.93,24.84,24.92,24800.0,17.3009,17.3566,17.2939,17.3496,24800.0
2007-01-05 12:00:00,24.92,24.95,24.92,24.93,22000.0,17.3496,17.3705,17.3496,17.3566,22000.0
2007-01-05 12:10:00,24.93,24.95,24.9,24.91,32200.0,17.3566,17.3705,17.3357,17.3427,32200.0
2007-01-05 12:20:00,24.92,24.95,24.88,24.93,17200.0,17.3496,17.3705,17.3218,17.3566,17200.0
2007-01-05 12:30:00,24.93,24.96,24.93,24.96,36200.0,17.3566,17.3775,17.3566,17.3775,36200.0
2007-01-05 12:40:00,24.95,24.95,24.92,24.92,28200.0,17.3705,17.3705,17.3496,17.3496,28200.0
2007-01-05 12:50:00,24.92,24.94,24.91,24.93,18000.0,17.3496,17.3636,17.3427,17.3566,18000.0
2007-01-05 13:00:00,24.94,24.94,24.89,24.93,34800.0,17.3636,17.3636,17.3288,17.3566,34800.0
2007-01-05 13:10:00,24.93,24.94,24.86,24.9,40600.0,17.3566,17.3636,17.3079,17.3357,40600.0
2007-01-05 13:20:00,24.9,24.9,24.86,24.86,22600.0,17.3357,17.3357,17.3079,17.3079,22600.0
2007-01-05 13:30:00,24.86,24.89,24.86,24.86,48000.0,17.3079,17.3288,17.3079,17.3079,48000.0
2007-01-05 13:40:00,24.87,24.88,24.85,24.88,46000.0,17.3148,17.3218,17.3009,17.3218,46000.0
2007-01-05 13:50:00,24.88,24.9,24.85,24.88,73400.0,17.3218,17.3357,17.3009,17.3218,73400.0
2007-01-05 14:00:00,24.89,24.92,24.84,24.85,97600.0,17.3288,17.3496,17.2939,17.3009,97600.0
2007-01-05 14:10:00,24.85,24.88,24.84,24.86,38600.0,17.3009,17.3218,17.2939,17.3079,38600.0
2007-01-05 14:20:00,24.87,24.87,24.81,24.84,29600.0,17.3148,17.3148,17.2731,17.2939,29600.0
2007-01-05 14:30:00,24.85,24.86,24.81,24.83,36000.0,17.3009,17.3079,17.2731,17.287,36000.0
2007-01-05 14:40:00,24.83,24.83,24.8,24.83,25000.0,17.287,17.287,17.2661,17.287,25000.0
2007-01-05 14:50:00,24.84,24.87,24.8,24.8,50600.0,17.2939,17.3148,17.2661,17.2661,50600.0
2007-01-05 15:00:00,24.8,24.81,24.76,24.77,61600.0,17.2661,17.2731,17.2382,17.2452,61600.0
2007-01-05 15:10:00,24.77,24.81,24.73,24.81,36400.0,17.2452,17.2731,17.2174,17.2731,36400.0
2007-01-05 15:20:00,24.82,24.83,24.79,24.81,49600.0,17.28,17.287,17.2591,17.2731,49600.0
2007-01-05 15:30:00,24.8,24.81,24.79,24.8,55400.0,17.2661,17.2731,17.2591,17.2661,55400.0
2007-01-05 15:40:00,24.8,24.89,24.79,24.86,55400.0,17.2661,17.3288,17.2591,17.3079,55400.0
2007-01-05 15:50:00,24.86,24.86,24.78,24.8,82600.0,17.3079,17.3079,17.2522,17.2661,82600.0
2007-01-08 09:30:00,24.83,24.87,24.78,24.78,42400.0,17.287,17.3148,17.2522,17.2522,42400.0
2007-01-08 09:40:00,24.78,24.85,24.73,24.82,32000.0,17.2522,17.3009,17.2174,17.28,32000.0
2007-01-08 09:50:00,24.82,24.85,24.73,24.79,46600.0,17.28,17.3009,17.2174,17.2591,46600.0
2007-01-08 10:00:00,24.8,24.85,24.77,24.81,50400.0,17.2661,17.3009,17.2452,17.2731,50400.0
2007-01-08 10:10:00,24.81,24.81,24.71,24.74,37400.0,17.2731,17.2731,17.2034,17.2243,37400.0
2007-01-08 10:20:00,24.75,24.79,24.72,24.78,26000.0,17.2313,17.2591,17.2104,17.2522,26000.0
2007-01-08 10:30:00,24.78,24.86,24.71,24.71,71600.0,17.2522,17.3079,17.2034,17.2034,71600.0
2007-01-08 10:40:00,24.72,24.81,24.71,24.75,32200.0,17.2104,17.2731,17.2034,17.2313,32200.0
2007-01-08 10:50:00,24.75,24.79,24.71,24.71,35600.0,17.2313,17.2591,17.2034,17.2034,35600.0
2007-01-08 11:00:00,24.71,24.79,24.7,24.77,37400.0,17.2034,17.2591,17.1965,17.2452,37400.0
2007-01-08 11:10:00,24.78,24.8,24.75,24.78,47000.0,17.2522,17.2661,17.2313,17.2522,47000.0
2007-01-08 11:20:00,24.79,24.85,24.79,24.83,32600.0,17.2591,17.3009,17.2591,17.287,32600.0
2007-01-08 11:30:00,24.83,24.89,24.8,24.86,47600.0,17.287,17.3288,17.2661,17.3079,47600.0
2007-01-08 11:40:00,24.86,24.88,24.82,24.86,33000.0,17.3079,17.3218,17.28,17.3079,33000.0
2007-01-08 11:50:00,24.85,24.88,24.79,24.8,26200.0,17.3009,17.3218,17.2591,17.2661,26200.0
2007-01-08 12:00:00,24.8,24.83,24.72,24.72,28800.0,17.2661,17.287,17.2104,17.2104,28800.0
2007-01-08 12:10:00,24.72,24.74,24.7,24.7,30000.0,17.2104,17.2243,17.1965,17.1965,30000.0
2007-01-08 12:20:00,24.69,24.72,24.68,24.68,23400.0,17.1895,17.2104,17.1825,17.1825,23400.0
2007-01-08 12:30:00,24.7,24.71,24.65,24.65,33400.0,17.1965,17.2034,17.1617,17.1617,33400.0
2007-01-08 12:40:00,24.65,24.65,24.61,24.63,37400.0,17.1617,17.1617,17.1338,17.1477,37400.0
2007-01-08 12:50:00,24.63,24.68,24.63,24.66,110000.0,17.1477,17.1825,17.1477,17.1686,110000.0
2007-01-08 13:00:00,24.66,24.71,24.6,24.62,46800.0,17.1686,17.2034,17.1269,17.1408,46800.0
2007-01-08 13:10:00,24.63,24.66,24.59,24.66,24800.0,17.1477,17.1686,17.1199,17.1686,24800.0
2007-01-08 13:20:00,24.65,24.71,24.65,24.65,16400.0,17.1617,17.2034,17.1617,17.1617,16400.0
2007-01-08 13:30:00,24.64,24.71,24.63,24.68,16800.0,17.1547,17.2034,17.1477,17.1825,16800.0
2007-01-08 13:40:00,24.69,24.85,24.69,24.82,41400.0,17.1895,17.3009,17.1895,17.28,41400.0
2007-01-08 13:50:00,24.83,24.83,24.78,24.81,25800.0,17.287,17.287,17.2522,17.2731,25800.0
2007-01-08 14:00:00,24.81,24.98,24.81,24.97,116800.0,17.2731,17.3914,17.2731,17.3845,116800.0
2007-01-08 14:10:00,24.96,25.0,24.94,24.94,57400.0,17.3775,17.4053,17.3636,17.3636,57400.0
2007-01-08 14:20:00,24.94,24.94,24.85,24.86,42600.0,17.3636,17.3636,17.3009,17.3079,42600.0
2007-01-08 14:30:00,24.86,24.9,24.83,24.87,46000.0,17.3079,17.3357,17.287,17.3148,46000.0
2007-01-08 14:40:00,24.87,24.88,24.81,24.81,56200.0,17.3148,17.3218,17.2731,17.2731,56200.0
2007-01-08 14:50:00,24.81,24.84,24.78,24.81,50400.0,17.2731,17.2939,17.2522,17.2731,50400.0
2007-01-08 15:00:00,24.81,24.86,24.77,24.8,68800.0,17.2731,17.3079,17.2452,17.2661,68800.0
2007-01-08 15:10:00,24.8,24.8,24.75,24.77,53000.0,17.2661,17.2661,17.2313,17.2452,53000.0
2007-01-08 15:20:00,24.78,24.84,24.78,24.81,40200.0,17.2522,17.2939,17.2522,17.2731,40200.0
2007-01-08 15:30:00,24.8,24.83,24.78,24.78,41400.0,17.2661,17.287,17.2522,17.2522,41400.0
2007-01-08 15:40:00,24.78,24.81,24.75,24.75,48000.0,17.2522,17.2731,17.2313,17.2313,48000.0
2007-01-08 15:50:00,24.75,24.81,24.74,24.75,85000.0,17.2313,17.2731,17.2243,17.2313,85000.0
2007-01-09 09:30:00,24.8,24.89,24.79,24.89,29000.0,17.2661,17.3288,17.2591,17.3288,29000.0
2007-01-09 09:40:00,24.9,24.94,24.79,24.8,86800.0,17.3357,17.3636,17.2591,17.2661,86800.0
2007-01-09 09:50:00,24.8,24.84,24.78,24.78,57800.0,17.2661,17.2939,17.2522,17.2522,57800.0
2007-01-09 10:00:00,24.79,24.86,24.79,24.84,42800.0,17.2591,17.3079,17.2591,17.2939,42800.0
2007-01-09 10:10:00,24.85,24.93,24.85,24.91,28800.0,17.3009,17.3566,17.3009,17.3427,28800.0
2007-01-09 10:20:00,24.92,24.95,24.9,24.9,38600.0,17.3496,17.3705,17.3357,17.3357,38600.0
2007-01-09 10:30:00,24.9,25.01,24.89,25.0,36000.0,17.3357,17.4123,17.3288,17.4053,36000.0
2007-01-09 10:40:00,25.0,25.0,24.91,24.97,52200.0,17.4053,17.4053,17.3427,17.3845,52200.0
2007-01-09 10:50:00,24.97,25.0,24.97,25.0,41800.0,17.3845,17.4053,17.3845,17.4053,41800.0
2007-01-09 11:00:00,25.0,25.03,24.89,24.92,98200.0,17.4053,17.4262,17.3288,17.3496,98200.0
2007-01-09 11:10:00,24.92,24.95,24.89,24.9,28000.0,17.3496,17.3705,17.3288,17.3357,28000.0
2007-01-09 11:20:00,24.89,24.93,24.86,24.89,44000.0,17.3288,17.3566,17.3079,17.3288,44000.0
2007-01-09 11:30:00,24.91,24.99,24.91,24.96,33200.0,17.3427,17.3984,17.3427,17.3775,33200.0
2007-01-09 11:40:00,24.97,25.0,24.92,24.93,69800.0,17.3845,17.4053,17.3496,17.3566,69800.0
2007-01-09 11:50:00,24.93,24.98,24.93,24.98,31400.0,17.3566,17.3914,17.3566,17.3914,31400.0
2007-01-09 12:00:00,24.98,25.0,24.97,25.0,20600.0,17.3914,17.4053,17.3845,17.4053,20600.0
2007-01-09 12:10:00,25.0,25.0,24.97,24.97,72000.0,17.4053,17.4053,17.3845,17.3845,72000.0
2007-01-09 12:20:00,24.97,24.97,24.82,24.86,41600.0,17.3845,17.3845,17.28,17.3079,41600.0
2007-01-09 12:30:00,24.88,24.92,24.86,24.92,20200.0,17.3218,17.3496,17.3079,17.3496,20200.0
2007-01-09 12:40:00,24.92,24.99,24.91,24.92,35400.0,17.3496,17.3984,17.3427,17.3496,35400.0
2007-01-09 12:50:00,24.92,24.96,24.92,24.93,10600.0,17.3496,17.3775,17.3496,17.3566,10600.0
2007-01-09 13:00:00,24.93,24.97,24.93,24.93,9600.0,17.3566,17.3845,17.3566,17.3566,9600.0
2007-01-09 13:10:00,24.93,25.01,24.92,24.98,128200.0,17.3566,17.4123,17.3496,17.3914,128200.0
2007-01-09 13:20:00,24.99,25.0,24.98,24.98,11200.0,17.3984,17.4053,17.3914,17.3914,11200.0
2007-01-09 13:30:00,24.98,25.03,24.98,25.02,58000.0,17.3914,17.4262,17.3914,17.4193,58000.0
2007-01-09 13:40:00,25.02,25.03,24.97,24.97,50200.0,17.4193,17.4262,17.3845,17.3845,50200.0
2007-01-09 13:50:00,24.97,24.99,24.96,24.96,9000.0,17.3845,17.3984,17.3775,17.3775,9000.0
2007-01-09 14:00:00,24.96,25.02,24.96,25.0,25400.0,17.3775,17.4193,17.3775,17.4053,25400.0
2007-01-09 14:10:00,25.01,25.02,24.97,25.0,22000.0,17.4123,17.4193,17.3845,17.4053,22000.0
2007-01-09 14:20:00,25.0,25.05,24.99,25.04,24200.0,17.4053,17.4401,17.3984,17.4332,24200.0
2007-01-09 14:30:00,25.05,25.11,25.04,25.1,20400.0,17.4401,17.4819,17.4332,17.475,20400.0
2007-01-09 14:40:00,25.1,25.16,25.1,25.15,42400.0,17.475,17.5167,17.475,17.5098,42400.0
2007-01-09 14:50:00,25.14,25.18,25.14,25.18,42600.0,17.5028,17.5307,17.5028,17.5307,42600.0
2007-01-09 15:00:00,25.18,25.2,25.16,25.18,36000.0,17.5307,17.5446,17.5167,17.5307,36000.0
2007-01-09 15:10:00,25.18,25.21,25.17,25.18,22800.0,17.5307,17.5515,17.5237,17.5307,22800.0
2007-01-09 15:20:00,25.18,25.18,25.15,25.15,31800.0,17.5307,17.5307,17.5098,17.5098,31800.0
2007-01-09 15:30:00,25.16,25.17,25.11,25.13,48800.0,17.5167,17.5237,17.4819,17.4958,48800.0
2007-01-09 15:40:00,25.13,25.15,25.05,25.05,69200.0,17.4958,17.5098,17.4401,17.4401,69200.0
2007-01-09 15:50:00,25.05,25.15,25.05,25.11,109000.0,17.4401,17.5098,17.4401,17.4819,109000.0
2007-01-10 09:30:00,24.94,24.94,24.82,24.84,46600.0,17.3636,17.3636,17.28,17.2939,46600.0
2007-01-10 09:40:00,24.83,24.97,24.83,24.97,54800.0,17.287,17.3845,17.287,17.3845,54800.0
2007-01-10 09:50:00,24.96,25.01,24.9,24.95,45400.0,17.3775,17.4123,17.3357,17.3705,45400.0
2007-01-10 10:00:00,24.95,25.03,24.91,24.95,90400.0,17.3705,17.4262,17.3427,17.3705,90400.0
2007-01-10 10:10:00,24.95,25.17,24.95,25.15,30600.0,17.3705,17.5237,17.3705,17.5098,30600.0
2007-01-10 10:20:00,25.14,25.14,24.96,24.96,43000.0,17.5028,17.5028,17.3775,17.3775,43000.0
2007-01-10 10:30:00,24.93,25.04,24.92,25.03,35200.0,17.3566,17.4332,17.3496,17.4262,35200.0
2007-01-10 10:40:00,25.01,25.1,25.01,25.1,18600.0,17.4123,17.475,17.4123,17.475,18600.0
2007-01-10 10:50:00,25.11,25.14,25.1,25.11,8200.0,17.4819,17.5028,17.475,17.4819,8200.0
2007-01-10 11:00:00,25.11,25.14,25.09,25.09,13000.0,17.4819,17.5028,17.468,17.468,13000.0
2007-01-10 11:10:00,25.09,25.11,25.07,25.1,14600.0,17.468,17.4819,17.4541,17.475,14600.0
2007-01-10 11:20:00,25.1,25.13,25.04,25.05,13200.0,17.475,17.4958,17.4332,17.4401,13200.0
2007-01-10 11:30:00,25.05,25.06,25.0,25.0,39400.0,17.4401,17.4471,17.4053,17.4053,39400.0
2007-01-10 11:40:00,24.98,25.03,24.96,25.0,20400.0,17.3914,17.4262,17.3775,17.4053,20400.0
2007-01-10 11:50:00,25.01,25.02,25.0,25.0,20400.0,17.4123,17.4193,17.4053,17.4053,20400.0
2007-01-10 12:00:00,25.0,25.0,24.97,24.97,13200.0,17.4053,17.4053,17.3845,17.3845,13200.0
2007-01-10 12:10:00,24.97,25.02,24.97,25.01,12400.0,17.3845,17.4193,17.3845,17.4123,12400.0
2007-01-10 12:20:00,25.01,25.02,24.96,24.97,20200.0,17.4123,17.4193,17.3775,17.3845,20200.0
2007-01-10 12:30:00,24.97,25.03,24.96,25.03,22400.0,17.3845,17.4262,17.3775,17.4262,22400.0
2007-01-10 12:40:00,25.02,25.03,24.95,24.96,9800.0,17.4193,17.4262,17.3705,17.3775,9800.0
2007-01-10 12:50:00,24.97,24.98,24.96,24.96,11600.0,17.3845,17.3914,17.3775,17.3775,11600.0
2007-01-10 13:00:00,24.96,25.01,24.95,25.0,13600.0,17.3775,17.4123,17.3705,17.4053,13600.0
2007-01-10 13:10:00,25.0,25.0,24.99,25.0,13400.0,17.4053,17.4053,17.3984,17.4053,13400.0
2007-01-10 13:20:00,25.0,25.03,24.98,25.03,9400.0,17.4053,17.4262,17.3914,17.4262,9400.0
2007-01-10 13:30:00,25.04,25.04,24.99,25.02,9800.0,17.4332,17.4332,17.3984,17.4193,9800.0
2007-01-10 13:40:00,25.02,25.05,25.01,25.05,7000.0,17.4193,17.4401,17.4123,17.4401,7000.0
2007-01-10 13:50:00,25.05,25.06,24.99,24.99,13000.0,17.4401,17.4471,17.3984,17.3984,13000.0
2007-01-10 14:00:00,24.99,25.0,24.97,24.99,22000.0,17.3984,17.4053,17.3845,17.3984,22000.0
2007-01-10 14:10:00,25.0,25.01,24.99,25.0,22200.0,17.4053,17.4123,17.3984,17.4053,22200.0
2007-01-10 14:20:00,25.0,25.02,24.99,25.01,28400.0,17.4053,17.4193,17.3984,17.4123,28400.0
2007-01-10 14:30:00,25.0,25.01,25.0,25.0,21600.0,17.4053,17.4123,17.4053,17.4053,21600.0
2007-01-10 14:40:00,25.0,25.05,25.0,25.05,41000.0,17.4053,17.4401,17.4053,17.4401,41000.0
2007-01-10 14:50:00,25.05,25.05,25.03,25.05,7200.0,17.4401,17.4401,17.4262,17.4401,7200.0
2007-01-10 15:00:00,25.05,25.06,25.04,25.05,17400.0,17.4401,17.4471,17.4332,17.4401,17400.0
2007-01-10 15:10:00,25.04,25.08,25.04,25.07,13600.0,17.4332,17.461,17.4332,17.4541,13600.0
2007-01-10 15:20:00,25.07,25.11,25.07,25.11,23600.0,17.4541,17.4819,17.4541,17.4819,23600.0
2007-01-10 15:30:00,25.11,25.14,25.11,25.14,22600.0,17.4819,17.5028,17.4819,17.5028,22600.0
2007-01-10 15:40:00,25.14,25.21,25.11,25.13,65400.0,17.5028,17.5515,17.4819,17.4958,65400.0
2007-01-10 15:50:00,25.14,25.18,25.1,25.11,45800.0,17.5028,17.5307,17.475,17.4819,45800.0
2007-01-11 09:30:00,25.17,25.49,25.17,25.46,44200.0,17.5237,17.7465,17.5237,17.7256,44200.0
2007-01-11 09:40:00,25.45,25.57,25.41,25.54,38600.0,17.7186,17.8022,17.6908,17.7813,38600.0
2007-01-11 09:50:00,25.54,25.55,25.42,25.46,49600.0,17.7813,17.7883,17.6977,17.7256,49600.0
2007-01-11 10:00:00,25.46,25.47,25.37,25.46,57800.0,17.7256,17.7326,17.6629,17.7256,57800.0
2007-01-11 10:10:00,25.43,25.46,25.38,25.42,46200.0,17.7047,17.7256,17.6699,17.6977,46200.0
2007-01-11 10:20:00,25.42,25.47,25.38,25.43,56000.0,17.6977,17.7326,17.6699,17.7047,56000.0
2007-01-11 10:30:00,25.43,25.5,25.43,25.47,47200.0,17.7047,17.7534,17.7047,17.7326,47200.0
2007-01-11 10:40:00,25.47,25.5,25.43,25.48,26200.0,17.7326,17.7534,17.7047,17.7395,26200.0
2007-01-11 10:50:00,25.48,25.5,25.45,25.49,25000.0,17.7395,17.7534,17.7186,17.7465,25000.0
2007-01-11 11:00:00,25.48,25.67,25.48,25.65,45000.0,17.7395,17.8718,17.7395,17.8579,45000.0
2007-01-11 11:10:00,25.63,25.73,25.63,25.72,48000.0,17.844,17.9136,17.844,17.9066,48000.0
2007-01-11 11:20:00,25.72,25.73,25.66,25.7,17400.0,17.9066,17.9136,17.8648,17.8927,17400.0
2007-01-11 11:30:00,25.7,25.73,25.67,25.72,47800.0,17.8927,17.9136,17.8718,17.9066,47800.0
2007-01-11 11:40:00,25.72,25.78,25.7,25.77,30600.0,17.9066,17.9484,17.8927,17.9414,30600.0
2007-01-11 11:50:00,25.77,25.83,25.76,25.78,57800.0,17.9414,17.9832,17.9345,17.9484,57800.0
2007-01-11 12:00:00,25.79,25.9,25.79,25.9,65200.0,17.9553,18.0319,17.9553,18.0319,65200.0
2007-01-11 12:10:00,25.91,25.94,25.85,25.92,33800.0,18.0389,18.0598,17.9971,18.0459,33800.0
2007-01-11 12:20:00,25.94,25.94,25.89,25.89,16200.0,18.0598,18.0598,18.025,18.025,16200.0
2007-01-11 12:30:00,25.9,25.93,25.84,25.84,29000.0,18.0319,18.0528,17.9902,17.9902,29000.0
2007-01-11 12:40:00,25.84,25.93,25.84,25.88,20800.0,17.9902,18.0528,17.9902,18.018,20800.0
2007-01-11 12:50:00,25.86,25.91,25.86,25.91,18200.0,18.0041,18.0389,18.0041,18.0389,18200.0
2007-01-11 13:00:00,25.91,25.93,25.89,25.89,18000.0,18.0389,18.0528,18.025,18.025,18000.0
2007-01-11 13:10:00,25.89,25.93,25.86,25.91,22800.0,18.025,18.0528,18.0041,18.0389,22800.0
2007-01-11 13:20:00,25.91,25.91,25.83,25.86,13200.0,18.0389,18.0389,17.9832,18.0041,13200.0
2007-01-11 13:30:00,25.89,25.9,25.84,25.86,12000.0,18.025,18.0319,17.9902,18.0041,12000.0
2007-01-11 13:40:00,25.84,25.86,25.83,25.83,33800.0,17.9902,18.0041,17.9832,17.9832,33800.0
2007-01-11 13:50:00,25.83,25.87,25.79,25.84,40800.0,17.9832,18.011,17.9553,17.9902,40800.0
2007-01-11 14:00:00,25.85,25.85,25.73,25.73,31000.0,17.9971,17.9971,17.9136,17.9136,31000.0
2007-01-11 14:10:00,25.73,25.75,25.72,25.73,35000.0,17.9136,17.9275,17.9066,17.9136,35000.0
2007-01-11 14:20:00,25.74,25.74,25.67,25.67,94200.0,17.9205,17.9205,17.8718,17.8718,94200.0
2007-01-11 14:30:00,25.67,25.71,25.64,25.68,44800.0,17.8718,17.8996,17.8509,17.8788,44800.0
2007-01-11 14:40:00,25.68,25.77,25.68,25.75,20000.0,17.8788,17.9414,17.8788,17.9275,20000.0
2007-01-11 14:50:00,25.74,25.82,25.74,25.8,20200.0,17.9205,17.9762,17.9205,17.9623,20200.0
2007-01-11 15:00:00,25.81,25.82,25.69,25.73,80200.0,17.9693,17.9762,17.8857,17.9136,80200.0
2007-01-11 15:10:00,25.73,25.76,25.72,25.74,41400.0,17.9136,17.9345,17.9066,17.9205,41400.0
2007-01-11 15:20:00,25.75,25.76,25.7,25.72,95000.0,17.9275,17.9345,17.8927,17.9066,95000.0
2007-01-11 15:30:00,25.72,25.78,25.63,25.68,255400.0,17.9066,17.9484,17.844,17.8788,255400.0
2007-01-11 15:40:00,25.68,25.73,25.63,25.66,54000.0,17.8788,17.9136,17.844,17.8648,54000.0
2007-01-11 15:50:00,25.66,25.68,25.65,25.65,106800.0,17.8648,17.8788,17.8579,17.8579,106800.0
2007-01-12 09:30:00,25.68,25.73,25.63,25.63,40000.0,17.8788,17.9136,17.844,17.844,40000.0
2007-01-12 09:40:00,25.65,25.74,25.63,25.73,92600.0,17.8579,17.9205,17.844,17.9136,92600.0
2007-01-12 09:50:00,25.73,25.88,25.73,25.78,72400.0,17.9136,18.018,17.9136,17.9484,72400.0
2007-01-12 10:00:00,25.79,25.83,25.75,25.75,68200.0,17.9553,17.9832,17.9275,17.9275,68200.0
2007-01-12 10:10:00,25.74,25.92,25.73,25.9,43000.0,17.9205,18.0459,17.9136,18.0319,43000.0
2007-01-12 10:20:00,25.88,25.94,25.83,25.85,57000.0,18.018,18.0598,17.9832,17.9971,57000.0
2007-01-12 10:30:00,25.83,25.88,25.83,25.86,41400.0,17.9832,18.018,17.9832,18.0041,41400.0
2007-01-12 10:40:00,25.85,25.88,25.79,25.82,53600.0,17.9971,18.018,17.9553,17.9762,53600.0
2007-01-12 10:50:00,25.83,25.88,25.82,25.88,29400.0,17.9832,18.018,17.9762,18.018,29400.0
2007-01-12 11:00:00,25.88,25.92,25.87,25.91,22800.0,18.018,18.0459,18.011,18.0389,22800.0
2007-01-12 11:10:00,25.91,25.95,25.89,25.93,22600.0,18.0389,18.0667,18.025,18.0528,22600.0
2007-01-12 11:20:00,25.93,26.05,25.9,26.03,74600.0,18.0528,18.1364,18.0319,18.1224,74600.0
2007-01-12 11:30:00,26.03,26.09,26.0,26.08,70400.0,18.1224,18.1642,18.1015,18.1572,70400.0
2007-01-12 11:40:00,26.08,26.1,26.03,26.1,46000.0,18.1572,18.1712,18.1224,18.1712,46000.0
2007-01-12 11:50:00,26.1,26.14,26.09,26.13,40200.0,18.1712,18.199,18.1642,18.1921,40200.0
2007-01-12 12:00:00,26.14,26.18,26.11,26.18,54000.0,18.199,18.2269,18.1781,18.2269,54000.0
2007-01-12 12:10:00,26.16,26.21,26.16,26.2,38400.0,18.2129,18.2478,18.2129,18.2408,38400.0
2007-01-12 12:20:00,26.2,26.23,26.16,26.22,33000.0,18.2408,18.2617,18.2129,18.2547,33000.0
2007-01-12 12:30:00,26.21,26.27,26.2,26.25,41600.0,18.2478,18.2895,18.2408,18.2756,41600.0
2007-01-12 12:40:00,26.27,26.38,26.25,26.36,46600.0,18.2895,18.3661,18.2756,18.3522,46600.0
2007-01-12 12:50:00,26.35,26.36,26.3,26.35,35400.0,18.3452,18.3522,18.3104,18.3452,35400.0
2007-01-12 13:00:00,26.35,26.39,26.32,26.35,66400.0,18.3452,18.3731,18.3243,18.3452,66400.0
2007-01-12 13:10:00,26.35,26.35,26.3,26.33,45200.0,18.3452,18.3452,18.3104,18.3313,45200.0
2007-01-12 13:20:00,26.33,26.35,26.32,26.35,70600.0,18.3313,18.3452,18.3243,18.3452,70600.0
2007-01-12 13:30:00,26.34,26.38,26.33,26.35,103800.0,18.3383,18.3661,18.3313,18.3452,103800.0
2007-01-12 13:40:00,26.35,26.4,26.34,26.39,53800.0,18.3452,18.38,18.3383,18.3731,53800.0
2007-01-12 13:50:00,26.4,26.45,26.4,26.44,56800.0,18.38,18.4148,18.38,18.4079,56800.0
2007-01-12 14:00:00,26.43,26.46,26.43,26.46,143000.0,18.4009,18.4218,18.4009,18.4218,143000.0
2007-01-12 14:10:00,26.45,26.47,26.32,26.33,97800.0,18.4148,18.4288,18.3243,18.3313,97800.0
2007-01-12 14:20:00,26.32,26.34,26.28,26.31,81000.0,18.3243,18.3383,18.2965,18.3174,81000.0
2007-01-12 14:30:00,26.3,26.3,26.26,26.27,40600.0,18.3104,18.3104,18.2826,18.2895,40600.0
2007-01-12 14:40:00,26.27,26.27,26.19,26.22,53200.0,18.2895,18.2895,18.2338,18.2547,53200.0
2007-01-12 14:50:00,26.22,26.25,26.18,26.25,59000.0,18.2547,18.2756,18.2269,18.2756,59000.0
2007-01-12 15:00:00,26.25,26.34,26.25,26.31,74800.0,18.2756,18.3383,18.2756,18.3174,74800.0
2007-01-12 15:10:00,26.3,26.32,26.25,26.26,58400.0,18.3104,18.3243,18.2756,18.2826,58400.0
2007-01-12 15:20:00,26.26,26.28,26.21,26.23,65000.0,18.2826,18.2965,18.2478,18.2617,65000.0
2007-01-12 15:30:00,26.24,26.27,26.2,26.23,67800.0,18.2686,18.2895,18.2408,18.2617,67800.0
2007-01-12 15:40:00,26.23,26.27,26.18,26.22,71600.0,18.2617,18.2895,18.2269,18.2547,71600.0
2007-01-12 15:50:00,26.22,26.22,26.13,26.22,97400.0,18.2547,18.2547,18.1921,18.2547,97400.0
2007-01-16 09:30:00,26.25,26.29,26.16,26.26,37400.0,18.2756,18.3035,18.2129,18.2826,37400.0
2007-01-16 09:40:00,26.24,26.27,26.2,26.22,53200.0,18.2686,18.2895,18.2408,18.2547,53200.0
2007-01-16 09:50:00,26.2,26.27,26.15,26.15,36000.0,18.2408,18.2895,18.206,18.206,36000.0
2007-01-16 10:00:00,26.14,26.25,26.14,26.22,54600.0,18.199,18.2756,18.199,18.2547,54600.0
2007-01-16 10:10:00,26.22,26.24,26.16,26.16,54600.0,18.2547,18.2686,18.2129,18.2129,54600.0
2007-01-16 10:20:00,26.14,26.17,26.11,26.13,49600.0,18.199,18.2199,18.1781,18.1921,49600.0
2007-01-16 10:30:00,26.13,26.16,26.04,26.04,27200.0,18.1921,18.2129,18.1294,18.1294,27200.0
2007-01-16 10:40:00,26.03,26.03,25.84,25.88,27800.0,18.1224,18.1224,17.9902,18.018,27800.0
2007-01-16 10:50:00,25.85,26.0,25.83,25.93,35200.0,17.9971,18.1015,17.9832,18.0528,35200.0
2007-01-16 11:00:00,25.93,26.0,25.91,25.91,21200.0,18.0528,18.1015,18.0389,18.0389,21200.0
2007-01-16 11:10:00,25.91,25.91,25.85,25.85,23000.0,18.0389,18.0389,17.9971,17.9971,23000.0
2007-01-16 11:20:00,25.85,25.88,25.84,25.86,26800.0,17.9971,18.018,17.9902,18.0041,26800.0
2007-01-16 11:30:00,25.87,25.87,25.77,25.83,74000.0,18.011,18.011,17.9414,17.9832,74000.0
2007-01-16 11:40:00,25.83,25.9,25.83,25.88,17800.0,17.9832,18.0319,17.9832,18.018,17800.0
2007-01-16 11:50:00,25.87,25.9,25.8,25.81,18800.0,18.011,18.0319,17.9623,17.9693,18800.0
2007-01-16 12:00:00,25.81,25.85,25.8,25.82,10800.0,17.9693,17.9971,17.9623,17.9762,10800.0
2007-01-16 12:10:00,25.82,25.84,25.82,25.82,9800.0,17.9762,17.9902,17.9762,17.9762,9800.0
2007-01-16 12:20:00,25.83,25.86,25.81,25.86,10400.0,17.9832,18.0041,17.9693,18.0041,10400.0
2007-01-16 12:30:00,25.86,25.92,25.83,25.85,20000.0,18.0041,18.0459,17.9832,17.9971,20000.0
2007-01-16 12:40:00,25.84,25.85,25.8,25.8,10400.0,17.9902,17.9971,17.9623,17.9623,10400.0
2007-01-16 12:50:00,25.81,25.84,25.8,25.82,37400.0,17.9693,17.9902,17.9623,17.9762,37400.0
2007-01-16 13:00:00,25.83,25.88,25.82,25.88,12400.0,17.9832,18.018,17.9762,18.018,12400.0
2007-01-16 13:10:00,25.88,25.89,25.84,25.86,24600.0,18.018,18.025,17.9902,18.0041,24600.0
2007-01-16 13:20:00,25.85,25.91,25.84,25.91,13200.0,17.9971,18.0389,17.9902,18.0389,13200.0
2007-01-16 13:30:00,25.92,25.97,25.9,25.9,20000.0,18.0459,18.0807,18.0319,18.0319,20000.0
2007-01-16 13:40:00,25.9,25.91,25.86,25.86,11000.0,18.0319,18.0389,18.0041,18.0041,11000.0
2007-01-16 13:50:00,25.86,25.86,25.83,25.83,11600.0,18.0041,18.0041,17.9832,17.9832,11600.0
2007-01-16 14:00:00,25.84,25.86,25.81,25.86,9600.0,17.9902,18.0041,17.9693,18.0041,9600.0
2007-01-16 14:10:00,25.87,25.89,25.86,25.88,13800.0,18.011,18.025,18.0041,18.018,13800.0
2007-01-16 14:20:00,25.89,25.9,25.87,25.87,15800.0,18.025,18.0319,18.011,18.011,15800.0
2007-01-16 14:30:00,25.88,25.92,25.88,25.92,21600.0,18.018,18.0459,18.018,18.0459,21600.0
2007-01-16 14:40:00,25.91,25.99,25.91,25.97,28200.0,18.0389,18.0946,18.0389,18.0807,28200.0
2007-01-16 14:50:00,25.97,25.98,25.93,25.93,14200.0,18.0807,18.0876,18.0528,18.0528,14200.0
2007-01-16 15:00:00,25.93,25.95,25.92,25.95,15200.0,18.0528,18.0667,18.0459,18.0667,15200.0
2007-01-16 15:10:00,25.95,25.96,25.88,25.88,22400.0,18.0667,18.0737,18.018,18.018,22400.0
2007-01-16 15:20:00,25.88,25.98,25.88,25.95,30400.0,18.018,18.0876,18.018,18.0667,30400.0
2007-01-16 15:30:00,25.95,26.0,25.93,25.99,41600.0,18.0667,18.1015,18.0528,18.0946,41600.0
2007-01-16 15:40:00,25.99,26.03,25.92,25.93,51200.0,18.0946,18.1224,18.0459,18.0528,51200.0
2007-01-16 15:50:00,25.92,26.0,25.92,25.95,44200.0,18.0459,18.1015,18.0459,18.0667,44200.0
2007-01-17 09:30:00,25.93,25.93,25.9,25.91,18400.0,18.0528,18.0528,18.0319,18.0389,18400.0
2007-01-17 09:40:00,25.91,25.98,25.91,25.98,28400.0,18.0389,18.0876,18.0389,18.0876,28400.0
2007-01-17 09:50:00,25.98,26.04,25.9,25.98,25200.0,18.0876,18.1294,18.0319,18.0876,25200.0
2007-01-17 10:00:00,25.98,25.98,25.86,25.89,46800.0,18.0876,18.0876,18.0041,18.025,46800.0
2007-01-17 10:10:00,25.89,25.92,25.86,25.86,16000.0,18.025,18.0459,18.0041,18.0041,16000.0
2007-01-17 10:20:00,25.86,25.88,25.83,25.86,8000.0,18.0041,18.018,17.9832,18.0041,8000.0
2007-01-17 10:30:00,25.85,25.91,25.83,25.9,23200.0,17.9971,18.0389,17.9832,18.0319,23200.0
2007-01-17 10:40:00,25.89,25.91,25.89,25.91,28400.0,18.025,18.0389,18.025,18.0389,28400.0
2007-01-17 10:50:00,25.91,25.99,25.91,25.98,14200.0,18.0389,18.0946,18.0389,18.0876,14200.0
2007-01-17 11:00:00,25.99,26.05,25.99,26.05,9000.0,18.0946,18.1364,18.0946,18.1364,9000.0
2007-01-17 11:10:00,26.04,26.05,25.96,25.96,7800.0,18.1294,18.1364,18.0737,18.0737,7800.0
2007-01-17 11:20:00,25.96,25.98,25.95,25.96,4400.0,18.0737,18.0876,18.0667,18.0737,4400.0
2007-01-17 11:30:00,25.97,26.01,25.97,25.97,5800.0,18.0807,18.1085,18.0807,18.0807,5800.0
2007-01-17 11:40:00,25.97,25.98,25.96,25.97,7400.0,18.0807,18.0876,18.0737,18.0807,7400.0
2007-01-17 11:50:00,25.99,26.03,25.98,26.03,5600.0,18.0946,18.1224,18.0876,18.1224,5600.0
2007-01-17 12:00:00,26.02,26.05,26.02,26.05,11400.0,18.1155,18.1364,18.1155,18.1364,11400.0
2007-01-17 12:10:00,26.04,26.04,26.0,26.01,26800.0,18.1294,18.1294,18.1015,18.1085,26800.0
2007-01-17 12:20:00,26.01,26.05,26.01,26.05,17800.0,18.1085,18.1364,18.1085,18.1364,17800.0
2007-01-17 12:30:00,26.05,26.05,26.04,26.04,5800.0,18.1364,18.1364,18.1294,18.1294,5800.0
2007-01-17 12:40:00,26.05,26.06,26.04,26.06,11400.0,18.1364,18.1433,18.1294,18.1433,11400.0
2007-01-17 12:50:00,26.06,26.08,26.06,26.06,10800.0,18.1433,18.1572,18.1433,18.1433,10800.0
2007-01-17 13:00:00,26.08,26.08,26.05,26.06,11000.0,18.1572,18.1572,18.1364,18.1433,11000.0
2007-01-17 13:10:00,26.06,26.08,26.05,26.07,5600.0,18.1433,18.1572,18.1364,18.1503,5600.0
2007-01-17 13:20:00,26.07,26.07,26.06,26.06,5400.0,18.1503,18.1503,18.1433,18.1433,5400.0
2007-01-17 13:30:00,26.06,26.07,26.05,26.07,11200.0,18.1433,18.1503,18.1364,18.1503,11200.0
2007-01-17 13:40:00,26.07,26.07,26.04,26.05,22600.0,18.1503,18.1503,18.1294,18.1364,22600.0
2007-01-17 13:50:00,26.06,26.06,26.03,26.05,6600.0,18.1433,18.1433,18.1224,18.1364,6600.0
2007-01-17 14:00:00,26.04,26.07,26.0,26.04,20600.0,18.1294,18.1503,18.1015,18.1294,20600.0
2007-01-17 14:10:00,26.04,26.04,26.01,26.01,7200.0,18.1294,18.1294,18.1085,18.1085,7200.0
2007-01-17 14:20:00,26.02,26.02,25.99,25.99,15800.0,18.1155,18.1155,18.0946,18.0946,15800.0
2007-01-17 14:30:00,25.99,26.03,25.98,26.03,19200.0,18.0946,18.1224,18.0876,18.1224,19200.0
2007-01-17 14:40:00,26.03,26.06,25.98,25.99,18200.0,18.1224,18.1433,18.0876,18.0946,18200.0
2007-01-17 14:50:00,25.98,26.05,25.98,26.0,21800.0,18.0876,18.1364,18.0876,18.1015,21800.0
2007-01-17 15:00:00,26.0,26.0,25.96,25.98,31800.0,18.1015,18.1015,18.0737,18.0876,31800.0
2007-01-17 15:10:00,25.96,25.98,25.95,25.96,27400.0,18.0737,18.0876,18.0667,18.0737,27400.0
2007-01-17 15:20:00,25.95,25.96,25.91,25.91,12600.0,18.0667,18.0737,18.0389,18.0389,12600.0
2007-01-17 15:30:00,25.91,25.95,25.91,25.93,11000.0,18.0389,18.0667,18.0389,18.0528,11000.0
2007-01-17 15:40:00,25.95,26.02,25.94,26.0,44600.0,18.0667,18.1155,18.0598,18.1015,44600.0
2007-01-17 15:50:00,26.0,26.02,25.98,26.0,124400.0,18.1015,18.1155,18.0876,18.1015,124400.0
2007-01-18 09:30:00,26.07,26.14,26.07,26.13,27800.0,18.1503,18.199,18.1503,18.1921,27800.0
2007-01-18 09:40:00,26.1,26.13,26.05,26.1,31000.0,18.1712,18.1921,18.1364,18.1712,31000.0
2007-01-18 09:50:00,26.1,26.13,26.04,26.09,32200.0,18.1712,18.1921,18.1294,18.1642,32200.0
2007-01-18 10:00:00,26.08,26.08,25.86,25.86,85400.0,18.1572,18.1572,18.0041,18.0041,85400.0
2007-01-18 10:10:00,25.88,25.89,25.78,25.81,27800.0,18.018,18.025,17.9484,17.9693,27800.0
2007-01-18 10:20:00,25.81,25.93,25.81,25.91,19200.0,17.9693,18.0528,17.9693,18.0389,19200.0
2007-01-18 10:30:00,25.9,26.0,25.9,25.98,38200.0,18.0319,18.1015,18.0319,18.0876,38200.0
2007-01-18 10:40:00,25.98,25.98,25.89,25.89,14800.0,18.0876,18.0876,18.025,18.025,14800.0
2007-01-18 10:50:00,25.89,25.96,25.88,25.91,14000.0,18.025,18.0737,18.018,18.0389,14000.0
2007-01-18 11:00:00,25.91,25.95,25.9,25.94,73400.0,18.0389,18.0667,18.0319,18.0598,73400.0
2007-01-18 11:10:00,25.95,26.02,25.94,26.02,21200.0,18.0667,18.1155,18.0598,18.1155,21200.0
2007-01-18 11:20:00,26.0,26.0,25.93,25.94,22000.0,18.1015,18.1015,18.0528,18.0598,22000.0
2007-01-18 11:30:00,25.94,26.02,25.94,26.02,26000.0,18.0598,18.1155,18.0598,18.1155,26000.0
2007-01-18 11:40:00,26.02,26.03,25.99,25.99,12400.0,18.1155,18.1224,18.0946,18.0946,12400.0
2007-01-18 11:50:00,26.0,26.0,25.98,25.98,5400.0,18.1015,18.1015,18.0876,18.0876,5400.0
2007-01-18 12:00:00,25.98,26.01,25.96,26.0,15200.0,18.0876,18.1085,18.0737,18.1015,15200.0
2007-01-18 12:10:00,26.0,26.0,25.98,26.0,17200.0,18.1015,18.1015,18.0876,18.1015,17200.0
2007-01-18 12:20:00,26.0,26.0,25.93,25.95,12400.0,18.1015,18.1015,18.0528,18.0667,12400.0
2007-01-18 12:30:00,25.95,25.98,25.95,25.96,14200.0,18.0667,18.0876,18.0667,18.0737,14200.0
2007-01-18 12:40:00,25.96,26.0,25.96,26.0,10600.0,18.0737,18.1015,18.0737,18.1015,10600.0
2007-01-18 12:50:00,25.99,26.0,25.92,25.94,25600.0,18.0946,18.1015,18.0459,18.0598,25600.0
2007-01-18 13:00:00,25.94,25.95,25.93,25.94,24000.0,18.0598,18.0667,18.0528,18.0598,24000.0
2007-01-18 13:10:00,25.94,25.94,25.92,25.92,4400.0,18.0598,18.0598,18.0459,18.0459,4400.0
2007-01-18 13:20:00,25.91,25.92,25.88,25.88,26200.0,18.0389,18.0459,18.018,18.018,26200.0
2007-01-18 13:30:00,25.87,25.88,25.82,25.84,106000.0,18.011,18.018,17.9762,17.9902,106000.0
2007-01-18 13:40:00,25.84,25.85,25.81,25.84,56200.0,17.9902,17.9971,17.9693,17.9902,56200.0
2007-01-18 13:50:00,25.84,25.84,25.73,25.78,49400.0,17.9902,17.9902,17.9136,17.9484,49400.0
2007-01-18 14:00:00,25.78,25.78,25.7,25.75,12000.0,17.9484,17.9484,17.8927,17.9275,12000.0
2007-01-18 14:10:00,25.76,25.79,25.72,25.77,19400.0,17.9345,17.9553,17.9066,17.9414,19400.0
2007-01-18 14:20:00,25.77,25.77,25.71,25.72,8200.0,17.9414,17.9414,17.8996,17.9066,8200.0
2007-01-18 14:30:00,25.72,25.75,25.68,25.72,18600.0,17.9066,17.9275,17.8788,17.9066,18600.0
2007-01-18 14:40:00,25.71,25.8,25.71,25.79,8600.0,17.8996,17.9623,17.8996,17.9553,8600.0
2007-01-18 14:50:00,25.79,25.8,25.72,25.73,10200.0,17.9553,17.9623,17.9066,17.9136,10200.0
2007-01-18 15:00:00,25.72,25.82,25.71,25.78,20000.0,17.9066,17.9762,17.8996,17.9484,20000.0
2007-01-18 15:10:00,25.77,25.82,25.74,25.77,19400.0,17.9414,17.9762,17.9205,17.9414,19400.0
2007-01-18 15:20:00,25.79,25.85,25.79,25.85,21600.0,17.9553,17.9971,17.9553,17.9971,21600.0
2007-01-18 15:30:00,25.85,25.86,25.83,25.85,30400.0,17.9971,18.0041,17.9832,17.9971,30400.0
2007-01-18 15:40:00,25.83,25.86,25.81,25.84,35400.0,17.9832,18.0041,17.9693,17.9902,35400.0
2007-01-18 15:50:00,25.83,25.85,25.8,25.8,47400.0,17.9832,17.9971,17.9623,17.9623,47400.0
2007-01-19 09:30:00,25.8,25.8,25.71,25.79,18400.0,17.9623,17.9623,17.8996,17.9553,18400.0
2007-01-19 09:40:00,25.75,25.78,25.64,25.64,17000.0,17.9275,17.9484,17.8509,17.8509,17000.0
2007-01-19 09:50:00,25.64,25.65,25.47,25.5,56800.0,17.8509,17.8579,17.7326,17.7534,56800.0
2007-01-19 10:00:00,25.52,25.57,25.49,25.52,47000.0,17.7674,17.8022,17.7465,17.7674,47000.0
2007-01-19 10:10:00,25.51,25.55,25.5,25.54,20800.0,17.7604,17.7883,17.7534,17.7813,20800.0
2007-01-19 10:20:00,25.52,25.6,25.52,25.6,34400.0,17.7674,17.8231,17.7674,17.8231,34400.0
2007-01-19 10:30:00,25.61,25.68,25.58,25.63,28800.0,17.83,17.8788,17.8091,17.844,28800.0
2007-01-19 10:40:00,25.6,25.67,25.58,25.6,76600.0,17.8231,17.8718,17.8091,17.8231,76600.0
2007-01-19 10:50:00,25.58,25.63,25.58,25.61,52000.0,17.8091,17.844,17.8091,17.83,52000.0
2007-01-19 11:00:00,25.61,25.72,25.61,25.68,29000.0,17.83,17.9066,17.83,17.8788,29000.0
2007-01-19 11:10:00,25.67,25.7,25.59,25.62,35200.0,17.8718,17.8927,17.8161,17.837,35200.0
2007-01-19 11:20:00,25.62,25.65,25.59,25.59,32600.0,17.837,17.8579,17.8161,17.8161,32600.0
2007-01-19 11:30:00,25.6,25.61,25.57,25.6,26400.0,17.8231,17.83,17.8022,17.8231,26400.0
2007-01-19 11:40:00,25.6,25.6,25.54,25.54,49800.0,17.8231,17.8231,17.7813,17.7813,49800.0
2007-01-19 11:50:00,25.56,25.56,25.53,25.55,11000.0,17.7952,17.7952,17.7743,17.7883,11000.0
2007-01-19 12:00:00,25.55,25.57,25.51,25.51,10000.0,17.7883,17.8022,17.7604,17.7604,10000.0
2007-01-19 12:10:00,25.5,25.52,25.47,25.5,11200.0,17.7534,17.7674,17.7326,17.7534,11200.0
2007-01-19 12:20:00,25.5,25.5,25.47,25.49,7600.0,17.7534,17.7534,17.7326,17.7465,7600.0
2007-01-19 12:30:00,25.47,25.47,25.42,25.42,17000.0,17.7326,17.7326,17.6977,17.6977,17000.0
2007-01-19 12:40:00,25.42,25.47,25.39,25.42,65400.0,17.6977,17.7326,17.6769,17.6977,65400.0
2007-01-19 12:50:00,25.42,25.43,25.35,25.38,48200.0,17.6977,17.7047,17.649,17.6699,48200.0
2007-01-19 13:00:00,25.39,25.51,25.39,25.49,56400.0,17.6769,17.7604,17.6769,17.7465,56400.0
2007-01-19 13:10:00,25.48,25.58,25.48,25.58,14800.0,17.7395,17.8091,17.7395,17.8091,14800.0
2007-01-19 13:20:00,25.58,25.6,25.53,25.57,14000.0,17.8091,17.8231,17.7743,17.8022,14000.0
2007-01-19 13:30:00,25.56,25.56,25.51,25.51,6200.0,17.7952,17.7952,17.7604,17.7604,6200.0
2007-01-19 13:40:00,25.51,25.54,25.48,25.5,11200.0,17.7604,17.7813,17.7395,17.7534,11200.0
2007-01-19 13:50:00,25.5,25.55,25.46,25.53,14800.0,17.7534,17.7883,17.7256,17.7743,14800.0
2007-01-19 14:00:00,25.53,25.57,25.5,25.5,18000.0,17.7743,17.8022,17.7534,17.7534,18000.0
2007-01-19 14:10:00,25.51,25.6,25.5,25.59,18600.0,17.7604,17.8231,17.7534,17.8161,18600.0
2007-01-19 14:20:00,25.59,25.62,25.55,25.59,21200.0,17.8161,17.837,17.7883,17.8161,21200.0
2007-01-19 14:30:00,25.58,25.61,25.55,25.55,18000.0,17.8091,17.83,17.7883,17.7883,18000.0
2007-01-19 14:40:00,25.56,25.56,25.51,25.55,13000.0,17.7952,17.7952,17.7604,17.7883,13000.0
2007-01-19 14:50:00,25.54,25.57,25.52,25.57,24400.0,17.7813,17.8022,17.7674,17.8022,24400.0
2007-01-19 15:00:00,25.56,25.57,25.5,25.5,37800.0,17.7952,17.8022,17.7534,17.7534,37800.0
2007-01-19 15:10:00,25.49,25.53,25.49,25.5,24600.0,17.7465,17.7743,17.7465,17.7534,24600.0
2007-01-19 15:20:00,25.5,25.53,25.49,25.5,21200.0,17.7534,17.7743,17.7465,17.7534,21200.0
2007-01-19 15:30:00,25.5,25.52,25.49,25.5,26000.0,17.7534,17.7674,17.7465,17.7534,26000.0
2007-01-19 15:40:00,25.5,25.55,25.48,25.52,46600.0,17.7534,17.7883,17.7395,17.7674,46600.0
2007-01-19 15:50:00,25.51,25.54,25.47,25.5,84200.0,17.7604,17.7813,17.7326,17.7534,84200.0
2007-01-22 09:30:00,25.5,25.5,25.21,25.29,56600.0,17.7534,17.7534,17.5515,17.6072,56600.0
2007-01-22 09:40:00,25.3,25.33,25.24,25.3,112200.0,17.6142,17.6351,17.5724,17.6142,112200.0
2007-01-22 09:50:00,25.27,25.32,25.22,25.25,48400.0,17.5933,17.6281,17.5585,17.5794,48400.0
2007-01-22 10:00:00,25.23,25.23,25.07,25.07,46400.0,17.5655,17.5655,17.4541,17.4541,46400.0
2007-01-22 10:10:00,25.07,25.12,25.03,25.12,25800.0,17.4541,17.4889,17.4262,17.4889,25800.0
2007-01-22 10:20:00,25.13,25.21,25.1,25.18,36200.0,17.4958,17.5515,17.475,17.5307,36200.0
2007-01-22 10:30:00,25.17,25.17,25.1,25.11,10200.0,17.5237,17.5237,17.475,17.4819,10200.0
2007-01-22 10:40:00,25.11,25.14,25.07,25.07,17600.0,17.4819,17.5028,17.4541,17.4541,17600.0
2007-01-22 10:50:00,25.08,25.12,25.08,25.11,12200.0,17.461,17.4889,17.461,17.4819,12200.0
2007-01-22 11:00:00,25.11,25.12,25.07,25.07,23200.0,17.4819,17.4889,17.4541,17.4541,23200.0
2007-01-22 11:10:00,25.07,25.08,25.01,25.03,78800.0,17.4541,17.461,17.4123,17.4262,78800.0
2007-01-22 11:20:00,25.03,25.03,24.86,24.94,66200.0,17.4262,17.4262,17.3079,17.3636,66200.0
2007-01-22 11:30:00,24.94,25.02,24.93,25.0,32400.0,17.3636,17.4193,17.3566,17.4053,32400.0
2007-01-22 11:40:00,25.02,25.03,24.97,24.98,14000.0,17.4193,17.4262,17.3845,17.3914,14000.0
2007-01-22 11:50:00,24.98,25.0,24.98,24.99,17000.0,17.3914,17.4053,17.3914,17.3984,17000.0
2007-01-22 12:00:00,24.99,25.0,24.98,25.0,19000.0,17.3984,17.4053,17.3914,17.4053,19000.0
2007-01-22 12:10:00,25.0,25.0,24.93,24.99,29800.0,17.4053,17.4053,17.3566,17.3984,29800.0
2007-01-22 12:20:00,24.99,24.99,24.97,24.99,25600.0,17.3984,17.3984,17.3845,17.3984,25600.0
2007-01-22 12:30:00,24.98,25.0,24.94,24.95,19800.0,17.3914,17.4053,17.3636,17.3705,19800.0
2007-01-22 12:40:00,24.94,24.96,24.86,24.88,63400.0,17.3636,17.3775,17.3079,17.3218,63400.0
2007-01-22 12:50:00,24.89,24.91,24.88,24.9,47800.0,17.3288,17.3427,17.3218,17.3357,47800.0
2007-01-22 13:00:00,24.9,24.96,24.9,24.95,114600.0,17.3357,17.3775,17.3357,17.3705,114600.0
2007-01-22 13:10:00,24.95,24.97,24.89,24.97,158000.0,17.3705,17.3845,17.3288,17.3845,158000.0
2007-01-22 13:20:00,24.96,24.98,24.86,24.92,163800.0,17.3775,17.3914,17.3079,17.3496,163800.0
2007-01-22 13:30:00,24.93,24.95,24.89,24.91,93600.0,17.3566,17.3705,17.3288,17.3427,93600.0
2007-01-22 13:40:00,24.91,24.93,24.86,24.86,63800.0,17.3427,17.3566,17.3079,17.3079,63800.0
2007-01-22 13:50:00,24.87,24.95,24.85,24.93,69000.0,17.3148,17.3705,17.3009,17.3566,69000.0
2007-01-22 14:00:00,24.94,24.98,24.92,24.94,355200.0,17.3636,17.3914,17.3496,17.3636,355200.0
2007-01-22 14:10:00,24.94,24.97,24.88,24.93,94600.0,17.3636,17.3845,17.3218,17.3566,94600.0
2007-01-22 14:20:00,24.93,24.97,24.93,24.95,43800.0,17.3566,17.3845,17.3566,17.3705,43800.0
2007-01-22 14:30:00,24.96,24.99,24.93,24.97,36400.0,17.3775,17.3984,17.3566,17.3845,36400.0
2007-01-22 14:40:00,24.98,25.0,24.97,25.0,74400.0,17.3914,17.4053,17.3845,17.4053,74400.0
2007-01-22 14:50:00,24.99,25.04,24.98,24.98,50600.0,17.3984,17.4332,17.3914,17.3914,50600.0
2007-01-22 15:00:00,24.98,25.0,24.93,24.97,45600.0,17.3914,17.4053,17.3566,17.3845,45600.0
2007-01-22 15:10:00,24.97,24.98,24.9,24.9,31800.0,17.3845,17.3914,17.3357,17.3357,31800.0
2007-01-22 15:20:00,24.89,24.91,24.86,24.86,84600.0,17.3288,17.3427,17.3079,17.3079,84600.0
2007-01-22 15:30:00,24.87,24.88,24.84,24.84,89800.0,17.3148,17.3218,17.2939,17.2939,89800.0
2007-01-22 15:40:00,24.84,24.85,24.8,24.84,128000.0,17.2939,17.3009,17.2661,17.2939,128000.0
2007-01-22 15:50:00,24.84,24.92,24.83,24.88,134400.0,17.2939,17.3496,17.287,17.3218,134400.0
2007-01-23 09:30:00,24.78,24.85,24.64,24.64,38200.0,17.2522,17.3009,17.1547,17.1547,38200.0
2007-01-23 09:40:00,24.67,24.67,24.58,24.6,99400.0,17.1756,17.1756,17.1129,17.1269,99400.0
2007-01-23 09:50:00,24.61,24.7,24.6,24.63,81600.0,17.1338,17.1965,17.1269,17.1477,81600.0
2007-01-23 10:00:00,24.63,24.68,24.6,24.65,28800.0,17.1477,17.1825,17.1269,17.1617,28800.0
2007-01-23 10:10:00,24.66,24.7,24.65,24.68,35600.0,17.1686,17.1965,17.1617,17.1825,35600.0
2007-01-23 10:20:00,24.7,24.72,24.67,24.67,51000.0,17.1965,17.2104,17.1756,17.1756,51000.0
2007-01-23 10:30:00,24.68,24.68,24.65,24.65,27400.0,17.1825,17.1825,17.1617,17.1617,27400.0
2007-01-23 10:40:00,24.65,24.66,24.61,24.64,67600.0,17.1617,17.1686,17.1338,17.1547,67600.0
2007-01-23 10:50:00,24.64,24.66,24.6,24.6,27800.0,17.1547,17.1686,17.1269,17.1269,27800.0
2007-01-23 11:00:00,24.59,24.68,24.58,24.63,71400.0,17.1199,17.1825,17.1129,17.1477,71400.0
2007-01-23 11:10:00,24.61,24.7,24.6,24.68,54200.0,17.1338,17.1965,17.1269,17.1825,54200.0
2007-01-23 11:20:00,24.68,24.68,24.65,24.67,51000.0,17.1825,17.1825,17.1617,17.1756,51000.0
2007-01-23 11:30:00,24.67,24.68,24.64,24.66,81400.0,17.1756,17.1825,17.1547,17.1686,81400.0
2007-01-23 11:40:00,24.66,24.69,24.64,24.67,101400.0,17.1686,17.1895,17.1547,17.1756,101400.0
2007-01-23 11:50:00,24.67,24.68,24.66,24.67,27800.0,17.1756,17.1825,17.1686,17.1756,27800.0
2007-01-23 12:00:00,24.67,24.72,24.67,24.71,64200.0,17.1756,17.2104,17.1756,17.2034,64200.0
2007-01-23 12:10:00,24.71,24.73,24.68,24.71,81200.0,17.2034,17.2174,17.1825,17.2034,81200.0
2007-01-23 12:20:00,24.7,24.71,24.64,24.7,37400.0,17.1965,17.2034,17.1547,17.1965,37400.0
2007-01-23 12:30:00,24.68,24.69,24.61,24.62,71800.0,17.1825,17.1895,17.1338,17.1408,71800.0
2007-01-23 12:40:00,24.64,24.72,24.64,24.71,46200.0,17.1547,17.2104,17.1547,17.2034,46200.0
2007-01-23 12:50:00,24.71,24.74,24.71,24.73,45600.0,17.2034,17.2243,17.2034,17.2174,45600.0
2007-01-23 13:00:00,24.73,24.73,24.65,24.67,44400.0,17.2174,17.2174,17.1617,17.1756,44400.0
2007-01-23 13:10:00,24.67,24.7,24.65,24.7,20800.0,17.1756,17.1965,17.1617,17.1965,20800.0
2007-01-23 13:20:00,24.7,24.71,24.67,24.67,30000.0,17.1965,17.2034,17.1756,17.1756,30000.0
2007-01-23 13:30:00,24.67,24.71,24.66,24.71,55200.0,17.1756,17.2034,17.1686,17.2034,55200.0
2007-01-23 13:40:00,24.7,24.72,24.67,24.68,54800.0,17.1965,17.2104,17.1756,17.1825,54800.0
2007-01-23 13:50:00,24.68,24.71,24.64,24.65,597000.0,17.1825,17.2034,17.1547,17.1617,597000.0
2007-01-23 14:00:00,24.66,24.69,24.64,24.65,29800.0,17.1686,17.1895,17.1547,17.1617,29800.0
2007-01-23 14:10:00,24.65,24.66,24.61,24.65,26000.0,17.1617,17.1686,17.1338,17.1617,26000.0
2007-01-23 14:20:00,24.65,24.66,24.61,24.62,24200.0,17.1617,17.1686,17.1338,17.1408,24200.0
2007-01-23 14:30:00,24.61,24.61,24.54,24.58,39200.0,17.1338,17.1338,17.0851,17.1129,39200.0
2007-01-23 14:40:00,24.59,24.6,24.53,24.56,47000.0,17.1199,17.1269,17.0781,17.099,47000.0
2007-01-23 14:50:00,24.57,24.6,24.53,24.6,31600.0,17.106,17.1269,17.0781,17.1269,31600.0
2007-01-23 15:00:00,24.59,24.59,24.55,24.56,44800.0,17.1199,17.1199,17.092,17.099,44800.0
2007-01-23 15:10:00,24.56,24.63,24.56,24.63,39000.0,17.099,17.1477,17.099,17.1477,39000.0
2007-01-23 15:20:00,24.64,24.67,24.6,24.63,39800.0,17.1547,17.1756,17.1269,17.1477,39800.0
2007-01-23 15:30:00,24.64,24.67,24.63,24.67,25600.0,17.1547,17.1756,17.1477,17.1756,25600.0
2007-01-23 15:40:00,24.66,24.68,24.64,24.67,56400.0,17.1686,17.1825,17.1547,17.1756,56400.0
2007-01-23 15:50:00,24.66,24.68,24.66,24.68,76000.0,17.1686,17.1825,17.1686,17.1825,76000.0
2007-01-24 09:30:00,24.7,24.76,24.65,24.7,51800.0,17.1965,17.2382,17.1617,17.1965,51800.0
2007-01-24 09:40:00,24.7,24.7,24.51,24.52,38400.0,17.1965,17.1965,17.0642,17.0712,38400.0
2007-01-24 09:50:00,24.52,24.57,24.5,24.53,53800.0,17.0712,17.106,17.0572,17.0781,53800.0
2007-01-24 10:00:00,24.53,24.58,24.52,24.54,48800.0,17.0781,17.1129,17.0712,17.0851,48800.0
2007-01-24 10:10:00,24.55,24.67,24.52,24.64,120000.0,17.092,17.1756,17.0712,17.1547,120000.0
2007-01-24 10:20:00,24.64,24.66,24.61,24.63,95600.0,17.1547,17.1686,17.1338,17.1477,95600.0
2007-01-24 10:30:00,24.64,24.68,24.63,24.64,72400.0,17.1547,17.1825,17.1477,17.1547,72400.0
2007-01-24 10:40:00,24.64,24.72,24.62,24.7,45000.0,17.1547,17.2104,17.1408,17.1965,45000.0
2007-01-24 10:50:00,24.68,24.7,24.61,24.61,82200.0,17.1825,17.1965,17.1338,17.1338,82200.0
2007-01-24 11:00:00,24.61,24.65,24.61,24.63,31200.0,17.1338,17.1617,17.1338,17.1477,31200.0
2007-01-24 11:10:00,24.63,24.63,24.61,24.63,37400.0,17.1477,17.1477,17.1338,17.1477,37400.0
2007-01-24 11:20:00,24.63,24.64,24.61,24.64,37600.0,17.1477,17.1547,17.1338,17.1547,37600.0
2007-01-24 11:30:00,24.65,24.65,24.63,24.65,21800.0,17.1617,17.1617,17.1477,17.1617,21800.0
2007-01-24 11:40:00,24.65,24.74,24.65,24.74,34000.0,17.1617,17.2243,17.1617,17.2243,34000.0
2007-01-24 11:50:00,24.74,24.75,24.7,24.73,39000.0,17.2243,17.2313,17.1965,17.2174,39000.0
2007-01-24 12:00:00,24.72,24.75,24.71,24.73,41400.0,17.2104,17.2313,17.2034,17.2174,41400.0
2007-01-24 12:10:00,24.74,24.74,24.73,24.74,12000.0,17.2243,17.2243,17.2174,17.2243,12000.0
2007-01-24 12:20:00,24.74,24.74,24.7,24.73,19600.0,17.2243,17.2243,17.1965,17.2174,19600.0
2007-01-24 12:30:00,24.73,24.75,24.73,24.74,30200.0,17.2174,17.2313,17.2174,17.2243,30200.0
2007-01-24 12:40:00,24.74,24.74,24.68,24.68,12200.0,17.2243,17.2243,17.1825,17.1825,12200.0
2007-01-24 12:50:00,24.68,24.71,24.67,24.68,14600.0,17.1825,17.2034,17.1756,17.1825,14600.0
2007-01-24 13:00:00,24.69,24.72,24.65,24.67,38000.0,17.1895,17.2104,17.1617,17.1756,38000.0
2007-01-24 13:10:00,24.68,24.79,24.67,24.79,30000.0,17.1825,17.2591,17.1756,17.2591,30000.0
2007-01-24 13:20:00,24.8,24.81,24.73,24.75,22800.0,17.2661,17.2731,17.2174,17.2313,22800.0
2007-01-24 13:30:00,24.73,24.75,24.7,24.73,23600.0,17.2174,17.2313,17.1965,17.2174,23600.0
2007-01-24 13:40:00,24.73,24.76,24.73,24.75,7000.0,17.2174,17.2382,17.2174,17.2313,7000.0
2007-01-24 13:50:00,24.75,24.78,24.75,24.77,17000.0,17.2313,17.2522,17.2313,17.2452,17000.0
2007-01-24 14:00:00,24.77,24.78,24.76,24.77,16000.0,17.2452,17.2522,17.2382,17.2452,16000.0
2007-01-24 14:10:00,24.77,24.77,24.68,24.71,21400.0,17.2452,17.2452,17.1825,17.2034,21400.0
2007-01-24 14:20:00,24.71,24.71,24.68,24.69,19400.0,17.2034,17.2034,17.1825,17.1895,19400.0
2007-01-24 14:30:00,24.69,24.7,24.67,24.69,23000.0,17.1895,17.1965,17.1756,17.1895,23000.0
2007-01-24 14:40:00,24.69,24.7,24.68,24.69,22400.0,17.1895,17.1965,17.1825,17.1895,22400.0
2007-01-24 14:50:00,24.68,24.7,24.66,24.68,41000.0,17.1825,17.1965,17.1686,17.1825,41000.0
2007-01-24 15:00:00,24.68,24.7,24.65,24.69,33800.0,17.1825,17.1965,17.1617,17.1895,33800.0
2007-01-24 15:10:00,24.69,24.7,24.64,24.65,25800.0,17.1895,17.1965,17.1547,17.1617,25800.0
2007-01-24 15:20:00,24.65,24.65,24.63,24.64,36000.0,17.1617,17.1617,17.1477,17.1547,36000.0
2007-01-24 15:30:00,24.64,24.66,24.63,24.66,38400.0,17.1547,17.1686,17.1477,17.1686,38400.0
2007-01-24 15:40:00,24.65,24.67,24.63,24.64,47800.0,17.1617,17.1756,17.1477,17.1547,47800.0
2007-01-24 15:50:00,24.64,24.64,24.6,24.63,90000.0,17.1547,17.1547,17.1269,17.1477,90000.0
2007-01-25 09:30:00,24.64,24.64,24.55,24.55,25200.0,17.1547,17.1547,17.092,17.092,25200.0
2007-01-25 09:40:00,24.56,24.56,24.43,24.46,44000.0,17.099,17.099,17.0085,17.0294,44000.0
2007-01-25 09:50:00,24.47,24.5,24.47,24.49,42200.0,17.0363,17.0572,17.0363,17.0503,42200.0
2007-01-25 10:00:00,24.49,24.5,24.42,24.46,31800.0,17.0503,17.0572,17.0015,17.0294,31800.0
2007-01-25 10:10:00,24.45,24.48,24.39,24.4,43400.0,17.0224,17.0433,16.9806,16.9876,43400.0
2007-01-25 10:20:00,24.4,24.41,24.35,24.37,52000.0,16.9876,16.9946,16.9528,16.9667,52000.0
2007-01-25 10:30:00,24.36,24.41,24.34,24.36,29000.0,16.9598,16.9946,16.9458,16.9598,29000.0
2007-01-25 10:40:00,24.37,24.46,24.36,24.46,50000.0,16.9667,17.0294,16.9598,17.0294,50000.0
2007-01-25 10:50:00,24.46,24.48,24.43,24.45,33200.0,17.0294,17.0433,17.0085,17.0224,33200.0
2007-01-25 11:00:00,24.44,24.54,24.43,24.52,42600.0,17.0155,17.0851,17.0085,17.0712,42600.0
2007-01-25 11:10:00,24.54,24.54,24.5,24.51,18000.0,17.0851,17.0851,17.0572,17.0642,18000.0
2007-01-25 11:20:00,24.51,24.51,24.47,24.48,21000.0,17.0642,17.0642,17.0363,17.0433,21000.0
2007-01-25 11:30:00,24.48,24.49,24.38,24.38,23000.0,17.0433,17.0503,16.9737,16.9737,23000.0
2007-01-25 11:40:00,24.39,24.4,24.36,24.37,81800.0,16.9806,16.9876,16.9598,16.9667,81800.0
2007-01-25 11:50:00,24.37,24.38,24.36,24.38,19800.0,16.9667,16.9737,16.9598,16.9737,19800.0
2007-01-25 12:00:00,24.38,24.4,24.35,24.38,58200.0,16.9737,16.9876,16.9528,16.9737,58200.0
2007-01-25 12:10:00,24.38,24.38,24.36,24.36,35200.0,16.9737,16.9737,16.9598,16.9598,35200.0
2007-01-25 12:20:00,24.36,24.36,24.31,24.31,10200.0,16.9598,16.9598,16.9249,16.9249,10200.0
2007-01-25 12:30:00,24.31,24.31,24.26,24.28,12000.0,16.9249,16.9249,16.8901,16.9041,12000.0
2007-01-25 12:40:00,24.28,24.28,24.26,24.26,5400.0,16.9041,16.9041,16.8901,16.8901,5400.0
2007-01-25 12:50:00,24.26,24.26,24.2,24.21,27000.0,16.8901,16.8901,16.8484,16.8553,27000.0
2007-01-25 13:00:00,24.21,24.25,24.18,24.23,39400.0,16.8553,16.8832,16.8344,16.8693,39400.0
2007-01-25 13:10:00,24.23,24.27,24.23,24.25,19600.0,16.8693,16.8971,16.8693,16.8832,19600.0
2007-01-25 13:20:00,24.25,24.27,24.24,24.27,13400.0,16.8832,16.8971,16.8762,16.8971,13400.0
2007-01-25 13:30:00,24.27,24.34,24.26,24.34,38200.0,16.8971,16.9458,16.8901,16.9458,38200.0
2007-01-25 13:40:00,24.35,24.38,24.29,24.31,29000.0,16.9528,16.9737,16.911,16.9249,29000.0
2007-01-25 13:50:00,24.31,24.34,24.3,24.31,58000.0,16.9249,16.9458,16.918,16.9249,58000.0
2007-01-25 14:00:00,24.31,24.34,24.3,24.31,55800.0,16.9249,16.9458,16.918,16.9249,55800.0
2007-01-25 14:10:00,24.32,24.36,24.31,24.35,60200.0,16.9319,16.9598,16.9249,16.9528,60200.0
2007-01-25 14:20:00,24.35,24.36,24.32,24.33,94200.0,16.9528,16.9598,16.9319,16.9389,94200.0
2007-01-25 14:30:00,24.33,24.35,24.3,24.34,19200.0,16.9389,16.9528,16.918,16.9458,19200.0
2007-01-25 14:40:00,24.34,24.35,24.31,24.32,37400.0,16.9458,16.9528,16.9249,16.9319,37400.0
2007-01-25 14:50:00,24.32,24.35,24.27,24.27,28400.0,16.9319,16.9528,16.8971,16.8971,28400.0
2007-01-25 15:00:00,24.27,24.3,24.25,24.25,69000.0,16.8971,16.918,16.8832,16.8832,69000.0
2007-01-25 15:10:00,24.26,24.28,24.25,24.27,85400.0,16.8901,16.9041,16.8832,16.8971,85400.0
2007-01-25 15:20:00,24.27,24.29,24.25,24.25,79400.0,16.8971,16.911,16.8832,16.8832,79400.0
2007-01-25 15:30:00,24.25,24.29,24.25,24.27,78600.0,16.8832,16.911,16.8832,16.8971,78600.0
2007-01-25 15:40:00,24.27,24.31,24.25,24.28,92400.0,16.8971,16.9249,16.8832,16.9041,92400.0
2007-01-25 15:50:00,24.28,24.31,24.26,24.31,122800.0,16.9041,16.9249,16.8901,16.9249,122800.0
2007-01-26 09:30:00,24.48,24.6,24.24,24.58,90000.0,17.0433,17.1269,16.8762,17.1129,90000.0
2007-01-26 09:40:00,24.61,24.61,24.5,24.54,74000.0,17.1338,17.1338,17.0572,17.0851,74000.0
2007-01-26 09:50:00,24.54,24.62,24.54,24.62,93400.0,17.0851,17.1408,17.0851,17.1408,93400.0
2007-01-26 10:00:00,24.61,24.73,24.6,24.69,135600.0,17.1338,17.2174,17.1269,17.1895,135600.0
2007-01-26 10:10:00,24.7,24.8,24.7,24.79,122800.0,17.1965,17.2661,17.1965,17.2591,122800.0
2007-01-26 10:20:00,24.79,24.85,24.79,24.85,54000.0,17.2591,17.3009,17.2591,17.3009,54000.0
2007-01-26 10:30:00,24.84,24.95,24.84,24.9,101000.0,17.2939,17.3705,17.2939,17.3357,101000.0
2007-01-26 10:40:00,24.9,24.9,24.83,24.83,70400.0,17.3357,17.3357,17.287,17.287,70400.0
2007-01-26 10:50:00,24.84,24.94,24.83,24.94,82000.0,17.2939,17.3636,17.287,17.3636,82000.0
2007-01-26 11:00:00,24.93,25.01,24.92,24.95,120800.0,17.3566,17.4123,17.3496,17.3705,120800.0
2007-01-26 11:10:00,24.96,25.03,24.95,25.03,87400.0,17.3775,17.4262,17.3705,17.4262,87400.0
2007-01-26 11:20:00,25.03,25.11,25.02,25.06,72000.0,17.4262,17.4819,17.4193,17.4471,72000.0
2007-01-26 11:30:00,25.07,25.11,25.05,25.1,29400.0,17.4541,17.4819,17.4401,17.475,29400.0
2007-01-26 11:40:00,25.1,25.1,25.07,25.08,31400.0,17.475,17.475,17.4541,17.461,31400.0
2007-01-26 11:50:00,25.08,25.21,25.08,25.18,91600.0,17.461,17.5515,17.461,17.5307,91600.0
2007-01-26 12:00:00,25.19,25.25,25.19,25.2,75800.0,17.5376,17.5794,17.5376,17.5446,75800.0
2007-01-26 12:10:00,25.21,25.24,25.2,25.24,65400.0,17.5515,17.5724,17.5446,17.5724,65400.0
2007-01-26 12:20:00,25.24,25.26,25.2,25.26,53400.0,17.5724,17.5864,17.5446,17.5864,53400.0
2007-01-26 12:30:00,25.25,25.31,25.25,25.3,62400.0,17.5794,17.6212,17.5794,17.6142,62400.0
2007-01-26 12:40:00,25.3,25.3,25.2,25.25,159400.0,17.6142,17.6142,17.5446,17.5794,159400.0
2007-01-26 12:50:00,25.24,25.24,25.17,25.2,29800.0,17.5724,17.5724,17.5237,17.5446,29800.0
2007-01-26 13:00:00,25.2,25.2,25.1,25.11,61400.0,17.5446,17.5446,17.475,17.4819,61400.0
2007-01-26 13:10:00,25.1,25.11,25.0,25.02,76400.0,17.475,17.4819,17.4053,17.4193,76400.0
2007-01-26 13:20:00,25.03,25.08,24.97,25.07,76600.0,17.4262,17.461,17.3845,17.4541,76600.0
2007-01-26 13:30:00,25.08,25.15,25.08,25.11,42000.0,17.461,17.5098,17.461,17.4819,42000.0
2007-01-26 13:40:00,25.11,25.15,25.06,25.06,31600.0,17.4819,17.5098,17.4471,17.4471,31600.0
2007-01-26 13:50:00,25.08,25.15,25.03,25.04,39200.0,17.461,17.5098,17.4262,17.4332,39200.0
2007-01-26 14:00:00,25.03,25.08,25.01,25.03,47400.0,17.4262,17.461,17.4123,17.4262,47400.0
2007-01-26 14:10:00,25.04,25.13,25.04,25.08,49200.0,17.4332,17.4958,17.4332,17.461,49200.0
2007-01-26 14:20:00,25.05,25.06,25.0,25.0,32600.0,17.4401,17.4471,17.4053,17.4053,32600.0
2007-01-26 14:30:00,25.0,25.04,24.97,25.0,37200.0,17.4053,17.4332,17.3845,17.4053,37200.0
2007-01-26 14:40:00,25.0,25.05,25.0,25.04,23600.0,17.4053,17.4401,17.4053,17.4332,23600.0
2007-01-26 14:50:00,25.04,25.06,25.02,25.06,23600.0,17.4332,17.4471,17.4193,17.4471,23600.0
2007-01-26 15:00:00,25.05,25.12,25.05,25.12,45000.0,17.4401,17.4889,17.4401,17.4889,45000.0
2007-01-26 15:10:00,25.13,25.18,25.08,25.08,56400.0,17.4958,17.5307,17.461,17.461,56400.0
2007-01-26 15:20:00,25.08,25.09,25.04,25.06,55800.0,17.461,17.468,17.4332,17.4471,55800.0
2007-01-26 15:30:00,25.07,25.09,25.04,25.08,61400.0,17.4541,17.468,17.4332,17.461,61400.0
2007-01-26 15:40:00,25.08,25.18,25.06,25.14,77400.0,17.461,17.5307,17.4471,17.5028,77400.0
2007-01-26 15:50:00,25.17,25.19,25.09,25.1,145600.0,17.5237,17.5376,17.468,17.475,145600.0
2007-01-29 09:30:00,25.16,25.2,25.02,25.2,44200.0,17.5167,17.5446,17.4193,17.5446,44200.0
2007-01-29 09:40:00,25.18,25.25,25.18,25.24,44000.0,17.5307,17.5794,17.5307,17.5724,44000.0
2007-01-29 09:50:00,25.25,25.25,25.16,25.18,96400.0,17.5794,17.5794,17.5167,17.5307,96400.0
2007-01-29 10:00:00,25.18,25.36,25.18,25.36,44800.0,17.5307,17.656,17.5307,17.656,44800.0
2007-01-29 10:10:00,25.36,25.36,25.25,25.35,47200.0,17.656,17.656,17.5794,17.649,47200.0
2007-01-29 10:20:00,25.35,25.4,25.32,25.32,36600.0,17.649,17.6838,17.6281,17.6281,36600.0
2007-01-29 10:30:00,25.32,25.34,25.28,25.31,36000.0,17.6281,17.642,17.6003,17.6212,36000.0
2007-01-29 10:40:00,25.3,25.32,25.27,25.29,26400.0,17.6142,17.6281,17.5933,17.6072,26400.0
2007-01-29 10:50:00,25.3,25.3,25.23,25.24,54400.0,17.6142,17.6142,17.5655,17.5724,54400.0
2007-01-29 11:00:00,25.24,25.24,25.18,25.19,75600.0,17.5724,17.5724,17.5307,17.5376,75600.0
2007-01-29 11:10:00,25.19,25.21,25.16,25.16,77600.0,17.5376,17.5515,17.5167,17.5167,77600.0
2007-01-29 11:20:00,25.15,25.19,25.13,25.17,91200.0,17.5098,17.5376,17.4958,17.5237,91200.0
2007-01-29 11:30:00,25.16,25.21,25.14,25.2,94800.0,17.5167,17.5515,17.5028,17.5446,94800.0
2007-01-29 11:40:00,25.2,25.21,25.14,25.18,60200.0,17.5446,17.5515,17.5028,17.5307,60200.0
2007-01-29 11:50:00,25.18,25.2,25.14,25.19,38000.0,17.5307,17.5446,17.5028,17.5376,38000.0
2007-01-29 12:00:00,25.18,25.18,25.14,25.15,18200.0,17.5307,17.5307,17.5028,17.5098,18200.0
2007-01-29 12:10:00,25.14,25.21,25.14,25.2,98000.0,17.5028,17.5515,17.5028,17.5446,98000.0
2007-01-29 12:20:00,25.2,25.23,25.18,25.21,88800.0,17.5446,17.5655,17.5307,17.5515,88800.0
2007-01-29 12:30:00,25.21,25.25,25.2,25.24,109600.0,17.5515,17.5794,17.5446,17.5724,109600.0
2007-01-29 12:40:00,25.23,25.25,25.21,25.25,28000.0,17.5655,17.5794,17.5515,17.5794,28000.0
2007-01-29 12:50:00,25.27,25.29,25.25,25.28,49400.0,17.5933,17.6072,17.5794,17.6003,49400.0
2007-01-29 13:00:00,25.28,25.35,25.28,25.35,34200.0,17.6003,17.649,17.6003,17.649,34200.0
2007-01-29 13:10:00,25.35,25.38,25.29,25.35,68400.0,17.649,17.6699,17.6072,17.649,68400.0
2007-01-29 13:20:00,25.35,25.37,25.32,25.35,66000.0,17.649,17.6629,17.6281,17.649,66000.0
2007-01-29 13:30:00,25.36,25.38,25.35,25.35,46400.0,17.656,17.6699,17.649,17.649,46400.0
2007-01-29 13:40:00,25.34,25.4,25.31,25.34,102800.0,17.642,17.6838,17.6212,17.642,102800.0
2007-01-29 13:50:00,25.34,25.36,25.31,25.33,77400.0,17.642,17.656,17.6212,17.6351,77400.0
2007-01-29 14:00:00,25.32,25.33,25.26,25.31,121400.0,17.6281,17.6351,17.5864,17.6212,121400.0
2007-01-29 14:10:00,25.31,25.33,25.3,25.33,80600.0,17.6212,17.6351,17.6142,17.6351,80600.0
2007-01-29 14:20:00,25.33,25.34,25.32,25.33,46600.0,17.6351,17.642,17.6281,17.6351,46600.0
2007-01-29 14:30:00,25.33,25.43,25.33,25.41,58200.0,17.6351,17.7047,17.6351,17.6908,58200.0
2007-01-29 14:40:00,25.41,25.44,25.39,25.43,102000.0,17.6908,17.7117,17.6769,17.7047,102000.0
2007-01-29 14:50:00,25.43,25.44,25.42,25.43,62000.0,17.7047,17.7117,17.6977,17.7047,62000.0
2007-01-29 15:00:00,25.43,25.44,25.4,25.4,52000.0,17.7047,17.7117,17.6838,17.6838,52000.0
2007-01-29 15:10:00,25.39,25.55,25.34,25.54,115200.0,17.6769,17.7883,17.642,17.7813,115200.0
2007-01-29 15:20:00,25.51,25.54,25.39,25.48,251600.0,17.7604,17.7813,17.6769,17.7395,251600.0
2007-01-29 15:30:00,25.48,25.49,25.37,25.43,123400.0,17.7395,17.7465,17.6629,17.7047,123400.0
2007-01-29 15:40:00,25.42,25.5,25.42,25.5,86600.0,17.6977,17.7534,17.6977,17.7534,86600.0
2007-01-29 15:50:00,25.5,25.5,25.43,25.47,87400.0,17.7534,17.7534,17.7047,17.7326,87400.0
2007-01-30 09:30:00,25.45,25.5,25.35,25.4,23800.0,17.7186,17.7534,17.649,17.6838,23800.0
2007-01-30 09:40:00,25.36,25.48,25.35,25.43,36000.0,17.656,17.7395,17.649,17.7047,36000.0
2007-01-30 09:50:00,25.46,25.46,25.35,25.36,25600.0,17.7256,17.7256,17.649,17.656,25600.0
2007-01-30 10:00:00,25.38,25.43,25.35,25.35,19600.0,17.6699,17.7047,17.649,17.649,19600.0
2007-01-30 10:10:00,25.35,25.38,25.33,25.36,23000.0,17.649,17.6699,17.6351,17.656,23000.0
2007-01-30 10:20:00,25.36,25.38,25.34,25.37,17600.0,17.656,17.6699,17.642,17.6629,17600.0
2007-01-30 10:30:00,25.38,25.44,25.36,25.44,42600.0,17.6699,17.7117,17.656,17.7117,42600.0
2007-01-30 10:40:00,25.43,25.48,25.43,25.48,63200.0,17.7047,17.7395,17.7047,17.7395,63200.0
2007-01-30 10:50:00,25.48,25.54,25.48,25.5,84200.0,17.7395,17.7813,17.7395,17.7534,84200.0
2007-01-30 11:00:00,25.48,25.53,25.46,25.5,54800.0,17.7395,17.7743,17.7256,17.7534,54800.0
2007-01-30 11:10:00,25.5,25.52,25.48,25.51,31400.0,17.7534,17.7674,17.7395,17.7604,31400.0
2007-01-30 11:20:00,25.5,25.51,25.47,25.49,41800.0,17.7534,17.7604,17.7326,17.7465,41800.0
2007-01-30 11:30:00,25.5,25.5,25.47,25.5,55600.0,17.7534,17.7534,17.7326,17.7534,55600.0
2007-01-30 11:40:00,25.5,25.57,25.5,25.55,26000.0,17.7534,17.8022,17.7534,17.7883,26000.0
2007-01-30 11:50:00,25.55,25.55,25.51,25.51,37400.0,17.7883,17.7883,17.7604,17.7604,37400.0
2007-01-30 12:00:00,25.51,25.56,25.51,25.56,67000.0,17.7604,17.7952,17.7604,17.7952,67000.0
2007-01-30 12:10:00,25.56,25.61,25.55,25.6,107800.0,17.7952,17.83,17.7883,17.8231,107800.0
2007-01-30 12:20:00,25.6,25.65,25.57,25.61,73400.0,17.8231,17.8579,17.8022,17.83,73400.0
2007-01-30 12:30:00,25.61,25.62,25.56,25.58,81800.0,17.83,17.837,17.7952,17.8091,81800.0
2007-01-30 12:40:00,25.6,25.63,25.58,25.63,75000.0,17.8231,17.844,17.8091,17.844,75000.0
2007-01-30 12:50:00,25.61,25.61,25.5,25.53,38200.0,17.83,17.83,17.7534,17.7743,38200.0
2007-01-30 13:00:00,25.53,25.56,25.47,25.47,36600.0,17.7743,17.7952,17.7326,17.7326,36600.0
2007-01-30 13:10:00,25.48,25.49,25.46,25.48,37200.0,17.7395,17.7465,17.7256,17.7395,37200.0
2007-01-30 13:20:00,25.48,25.5,25.47,25.48,38000.0,17.7395,17.7534,17.7326,17.7395,38000.0
2007-01-30 13:30:00,25.48,25.56,25.47,25.55,32400.0,17.7395,17.7952,17.7326,17.7883,32400.0
2007-01-30 13:40:00,25.55,25.6,25.55,25.6,92600.0,17.7883,17.8231,17.7883,17.8231,92600.0
2007-01-30 13:50:00,25.59,25.61,25.58,25.6,21400.0,17.8161,17.83,17.8091,17.8231,21400.0
2007-01-30 14:00:00,25.6,25.61,25.57,25.6,49600.0,17.8231,17.83,17.8022,17.8231,49600.0
2007-01-30 14:10:00,25.59,25.61,25.56,25.56,41800.0,17.8161,17.83,17.7952,17.7952,41800.0
2007-01-30 14:20:00,25.56,25.56,25.5,25.5,25800.0,17.7952,17.7952,17.7534,17.7534,25800.0
2007-01-30 14:30:00,25.5,25.51,25.46,25.5,34400.0,17.7534,17.7604,17.7256,17.7534,34400.0
2007-01-30 14:40:00,25.49,25.49,25.45,25.46,24200.0,17.7465,17.7465,17.7186,17.7256,24200.0
2007-01-30 14:50:00,25.47,25.54,25.46,25.53,24400.0,17.7326,17.7813,17.7256,17.7743,24400.0
2007-01-30 15:00:00,25.53,25.55,25.53,25.55,31000.0,17.7743,17.7883,17.7743,17.7883,31000.0
2007-01-30 15:10:00,25.55,25.59,25.55,25.56,44400.0,17.7883,17.8161,17.7883,17.7952,44400.0
2007-01-30 15:20:00,25.56,25.57,25.54,25.55,31600.0,17.7952,17.8022,17.7813,17.7883,31600.0
2007-01-30 15:30:00,25.55,25.59,25.53,25.59,51000.0,17.7883,17.8161,17.7743,17.8161,51000.0
2007-01-30 15:40:00,25.59,25.59,25.54,25.59,58200.0,17.8161,17.8161,17.7813,17.8161,58200.0
2007-01-30 15:50:00,25.59,25.6,25.54,25.59,70000.0,17.8161,17.8231,17.7813,17.8161,70000.0
2007-01-31 09:30:00,25.0,25.18,24.93,25.01,133800.0,17.4053,17.5307,17.3566,17.4123,133800.0
2007-01-31 09:40:00,25.03,25.05,24.97,25.01,177400.0,17.4262,17.4401,17.3845,17.4123,177400.0
2007-01-31 09:50:00,25.01,25.15,24.97,25.11,111600.0,17.4123,17.5098,17.3845,17.4819,111600.0
2007-01-31 10:00:00,25.12,25.21,25.08,25.17,53200.0,17.4889,17.5515,17.461,17.5237,53200.0
2007-01-31 10:10:00,25.18,25.24,25.16,25.21,62800.0,17.5307,17.5724,17.5167,17.5515,62800.0
2007-01-31 10:20:00,25.2,25.25,25.18,25.25,38200.0,17.5446,17.5794,17.5307,17.5794,38200.0
2007-01-31 10:30:00,25.25,25.39,25.25,25.38,78000.0,17.5794,17.6769,17.5794,17.6699,78000.0
2007-01-31 10:40:00,25.38,25.38,25.25,25.29,68800.0,17.6699,17.6699,17.5794,17.6072,68800.0
2007-01-31 10:50:00,25.29,25.32,25.29,25.32,53200.0,17.6072,17.6281,17.6072,17.6281,53200.0
2007-01-31 11:00:00,25.32,25.32,25.24,25.24,59400.0,17.6281,17.6281,17.5724,17.5724,59400.0
2007-01-31 11:10:00,25.24,25.28,25.19,25.22,93600.0,17.5724,17.6003,17.5376,17.5585,93600.0
2007-01-31 11:20:00,25.22,25.22,25.18,25.18,48200.0,17.5585,17.5585,17.5307,17.5307,48200.0
2007-01-31 11:30:00,25.18,25.22,25.18,25.18,62800.0,17.5307,17.5585,17.5307,17.5307,62800.0
2007-01-31 11:40:00,25.19,25.2,25.15,25.16,61000.0,17.5376,17.5446,17.5098,17.5167,61000.0
2007-01-31 11:50:00,25.16,25.22,25.14,25.18,75600.0,17.5167,17.5585,17.5028,17.5307,75600.0
2007-01-31 12:00:00,25.18,25.2,25.1,25.13,72200.0,17.5307,17.5446,17.475,17.4958,72200.0
2007-01-31 12:10:00,25.13,25.17,25.08,25.1,102200.0,17.4958,17.5237,17.461,17.475,102200.0
2007-01-31 12:20:00,25.1,25.12,25.08,25.09,158000.0,17.475,17.4889,17.461,17.468,158000.0
2007-01-31 12:30:00,25.09,25.15,25.09,25.15,95200.0,17.468,17.5098,17.468,17.5098,95200.0
2007-01-31 12:40:00,25.15,25.16,25.13,25.14,57400.0,17.5098,17.5167,17.4958,17.5028,57400.0
2007-01-31 12:50:00,25.14,25.23,25.12,25.2,53200.0,17.5028,17.5655,17.4889,17.5446,53200.0
2007-01-31 13:00:00,25.2,25.21,25.13,25.15,45200.0,17.5446,17.5515,17.4958,17.5098,45200.0
2007-01-31 13:10:00,25.15,25.17,25.11,25.13,111400.0,17.5098,17.5237,17.4819,17.4958,111400.0
2007-01-31 13:20:00,25.15,25.17,25.12,25.14,72400.0,17.5098,17.5237,17.4889,17.5028,72400.0
2007-01-31 13:30:00,25.15,25.2,25.15,25.16,94600.0,17.5098,17.5446,17.5098,17.5167,94600.0
2007-01-31 13:40:00,25.16,25.2,25.15,25.17,87200.0,17.5167,17.5446,17.5098,17.5237,87200.0
2007-01-31 13:50:00,25.17,25.19,25.15,25.16,58400.0,17.5237,17.5376,17.5098,17.5167,58400.0
2007-01-31 14:00:00,25.17,25.25,25.16,25.25,49600.0,17.5237,17.5794,17.5167,17.5794,49600.0
2007-01-31 14:10:00,25.27,25.38,25.27,25.38,88800.0,17.5933,17.6699,17.5933,17.6699,88800.0
2007-01-31 14:20:00,25.37,25.45,25.37,25.45,62400.0,17.6629,17.7186,17.6629,17.7186,62400.0
2007-01-31 14:30:00,25.43,25.59,25.38,25.59,121800.0,17.7047,17.8161,17.6699,17.8161,121800.0
2007-01-31 14:40:00,25.6,25.6,25.46,25.49,58600.0,17.8231,17.8231,17.7256,17.7465,58600.0
2007-01-31 14:50:00,25.49,25.53,25.45,25.52,65000.0,17.7465,17.7743,17.7186,17.7674,65000.0
2007-01-31 15:00:00,25.51,25.65,25.5,25.63,148600.0,17.7604,17.8579,17.7534,17.844,148600.0
2007-01-31 15:10:00,25.63,25.7,25.6,25.7,129800.0,17.844,17.8927,17.8231,17.8927,129800.0
2007-01-31 15:20:00,25.7,25.79,25.68,25.75,137600.0,17.8927,17.9553,17.8788,17.9275,137600.0
2007-01-31 15:30:00,25.74,25.85,25.73,25.82,103800.0,17.9205,17.9971,17.9136,17.9762,103800.0
2007-01-31 15:40:00,25.82,25.86,25.79,25.83,195000.0,17.9762,18.0041,17.9553,17.9832,195000.0
2007-01-31 15:50:00,25.83,25.83,25.75,25.75,202000.0,17.9832,17.9832,17.9275,17.9275,202000.0
2007-02-01 09:30:00,25.86,25.98,25.83,25.89,90800.0,18.0041,18.0876,17.9832,18.025,90800.0
2007-02-01 09:40:00,25.89,26.0,25.88,25.97,64600.0,18.025,18.1015,18.018,18.0807,64600.0
2007-02-01 09:50:00,25.96,26.14,25.94,26.06,71400.0,18.0737,18.199,18.0598,18.1433,71400.0
2007-02-01 10:00:00,26.07,26.11,26.04,26.09,65400.0,18.1503,18.1781,18.1294,18.1642,65400.0
2007-02-01 10:10:00,26.09,26.17,26.08,26.17,65800.0,18.1642,18.2199,18.1572,18.2199,65800.0
2007-02-01 10:20:00,26.17,26.24,26.15,26.17,228600.0,18.2199,18.2686,18.206,18.2199,228600.0
2007-02-01 10:30:00,26.16,26.23,26.14,26.19,107400.0,18.2129,18.2617,18.199,18.2338,107400.0
2007-02-01 10:40:00,26.2,26.27,26.2,26.25,95400.0,18.2408,18.2895,18.2408,18.2756,95400.0
2007-02-01 10:50:00,26.25,26.3,26.2,26.3,75000.0,18.2756,18.3104,18.2408,18.3104,75000.0
2007-02-01 11:00:00,26.3,26.31,26.22,26.23,104400.0,18.3104,18.3174,18.2547,18.2617,104400.0
2007-02-01 11:10:00,26.23,26.3,26.21,26.21,47600.0,18.2617,18.3104,18.2478,18.2478,47600.0
2007-02-01 11:20:00,26.21,26.22,26.13,26.14,52800.0,18.2478,18.2547,18.1921,18.199,52800.0
2007-02-01 11:30:00,26.15,26.19,26.14,26.16,26200.0,18.206,18.2338,18.199,18.2129,26200.0
2007-02-01 11:40:00,26.16,26.16,26.11,26.13,37600.0,18.2129,18.2129,18.1781,18.1921,37600.0
2007-02-01 11:50:00,26.13,26.14,26.1,26.1,27000.0,18.1921,18.199,18.1712,18.1712,27000.0
2007-02-01 12:00:00,26.11,26.11,26.02,26.03,29600.0,18.1781,18.1781,18.1155,18.1224,29600.0
2007-02-01 12:10:00,26.03,26.03,26.0,26.0,18600.0,18.1224,18.1224,18.1015,18.1015,18600.0
2007-02-01 12:20:00,26.0,26.0,25.98,26.0,24000.0,18.1015,18.1015,18.0876,18.1015,24000.0
2007-02-01 12:30:00,26.0,26.0,25.99,26.0,23800.0,18.1015,18.1015,18.0946,18.1015,23800.0
2007-02-01 12:40:00,26.01,26.09,26.0,26.07,135000.0,18.1085,18.1642,18.1015,18.1503,135000.0
2007-02-01 12:50:00,26.07,26.11,26.07,26.11,36800.0,18.1503,18.1781,18.1503,18.1781,36800.0
2007-02-01 13:00:00,26.11,26.13,26.1,26.12,69600.0,18.1781,18.1921,18.1712,18.1851,69600.0
2007-02-01 13:10:00,26.12,26.2,26.11,26.2,77600.0,18.1851,18.2408,18.1781,18.2408,77600.0
2007-02-01 13:20:00,26.18,26.22,26.18,26.21,48400.0,18.2269,18.2547,18.2269,18.2478,48400.0
2007-02-01 13:30:00,26.21,26.22,26.18,26.22,40800.0,18.2478,18.2547,18.2269,18.2547,40800.0
2007-02-01 13:40:00,26.22,26.25,26.22,26.24,53800.0,18.2547,18.2756,18.2547,18.2686,53800.0
2007-02-01 13:50:00,26.23,26.23,26.2,26.21,34400.0,18.2617,18.2617,18.2408,18.2478,34400.0
2007-02-01 14:00:00,26.21,26.23,26.18,26.2,34600.0,18.2478,18.2617,18.2269,18.2408,34600.0
2007-02-01 14:10:00,26.2,26.22,26.18,26.2,48000.0,18.2408,18.2547,18.2269,18.2408,48000.0
2007-02-01 14:20:00,26.21,26.23,26.2,26.22,30600.0,18.2478,18.2617,18.2408,18.2547,30600.0
2007-02-01 14:30:00,26.23,26.24,26.21,26.22,38800.0,18.2617,18.2686,18.2478,18.2547,38800.0
2007-02-01 14:40:00,26.22,26.27,26.21,26.26,68800.0,18.2547,18.2895,18.2478,18.2826,68800.0
2007-02-01 14:50:00,26.27,26.33,26.26,26.33,110800.0,18.2895,18.3313,18.2826,18.3313,110800.0
2007-02-01 15:00:00,26.33,26.42,26.33,26.42,78800.0,18.3313,18.394,18.3313,18.394,78800.0
2007-02-01 15:10:00,26.42,26.65,26.41,26.64,283400.0,18.394,18.5541,18.387,18.5471,283400.0
2007-02-01 15:20:00,26.64,26.68,26.5,26.59,141200.0,18.5471,18.575,18.4497,18.5123,141200.0
2007-02-01 15:30:00,26.59,26.61,26.55,26.59,102400.0,18.5123,18.5262,18.4845,18.5123,102400.0
2007-02-01 15:40:00,26.6,26.68,26.53,26.58,195000.0,18.5193,18.575,18.4705,18.5054,195000.0
2007-02-01 15:50:00,26.59,26.63,26.49,26.55,317000.0,18.5123,18.5402,18.4427,18.4845,317000.0
2007-02-02 09:30:00,26.57,26.57,26.43,26.46,17600.0,18.4984,18.4984,18.4009,18.4218,17600.0
2007-02-02 09:40:00,26.43,26.55,26.43,26.46,47000.0,18.4009,18.4845,18.4009,18.4218,47000.0
2007-02-02 09:50:00,26.47,26.47,26.38,26.43,37000.0,18.4288,18.4288,18.3661,18.4009,37000.0
2007-02-02 10:00:00,26.43,26.54,26.43,26.49,24200.0,18.4009,18.4775,18.4009,18.4427,24200.0
2007-02-02 10:10:00,26.49,26.6,26.48,26.5,31200.0,18.4427,18.5193,18.4357,18.4497,31200.0
2007-02-02 10:20:00,26.49,26.59,26.49,26.54,26000.0,18.4427,18.5123,18.4427,18.4775,26000.0
2007-02-02 10:30:00,26.54,26.6,26.54,26.57,20200.0,18.4775,18.5193,18.4775,18.4984,20200.0
2007-02-02 10:40:00,26.57,26.58,26.51,26.54,25000.0,18.4984,18.5054,18.4566,18.4775,25000.0
2007-02-02 10:50:00,26.54,26.54,26.51,26.52,13000.0,18.4775,18.4775,18.4566,18.4636,13000.0
2007-02-02 11:00:00,26.53,26.58,26.49,26.58,25600.0,18.4705,18.5054,18.4427,18.5054,25600.0
2007-02-02 11:10:00,26.58,26.58,26.49,26.5,27200.0,18.5054,18.5054,18.4427,18.4497,27200.0
2007-02-02 11:20:00,26.49,26.52,26.49,26.49,10800.0,18.4427,18.4636,18.4427,18.4427,10800.0
2007-02-02 11:30:00,26.5,26.5,26.39,26.42,31400.0,18.4497,18.4497,18.3731,18.394,31400.0
2007-02-02 11:40:00,26.42,26.49,26.39,26.47,15000.0,18.394,18.4427,18.3731,18.4288,15000.0
2007-02-02 11:50:00,26.47,26.49,26.46,26.49,7000.0,18.4288,18.4427,18.4218,18.4427,7000.0
2007-02-02 12:00:00,26.5,26.5,26.43,26.46,21600.0,18.4497,18.4497,18.4009,18.4218,21600.0
2007-02-02 12:10:00,26.46,26.47,26.42,26.43,20000.0,18.4218,18.4288,18.394,18.4009,20000.0
2007-02-02 12:20:00,26.45,26.45,26.4,26.4,9800.0,18.4148,18.4148,18.38,18.38,9800.0
2007-02-02 12:30:00,26.4,26.49,26.4,26.48,10800.0,18.38,18.4427,18.38,18.4357,10800.0
2007-02-02 12:40:00,26.48,26.49,26.45,26.48,14400.0,18.4357,18.4427,18.4148,18.4357,14400.0
2007-02-02 12:50:00,26.48,26.5,26.48,26.5,7000.0,18.4357,18.4497,18.4357,18.4497,7000.0
2007-02-02 13:00:00,26.5,26.53,26.46,26.48,21800.0,18.4497,18.4705,18.4218,18.4357,21800.0
2007-02-02 13:10:00,26.49,26.5,26.47,26.5,19600.0,18.4427,18.4497,18.4288,18.4497,19600.0
2007-02-02 13:20:00,26.5,26.5,26.48,26.5,17800.0,18.4497,18.4497,18.4357,18.4497,17800.0
2007-02-02 13:30:00,26.5,26.5,26.48,26.48,41400.0,18.4497,18.4497,18.4357,18.4357,41400.0
2007-02-02 13:40:00,26.48,26.49,26.48,26.48,12800.0,18.4357,18.4427,18.4357,18.4357,12800.0
2007-02-02 13:50:00,26.48,26.51,26.48,26.49,25000.0,18.4357,18.4566,18.4357,18.4427,25000.0
2007-02-02 14:00:00,26.48,26.49,26.48,26.49,9200.0,18.4357,18.4427,18.4357,18.4427,9200.0
2007-02-02 14:10:00,26.48,26.48,26.47,26.48,26600.0,18.4357,18.4357,18.4288,18.4357,26600.0
2007-02-02 14:20:00,26.48,26.49,26.47,26.49,15200.0,18.4357,18.4427,18.4288,18.4427,15200.0
2007-02-02 14:30:00,26.49,26.5,26.47,26.5,25000.0,18.4427,18.4497,18.4288,18.4497,25000.0
2007-02-02 14:40:00,26.5,26.5,26.45,26.46,43000.0,18.4497,18.4497,18.4148,18.4218,43000.0
2007-02-02 14:50:00,26.46,26.46,26.45,26.46,17800.0,18.4218,18.4218,18.4148,18.4218,17800.0
2007-02-02 15:00:00,26.47,26.47,26.45,26.46,14600.0,18.4288,18.4288,18.4148,18.4218,14600.0
2007-02-02 15:10:00,26.47,26.48,26.46,26.48,29400.0,18.4288,18.4357,18.4218,18.4357,29400.0
2007-02-02 15:20:00,26.48,26.48,26.41,26.43,55600.0,18.4357,18.4357,18.387,18.4009,55600.0
2007-02-02 15:30:00,26.43,26.43,26.41,26.43,41400.0,18.4009,18.4009,18.387,18.4009,41400.0
2007-02-02 15:40:00,26.42,26.43,26.36,26.38,79600.0,18.394,18.4009,18.3522,18.3661,79600.0
2007-02-02 15:50:00,26.38,26.42,26.37,26.38,68400.0,18.3661,18.394,18.3591,18.3661,68400.0
2007-02-05 09:30:00,26.24,26.24,26.0,26.1,116800.0,18.2686,18.2686,18.1015,18.1712,116800.0
2007-02-05 09:40:00,26.1,26.3,26.09,26.27,59400.0,18.1712,18.3104,18.1642,18.2895,59400.0
2007-02-05 09:50:00,26.28,26.28,26.24,26.25,77600.0,18.2965,18.2965,18.2686,18.2756,77600.0
2007-02-05 10:00:00,26.25,26.27,26.21,26.25,76800.0,18.2756,18.2895,18.2478,18.2756,76800.0
2007-02-05 10:10:00,26.24,26.28,26.24,26.25,51600.0,18.2686,18.2965,18.2686,18.2756,51600.0
2007-02-05 10:20:00,26.25,26.27,26.24,26.25,51000.0,18.2756,18.2895,18.2686,18.2756,51000.0
2007-02-05 10:30:00,26.27,26.34,26.27,26.31,35200.0,18.2895,18.3383,18.2895,18.3174,35200.0
2007-02-05 10:40:00,26.31,26.32,26.28,26.29,17000.0,18.3174,18.3243,18.2965,18.3035,17000.0
2007-02-05 10:50:00,26.29,26.29,26.25,26.29,25400.0,18.3035,18.3035,18.2756,18.3035,25400.0
2007-02-05 11:00:00,26.29,26.3,26.28,26.3,16600.0,18.3035,18.3104,18.2965,18.3104,16600.0
2007-02-05 11:10:00,26.3,26.32,26.29,26.3,34000.0,18.3104,18.3243,18.3035,18.3104,34000.0
2007-02-05 11:20:00,26.3,26.31,26.29,26.31,22200.0,18.3104,18.3174,18.3035,18.3174,22200.0
2007-02-05 11:30:00,26.31,26.33,26.3,26.33,15400.0,18.3174,18.3313,18.3104,18.3313,15400.0
2007-02-05 11:40:00,26.33,26.34,26.3,26.3,14000.0,18.3313,18.3383,18.3104,18.3104,14000.0
2007-02-05 11:50:00,26.31,26.31,26.29,26.31,20800.0,18.3174,18.3174,18.3035,18.3174,20800.0
2007-02-05 12:00:00,26.3,26.31,26.29,26.3,11400.0,18.3104,18.3174,18.3035,18.3104,11400.0
2007-02-05 12:10:00,26.31,26.31,26.29,26.29,29600.0,18.3174,18.3174,18.3035,18.3035,29600.0
2007-02-05 12:20:00,26.29,26.29,26.25,26.25,30400.0,18.3035,18.3035,18.2756,18.2756,30400.0
2007-02-05 12:30:00,26.26,26.27,26.25,26.26,14600.0,18.2826,18.2895,18.2756,18.2826,14600.0
2007-02-05 12:40:00,26.26,26.26,26.24,26.25,30800.0,18.2826,18.2826,18.2686,18.2756,30800.0
2007-02-05 12:50:00,26.25,26.26,26.25,26.26,18200.0,18.2756,18.2826,18.2756,18.2826,18200.0
2007-02-05 13:00:00,26.26,26.29,26.26,26.27,19600.0,18.2826,18.3035,18.2826,18.2895,19600.0
2007-02-05 13:10:00,26.27,26.3,26.27,26.3,11600.0,18.2895,18.3104,18.2895,18.3104,11600.0
2007-02-05 13:20:00,26.3,26.3,26.24,26.25,39800.0,18.3104,18.3104,18.2686,18.2756,39800.0
2007-02-05 13:30:00,26.25,26.27,26.25,26.27,9600.0,18.2756,18.2895,18.2756,18.2895,9600.0
2007-02-05 13:40:00,26.27,26.27,26.26,26.27,10000.0,18.2895,18.2895,18.2826,18.2895,10000.0
2007-02-05 13:50:00,26.27,26.27,26.25,26.27,39600.0,18.2895,18.2895,18.2756,18.2895,39600.0
2007-02-05 14:00:00,26.27,26.31,26.27,26.28,24000.0,18.2895,18.3174,18.2895,18.2965,24000.0
2007-02-05 14:10:00,26.28,26.28,26.27,26.28,7400.0,18.2965,18.2965,18.2895,18.2965,7400.0
2007-02-05 14:20:00,26.29,26.3,26.26,26.26,14800.0,18.3035,18.3104,18.2826,18.2826,14800.0
2007-02-05 14:30:00,26.26,26.29,26.26,26.29,39200.0,18.2826,18.3035,18.2826,18.3035,39200.0
2007-02-05 14:40:00,26.3,26.3,26.29,26.29,19800.0,18.3104,18.3104,18.3035,18.3035,19800.0
2007-02-05 14:50:00,26.3,26.3,26.26,26.27,13600.0,18.3104,18.3104,18.2826,18.2895,13600.0
2007-02-05 15:00:00,26.26,26.28,26.25,26.28,27600.0,18.2826,18.2965,18.2756,18.2965,27600.0
2007-02-05 15:10:00,26.28,26.28,26.25,26.26,25800.0,18.2965,18.2965,18.2756,18.2826,25800.0
2007-02-05 15:20:00,26.26,26.28,26.22,26.23,30000.0,18.2826,18.2965,18.2547,18.2617,30000.0
2007-02-05 15:30:00,26.23,26.25,26.23,26.25,31800.0,18.2617,18.2756,18.2617,18.2756,31800.0
2007-02-05 15:40:00,26.24,26.24,26.17,26.18,65400.0,18.2686,18.2686,18.2199,18.2269,65400.0
2007-02-05 15:50:00,26.18,26.18,26.11,26.13,111800.0,18.2269,18.2269,18.1781,18.1921,111800.0
2007-02-06 09:30:00,26.2,26.38,26.17,26.35,47600.0,18.2408,18.3661,18.2199,18.3452,47600.0
2007-02-06 09:40:00,26.34,26.41,26.33,26.36,28600.0,18.3383,18.387,18.3313,18.3522,28600.0
2007-02-06 09:50:00,26.37,26.38,26.25,26.25,21600.0,18.3591,18.3661,18.2756,18.2756,21600.0
2007-02-06 10:00:00,26.25,26.35,26.25,26.32,10600.0,18.2756,18.3452,18.2756,18.3243,10600.0
2007-02-06 10:10:00,26.32,26.35,26.27,26.32,12800.0,18.3243,18.3452,18.2895,18.3243,12800.0
2007-02-06 10:20:00,26.32,26.37,26.27,26.28,25000.0,18.3243,18.3591,18.2895,18.2965,25000.0
2007-02-06 10:30:00,26.28,26.29,26.25,26.29,17400.0,18.2965,18.3035,18.2756,18.3035,17400.0
2007-02-06 10:40:00,26.29,26.32,26.29,26.32,10600.0,18.3035,18.3243,18.3035,18.3243,10600.0
2007-02-06 10:50:00,26.34,26.35,26.31,26.31,11000.0,18.3383,18.3452,18.3174,18.3174,11000.0
2007-02-06 11:00:00,26.31,26.32,26.27,26.32,14400.0,18.3174,18.3243,18.2895,18.3243,14400.0
2007-02-06 11:10:00,26.32,26.32,26.28,26.31,36600.0,18.3243,18.3243,18.2965,18.3174,36600.0
2007-02-06 11:20:00,26.32,26.35,26.31,26.34,8600.0,18.3243,18.3452,18.3174,18.3383,8600.0
2007-02-06 11:30:00,26.34,26.35,26.28,26.28,13600.0,18.3383,18.3452,18.2965,18.2965,13600.0
2007-02-06 11:40:00,26.28,26.3,26.25,26.26,22800.0,18.2965,18.3104,18.2756,18.2826,22800.0
2007-02-06 11:50:00,26.27,26.3,26.27,26.28,3600.0,18.2895,18.3104,18.2895,18.2965,3600.0
2007-02-06 12:00:00,26.28,26.29,26.25,26.28,11600.0,18.2965,18.3035,18.2756,18.2965,11600.0
2007-02-06 12:10:00,26.29,26.3,26.27,26.27,12600.0,18.3035,18.3104,18.2895,18.2895,12600.0
2007-02-06 12:20:00,26.26,26.26,26.23,26.24,9400.0,18.2826,18.2826,18.2617,18.2686,9400.0
2007-02-06 12:30:00,26.24,26.24,26.2,26.21,9600.0,18.2686,18.2686,18.2408,18.2478,9600.0
2007-02-06 12:40:00,26.2,26.2,26.15,26.15,16200.0,18.2408,18.2408,18.206,18.206,16200.0
2007-02-06 12:50:00,26.15,26.21,26.15,26.19,12200.0,18.206,18.2478,18.206,18.2338,12200.0
2007-02-06 13:00:00,26.19,26.28,26.19,26.28,21200.0,18.2338,18.2965,18.2338,18.2965,21200.0
2007-02-06 13:10:00,26.28,26.3,26.25,26.26,22400.0,18.2965,18.3104,18.2756,18.2826,22400.0
2007-02-06 13:20:00,26.26,26.27,26.21,26.23,28000.0,18.2826,18.2895,18.2478,18.2617,28000.0
2007-02-06 13:30:00,26.23,26.25,26.21,26.25,33000.0,18.2617,18.2756,18.2478,18.2756,33000.0
2007-02-06 13:40:00,26.26,26.28,26.25,26.25,5600.0,18.2826,18.2965,18.2756,18.2756,5600.0
2007-02-06 13:50:00,26.25,26.29,26.25,26.29,9800.0,18.2756,18.3035,18.2756,18.3035,9800.0
2007-02-06 14:00:00,26.29,26.29,26.23,26.24,25400.0,18.3035,18.3035,18.2617,18.2686,25400.0
2007-02-06 14:10:00,26.24,26.25,26.21,26.24,9000.0,18.2686,18.2756,18.2478,18.2686,9000.0
2007-02-06 14:20:00,26.23,26.25,26.22,26.25,10800.0,18.2617,18.2756,18.2547,18.2756,10800.0
2007-02-06 14:30:00,26.25,26.27,26.2,26.25,41200.0,18.2756,18.2895,18.2408,18.2756,41200.0
2007-02-06 14:40:00,26.25,26.25,26.21,26.25,9000.0,18.2756,18.2756,18.2478,18.2756,9000.0
2007-02-06 14:50:00,26.24,26.27,26.23,26.25,17800.0,18.2686,18.2895,18.2617,18.2756,17800.0
2007-02-06 15:00:00,26.25,26.28,26.25,26.27,22200.0,18.2756,18.2965,18.2756,18.2895,22200.0
2007-02-06 15:10:00,26.27,26.29,26.24,26.26,25200.0,18.2895,18.3035,18.2686,18.2826,25200.0
2007-02-06 15:20:00,26.26,26.29,26.22,26.23,38600.0,18.2826,18.3035,18.2547,18.2617,38600.0
2007-02-06 15:30:00,26.23,26.25,26.19,26.19,52600.0,18.2617,18.2756,18.2338,18.2338,52600.0
2007-02-06 15:40:00,26.18,26.24,26.18,26.24,50800.0,18.2269,18.2686,18.2269,18.2686,50800.0
2007-02-06 15:50:00,26.23,26.29,26.22,26.27,60200.0,18.2617,18.3035,18.2547,18.2895,60200.0
2007-02-07 09:30:00,26.35,26.38,26.28,26.31,16400.0,18.3452,18.3661,18.2965,18.3174,16400.0
2007-02-07 09:40:00,26.34,26.35,26.32,26.34,8600.0,18.3383,18.3452,18.3243,18.3383,8600.0
2007-02-07 09:50:00,26.35,26.35,26.33,26.35,19400.0,18.3452,18.3452,18.3313,18.3452,19400.0
2007-02-07 10:00:00,26.34,26.37,26.34,26.37,20200.0,18.3383,18.3591,18.3383,18.3591,20200.0
2007-02-07 10:10:00,26.37,26.42,26.36,26.41,31200.0,18.3591,18.394,18.3522,18.387,31200.0
2007-02-07 10:20:00,26.42,26.44,26.42,26.43,16800.0,18.394,18.4079,18.394,18.4009,16800.0
2007-02-07 10:30:00,26.43,26.46,26.4,26.46,36200.0,18.4009,18.4218,18.38,18.4218,36200.0
2007-02-07 10:40:00,26.46,26.53,26.46,26.51,19600.0,18.4218,18.4705,18.4218,18.4566,19600.0
2007-02-07 10:50:00,26.52,26.52,26.48,26.49,17200.0,18.4636,18.4636,18.4357,18.4427,17200.0
2007-02-07 11:00:00,26.49,26.49,26.46,26.47,8000.0,18.4427,18.4427,18.4218,18.4288,8000.0
2007-02-07 11:10:00,26.47,26.49,26.46,26.48,17200.0,18.4288,18.4427,18.4218,18.4357,17200.0
2007-02-07 11:20:00,26.49,26.57,26.49,26.56,15400.0,18.4427,18.4984,18.4427,18.4914,15400.0
2007-02-07 11:30:00,26.57,26.59,26.52,26.53,10800.0,18.4984,18.5123,18.4636,18.4705,10800.0
2007-02-07 11:40:00,26.52,26.53,26.52,26.52,8400.0,18.4636,18.4705,18.4636,18.4636,8400.0
2007-02-07 11:50:00,26.53,26.54,26.51,26.52,12000.0,18.4705,18.4775,18.4566,18.4636,12000.0
2007-02-07 12:00:00,26.53,26.54,26.52,26.54,6200.0,18.4705,18.4775,18.4636,18.4775,6200.0
2007-02-07 12:10:00,26.53,26.55,26.53,26.55,7800.0,18.4705,18.4845,18.4705,18.4845,7800.0
2007-02-07 12:20:00,26.54,26.55,26.53,26.55,470800.0,18.4775,18.4845,18.4705,18.4845,470800.0
2007-02-07 12:30:00,26.55,26.66,26.54,26.61,36600.0,18.4845,18.5611,18.4775,18.5262,36600.0
2007-02-07 12:40:00,26.61,26.64,26.61,26.62,11600.0,18.5262,18.5471,18.5262,18.5332,11600.0
2007-02-07 12:50:00,26.61,26.64,26.61,26.64,8800.0,18.5262,18.5471,18.5262,18.5471,8800.0
2007-02-07 13:00:00,26.64,26.66,26.59,26.59,27000.0,18.5471,18.5611,18.5123,18.5123,27000.0
2007-02-07 13:10:00,26.59,26.59,26.58,26.58,4800.0,18.5123,18.5123,18.5054,18.5054,4800.0
2007-02-07 13:20:00,26.58,26.59,26.55,26.56,6000.0,18.5054,18.5123,18.4845,18.4914,6000.0
2007-02-07 13:30:00,26.55,26.61,26.55,26.61,7800.0,18.4845,18.5262,18.4845,18.5262,7800.0
2007-02-07 13:40:00,26.6,26.61,26.6,26.61,8000.0,18.5193,18.5262,18.5193,18.5262,8000.0
2007-02-07 13:50:00,26.61,26.64,26.59,26.59,9800.0,18.5262,18.5471,18.5123,18.5123,9800.0
2007-02-07 14:00:00,26.58,26.61,26.56,26.56,9000.0,18.5054,18.5262,18.4914,18.4914,9000.0
2007-02-07 14:10:00,26.55,26.56,26.52,26.54,7600.0,18.4845,18.4914,18.4636,18.4775,7600.0
2007-02-07 14:20:00,26.54,26.55,26.52,26.52,6600.0,18.4775,18.4845,18.4636,18.4636,6600.0
2007-02-07 14:30:00,26.52,26.53,26.47,26.5,17400.0,18.4636,18.4705,18.4288,18.4497,17400.0
2007-02-07 14:40:00,26.5,26.53,26.5,26.5,6200.0,18.4497,18.4705,18.4497,18.4497,6200.0
2007-02-07 14:50:00,26.5,26.52,26.5,26.52,8200.0,18.4497,18.4636,18.4497,18.4636,8200.0
2007-02-07 15:00:00,26.52,26.52,26.5,26.5,11800.0,18.4636,18.4636,18.4497,18.4497,11800.0
2007-02-07 15:10:00,26.5,26.54,26.5,26.52,14400.0,18.4497,18.4775,18.4497,18.4636,14400.0
2007-02-07 15:20:00,26.52,26.53,26.5,26.5,16200.0,18.4636,18.4705,18.4497,18.4497,16200.0
2007-02-07 15:30:00,26.5,26.53,26.49,26.52,17000.0,18.4497,18.4705,18.4427,18.4636,17000.0
2007-02-07 15:40:00,26.52,26.53,26.49,26.5,48200.0,18.4636,18.4705,18.4427,18.4497,48200.0
2007-02-07 15:50:00,26.5,26.54,26.5,26.54,42000.0,18.4497,18.4775,18.4497,18.4775,42000.0
2007-02-09 09:30:00,26.36,26.36,26.29,26.34,20000.0,18.3522,18.3522,18.3035,18.3383,20000.0
2007-02-09 09:40:00,26.31,26.31,26.28,26.29,12800.0,18.3174,18.3174,18.2965,18.3035,12800.0
2007-02-09 09:50:00,26.29,26.31,26.25,26.25,13600.0,18.3035,18.3174,18.2756,18.2756,13600.0
2007-02-09 10:00:00,26.25,26.25,26.24,26.25,8800.0,18.2756,18.2756,18.2686,18.2756,8800.0
2007-02-09 10:10:00,26.25,26.25,26.23,26.25,48000.0,18.2756,18.2756,18.2617,18.2756,48000.0
2007-02-09 10:20:00,26.24,26.28,26.23,26.24,29600.0,18.2686,18.2965,18.2617,18.2686,29600.0
2007-02-09 10:30:00,26.24,26.26,26.23,26.25,38000.0,18.2686,18.2826,18.2617,18.2756,38000.0
2007-02-09 10:40:00,26.25,26.28,26.25,26.28,11600.0,18.2756,18.2965,18.2756,18.2965,11600.0
2007-02-09 10:50:00,26.29,26.32,26.29,26.3,21400.0,18.3035,18.3243,18.3035,18.3104,21400.0
2007-02-09 11:00:00,26.3,26.3,26.25,26.25,19000.0,18.3104,18.3104,18.2756,18.2756,19000.0
2007-02-09 11:10:00,26.25,26.27,26.25,26.25,13600.0,18.2756,18.2895,18.2756,18.2756,13600.0
2007-02-09 11:20:00,26.25,26.25,26.25,26.25,12000.0,18.2756,18.2756,18.2756,18.2756,12000.0
2007-02-09 11:30:00,26.25,26.27,26.25,26.25,28200.0,18.2756,18.2895,18.2756,18.2756,28200.0
2007-02-09 11:40:00,26.25,26.25,26.23,26.24,62600.0,18.2756,18.2756,18.2617,18.2686,62600.0
2007-02-09 11:50:00,26.23,26.25,26.23,26.24,11600.0,18.2617,18.2756,18.2617,18.2686,11600.0
2007-02-09 12:00:00,26.24,26.24,26.22,26.24,25600.0,18.2686,18.2686,18.2547,18.2686,25600.0
2007-02-09 12:10:00,26.24,26.24,26.23,26.23,5200.0,18.2686,18.2686,18.2617,18.2617,5200.0
2007-02-09 12:20:00,26.24,26.24,26.2,26.21,14600.0,18.2686,18.2686,18.2408,18.2478,14600.0
2007-02-09 12:30:00,26.2,26.21,26.18,26.19,34400.0,18.2408,18.2478,18.2269,18.2338,34400.0
2007-02-09 12:40:00,26.2,26.21,26.18,26.18,10000.0,18.2408,18.2478,18.2269,18.2269,10000.0
2007-02-09 12:50:00,26.19,26.2,26.05,26.05,43400.0,18.2338,18.2408,18.1364,18.1364,43400.0
2007-02-09 13:00:00,26.04,26.04,26.0,26.03,42000.0,18.1294,18.1294,18.1015,18.1224,42000.0
2007-02-09 13:10:00,26.04,26.04,26.03,26.03,9000.0,18.1294,18.1294,18.1224,18.1224,9000.0
2007-02-09 13:20:00,26.04,26.06,26.04,26.06,5200.0,18.1294,18.1433,18.1294,18.1433,5200.0
2007-02-09 13:30:00,26.05,26.05,25.92,25.95,156400.0,18.1364,18.1364,18.0459,18.0667,156400.0
2007-02-09 13:40:00,25.95,25.95,25.92,25.93,20400.0,18.0667,18.0667,18.0459,18.0528,20400.0
2007-02-09 13:50:00,25.92,25.95,25.92,25.93,9800.0,18.0459,18.0667,18.0459,18.0528,9800.0
2007-02-09 14:00:00,25.93,25.94,25.91,25.91,18400.0,18.0528,18.0598,18.0389,18.0389,18400.0
2007-02-09 14:10:00,25.91,25.91,25.83,25.84,69800.0,18.0389,18.0389,17.9832,17.9902,69800.0
2007-02-09 14:20:00,25.85,25.85,25.8,25.8,34200.0,17.9971,17.9971,17.9623,17.9623,34200.0
2007-02-09 14:30:00,25.81,25.81,25.74,25.75,81000.0,17.9693,17.9693,17.9205,17.9275,81000.0
2007-02-09 14:40:00,25.75,25.75,25.7,25.7,33000.0,17.9275,17.9275,17.8927,17.8927,33000.0
2007-02-09 14:50:00,25.7,25.71,25.65,25.7,51200.0,17.8927,17.8996,17.8579,17.8927,51200.0
2007-02-09 15:00:00,25.71,25.75,25.71,25.74,35600.0,17.8996,17.9275,17.8996,17.9205,35600.0
2007-02-09 15:10:00,25.75,25.76,25.69,25.74,236200.0,17.9275,17.9345,17.8857,17.9205,236200.0
2007-02-09 15:20:00,25.75,25.81,25.74,25.8,65400.0,17.9275,17.9693,17.9205,17.9623,65400.0
2007-02-09 15:30:00,25.8,25.9,25.79,25.9,75600.0,17.9623,18.0319,17.9553,18.0319,75600.0
2007-02-09 15:40:00,25.9,25.92,25.86,25.88,82800.0,18.0319,18.0459,18.0041,18.018,82800.0
2007-02-09 15:50:00,25.88,25.88,25.78,25.84,85000.0,18.018,18.018,17.9484,17.9902,85000.0
2007-02-12 09:30:00,25.91,26.0,25.86,25.93,20200.0,18.0389,18.1015,18.0041,18.0528,20200.0
2007-02-12 09:40:00,25.96,25.96,25.85,25.86,14600.0,18.0737,18.0737,17.9971,18.0041,14600.0
2007-02-12 09:50:00,25.86,25.88,25.8,25.85,10200.0,18.0041,18.018,17.9623,17.9971,10200.0
2007-02-12 10:00:00,25.85,25.85,25.79,25.79,8000.0,17.9971,17.9971,17.9553,17.9553,8000.0
2007-02-12 10:10:00,25.83,25.88,25.82,25.87,19000.0,17.9832,18.018,17.9762,18.011,19000.0
2007-02-12 10:20:00,25.87,25.88,25.86,25.88,9600.0,18.011,18.018,18.0041,18.018,9600.0
2007-02-12 10:30:00,25.89,25.89,25.85,25.86,10800.0,18.025,18.025,17.9971,18.0041,10800.0
2007-02-12 10:40:00,25.86,25.95,25.85,25.93,15600.0,18.0041,18.0667,17.9971,18.0528,15600.0
2007-02-12 10:50:00,25.95,25.95,25.92,25.92,12200.0,18.0667,18.0667,18.0459,18.0459,12200.0
2007-02-12 11:00:00,25.92,25.94,25.92,25.93,16000.0,18.0459,18.0598,18.0459,18.0528,16000.0
2007-02-12 11:10:00,25.93,25.93,25.88,25.89,15800.0,18.0528,18.0528,18.018,18.025,15800.0
2007-02-12 11:20:00,25.89,25.89,25.82,25.82,8800.0,18.025,18.025,17.9762,17.9762,8800.0
2007-02-12 11:30:00,25.81,25.82,25.8,25.8,4800.0,17.9693,17.9762,17.9623,17.9623,4800.0
2007-02-12 11:40:00,25.8,25.83,25.8,25.83,20200.0,17.9623,17.9832,17.9623,17.9832,20200.0
2007-02-12 11:50:00,25.83,25.85,25.82,25.82,14000.0,17.9832,17.9971,17.9762,17.9762,14000.0
2007-02-12 12:00:00,25.82,25.83,25.81,25.81,12000.0,17.9762,17.9832,17.9693,17.9693,12000.0
2007-02-12 12:10:00,25.81,25.81,25.79,25.8,8800.0,17.9693,17.9693,17.9553,17.9623,8800.0
2007-02-12 12:20:00,25.79,25.79,25.74,25.75,28400.0,17.9553,17.9553,17.9205,17.9275,28400.0
2007-02-12 12:30:00,25.75,25.75,25.74,25.75,25600.0,17.9275,17.9275,17.9205,17.9275,25600.0
2007-02-12 12:40:00,25.75,25.81,25.75,25.81,29400.0,17.9275,17.9693,17.9275,17.9693,29400.0
2007-02-12 12:50:00,25.81,25.81,25.78,25.78,9600.0,17.9693,17.9693,17.9484,17.9484,9600.0
2007-02-12 13:00:00,25.79,25.82,25.78,25.82,26800.0,17.9553,17.9762,17.9484,17.9762,26800.0
2007-02-12 13:10:00,25.82,25.85,25.82,25.85,9200.0,17.9762,17.9971,17.9762,17.9971,9200.0
2007-02-12 13:20:00,25.85,25.93,25.85,25.89,62200.0,17.9971,18.0528,17.9971,18.025,62200.0
2007-02-12 13:30:00,25.9,25.9,25.85,25.86,29000.0,18.0319,18.0319,17.9971,18.0041,29000.0
2007-02-12 13:40:00,25.86,25.9,25.85,25.85,38200.0,18.0041,18.0319,17.9971,17.9971,38200.0
2007-02-12 13:50:00,25.84,25.84,25.77,25.77,28800.0,17.9902,17.9902,17.9414,17.9414,28800.0
2007-02-12 14:00:00,25.77,25.81,25.77,25.81,13600.0,17.9414,17.9693,17.9414,17.9693,13600.0
2007-02-12 14:10:00,25.81,25.86,25.81,25.84,20200.0,17.9693,18.0041,17.9693,17.9902,20200.0
2007-02-12 14:20:00,25.84,25.89,25.83,25.84,36600.0,17.9902,18.025,17.9832,17.9902,36600.0
2007-02-12 14:30:00,25.84,25.86,25.83,25.85,33200.0,17.9902,18.0041,17.9832,17.9971,33200.0
2007-02-12 14:40:00,25.85,25.9,25.84,25.88,36200.0,17.9971,18.0319,17.9902,18.018,36200.0
2007-02-12 14:50:00,25.88,25.89,25.85,25.85,8400.0,18.018,18.025,17.9971,17.9971,8400.0
2007-02-12 15:00:00,25.85,25.86,25.83,25.83,12800.0,17.9971,18.0041,17.9832,17.9832,12800.0
2007-02-12 15:10:00,25.83,25.9,25.83,25.86,22600.0,17.9832,18.0319,17.9832,18.0041,22600.0
2007-02-12 15:20:00,25.86,25.93,25.86,25.87,43800.0,18.0041,18.0528,18.0041,18.011,43800.0
2007-02-12 15:30:00,25.87,25.88,25.86,25.88,38200.0,18.011,18.018,18.0041,18.018,38200.0
2007-02-12 15:40:00,25.88,25.88,25.85,25.85,36400.0,18.018,18.018,17.9971,17.9971,36400.0
2007-02-12 15:50:00,25.85,25.9,25.83,25.9,46200.0,17.9971,18.0319,17.9832,18.0319,46200.0
2007-02-13 09:30:00,26.08,26.09,25.88,25.92,28800.0,18.1572,18.1642,18.018,18.0459,28800.0
2007-02-13 09:40:00,25.93,25.93,25.88,25.88,24600.0,18.0528,18.0528,18.018,18.018,24600.0
2007-02-13 09:50:00,25.86,25.93,25.86,25.89,20000.0,18.0041,18.0528,18.0041,18.025,20000.0
2007-02-13 10:00:00,25.9,25.96,25.9,25.95,18400.0,18.0319,18.0737,18.0319,18.0667,18400.0
2007-02-13 10:10:00,25.93,25.96,25.9,25.92,4400.0,18.0528,18.0737,18.0319,18.0459,4400.0
2007-02-13 10:20:00,25.93,25.97,25.93,25.97,11600.0,18.0528,18.0807,18.0528,18.0807,11600.0
2007-02-13 10:30:00,25.97,26.0,25.96,25.98,16000.0,18.0807,18.1015,18.0737,18.0876,16000.0
2007-02-13 10:40:00,25.99,26.06,25.99,26.04,13600.0,18.0946,18.1433,18.0946,18.1294,13600.0
2007-02-13 10:50:00,26.03,26.03,25.98,25.98,4000.0,18.1224,18.1224,18.0876,18.0876,4000.0
2007-02-13 11:00:00,25.98,26.03,25.98,26.03,4400.0,18.0876,18.1224,18.0876,18.1224,4400.0
2007-02-13 11:10:00,26.02,26.03,26.01,26.03,3800.0,18.1155,18.1224,18.1085,18.1224,3800.0
2007-02-13 11:20:00,26.02,26.02,25.98,25.99,12400.0,18.1155,18.1155,18.0876,18.0946,12400.0
2007-02-13 11:30:00,25.98,26.0,25.98,25.99,8600.0,18.0876,18.1015,18.0876,18.0946,8600.0
2007-02-13 11:40:00,25.99,26.0,25.98,26.0,16200.0,18.0946,18.1015,18.0876,18.1015,16200.0
2007-02-13 11:50:00,26.0,26.0,25.95,25.95,16400.0,18.1015,18.1015,18.0667,18.0667,16400.0
2007-02-13 12:00:00,25.96,25.96,25.95,25.96,1600.0,18.0737,18.0737,18.0667,18.0737,1600.0
2007-02-13 12:10:00,25.96,26.0,25.96,26.0,13400.0,18.0737,18.1015,18.0737,18.1015,13400.0
2007-02-13 12:20:00,26.0,26.0,25.99,25.99,32600.0,18.1015,18.1015,18.0946,18.0946,32600.0
2007-02-13 12:30:00,25.99,26.0,25.99,26.0,14600.0,18.0946,18.1015,18.0946,18.1015,14600.0
2007-02-13 12:40:00,26.0,26.0,25.99,26.0,9600.0,18.1015,18.1015,18.0946,18.1015,9600.0
2007-02-13 12:50:00,26.0,26.0,25.99,26.0,14800.0,18.1015,18.1015,18.0946,18.1015,14800.0
2007-02-13 13:00:00,26.0,26.02,25.98,26.02,24600.0,18.1015,18.1155,18.0876,18.1155,24600.0
2007-02-13 13:10:00,26.02,26.03,25.99,25.99,15600.0,18.1155,18.1224,18.0946,18.0946,15600.0
2007-02-13 13:20:00,25.99,25.99,25.96,25.96,2800.0,18.0946,18.0946,18.0737,18.0737,2800.0
2007-02-13 13:30:00,25.96,26.0,25.96,25.99,10800.0,18.0737,18.1015,18.0737,18.0946,10800.0
2007-02-13 13:40:00,26.0,26.0,25.98,25.98,4800.0,18.1015,18.1015,18.0876,18.0876,4800.0
2007-02-13 13:50:00,25.98,25.98,25.96,25.97,5400.0,18.0876,18.0876,18.0737,18.0807,5400.0
2007-02-13 14:00:00,25.97,25.97,25.96,25.96,6000.0,18.0807,18.0807,18.0737,18.0737,6000.0
2007-02-13 14:10:00,25.97,25.98,25.97,25.97,4000.0,18.0807,18.0876,18.0807,18.0807,4000.0
2007-02-13 14:20:00,25.98,25.99,25.95,25.95,11800.0,18.0876,18.0946,18.0667,18.0667,11800.0
2007-02-13 14:30:00,25.94,25.95,25.89,25.89,30400.0,18.0598,18.0667,18.025,18.025,30400.0
2007-02-13 14:40:00,25.9,25.93,25.89,25.89,13000.0,18.0319,18.0528,18.025,18.025,13000.0
2007-02-13 14:50:00,25.89,25.9,25.89,25.89,5200.0,18.025,18.0319,18.025,18.025,5200.0
2007-02-13 15:00:00,25.89,25.9,25.88,25.89,5400.0,18.025,18.0319,18.018,18.025,5400.0
2007-02-13 15:10:00,25.89,25.96,25.88,25.93,23200.0,18.025,18.0737,18.018,18.0528,23200.0
2007-02-13 15:20:00,25.92,26.02,25.92,25.98,71000.0,18.0459,18.1155,18.0459,18.0876,71000.0
2007-02-13 15:30:00,25.97,25.97,25.92,25.94,17200.0,18.0807,18.0807,18.0459,18.0598,17200.0
2007-02-13 15:40:00,25.94,25.97,25.92,25.93,23800.0,18.0598,18.0807,18.0459,18.0528,23800.0
2007-02-13 15:50:00,25.92,26.01,25.92,26.01,34200.0,18.0459,18.1085,18.0459,18.1085,34200.0
2007-02-14 09:30:00,26.05,26.09,25.91,25.92,11400.0,18.1364,18.1642,18.0389,18.0459,11400.0
2007-02-14 09:40:00,25.93,26.0,25.92,25.98,7400.0,18.0528,18.1015,18.0459,18.0876,7400.0
2007-02-14 09:50:00,25.98,26.03,25.96,26.02,11800.0,18.0876,18.1224,18.0737,18.1155,11800.0
2007-02-14 10:00:00,26.02,26.22,26.01,26.17,27800.0,18.1155,18.2547,18.1085,18.2199,27800.0
2007-02-14 10:10:00,26.17,26.24,26.17,26.2,30200.0,18.2199,18.2686,18.2199,18.2408,30200.0
2007-02-14 10:20:00,26.19,26.2,26.14,26.15,18000.0,18.2338,18.2408,18.199,18.206,18000.0
2007-02-14 10:30:00,26.15,26.2,26.14,26.18,65000.0,18.206,18.2408,18.199,18.2269,65000.0
2007-02-14 10:40:00,26.17,26.22,26.15,26.22,13800.0,18.2199,18.2547,18.206,18.2547,13800.0
2007-02-14 10:50:00,26.22,26.3,26.22,26.29,27400.0,18.2547,18.3104,18.2547,18.3035,27400.0
2007-02-14 11:00:00,26.3,26.38,26.29,26.38,21800.0,18.3104,18.3661,18.3035,18.3661,21800.0
2007-02-14 11:10:00,26.38,26.49,26.38,26.47,43600.0,18.3661,18.4427,18.3661,18.4288,43600.0
2007-02-14 11:20:00,26.46,26.49,26.45,26.47,28000.0,18.4218,18.4427,18.4148,18.4288,28000.0
2007-02-14 11:30:00,26.47,26.5,26.46,26.47,34400.0,18.4288,18.4497,18.4218,18.4288,34400.0
2007-02-14 11:40:00,26.48,26.53,26.48,26.5,30000.0,18.4357,18.4705,18.4357,18.4497,30000.0
2007-02-14 11:50:00,26.5,26.55,26.5,26.5,33600.0,18.4497,18.4845,18.4497,18.4497,33600.0
2007-02-14 12:00:00,26.5,26.51,26.47,26.47,15800.0,18.4497,18.4566,18.4288,18.4288,15800.0
2007-02-14 12:10:00,26.47,26.5,26.47,26.5,13000.0,18.4288,18.4497,18.4288,18.4497,13000.0
2007-02-14 12:20:00,26.5,26.56,26.5,26.53,19200.0,18.4497,18.4914,18.4497,18.4705,19200.0
2007-02-14 12:30:00,26.54,26.54,26.48,26.48,14400.0,18.4775,18.4775,18.4357,18.4357,14400.0
2007-02-14 12:40:00,26.48,26.54,26.48,26.54,40000.0,18.4357,18.4775,18.4357,18.4775,40000.0
2007-02-14 12:50:00,26.54,26.54,26.5,26.53,14600.0,18.4775,18.4775,18.4497,18.4705,14600.0
2007-02-14 13:00:00,26.53,26.53,26.51,26.52,11400.0,18.4705,18.4705,18.4566,18.4636,11400.0
2007-02-14 13:10:00,26.53,26.57,26.53,26.55,25600.0,18.4705,18.4984,18.4705,18.4845,25600.0
2007-02-14 13:20:00,26.54,26.57,26.54,26.56,25000.0,18.4775,18.4984,18.4775,18.4914,25000.0
2007-02-14 13:30:00,26.56,26.56,26.5,26.52,15200.0,18.4914,18.4914,18.4497,18.4636,15200.0
2007-02-14 13:40:00,26.53,26.56,26.52,26.56,22800.0,18.4705,18.4914,18.4636,18.4914,22800.0
2007-02-14 13:50:00,26.56,26.59,26.55,26.56,14800.0,18.4914,18.5123,18.4845,18.4914,14800.0
2007-02-14 14:00:00,26.56,26.56,26.53,26.53,6200.0,18.4914,18.4914,18.4705,18.4705,6200.0
2007-02-14 14:10:00,26.54,26.56,26.52,26.56,34200.0,18.4775,18.4914,18.4636,18.4914,34200.0
2007-02-14 14:20:00,26.56,26.56,26.51,26.51,16000.0,18.4914,18.4914,18.4566,18.4566,16000.0
2007-02-14 14:30:00,26.52,26.54,26.52,26.54,22000.0,18.4636,18.4775,18.4636,18.4775,22000.0
2007-02-14 14:40:00,26.54,26.56,26.53,26.55,24200.0,18.4775,18.4914,18.4705,18.4845,24200.0
2007-02-14 14:50:00,26.55,26.55,26.5,26.52,38600.0,18.4845,18.4845,18.4497,18.4636,38600.0
2007-02-14 15:00:00,26.52,26.56,26.48,26.48,45800.0,18.4636,18.4914,18.4357,18.4357,45800.0
2007-02-14 15:10:00,26.48,26.48,26.43,26.43,26000.0,18.4357,18.4357,18.4009,18.4009,26000.0
2007-02-14 15:20:00,26.45,26.48,26.43,26.47,27600.0,18.4148,18.4357,18.4009,18.4288,27600.0
2007-02-14 15:30:00,26.47,26.48,26.45,26.46,27800.0,18.4288,18.4357,18.4148,18.4218,27800.0
2007-02-14 15:40:00,26.46,26.5,26.45,26.5,53200.0,18.4218,18.4497,18.4148,18.4497,53200.0
2007-02-14 15:50:00,26.51,26.51,26.43,26.45,78200.0,18.4566,18.4566,18.4009,18.4148,78200.0
2007-02-15 09:30:00,26.39,26.4,26.35,26.35,21000.0,18.3731,18.38,18.3452,18.3452,21000.0
2007-02-15 09:40:00,26.35,26.36,26.22,26.22,33200.0,18.3452,18.3522,18.2547,18.2547,33200.0
2007-02-15 09:50:00,26.22,26.22,26.17,26.2,17000.0,18.2547,18.2547,18.2199,18.2408,17000.0
2007-02-15 10:00:00,26.2,26.28,26.18,26.23,25200.0,18.2408,18.2965,18.2269,18.2617,25200.0
2007-02-15 10:10:00,26.25,26.28,26.24,26.25,14400.0,18.2756,18.2965,18.2686,18.2756,14400.0
2007-02-15 10:20:00,26.25,26.27,26.2,26.22,14800.0,18.2756,18.2895,18.2408,18.2547,14800.0
2007-02-15 10:30:00,26.22,26.25,26.22,26.22,8000.0,18.2547,18.2756,18.2547,18.2547,8000.0
2007-02-15 10:40:00,26.22,26.23,26.13,26.13,34600.0,18.2547,18.2617,18.1921,18.1921,34600.0
2007-02-15 10:50:00,26.15,26.2,26.14,26.17,21800.0,18.206,18.2408,18.199,18.2199,21800.0
2007-02-15 11:00:00,26.2,26.29,26.2,26.29,20200.0,18.2408,18.3035,18.2408,18.3035,20200.0
2007-02-15 11:10:00,26.29,26.33,26.29,26.29,9800.0,18.3035,18.3313,18.3035,18.3035,9800.0
2007-02-15 11:20:00,26.28,26.32,26.28,26.3,4000.0,18.2965,18.3243,18.2965,18.3104,4000.0
2007-02-15 11:30:00,26.32,26.38,26.32,26.38,19400.0,18.3243,18.3661,18.3243,18.3661,19400.0
2007-02-15 11:40:00,26.36,26.4,26.36,26.4,8000.0,18.3522,18.38,18.3522,18.38,8000.0
2007-02-15 11:50:00,26.41,26.45,26.41,26.44,9400.0,18.387,18.4148,18.387,18.4079,9400.0
2007-02-15 12:00:00,26.43,26.44,26.38,26.38,27400.0,18.4009,18.4079,18.3661,18.3661,27400.0
2007-02-15 12:10:00,26.37,26.38,26.33,26.36,17200.0,18.3591,18.3661,18.3313,18.3522,17200.0
2007-02-15 12:20:00,26.37,26.39,26.34,26.35,11400.0,18.3591,18.3731,18.3383,18.3452,11400.0
2007-02-15 12:30:00,26.35,26.47,26.35,26.47,17800.0,18.3452,18.4288,18.3452,18.4288,17800.0
2007-02-15 12:40:00,26.45,26.46,26.44,26.46,2400.0,18.4148,18.4218,18.4079,18.4218,2400.0
2007-02-15 12:50:00,26.45,26.52,26.45,26.52,18400.0,18.4148,18.4636,18.4148,18.4636,18400.0
2007-02-15 13:00:00,26.51,26.52,26.47,26.48,5600.0,18.4566,18.4636,18.4288,18.4357,5600.0
2007-02-15 13:10:00,26.47,26.48,26.45,26.47,12600.0,18.4288,18.4357,18.4148,18.4288,12600.0
2007-02-15 13:20:00,26.47,26.51,26.47,26.5,5200.0,18.4288,18.4566,18.4288,18.4497,5200.0
2007-02-15 13:30:00,26.48,26.54,26.44,26.54,23200.0,18.4357,18.4775,18.4079,18.4775,23200.0
2007-02-15 13:40:00,26.53,26.53,26.49,26.52,11600.0,18.4705,18.4705,18.4427,18.4636,11600.0
2007-02-15 13:50:00,26.5,26.55,26.5,26.53,8400.0,18.4497,18.4845,18.4497,18.4705,8400.0
2007-02-15 14:00:00,26.53,26.54,26.5,26.52,7400.0,18.4705,18.4775,18.4497,18.4636,7400.0
2007-02-15 14:10:00,26.52,26.55,26.49,26.52,8200.0,18.4636,18.4845,18.4427,18.4636,8200.0
2007-02-15 14:20:00,26.53,26.53,26.48,26.51,6200.0,18.4705,18.4705,18.4357,18.4566,6200.0
2007-02-15 14:30:00,26.51,26.57,26.49,26.53,17000.0,18.4566,18.4984,18.4427,18.4705,17000.0
2007-02-15 14:40:00,26.52,26.56,26.5,26.55,7600.0,18.4636,18.4914,18.4497,18.4845,7600.0
2007-02-15 14:50:00,26.54,26.58,26.53,26.58,11800.0,18.4775,18.5054,18.4705,18.5054,11800.0
2007-02-15 15:00:00,26.57,26.57,26.51,26.54,17800.0,18.4984,18.4984,18.4566,18.4775,17800.0
2007-02-15 15:10:00,26.55,26.57,26.52,26.56,16200.0,18.4845,18.4984,18.4636,18.4914,16200.0
2007-02-15 15:20:00,26.56,26.59,26.54,26.57,24600.0,18.4914,18.5123,18.4775,18.4984,24600.0
2007-02-15 15:30:00,26.58,26.6,26.57,26.59,23800.0,18.5054,18.5193,18.4984,18.5123,23800.0
2007-02-15 15:40:00,26.59,26.65,26.59,26.63,54200.0,18.5123,18.5541,18.5123,18.5402,54200.0
2007-02-15 15:50:00,26.64,26.67,26.6,26.61,108600.0,18.5471,18.568,18.5193,18.5262,108600.0
2007-02-16 09:30:00,26.61,26.82,26.61,26.77,51600.0,18.5262,18.6724,18.5262,18.6376,51600.0
2007-02-16 09:40:00,26.75,26.81,26.72,26.74,43600.0,18.6237,18.6655,18.6028,18.6167,43600.0
2007-02-16 09:50:00,26.75,26.8,26.71,26.73,45800.0,18.6237,18.6585,18.5959,18.6098,45800.0
2007-02-16 10:00:00,26.74,26.76,26.7,26.71,45200.0,18.6167,18.6307,18.5889,18.5959,45200.0
2007-02-16 10:10:00,26.7,26.75,26.7,26.7,24000.0,18.5889,18.6237,18.5889,18.5889,24000.0
2007-02-16 10:20:00,26.7,26.73,26.69,26.73,13800.0,18.5889,18.6098,18.5819,18.6098,13800.0
2007-02-16 10:30:00,26.74,26.78,26.73,26.77,13000.0,18.6167,18.6446,18.6098,18.6376,13000.0
2007-02-16 10:40:00,26.77,26.82,26.75,26.81,24600.0,18.6376,18.6724,18.6237,18.6655,24600.0
2007-02-16 10:50:00,26.79,26.8,26.78,26.8,12000.0,18.6516,18.6585,18.6446,18.6585,12000.0
2007-02-16 11:00:00,26.79,26.89,26.78,26.81,33400.0,18.6516,18.7212,18.6446,18.6655,33400.0
2007-02-16 11:10:00,26.81,26.89,26.81,26.86,49200.0,18.6655,18.7212,18.6655,18.7003,49200.0
2007-02-16 11:20:00,26.86,26.9,26.85,26.88,17800.0,18.7003,18.7281,18.6933,18.7142,17800.0
2007-02-16 11:30:00,26.88,26.91,26.85,26.89,35200.0,18.7142,18.7351,18.6933,18.7212,35200.0
2007-02-16 11:40:00,26.9,26.92,26.9,26.91,17200.0,18.7281,18.7421,18.7281,18.7351,17200.0
2007-02-16 11:50:00,26.91,26.98,26.91,26.98,30200.0,18.7351,18.7838,18.7351,18.7838,30200.0
2007-02-16 12:00:00,26.98,27.06,26.98,27.03,48800.0,18.7838,18.8395,18.7838,18.8186,48800.0
2007-02-16 12:10:00,27.03,27.03,26.91,26.91,23200.0,18.8186,18.8186,18.7351,18.7351,23200.0
2007-02-16 12:20:00,26.9,26.9,26.88,26.88,16600.0,18.7281,18.7281,18.7142,18.7142,16600.0
2007-02-16 12:30:00,26.88,26.89,26.87,26.87,19600.0,18.7142,18.7212,18.7073,18.7073,19600.0
2007-02-16 12:40:00,26.86,26.88,26.85,26.85,22200.0,18.7003,18.7142,18.6933,18.6933,22200.0
2007-02-16 12:50:00,26.85,26.91,26.83,26.86,30400.0,18.6933,18.7351,18.6794,18.7003,30400.0
2007-02-16 13:00:00,26.86,26.89,26.86,26.88,13000.0,18.7003,18.7212,18.7003,18.7142,13000.0
2007-02-16 13:10:00,26.88,26.91,26.85,26.86,11600.0,18.7142,18.7351,18.6933,18.7003,11600.0
2007-02-16 13:20:00,26.85,26.86,26.84,26.86,11800.0,18.6933,18.7003,18.6864,18.7003,11800.0
2007-02-16 13:30:00,26.86,26.87,26.86,26.87,16400.0,18.7003,18.7073,18.7003,18.7073,16400.0
2007-02-16 13:40:00,26.87,26.9,26.87,26.9,14800.0,18.7073,18.7281,18.7073,18.7281,14800.0
2007-02-16 13:50:00,26.89,26.9,26.88,26.89,7200.0,18.7212,18.7281,18.7142,18.7212,7200.0
2007-02-16 14:00:00,26.89,26.92,26.89,26.91,11600.0,18.7212,18.7421,18.7212,18.7351,11600.0
2007-02-16 14:10:00,26.92,26.95,26.92,26.95,22600.0,18.7421,18.763,18.7421,18.763,22600.0
2007-02-16 14:20:00,26.95,26.98,26.94,26.98,19200.0,18.763,18.7838,18.756,18.7838,19200.0
2007-02-16 14:30:00,26.98,27.07,26.97,27.03,47800.0,18.7838,18.8465,18.7769,18.8186,47800.0
2007-02-16 14:40:00,27.04,27.05,27.0,27.0,29600.0,18.8256,18.8326,18.7978,18.7978,29600.0
2007-02-16 14:50:00,27.0,27.02,26.99,27.0,33000.0,18.7978,18.8117,18.7908,18.7978,33000.0
2007-02-16 15:00:00,27.0,27.02,27.0,27.01,19000.0,18.7978,18.8117,18.7978,18.8047,19000.0
2007-02-16 15:10:00,27.01,27.06,26.99,27.06,35000.0,18.8047,18.8395,18.7908,18.8395,35000.0
2007-02-16 15:20:00,27.05,27.08,27.04,27.06,28800.0,18.8326,18.8535,18.8256,18.8395,28800.0
2007-02-16 15:30:00,27.06,27.1,27.05,27.09,43000.0,18.8395,18.8674,18.8326,18.8604,43000.0
2007-02-16 15:40:00,27.09,27.14,27.08,27.14,42000.0,18.8604,18.8952,18.8535,18.8952,42000.0
2007-02-16 15:50:00,27.14,27.15,27.08,27.08,78400.0,18.8952,18.9022,18.8535,18.8535,78400.0
2007-02-20 09:30:00,27.13,27.24,27.13,27.13,33000.0,18.8883,18.9649,18.8883,18.8883,33000.0
2007-02-20 09:40:00,27.13,27.22,27.12,27.18,54600.0,18.8883,18.9509,18.8813,18.9231,54600.0
2007-02-20 09:50:00,27.18,27.21,27.15,27.18,31200.0,18.9231,18.944,18.9022,18.9231,31200.0
2007-02-20 10:00:00,27.18,27.21,27.07,27.2,72200.0,18.9231,18.944,18.8465,18.937,72200.0
2007-02-20 10:10:00,27.2,27.23,27.19,27.22,21400.0,18.937,18.9579,18.93,18.9509,21400.0
2007-02-20 10:20:00,27.2,27.22,27.18,27.2,18800.0,18.937,18.9509,18.9231,18.937,18800.0
2007-02-20 10:30:00,27.21,27.23,27.18,27.2,18600.0,18.944,18.9579,18.9231,18.937,18600.0
2007-02-20 10:40:00,27.2,27.3,27.18,27.29,32400.0,18.937,19.0066,18.9231,18.9997,32400.0
2007-02-20 10:50:00,27.3,27.33,27.29,27.32,24400.0,19.0066,19.0275,18.9997,19.0206,24400.0
2007-02-20 11:00:00,27.32,27.35,27.32,27.32,18200.0,19.0206,19.0414,19.0206,19.0206,18200.0
2007-02-20 11:10:00,27.32,27.38,27.31,27.38,18000.0,19.0206,19.0623,19.0136,19.0623,18000.0
2007-02-20 11:20:00,27.37,27.37,27.33,27.33,19200.0,19.0554,19.0554,19.0275,19.0275,19200.0
2007-02-20 11:30:00,27.34,27.49,27.33,27.46,101000.0,19.0345,19.1389,19.0275,19.118,101000.0
2007-02-20 11:40:00,27.45,27.49,27.42,27.49,29800.0,19.1111,19.1389,19.0902,19.1389,29800.0
2007-02-20 11:50:00,27.47,27.49,27.43,27.44,16200.0,19.125,19.1389,19.0971,19.1041,16200.0
2007-02-20 12:00:00,27.43,27.6,27.43,27.56,64800.0,19.0971,19.2155,19.0971,19.1876,64800.0
2007-02-20 12:10:00,27.56,27.63,27.54,27.61,47600.0,19.1876,19.2364,19.1737,19.2225,47600.0
2007-02-20 12:20:00,27.61,27.64,27.58,27.61,13000.0,19.2225,19.2433,19.2016,19.2225,13000.0
2007-02-20 12:30:00,27.61,27.61,27.53,27.53,12600.0,19.2225,19.2225,19.1668,19.1668,12600.0
2007-02-20 12:40:00,27.53,27.55,27.48,27.48,11600.0,19.1668,19.1807,19.1319,19.1319,11600.0
2007-02-20 12:50:00,27.48,27.48,27.42,27.45,25000.0,19.1319,19.1319,19.0902,19.1111,25000.0
2007-02-20 13:00:00,27.43,27.45,27.4,27.42,22200.0,19.0971,19.1111,19.0762,19.0902,22200.0
2007-02-20 13:10:00,27.41,27.42,27.32,27.42,33000.0,19.0832,19.0902,19.0206,19.0902,33000.0
2007-02-20 13:20:00,27.36,27.42,27.34,27.42,50000.0,19.0484,19.0902,19.0345,19.0902,50000.0
2007-02-20 13:30:00,27.42,27.5,27.4,27.49,34800.0,19.0902,19.1459,19.0762,19.1389,34800.0
2007-02-20 13:40:00,27.46,27.49,27.45,27.46,16000.0,19.118,19.1389,19.1111,19.118,16000.0
2007-02-20 13:50:00,27.45,27.54,27.43,27.52,26000.0,19.1111,19.1737,19.0971,19.1598,26000.0
2007-02-20 14:00:00,27.52,27.52,27.46,27.48,11600.0,19.1598,19.1598,19.118,19.1319,11600.0
2007-02-20 14:10:00,27.47,27.5,27.47,27.49,11800.0,19.125,19.1459,19.125,19.1389,11800.0
2007-02-20 14:20:00,27.48,27.5,27.45,27.5,21800.0,19.1319,19.1459,19.1111,19.1459,21800.0
2007-02-20 14:30:00,27.52,27.53,27.43,27.45,17000.0,19.1598,19.1668,19.0971,19.1111,17000.0
2007-02-20 14:40:00,27.46,27.48,27.45,27.48,16600.0,19.118,19.1319,19.1111,19.1319,16600.0
2007-02-20 14:50:00,27.47,27.5,27.46,27.5,17800.0,19.125,19.1459,19.118,19.1459,17800.0
2007-02-20 15:00:00,27.51,27.55,27.5,27.54,15600.0,19.1528,19.1807,19.1459,19.1737,15600.0
2007-02-20 15:10:00,27.54,27.55,27.5,27.5,19000.0,19.1737,19.1807,19.1459,19.1459,19000.0
2007-02-20 15:20:00,27.5,27.51,27.47,27.47,25400.0,19.1459,19.1528,19.125,19.125,25400.0
2007-02-20 15:30:00,27.48,27.52,27.48,27.5,27000.0,19.1319,19.1598,19.1319,19.1459,27000.0
2007-02-20 15:40:00,27.5,27.59,27.5,27.58,35400.0,19.1459,19.2085,19.1459,19.2016,35400.0
2007-02-20 15:50:00,27.58,27.6,27.57,27.57,83000.0,19.2016,19.2155,19.1946,19.1946,83000.0
2007-02-21 09:30:00,27.51,27.51,27.34,27.38,32200.0,19.1528,19.1528,19.0345,19.0623,32200.0
2007-02-21 09:40:00,27.4,27.4,27.35,27.36,24800.0,19.0762,19.0762,19.0414,19.0484,24800.0
2007-02-21 09:50:00,27.36,27.38,27.32,27.34,18400.0,19.0484,19.0623,19.0206,19.0345,18400.0
2007-02-21 10:00:00,27.33,27.43,27.32,27.4,15800.0,19.0275,19.0971,19.0206,19.0762,15800.0
2007-02-21 10:10:00,27.42,27.43,27.39,27.4,32000.0,19.0902,19.0971,19.0693,19.0762,32000.0
2007-02-21 10:20:00,27.39,27.4,27.35,27.4,22400.0,19.0693,19.0762,19.0414,19.0762,22400.0
2007-02-21 10:30:00,27.4,27.4,27.27,27.27,28800.0,19.0762,19.0762,18.9857,18.9857,28800.0
2007-02-21 10:40:00,27.27,27.29,27.25,27.28,15800.0,18.9857,18.9997,18.9718,18.9927,15800.0
2007-02-21 10:50:00,27.29,27.3,27.25,27.29,8600.0,18.9997,19.0066,18.9718,18.9997,8600.0
2007-02-21 11:00:00,27.28,27.35,27.27,27.32,27400.0,18.9927,19.0414,18.9857,19.0206,27400.0
2007-02-21 11:10:00,27.31,27.33,27.31,27.32,8800.0,19.0136,19.0275,19.0136,19.0206,8800.0
2007-02-21 11:20:00,27.34,27.34,27.31,27.32,11800.0,19.0345,19.0345,19.0136,19.0206,11800.0
2007-02-21 11:30:00,27.32,27.35,27.31,27.33,33400.0,19.0206,19.0414,19.0136,19.0275,33400.0
2007-02-21 11:40:00,27.33,27.34,27.31,27.32,9200.0,19.0275,19.0345,19.0136,19.0206,9200.0
2007-02-21 11:50:00,27.32,27.33,27.31,27.32,3600.0,19.0206,19.0275,19.0136,19.0206,3600.0
2007-02-21 12:00:00,27.31,27.33,27.3,27.3,10200.0,19.0136,19.0275,19.0066,19.0066,10200.0
2007-02-21 12:10:00,27.31,27.32,27.29,27.32,25000.0,19.0136,19.0206,18.9997,19.0206,25000.0
2007-02-21 12:20:00,27.32,27.33,27.29,27.31,28200.0,19.0206,19.0275,18.9997,19.0136,28200.0
2007-02-21 12:30:00,27.31,27.34,27.31,27.33,8600.0,19.0136,19.0345,19.0136,19.0275,8600.0
2007-02-21 12:40:00,27.33,27.33,27.28,27.29,9400.0,19.0275,19.0275,18.9927,18.9997,9400.0
2007-02-21 12:50:00,27.3,27.31,27.28,27.28,5600.0,19.0066,19.0136,18.9927,18.9927,5600.0
2007-02-21 13:00:00,27.28,27.3,27.28,27.29,15200.0,18.9927,19.0066,18.9927,18.9997,15200.0
2007-02-21 13:10:00,27.29,27.31,27.28,27.3,9600.0,18.9997,19.0136,18.9927,19.0066,9600.0
2007-02-21 13:20:00,27.29,27.31,27.29,27.31,6800.0,18.9997,19.0136,18.9997,19.0136,6800.0
2007-02-21 13:30:00,27.3,27.33,27.3,27.31,12400.0,19.0066,19.0275,19.0066,19.0136,12400.0
2007-02-21 13:40:00,27.31,27.31,27.25,27.25,16000.0,19.0136,19.0136,18.9718,18.9718,16000.0
2007-02-21 13:50:00,27.26,27.27,27.25,27.25,9200.0,18.9788,18.9857,18.9718,18.9718,9200.0
2007-02-21 14:00:00,27.27,27.33,27.23,27.28,16600.0,18.9857,19.0275,18.9579,18.9927,16600.0
2007-02-21 14:10:00,27.27,27.33,27.27,27.33,20400.0,18.9857,19.0275,18.9857,19.0275,20400.0
2007-02-21 14:20:00,27.33,27.36,27.31,27.35,16200.0,19.0275,19.0484,19.0136,19.0414,16200.0
2007-02-21 14:30:00,27.35,27.38,27.35,27.36,19400.0,19.0414,19.0623,19.0414,19.0484,19400.0
2007-02-21 14:40:00,27.36,27.4,27.35,27.4,45200.0,19.0484,19.0762,19.0414,19.0762,45200.0
2007-02-21 14:50:00,27.4,27.43,27.39,27.4,57600.0,19.0762,19.0971,19.0693,19.0762,57600.0
2007-02-21 15:00:00,27.4,27.41,27.39,27.4,58200.0,19.0762,19.0832,19.0693,19.0762,58200.0
2007-02-21 15:10:00,27.4,27.41,27.39,27.4,71000.0,19.0762,19.0832,19.0693,19.0762,71000.0
2007-02-21 15:20:00,27.4,27.41,27.36,27.39,87000.0,19.0762,19.0832,19.0484,19.0693,87000.0
2007-02-21 15:30:00,27.4,27.47,27.39,27.45,66000.0,19.0762,19.125,19.0693,19.1111,66000.0
2007-02-21 15:40:00,27.46,27.46,27.41,27.42,50600.0,19.118,19.118,19.0832,19.0902,50600.0
2007-02-21 15:50:00,27.43,27.48,27.42,27.42,65400.0,19.0971,19.1319,19.0902,19.0902,65400.0
2007-02-22 09:30:00,27.47,27.49,27.43,27.43,27000.0,19.125,19.1389,19.0971,19.0971,27000.0
2007-02-22 09:40:00,27.43,27.43,27.35,27.36,74400.0,19.0971,19.0971,19.0414,19.0484,74400.0
2007-02-22 09:50:00,27.38,27.38,27.35,27.35,14400.0,19.0623,19.0623,19.0414,19.0414,14400.0
2007-02-22 10:00:00,27.36,27.37,27.31,27.34,53600.0,19.0484,19.0554,19.0136,19.0345,53600.0
2007-02-22 10:10:00,27.35,27.35,27.27,27.28,52000.0,19.0414,19.0414,18.9857,18.9927,52000.0
2007-02-22 10:20:00,27.28,27.29,27.23,27.23,54800.0,18.9927,18.9997,18.9579,18.9579,54800.0
2007-02-22 10:30:00,27.21,27.23,27.2,27.22,17200.0,18.944,18.9579,18.937,18.9509,17200.0
2007-02-22 10:40:00,27.23,27.31,27.23,27.31,13200.0,18.9579,19.0136,18.9579,19.0136,13200.0
2007-02-22 10:50:00,27.3,27.31,27.28,27.29,7000.0,19.0066,19.0136,18.9927,18.9997,7000.0
2007-02-22 11:00:00,27.29,27.3,27.27,27.3,12000.0,18.9997,19.0066,18.9857,19.0066,12000.0
2007-02-22 11:10:00,27.3,27.31,27.26,27.27,18200.0,19.0066,19.0136,18.9788,18.9857,18200.0
2007-02-22 11:20:00,27.27,27.29,27.23,27.24,42200.0,18.9857,18.9997,18.9579,18.9649,42200.0
2007-02-22 11:30:00,27.24,27.28,27.2,27.28,37000.0,18.9649,18.9927,18.937,18.9927,37000.0
2007-02-22 11:40:00,27.27,27.29,27.23,27.25,29200.0,18.9857,18.9997,18.9579,18.9718,29200.0
2007-02-22 11:50:00,27.25,27.32,27.23,27.3,36200.0,18.9718,19.0206,18.9579,19.0066,36200.0
2007-02-22 12:00:00,27.31,27.31,27.25,27.27,11800.0,19.0136,19.0136,18.9718,18.9857,11800.0
2007-02-22 12:10:00,27.25,27.27,27.24,27.25,43200.0,18.9718,18.9857,18.9649,18.9718,43200.0
2007-02-22 12:20:00,27.25,27.31,27.24,27.27,45600.0,18.9718,19.0136,18.9649,18.9857,45600.0
2007-02-22 12:30:00,27.26,27.29,27.24,27.29,47000.0,18.9788,18.9997,18.9649,18.9997,47000.0
2007-02-22 12:40:00,27.25,27.28,27.25,27.26,15800.0,18.9718,18.9927,18.9718,18.9788,15800.0
2007-02-22 12:50:00,27.26,27.28,27.25,27.27,15800.0,18.9788,18.9927,18.9718,18.9857,15800.0
2007-02-22 13:00:00,27.27,27.27,27.24,27.25,15200.0,18.9857,18.9857,18.9649,18.9718,15200.0
2007-02-22 13:10:00,27.24,27.24,27.21,27.24,20800.0,18.9649,18.9649,18.944,18.9649,20800.0
2007-02-22 13:20:00,27.23,27.28,27.23,27.27,10800.0,18.9579,18.9927,18.9579,18.9857,10800.0
2007-02-22 13:30:00,27.25,27.27,27.25,27.27,9600.0,18.9718,18.9857,18.9718,18.9857,9600.0
2007-02-22 13:40:00,27.27,27.27,27.25,27.26,12000.0,18.9857,18.9857,18.9718,18.9788,12000.0
2007-02-22 13:50:00,27.26,27.27,27.25,27.27,6400.0,18.9788,18.9857,18.9718,18.9857,6400.0
2007-02-22 14:00:00,27.26,27.27,27.25,27.27,5400.0,18.9788,18.9857,18.9718,18.9857,5400.0
2007-02-22 14:10:00,27.27,27.29,27.25,27.28,13600.0,18.9857,18.9997,18.9718,18.9927,13600.0
2007-02-22 14:20:00,27.28,27.29,27.28,27.29,5600.0,18.9927,18.9997,18.9927,18.9997,5600.0
2007-02-22 14:30:00,27.29,27.29,27.24,27.25,30400.0,18.9997,18.9997,18.9649,18.9718,30400.0
2007-02-22 14:40:00,27.25,27.27,27.23,27.27,14000.0,18.9718,18.9857,18.9579,18.9857,14000.0
2007-02-22 14:50:00,27.27,27.3,27.27,27.29,18400.0,18.9857,19.0066,18.9857,18.9997,18400.0
2007-02-22 15:00:00,27.29,27.36,27.28,27.36,13600.0,18.9997,19.0484,18.9927,19.0484,13600.0
2007-02-22 15:10:00,27.36,27.36,27.35,27.36,22800.0,19.0484,19.0484,19.0414,19.0484,22800.0
2007-02-22 15:20:00,27.36,27.36,27.34,27.34,24400.0,19.0484,19.0484,19.0345,19.0345,24400.0
2007-02-22 15:30:00,27.35,27.36,27.31,27.31,31200.0,19.0414,19.0484,19.0136,19.0136,31200.0
2007-02-22 15:40:00,27.31,27.34,27.3,27.3,44400.0,19.0136,19.0345,19.0066,19.0066,44400.0
2007-02-22 15:50:00,27.31,27.34,27.3,27.33,64200.0,19.0136,19.0345,19.0066,19.0275,64200.0
2007-02-23 09:30:00,27.36,27.36,27.29,27.34,7400.0,19.0484,19.0484,18.9997,19.0345,7400.0
2007-02-23 09:40:00,27.33,27.34,27.28,27.28,11600.0,19.0275,19.0345,18.9927,18.9927,11600.0
2007-02-23 09:50:00,27.28,27.29,27.25,27.25,12600.0,18.9927,18.9997,18.9718,18.9718,12600.0
2007-02-23 10:00:00,27.25,27.26,27.21,27.23,20800.0,18.9718,18.9788,18.944,18.9579,20800.0
2007-02-23 10:10:00,27.24,27.25,27.11,27.11,51600.0,18.9649,18.9718,18.8743,18.8743,51600.0
2007-02-23 10:20:00,27.1,27.1,26.99,27.0,40400.0,18.8674,18.8674,18.7908,18.7978,40400.0
2007-02-23 10:30:00,27.0,27.03,26.93,27.02,31800.0,18.7978,18.8186,18.749,18.8117,31800.0
2007-02-23 10:40:00,27.0,27.01,26.93,26.95,27800.0,18.7978,18.8047,18.749,18.763,27800.0
2007-02-23 10:50:00,26.96,27.01,26.91,26.95,31000.0,18.7699,18.8047,18.7351,18.763,31000.0
2007-02-23 11:00:00,26.94,26.95,26.86,26.86,28800.0,18.756,18.763,18.7003,18.7003,28800.0
2007-02-23 11:10:00,26.87,27.02,26.87,27.02,26600.0,18.7073,18.8117,18.7073,18.8117,26600.0
2007-02-23 11:20:00,27.03,27.03,26.99,27.0,8200.0,18.8186,18.8186,18.7908,18.7978,8200.0
2007-02-23 11:30:00,27.0,27.08,27.0,27.07,12000.0,18.7978,18.8535,18.7978,18.8465,12000.0
2007-02-23 11:40:00,27.07,27.08,27.03,27.04,16600.0,18.8465,18.8535,18.8186,18.8256,16600.0
2007-02-23 11:50:00,27.04,27.06,27.0,27.0,17000.0,18.8256,18.8395,18.7978,18.7978,17000.0
2007-02-23 12:00:00,27.0,27.04,27.0,27.02,11400.0,18.7978,18.8256,18.7978,18.8117,11400.0
2007-02-23 12:10:00,27.0,27.02,26.98,27.02,19200.0,18.7978,18.8117,18.7838,18.8117,19200.0
2007-02-23 12:20:00,27.04,27.06,27.01,27.02,10000.0,18.8256,18.8395,18.8047,18.8117,10000.0
2007-02-23 12:30:00,27.02,27.02,26.97,26.99,9800.0,18.8117,18.8117,18.7769,18.7908,9800.0
2007-02-23 12:40:00,26.99,27.06,26.99,27.06,18200.0,18.7908,18.8395,18.7908,18.8395,18200.0
2007-02-23 12:50:00,27.06,27.11,27.05,27.11,16000.0,18.8395,18.8743,18.8326,18.8743,16000.0
2007-02-23 13:00:00,27.11,27.11,27.02,27.03,13800.0,18.8743,18.8743,18.8117,18.8186,13800.0
2007-02-23 13:10:00,27.04,27.06,27.02,27.02,8200.0,18.8256,18.8395,18.8117,18.8117,8200.0
2007-02-23 13:20:00,27.03,27.08,27.03,27.08,3800.0,18.8186,18.8535,18.8186,18.8535,3800.0
2007-02-23 13:30:00,27.08,27.1,27.05,27.05,16800.0,18.8535,18.8674,18.8326,18.8326,16800.0
2007-02-23 13:40:00,27.05,27.11,27.05,27.09,15600.0,18.8326,18.8743,18.8326,18.8604,15600.0
2007-02-23 13:50:00,27.08,27.12,27.04,27.1,17600.0,18.8535,18.8813,18.8256,18.8674,17600.0
2007-02-23 14:00:00,27.1,27.1,27.07,27.09,11000.0,18.8674,18.8674,18.8465,18.8604,11000.0
2007-02-23 14:10:00,27.08,27.09,27.08,27.09,12000.0,18.8535,18.8604,18.8535,18.8604,12000.0
2007-02-23 14:20:00,27.09,27.12,27.09,27.11,17400.0,18.8604,18.8813,18.8604,18.8743,17400.0
2007-02-23 14:30:00,27.11,27.16,27.07,27.09,33400.0,18.8743,18.9092,18.8465,18.8604,33400.0
2007-02-23 14:40:00,27.1,27.11,27.09,27.09,9800.0,18.8674,18.8743,18.8604,18.8604,9800.0
2007-02-23 14:50:00,27.1,27.15,27.1,27.14,7000.0,18.8674,18.9022,18.8674,18.8952,7000.0
2007-02-23 15:00:00,27.14,27.15,27.11,27.12,22600.0,18.8952,18.9022,18.8743,18.8813,22600.0
2007-02-23 15:10:00,27.13,27.18,27.13,27.18,18800.0,18.8883,18.9231,18.8883,18.9231,18800.0
2007-02-23 15:20:00,27.17,27.21,27.17,27.21,12000.0,18.9161,18.944,18.9161,18.944,12000.0
2007-02-23 15:30:00,27.2,27.23,27.2,27.22,16200.0,18.937,18.9579,18.937,18.9509,16200.0
2007-02-23 15:40:00,27.21,27.22,27.2,27.21,18600.0,18.944,18.9509,18.937,18.944,18600.0
2007-02-23 15:50:00,27.23,27.23,27.18,27.18,75000.0,18.9579,18.9579,18.9231,18.9231,75000.0
2007-02-26 09:30:00,27.27,27.4,27.17,27.39,33800.0,18.9857,19.0762,18.9161,19.0693,33800.0
2007-02-26 09:40:00,27.39,27.45,27.39,27.43,29600.0,19.0693,19.1111,19.0693,19.0971,29600.0
2007-02-26 09:50:00,27.43,27.45,27.27,27.27,52800.0,19.0971,19.1111,18.9857,18.9857,52800.0
2007-02-26 10:00:00,27.27,27.27,27.2,27.2,23000.0,18.9857,18.9857,18.937,18.937,23000.0
2007-02-26 10:10:00,27.19,27.25,27.18,27.23,22200.0,18.93,18.9718,18.9231,18.9579,22200.0
2007-02-26 10:20:00,27.23,27.24,27.18,27.18,13600.0,18.9579,18.9649,18.9231,18.9231,13600.0
2007-02-26 10:30:00,27.18,27.18,27.11,27.15,14800.0,18.9231,18.9231,18.8743,18.9022,14800.0
2007-02-26 10:40:00,27.14,27.18,27.14,27.18,8600.0,18.8952,18.9231,18.8952,18.9231,8600.0
2007-02-26 10:50:00,27.18,27.18,27.11,27.12,14600.0,18.9231,18.9231,18.8743,18.8813,14600.0
2007-02-26 11:00:00,27.13,27.17,27.11,27.14,17800.0,18.8883,18.9161,18.8743,18.8952,17800.0
2007-02-26 11:10:00,27.15,27.15,27.1,27.11,14800.0,18.9022,18.9022,18.8674,18.8743,14800.0
2007-02-26 11:20:00,27.12,27.14,27.1,27.13,15000.0,18.8813,18.8952,18.8674,18.8883,15000.0
2007-02-26 11:30:00,27.12,27.14,27.11,27.13,9800.0,18.8813,18.8952,18.8743,18.8883,9800.0
2007-02-26 11:40:00,27.14,27.15,27.11,27.13,12600.0,18.8952,18.9022,18.8743,18.8883,12600.0
2007-02-26 11:50:00,27.13,27.14,27.12,27.14,7000.0,18.8883,18.8952,18.8813,18.8952,7000.0
2007-02-26 12:00:00,27.15,27.16,27.14,27.15,8800.0,18.9022,18.9092,18.8952,18.9022,8800.0
2007-02-26 12:10:00,27.16,27.17,27.11,27.12,13400.0,18.9092,18.9161,18.8743,18.8813,13400.0
2007-02-26 12:20:00,27.11,27.13,27.09,27.11,22000.0,18.8743,18.8883,18.8604,18.8743,22000.0
2007-02-26 12:30:00,27.1,27.11,27.05,27.07,12000.0,18.8674,18.8743,18.8326,18.8465,12000.0
2007-02-26 12:40:00,27.07,27.07,27.0,27.03,18400.0,18.8465,18.8465,18.7978,18.8186,18400.0
2007-02-26 12:50:00,27.03,27.07,27.0,27.0,11400.0,18.8186,18.8465,18.7978,18.7978,11400.0
2007-02-26 13:00:00,27.02,27.08,27.0,27.06,7000.0,18.8117,18.8535,18.7978,18.8395,7000.0
2007-02-26 13:10:00,27.08,27.09,27.07,27.07,5400.0,18.8535,18.8604,18.8465,18.8465,5400.0
2007-02-26 13:20:00,27.07,27.07,27.04,27.05,3600.0,18.8465,18.8465,18.8256,18.8326,3600.0
2007-02-26 13:30:00,27.04,27.04,27.0,27.02,15400.0,18.8256,18.8256,18.7978,18.8117,15400.0
2007-02-26 13:40:00,27.02,27.05,27.0,27.03,24600.0,18.8117,18.8326,18.7978,18.8186,24600.0
2007-02-26 13:50:00,27.04,27.08,27.04,27.08,6200.0,18.8256,18.8535,18.8256,18.8535,6200.0
2007-02-26 14:00:00,27.08,27.1,27.06,27.1,6800.0,18.8535,18.8674,18.8395,18.8674,6800.0
2007-02-26 14:10:00,27.09,27.1,27.06,27.06,14400.0,18.8604,18.8674,18.8395,18.8395,14400.0
2007-02-26 14:20:00,27.07,27.17,27.07,27.16,19200.0,18.8465,18.9161,18.8465,18.9092,19200.0
2007-02-26 14:30:00,27.16,27.2,27.13,27.2,17600.0,18.9092,18.937,18.8883,18.937,17600.0
2007-02-26 14:40:00,27.2,27.2,27.18,27.19,11400.0,18.937,18.937,18.9231,18.93,11400.0
2007-02-26 14:50:00,27.19,27.22,27.18,27.22,10400.0,18.93,18.9509,18.9231,18.9509,10400.0
2007-02-26 15:00:00,27.21,27.23,27.21,27.23,19800.0,18.944,18.9579,18.944,18.9579,19800.0
2007-02-26 15:10:00,27.22,27.24,27.21,27.24,11600.0,18.9509,18.9649,18.944,18.9649,11600.0
2007-02-26 15:20:00,27.24,27.24,27.18,27.19,22000.0,18.9649,18.9649,18.9231,18.93,22000.0
2007-02-26 15:30:00,27.19,27.2,27.16,27.16,27200.0,18.93,18.937,18.9092,18.9092,27200.0
2007-02-26 15:40:00,27.15,27.16,27.1,27.11,35800.0,18.9022,18.9092,18.8674,18.8743,35800.0
2007-02-26 15:50:00,27.11,27.2,27.1,27.18,46800.0,18.8743,18.937,18.8674,18.9231,46800.0
2007-02-27 09:30:00,26.75,26.75,26.6,26.6,19400.0,18.6237,18.6237,18.5193,18.5193,19400.0
2007-02-27 09:40:00,26.6,26.62,26.31,26.33,48000.0,18.5193,18.5332,18.3174,18.3313,48000.0
2007-02-27 09:50:00,26.36,26.61,26.31,26.36,48600.0,18.3522,18.5262,18.3174,18.3522,48600.0
2007-02-27 10:00:00,26.36,26.52,26.36,26.52,42200.0,18.3522,18.4636,18.3522,18.4636,42200.0
2007-02-27 10:10:00,26.54,26.6,26.43,26.59,52000.0,18.4775,18.5193,18.4009,18.5123,52000.0
2007-02-27 10:20:00,26.48,26.59,26.46,26.49,38400.0,18.4357,18.5123,18.4218,18.4427,38400.0
2007-02-27 10:30:00,26.5,26.59,26.48,26.5,31400.0,18.4497,18.5123,18.4357,18.4497,31400.0
2007-02-27 10:40:00,26.5,26.55,26.48,26.48,20200.0,18.4497,18.4845,18.4357,18.4357,20200.0
2007-02-27 10:50:00,26.46,26.48,26.34,26.34,33000.0,18.4218,18.4357,18.3383,18.3383,33000.0
2007-02-27 11:00:00,26.34,26.41,26.34,26.39,22400.0,18.3383,18.387,18.3383,18.3731,22400.0
2007-02-27 11:10:00,26.4,26.4,26.34,26.35,16200.0,18.38,18.38,18.3383,18.3452,16200.0
2007-02-27 11:20:00,26.34,26.37,26.3,26.32,28800.0,18.3383,18.3591,18.3104,18.3243,28800.0
2007-02-27 11:30:00,26.31,26.37,26.3,26.34,42000.0,18.3174,18.3591,18.3104,18.3383,42000.0
2007-02-27 11:40:00,26.35,26.36,26.29,26.33,41200.0,18.3452,18.3522,18.3035,18.3313,41200.0
2007-02-27 11:50:00,26.32,26.36,26.28,26.28,30600.0,18.3243,18.3522,18.2965,18.2965,30600.0
2007-02-27 12:00:00,26.27,26.32,26.23,26.29,32200.0,18.2895,18.3243,18.2617,18.3035,32200.0
2007-02-27 12:10:00,26.3,26.37,26.25,26.33,34200.0,18.3104,18.3591,18.2756,18.3313,34200.0
2007-02-27 12:20:00,26.33,26.33,26.26,26.28,25800.0,18.3313,18.3313,18.2826,18.2965,25800.0
2007-02-27 12:30:00,26.31,26.31,26.25,26.27,20200.0,18.3174,18.3174,18.2756,18.2895,20200.0
2007-02-27 12:40:00,26.26,26.26,26.18,26.23,21000.0,18.2826,18.2826,18.2269,18.2617,21000.0
2007-02-27 12:50:00,26.23,26.25,26.18,26.22,26000.0,18.2617,18.2756,18.2269,18.2547,26000.0
2007-02-27 13:00:00,26.23,26.25,26.16,26.18,29000.0,18.2617,18.2756,18.2129,18.2269,29000.0
2007-02-27 13:10:00,26.17,26.19,26.16,26.17,13600.0,18.2199,18.2338,18.2129,18.2199,13600.0
2007-02-27 13:20:00,26.18,26.24,26.17,26.18,30800.0,18.2269,18.2686,18.2199,18.2269,30800.0
2007-02-27 13:30:00,26.19,26.19,26.15,26.16,22000.0,18.2338,18.2338,18.206,18.2129,22000.0
2007-02-27 13:40:00,26.15,26.17,26.06,26.14,48200.0,18.206,18.2199,18.1433,18.199,48200.0
2007-02-27 13:50:00,26.13,26.14,26.09,26.11,20200.0,18.1921,18.199,18.1642,18.1781,20200.0
2007-02-27 14:00:00,26.11,26.11,26.04,26.05,21200.0,18.1781,18.1781,18.1294,18.1364,21200.0
2007-02-27 14:10:00,26.05,26.18,26.04,26.16,81000.0,18.1364,18.2269,18.1294,18.2129,81000.0
2007-02-27 14:20:00,26.14,26.2,26.04,26.05,50800.0,18.199,18.2408,18.1294,18.1364,50800.0
2007-02-27 14:30:00,26.05,26.11,25.98,25.98,53200.0,18.1364,18.1781,18.0876,18.0876,53200.0
2007-02-27 14:40:00,26.08,26.08,25.88,25.88,48600.0,18.1572,18.1572,18.018,18.018,48600.0
2007-02-27 14:50:00,25.92,25.93,25.77,25.82,54200.0,18.0459,18.0528,17.9414,17.9762,54200.0
2007-02-27 15:00:00,25.81,25.88,25.52,25.73,48600.0,17.9693,18.018,17.7674,17.9136,48600.0
2007-02-27 15:10:00,25.73,26.01,25.71,26.01,81400.0,17.9136,18.1085,17.8996,18.1085,81400.0
2007-02-27 15:20:00,25.98,26.13,25.96,25.98,55600.0,18.0876,18.1921,18.0737,18.0876,55600.0
2007-02-27 15:30:00,25.99,26.06,25.95,26.05,92200.0,18.0946,18.1433,18.0667,18.1364,92200.0
2007-02-27 15:40:00,26.04,26.05,25.96,26.01,100600.0,18.1294,18.1364,18.0737,18.1085,100600.0
2007-02-27 15:50:00,26.0,26.11,26.0,26.04,141000.0,18.1015,18.1781,18.1015,18.1294,141000.0
2007-02-28 09:30:00,26.02,26.1,25.9,25.92,142600.0,18.1155,18.1712,18.0319,18.0459,142600.0
2007-02-28 09:40:00,25.92,25.93,25.55,25.61,129000.0,18.0459,18.0528,17.7883,17.83,129000.0
2007-02-28 09:50:00,25.61,25.68,25.44,25.55,51000.0,17.83,17.8788,17.7117,17.7883,51000.0
2007-02-28 10:00:00,25.56,25.61,25.43,25.5,53800.0,17.7952,17.83,17.7047,17.7534,53800.0
2007-02-28 10:10:00,25.52,25.68,25.44,25.55,158000.0,17.7674,17.8788,17.7117,17.7883,158000.0
2007-02-28 10:20:00,25.67,25.73,25.48,25.68,35400.0,17.8718,17.9136,17.7395,17.8788,35400.0
2007-02-28 10:30:00,25.68,25.9,25.63,25.89,70200.0,17.8788,18.0319,17.844,18.025,70200.0
2007-02-28 10:40:00,25.69,26.05,25.64,25.77,25800.0,17.8857,18.1364,17.8509,17.9414,25800.0
2007-02-28 10:50:00,25.99,26.0,25.77,25.98,26600.0,18.0946,18.1015,17.9414,18.0876,26600.0
2007-02-28 11:00:00,25.98,26.05,25.88,25.93,13800.0,18.0876,18.1364,18.018,18.0528,13800.0
2007-02-28 11:10:00,25.95,26.05,25.92,26.05,18000.0,18.0667,18.1364,18.0459,18.1364,18000.0
2007-02-28 11:20:00,26.05,26.21,25.88,26.2,27200.0,18.1364,18.2478,18.018,18.2408,27200.0
2007-02-28 11:30:00,26.2,26.25,25.88,26.2,60000.0,18.2408,18.2756,18.018,18.2408,60000.0
2007-02-28 11:40:00,26.2,26.22,26.07,26.21,32800.0,18.2408,18.2547,18.1503,18.2478,32800.0
2007-02-28 11:50:00,26.18,26.25,26.14,26.2,47000.0,18.2269,18.2756,18.199,18.2408,47000.0
2007-02-28 12:00:00,26.17,26.25,26.13,26.22,61000.0,18.2199,18.2756,18.1921,18.2547,61000.0
2007-02-28 12:10:00,26.22,26.38,26.14,26.33,96200.0,18.2547,18.3661,18.199,18.3313,96200.0
2007-02-28 12:20:00,26.33,26.38,26.23,26.33,45400.0,18.3313,18.3661,18.2617,18.3313,45400.0
2007-02-28 12:30:00,26.29,26.33,26.25,26.28,21200.0,18.3035,18.3313,18.2756,18.2965,21200.0
2007-02-28 12:40:00,26.28,26.35,26.26,26.29,14600.0,18.2965,18.3452,18.2826,18.3035,14600.0
2007-02-28 12:50:00,26.3,26.3,26.18,26.22,30000.0,18.3104,18.3104,18.2269,18.2547,30000.0
2007-02-28 13:00:00,26.21,26.23,26.15,26.19,52800.0,18.2478,18.2617,18.206,18.2338,52800.0
2007-02-28 13:10:00,26.18,26.18,26.14,26.16,22000.0,18.2269,18.2269,18.199,18.2129,22000.0
2007-02-28 13:20:00,26.16,26.21,26.15,26.2,39000.0,18.2129,18.2478,18.206,18.2408,39000.0
2007-02-28 13:30:00,26.2,26.21,26.14,26.14,119600.0,18.2408,18.2478,18.199,18.199,119600.0
2007-02-28 13:40:00,26.13,26.18,26.13,26.14,16400.0,18.1921,18.2269,18.1921,18.199,16400.0
2007-02-28 13:50:00,26.13,26.23,26.13,26.22,21000.0,18.1921,18.2617,18.1921,18.2547,21000.0
2007-02-28 14:00:00,26.22,26.25,26.18,26.18,25000.0,18.2547,18.2756,18.2269,18.2269,25000.0
2007-02-28 14:10:00,26.18,26.24,26.14,26.15,28400.0,18.2269,18.2686,18.199,18.206,28400.0
2007-02-28 14:20:00,26.16,26.17,26.14,26.17,15000.0,18.2129,18.2199,18.199,18.2199,15000.0
2007-02-28 14:30:00,26.16,26.17,26.13,26.13,22600.0,18.2129,18.2199,18.1921,18.1921,22600.0
2007-02-28 14:40:00,26.14,26.18,26.13,26.18,11400.0,18.199,18.2269,18.1921,18.2269,11400.0
2007-02-28 14:50:00,26.18,26.18,26.11,26.16,19200.0,18.2269,18.2269,18.1781,18.2129,19200.0
2007-02-28 15:00:00,26.19,26.19,26.12,26.16,12400.0,18.2338,18.2338,18.1851,18.2129,12400.0
2007-02-28 15:10:00,26.16,26.22,26.14,26.2,20800.0,18.2129,18.2547,18.199,18.2408,20800.0
2007-02-28 15:20:00,26.2,26.24,26.18,26.21,20800.0,18.2408,18.2686,18.2269,18.2478,20800.0
2007-02-28 15:30:00,26.2,26.24,26.19,26.2,26400.0,18.2408,18.2686,18.2338,18.2408,26400.0
2007-02-28 15:40:00,26.2,26.2,26.11,26.11,30000.0,18.2408,18.2408,18.1781,18.1781,30000.0
2007-02-28 15:50:00,26.11,26.15,26.1,26.14,67200.0,18.1781,18.206,18.1712,18.199,67200.0
2007-03-01 09:30:00,25.7,25.97,25.55,25.7,121400.0,17.8927,18.0807,17.7883,17.8927,121400.0
2007-03-01 09:40:00,25.7,25.76,25.35,25.39,53800.0,17.8927,17.9345,17.649,17.6769,53800.0
2007-03-01 09:50:00,25.39,25.65,25.37,25.64,46400.0,17.6769,17.8579,17.6629,17.8509,46400.0
2007-03-01 10:00:00,25.64,25.75,25.48,25.75,67600.0,17.8509,17.9275,17.7395,17.9275,67600.0
2007-03-01 10:10:00,25.74,25.78,25.63,25.75,41400.0,17.9205,17.9484,17.844,17.9275,41400.0
2007-03-01 10:20:00,25.79,25.83,25.66,25.75,76200.0,17.9553,17.9832,17.8648,17.9275,76200.0
2007-03-01 10:30:00,25.73,25.79,25.6,25.68,55400.0,17.9136,17.9553,17.8231,17.8788,55400.0
2007-03-01 10:40:00,25.64,25.8,25.61,25.79,16200.0,17.8509,17.9623,17.83,17.9553,16200.0
2007-03-01 10:50:00,25.67,25.75,25.63,25.7,44400.0,17.8718,17.9275,17.844,17.8927,44400.0
2007-03-01 11:00:00,25.68,25.72,25.6,25.67,98600.0,17.8788,17.9066,17.8231,17.8718,98600.0
2007-03-01 11:10:00,25.66,25.75,25.61,25.67,46400.0,17.8648,17.9275,17.83,17.8718,46400.0
2007-03-01 11:20:00,25.67,25.7,25.59,25.65,43000.0,17.8718,17.8927,17.8161,17.8579,43000.0
2007-03-01 11:30:00,25.66,25.75,25.57,25.65,99800.0,17.8648,17.9275,17.8022,17.8579,99800.0
2007-03-01 11:40:00,25.61,25.68,25.53,25.55,53000.0,17.83,17.8788,17.7743,17.7883,53000.0
2007-03-01 11:50:00,25.67,25.71,25.47,25.61,58400.0,17.8718,17.8996,17.7326,17.83,58400.0
2007-03-01 12:00:00,25.49,25.65,25.47,25.5,76000.0,17.7465,17.8579,17.7326,17.7534,76000.0
2007-03-01 12:10:00,25.5,25.58,25.42,25.42,64000.0,17.7534,17.8091,17.6977,17.6977,64000.0
2007-03-01 12:20:00,25.43,25.55,25.41,25.49,30600.0,17.7047,17.7883,17.6908,17.7465,30600.0
2007-03-01 12:30:00,25.48,25.57,25.48,25.56,18000.0,17.7395,17.8022,17.7395,17.7952,18000.0
2007-03-01 12:40:00,25.57,25.63,25.57,25.6,44000.0,17.8022,17.844,17.8022,17.8231,44000.0
2007-03-01 12:50:00,25.6,25.66,25.59,25.65,24600.0,17.8231,17.8648,17.8161,17.8579,24600.0
2007-03-01 13:00:00,25.62,25.66,25.61,25.65,23400.0,17.837,17.8648,17.83,17.8579,23400.0
2007-03-01 13:10:00,25.64,25.67,25.6,25.67,48200.0,17.8509,17.8718,17.8231,17.8718,48200.0
2007-03-01 13:20:00,25.67,25.76,25.64,25.74,58200.0,17.8718,17.9345,17.8509,17.9205,58200.0
2007-03-01 13:30:00,25.74,25.78,25.61,25.63,22800.0,17.9205,17.9484,17.83,17.844,22800.0
2007-03-01 13:40:00,25.64,25.7,25.63,25.7,21600.0,17.8509,17.8927,17.844,17.8927,21600.0
2007-03-01 13:50:00,25.73,25.79,25.71,25.79,27000.0,17.9136,17.9553,17.8996,17.9553,27000.0
2007-03-01 14:00:00,25.79,25.96,25.79,25.96,31000.0,17.9553,18.0737,17.9553,18.0737,31000.0
2007-03-01 14:10:00,25.96,25.96,25.92,25.93,53800.0,18.0737,18.0737,18.0459,18.0528,53800.0
2007-03-01 14:20:00,25.93,25.94,25.89,25.89,19400.0,18.0528,18.0598,18.025,18.025,19400.0
2007-03-01 14:30:00,25.87,25.98,25.85,25.96,27200.0,18.011,18.0876,17.9971,18.0737,27200.0
2007-03-01 14:40:00,25.95,26.05,25.91,26.05,33400.0,18.0667,18.1364,18.0389,18.1364,33400.0
2007-03-01 14:50:00,26.05,26.09,26.0,26.07,40200.0,18.1364,18.1642,18.1015,18.1503,40200.0
2007-03-01 15:00:00,26.07,26.08,25.99,26.01,27600.0,18.1503,18.1572,18.0946,18.1085,27600.0
2007-03-01 15:10:00,25.99,26.0,25.85,25.87,27400.0,18.0946,18.1015,17.9971,18.011,27400.0
2007-03-01 15:20:00,25.87,25.87,25.71,25.77,60000.0,18.011,18.011,17.8996,17.9414,60000.0
2007-03-01 15:30:00,25.76,25.8,25.75,25.75,30400.0,17.9345,17.9623,17.9275,17.9275,30400.0
2007-03-01 15:40:00,25.77,25.8,25.75,25.75,49400.0,17.9414,17.9623,17.9275,17.9275,49400.0
2007-03-01 15:50:00,25.75,25.76,25.7,25.71,86800.0,17.9275,17.9345,17.8927,17.8996,86800.0
2007-03-02 09:30:00,25.73,25.79,25.65,25.65,13400.0,17.9136,17.9553,17.8579,17.8579,13400.0
2007-03-02 09:40:00,25.65,25.77,25.61,25.68,32200.0,17.8579,17.9414,17.83,17.8788,32200.0
2007-03-02 09:50:00,25.64,25.7,25.61,25.62,11000.0,17.8509,17.8927,17.83,17.837,11000.0
2007-03-02 10:00:00,25.61,25.63,25.51,25.59,44600.0,17.83,17.844,17.7604,17.8161,44600.0
2007-03-02 10:10:00,25.6,25.67,25.6,25.66,25600.0,17.8231,17.8718,17.8231,17.8648,25600.0
2007-03-02 10:20:00,25.63,25.67,25.59,25.61,11800.0,17.844,17.8718,17.8161,17.83,11800.0
2007-03-02 10:30:00,25.6,25.64,25.56,25.57,18000.0,17.8231,17.8509,17.7952,17.8022,18000.0
2007-03-02 10:40:00,25.56,25.7,25.56,25.68,20000.0,17.7952,17.8927,17.7952,17.8788,20000.0
2007-03-02 10:50:00,25.67,25.67,25.59,25.61,20800.0,17.8718,17.8718,17.8161,17.83,20800.0
2007-03-02 11:00:00,25.59,25.67,25.57,25.66,40600.0,17.8161,17.8718,17.8022,17.8648,40600.0
2007-03-02 11:10:00,25.66,25.68,25.64,25.67,6200.0,17.8648,17.8788,17.8509,17.8718,6200.0
2007-03-02 11:20:00,25.68,25.71,25.68,25.71,13600.0,17.8788,17.8996,17.8788,17.8996,13600.0
2007-03-02 11:30:00,25.72,25.73,25.7,25.71,9800.0,17.9066,17.9136,17.8927,17.8996,9800.0
2007-03-02 11:40:00,25.71,25.75,25.7,25.74,12400.0,17.8996,17.9275,17.8927,17.9205,12400.0
2007-03-02 11:50:00,25.74,25.74,25.68,25.7,5800.0,17.9205,17.9205,17.8788,17.8927,5800.0
2007-03-02 12:00:00,25.71,25.78,25.71,25.78,9800.0,17.8996,17.9484,17.8996,17.9484,9800.0
2007-03-02 12:10:00,25.78,25.78,25.68,25.69,16400.0,17.9484,17.9484,17.8788,17.8857,16400.0
2007-03-02 12:20:00,25.68,25.73,25.65,25.65,13400.0,17.8788,17.9136,17.8579,17.8579,13400.0
2007-03-02 12:30:00,25.65,25.66,25.61,25.66,13800.0,17.8579,17.8648,17.83,17.8648,13800.0
2007-03-02 12:40:00,25.65,25.66,25.56,25.61,21200.0,17.8579,17.8648,17.7952,17.83,21200.0
2007-03-02 12:50:00,25.61,25.64,25.57,25.61,33200.0,17.83,17.8509,17.8022,17.83,33200.0
2007-03-02 13:00:00,25.61,25.61,25.51,25.51,16400.0,17.83,17.83,17.7604,17.7604,16400.0
2007-03-02 13:10:00,25.53,25.57,25.5,25.5,17400.0,17.7743,17.8022,17.7534,17.7534,17400.0
2007-03-02 13:20:00,25.52,25.53,25.4,25.46,28200.0,17.7674,17.7743,17.6838,17.7256,28200.0
2007-03-02 13:30:00,25.46,25.46,25.36,25.46,14200.0,17.7256,17.7256,17.656,17.7256,14200.0
2007-03-02 13:40:00,25.46,25.51,25.43,25.47,15000.0,17.7256,17.7604,17.7047,17.7326,15000.0
2007-03-02 13:50:00,25.5,25.5,25.44,25.47,8800.0,17.7534,17.7534,17.7117,17.7326,8800.0
2007-03-02 14:00:00,25.48,25.48,25.33,25.39,40400.0,17.7395,17.7395,17.6351,17.6769,40400.0
2007-03-02 14:10:00,25.4,25.42,25.31,25.34,8800.0,17.6838,17.6977,17.6212,17.642,8800.0
2007-03-02 14:20:00,25.35,25.41,25.32,25.4,31600.0,17.649,17.6908,17.6281,17.6838,31600.0
2007-03-02 14:30:00,25.4,25.45,25.34,25.45,36000.0,17.6838,17.7186,17.642,17.7186,36000.0
2007-03-02 14:40:00,25.47,25.48,25.38,25.39,28200.0,17.7326,17.7395,17.6699,17.6769,28200.0
2007-03-02 14:50:00,25.39,25.43,25.37,25.38,13800.0,17.6769,17.7047,17.6629,17.6699,13800.0
2007-03-02 15:00:00,25.39,25.43,25.36,25.43,18800.0,17.6769,17.7047,17.656,17.7047,18800.0
2007-03-02 15:10:00,25.43,25.45,25.35,25.35,16400.0,17.7047,17.7186,17.649,17.649,16400.0
2007-03-02 15:20:00,25.35,25.45,25.35,25.4,25400.0,17.649,17.7186,17.649,17.6838,25400.0
2007-03-02 15:30:00,25.41,25.44,25.38,25.39,15400.0,17.6908,17.7117,17.6699,17.6769,15400.0
2007-03-02 15:40:00,25.39,25.4,25.31,25.31,31200.0,17.6769,17.6838,17.6212,17.6212,31200.0
2007-03-02 15:50:00,25.31,25.31,25.21,25.21,66400.0,17.6212,17.6212,17.5515,17.5515,66400.0
2007-03-05 09:30:00,25.0,25.15,25.0,25.12,44600.0,17.4053,17.5098,17.4053,17.4889,44600.0
2007-03-05 09:40:00,25.13,25.13,24.98,25.03,79600.0,17.4958,17.4958,17.3914,17.4262,79600.0
2007-03-05 09:50:00,25.02,25.22,25.0,25.22,59800.0,17.4193,17.5585,17.4053,17.5585,59800.0
2007-03-05 10:00:00,25.29,25.29,25.15,25.28,29000.0,17.6072,17.6072,17.5098,17.6003,29000.0
2007-03-05 10:10:00,25.3,25.42,25.28,25.34,52600.0,17.6142,17.6977,17.6003,17.642,52600.0
2007-03-05 10:20:00,25.35,25.36,25.3,25.35,31400.0,17.649,17.656,17.6142,17.649,31400.0
2007-03-05 10:30:00,25.37,25.37,24.91,25.11,64600.0,17.6629,17.6629,17.3427,17.4819,64600.0
2007-03-05 10:40:00,25.11,25.18,24.9,25.1,32800.0,17.4819,17.5307,17.3357,17.475,32800.0
2007-03-05 10:50:00,25.06,25.18,24.88,25.18,27400.0,17.4471,17.5307,17.3218,17.5307,27400.0
2007-03-05 11:00:00,25.17,25.23,25.14,25.23,27000.0,17.5237,17.5655,17.5028,17.5655,27000.0
2007-03-05 11:10:00,25.22,25.25,25.09,25.25,26000.0,17.5585,17.5794,17.468,17.5794,26000.0
2007-03-05 11:20:00,25.25,25.28,25.23,25.28,21800.0,17.5794,17.6003,17.5655,17.6003,21800.0
2007-03-05 11:30:00,25.25,25.28,25.17,25.27,23600.0,17.5794,17.6003,17.5237,17.5933,23600.0
2007-03-05 11:40:00,25.27,25.3,25.22,25.29,19200.0,17.5933,17.6142,17.5585,17.6072,19200.0
2007-03-05 11:50:00,25.29,25.33,25.25,25.25,26800.0,17.6072,17.6351,17.5794,17.5794,26800.0
2007-03-05 12:00:00,25.29,25.29,25.15,25.22,16000.0,17.6072,17.6072,17.5098,17.5585,16000.0
2007-03-05 12:10:00,25.23,25.3,25.23,25.27,15800.0,17.5655,17.6142,17.5655,17.5933,15800.0
2007-03-05 12:20:00,25.28,25.31,25.21,25.22,8800.0,17.6003,17.6212,17.5515,17.5585,8800.0
2007-03-05 12:30:00,25.22,25.22,25.11,25.15,20000.0,17.5585,17.5585,17.4819,17.5098,20000.0
2007-03-05 12:40:00,25.16,25.23,25.12,25.15,17400.0,17.5167,17.5655,17.4889,17.5098,17400.0
2007-03-05 12:50:00,25.17,25.17,25.0,25.03,16000.0,17.5237,17.5237,17.4053,17.4262,16000.0
2007-03-05 13:00:00,25.03,25.07,25.0,25.05,27000.0,17.4262,17.4541,17.4053,17.4401,27000.0
2007-03-05 13:10:00,25.05,25.2,25.05,25.1,23800.0,17.4401,17.5446,17.4401,17.475,23800.0
2007-03-05 13:20:00,25.08,25.08,24.92,25.05,29600.0,17.461,17.461,17.3496,17.4401,29600.0
2007-03-05 13:30:00,25.05,25.05,24.95,25.03,24600.0,17.4401,17.4401,17.3705,17.4262,24600.0
2007-03-05 13:40:00,25.05,25.13,25.05,25.12,13000.0,17.4401,17.4958,17.4401,17.4889,13000.0
2007-03-05 13:50:00,25.13,25.17,25.12,25.15,12400.0,17.4958,17.5237,17.4889,17.5098,12400.0
2007-03-05 14:00:00,25.14,25.18,24.99,25.01,19400.0,17.5028,17.5307,17.3984,17.4123,19400.0
2007-03-05 14:10:00,25.02,25.03,24.9,24.97,31800.0,17.4193,17.4262,17.3357,17.3845,31800.0
2007-03-05 14:20:00,24.96,24.98,24.93,24.93,17800.0,17.3775,17.3914,17.3566,17.3566,17800.0
2007-03-05 14:30:00,24.94,24.99,24.88,24.99,37800.0,17.3636,17.3984,17.3218,17.3984,37800.0
2007-03-05 14:40:00,24.99,25.05,24.97,25.02,21200.0,17.3984,17.4401,17.3845,17.4193,21200.0
2007-03-05 14:50:00,25.0,25.04,24.95,24.99,23600.0,17.4053,17.4332,17.3705,17.3984,23600.0
2007-03-05 15:00:00,25.0,25.0,24.9,24.91,34600.0,17.4053,17.4053,17.3357,17.3427,34600.0
2007-03-05 15:10:00,24.9,24.95,24.82,24.84,50600.0,17.3357,17.3705,17.28,17.2939,50600.0
2007-03-05 15:20:00,24.85,24.9,24.79,24.83,48200.0,17.3009,17.3357,17.2591,17.287,48200.0
2007-03-05 15:30:00,24.85,24.88,24.75,24.75,55000.0,17.3009,17.3218,17.2313,17.2313,55000.0
2007-03-05 15:40:00,24.75,24.77,24.67,24.7,79800.0,17.2313,17.2452,17.1756,17.1965,79800.0
2007-03-05 15:50:00,24.7,24.74,24.64,24.66,77000.0,17.1965,17.2243,17.1547,17.1686,77000.0
2007-03-06 09:30:00,25.0,25.27,24.91,25.15,79000.0,17.4053,17.5933,17.3427,17.5098,79000.0
2007-03-06 09:40:00,25.15,25.66,25.15,25.38,174600.0,17.5098,17.8648,17.5098,17.6699,174600.0
2007-03-06 09:50:00,25.36,25.44,25.31,25.31,88600.0,17.656,17.7117,17.6212,17.6212,88600.0
2007-03-06 10:00:00,25.31,25.44,25.23,25.28,50200.0,17.6212,17.7117,17.5655,17.6003,50200.0
2007-03-06 10:10:00,25.26,25.32,25.2,25.31,108400.0,17.5864,17.6281,17.5446,17.6212,108400.0
2007-03-06 10:20:00,25.31,25.45,25.26,25.43,23600.0,17.6212,17.7186,17.5864,17.7047,23600.0
2007-03-06 10:30:00,25.44,25.45,25.41,25.45,28400.0,17.7117,17.7186,17.6908,17.7186,28400.0
2007-03-06 10:40:00,25.45,25.45,25.36,25.41,38800.0,17.7186,17.7186,17.656,17.6908,38800.0
2007-03-06 10:50:00,25.41,25.45,25.34,25.35,21000.0,17.6908,17.7186,17.642,17.649,21000.0
2007-03-06 11:00:00,25.36,25.45,25.35,25.43,27400.0,17.656,17.7186,17.649,17.7047,27400.0
2007-03-06 11:10:00,25.4,25.48,25.4,25.41,28800.0,17.6838,17.7395,17.6838,17.6908,28800.0
2007-03-06 11:20:00,25.41,25.48,25.39,25.46,58200.0,17.6908,17.7395,17.6769,17.7256,58200.0
2007-03-06 11:30:00,25.47,25.5,25.45,25.5,42800.0,17.7326,17.7534,17.7186,17.7534,42800.0
2007-03-06 11:40:00,25.5,25.65,25.49,25.61,59400.0,17.7534,17.8579,17.7465,17.83,59400.0
2007-03-06 11:50:00,25.63,25.66,25.62,25.66,16200.0,17.844,17.8648,17.837,17.8648,16200.0
2007-03-06 12:00:00,25.66,25.67,25.62,25.65,20800.0,17.8648,17.8718,17.837,17.8579,20800.0
2007-03-06 12:10:00,25.65,25.65,25.58,25.59,22200.0,17.8579,17.8579,17.8091,17.8161,22200.0
2007-03-06 12:20:00,25.6,25.61,25.56,25.58,13600.0,17.8231,17.83,17.7952,17.8091,13600.0
2007-03-06 12:30:00,25.57,25.6,25.55,25.55,11200.0,17.8022,17.8231,17.7883,17.7883,11200.0
2007-03-06 12:40:00,25.55,25.66,25.55,25.65,15600.0,17.7883,17.8648,17.7883,17.8579,15600.0
2007-03-06 12:50:00,25.64,25.72,25.63,25.72,30400.0,17.8509,17.9066,17.844,17.9066,30400.0
2007-03-06 13:00:00,25.72,25.83,25.71,25.82,61000.0,17.9066,17.9832,17.8996,17.9762,61000.0
2007-03-06 13:10:00,25.83,25.86,25.77,25.77,18400.0,17.9832,18.0041,17.9414,17.9414,18400.0
2007-03-06 13:20:00,25.77,25.78,25.75,25.78,13200.0,17.9414,17.9484,17.9275,17.9484,13200.0
2007-03-06 13:30:00,25.78,25.86,25.78,25.85,25000.0,17.9484,18.0041,17.9484,17.9971,25000.0
2007-03-06 13:40:00,25.85,25.88,25.84,25.88,42200.0,17.9971,18.018,17.9902,18.018,42200.0
2007-03-06 13:50:00,25.88,25.88,25.85,25.87,13200.0,18.018,18.018,17.9971,18.011,13200.0
2007-03-06 14:00:00,25.86,25.95,25.85,25.91,45200.0,18.0041,18.0667,17.9971,18.0389,45200.0
2007-03-06 14:10:00,25.91,25.91,25.85,25.91,22800.0,18.0389,18.0389,17.9971,18.0389,22800.0
2007-03-06 14:20:00,25.92,25.95,25.89,25.93,35400.0,18.0459,18.0667,18.025,18.0528,35400.0
2007-03-06 14:30:00,25.93,25.95,25.93,25.94,22800.0,18.0528,18.0667,18.0528,18.0598,22800.0
2007-03-06 14:40:00,25.93,25.95,25.93,25.95,19600.0,18.0528,18.0667,18.0528,18.0667,19600.0
2007-03-06 14:50:00,25.95,25.96,25.93,25.96,21800.0,18.0667,18.0737,18.0528,18.0737,21800.0
2007-03-06 15:00:00,25.96,26.0,25.95,26.0,26600.0,18.0737,18.1015,18.0667,18.1015,26600.0
2007-03-06 15:10:00,26.0,26.04,26.0,26.03,27200.0,18.1015,18.1294,18.1015,18.1224,27200.0
2007-03-06 15:20:00,26.03,26.04,25.98,25.98,23000.0,18.1224,18.1294,18.0876,18.0876,23000.0
2007-03-06 15:30:00,25.97,26.0,25.97,25.97,65400.0,18.0807,18.1015,18.0807,18.0807,65400.0
2007-03-06 15:40:00,25.98,25.99,25.97,25.99,68200.0,18.0876,18.0946,18.0807,18.0946,68200.0
2007-03-06 15:50:00,25.99,26.0,25.92,25.92,77200.0,18.0946,18.1015,18.0459,18.0459,77200.0
2007-03-07 09:30:00,25.84,26.07,25.74,26.07,38600.0,17.9902,18.1503,17.9205,18.1503,38600.0
2007-03-07 09:40:00,26.04,26.16,25.99,26.09,61400.0,18.1294,18.2129,18.0946,18.1642,61400.0
2007-03-07 09:50:00,26.09,26.18,26.05,26.07,51000.0,18.1642,18.2269,18.1364,18.1503,51000.0
2007-03-07 10:00:00,26.08,26.14,26.05,26.08,52800.0,18.1572,18.199,18.1364,18.1572,52800.0
2007-03-07 10:10:00,26.08,26.11,26.01,26.03,50200.0,18.1572,18.1781,18.1085,18.1224,50200.0
2007-03-07 10:20:00,26.03,26.1,26.03,26.06,40000.0,18.1224,18.1712,18.1224,18.1433,40000.0
2007-03-07 10:30:00,26.06,26.12,26.02,26.09,67200.0,18.1433,18.1851,18.1155,18.1642,67200.0
2007-03-07 10:40:00,26.1,26.13,26.0,26.04,112000.0,18.1712,18.1921,18.1015,18.1294,112000.0
2007-03-07 10:50:00,26.04,26.08,26.0,26.01,83600.0,18.1294,18.1572,18.1015,18.1085,83600.0
2007-03-07 11:00:00,26.02,26.03,25.97,25.97,45600.0,18.1155,18.1224,18.0807,18.0807,45600.0
2007-03-07 11:10:00,25.98,26.01,25.93,26.01,28600.0,18.0876,18.1085,18.0528,18.1085,28600.0
2007-03-07 11:20:00,26.0,26.06,25.99,26.0,33400.0,18.1015,18.1433,18.0946,18.1015,33400.0
2007-03-07 11:30:00,26.0,26.01,25.97,25.97,48400.0,18.1015,18.1085,18.0807,18.0807,48400.0
2007-03-07 11:40:00,25.98,26.0,25.95,25.96,27200.0,18.0876,18.1015,18.0667,18.0737,27200.0
2007-03-07 11:50:00,25.95,26.06,25.95,26.06,20600.0,18.0667,18.1433,18.0667,18.1433,20600.0
2007-03-07 12:00:00,26.08,26.11,26.06,26.09,13600.0,18.1572,18.1781,18.1433,18.1642,13600.0
2007-03-07 12:10:00,26.08,26.1,26.03,26.06,24800.0,18.1572,18.1712,18.1224,18.1433,24800.0
2007-03-07 12:20:00,26.05,26.11,26.05,26.11,26600.0,18.1364,18.1781,18.1364,18.1781,26600.0
2007-03-07 12:30:00,26.1,26.12,26.06,26.09,23200.0,18.1712,18.1851,18.1433,18.1642,23200.0
2007-03-07 12:40:00,26.1,26.1,26.08,26.09,16800.0,18.1712,18.1712,18.1572,18.1642,16800.0
2007-03-07 12:50:00,26.08,26.09,26.07,26.08,16400.0,18.1572,18.1642,18.1503,18.1572,16400.0
2007-03-07 13:00:00,26.08,26.13,26.06,26.1,27600.0,18.1572,18.1921,18.1433,18.1712,27600.0
2007-03-07 13:10:00,26.1,26.18,26.1,26.15,62200.0,18.1712,18.2269,18.1712,18.206,62200.0
2007-03-07 13:20:00,26.15,26.19,26.14,26.14,17200.0,18.206,18.2338,18.199,18.199,17200.0
2007-03-07 13:30:00,26.12,26.17,26.11,26.17,16800.0,18.1851,18.2199,18.1781,18.2199,16800.0
2007-03-07 13:40:00,26.16,26.21,26.13,26.21,43600.0,18.2129,18.2478,18.1921,18.2478,43600.0
2007-03-07 13:50:00,26.21,26.22,26.16,26.18,66000.0,18.2478,18.2547,18.2129,18.2269,66000.0
2007-03-07 14:00:00,26.19,26.19,26.1,26.17,32200.0,18.2338,18.2338,18.1712,18.2199,32200.0
2007-03-07 14:10:00,26.17,26.2,26.14,26.2,15200.0,18.2199,18.2408,18.199,18.2408,15200.0
2007-03-07 14:20:00,26.22,26.23,26.14,26.17,32600.0,18.2547,18.2617,18.199,18.2199,32600.0
2007-03-07 14:30:00,26.17,26.17,26.13,26.16,31800.0,18.2199,18.2199,18.1921,18.2129,31800.0
2007-03-07 14:40:00,26.16,26.24,26.15,26.24,22800.0,18.2129,18.2686,18.206,18.2686,22800.0
2007-03-07 14:50:00,26.23,26.25,26.22,26.22,29000.0,18.2617,18.2756,18.2547,18.2547,29000.0
2007-03-07 15:00:00,26.23,26.33,26.22,26.3,49200.0,18.2617,18.3313,18.2547,18.3104,49200.0
2007-03-07 15:10:00,26.31,26.32,26.23,26.23,29600.0,18.3174,18.3243,18.2617,18.2617,29600.0
2007-03-07 15:20:00,26.23,26.24,26.15,26.17,47000.0,18.2617,18.2686,18.206,18.2199,47000.0
2007-03-07 15:30:00,26.15,26.25,26.14,26.23,58800.0,18.206,18.2756,18.199,18.2617,58800.0
2007-03-07 15:40:00,26.23,26.29,26.23,26.28,45400.0,18.2617,18.3035,18.2617,18.2965,45400.0
2007-03-07 15:50:00,26.29,26.32,26.15,26.21,147600.0,18.3035,18.3243,18.206,18.2478,147600.0
2007-03-08 09:30:00,26.33,26.47,26.25,26.47,44400.0,18.3313,18.4288,18.2756,18.4288,44400.0
2007-03-08 09:40:00,26.47,26.5,26.36,26.36,28600.0,18.4288,18.4497,18.3522,18.3522,28600.0
2007-03-08 09:50:00,26.36,26.48,26.36,26.39,31400.0,18.3522,18.4357,18.3522,18.3731,31400.0
2007-03-08 10:00:00,26.39,26.5,26.39,26.48,22800.0,18.3731,18.4497,18.3731,18.4357,22800.0
2007-03-08 10:10:00,26.48,26.59,26.43,26.58,57000.0,18.4357,18.5123,18.4009,18.5054,57000.0
2007-03-08 10:20:00,26.58,26.6,26.55,26.58,25200.0,18.5054,18.5193,18.4845,18.5054,25200.0
2007-03-08 10:30:00,26.58,26.58,26.54,26.57,5400.0,18.5054,18.5054,18.4775,18.4984,5400.0
2007-03-08 10:40:00,26.55,26.55,26.49,26.52,14000.0,18.4845,18.4845,18.4427,18.4636,14000.0
2007-03-08 10:50:00,26.52,26.53,26.48,26.48,5600.0,18.4636,18.4705,18.4357,18.4357,5600.0
2007-03-08 11:00:00,26.49,26.49,26.41,26.43,19400.0,18.4427,18.4427,18.387,18.4009,19400.0
2007-03-08 11:10:00,26.43,26.43,26.38,26.38,23000.0,18.4009,18.4009,18.3661,18.3661,23000.0
2007-03-08 11:20:00,26.38,26.43,26.36,26.37,32000.0,18.3661,18.4009,18.3522,18.3591,32000.0
2007-03-08 11:30:00,26.38,26.4,26.36,26.36,14000.0,18.3661,18.38,18.3522,18.3522,14000.0
2007-03-08 11:40:00,26.36,26.4,26.34,26.4,28600.0,18.3522,18.38,18.3383,18.38,28600.0
2007-03-08 11:50:00,26.39,26.4,26.37,26.4,11400.0,18.3731,18.38,18.3591,18.38,11400.0
2007-03-08 12:00:00,26.39,26.4,26.39,26.39,16000.0,18.3731,18.38,18.3731,18.3731,16000.0
2007-03-08 12:10:00,26.4,26.4,26.29,26.33,66000.0,18.38,18.38,18.3035,18.3313,66000.0
2007-03-08 12:20:00,26.34,26.35,26.32,26.32,29600.0,18.3383,18.3452,18.3243,18.3243,29600.0
2007-03-08 12:30:00,26.33,26.35,26.27,26.32,29600.0,18.3313,18.3452,18.2895,18.3243,29600.0
2007-03-08 12:40:00,26.32,26.42,26.32,26.36,40400.0,18.3243,18.394,18.3243,18.3522,40400.0
2007-03-08 12:50:00,26.37,26.39,26.33,26.33,29400.0,18.3591,18.3731,18.3313,18.3313,29400.0
2007-03-08 13:00:00,26.31,26.36,26.31,26.36,16800.0,18.3174,18.3522,18.3174,18.3522,16800.0
2007-03-08 13:10:00,26.34,26.35,26.31,26.32,18600.0,18.3383,18.3452,18.3174,18.3243,18600.0
2007-03-08 13:20:00,26.33,26.36,26.32,26.36,11000.0,18.3313,18.3522,18.3243,18.3522,11000.0
2007-03-08 13:30:00,26.36,26.36,26.33,26.33,13200.0,18.3522,18.3522,18.3313,18.3313,13200.0
2007-03-08 13:40:00,26.32,26.37,26.32,26.37,13400.0,18.3243,18.3591,18.3243,18.3591,13400.0
2007-03-08 13:50:00,26.37,26.37,26.32,26.32,16200.0,18.3591,18.3591,18.3243,18.3243,16200.0
2007-03-08 14:00:00,26.31,26.31,26.24,26.3,13600.0,18.3174,18.3174,18.2686,18.3104,13600.0
2007-03-08 14:10:00,26.3,26.33,26.22,26.26,30000.0,18.3104,18.3313,18.2547,18.2826,30000.0
2007-03-08 14:20:00,26.26,26.27,26.24,26.25,43400.0,18.2826,18.2895,18.2686,18.2756,43400.0
2007-03-08 14:30:00,26.24,26.25,26.14,26.2,59800.0,18.2686,18.2756,18.199,18.2408,59800.0
2007-03-08 14:40:00,26.21,26.28,26.18,26.24,38400.0,18.2478,18.2965,18.2269,18.2686,38400.0
2007-03-08 14:50:00,26.25,26.36,26.21,26.35,29200.0,18.2756,18.3522,18.2478,18.3452,29200.0
2007-03-08 15:00:00,26.34,26.36,26.27,26.28,26200.0,18.3383,18.3522,18.2895,18.2965,26200.0
2007-03-08 15:10:00,26.29,26.31,26.26,26.28,39000.0,18.3035,18.3174,18.2826,18.2965,39000.0
2007-03-08 15:20:00,26.28,26.3,26.25,26.26,31800.0,18.2965,18.3104,18.2756,18.2826,31800.0
2007-03-08 15:30:00,26.25,26.32,26.25,26.26,53000.0,18.2756,18.3243,18.2756,18.2826,53000.0
2007-03-08 15:40:00,26.27,26.27,26.25,26.25,33200.0,18.2895,18.2895,18.2756,18.2756,33200.0
2007-03-08 15:50:00,26.25,26.3,26.24,26.27,69000.0,18.2756,18.3104,18.2686,18.2895,69000.0
2007-03-09 09:30:00,26.43,26.47,26.36,26.45,18400.0,18.4009,18.4288,18.3522,18.4148,18400.0
2007-03-09 09:40:00,26.42,26.42,26.3,26.33,48000.0,18.394,18.394,18.3104,18.3313,48000.0
2007-03-09 09:50:00,26.33,26.33,26.25,26.26,25600.0,18.3313,18.3313,18.2756,18.2826,25600.0
2007-03-09 10:00:00,26.25,26.3,26.25,26.25,40200.0,18.2756,18.3104,18.2756,18.2756,40200.0
2007-03-09 10:10:00,26.25,26.27,26.21,26.23,30600.0,18.2756,18.2895,18.2478,18.2617,30600.0
2007-03-09 10:20:00,26.23,26.3,26.23,26.3,46600.0,18.2617,18.3104,18.2617,18.3104,46600.0
2007-03-09 10:30:00,26.3,26.35,26.27,26.3,28400.0,18.3104,18.3452,18.2895,18.3104,28400.0
2007-03-09 10:40:00,26.3,26.33,26.28,26.3,23200.0,18.3104,18.3313,18.2965,18.3104,23200.0
2007-03-09 10:50:00,26.32,26.37,26.28,26.29,18800.0,18.3243,18.3591,18.2965,18.3035,18800.0
2007-03-09 11:00:00,26.28,26.36,26.28,26.35,16800.0,18.2965,18.3522,18.2965,18.3452,16800.0
2007-03-09 11:10:00,26.35,26.36,26.28,26.31,41000.0,18.3452,18.3522,18.2965,18.3174,41000.0
2007-03-09 11:20:00,26.31,26.33,26.27,26.32,21400.0,18.3174,18.3313,18.2895,18.3243,21400.0
2007-03-09 11:30:00,26.32,26.39,26.3,26.38,34600.0,18.3243,18.3731,18.3104,18.3661,34600.0
2007-03-09 11:40:00,26.39,26.41,26.34,26.41,20200.0,18.3731,18.387,18.3383,18.387,20200.0
2007-03-09 11:50:00,26.41,26.45,26.38,26.41,10800.0,18.387,18.4148,18.3661,18.387,10800.0
2007-03-09 12:00:00,26.42,26.48,26.42,26.48,14600.0,18.394,18.4357,18.394,18.4357,14600.0
2007-03-09 12:10:00,26.49,26.5,26.48,26.5,7200.0,18.4427,18.4497,18.4357,18.4497,7200.0
2007-03-09 12:20:00,26.49,26.61,26.49,26.61,20000.0,18.4427,18.5262,18.4427,18.5262,20000.0
2007-03-09 12:30:00,26.61,26.62,26.5,26.52,18800.0,18.5262,18.5332,18.4497,18.4636,18800.0
2007-03-09 12:40:00,26.52,26.53,26.5,26.52,9800.0,18.4636,18.4705,18.4497,18.4636,9800.0
2007-03-09 12:50:00,26.5,26.52,26.45,26.48,27000.0,18.4497,18.4636,18.4148,18.4357,27000.0
2007-03-09 13:00:00,26.48,26.53,26.48,26.52,13800.0,18.4357,18.4705,18.4357,18.4636,13800.0
2007-03-09 13:10:00,26.53,26.54,26.48,26.5,11600.0,18.4705,18.4775,18.4357,18.4497,11600.0
2007-03-09 13:20:00,26.52,26.59,26.52,26.59,11200.0,18.4636,18.5123,18.4636,18.5123,11200.0
2007-03-09 13:30:00,26.59,26.6,26.56,26.56,22800.0,18.5123,18.5193,18.4914,18.4914,22800.0
2007-03-09 13:40:00,26.56,26.59,26.55,26.59,14600.0,18.4914,18.5123,18.4845,18.5123,14600.0
2007-03-09 13:50:00,26.58,26.58,26.49,26.5,18600.0,18.5054,18.5054,18.4427,18.4497,18600.0
2007-03-09 14:00:00,26.5,26.54,26.45,26.54,19800.0,18.4497,18.4775,18.4148,18.4775,19800.0
2007-03-09 14:10:00,26.55,26.58,26.54,26.56,15400.0,18.4845,18.5054,18.4775,18.4914,15400.0
2007-03-09 14:20:00,26.56,26.58,26.52,26.55,28000.0,18.4914,18.5054,18.4636,18.4845,28000.0
2007-03-09 14:30:00,26.55,26.57,26.52,26.53,33400.0,18.4845,18.4984,18.4636,18.4705,33400.0
2007-03-09 14:40:00,26.52,26.54,26.5,26.52,11200.0,18.4636,18.4775,18.4497,18.4636,11200.0
2007-03-09 14:50:00,26.52,26.54,26.5,26.53,17000.0,18.4636,18.4775,18.4497,18.4705,17000.0
2007-03-09 15:00:00,26.53,26.55,26.5,26.54,22800.0,18.4705,18.4845,18.4497,18.4775,22800.0
2007-03-09 15:10:00,26.54,26.55,26.5,26.5,21600.0,18.4775,18.4845,18.4497,18.4497,21600.0
2007-03-09 15:20:00,26.5,26.55,26.5,26.54,25000.0,18.4497,18.4845,18.4497,18.4775,25000.0
2007-03-09 15:30:00,26.54,26.56,26.5,26.55,20600.0,18.4775,18.4914,18.4497,18.4845,20600.0
2007-03-09 15:40:00,26.55,26.63,26.54,26.61,34200.0,18.4845,18.5402,18.4775,18.5262,34200.0
2007-03-09 15:50:00,26.62,26.62,26.57,26.58,69400.0,18.5332,18.5332,18.4984,18.5054,69400.0
2007-03-12 09:30:00,26.53,26.88,26.53,26.86,56800.0,18.4705,18.7142,18.4705,18.7003,56800.0
2007-03-12 09:40:00,26.89,26.93,26.85,26.9,32200.0,18.7212,18.749,18.6933,18.7281,32200.0
2007-03-12 09:50:00,26.91,26.91,26.85,26.87,20600.0,18.7351,18.7351,18.6933,18.7073,20600.0
2007-03-12 10:00:00,26.86,26.88,26.79,26.79,66600.0,18.7003,18.7142,18.6516,18.6516,66600.0
2007-03-12 10:10:00,26.78,26.85,26.76,26.85,14000.0,18.6446,18.6933,18.6307,18.6933,14000.0
2007-03-12 10:20:00,26.85,26.85,26.85,26.85,0.0,18.6933,18.6933,18.6933,18.6933,0.0
2007-03-12 10:30:00,26.8,26.82,26.8,26.8,9200.0,18.6585,18.6724,18.6585,18.6585,9200.0
2007-03-12 10:40:00,26.8,26.81,26.74,26.74,22400.0,18.6585,18.6655,18.6167,18.6167,22400.0
2007-03-12 10:50:00,26.74,26.75,26.69,26.75,30800.0,18.6167,18.6237,18.5819,18.6237,30800.0
2007-03-12 11:00:00,26.75,26.75,26.72,26.72,19600.0,18.6237,18.6237,18.6028,18.6028,19600.0
2007-03-12 11:10:00,26.72,26.74,26.72,26.72,13400.0,18.6028,18.6167,18.6028,18.6028,13400.0
2007-03-12 11:20:00,26.72,26.72,26.71,26.71,10800.0,18.6028,18.6028,18.5959,18.5959,10800.0
2007-03-12 11:30:00,26.69,26.7,26.68,26.7,8600.0,18.5819,18.5889,18.575,18.5889,8600.0
2007-03-12 11:40:00,26.7,26.71,26.68,26.68,13600.0,18.5889,18.5959,18.575,18.575,13600.0
2007-03-12 11:50:00,26.68,26.7,26.68,26.69,17000.0,18.575,18.5889,18.575,18.5819,17000.0
2007-03-12 12:00:00,26.7,26.72,26.7,26.72,12600.0,18.5889,18.6028,18.5889,18.6028,12600.0
2007-03-12 12:10:00,26.74,26.75,26.72,26.75,17600.0,18.6167,18.6237,18.6028,18.6237,17600.0
2007-03-12 12:20:00,26.74,26.75,26.72,26.73,11200.0,18.6167,18.6237,18.6028,18.6098,11200.0
2007-03-12 12:30:00,26.73,26.86,26.73,26.84,29800.0,18.6098,18.7003,18.6098,18.6864,29800.0
2007-03-12 12:40:00,26.83,26.89,26.82,26.89,20800.0,18.6794,18.7212,18.6724,18.7212,20800.0
2007-03-12 12:50:00,26.88,26.96,26.88,26.96,39600.0,18.7142,18.7699,18.7142,18.7699,39600.0
2007-03-12 13:00:00,26.96,27.01,26.95,26.99,30600.0,18.7699,18.8047,18.763,18.7908,30600.0
2007-03-12 13:10:00,26.99,27.03,26.98,27.01,27800.0,18.7908,18.8186,18.7838,18.8047,27800.0
2007-03-12 13:20:00,27.0,27.06,26.99,27.01,36400.0,18.7978,18.8395,18.7908,18.8047,36400.0
2007-03-12 13:30:00,27.02,27.04,27.0,27.01,18200.0,18.8117,18.8256,18.7978,18.8047,18200.0
2007-03-12 13:40:00,27.0,27.06,27.0,27.05,20200.0,18.7978,18.8395,18.7978,18.8326,20200.0
2007-03-12 13:50:00,27.05,27.1,27.03,27.07,19600.0,18.8326,18.8674,18.8186,18.8465,19600.0
2007-03-12 14:00:00,27.08,27.09,27.0,27.0,26600.0,18.8535,18.8604,18.7978,18.7978,26600.0
2007-03-12 14:10:00,27.0,27.1,27.0,27.1,25000.0,18.7978,18.8674,18.7978,18.8674,25000.0
2007-03-12 14:20:00,27.09,27.13,27.09,27.12,33000.0,18.8604,18.8883,18.8604,18.8813,33000.0
2007-03-12 14:30:00,27.11,27.22,27.11,27.17,38600.0,18.8743,18.9509,18.8743,18.9161,38600.0
2007-03-12 14:40:00,27.18,27.2,27.17,27.18,12600.0,18.9231,18.937,18.9161,18.9231,12600.0
2007-03-12 14:50:00,27.18,27.19,27.11,27.11,20400.0,18.9231,18.93,18.8743,18.8743,20400.0
2007-03-12 15:00:00,27.11,27.11,27.09,27.1,36000.0,18.8743,18.8743,18.8604,18.8674,36000.0
2007-03-12 15:10:00,27.11,27.11,27.03,27.05,48400.0,18.8743,18.8743,18.8186,18.8326,48400.0
2007-03-12 15:20:00,27.05,27.05,26.94,26.96,91600.0,18.8326,18.8326,18.756,18.7699,91600.0
2007-03-12 15:30:00,26.96,26.99,26.93,26.99,77600.0,18.7699,18.7908,18.749,18.7908,77600.0
2007-03-12 15:40:00,26.99,27.02,26.95,26.97,103600.0,18.7908,18.8117,18.763,18.7769,103600.0
2007-03-12 15:50:00,26.96,27.0,26.92,26.98,146800.0,18.7699,18.7978,18.7421,18.7838,146800.0
2007-03-13 09:30:00,27.48,27.75,27.45,27.72,507800.0,19.1319,19.3199,19.1111,19.299,507800.0
2007-03-13 09:40:00,27.72,27.85,27.58,27.67,311000.0,19.299,19.3895,19.2016,19.2642,311000.0
2007-03-13 09:50:00,27.67,27.98,27.66,27.95,380400.0,19.2642,19.4801,19.2573,19.4592,380400.0
2007-03-13 10:00:00,27.95,28.18,27.86,28.17,502400.0,19.4592,19.6193,19.3965,19.6123,502400.0
2007-03-13 10:10:00,28.17,28.22,28.05,28.09,239000.0,19.6123,19.6471,19.5288,19.5566,239000.0
2007-03-13 10:20:00,28.1,28.15,28.08,28.13,151800.0,19.5636,19.5984,19.5497,19.5845,151800.0
2007-03-13 10:30:00,28.13,28.14,27.84,27.87,240400.0,19.5845,19.5914,19.3826,19.4035,240400.0
2007-03-13 10:40:00,27.87,27.93,27.78,27.91,167200.0,19.4035,19.4452,19.3408,19.4313,167200.0
2007-03-13 10:50:00,27.92,27.93,27.8,27.82,218400.0,19.4383,19.4452,19.3547,19.3687,218400.0
2007-03-13 11:00:00,27.83,27.93,27.81,27.88,142800.0,19.3756,19.4452,19.3617,19.4104,142800.0
2007-03-13 11:10:00,27.88,27.93,27.86,27.93,91200.0,19.4104,19.4452,19.3965,19.4452,91200.0
2007-03-13 11:20:00,27.93,28.05,27.88,28.03,221400.0,19.4452,19.5288,19.4104,19.5149,221400.0
2007-03-13 11:30:00,28.05,28.1,27.97,28.03,139000.0,19.5288,19.5636,19.4731,19.5149,139000.0
2007-03-13 11:40:00,28.03,28.03,27.88,27.93,78200.0,19.5149,19.5149,19.4104,19.4452,78200.0
2007-03-13 11:50:00,27.93,27.96,27.88,27.96,40000.0,19.4452,19.4661,19.4104,19.4661,40000.0
2007-03-13 12:00:00,27.96,28.0,27.89,27.9,95600.0,19.4661,19.494,19.4174,19.4244,95600.0
2007-03-13 12:10:00,27.88,27.9,27.64,27.68,127800.0,19.4104,19.4244,19.2433,19.2712,127800.0
2007-03-13 12:20:00,27.7,27.75,27.67,27.7,114800.0,19.2851,19.3199,19.2642,19.2851,114800.0
2007-03-13 12:30:00,27.7,27.7,27.5,27.5,88200.0,19.2851,19.2851,19.1459,19.1459,88200.0
2007-03-13 12:40:00,27.49,27.64,27.39,27.61,76000.0,19.1389,19.2433,19.0693,19.2225,76000.0
2007-03-13 12:50:00,27.63,27.68,27.61,27.67,36000.0,19.2364,19.2712,19.2225,19.2642,36000.0
2007-03-13 13:00:00,27.66,27.79,27.66,27.72,73600.0,19.2573,19.3478,19.2573,19.299,73600.0
2007-03-13 13:10:00,27.73,27.74,27.66,27.71,33000.0,19.306,19.313,19.2573,19.2921,33000.0
2007-03-13 13:20:00,27.7,27.71,27.62,27.67,31400.0,19.2851,19.2921,19.2294,19.2642,31400.0
2007-03-13 13:30:00,27.67,27.7,27.61,27.66,63600.0,19.2642,19.2851,19.2225,19.2573,63600.0
2007-03-13 13:40:00,27.66,27.73,27.63,27.63,50200.0,19.2573,19.306,19.2364,19.2364,50200.0
2007-03-13 13:50:00,27.64,27.72,27.63,27.71,35400.0,19.2433,19.299,19.2364,19.2921,35400.0
2007-03-13 14:00:00,27.7,27.71,27.59,27.61,90000.0,19.2851,19.2921,19.2085,19.2225,90000.0
2007-03-13 14:10:00,27.61,27.63,27.25,27.29,186800.0,19.2225,19.2364,18.9718,18.9997,186800.0
2007-03-13 14:20:00,27.29,27.38,27.23,27.25,123200.0,18.9997,19.0623,18.9579,18.9718,123200.0
2007-03-13 14:30:00,27.25,27.35,27.23,27.24,61400.0,18.9718,19.0414,18.9579,18.9649,61400.0
2007-03-13 14:40:00,27.25,27.27,27.11,27.21,95600.0,18.9718,18.9857,18.8743,18.944,95600.0
2007-03-13 14:50:00,27.22,27.4,27.22,27.38,102200.0,18.9509,19.0762,18.9509,19.0623,102200.0
2007-03-13 15:00:00,27.38,27.4,27.25,27.32,140600.0,19.0623,19.0762,18.9718,19.0206,140600.0
2007-03-13 15:10:00,27.32,27.32,27.23,27.31,62200.0,19.0206,19.0206,18.9579,19.0136,62200.0
2007-03-13 15:20:00,27.33,27.36,27.3,27.3,71600.0,19.0275,19.0484,19.0066,19.0066,71600.0
2007-03-13 15:30:00,27.29,27.34,27.23,27.26,87600.0,18.9997,19.0345,18.9579,18.9788,87600.0
2007-03-13 15:40:00,27.25,27.28,27.18,27.27,57800.0,18.9718,18.9927,18.9231,18.9857,57800.0
2007-03-13 15:50:00,27.26,27.31,27.19,27.27,170600.0,18.9788,19.0136,18.93,18.9857,170600.0
2007-03-14 09:30:00,27.35,27.46,27.28,27.41,65400.0,19.0414,19.118,18.9927,19.0832,65400.0
2007-03-14 09:40:00,27.43,27.43,27.05,27.05,91800.0,19.0971,19.0971,18.8326,18.8326,91800.0
2007-03-14 09:50:00,27.04,27.06,26.86,26.86,94400.0,18.8256,18.8395,18.7003,18.7003,94400.0
2007-03-14 10:00:00,26.86,26.86,26.71,26.78,88400.0,18.7003,18.7003,18.5959,18.6446,88400.0
2007-03-14 10:10:00,26.77,26.9,26.76,26.9,71600.0,18.6376,18.7281,18.6307,18.7281,71600.0
2007-03-14 10:20:00,26.89,27.09,26.86,27.01,71800.0,18.7212,18.8604,18.7003,18.8047,71800.0
2007-03-14 10:30:00,27.0,27.11,27.0,27.1,43000.0,18.7978,18.8743,18.7978,18.8674,43000.0
2007-03-14 10:40:00,27.08,27.12,26.98,27.02,41000.0,18.8535,18.8813,18.7838,18.8117,41000.0
2007-03-14 10:50:00,27.03,27.04,26.93,26.96,41000.0,18.8186,18.8256,18.749,18.7699,41000.0
2007-03-14 11:00:00,26.94,27.03,26.91,27.0,63200.0,18.756,18.8186,18.7351,18.7978,63200.0
2007-03-14 11:10:00,27.0,27.03,26.95,27.01,17400.0,18.7978,18.8186,18.763,18.8047,17400.0
2007-03-14 11:20:00,27.01,27.01,26.92,26.93,24800.0,18.8047,18.8047,18.7421,18.749,24800.0
2007-03-14 11:30:00,26.93,26.93,26.85,26.89,52800.0,18.749,18.749,18.6933,18.7212,52800.0
2007-03-14 11:40:00,26.89,26.95,26.87,26.93,16000.0,18.7212,18.763,18.7073,18.749,16000.0
2007-03-14 11:50:00,26.93,26.93,26.81,26.86,15400.0,18.749,18.749,18.6655,18.7003,15400.0
2007-03-14 12:00:00,26.9,26.91,26.83,26.83,28000.0,18.7281,18.7351,18.6794,18.6794,28000.0
2007-03-14 12:10:00,26.83,26.86,26.8,26.82,20400.0,18.6794,18.7003,18.6585,18.6724,20400.0
2007-03-14 12:20:00,26.82,26.85,26.79,26.81,57200.0,18.6724,18.6933,18.6516,18.6655,57200.0
2007-03-14 12:30:00,26.82,26.91,26.8,26.91,52200.0,18.6724,18.7351,18.6585,18.7351,52200.0
2007-03-14 12:40:00,26.91,26.91,26.82,26.82,30200.0,18.7351,18.7351,18.6724,18.6724,30200.0
2007-03-14 12:50:00,26.81,26.84,26.74,26.82,69400.0,18.6655,18.6864,18.6167,18.6724,69400.0
2007-03-14 13:00:00,26.81,26.89,26.81,26.85,41200.0,18.6655,18.7212,18.6655,18.6933,41200.0
2007-03-14 13:10:00,26.88,27.09,26.86,27.09,44600.0,18.7142,18.8604,18.7003,18.8604,44600.0
2007-03-14 13:20:00,27.09,27.2,27.09,27.19,21800.0,18.8604,18.937,18.8604,18.93,21800.0
2007-03-14 13:30:00,27.19,27.23,27.1,27.21,24600.0,18.93,18.9579,18.8674,18.944,24600.0
2007-03-14 13:40:00,27.19,27.25,27.11,27.11,30600.0,18.93,18.9718,18.8743,18.8743,30600.0
2007-03-14 13:50:00,27.11,27.12,26.97,27.06,33000.0,18.8743,18.8813,18.7769,18.8395,33000.0
2007-03-14 14:00:00,27.07,27.11,27.0,27.06,40600.0,18.8465,18.8743,18.7978,18.8395,40600.0
2007-03-14 14:10:00,27.06,27.15,27.06,27.15,12600.0,18.8395,18.9022,18.8395,18.9022,12600.0
2007-03-14 14:20:00,27.15,27.2,27.11,27.19,24800.0,18.9022,18.937,18.8743,18.93,24800.0
2007-03-14 14:30:00,27.18,27.25,27.17,27.25,36000.0,18.9231,18.9718,18.9161,18.9718,36000.0
2007-03-14 14:40:00,27.25,27.28,27.16,27.16,27800.0,18.9718,18.9927,18.9092,18.9092,27800.0
2007-03-14 14:50:00,27.16,27.25,27.15,27.24,20000.0,18.9092,18.9718,18.9022,18.9649,20000.0
2007-03-14 15:00:00,27.24,27.39,27.24,27.39,43200.0,18.9649,19.0693,18.9649,19.0693,43200.0
2007-03-14 15:10:00,27.39,27.53,27.36,27.5,69800.0,19.0693,19.1668,19.0484,19.1459,69800.0
2007-03-14 15:20:00,27.5,27.63,27.5,27.58,105200.0,19.1459,19.2364,19.1459,19.2016,105200.0
2007-03-14 15:30:00,27.58,27.59,27.48,27.49,62800.0,19.2016,19.2085,19.1319,19.1389,62800.0
2007-03-14 15:40:00,27.49,27.54,27.43,27.54,56800.0,19.1389,19.1737,19.0971,19.1737,56800.0
2007-03-14 15:50:00,27.52,27.55,27.47,27.52,58800.0,19.1598,19.1807,19.125,19.1598,58800.0
2007-03-15 09:30:00,27.39,27.78,27.33,27.74,102400.0,19.0693,19.3408,19.0275,19.313,102400.0
2007-03-15 09:40:00,27.75,27.88,27.75,27.82,133600.0,19.3199,19.4104,19.3199,19.3687,133600.0
2007-03-15 09:50:00,27.82,27.97,27.76,27.96,116600.0,19.3687,19.4731,19.3269,19.4661,116600.0
2007-03-15 10:00:00,27.97,28.2,27.9,28.15,142000.0,19.4731,19.6332,19.4244,19.5984,142000.0
2007-03-15 10:10:00,28.13,28.14,28.02,28.04,92800.0,19.5845,19.5914,19.5079,19.5218,92800.0
2007-03-15 10:20:00,28.04,28.15,28.01,28.15,74000.0,19.5218,19.5984,19.5009,19.5984,74000.0
2007-03-15 10:30:00,28.15,28.17,28.01,28.05,49800.0,19.5984,19.6123,19.5009,19.5288,49800.0
2007-03-15 10:40:00,28.06,28.14,28.01,28.11,33200.0,19.5357,19.5914,19.5009,19.5706,33200.0
2007-03-15 10:50:00,28.12,28.12,27.93,27.99,26600.0,19.5775,19.5775,19.4452,19.487,26600.0
2007-03-15 11:00:00,28.0,28.03,27.91,28.03,38200.0,19.494,19.5149,19.4313,19.5149,38200.0
2007-03-15 11:10:00,28.02,28.03,27.99,28.01,60000.0,19.5079,19.5149,19.487,19.5009,60000.0
2007-03-15 11:20:00,28.0,28.03,27.98,28.02,23400.0,19.494,19.5149,19.4801,19.5079,23400.0
2007-03-15 11:30:00,28.0,28.02,27.99,28.0,78000.0,19.494,19.5079,19.487,19.494,78000.0
2007-03-15 11:40:00,28.0,28.02,27.94,27.95,54200.0,19.494,19.5079,19.4522,19.4592,54200.0
2007-03-15 11:50:00,27.95,27.95,27.83,27.91,53600.0,19.4592,19.4592,19.3756,19.4313,53600.0
2007-03-15 12:00:00,27.91,27.99,27.86,27.93,90800.0,19.4313,19.487,19.3965,19.4452,90800.0
2007-03-15 12:10:00,27.93,27.93,27.88,27.88,23600.0,19.4452,19.4452,19.4104,19.4104,23600.0
2007-03-15 12:20:00,27.88,27.9,27.86,27.86,22800.0,19.4104,19.4244,19.3965,19.3965,22800.0
2007-03-15 12:30:00,27.85,27.86,27.8,27.81,27400.0,19.3895,19.3965,19.3547,19.3617,27400.0
2007-03-15 12:40:00,27.81,27.82,27.78,27.79,30800.0,19.3617,19.3687,19.3408,19.3478,30800.0
2007-03-15 12:50:00,27.81,27.81,27.76,27.78,25800.0,19.3617,19.3617,19.3269,19.3408,25800.0
2007-03-15 13:00:00,27.78,27.84,27.76,27.82,26200.0,19.3408,19.3826,19.3269,19.3687,26200.0
2007-03-15 13:10:00,27.8,27.8,27.71,27.73,24000.0,19.3547,19.3547,19.2921,19.306,24000.0
2007-03-15 13:20:00,27.73,27.75,27.7,27.75,29800.0,19.306,19.3199,19.2851,19.3199,29800.0
2007-03-15 13:30:00,27.74,27.74,27.63,27.63,24600.0,19.313,19.313,19.2364,19.2364,24600.0
2007-03-15 13:40:00,27.63,27.74,27.6,27.7,84600.0,19.2364,19.313,19.2155,19.2851,84600.0
2007-03-15 13:50:00,27.69,27.73,27.68,27.7,37400.0,19.2782,19.306,19.2712,19.2851,37400.0
2007-03-15 14:00:00,27.71,27.71,27.64,27.64,21800.0,19.2921,19.2921,19.2433,19.2433,21800.0
2007-03-15 14:10:00,27.65,27.65,27.61,27.63,17000.0,19.2503,19.2503,19.2225,19.2364,17000.0
2007-03-15 14:20:00,27.63,27.65,27.6,27.63,24000.0,19.2364,19.2503,19.2155,19.2364,24000.0
2007-03-15 14:30:00,27.62,27.67,27.61,27.65,30800.0,19.2294,19.2642,19.2225,19.2503,30800.0
2007-03-15 14:40:00,27.66,27.7,27.64,27.67,18600.0,19.2573,19.2851,19.2433,19.2642,18600.0
2007-03-15 14:50:00,27.67,27.71,27.67,27.68,17600.0,19.2642,19.2921,19.2642,19.2712,17600.0
2007-03-15 15:00:00,27.68,27.68,27.64,27.67,30200.0,19.2712,19.2712,19.2433,19.2642,30200.0
2007-03-15 15:10:00,27.67,27.78,27.64,27.78,70200.0,19.2642,19.3408,19.2433,19.3408,70200.0
2007-03-15 15:20:00,27.78,27.79,27.68,27.68,33600.0,19.3408,19.3478,19.2712,19.2712,33600.0
2007-03-15 15:30:00,27.67,27.7,27.63,27.64,52600.0,19.2642,19.2851,19.2364,19.2433,52600.0
2007-03-15 15:40:00,27.64,27.7,27.64,27.7,46400.0,19.2433,19.2851,19.2433,19.2851,46400.0
2007-03-15 15:50:00,27.7,27.73,27.66,27.7,66000.0,19.2851,19.306,19.2573,19.2851,66000.0
2007-03-16 09:30:00,27.8,27.98,27.58,27.58,103200.0,19.3547,19.4801,19.2016,19.2016,103200.0
2007-03-16 09:40:00,27.62,27.71,27.53,27.71,62400.0,19.2294,19.2921,19.1668,19.2921,62400.0
2007-03-16 09:50:00,27.71,27.81,27.65,27.8,65200.0,19.2921,19.3617,19.2503,19.3547,65200.0
2007-03-16 10:00:00,27.81,27.92,27.77,27.91,52400.0,19.3617,19.4383,19.3338,19.4313,52400.0
2007-03-16 10:10:00,27.92,27.93,27.8,27.8,35000.0,19.4383,19.4452,19.3547,19.3547,35000.0
2007-03-16 10:20:00,27.8,27.8,27.72,27.76,19200.0,19.3547,19.3547,19.299,19.3269,19200.0
2007-03-16 10:30:00,27.75,27.79,27.68,27.71,32600.0,19.3199,19.3478,19.2712,19.2921,32600.0
2007-03-16 10:40:00,27.71,27.72,27.59,27.64,25400.0,19.2921,19.299,19.2085,19.2433,25400.0
2007-03-16 10:50:00,27.64,27.68,27.58,27.58,36400.0,19.2433,19.2712,19.2016,19.2016,36400.0
2007-03-16 11:00:00,27.58,27.65,27.55,27.61,29800.0,19.2016,19.2503,19.1807,19.2225,29800.0
2007-03-16 11:10:00,27.61,27.61,27.45,27.47,127600.0,19.2225,19.2225,19.1111,19.125,127600.0
2007-03-16 11:20:00,27.48,27.52,27.4,27.42,81200.0,19.1319,19.1598,19.0762,19.0902,81200.0
2007-03-16 11:30:00,27.42,27.44,27.35,27.4,93200.0,19.0902,19.1041,19.0414,19.0762,93200.0
2007-03-16 11:40:00,27.38,27.54,27.38,27.5,49400.0,19.0623,19.1737,19.0623,19.1459,49400.0
2007-03-16 11:50:00,27.5,27.5,27.42,27.43,23600.0,19.1459,19.1459,19.0902,19.0971,23600.0
2007-03-16 12:00:00,27.43,27.48,27.41,27.42,42400.0,19.0971,19.1319,19.0832,19.0902,42400.0
2007-03-16 12:10:00,27.42,27.42,27.38,27.4,49400.0,19.0902,19.0902,19.0623,19.0762,49400.0
2007-03-16 12:20:00,27.4,27.41,27.35,27.35,38400.0,19.0762,19.0832,19.0414,19.0414,38400.0
2007-03-16 12:30:00,27.36,27.36,27.3,27.31,45400.0,19.0484,19.0484,19.0066,19.0136,45400.0
2007-03-16 12:40:00,27.31,27.32,27.29,27.3,15000.0,19.0136,19.0206,18.9997,19.0066,15000.0
2007-03-16 12:50:00,27.29,27.38,27.27,27.34,32600.0,18.9997,19.0623,18.9857,19.0345,32600.0
2007-03-16 13:00:00,27.35,27.4,27.32,27.37,26200.0,19.0414,19.0762,19.0206,19.0554,26200.0
2007-03-16 13:10:00,27.36,27.49,27.36,27.49,24000.0,19.0484,19.1389,19.0484,19.1389,24000.0
2007-03-16 13:20:00,27.49,27.52,27.45,27.48,23400.0,19.1389,19.1598,19.1111,19.1319,23400.0
2007-03-16 13:30:00,27.47,27.55,27.46,27.5,16400.0,19.125,19.1807,19.118,19.1459,16400.0
2007-03-16 13:40:00,27.49,27.52,27.43,27.44,19200.0,19.1389,19.1598,19.0971,19.1041,19200.0
2007-03-16 13:50:00,27.45,27.49,27.42,27.42,15400.0,19.1111,19.1389,19.0902,19.0902,15400.0
2007-03-16 14:00:00,27.41,27.46,27.41,27.43,26000.0,19.0832,19.118,19.0832,19.0971,26000.0
2007-03-16 14:10:00,27.43,27.48,27.41,27.47,24200.0,19.0971,19.1319,19.0832,19.125,24200.0
2007-03-16 14:20:00,27.47,27.47,27.4,27.44,46400.0,19.125,19.125,19.0762,19.1041,46400.0
2007-03-16 14:30:00,27.45,27.45,27.38,27.42,37600.0,19.1111,19.1111,19.0623,19.0902,37600.0
2007-03-16 14:40:00,27.42,27.42,27.35,27.39,34200.0,19.0902,19.0902,19.0414,19.0693,34200.0
2007-03-16 14:50:00,27.39,27.39,27.35,27.39,41800.0,19.0693,19.0693,19.0414,19.0693,41800.0
2007-03-16 15:00:00,27.39,27.39,27.34,27.36,35800.0,19.0693,19.0693,19.0345,19.0484,35800.0
2007-03-16 15:10:00,27.35,27.41,27.35,27.38,31400.0,19.0414,19.0832,19.0414,19.0623,31400.0
2007-03-16 15:20:00,27.37,27.42,27.33,27.39,75400.0,19.0554,19.0902,19.0275,19.0693,75400.0
2007-03-16 15:30:00,27.39,27.44,27.39,27.43,53400.0,19.0693,19.1041,19.0693,19.0971,53400.0
2007-03-16 15:40:00,27.43,27.44,27.36,27.4,85000.0,19.0971,19.1041,19.0484,19.0762,85000.0
2007-03-16 15:50:00,27.39,27.49,27.36,27.47,119200.0,19.0693,19.1389,19.0484,19.125,119200.0
2007-03-19 09:30:00,27.38,27.85,27.38,27.85,103200.0,19.0623,19.3895,19.0623,19.3895,103200.0
2007-03-19 09:40:00,27.81,28.07,27.81,28.05,81200.0,19.3617,19.5427,19.3617,19.5288,81200.0
2007-03-19 09:50:00,28.03,28.05,27.81,27.83,100400.0,19.5149,19.5288,19.3617,19.3756,100400.0
2007-03-19 10:00:00,27.83,27.9,27.81,27.82,45000.0,19.3756,19.4244,19.3617,19.3687,45000.0
2007-03-19 10:10:00,27.81,27.84,27.77,27.79,59600.0,19.3617,19.3826,19.3338,19.3478,59600.0
2007-03-19 10:20:00,27.76,27.91,27.74,27.86,145600.0,19.3269,19.4313,19.313,19.3965,145600.0
2007-03-19 10:30:00,27.86,27.88,27.85,27.88,53400.0,19.3965,19.4104,19.3895,19.4104,53400.0
2007-03-19 10:40:00,27.87,27.95,27.86,27.9,91800.0,19.4035,19.4592,19.3965,19.4244,91800.0
2007-03-19 10:50:00,27.9,27.92,27.86,27.86,46000.0,19.4244,19.4383,19.3965,19.3965,46000.0
2007-03-19 11:00:00,27.87,27.93,27.86,27.93,137200.0,19.4035,19.4452,19.3965,19.4452,137200.0
2007-03-19 11:10:00,27.93,27.97,27.83,27.88,189600.0,19.4452,19.4731,19.3756,19.4104,189600.0
2007-03-19 11:20:00,27.88,27.99,27.86,27.95,67000.0,19.4104,19.487,19.3965,19.4592,67000.0
2007-03-19 11:30:00,27.93,27.97,27.91,27.91,36400.0,19.4452,19.4731,19.4313,19.4313,36400.0
2007-03-19 11:40:00,27.91,27.94,27.9,27.9,42400.0,19.4313,19.4522,19.4244,19.4244,42400.0
2007-03-19 11:50:00,27.89,27.92,27.88,27.88,73800.0,19.4174,19.4383,19.4104,19.4104,73800.0
2007-03-19 12:00:00,27.88,27.88,27.84,27.87,45800.0,19.4104,19.4104,19.3826,19.4035,45800.0
2007-03-19 12:10:00,27.88,27.97,27.88,27.92,35000.0,19.4104,19.4731,19.4104,19.4383,35000.0
2007-03-19 12:20:00,27.92,27.92,27.85,27.87,17200.0,19.4383,19.4383,19.3895,19.4035,17200.0
2007-03-19 12:30:00,27.87,27.88,27.86,27.88,36200.0,19.4035,19.4104,19.3965,19.4104,36200.0
2007-03-19 12:40:00,27.88,27.95,27.86,27.95,30800.0,19.4104,19.4592,19.3965,19.4592,30800.0
2007-03-19 12:50:00,27.95,27.99,27.93,27.99,21000.0,19.4592,19.487,19.4452,19.487,21000.0
2007-03-19 13:00:00,27.99,28.0,27.95,27.99,70600.0,19.487,19.494,19.4592,19.487,70600.0
2007-03-19 13:10:00,27.99,27.99,27.96,27.99,21600.0,19.487,19.487,19.4661,19.487,21600.0
2007-03-19 13:20:00,27.99,28.03,27.98,27.98,26200.0,19.487,19.5149,19.4801,19.4801,26200.0
2007-03-19 13:30:00,27.98,28.0,27.98,28.0,18000.0,19.4801,19.494,19.4801,19.494,18000.0
2007-03-19 13:40:00,28.0,28.01,27.98,27.98,26200.0,19.494,19.5009,19.4801,19.4801,26200.0
2007-03-19 13:50:00,27.98,28.0,27.93,27.93,17000.0,19.4801,19.494,19.4452,19.4452,17000.0
2007-03-19 14:00:00,27.93,27.96,27.93,27.95,19200.0,19.4452,19.4661,19.4452,19.4592,19200.0
2007-03-19 14:10:00,27.94,27.98,27.92,27.93,41200.0,19.4522,19.4801,19.4383,19.4452,41200.0
2007-03-19 14:20:00,27.93,27.94,27.86,27.86,50000.0,19.4452,19.4522,19.3965,19.3965,50000.0
2007-03-19 14:30:00,27.87,27.92,27.86,27.91,43400.0,19.4035,19.4383,19.3965,19.4313,43400.0
2007-03-19 14:40:00,27.91,27.91,27.87,27.88,28600.0,19.4313,19.4313,19.4035,19.4104,28600.0
2007-03-19 14:50:00,27.88,27.89,27.85,27.86,36400.0,19.4104,19.4174,19.3895,19.3965,36400.0
2007-03-19 15:00:00,27.86,27.91,27.86,27.9,65600.0,19.3965,19.4313,19.3965,19.4244,65600.0
2007-03-19 15:10:00,27.9,27.97,27.88,27.96,72600.0,19.4244,19.4731,19.4104,19.4661,72600.0
2007-03-19 15:20:00,27.95,27.97,27.89,27.9,35000.0,19.4592,19.4731,19.4174,19.4244,35000.0
2007-03-19 15:30:00,27.91,27.96,27.89,27.91,63400.0,19.4313,19.4661,19.4174,19.4313,63400.0
2007-03-19 15:40:00,27.91,27.96,27.9,27.94,51200.0,19.4313,19.4661,19.4244,19.4522,51200.0
2007-03-19 15:50:00,27.94,27.94,27.84,27.88,99000.0,19.4522,19.4522,19.3826,19.4104,99000.0
2007-03-20 09:30:00,27.97,27.97,27.83,27.9,18200.0,19.4731,19.4731,19.3756,19.4244,18200.0
2007-03-20 09:40:00,27.91,28.04,27.89,27.93,58600.0,19.4313,19.5218,19.4174,19.4452,58600.0
2007-03-20 09:50:00,27.95,28.03,27.93,27.97,71600.0,19.4592,19.5149,19.4452,19.4731,71600.0
2007-03-20 10:00:00,27.97,28.08,27.95,28.08,42000.0,19.4731,19.5497,19.4592,19.5497,42000.0
2007-03-20 10:10:00,28.11,28.25,28.08,28.18,60200.0,19.5706,19.668,19.5497,19.6193,60200.0
2007-03-20 10:20:00,28.18,28.2,28.12,28.16,44800.0,19.6193,19.6332,19.5775,19.6054,44800.0
2007-03-20 10:30:00,28.17,28.2,28.13,28.18,32400.0,19.6123,19.6332,19.5845,19.6193,32400.0
2007-03-20 10:40:00,28.18,28.2,28.12,28.12,18600.0,19.6193,19.6332,19.5775,19.5775,18600.0
2007-03-20 10:50:00,28.13,28.17,28.12,28.13,23000.0,19.5845,19.6123,19.5775,19.5845,23000.0
2007-03-20 11:00:00,28.12,28.14,28.09,28.11,26000.0,19.5775,19.5914,19.5566,19.5706,26000.0
2007-03-20 11:10:00,28.11,28.13,28.08,28.09,10600.0,19.5706,19.5845,19.5497,19.5566,10600.0
2007-03-20 11:20:00,28.08,28.1,28.03,28.05,41200.0,19.5497,19.5636,19.5149,19.5288,41200.0
2007-03-20 11:30:00,28.05,28.07,28.02,28.05,21200.0,19.5288,19.5427,19.5079,19.5288,21200.0
2007-03-20 11:40:00,28.06,28.11,28.06,28.09,22400.0,19.5357,19.5706,19.5357,19.5566,22400.0
2007-03-20 11:50:00,28.08,28.09,28.08,28.08,8200.0,19.5497,19.5566,19.5497,19.5497,8200.0
2007-03-20 12:00:00,28.09,28.15,28.09,28.14,25200.0,19.5566,19.5984,19.5566,19.5914,25200.0
2007-03-20 12:10:00,28.14,28.14,28.1,28.1,9600.0,19.5914,19.5914,19.5636,19.5636,9600.0
2007-03-20 12:20:00,28.11,28.21,28.11,28.2,53600.0,19.5706,19.6402,19.5706,19.6332,53600.0
2007-03-20 12:30:00,28.21,28.27,28.19,28.27,44800.0,19.6402,19.682,19.6263,19.682,44800.0
2007-03-20 12:40:00,28.27,28.27,28.25,28.25,17000.0,19.682,19.682,19.668,19.668,17000.0
2007-03-20 12:50:00,28.25,28.26,28.23,28.25,42200.0,19.668,19.675,19.6541,19.668,42200.0
2007-03-20 13:00:00,28.26,28.32,28.26,28.3,19200.0,19.675,19.7168,19.675,19.7028,19200.0
2007-03-20 13:10:00,28.3,28.31,28.26,28.26,44000.0,19.7028,19.7098,19.675,19.675,44000.0
2007-03-20 13:20:00,28.27,28.28,28.25,28.25,26200.0,19.682,19.6889,19.668,19.668,26200.0
2007-03-20 13:30:00,28.25,28.26,28.22,28.23,24800.0,19.668,19.675,19.6471,19.6541,24800.0
2007-03-20 13:40:00,28.23,28.23,28.2,28.2,16000.0,19.6541,19.6541,19.6332,19.6332,16000.0
2007-03-20 13:50:00,28.2,28.23,28.2,28.22,28600.0,19.6332,19.6541,19.6332,19.6471,28600.0
2007-03-20 14:00:00,28.22,28.24,28.2,28.24,17400.0,19.6471,19.6611,19.6332,19.6611,17400.0
2007-03-20 14:10:00,28.25,28.27,28.23,28.25,19600.0,19.668,19.682,19.6541,19.668,19600.0
2007-03-20 14:20:00,28.24,28.25,28.24,28.24,20000.0,19.6611,19.668,19.6611,19.6611,20000.0
2007-03-20 14:30:00,28.25,28.28,28.24,28.28,50600.0,19.668,19.6889,19.6611,19.6889,50600.0
2007-03-20 14:40:00,28.28,28.34,28.27,28.27,81600.0,19.6889,19.7307,19.682,19.682,81600.0
2007-03-20 14:50:00,28.28,28.3,28.23,28.23,82800.0,19.6889,19.7028,19.6541,19.6541,82800.0
2007-03-20 15:00:00,28.23,28.27,28.21,28.25,63400.0,19.6541,19.682,19.6402,19.668,63400.0
2007-03-20 15:10:00,28.24,28.31,28.23,28.31,55800.0,19.6611,19.7098,19.6541,19.7098,55800.0
2007-03-20 15:20:00,28.29,28.33,28.21,28.24,36200.0,19.6959,19.7237,19.6402,19.6611,36200.0
2007-03-20 15:30:00,28.24,28.28,28.24,28.27,31200.0,19.6611,19.6889,19.6611,19.682,31200.0
2007-03-20 15:40:00,28.27,28.27,28.24,28.25,38400.0,19.682,19.682,19.6611,19.668,38400.0
2007-03-20 15:50:00,28.25,28.27,28.21,28.25,108200.0,19.668,19.682,19.6402,19.668,108200.0
2007-03-21 09:30:00,28.25,28.3,28.06,28.06,82400.0,19.668,19.7028,19.5357,19.5357,82400.0
2007-03-21 09:40:00,28.07,28.11,28.02,28.07,40200.0,19.5427,19.5706,19.5079,19.5427,40200.0
2007-03-21 09:50:00,28.07,28.14,28.03,28.08,46000.0,19.5427,19.5914,19.5149,19.5497,46000.0
2007-03-21 10:00:00,28.09,28.14,28.08,28.13,53400.0,19.5566,19.5914,19.5497,19.5845,53400.0
2007-03-21 10:10:00,28.15,28.21,28.11,28.11,48600.0,19.5984,19.6402,19.5706,19.5706,48600.0
2007-03-21 10:20:00,28.11,28.16,28.04,28.1,34000.0,19.5706,19.6054,19.5218,19.5636,34000.0
2007-03-21 10:30:00,28.1,28.11,28.04,28.05,86200.0,19.5636,19.5706,19.5218,19.5288,86200.0
2007-03-21 10:40:00,28.06,28.11,28.05,28.1,22400.0,19.5357,19.5706,19.5288,19.5636,22400.0
2007-03-21 10:50:00,28.1,28.11,28.05,28.07,25800.0,19.5636,19.5706,19.5288,19.5427,25800.0
2007-03-21 11:00:00,28.07,28.08,28.05,28.05,21800.0,19.5427,19.5497,19.5288,19.5288,21800.0
2007-03-21 11:10:00,28.05,28.05,28.0,28.04,22600.0,19.5288,19.5288,19.494,19.5218,22600.0
2007-03-21 11:20:00,28.04,28.06,28.03,28.06,27400.0,19.5218,19.5357,19.5149,19.5357,27400.0
2007-03-21 11:30:00,28.05,28.14,28.05,28.09,32800.0,19.5288,19.5914,19.5288,19.5566,32800.0
2007-03-21 11:40:00,28.08,28.09,28.07,28.08,15600.0,19.5497,19.5566,19.5427,19.5497,15600.0
2007-03-21 11:50:00,28.08,28.09,28.06,28.07,17000.0,19.5497,19.5566,19.5357,19.5427,17000.0
2007-03-21 12:00:00,28.07,28.1,28.07,28.08,46800.0,19.5427,19.5636,19.5427,19.5497,46800.0
2007-03-21 12:10:00,28.09,28.09,28.05,28.06,16800.0,19.5566,19.5566,19.5288,19.5357,16800.0
2007-03-21 12:20:00,28.05,28.07,28.03,28.05,30400.0,19.5288,19.5427,19.5149,19.5288,30400.0
2007-03-21 12:30:00,28.06,28.06,28.01,28.05,26600.0,19.5357,19.5357,19.5009,19.5288,26600.0
2007-03-21 12:40:00,28.06,28.06,28.03,28.03,13000.0,19.5357,19.5357,19.5149,19.5149,13000.0
2007-03-21 12:50:00,28.04,28.04,27.99,28.01,18600.0,19.5218,19.5218,19.487,19.5009,18600.0
2007-03-21 13:00:00,28.0,28.01,27.96,27.97,20800.0,19.494,19.5009,19.4661,19.4731,20800.0
2007-03-21 13:10:00,27.97,28.02,27.96,27.97,30800.0,19.4731,19.5079,19.4661,19.4731,30800.0
2007-03-21 13:20:00,27.97,27.98,27.94,27.95,15800.0,19.4731,19.4801,19.4522,19.4592,15800.0
2007-03-21 13:30:00,27.95,27.95,27.91,27.93,22400.0,19.4592,19.4592,19.4313,19.4452,22400.0
2007-03-21 13:40:00,27.93,28.0,27.93,27.97,33600.0,19.4452,19.494,19.4452,19.4731,33600.0
2007-03-21 13:50:00,27.97,28.01,27.97,28.0,17400.0,19.4731,19.5009,19.4731,19.494,17400.0
2007-03-21 14:00:00,28.0,28.0,27.97,27.98,14400.0,19.494,19.494,19.4731,19.4801,14400.0
2007-03-21 14:10:00,27.98,28.11,27.96,28.08,67400.0,19.4801,19.5706,19.4661,19.5497,67400.0
2007-03-21 14:20:00,28.08,28.21,28.04,28.19,119600.0,19.5497,19.6402,19.5218,19.6263,119600.0
2007-03-21 14:30:00,28.2,28.21,28.17,28.2,18600.0,19.6332,19.6402,19.6123,19.6332,18600.0
2007-03-21 14:40:00,28.19,28.33,28.17,28.31,60800.0,19.6263,19.7237,19.6123,19.7098,60800.0
2007-03-21 14:50:00,28.3,28.5,28.3,28.47,76600.0,19.7028,19.8421,19.7028,19.8212,76600.0
2007-03-21 15:00:00,28.44,28.5,28.35,28.36,55800.0,19.8003,19.8421,19.7377,19.7446,55800.0
2007-03-21 15:10:00,28.35,28.38,28.24,28.24,48400.0,19.7377,19.7585,19.6611,19.6611,48400.0
2007-03-21 15:20:00,28.24,28.31,28.14,28.22,94600.0,19.6611,19.7098,19.5914,19.6471,94600.0
2007-03-21 15:30:00,28.23,28.3,28.21,28.25,62600.0,19.6541,19.7028,19.6402,19.668,62600.0
2007-03-21 15:40:00,28.25,28.3,28.23,28.3,57800.0,19.668,19.7028,19.6541,19.7028,57800.0
2007-03-21 15:50:00,28.29,28.3,28.23,28.29,60800.0,19.6959,19.7028,19.6541,19.6959,60800.0
2007-03-22 09:30:00,28.71,28.71,28.32,28.46,42800.0,19.9883,19.9883,19.7168,19.8142,42800.0
2007-03-22 09:40:00,28.49,28.49,28.39,28.41,28800.0,19.8351,19.8351,19.7655,19.7794,28800.0
2007-03-22 09:50:00,28.4,28.41,28.28,28.34,37800.0,19.7725,19.7794,19.6889,19.7307,37800.0
2007-03-22 10:00:00,28.33,28.4,28.29,28.36,29800.0,19.7237,19.7725,19.6959,19.7446,29800.0
2007-03-22 10:10:00,28.37,28.41,28.34,28.36,23800.0,19.7516,19.7794,19.7307,19.7446,23800.0
2007-03-22 10:20:00,28.36,28.4,28.31,28.35,11000.0,19.7446,19.7725,19.7098,19.7377,11000.0
2007-03-22 10:30:00,28.35,28.35,28.25,28.25,16600.0,19.7377,19.7377,19.668,19.668,16600.0
2007-03-22 10:40:00,28.25,28.36,28.24,28.29,35400.0,19.668,19.7446,19.6611,19.6959,35400.0
2007-03-22 10:50:00,28.3,28.36,28.24,28.32,15400.0,19.7028,19.7446,19.6611,19.7168,15400.0
2007-03-22 11:00:00,28.32,28.39,28.27,28.38,34800.0,19.7168,19.7655,19.682,19.7585,34800.0
2007-03-22 11:10:00,28.36,28.38,28.33,28.35,12400.0,19.7446,19.7585,19.7237,19.7377,12400.0
2007-03-22 11:20:00,28.36,28.43,28.36,28.4,23200.0,19.7446,19.7933,19.7446,19.7725,23200.0
2007-03-22 11:30:00,28.42,28.43,28.37,28.39,16200.0,19.7864,19.7933,19.7516,19.7655,16200.0
2007-03-22 11:40:00,28.4,28.42,28.39,28.41,3800.0,19.7725,19.7864,19.7655,19.7794,3800.0
2007-03-22 11:50:00,28.41,28.45,28.4,28.45,13200.0,19.7794,19.8073,19.7725,19.8073,13200.0
2007-03-22 12:00:00,28.45,28.52,28.44,28.49,27000.0,19.8073,19.856,19.8003,19.8351,27000.0
2007-03-22 12:10:00,28.49,28.51,28.48,28.48,9400.0,19.8351,19.849,19.8282,19.8282,9400.0
2007-03-22 12:20:00,28.47,28.47,28.44,28.46,8400.0,19.8212,19.8212,19.8003,19.8142,8400.0
2007-03-22 12:30:00,28.46,28.5,28.46,28.5,7400.0,19.8142,19.8421,19.8142,19.8421,7400.0
2007-03-22 12:40:00,28.49,28.51,28.47,28.49,5800.0,19.8351,19.849,19.8212,19.8351,5800.0
2007-03-22 12:50:00,28.49,28.49,28.44,28.44,4600.0,19.8351,19.8351,19.8003,19.8003,4600.0
2007-03-22 13:00:00,28.43,28.45,28.41,28.43,12000.0,19.7933,19.8073,19.7794,19.7933,12000.0
2007-03-22 13:10:00,28.43,28.43,28.42,28.43,3800.0,19.7933,19.7933,19.7864,19.7933,3800.0
2007-03-22 13:20:00,28.43,28.43,28.42,28.43,3800.0,19.7933,19.7933,19.7864,19.7933,3800.0
2007-03-22 13:30:00,28.43,28.45,28.42,28.43,7800.0,19.7933,19.8073,19.7864,19.7933,7800.0
2007-03-22 13:40:00,28.43,28.47,28.43,28.43,5000.0,19.7933,19.8212,19.7933,19.7933,5000.0
2007-03-22 13:50:00,28.43,28.45,28.42,28.45,4800.0,19.7933,19.8073,19.7864,19.8073,4800.0
2007-03-22 14:00:00,28.46,28.49,28.46,28.47,7800.0,19.8142,19.8351,19.8142,19.8212,7800.0
2007-03-22 14:10:00,28.47,28.52,28.47,28.5,14800.0,19.8212,19.856,19.8212,19.8421,14800.0
2007-03-22 14:20:00,28.49,28.53,28.49,28.5,41000.0,19.8351,19.863,19.8351,19.8421,41000.0
2007-03-22 14:30:00,28.5,28.52,28.48,28.5,25000.0,19.8421,19.856,19.8282,19.8421,25000.0
2007-03-22 14:40:00,28.5,28.5,28.47,28.5,11200.0,19.8421,19.8421,19.8212,19.8421,11200.0
2007-03-22 14:50:00,28.5,28.5,28.45,28.46,11800.0,19.8421,19.8421,19.8073,19.8142,11800.0
2007-03-22 15:00:00,28.46,28.48,28.42,28.42,15000.0,19.8142,19.8282,19.7864,19.7864,15000.0
2007-03-22 15:10:00,28.42,28.46,28.41,28.43,10200.0,19.7864,19.8142,19.7794,19.7933,10200.0
2007-03-22 15:20:00,28.43,28.45,28.39,28.41,21000.0,19.7933,19.8073,19.7655,19.7794,21000.0
2007-03-22 15:30:00,28.41,28.46,28.4,28.43,60600.0,19.7794,19.8142,19.7725,19.7933,60600.0
2007-03-22 15:40:00,28.45,28.48,28.41,28.42,61000.0,19.8073,19.8282,19.7794,19.7864,61000.0
2007-03-22 15:50:00,28.43,28.5,28.41,28.5,66000.0,19.7933,19.8421,19.7794,19.8421,66000.0
2007-03-23 09:30:00,28.4,28.4,28.17,28.35,67200.0,19.7725,19.7725,19.6123,19.7377,67200.0
2007-03-23 09:40:00,28.37,28.38,28.33,28.36,57400.0,19.7516,19.7585,19.7237,19.7446,57400.0
2007-03-23 09:50:00,28.36,28.4,28.36,28.39,61600.0,19.7446,19.7725,19.7446,19.7655,61600.0
2007-03-23 10:00:00,28.4,28.5,28.36,28.49,75200.0,19.7725,19.8421,19.7446,19.8351,75200.0
2007-03-23 10:10:00,28.49,28.5,28.43,28.43,20600.0,19.8351,19.8421,19.7933,19.7933,20600.0
2007-03-23 10:20:00,28.44,28.46,28.39,28.42,26800.0,19.8003,19.8142,19.7655,19.7864,26800.0
2007-03-23 10:30:00,28.42,28.46,28.4,28.43,8400.0,19.7864,19.8142,19.7725,19.7933,8400.0
2007-03-23 10:40:00,28.41,28.45,28.4,28.43,23800.0,19.7794,19.8073,19.7725,19.7933,23800.0
2007-03-23 10:50:00,28.43,28.49,28.43,28.49,21600.0,19.7933,19.8351,19.7933,19.8351,21600.0
2007-03-23 11:00:00,28.5,28.52,28.48,28.52,225200.0,19.8421,19.856,19.8282,19.856,225200.0
2007-03-23 11:10:00,28.5,28.55,28.45,28.51,39400.0,19.8421,19.8769,19.8073,19.849,39400.0
2007-03-23 11:20:00,28.52,28.53,28.5,28.5,18400.0,19.856,19.863,19.8421,19.8421,18400.0
2007-03-23 11:30:00,28.51,28.53,28.5,28.52,15200.0,19.849,19.863,19.8421,19.856,15200.0
2007-03-23 11:40:00,28.53,28.53,28.5,28.53,13200.0,19.863,19.863,19.8421,19.863,13200.0
2007-03-23 11:50:00,28.52,28.55,28.52,28.54,13800.0,19.856,19.8769,19.856,19.8699,13800.0
2007-03-23 12:00:00,28.55,28.58,28.54,28.56,44000.0,19.8769,19.8978,19.8699,19.8839,44000.0
2007-03-23 12:10:00,28.56,28.58,28.55,28.55,6600.0,19.8839,19.8978,19.8769,19.8769,6600.0
2007-03-23 12:20:00,28.56,28.61,28.55,28.59,10600.0,19.8839,19.9187,19.8769,19.9047,10600.0
2007-03-23 12:30:00,28.59,28.65,28.59,28.65,17600.0,19.9047,19.9465,19.9047,19.9465,17600.0
2007-03-23 12:40:00,28.65,28.69,28.61,28.65,21000.0,19.9465,19.9744,19.9187,19.9465,21000.0
2007-03-23 12:50:00,28.68,28.69,28.67,28.69,12400.0,19.9674,19.9744,19.9604,19.9744,12400.0
2007-03-23 13:00:00,28.69,28.74,28.68,28.74,70800.0,19.9744,20.0092,19.9674,20.0092,70800.0
2007-03-23 13:10:00,28.72,28.84,28.72,28.84,77800.0,19.9953,20.0788,19.9953,20.0788,77800.0
2007-03-23 13:20:00,28.83,28.89,28.82,28.88,43400.0,20.0718,20.1136,20.0649,20.1066,43400.0
2007-03-23 13:30:00,28.88,28.91,28.85,28.85,65600.0,20.1066,20.1275,20.0858,20.0858,65600.0
2007-03-23 13:40:00,28.85,28.86,28.8,28.8,18200.0,20.0858,20.0927,20.0509,20.0509,18200.0
2007-03-23 13:50:00,28.79,28.79,28.75,28.77,9200.0,20.044,20.044,20.0161,20.0301,9200.0
2007-03-23 14:00:00,28.76,28.78,28.75,28.76,11400.0,20.0231,20.037,20.0161,20.0231,11400.0
2007-03-23 14:10:00,28.75,28.77,28.73,28.73,10600.0,20.0161,20.0301,20.0022,20.0022,10600.0
2007-03-23 14:20:00,28.73,28.76,28.73,28.73,13200.0,20.0022,20.0231,20.0022,20.0022,13200.0
2007-03-23 14:30:00,28.73,28.78,28.73,28.78,22400.0,20.0022,20.037,20.0022,20.037,22400.0
2007-03-23 14:40:00,28.78,28.82,28.75,28.75,70600.0,20.037,20.0649,20.0161,20.0161,70600.0
2007-03-23 14:50:00,28.75,28.78,28.74,28.76,149600.0,20.0161,20.037,20.0092,20.0231,149600.0
2007-03-23 15:00:00,28.77,28.8,28.74,28.8,115600.0,20.0301,20.0509,20.0092,20.0509,115600.0
2007-03-23 15:10:00,28.8,28.81,28.78,28.8,31000.0,20.0509,20.0579,20.037,20.0509,31000.0
2007-03-23 15:20:00,28.8,28.8,28.76,28.77,25000.0,20.0509,20.0509,20.0231,20.0301,25000.0
2007-03-23 15:30:00,28.77,28.77,28.73,28.73,30400.0,20.0301,20.0301,20.0022,20.0022,30400.0
2007-03-23 15:40:00,28.73,28.77,28.73,28.76,64000.0,20.0022,20.0301,20.0022,20.0231,64000.0
2007-03-23 15:50:00,28.77,28.78,28.75,28.78,45200.0,20.0301,20.037,20.0161,20.037,45200.0
2007-03-26 09:30:00,28.85,28.88,28.75,28.86,27000.0,20.0858,20.1066,20.0161,20.0927,27000.0
2007-03-26 09:40:00,28.85,28.93,28.83,28.89,30800.0,20.0858,20.1415,20.0718,20.1136,30800.0
2007-03-26 09:50:00,28.89,28.95,28.86,28.93,24000.0,20.1136,20.1554,20.0927,20.1415,24000.0
2007-03-26 10:00:00,28.93,28.95,28.77,28.9,101200.0,20.1415,20.1554,20.0301,20.1206,101200.0
2007-03-26 10:10:00,28.89,28.95,28.87,28.95,59200.0,20.1136,20.1554,20.0997,20.1554,59200.0
2007-03-26 10:20:00,28.95,29.0,28.93,28.97,68000.0,20.1554,20.1902,20.1415,20.1693,68000.0
2007-03-26 10:30:00,28.98,29.0,28.93,28.94,17400.0,20.1763,20.1902,20.1415,20.1484,17400.0
2007-03-26 10:40:00,28.95,28.98,28.91,28.94,14400.0,20.1554,20.1763,20.1275,20.1484,14400.0
2007-03-26 10:50:00,28.95,29.05,28.95,29.05,39800.0,20.1554,20.225,20.1554,20.225,39800.0
2007-03-26 11:00:00,29.03,29.04,28.93,29.02,34600.0,20.2111,20.218,20.1415,20.2041,34600.0
2007-03-26 11:10:00,29.02,29.03,28.97,28.98,50400.0,20.2041,20.2111,20.1693,20.1763,50400.0
2007-03-26 11:20:00,28.98,29.0,28.88,28.88,23000.0,20.1763,20.1902,20.1066,20.1066,23000.0
2007-03-26 11:30:00,28.89,28.98,28.88,28.98,23200.0,20.1136,20.1763,20.1066,20.1763,23200.0
2007-03-26 11:40:00,28.97,29.06,28.97,29.04,30800.0,20.1693,20.232,20.1693,20.218,30800.0
2007-03-26 11:50:00,29.03,29.05,29.0,29.03,40600.0,20.2111,20.225,20.1902,20.2111,40600.0
2007-03-26 12:00:00,29.04,29.1,29.04,29.08,38400.0,20.218,20.2598,20.218,20.2459,38400.0
2007-03-26 12:10:00,29.07,29.13,29.04,29.11,56200.0,20.2389,20.2807,20.218,20.2668,56200.0
2007-03-26 12:20:00,29.12,29.15,29.1,29.13,46800.0,20.2737,20.2946,20.2598,20.2807,46800.0
2007-03-26 12:30:00,29.13,29.2,29.11,29.15,39400.0,20.2807,20.3294,20.2668,20.2946,39400.0
2007-03-26 12:40:00,29.14,29.19,29.14,29.16,17600.0,20.2877,20.3225,20.2877,20.3016,17600.0
2007-03-26 12:50:00,29.16,29.2,29.14,29.16,22400.0,20.3016,20.3294,20.2877,20.3016,22400.0
2007-03-26 13:00:00,29.16,29.2,29.15,29.17,25200.0,20.3016,20.3294,20.2946,20.3085,25200.0
2007-03-26 13:10:00,29.18,29.21,29.15,29.15,21800.0,20.3155,20.3364,20.2946,20.2946,21800.0
2007-03-26 13:20:00,29.15,29.19,29.14,29.15,37000.0,20.2946,20.3225,20.2877,20.2946,37000.0
2007-03-26 13:30:00,29.14,29.18,29.14,29.16,26600.0,20.2877,20.3155,20.2877,20.3016,26600.0
2007-03-26 13:40:00,29.16,29.23,29.15,29.18,41400.0,20.3016,20.3503,20.2946,20.3155,41400.0
2007-03-26 13:50:00,29.18,29.24,29.18,29.24,34800.0,20.3155,20.3573,20.3155,20.3573,34800.0
2007-03-26 14:00:00,29.24,29.25,29.2,29.2,53200.0,20.3573,20.3642,20.3294,20.3294,53200.0
2007-03-26 14:10:00,29.21,29.25,29.21,29.24,24000.0,20.3364,20.3642,20.3364,20.3573,24000.0
2007-03-26 14:20:00,29.25,29.25,29.22,29.24,26600.0,20.3642,20.3642,20.3434,20.3573,26600.0
2007-03-26 14:30:00,29.24,29.25,29.23,29.24,33000.0,20.3573,20.3642,20.3503,20.3573,33000.0
2007-03-26 14:40:00,29.24,29.25,29.19,29.21,33800.0,20.3573,20.3642,20.3225,20.3364,33800.0
2007-03-26 14:50:00,29.2,29.24,29.2,29.24,44800.0,20.3294,20.3573,20.3294,20.3573,44800.0
2007-03-26 15:00:00,29.25,29.25,29.22,29.23,38800.0,20.3642,20.3642,20.3434,20.3503,38800.0
2007-03-26 15:10:00,29.24,29.27,29.22,29.26,53000.0,20.3573,20.3782,20.3434,20.3712,53000.0
2007-03-26 15:20:00,29.26,29.26,29.2,29.23,78800.0,20.3712,20.3712,20.3294,20.3503,78800.0
2007-03-26 15:30:00,29.23,29.25,29.22,29.25,84200.0,20.3503,20.3642,20.3434,20.3642,84200.0
2007-03-26 15:40:00,29.25,29.29,29.25,29.29,94600.0,20.3642,20.3921,20.3642,20.3921,94600.0
2007-03-26 15:50:00,29.29,29.32,29.24,29.3,118800.0,20.3921,20.413,20.3573,20.3991,118800.0
2007-03-27 09:30:00,29.25,29.25,29.14,29.21,66400.0,20.3642,20.3642,20.2877,20.3364,66400.0
2007-03-27 09:40:00,29.21,29.26,29.15,29.25,30400.0,20.3364,20.3712,20.2946,20.3642,30400.0
2007-03-27 09:50:00,29.25,29.25,29.15,29.17,45200.0,20.3642,20.3642,20.2946,20.3085,45200.0
2007-03-27 10:00:00,29.16,29.27,29.13,29.23,91400.0,20.3016,20.3782,20.2807,20.3503,91400.0
2007-03-27 10:10:00,29.22,29.25,29.13,29.13,47200.0,20.3434,20.3642,20.2807,20.2807,47200.0
2007-03-27 10:20:00,29.13,29.23,29.1,29.12,54600.0,20.2807,20.3503,20.2598,20.2737,54600.0
2007-03-27 10:30:00,29.11,29.13,28.99,29.02,42800.0,20.2668,20.2807,20.1832,20.2041,42800.0
2007-03-27 10:40:00,29.0,29.02,28.92,28.94,20000.0,20.1902,20.2041,20.1345,20.1484,20000.0
2007-03-27 10:50:00,28.95,29.11,28.95,29.1,40800.0,20.1554,20.2668,20.1554,20.2598,40800.0
2007-03-27 11:00:00,29.1,29.11,29.07,29.1,23400.0,20.2598,20.2668,20.2389,20.2598,23400.0
2007-03-27 11:10:00,29.09,29.27,29.09,29.23,30600.0,20.2528,20.3782,20.2528,20.3503,30600.0
2007-03-27 11:20:00,29.25,29.25,29.04,29.04,18400.0,20.3642,20.3642,20.218,20.218,18400.0
2007-03-27 11:30:00,29.02,29.07,28.99,29.05,12200.0,20.2041,20.2389,20.1832,20.225,12200.0
2007-03-27 11:40:00,29.05,29.05,29.0,29.01,14400.0,20.225,20.225,20.1902,20.1972,14400.0
2007-03-27 11:50:00,29.02,29.02,28.98,28.98,12600.0,20.2041,20.2041,20.1763,20.1763,12600.0
2007-03-27 12:00:00,28.99,29.03,28.97,29.03,20200.0,20.1832,20.2111,20.1693,20.2111,20200.0
2007-03-27 12:10:00,29.01,29.03,29.0,29.02,10400.0,20.1972,20.2111,20.1902,20.2041,10400.0
2007-03-27 12:20:00,29.01,29.02,28.95,28.95,19000.0,20.1972,20.2041,20.1554,20.1554,19000.0
2007-03-27 12:30:00,28.94,28.95,28.92,28.92,32200.0,20.1484,20.1554,20.1345,20.1345,32200.0
2007-03-27 12:40:00,28.92,28.93,28.86,28.92,28000.0,20.1345,20.1415,20.0927,20.1345,28000.0
2007-03-27 12:50:00,28.91,28.93,28.91,28.93,22000.0,20.1275,20.1415,20.1275,20.1415,22000.0
2007-03-27 13:00:00,28.93,29.0,28.92,28.99,26800.0,20.1415,20.1902,20.1345,20.1832,26800.0
2007-03-27 13:10:00,29.0,29.06,29.0,29.03,16200.0,20.1902,20.232,20.1902,20.2111,16200.0
2007-03-27 13:20:00,29.04,29.06,29.03,29.05,7800.0,20.218,20.232,20.2111,20.225,7800.0
2007-03-27 13:30:00,29.04,29.06,29.02,29.06,11400.0,20.218,20.232,20.2041,20.232,11400.0
2007-03-27 13:40:00,29.07,29.07,29.06,29.07,6000.0,20.2389,20.2389,20.232,20.2389,6000.0
2007-03-27 13:50:00,29.06,29.06,29.03,29.03,6400.0,20.232,20.232,20.2111,20.2111,6400.0
2007-03-27 14:00:00,29.03,29.08,29.03,29.05,20000.0,20.2111,20.2459,20.2111,20.225,20000.0
2007-03-27 14:10:00,29.06,29.08,29.06,29.06,8200.0,20.232,20.2459,20.232,20.232,8200.0
2007-03-27 14:20:00,29.07,29.09,29.05,29.05,19200.0,20.2389,20.2528,20.225,20.225,19200.0
2007-03-27 14:30:00,29.05,29.07,29.03,29.07,17400.0,20.225,20.2389,20.2111,20.2389,17400.0
2007-03-27 14:40:00,29.06,29.07,29.03,29.03,20200.0,20.232,20.2389,20.2111,20.2111,20200.0
2007-03-27 14:50:00,29.03,29.09,29.03,29.06,39200.0,20.2111,20.2528,20.2111,20.232,39200.0
2007-03-27 15:00:00,29.06,29.09,29.05,29.08,34600.0,20.232,20.2528,20.225,20.2459,34600.0
2007-03-27 15:10:00,29.08,29.11,29.05,29.06,20200.0,20.2459,20.2668,20.225,20.232,20200.0
2007-03-27 15:20:00,29.05,29.06,28.99,29.0,32400.0,20.225,20.232,20.1832,20.1902,32400.0
2007-03-27 15:30:00,28.99,29.07,28.99,29.03,51200.0,20.1832,20.2389,20.1832,20.2111,51200.0
2007-03-27 15:40:00,29.03,29.04,28.99,28.99,27600.0,20.2111,20.218,20.1832,20.1832,27600.0
2007-03-27 15:50:00,28.99,29.03,28.93,29.0,49600.0,20.1832,20.2111,20.1415,20.1902,49600.0
2007-03-28 09:30:00,28.91,29.0,28.89,29.0,35800.0,20.1275,20.1902,20.1136,20.1902,35800.0
2007-03-28 09:40:00,29.0,29.08,29.0,29.08,36600.0,20.1902,20.2459,20.1902,20.2459,36600.0
2007-03-28 09:50:00,29.07,29.09,28.99,29.05,40400.0,20.2389,20.2528,20.1832,20.225,40400.0
2007-03-28 10:00:00,29.05,29.15,29.05,29.15,19400.0,20.225,20.2946,20.225,20.2946,19400.0
2007-03-28 10:10:00,29.15,29.15,29.1,29.11,20600.0,20.2946,20.2946,20.2598,20.2668,20600.0
2007-03-28 10:20:00,29.11,29.13,29.1,29.13,11400.0,20.2668,20.2807,20.2598,20.2807,11400.0
2007-03-28 10:30:00,29.11,29.11,28.99,29.08,63200.0,20.2668,20.2668,20.1832,20.2459,63200.0
2007-03-28 10:40:00,29.08,29.08,29.03,29.06,52600.0,20.2459,20.2459,20.2111,20.232,52600.0
2007-03-28 10:50:00,29.07,29.14,29.05,29.11,51400.0,20.2389,20.2877,20.225,20.2668,51400.0
2007-03-28 11:00:00,29.09,29.23,29.06,29.21,53600.0,20.2528,20.3503,20.232,20.3364,53600.0
2007-03-28 11:10:00,29.23,29.26,29.18,29.25,30800.0,20.3503,20.3712,20.3155,20.3642,30800.0
2007-03-28 11:20:00,29.25,29.25,29.18,29.18,25800.0,20.3642,20.3642,20.3155,20.3155,25800.0
2007-03-28 11:30:00,29.18,29.18,29.13,29.14,36000.0,20.3155,20.3155,20.2807,20.2877,36000.0
2007-03-28 11:40:00,29.15,29.24,29.15,29.24,11400.0,20.2946,20.3573,20.2946,20.3573,11400.0
2007-03-28 11:50:00,29.24,29.29,29.23,29.28,29400.0,20.3573,20.3921,20.3503,20.3851,29400.0
2007-03-28 12:00:00,29.28,29.31,29.25,29.3,27000.0,20.3851,20.406,20.3642,20.3991,27000.0
2007-03-28 12:10:00,29.3,29.46,29.28,29.46,52000.0,20.3991,20.5104,20.3851,20.5104,52000.0
2007-03-28 12:20:00,29.47,29.55,29.43,29.47,78800.0,20.5174,20.5731,20.4896,20.5174,78800.0
2007-03-28 12:30:00,29.47,29.51,29.45,29.51,30800.0,20.5174,20.5453,20.5035,20.5453,30800.0
2007-03-28 12:40:00,29.5,29.53,29.5,29.51,16000.0,20.5383,20.5592,20.5383,20.5453,16000.0
2007-03-28 12:50:00,29.51,29.53,29.48,29.48,20800.0,20.5453,20.5592,20.5244,20.5244,20800.0
2007-03-28 13:00:00,29.48,29.48,29.43,29.44,13400.0,20.5244,20.5244,20.4896,20.4965,13400.0
2007-03-28 13:10:00,29.44,29.44,29.4,29.4,16400.0,20.4965,20.4965,20.4687,20.4687,16400.0
2007-03-28 13:20:00,29.41,29.42,29.38,29.39,18200.0,20.4756,20.4826,20.4548,20.4617,18200.0
2007-03-28 13:30:00,29.39,29.41,29.38,29.38,7200.0,20.4617,20.4756,20.4548,20.4548,7200.0
2007-03-28 13:40:00,29.4,29.4,29.38,29.39,13000.0,20.4687,20.4687,20.4548,20.4617,13000.0
2007-03-28 13:50:00,29.38,29.42,29.38,29.39,18200.0,20.4548,20.4826,20.4548,20.4617,18200.0
2007-03-28 14:00:00,29.42,29.42,29.36,29.37,23000.0,20.4826,20.4826,20.4408,20.4478,23000.0
2007-03-28 14:10:00,29.37,29.4,29.36,29.39,62600.0,20.4478,20.4687,20.4408,20.4617,62600.0
2007-03-28 14:20:00,29.39,29.41,29.36,29.39,22000.0,20.4617,20.4756,20.4408,20.4617,22000.0
2007-03-28 14:30:00,29.39,29.4,29.35,29.4,12000.0,20.4617,20.4687,20.4339,20.4687,12000.0
2007-03-28 14:40:00,29.39,29.39,29.35,29.39,54600.0,20.4617,20.4617,20.4339,20.4617,54600.0
2007-03-28 14:50:00,29.39,29.39,29.35,29.36,23000.0,20.4617,20.4617,20.4339,20.4408,23000.0
2007-03-28 15:00:00,29.35,29.38,29.3,29.32,23400.0,20.4339,20.4548,20.3991,20.413,23400.0
2007-03-28 15:10:00,29.32,29.33,29.27,29.3,60200.0,20.413,20.4199,20.3782,20.3991,60200.0
2007-03-28 15:20:00,29.3,29.3,29.24,29.3,79800.0,20.3991,20.3991,20.3573,20.3991,79800.0
2007-03-28 15:30:00,29.28,29.29,29.25,29.26,30600.0,20.3851,20.3921,20.3642,20.3712,30600.0
2007-03-28 15:40:00,29.27,29.28,29.22,29.22,23800.0,20.3782,20.3851,20.3434,20.3434,23800.0
2007-03-28 15:50:00,29.22,29.29,29.2,29.25,66200.0,20.3434,20.3921,20.3294,20.3642,66200.0
2007-03-29 09:30:00,29.5,29.58,29.4,29.45,68600.0,20.5383,20.594,20.4687,20.5035,68600.0
2007-03-29 09:40:00,29.45,29.49,29.43,29.43,28400.0,20.5035,20.5313,20.4896,20.4896,28400.0
2007-03-29 09:50:00,29.41,29.44,29.38,29.4,27600.0,20.4756,20.4965,20.4548,20.4687,27600.0
2007-03-29 10:00:00,29.41,29.44,29.36,29.39,31200.0,20.4756,20.4965,20.4408,20.4617,31200.0
2007-03-29 10:10:00,29.39,29.4,29.36,29.4,21800.0,20.4617,20.4687,20.4408,20.4687,21800.0
2007-03-29 10:20:00,29.4,29.46,29.4,29.43,16400.0,20.4687,20.5104,20.4687,20.4896,16400.0
2007-03-29 10:30:00,29.43,29.46,29.39,29.4,32200.0,20.4896,20.5104,20.4617,20.4687,32200.0
2007-03-29 10:40:00,29.4,29.43,29.28,29.28,25800.0,20.4687,20.4896,20.3851,20.3851,25800.0
2007-03-29 10:50:00,29.29,29.29,29.24,29.27,23600.0,20.3921,20.3921,20.3573,20.3782,23600.0
2007-03-29 11:00:00,29.29,29.3,29.25,29.25,14200.0,20.3921,20.3991,20.3642,20.3642,14200.0
2007-03-29 11:10:00,29.24,29.26,29.2,29.25,14600.0,20.3573,20.3712,20.3294,20.3642,14600.0
2007-03-29 11:20:00,29.25,29.25,29.2,29.21,19600.0,20.3642,20.3642,20.3294,20.3364,19600.0
2007-03-29 11:30:00,29.2,29.2,29.16,29.16,23800.0,20.3294,20.3294,20.3016,20.3016,23800.0
2007-03-29 11:40:00,29.17,29.17,29.09,29.1,84200.0,20.3085,20.3085,20.2528,20.2598,84200.0
2007-03-29 11:50:00,29.1,29.14,29.08,29.09,56400.0,20.2598,20.2877,20.2459,20.2528,56400.0
2007-03-29 12:00:00,29.09,29.14,29.08,29.11,26000.0,20.2528,20.2877,20.2459,20.2668,26000.0
2007-03-29 12:10:00,29.11,29.14,29.08,29.14,37600.0,20.2668,20.2877,20.2459,20.2877,37600.0
2007-03-29 12:20:00,29.13,29.15,29.1,29.1,25400.0,20.2807,20.2946,20.2598,20.2598,25400.0
2007-03-29 12:30:00,29.1,29.14,29.09,29.11,41400.0,20.2598,20.2877,20.2528,20.2668,41400.0
2007-03-29 12:40:00,29.11,29.21,29.11,29.2,38800.0,20.2668,20.3364,20.2668,20.3294,38800.0
2007-03-29 12:50:00,29.2,29.21,29.16,29.17,21800.0,20.3294,20.3364,20.3016,20.3085,21800.0
2007-03-29 13:00:00,29.17,29.19,29.15,29.18,19600.0,20.3085,20.3225,20.2946,20.3155,19600.0
2007-03-29 13:10:00,29.18,29.22,29.15,29.16,43800.0,20.3155,20.3434,20.2946,20.3016,43800.0
2007-03-29 13:20:00,29.17,29.18,29.08,29.1,62200.0,20.3085,20.3155,20.2459,20.2598,62200.0
2007-03-29 13:30:00,29.09,29.11,29.02,29.02,49000.0,20.2528,20.2668,20.2041,20.2041,49000.0
2007-03-29 13:40:00,29.03,29.06,29.0,29.01,36400.0,20.2111,20.232,20.1902,20.1972,36400.0
2007-03-29 13:50:00,29.0,29.05,29.0,29.05,17400.0,20.1902,20.225,20.1902,20.225,17400.0
2007-03-29 14:00:00,29.04,29.04,28.95,28.96,35800.0,20.218,20.218,20.1554,20.1623,35800.0
2007-03-29 14:10:00,28.97,28.99,28.86,28.99,66200.0,20.1693,20.1832,20.0927,20.1832,66200.0
2007-03-29 14:20:00,28.99,29.03,28.97,29.0,9400.0,20.1832,20.2111,20.1693,20.1902,9400.0
2007-03-29 14:30:00,29.0,29.02,28.97,29.0,15800.0,20.1902,20.2041,20.1693,20.1902,15800.0
2007-03-29 14:40:00,29.02,29.08,29.01,29.05,17800.0,20.2041,20.2459,20.1972,20.225,17800.0
2007-03-29 14:50:00,29.05,29.07,29.05,29.07,7000.0,20.225,20.2389,20.225,20.2389,7000.0
2007-03-29 15:00:00,29.07,29.09,29.04,29.05,16000.0,20.2389,20.2528,20.218,20.225,16000.0
2007-03-29 15:10:00,29.05,29.13,29.04,29.1,25200.0,20.225,20.2807,20.218,20.2598,25200.0
2007-03-29 15:20:00,29.1,29.14,29.1,29.11,12800.0,20.2598,20.2877,20.2598,20.2668,12800.0
2007-03-29 15:30:00,29.11,29.15,29.06,29.07,36600.0,20.2668,20.2946,20.232,20.2389,36600.0
2007-03-29 15:40:00,29.05,29.27,29.05,29.25,1470200.0,20.225,20.3782,20.225,20.3642,1470200.0
2007-03-29 15:50:00,29.25,29.25,29.21,29.22,47400.0,20.3642,20.3642,20.3364,20.3434,47400.0
2007-03-30 09:30:00,29.2,29.23,29.13,29.13,23800.0,20.3294,20.3503,20.2807,20.2807,23800.0
2007-03-30 09:40:00,29.13,29.33,29.12,29.33,40400.0,20.2807,20.4199,20.2737,20.4199,40400.0
2007-03-30 09:50:00,29.33,29.34,29.27,29.29,19800.0,20.4199,20.4269,20.3782,20.3921,19800.0
2007-03-30 10:00:00,29.29,29.34,29.27,29.27,29600.0,20.3921,20.4269,20.3782,20.3782,29600.0
2007-03-30 10:10:00,29.27,29.27,29.2,29.21,22800.0,20.3782,20.3782,20.3294,20.3364,22800.0
2007-03-30 10:20:00,29.19,29.2,29.14,29.17,15000.0,20.3225,20.3294,20.2877,20.3085,15000.0
2007-03-30 10:30:00,29.18,29.21,29.15,29.21,25600.0,20.3155,20.3364,20.2946,20.3364,25600.0
2007-03-30 10:40:00,29.21,29.21,29.17,29.21,18200.0,20.3364,20.3364,20.3085,20.3364,18200.0
2007-03-30 10:50:00,29.22,29.24,29.2,29.23,8200.0,20.3434,20.3573,20.3294,20.3503,8200.0
2007-03-30 11:00:00,29.23,29.25,29.22,29.25,16000.0,20.3503,20.3642,20.3434,20.3642,16000.0
2007-03-30 11:10:00,29.24,29.25,29.2,29.21,23000.0,20.3573,20.3642,20.3294,20.3364,23000.0
2007-03-30 11:20:00,29.21,29.21,29.15,29.16,24800.0,20.3364,20.3364,20.2946,20.3016,24800.0
2007-03-30 11:30:00,29.17,29.17,29.08,29.1,27600.0,20.3085,20.3085,20.2459,20.2598,27600.0
2007-03-30 11:40:00,29.08,29.08,28.92,28.97,46000.0,20.2459,20.2459,20.1345,20.1693,46000.0
2007-03-30 11:50:00,28.98,29.0,28.93,28.99,25800.0,20.1763,20.1902,20.1415,20.1832,25800.0
2007-03-30 12:00:00,28.97,29.06,28.94,29.06,28400.0,20.1693,20.232,20.1484,20.232,28400.0
2007-03-30 12:10:00,29.07,29.07,29.03,29.05,15800.0,20.2389,20.2389,20.2111,20.225,15800.0
2007-03-30 12:20:00,29.04,29.04,29.0,29.02,10200.0,20.218,20.218,20.1902,20.2041,10200.0
2007-03-30 12:30:00,29.02,29.09,29.0,29.09,16200.0,20.2041,20.2528,20.1902,20.2528,16200.0
2007-03-30 12:40:00,29.09,29.09,29.02,29.02,19400.0,20.2528,20.2528,20.2041,20.2041,19400.0
2007-03-30 12:50:00,29.02,29.02,28.98,28.98,9000.0,20.2041,20.2041,20.1763,20.1763,9000.0
2007-03-30 13:00:00,28.97,29.02,28.95,29.0,24400.0,20.1693,20.2041,20.1554,20.1902,24400.0
2007-03-30 13:10:00,29.0,29.04,29.0,29.04,10000.0,20.1902,20.218,20.1902,20.218,10000.0
2007-03-30 13:20:00,29.02,29.08,29.02,29.06,20600.0,20.2041,20.2459,20.2041,20.232,20600.0
2007-03-30 13:30:00,29.06,29.09,29.02,29.05,12400.0,20.232,20.2528,20.2041,20.225,12400.0
2007-03-30 13:40:00,29.05,29.06,29.02,29.04,8600.0,20.225,20.232,20.2041,20.218,8600.0
2007-03-30 13:50:00,29.03,29.05,29.03,29.04,5000.0,20.2111,20.225,20.2111,20.218,5000.0
2007-03-30 14:00:00,29.04,29.05,29.03,29.05,9600.0,20.218,20.225,20.2111,20.225,9600.0
2007-03-30 14:10:00,29.05,29.05,29.03,29.03,16000.0,20.225,20.225,20.2111,20.2111,16000.0
2007-03-30 14:20:00,29.03,29.03,29.0,29.02,18600.0,20.2111,20.2111,20.1902,20.2041,18600.0
2007-03-30 14:30:00,29.02,29.1,29.02,29.09,22800.0,20.2041,20.2598,20.2041,20.2528,22800.0
2007-03-30 14:40:00,29.1,29.11,29.07,29.09,10400.0,20.2598,20.2668,20.2389,20.2528,10400.0
2007-03-30 14:50:00,29.08,29.09,29.04,29.06,15400.0,20.2459,20.2528,20.218,20.232,15400.0
2007-03-30 15:00:00,29.06,29.08,29.06,29.06,22200.0,20.232,20.2459,20.232,20.232,22200.0
2007-03-30 15:10:00,29.04,29.08,29.04,29.08,20000.0,20.218,20.2459,20.218,20.2459,20000.0
2007-03-30 15:20:00,29.08,29.08,29.05,29.08,21800.0,20.2459,20.2459,20.225,20.2459,21800.0
2007-03-30 15:30:00,29.07,29.08,29.05,29.07,27800.0,20.2389,20.2459,20.225,20.2389,27800.0
2007-03-30 15:40:00,29.07,29.1,29.04,29.06,53800.0,20.2389,20.2598,20.218,20.232,53800.0
2007-03-30 15:50:00,29.06,29.13,28.97,29.12,91200.0,20.232,20.2807,20.1693,20.2737,91200.0
2007-04-02 09:30:00,29.18,29.28,29.18,29.2,30800.0,20.3155,20.3851,20.3155,20.3294,30800.0
2007-04-02 09:40:00,29.2,29.25,29.18,29.21,39000.0,20.3294,20.3642,20.3155,20.3364,39000.0
2007-04-02 09:50:00,29.21,29.27,29.19,29.22,29600.0,20.3364,20.3782,20.3225,20.3434,29600.0
2007-04-02 10:00:00,29.22,29.27,29.16,29.18,66000.0,20.3434,20.3782,20.3016,20.3155,66000.0
2007-04-02 10:10:00,29.18,29.18,29.07,29.08,21200.0,20.3155,20.3155,20.2389,20.2459,21200.0
2007-04-02 10:20:00,29.07,29.07,28.98,29.01,21800.0,20.2389,20.2389,20.1763,20.1972,21800.0
2007-04-02 10:30:00,29.02,29.04,29.0,29.01,27000.0,20.2041,20.218,20.1902,20.1972,27000.0
2007-04-02 10:40:00,29.02,29.03,28.95,28.97,19400.0,20.2041,20.2111,20.1554,20.1693,19400.0
2007-04-02 10:50:00,28.97,29.04,28.93,29.03,40400.0,20.1693,20.218,20.1415,20.2111,40400.0
2007-04-02 11:00:00,29.04,29.04,29.01,29.03,11400.0,20.218,20.218,20.1972,20.2111,11400.0
2007-04-02 11:10:00,29.04,29.05,29.04,29.05,19000.0,20.218,20.225,20.218,20.225,19000.0
2007-04-02 11:20:00,29.05,29.05,29.03,29.04,12200.0,20.225,20.225,20.2111,20.218,12200.0
2007-04-02 11:30:00,29.03,29.08,29.03,29.08,24200.0,20.2111,20.2459,20.2111,20.2459,24200.0
2007-04-02 11:40:00,29.07,29.08,29.03,29.06,20000.0,20.2389,20.2459,20.2111,20.232,20000.0
2007-04-02 11:50:00,29.07,29.13,29.06,29.08,21600.0,20.2389,20.2807,20.232,20.2459,21600.0
2007-04-02 12:00:00,29.1,29.13,29.08,29.11,17000.0,20.2598,20.2807,20.2459,20.2668,17000.0
2007-04-02 12:10:00,29.11,29.11,29.09,29.09,12600.0,20.2668,20.2668,20.2528,20.2528,12600.0
2007-04-02 12:20:00,29.11,29.13,29.1,29.11,4400.0,20.2668,20.2807,20.2598,20.2668,4400.0
2007-04-02 12:30:00,29.11,29.11,29.08,29.1,15000.0,20.2668,20.2668,20.2459,20.2598,15000.0
2007-04-02 12:40:00,29.1,29.1,29.08,29.08,6800.0,20.2598,20.2598,20.2459,20.2459,6800.0
2007-04-02 12:50:00,29.08,29.09,29.06,29.08,12200.0,20.2459,20.2528,20.232,20.2459,12200.0
2007-04-02 13:00:00,29.08,29.08,29.06,29.07,16200.0,20.2459,20.2459,20.232,20.2389,16200.0
2007-04-02 13:10:00,29.07,29.07,29.04,29.07,15000.0,20.2389,20.2389,20.218,20.2389,15000.0
2007-04-02 13:20:00,29.07,29.11,29.07,29.09,6600.0,20.2389,20.2668,20.2389,20.2528,6600.0
2007-04-02 13:30:00,29.08,29.08,29.04,29.06,11400.0,20.2459,20.2459,20.218,20.232,11400.0
2007-04-02 13:40:00,29.05,29.1,29.05,29.1,16400.0,20.225,20.2598,20.225,20.2598,16400.0
2007-04-02 13:50:00,29.1,29.14,29.1,29.11,18800.0,20.2598,20.2877,20.2598,20.2668,18800.0
2007-04-02 14:00:00,29.11,29.11,29.1,29.11,39600.0,20.2668,20.2668,20.2598,20.2668,39600.0
2007-04-02 14:10:00,29.11,29.12,29.11,29.11,17400.0,20.2668,20.2737,20.2668,20.2668,17400.0
2007-04-02 14:20:00,29.13,29.18,29.11,29.13,64000.0,20.2807,20.3155,20.2668,20.2807,64000.0
2007-04-02 14:30:00,29.13,29.16,29.11,29.14,15400.0,20.2807,20.3016,20.2668,20.2877,15400.0
2007-04-02 14:40:00,29.14,29.17,29.14,29.16,24600.0,20.2877,20.3085,20.2877,20.3016,24600.0
2007-04-02 14:50:00,29.16,29.17,29.14,29.15,16800.0,20.3016,20.3085,20.2877,20.2946,16800.0
2007-04-02 15:00:00,29.16,29.19,29.15,29.19,15800.0,20.3016,20.3225,20.2946,20.3225,15800.0
2007-04-02 15:10:00,29.19,29.2,29.15,29.2,29800.0,20.3225,20.3294,20.2946,20.3294,29800.0
2007-04-02 15:20:00,29.19,29.21,29.18,29.21,44800.0,20.3225,20.3364,20.3155,20.3364,44800.0
2007-04-02 15:30:00,29.22,29.25,29.22,29.24,36600.0,20.3434,20.3642,20.3434,20.3573,36600.0
2007-04-02 15:40:00,29.24,29.25,29.23,29.25,38400.0,20.3573,20.3642,20.3503,20.3642,38400.0
2007-04-02 15:50:00,29.25,29.28,29.23,29.27,56000.0,20.3642,20.3851,20.3503,20.3782,56000.0
2007-04-03 09:30:00,29.4,29.46,29.38,29.44,27800.0,20.4687,20.5104,20.4548,20.4965,27800.0
2007-04-03 09:40:00,29.45,29.58,29.45,29.57,31400.0,20.5035,20.594,20.5035,20.587,31400.0
2007-04-03 09:50:00,29.56,29.58,29.5,29.53,22400.0,20.5801,20.594,20.5383,20.5592,22400.0
2007-04-03 10:00:00,29.53,29.7,29.53,29.68,76800.0,20.5592,20.6775,20.5592,20.6636,76800.0
2007-04-03 10:10:00,29.68,29.69,29.66,29.68,41800.0,20.6636,20.6706,20.6497,20.6636,41800.0
2007-04-03 10:20:00,29.68,29.68,29.63,29.63,26200.0,20.6636,20.6636,20.6288,20.6288,26200.0
2007-04-03 10:30:00,29.61,29.62,29.59,29.61,18400.0,20.6149,20.6218,20.601,20.6149,18400.0
2007-04-03 10:40:00,29.61,29.73,29.6,29.73,28400.0,20.6149,20.6984,20.6079,20.6984,28400.0
2007-04-03 10:50:00,29.74,29.75,29.7,29.7,53200.0,20.7054,20.7124,20.6775,20.6775,53200.0
2007-04-03 11:00:00,29.71,29.72,29.68,29.71,36400.0,20.6845,20.6915,20.6636,20.6845,36400.0
2007-04-03 11:10:00,29.71,29.72,29.67,29.7,16600.0,20.6845,20.6915,20.6567,20.6775,16600.0
2007-04-03 11:20:00,29.7,29.71,29.69,29.7,27800.0,20.6775,20.6845,20.6706,20.6775,27800.0
2007-04-03 11:30:00,29.69,29.7,29.68,29.68,19200.0,20.6706,20.6775,20.6636,20.6636,19200.0
2007-04-03 11:40:00,29.67,29.7,29.64,29.69,17600.0,20.6567,20.6775,20.6358,20.6706,17600.0
2007-04-03 11:50:00,29.69,29.7,29.64,29.64,10400.0,20.6706,20.6775,20.6358,20.6358,10400.0
2007-04-03 12:00:00,29.64,29.64,29.6,29.61,15600.0,20.6358,20.6358,20.6079,20.6149,15600.0
2007-04-03 12:10:00,29.61,29.61,29.58,29.58,13200.0,20.6149,20.6149,20.594,20.594,13200.0
2007-04-03 12:20:00,29.58,29.58,29.53,29.55,46400.0,20.594,20.594,20.5592,20.5731,46400.0
2007-04-03 12:30:00,29.55,29.6,29.55,29.6,12600.0,20.5731,20.6079,20.5731,20.6079,12600.0
2007-04-03 12:40:00,29.59,29.6,29.57,29.59,37200.0,20.601,20.6079,20.587,20.601,37200.0
2007-04-03 12:50:00,29.59,29.6,29.58,29.59,8800.0,20.601,20.6079,20.594,20.601,8800.0
2007-04-03 13:00:00,29.59,29.61,29.58,29.61,20800.0,20.601,20.6149,20.594,20.6149,20800.0
2007-04-03 13:10:00,29.6,29.64,29.6,29.64,55200.0,20.6079,20.6358,20.6079,20.6358,55200.0
2007-04-03 13:20:00,29.62,29.65,29.62,29.65,17200.0,20.6218,20.6427,20.6218,20.6427,17200.0
2007-04-03 13:30:00,29.64,29.64,29.62,29.63,10800.0,20.6358,20.6358,20.6218,20.6288,10800.0
2007-04-03 13:40:00,29.64,29.7,29.62,29.66,31200.0,20.6358,20.6775,20.6218,20.6497,31200.0
2007-04-03 13:50:00,29.66,29.66,29.61,29.63,12400.0,20.6497,20.6497,20.6149,20.6288,12400.0
2007-04-03 14:00:00,29.63,29.65,29.63,29.64,11600.0,20.6288,20.6427,20.6288,20.6358,11600.0
2007-04-03 14:10:00,29.64,29.65,29.61,29.63,24800.0,20.6358,20.6427,20.6149,20.6288,24800.0
2007-04-03 14:20:00,29.63,29.64,29.62,29.64,19000.0,20.6288,20.6358,20.6218,20.6358,19000.0
2007-04-03 14:30:00,29.64,29.66,29.63,29.63,222400.0,20.6358,20.6497,20.6288,20.6288,222400.0
2007-04-03 14:40:00,29.63,29.63,29.58,29.6,44200.0,20.6288,20.6288,20.594,20.6079,44200.0
2007-04-03 14:50:00,29.6,29.61,29.59,29.6,4400.0,20.6079,20.6149,20.601,20.6079,4400.0
2007-04-03 15:00:00,29.6,29.61,29.59,29.59,13800.0,20.6079,20.6149,20.601,20.601,13800.0
2007-04-03 15:10:00,29.59,29.59,29.53,29.54,28000.0,20.601,20.601,20.5592,20.5661,28000.0
2007-04-03 15:20:00,29.53,29.58,29.53,29.58,31400.0,20.5592,20.594,20.5592,20.594,31400.0
2007-04-03 15:30:00,29.59,29.6,29.57,29.59,11600.0,20.601,20.6079,20.587,20.601,11600.0
2007-04-03 15:40:00,29.59,29.59,29.55,29.55,27400.0,20.601,20.601,20.5731,20.5731,27400.0
2007-04-03 15:50:00,29.54,29.57,29.54,29.54,38400.0,20.5661,20.587,20.5661,20.5661,38400.0
2007-04-04 09:30:00,29.5,29.5,29.38,29.45,51600.0,20.5383,20.5383,20.4548,20.5035,51600.0
2007-04-04 09:40:00,29.45,29.48,29.4,29.47,29400.0,20.5035,20.5244,20.4687,20.5174,29400.0
2007-04-04 09:50:00,29.46,29.48,29.42,29.42,9400.0,20.5104,20.5244,20.4826,20.4826,9400.0
2007-04-04 10:00:00,29.42,29.42,29.35,29.38,52000.0,20.4826,20.4826,20.4339,20.4548,52000.0
2007-04-04 10:10:00,29.38,29.39,29.34,29.34,17400.0,20.4548,20.4617,20.4269,20.4269,17400.0
2007-04-04 10:20:00,29.34,29.34,29.27,29.27,29400.0,20.4269,20.4269,20.3782,20.3782,29400.0
2007-04-04 10:30:00,29.27,29.3,29.23,29.24,44400.0,20.3782,20.3991,20.3503,20.3573,44400.0
2007-04-04 10:40:00,29.23,29.25,29.19,29.19,22400.0,20.3503,20.3642,20.3225,20.3225,22400.0
2007-04-04 10:50:00,29.19,29.19,29.16,29.16,27800.0,20.3225,20.3225,20.3016,20.3016,27800.0
2007-04-04 11:00:00,29.16,29.2,29.16,29.19,33000.0,20.3016,20.3294,20.3016,20.3225,33000.0
2007-04-04 11:10:00,29.19,29.21,29.18,29.2,27400.0,20.3225,20.3364,20.3155,20.3294,27400.0
2007-04-04 11:20:00,29.2,29.21,29.2,29.21,14800.0,20.3294,20.3364,20.3294,20.3364,14800.0
2007-04-04 11:30:00,29.21,29.23,29.2,29.23,25000.0,20.3364,20.3503,20.3294,20.3503,25000.0
2007-04-04 11:40:00,29.22,29.23,29.21,29.21,19200.0,20.3434,20.3503,20.3364,20.3364,19200.0
2007-04-04 11:50:00,29.2,29.2,29.18,29.18,29600.0,20.3294,20.3294,20.3155,20.3155,29600.0
2007-04-04 12:00:00,29.18,29.25,29.18,29.18,42800.0,20.3155,20.3642,20.3155,20.3155,42800.0
2007-04-04 12:10:00,29.19,29.27,29.18,29.27,25400.0,20.3225,20.3782,20.3155,20.3782,25400.0
2007-04-04 12:20:00,29.26,29.26,29.24,29.24,11400.0,20.3712,20.3712,20.3573,20.3573,11400.0
2007-04-04 12:30:00,29.25,29.25,29.23,29.23,14200.0,20.3642,20.3642,20.3503,20.3503,14200.0
2007-04-04 12:40:00,29.23,29.23,29.21,29.22,21800.0,20.3503,20.3503,20.3364,20.3434,21800.0
2007-04-04 12:50:00,29.22,29.25,29.22,29.25,17400.0,20.3434,20.3642,20.3434,20.3642,17400.0
2007-04-04 13:00:00,29.25,29.25,29.16,29.2,59800.0,20.3642,20.3642,20.3016,20.3294,59800.0
2007-04-04 13:10:00,29.2,29.2,29.19,29.2,16000.0,20.3294,20.3294,20.3225,20.3294,16000.0
2007-04-04 13:20:00,29.2,29.24,29.2,29.22,31200.0,20.3294,20.3573,20.3294,20.3434,31200.0
2007-04-04 13:30:00,29.22,29.22,29.2,29.21,29400.0,20.3434,20.3434,20.3294,20.3364,29400.0
2007-04-04 13:40:00,29.21,29.23,29.19,29.22,29000.0,20.3364,20.3503,20.3225,20.3434,29000.0
2007-04-04 13:50:00,29.22,29.23,29.22,29.23,24000.0,20.3434,20.3503,20.3434,20.3503,24000.0
2007-04-04 14:00:00,29.23,29.25,29.22,29.25,25800.0,20.3503,20.3642,20.3434,20.3642,25800.0
2007-04-04 14:10:00,29.25,29.32,29.24,29.31,41200.0,20.3642,20.413,20.3573,20.406,41200.0
2007-04-04 14:20:00,29.31,29.33,29.3,29.3,28800.0,20.406,20.4199,20.3991,20.3991,28800.0
2007-04-04 14:30:00,29.3,29.3,29.26,29.26,19000.0,20.3991,20.3991,20.3712,20.3712,19000.0
2007-04-04 14:40:00,29.27,29.27,29.23,29.25,20600.0,20.3782,20.3782,20.3503,20.3642,20600.0
2007-04-04 14:50:00,29.25,29.25,29.24,29.25,22200.0,20.3642,20.3642,20.3573,20.3642,22200.0
2007-04-04 15:00:00,29.25,29.28,29.24,29.27,32200.0,20.3642,20.3851,20.3573,20.3782,32200.0
2007-04-04 15:10:00,29.27,29.28,29.26,29.28,34200.0,20.3782,20.3851,20.3712,20.3851,34200.0
2007-04-04 15:20:00,29.28,29.31,29.27,29.31,35400.0,20.3851,20.406,20.3782,20.406,35400.0
2007-04-04 15:30:00,29.31,29.31,29.28,29.28,31400.0,20.406,20.406,20.3851,20.3851,31400.0
2007-04-04 15:40:00,29.29,29.33,29.27,29.27,40200.0,20.3921,20.4199,20.3782,20.3782,40200.0
2007-04-04 15:50:00,29.26,29.32,29.25,29.3,58200.0,20.3712,20.413,20.3642,20.3991,58200.0
2007-04-05 09:30:00,29.27,29.33,29.25,29.25,68200.0,20.3782,20.4199,20.3642,20.3642,68200.0
2007-04-05 09:40:00,29.25,29.3,29.22,29.26,133800.0,20.3642,20.3991,20.3434,20.3712,133800.0
2007-04-05 09:50:00,29.25,29.31,29.24,29.29,42400.0,20.3642,20.406,20.3573,20.3921,42400.0
2007-04-05 10:00:00,29.29,29.29,29.18,29.2,30800.0,20.3921,20.3921,20.3155,20.3294,30800.0
2007-04-05 10:10:00,29.2,29.2,29.12,29.14,50000.0,20.3294,20.3294,20.2737,20.2877,50000.0
2007-04-05 10:20:00,29.14,29.2,29.13,29.19,33800.0,20.2877,20.3294,20.2807,20.3225,33800.0
2007-04-05 10:30:00,29.19,29.23,29.18,29.23,36200.0,20.3225,20.3503,20.3155,20.3503,36200.0
2007-04-05 10:40:00,29.23,29.29,29.21,29.27,104400.0,20.3503,20.3921,20.3364,20.3782,104400.0
2007-04-05 10:50:00,29.26,29.3,29.26,29.3,14000.0,20.3712,20.3991,20.3712,20.3991,14000.0
2007-04-05 11:00:00,29.3,29.39,29.3,29.39,26600.0,20.3991,20.4617,20.3991,20.4617,26600.0
2007-04-05 11:10:00,29.37,29.37,29.36,29.37,17400.0,20.4478,20.4478,20.4408,20.4478,17400.0
2007-04-05 11:20:00,29.37,29.4,29.36,29.36,15200.0,20.4478,20.4687,20.4408,20.4408,15200.0
2007-04-05 11:30:00,29.36,29.36,29.31,29.32,10000.0,20.4408,20.4408,20.406,20.413,10000.0
2007-04-05 11:40:00,29.31,29.34,29.31,29.33,6000.0,20.406,20.4269,20.406,20.4199,6000.0
2007-04-05 11:50:00,29.33,29.34,29.28,29.33,13800.0,20.4199,20.4269,20.3851,20.4199,13800.0
2007-04-05 12:00:00,29.33,29.36,29.32,29.32,12800.0,20.4199,20.4408,20.413,20.413,12800.0
2007-04-05 12:10:00,29.32,29.32,29.28,29.29,12200.0,20.413,20.413,20.3851,20.3921,12200.0
2007-04-05 12:20:00,29.29,29.3,29.25,29.26,10400.0,20.3921,20.3991,20.3642,20.3712,10400.0
2007-04-05 12:30:00,29.27,29.27,29.23,29.24,8200.0,20.3782,20.3782,20.3503,20.3573,8200.0
2007-04-05 12:40:00,29.24,29.27,29.23,29.25,23800.0,20.3573,20.3782,20.3503,20.3642,23800.0
2007-04-05 12:50:00,29.24,29.3,29.23,29.29,27200.0,20.3573,20.3991,20.3503,20.3921,27200.0
2007-04-05 13:00:00,29.28,29.28,29.25,29.28,11400.0,20.3851,20.3851,20.3642,20.3851,11400.0
2007-04-05 13:10:00,29.28,29.31,29.27,29.31,12400.0,20.3851,20.406,20.3782,20.406,12400.0
2007-04-05 13:20:00,29.31,29.36,29.3,29.3,16000.0,20.406,20.4408,20.3991,20.3991,16000.0
2007-04-05 13:30:00,29.3,29.32,29.29,29.3,8600.0,20.3991,20.413,20.3921,20.3991,8600.0
2007-04-05 13:40:00,29.3,29.33,29.3,29.33,6400.0,20.3991,20.4199,20.3991,20.4199,6400.0
2007-04-05 13:50:00,29.32,29.33,29.29,29.3,14800.0,20.413,20.4199,20.3921,20.3991,14800.0
2007-04-05 14:00:00,29.3,29.3,29.29,29.3,11200.0,20.3991,20.3991,20.3921,20.3991,11200.0
2007-04-05 14:10:00,29.3,29.4,29.3,29.36,23200.0,20.3991,20.4687,20.3991,20.4408,23200.0
2007-04-05 14:20:00,29.36,29.46,29.36,29.42,30600.0,20.4408,20.5104,20.4408,20.4826,30600.0
2007-04-05 14:30:00,29.43,29.43,29.39,29.4,13600.0,20.4896,20.4896,20.4617,20.4687,13600.0
2007-04-05 14:40:00,29.4,29.4,29.4,29.4,6800.0,20.4687,20.4687,20.4687,20.4687,6800.0
2007-04-05 14:50:00,29.41,29.43,29.41,29.42,8000.0,20.4756,20.4896,20.4756,20.4826,8000.0
2007-04-05 15:00:00,29.43,29.43,29.39,29.39,19800.0,20.4896,20.4896,20.4617,20.4617,19800.0
2007-04-05 15:10:00,29.38,29.41,29.34,29.41,19400.0,20.4548,20.4756,20.4269,20.4756,19400.0
2007-04-05 15:20:00,29.4,29.4,29.34,29.4,23600.0,20.4687,20.4687,20.4269,20.4687,23600.0
2007-04-05 15:30:00,29.39,29.4,29.31,29.31,40200.0,20.4617,20.4687,20.406,20.406,40200.0
2007-04-05 15:40:00,29.31,29.35,29.31,29.34,36200.0,20.406,20.4339,20.406,20.4269,36200.0
2007-04-05 15:50:00,29.34,29.37,29.3,29.32,47200.0,20.4269,20.4478,20.3991,20.413,47200.0
2007-04-09 09:30:00,29.32,29.36,29.29,29.33,29200.0,20.413,20.4408,20.3921,20.4199,29200.0
2007-04-09 09:40:00,29.34,29.4,29.3,29.34,67000.0,20.4269,20.4687,20.3991,20.4269,67000.0
2007-04-09 09:50:00,29.34,29.36,29.3,29.32,40600.0,20.4269,20.4408,20.3991,20.413,40600.0
2007-04-09 10:00:00,29.32,29.34,29.25,29.25,47400.0,20.413,20.4269,20.3642,20.3642,47400.0
2007-04-09 10:10:00,29.25,29.29,29.24,29.24,38600.0,20.3642,20.3921,20.3573,20.3573,38600.0
2007-04-09 10:20:00,29.24,29.28,29.24,29.25,30800.0,20.3573,20.3851,20.3573,20.3642,30800.0
2007-04-09 10:30:00,29.25,29.27,29.2,29.22,30800.0,20.3642,20.3782,20.3294,20.3434,30800.0
2007-04-09 10:40:00,29.23,29.23,29.17,29.21,50000.0,20.3503,20.3503,20.3085,20.3364,50000.0
2007-04-09 10:50:00,29.22,29.26,29.22,29.26,28200.0,20.3434,20.3712,20.3434,20.3712,28200.0
2007-04-09 11:00:00,29.26,29.3,29.25,29.29,13800.0,20.3712,20.3991,20.3642,20.3921,13800.0
2007-04-09 11:10:00,29.29,29.32,29.29,29.3,10800.0,20.3921,20.413,20.3921,20.3991,10800.0
2007-04-09 11:20:00,29.3,29.34,29.3,29.34,10400.0,20.3991,20.4269,20.3991,20.4269,10400.0
2007-04-09 11:30:00,29.33,29.4,29.33,29.4,20800.0,20.4199,20.4687,20.4199,20.4687,20800.0
2007-04-09 11:40:00,29.39,29.39,29.36,29.36,15400.0,20.4617,20.4617,20.4408,20.4408,15400.0
2007-04-09 11:50:00,29.37,29.38,29.36,29.36,9000.0,20.4478,20.4548,20.4408,20.4408,9000.0
2007-04-09 12:00:00,29.36,29.4,29.36,29.4,13600.0,20.4408,20.4687,20.4408,20.4687,13600.0
2007-04-09 12:10:00,29.39,29.39,29.33,29.34,8600.0,20.4617,20.4617,20.4199,20.4269,8600.0
2007-04-09 12:20:00,29.33,29.34,29.31,29.32,15200.0,20.4199,20.4269,20.406,20.413,15200.0
2007-04-09 12:30:00,29.32,29.34,29.32,29.34,7000.0,20.413,20.4269,20.413,20.4269,7000.0
2007-04-09 12:40:00,29.34,29.38,29.34,29.35,7000.0,20.4269,20.4548,20.4269,20.4339,7000.0
2007-04-09 12:50:00,29.36,29.36,29.35,29.36,6400.0,20.4408,20.4408,20.4339,20.4408,6400.0
2007-04-09 13:00:00,29.36,29.39,29.33,29.35,22200.0,20.4408,20.4617,20.4199,20.4339,22200.0
2007-04-09 13:10:00,29.34,29.38,29.34,29.36,15600.0,20.4269,20.4548,20.4269,20.4408,15600.0
2007-04-09 13:20:00,29.36,29.38,29.34,29.35,15800.0,20.4408,20.4548,20.4269,20.4339,15800.0
2007-04-09 13:30:00,29.36,29.37,29.34,29.36,22400.0,20.4408,20.4478,20.4269,20.4408,22400.0
2007-04-09 13:40:00,29.35,29.39,29.35,29.37,23600.0,20.4339,20.4617,20.4339,20.4478,23600.0
2007-04-09 13:50:00,29.36,29.36,29.35,29.35,16600.0,20.4408,20.4408,20.4339,20.4339,16600.0
2007-04-09 14:00:00,29.35,29.36,29.34,29.34,17600.0,20.4339,20.4408,20.4269,20.4269,17600.0
2007-04-09 14:10:00,29.33,29.35,29.32,29.32,17800.0,20.4199,20.4339,20.413,20.413,17800.0
2007-04-09 14:20:00,29.33,29.34,29.33,29.33,12600.0,20.4199,20.4269,20.4199,20.4199,12600.0
2007-04-09 14:30:00,29.33,29.44,29.33,29.35,105000.0,20.4199,20.4965,20.4199,20.4339,105000.0
2007-04-09 14:40:00,29.36,29.36,29.31,29.32,17200.0,20.4408,20.4408,20.406,20.413,17200.0
2007-04-09 14:50:00,29.31,29.33,29.29,29.32,22000.0,20.406,20.4199,20.3921,20.413,22000.0
2007-04-09 15:00:00,29.31,29.32,29.3,29.31,7800.0,20.406,20.413,20.3991,20.406,7800.0
2007-04-09 15:10:00,29.31,29.34,29.3,29.33,15200.0,20.406,20.4269,20.3991,20.4199,15200.0
2007-04-09 15:20:00,29.33,29.33,29.29,29.29,21200.0,20.4199,20.4199,20.3921,20.3921,21200.0
2007-04-09 15:30:00,29.29,29.36,29.29,29.35,33800.0,20.3921,20.4408,20.3921,20.4339,33800.0
2007-04-09 15:40:00,29.35,29.38,29.33,29.33,25000.0,20.4339,20.4548,20.4199,20.4199,25000.0
2007-04-09 15:50:00,29.33,29.38,29.32,29.33,43200.0,20.4199,20.4548,20.413,20.4199,43200.0
2007-04-10 09:30:00,29.33,29.37,29.3,29.35,17600.0,20.4199,20.4478,20.3991,20.4339,17600.0
2007-04-10 09:40:00,29.34,29.43,29.32,29.34,36000.0,20.4269,20.4896,20.413,20.4269,36000.0
2007-04-10 09:50:00,29.38,29.4,29.31,29.36,38200.0,20.4548,20.4687,20.406,20.4408,38200.0
2007-04-10 10:00:00,29.36,29.42,29.35,29.38,44200.0,20.4408,20.4826,20.4339,20.4548,44200.0
2007-04-10 10:10:00,29.39,29.51,29.39,29.51,82800.0,20.4617,20.5453,20.4617,20.5453,82800.0
2007-04-10 10:20:00,29.51,29.54,29.5,29.54,21600.0,20.5453,20.5661,20.5383,20.5661,21600.0
2007-04-10 10:30:00,29.55,29.56,29.53,29.53,21800.0,20.5731,20.5801,20.5592,20.5592,21800.0
2007-04-10 10:40:00,29.53,29.54,29.5,29.53,16000.0,20.5592,20.5661,20.5383,20.5592,16000.0
2007-04-10 10:50:00,29.52,29.53,29.5,29.5,14000.0,20.5522,20.5592,20.5383,20.5383,14000.0
2007-04-10 11:00:00,29.5,29.5,29.48,29.5,17200.0,20.5383,20.5383,20.5244,20.5383,17200.0
2007-04-10 11:10:00,29.49,29.52,29.49,29.5,18800.0,20.5313,20.5522,20.5313,20.5383,18800.0
2007-04-10 11:20:00,29.5,29.52,29.49,29.49,12400.0,20.5383,20.5522,20.5313,20.5313,12400.0
2007-04-10 11:30:00,29.47,29.48,29.41,29.41,18000.0,20.5174,20.5244,20.4756,20.4756,18000.0
2007-04-10 11:40:00,29.41,29.45,29.41,29.42,19000.0,20.4756,20.5035,20.4756,20.4826,19000.0
2007-04-10 11:50:00,29.43,29.44,29.35,29.35,22200.0,20.4896,20.4965,20.4339,20.4339,22200.0
2007-04-10 12:00:00,29.36,29.36,29.3,29.31,32000.0,20.4408,20.4408,20.3991,20.406,32000.0
2007-04-10 12:10:00,29.31,29.31,29.28,29.28,29800.0,20.406,20.406,20.3851,20.3851,29800.0
2007-04-10 12:20:00,29.25,29.27,29.25,29.25,10000.0,20.3642,20.3782,20.3642,20.3642,10000.0
2007-04-10 12:30:00,29.24,29.27,29.21,29.24,36600.0,20.3573,20.3782,20.3364,20.3573,36600.0
2007-04-10 12:40:00,29.24,29.25,29.22,29.23,20600.0,20.3573,20.3642,20.3434,20.3503,20600.0
2007-04-10 12:50:00,29.24,29.25,29.24,29.24,6200.0,20.3573,20.3642,20.3573,20.3573,6200.0
2007-04-10 13:00:00,29.23,29.23,29.19,29.19,17000.0,20.3503,20.3503,20.3225,20.3225,17000.0
2007-04-10 13:10:00,29.18,29.18,29.15,29.16,27600.0,20.3155,20.3155,20.2946,20.3016,27600.0
2007-04-10 13:20:00,29.16,29.27,29.16,29.25,25400.0,20.3016,20.3782,20.3016,20.3642,25400.0
2007-04-10 13:30:00,29.25,29.25,29.22,29.25,13800.0,20.3642,20.3642,20.3434,20.3642,13800.0
2007-04-10 13:40:00,29.27,29.31,29.27,29.3,11600.0,20.3782,20.406,20.3782,20.3991,11600.0
2007-04-10 13:50:00,29.3,29.31,29.29,29.3,15200.0,20.3991,20.406,20.3921,20.3991,15200.0
2007-04-10 14:00:00,29.3,29.3,29.26,29.29,23000.0,20.3991,20.3991,20.3712,20.3921,23000.0
2007-04-10 14:10:00,29.29,29.29,29.28,29.29,18400.0,20.3921,20.3921,20.3851,20.3921,18400.0
2007-04-10 14:20:00,29.3,29.3,29.22,29.22,25600.0,20.3991,20.3991,20.3434,20.3434,25600.0
2007-04-10 14:30:00,29.22,29.26,29.22,29.24,27200.0,20.3434,20.3712,20.3434,20.3573,27200.0
2007-04-10 14:40:00,29.24,29.27,29.24,29.27,19600.0,20.3573,20.3782,20.3573,20.3782,19600.0
2007-04-10 14:50:00,29.28,29.28,29.24,29.25,24600.0,20.3851,20.3851,20.3573,20.3642,24600.0
2007-04-10 15:00:00,29.25,29.29,29.23,29.24,33400.0,20.3642,20.3921,20.3503,20.3573,33400.0
2007-04-10 15:10:00,29.25,29.25,29.22,29.24,28800.0,20.3642,20.3642,20.3434,20.3573,28800.0
2007-04-10 15:20:00,29.24,29.25,29.21,29.24,27800.0,20.3573,20.3642,20.3364,20.3573,27800.0
2007-04-10 15:30:00,29.24,29.3,29.24,29.29,22000.0,20.3573,20.3991,20.3573,20.3921,22000.0
2007-04-10 15:40:00,29.29,29.29,29.26,29.26,26400.0,20.3921,20.3921,20.3712,20.3712,26400.0
2007-04-10 15:50:00,29.26,29.26,29.21,29.22,68200.0,20.3712,20.3712,20.3364,20.3434,68200.0
2007-04-11 09:30:00,29.17,29.2,29.11,29.11,49400.0,20.3085,20.3294,20.2668,20.2668,49400.0
2007-04-11 09:40:00,29.13,29.18,29.11,29.18,41200.0,20.2807,20.3155,20.2668,20.3155,41200.0
2007-04-11 09:50:00,29.18,29.3,29.17,29.28,40200.0,20.3155,20.3991,20.3085,20.3851,40200.0
2007-04-11 10:00:00,29.29,29.34,29.25,29.34,15600.0,20.3921,20.4269,20.3642,20.4269,15600.0
2007-04-11 10:10:00,29.33,29.34,29.28,29.28,22000.0,20.4199,20.4269,20.3851,20.3851,22000.0
2007-04-11 10:20:00,29.28,29.31,29.23,29.23,28800.0,20.3851,20.406,20.3503,20.3503,28800.0
2007-04-11 10:30:00,29.23,29.24,29.2,29.2,14600.0,20.3503,20.3573,20.3294,20.3294,14600.0
2007-04-11 10:40:00,29.2,29.2,29.03,29.05,38400.0,20.3294,20.3294,20.2111,20.225,38400.0
2007-04-11 10:50:00,29.03,29.11,28.95,29.0,51800.0,20.2111,20.2668,20.1554,20.1902,51800.0
2007-04-11 11:00:00,28.98,29.0,28.86,28.86,118400.0,20.1763,20.1902,20.0927,20.0927,118400.0
2007-04-11 11:10:00,28.86,28.93,28.86,28.93,66200.0,20.0927,20.1415,20.0927,20.1415,66200.0
2007-04-11 11:20:00,28.93,29.0,28.93,28.99,56800.0,20.1415,20.1902,20.1415,20.1832,56800.0
2007-04-11 11:30:00,28.99,28.99,28.95,28.96,27200.0,20.1832,20.1832,20.1554,20.1623,27200.0
2007-04-11 11:40:00,28.96,29.04,28.94,29.0,70000.0,20.1623,20.218,20.1484,20.1902,70000.0
2007-04-11 11:50:00,29.05,29.09,29.02,29.02,26400.0,20.225,20.2528,20.2041,20.2041,26400.0
2007-04-11 12:00:00,29.02,29.11,29.02,29.1,24200.0,20.2041,20.2668,20.2041,20.2598,24200.0
2007-04-11 12:10:00,29.1,29.1,29.04,29.04,16000.0,20.2598,20.2598,20.218,20.218,16000.0
2007-04-11 12:20:00,29.04,29.1,29.04,29.09,11600.0,20.218,20.2598,20.218,20.2528,11600.0
2007-04-11 12:30:00,29.1,29.1,29.08,29.09,8200.0,20.2598,20.2598,20.2459,20.2528,8200.0
2007-04-11 12:40:00,29.09,29.1,29.05,29.07,12800.0,20.2528,20.2598,20.225,20.2389,12800.0
2007-04-11 12:50:00,29.06,29.1,29.06,29.09,14600.0,20.232,20.2598,20.232,20.2528,14600.0
2007-04-11 13:00:00,29.09,29.13,29.06,29.13,20200.0,20.2528,20.2807,20.232,20.2807,20200.0
2007-04-11 13:10:00,29.13,29.16,29.13,29.15,20000.0,20.2807,20.3016,20.2807,20.2946,20000.0
2007-04-11 13:20:00,29.15,29.15,29.11,29.11,8800.0,20.2946,20.2946,20.2668,20.2668,8800.0
2007-04-11 13:30:00,29.11,29.11,29.1,29.11,10200.0,20.2668,20.2668,20.2598,20.2668,10200.0
2007-04-11 13:40:00,29.11,29.16,29.11,29.16,11400.0,20.2668,20.3016,20.2668,20.3016,11400.0
2007-04-11 13:50:00,29.16,29.18,29.15,29.16,18000.0,20.3016,20.3155,20.2946,20.3016,18000.0
2007-04-11 14:00:00,29.17,29.17,29.03,29.04,50200.0,20.3085,20.3085,20.2111,20.218,50200.0
2007-04-11 14:10:00,29.05,29.13,29.04,29.08,28600.0,20.225,20.2807,20.218,20.2459,28600.0
2007-04-11 14:20:00,29.08,29.11,29.03,29.05,26400.0,20.2459,20.2668,20.2111,20.225,26400.0
2007-04-11 14:30:00,29.04,29.04,29.0,29.02,12400.0,20.218,20.218,20.1902,20.2041,12400.0
2007-04-11 14:40:00,29.02,29.02,28.98,28.99,16200.0,20.2041,20.2041,20.1763,20.1832,16200.0
2007-04-11 14:50:00,28.98,29.01,28.98,29.01,16000.0,20.1763,20.1972,20.1763,20.1972,16000.0
2007-04-11 15:00:00,29.02,29.04,29.0,29.03,24200.0,20.2041,20.218,20.1902,20.2111,24200.0
2007-04-11 15:10:00,29.03,29.05,29.02,29.04,22600.0,20.2111,20.225,20.2041,20.218,22600.0
2007-04-11 15:20:00,29.04,29.1,29.03,29.07,27400.0,20.218,20.2598,20.2111,20.2389,27400.0
2007-04-11 15:30:00,29.05,29.08,29.03,29.06,15800.0,20.225,20.2459,20.2111,20.232,15800.0
2007-04-11 15:40:00,29.05,29.08,29.01,29.08,35600.0,20.225,20.2459,20.1972,20.2459,35600.0
2007-04-11 15:50:00,29.07,29.09,29.05,29.06,37200.0,20.2389,20.2528,20.225,20.232,37200.0
2007-04-12 09:30:00,28.93,28.95,28.57,28.57,54800.0,20.1415,20.1554,19.8908,19.8908,54800.0
2007-04-12 09:40:00,28.57,28.57,28.31,28.46,144000.0,19.8908,19.8908,19.7098,19.8142,144000.0
2007-04-12 09:50:00,28.45,28.58,28.43,28.58,61800.0,19.8073,19.8978,19.7933,19.8978,61800.0
2007-04-12 10:00:00,28.58,28.71,28.58,28.68,67200.0,19.8978,19.9883,19.8978,19.9674,67200.0
2007-04-12 10:10:00,28.68,28.75,28.64,28.73,50600.0,19.9674,20.0161,19.9396,20.0022,50600.0
2007-04-12 10:20:00,28.74,28.96,28.74,28.96,52800.0,20.0092,20.1623,20.0092,20.1623,52800.0
2007-04-12 10:30:00,28.95,28.95,28.87,28.87,44000.0,20.1554,20.1554,20.0997,20.0997,44000.0
2007-04-12 10:40:00,28.86,28.95,28.83,28.95,26400.0,20.0927,20.1554,20.0718,20.1554,26400.0
2007-04-12 10:50:00,28.95,29.03,28.95,29.0,16000.0,20.1554,20.2111,20.1554,20.1902,16000.0
2007-04-12 11:00:00,29.0,29.07,28.99,29.05,28400.0,20.1902,20.2389,20.1832,20.225,28400.0
2007-04-12 11:10:00,29.05,29.07,29.01,29.02,25600.0,20.225,20.2389,20.1972,20.2041,25600.0
2007-04-12 11:20:00,29.02,29.02,28.9,28.9,19400.0,20.2041,20.2041,20.1206,20.1206,19400.0
2007-04-12 11:30:00,28.9,28.9,28.88,28.89,19000.0,20.1206,20.1206,20.1066,20.1136,19000.0
2007-04-12 11:40:00,28.89,28.9,28.85,28.89,21800.0,20.1136,20.1206,20.0858,20.1136,21800.0
2007-04-12 11:50:00,28.9,28.96,28.89,28.96,8800.0,20.1206,20.1623,20.1136,20.1623,8800.0
2007-04-12 12:00:00,28.95,29.1,28.95,29.09,33200.0,20.1554,20.2598,20.1554,20.2528,33200.0
2007-04-12 12:10:00,29.09,29.11,29.06,29.11,29000.0,20.2528,20.2668,20.232,20.2668,29000.0
2007-04-12 12:20:00,29.11,29.14,29.09,29.1,15000.0,20.2668,20.2877,20.2528,20.2598,15000.0
2007-04-12 12:30:00,29.1,29.11,29.09,29.11,26200.0,20.2598,20.2668,20.2528,20.2668,26200.0
2007-04-12 12:40:00,29.11,29.12,29.11,29.11,12200.0,20.2668,20.2737,20.2668,20.2668,12200.0
2007-04-12 12:50:00,29.11,29.11,29.09,29.1,16600.0,20.2668,20.2668,20.2528,20.2598,16600.0
2007-04-12 13:00:00,29.1,29.18,29.1,29.17,51400.0,20.2598,20.3155,20.2598,20.3085,51400.0
2007-04-12 13:10:00,29.17,29.17,29.13,29.16,15800.0,20.3085,20.3085,20.2807,20.3016,15800.0
2007-04-12 13:20:00,29.17,29.22,29.17,29.22,21000.0,20.3085,20.3434,20.3085,20.3434,21000.0
2007-04-12 13:30:00,29.22,29.33,29.22,29.33,41800.0,20.3434,20.4199,20.3434,20.4199,41800.0
2007-04-12 13:40:00,29.33,29.38,29.33,29.36,36400.0,20.4199,20.4548,20.4199,20.4408,36400.0
2007-04-12 13:50:00,29.36,29.36,29.24,29.24,38400.0,20.4408,20.4408,20.3573,20.3573,38400.0
2007-04-12 14:00:00,29.24,29.24,29.18,29.19,24000.0,20.3573,20.3573,20.3155,20.3225,24000.0
2007-04-12 14:10:00,29.19,29.25,29.18,29.24,26000.0,20.3225,20.3642,20.3155,20.3573,26000.0
2007-04-12 14:20:00,29.24,29.25,29.23,29.24,16200.0,20.3573,20.3642,20.3503,20.3573,16200.0
2007-04-12 14:30:00,29.24,29.28,29.24,29.28,13800.0,20.3573,20.3851,20.3573,20.3851,13800.0
2007-04-12 14:40:00,29.29,29.35,29.29,29.3,30400.0,20.3921,20.4339,20.3921,20.3991,30400.0
2007-04-12 14:50:00,29.29,29.33,29.23,29.23,27200.0,20.3921,20.4199,20.3503,20.3503,27200.0
2007-04-12 15:00:00,29.23,29.25,29.22,29.22,28400.0,20.3503,20.3642,20.3434,20.3434,28400.0
2007-04-12 15:10:00,29.23,29.29,29.22,29.25,21000.0,20.3503,20.3921,20.3434,20.3642,21000.0
2007-04-12 15:20:00,29.25,29.3,29.25,29.28,25000.0,20.3642,20.3991,20.3642,20.3851,25000.0
2007-04-12 15:30:00,29.27,29.27,29.24,29.25,18600.0,20.3782,20.3782,20.3573,20.3642,18600.0
2007-04-12 15:40:00,29.24,29.31,29.21,29.29,59000.0,20.3573,20.406,20.3364,20.3921,59000.0
2007-04-12 15:50:00,29.29,29.33,29.24,29.26,62200.0,20.3921,20.4199,20.3573,20.3712,62200.0
2007-04-13 09:30:00,29.2,29.23,29.13,29.17,30000.0,20.3294,20.3503,20.2807,20.3085,30000.0
2007-04-13 09:40:00,29.13,29.18,28.99,29.04,34400.0,20.2807,20.3155,20.1832,20.218,34400.0
2007-04-13 09:50:00,29.03,29.04,28.89,28.93,22600.0,20.2111,20.218,20.1136,20.1415,22600.0
2007-04-13 10:00:00,28.95,28.97,28.82,28.86,40200.0,20.1554,20.1693,20.0649,20.0927,40200.0
2007-04-13 10:10:00,28.86,28.91,28.85,28.91,16400.0,20.0927,20.1275,20.0858,20.1275,16400.0
2007-04-13 10:20:00,28.92,28.95,28.81,28.81,28200.0,20.1345,20.1554,20.0579,20.0579,28200.0
2007-04-13 10:30:00,28.81,28.88,28.81,28.85,64800.0,20.0579,20.1066,20.0579,20.0858,64800.0
2007-04-13 10:40:00,28.85,28.87,28.85,28.86,42000.0,20.0858,20.0997,20.0858,20.0927,42000.0
2007-04-13 10:50:00,28.86,28.88,28.82,28.87,31600.0,20.0927,20.1066,20.0649,20.0997,31600.0
2007-04-13 11:00:00,28.88,28.98,28.88,28.91,30800.0,20.1066,20.1763,20.1066,20.1275,30800.0
2007-04-13 11:10:00,28.9,28.91,28.88,28.88,18200.0,20.1206,20.1275,20.1066,20.1066,18200.0
2007-04-13 11:20:00,28.88,28.91,28.86,28.87,14800.0,20.1066,20.1275,20.0927,20.0997,14800.0
2007-04-13 11:30:00,28.86,28.9,28.84,28.9,18600.0,20.0927,20.1206,20.0788,20.1206,18600.0
2007-04-13 11:40:00,28.91,28.93,28.89,28.93,8000.0,20.1275,20.1415,20.1136,20.1415,8000.0
2007-04-13 11:50:00,28.96,28.99,28.95,28.97,14600.0,20.1623,20.1832,20.1554,20.1693,14600.0
2007-04-13 12:00:00,28.95,29.03,28.94,29.02,28600.0,20.1554,20.2111,20.1484,20.2041,28600.0
2007-04-13 12:10:00,29.02,29.06,28.98,29.01,29400.0,20.2041,20.232,20.1763,20.1972,29400.0
2007-04-13 12:20:00,29.0,29.0,28.88,28.9,22200.0,20.1902,20.1902,20.1066,20.1206,22200.0
2007-04-13 12:30:00,28.88,28.9,28.84,28.9,19800.0,20.1066,20.1206,20.0788,20.1206,19800.0
2007-04-13 12:40:00,28.9,28.91,28.9,28.9,5800.0,20.1206,20.1275,20.1206,20.1206,5800.0
2007-04-13 12:50:00,28.9,28.91,28.88,28.88,18400.0,20.1206,20.1275,20.1066,20.1066,18400.0
2007-04-13 13:00:00,28.88,28.9,28.81,28.85,50800.0,20.1066,20.1206,20.0579,20.0858,50800.0
2007-04-13 13:10:00,28.85,28.9,28.83,28.9,46200.0,20.0858,20.1206,20.0718,20.1206,46200.0
2007-04-13 13:20:00,28.89,28.89,28.86,28.87,8000.0,20.1136,20.1136,20.0927,20.0997,8000.0
2007-04-13 13:30:00,28.86,28.93,28.85,28.91,34800.0,20.0927,20.1415,20.0858,20.1275,34800.0
2007-04-13 13:40:00,28.9,28.93,28.89,28.92,18600.0,20.1206,20.1415,20.1136,20.1345,18600.0
2007-04-13 13:50:00,28.93,28.98,28.93,28.96,27600.0,20.1415,20.1763,20.1415,20.1623,27600.0
2007-04-13 14:00:00,28.96,28.97,28.9,28.91,45200.0,20.1623,20.1693,20.1206,20.1275,45200.0
2007-04-13 14:10:00,28.92,28.93,28.82,28.84,57200.0,20.1345,20.1415,20.0649,20.0788,57200.0
2007-04-13 14:20:00,28.83,28.83,28.75,28.78,34400.0,20.0718,20.0718,20.0161,20.037,34400.0
2007-04-13 14:30:00,28.78,28.82,28.78,28.82,8800.0,20.037,20.0649,20.037,20.0649,8800.0
2007-04-13 14:40:00,28.81,28.86,28.77,28.86,68200.0,20.0579,20.0927,20.0301,20.0927,68200.0
2007-04-13 14:50:00,28.87,28.9,28.8,28.81,23800.0,20.0997,20.1206,20.0509,20.0579,23800.0
2007-04-13 15:00:00,28.81,28.83,28.8,28.81,18400.0,20.0579,20.0718,20.0509,20.0579,18400.0
2007-04-13 15:10:00,28.82,28.84,28.82,28.83,17200.0,20.0649,20.0788,20.0649,20.0718,17200.0
2007-04-13 15:20:00,28.83,28.84,28.81,28.83,17400.0,20.0718,20.0788,20.0579,20.0718,17400.0
2007-04-13 15:30:00,28.83,28.84,28.8,28.82,25000.0,20.0718,20.0788,20.0509,20.0649,25000.0
2007-04-13 15:40:00,28.81,28.82,28.78,28.79,34800.0,20.0579,20.0649,20.037,20.044,34800.0
2007-04-13 15:50:00,28.79,28.88,28.79,28.88,57200.0,20.044,20.1066,20.044,20.1066,57200.0
2007-04-16 09:30:00,28.96,29.02,28.88,29.02,21800.0,20.1623,20.2041,20.1066,20.2041,21800.0
2007-04-16 09:40:00,29.02,29.1,29.0,29.1,17200.0,20.2041,20.2598,20.1902,20.2598,17200.0
2007-04-16 09:50:00,29.1,29.13,29.05,29.05,30200.0,20.2598,20.2807,20.225,20.225,30200.0
2007-04-16 10:00:00,29.06,29.09,28.99,28.99,24000.0,20.232,20.2528,20.1832,20.1832,24000.0
2007-04-16 10:10:00,29.0,29.0,28.88,28.89,27600.0,20.1902,20.1902,20.1066,20.1136,27600.0
2007-04-16 10:20:00,28.89,28.9,28.88,28.9,10000.0,20.1136,20.1206,20.1066,20.1206,10000.0
2007-04-16 10:30:00,28.91,28.93,28.89,28.93,15600.0,20.1275,20.1415,20.1136,20.1415,15600.0
2007-04-16 10:40:00,28.93,28.97,28.93,28.97,15800.0,20.1415,20.1693,20.1415,20.1693,15800.0
2007-04-16 10:50:00,28.96,29.0,28.95,28.99,14200.0,20.1623,20.1902,20.1554,20.1832,14200.0
2007-04-16 11:00:00,29.0,29.13,29.0,29.13,18400.0,20.1902,20.2807,20.1902,20.2807,18400.0
2007-04-16 11:10:00,29.12,29.12,29.04,29.04,17000.0,20.2737,20.2737,20.218,20.218,17000.0
2007-04-16 11:20:00,29.05,29.05,29.0,29.02,14600.0,20.225,20.225,20.1902,20.2041,14600.0
2007-04-16 11:30:00,29.04,29.06,29.01,29.04,19600.0,20.218,20.232,20.1972,20.218,19600.0
2007-04-16 11:40:00,29.04,29.08,29.03,29.08,16600.0,20.218,20.2459,20.2111,20.2459,16600.0
2007-04-16 11:50:00,29.09,29.09,29.01,29.01,18800.0,20.2528,20.2528,20.1972,20.1972,18800.0
2007-04-16 12:00:00,29.02,29.06,29.01,29.06,9600.0,20.2041,20.232,20.1972,20.232,9600.0
2007-04-16 12:10:00,29.06,29.06,29.01,29.02,11000.0,20.232,20.232,20.1972,20.2041,11000.0
2007-04-16 12:20:00,29.02,29.04,29.0,29.02,18600.0,20.2041,20.218,20.1902,20.2041,18600.0
2007-04-16 12:30:00,29.02,29.03,28.93,28.94,31600.0,20.2041,20.2111,20.1415,20.1484,31600.0
2007-04-16 12:40:00,28.94,28.99,28.93,28.95,14400.0,20.1484,20.1832,20.1415,20.1554,14400.0
2007-04-16 12:50:00,28.94,28.94,28.93,28.93,7600.0,20.1484,20.1484,20.1415,20.1415,7600.0
2007-04-16 13:00:00,28.93,28.95,28.93,28.95,6800.0,20.1415,20.1554,20.1415,20.1554,6800.0
2007-04-16 13:10:00,28.96,29.0,28.96,29.0,14000.0,20.1623,20.1902,20.1623,20.1902,14000.0
2007-04-16 13:20:00,29.0,29.03,29.0,29.03,10400.0,20.1902,20.2111,20.1902,20.2111,10400.0
2007-04-16 13:30:00,29.03,29.09,29.03,29.09,14600.0,20.2111,20.2528,20.2111,20.2528,14600.0
2007-04-16 13:40:00,29.08,29.1,29.04,29.1,57200.0,20.2459,20.2598,20.218,20.2598,57200.0
2007-04-16 13:50:00,29.1,29.11,29.03,29.03,61000.0,20.2598,20.2668,20.2111,20.2111,61000.0
2007-04-16 14:00:00,29.03,29.03,28.98,29.0,15000.0,20.2111,20.2111,20.1763,20.1902,15000.0
2007-04-16 14:10:00,29.0,29.04,29.0,29.03,18400.0,20.1902,20.218,20.1902,20.2111,18400.0
2007-04-16 14:20:00,29.03,29.04,29.01,29.01,9000.0,20.2111,20.218,20.1972,20.1972,9000.0
2007-04-16 14:30:00,29.01,29.02,29.0,29.02,15200.0,20.1972,20.2041,20.1902,20.2041,15200.0
2007-04-16 14:40:00,29.02,29.04,29.01,29.03,21800.0,20.2041,20.218,20.1972,20.2111,21800.0
2007-04-16 14:50:00,29.03,29.04,29.02,29.02,23600.0,20.2111,20.218,20.2041,20.2041,23600.0
2007-04-16 15:00:00,29.02,29.04,29.02,29.04,19000.0,20.2041,20.218,20.2041,20.218,19000.0
2007-04-16 15:10:00,29.04,29.09,29.04,29.09,41800.0,20.218,20.2528,20.218,20.2528,41800.0
2007-04-16 15:20:00,29.08,29.08,29.05,29.05,46000.0,20.2459,20.2459,20.225,20.225,46000.0
2007-04-16 15:30:00,29.05,29.1,29.05,29.08,41600.0,20.225,20.2598,20.225,20.2459,41600.0
2007-04-16 15:40:00,29.08,29.15,29.08,29.11,51400.0,20.2459,20.2946,20.2459,20.2668,51400.0
2007-04-16 15:50:00,29.11,29.16,29.11,29.15,89000.0,20.2668,20.3016,20.2668,20.2946,89000.0
2007-04-17 09:30:00,29.13,29.14,29.08,29.09,14400.0,20.2807,20.2877,20.2459,20.2528,14400.0
2007-04-17 09:40:00,29.09,29.14,29.08,29.14,57400.0,20.2528,20.2877,20.2459,20.2877,57400.0
2007-04-17 09:50:00,29.12,29.13,29.08,29.09,20600.0,20.2737,20.2807,20.2459,20.2528,20600.0
2007-04-17 10:00:00,29.1,29.1,29.04,29.06,20600.0,20.2598,20.2598,20.218,20.232,20600.0
2007-04-17 10:10:00,29.07,29.1,29.07,29.09,16200.0,20.2389,20.2598,20.2389,20.2528,16200.0
2007-04-17 10:20:00,29.09,29.12,29.08,29.09,22000.0,20.2528,20.2737,20.2459,20.2528,22000.0
2007-04-17 10:30:00,29.1,29.1,29.05,29.06,17600.0,20.2598,20.2598,20.225,20.232,17600.0
2007-04-17 10:40:00,29.04,29.04,28.97,29.03,28600.0,20.218,20.218,20.1693,20.2111,28600.0
2007-04-17 10:50:00,29.03,29.03,29.0,29.0,9200.0,20.2111,20.2111,20.1902,20.1902,9200.0
2007-04-17 11:00:00,28.99,29.03,28.97,28.97,18400.0,20.1832,20.2111,20.1693,20.1693,18400.0
2007-04-17 11:10:00,28.97,29.0,28.96,29.0,39800.0,20.1693,20.1902,20.1623,20.1902,39800.0
2007-04-17 11:20:00,29.0,29.01,28.99,29.0,16800.0,20.1902,20.1972,20.1832,20.1902,16800.0
2007-04-17 11:30:00,29.0,29.05,28.99,29.05,21000.0,20.1902,20.225,20.1832,20.225,21000.0
2007-04-17 11:40:00,29.04,29.07,29.03,29.03,18400.0,20.218,20.2389,20.2111,20.2111,18400.0
2007-04-17 11:50:00,29.03,29.03,28.99,28.99,16200.0,20.2111,20.2111,20.1832,20.1832,16200.0
2007-04-17 12:00:00,28.98,29.0,28.97,28.97,8600.0,20.1763,20.1902,20.1693,20.1693,8600.0
2007-04-17 12:10:00,28.97,29.0,28.96,28.96,8000.0,20.1693,20.1902,20.1623,20.1623,8000.0
2007-04-17 12:20:00,28.97,29.01,28.97,29.0,6000.0,20.1693,20.1972,20.1693,20.1902,6000.0
2007-04-17 12:30:00,29.0,29.01,29.0,29.0,3600.0,20.1902,20.1972,20.1902,20.1902,3600.0
2007-04-17 12:40:00,29.0,29.0,28.93,28.93,23800.0,20.1902,20.1902,20.1415,20.1415,23800.0
2007-04-17 12:50:00,28.93,28.95,28.91,28.92,6800.0,20.1415,20.1554,20.1275,20.1345,6800.0
2007-04-17 13:00:00,28.91,28.97,28.91,28.95,13200.0,20.1275,20.1693,20.1275,20.1554,13200.0
2007-04-17 13:10:00,28.93,28.93,28.84,28.89,25000.0,20.1415,20.1415,20.0788,20.1136,25000.0
2007-04-17 13:20:00,28.89,28.92,28.86,28.9,6000.0,20.1136,20.1345,20.0927,20.1206,6000.0
2007-04-17 13:30:00,28.9,28.91,28.9,28.91,4400.0,20.1206,20.1275,20.1206,20.1275,4400.0
2007-04-17 13:40:00,28.93,28.95,28.93,28.95,6200.0,20.1415,20.1554,20.1415,20.1554,6200.0
2007-04-17 13:50:00,28.95,28.97,28.93,28.93,5800.0,20.1554,20.1693,20.1415,20.1415,5800.0
2007-04-17 14:00:00,28.92,28.99,28.9,28.99,10600.0,20.1345,20.1832,20.1206,20.1832,10600.0
2007-04-17 14:10:00,29.0,29.05,28.99,28.99,24800.0,20.1902,20.225,20.1832,20.1832,24800.0
2007-04-17 14:20:00,28.99,29.04,28.97,29.04,15800.0,20.1832,20.218,20.1693,20.218,15800.0
2007-04-17 14:30:00,29.04,29.06,28.99,29.06,24400.0,20.218,20.232,20.1832,20.232,24400.0
2007-04-17 14:40:00,29.05,29.09,29.05,29.08,8200.0,20.225,20.2528,20.225,20.2459,8200.0
2007-04-17 14:50:00,29.08,29.1,29.08,29.08,4200.0,20.2459,20.2598,20.2459,20.2459,4200.0
2007-04-17 15:00:00,29.07,29.08,29.05,29.06,16800.0,20.2389,20.2459,20.225,20.232,16800.0
2007-04-17 15:10:00,29.06,29.06,28.99,28.99,17000.0,20.232,20.232,20.1832,20.1832,17000.0
2007-04-17 15:20:00,28.99,29.03,28.97,28.97,16800.0,20.1832,20.2111,20.1693,20.1693,16800.0
2007-04-17 15:30:00,28.97,29.0,28.95,29.0,22600.0,20.1693,20.1902,20.1554,20.1902,22600.0
2007-04-17 15:40:00,29.0,29.0,28.95,28.95,12800.0,20.1902,20.1902,20.1554,20.1554,12800.0
2007-04-17 15:50:00,28.96,28.98,28.95,28.97,25800.0,20.1623,20.1763,20.1554,20.1693,25800.0
2007-04-18 09:30:00,28.86,28.89,28.75,28.75,18800.0,20.0927,20.1136,20.0161,20.0161,18800.0
2007-04-18 09:40:00,28.75,28.79,28.72,28.73,11400.0,20.0161,20.044,19.9953,20.0022,11400.0
2007-04-18 09:50:00,28.72,28.77,28.7,28.71,14200.0,19.9953,20.0301,19.9813,19.9883,14200.0
2007-04-18 10:00:00,28.72,28.72,28.57,28.59,17800.0,19.9953,19.9953,19.8908,19.9047,17800.0
2007-04-18 10:10:00,28.58,28.6,28.49,28.57,77600.0,19.8978,19.9117,19.8351,19.8908,77600.0
2007-04-18 10:20:00,28.57,28.65,28.57,28.61,50400.0,19.8908,19.9465,19.8908,19.9187,50400.0
2007-04-18 10:30:00,28.59,28.63,28.56,28.63,45200.0,19.9047,19.9326,19.8839,19.9326,45200.0
2007-04-18 10:40:00,28.64,28.7,28.61,28.62,36400.0,19.9396,19.9813,19.9187,19.9256,36400.0
2007-04-18 10:50:00,28.61,28.61,28.56,28.57,27000.0,19.9187,19.9187,19.8839,19.8908,27000.0
2007-04-18 11:00:00,28.57,28.66,28.57,28.64,27800.0,19.8908,19.9535,19.8908,19.9396,27800.0
2007-04-18 11:10:00,28.63,28.65,28.61,28.63,19800.0,19.9326,19.9465,19.9187,19.9326,19800.0
2007-04-18 11:20:00,28.63,28.63,28.56,28.59,24400.0,19.9326,19.9326,19.8839,19.9047,24400.0
2007-04-18 11:30:00,28.59,28.68,28.59,28.65,44000.0,19.9047,19.9674,19.9047,19.9465,44000.0
2007-04-18 11:40:00,28.65,28.65,28.57,28.58,32600.0,19.9465,19.9465,19.8908,19.8978,32600.0
2007-04-18 11:50:00,28.57,28.58,28.53,28.53,33000.0,19.8908,19.8978,19.863,19.863,33000.0
2007-04-18 12:00:00,28.52,28.57,28.41,28.42,71800.0,19.856,19.8908,19.7794,19.7864,71800.0
2007-04-18 12:10:00,28.43,28.46,28.39,28.46,57600.0,19.7933,19.8142,19.7655,19.8142,57600.0
2007-04-18 12:20:00,28.46,28.48,28.42,28.45,17800.0,19.8142,19.8282,19.7864,19.8073,17800.0
2007-04-18 12:30:00,28.45,28.45,28.44,28.44,14400.0,19.8073,19.8073,19.8003,19.8003,14400.0
2007-04-18 12:40:00,28.44,28.46,28.43,28.46,28000.0,19.8003,19.8142,19.7933,19.8142,28000.0
2007-04-18 12:50:00,28.46,28.49,28.45,28.48,27800.0,19.8142,19.8351,19.8073,19.8282,27800.0
2007-04-18 13:00:00,28.49,28.49,28.45,28.45,27000.0,19.8351,19.8351,19.8073,19.8073,27000.0
2007-04-18 13:10:00,28.45,28.48,28.45,28.48,9400.0,19.8073,19.8282,19.8073,19.8282,9400.0
2007-04-18 13:20:00,28.49,28.5,28.47,28.47,15400.0,19.8351,19.8421,19.8212,19.8212,15400.0
2007-04-18 13:30:00,28.47,28.49,28.46,28.47,13400.0,19.8212,19.8351,19.8142,19.8212,13400.0
2007-04-18 13:40:00,28.47,28.48,28.46,28.48,21000.0,19.8212,19.8282,19.8142,19.8282,21000.0
2007-04-18 13:50:00,28.48,28.5,28.46,28.47,24800.0,19.8282,19.8421,19.8142,19.8212,24800.0
2007-04-18 14:00:00,28.48,28.5,28.47,28.5,23600.0,19.8282,19.8421,19.8212,19.8421,23600.0
2007-04-18 14:10:00,28.5,28.5,28.48,28.5,23600.0,19.8421,19.8421,19.8282,19.8421,23600.0
2007-04-18 14:20:00,28.5,28.5,28.48,28.48,16400.0,19.8421,19.8421,19.8282,19.8282,16400.0
2007-04-18 14:30:00,28.49,28.5,28.46,28.49,18600.0,19.8351,19.8421,19.8142,19.8351,18600.0
2007-04-18 14:40:00,28.49,28.49,28.44,28.45,23800.0,19.8351,19.8351,19.8003,19.8073,23800.0
2007-04-18 14:50:00,28.45,28.49,28.43,28.48,30800.0,19.8073,19.8351,19.7933,19.8282,30800.0
2007-04-18 15:00:00,28.48,28.49,28.46,28.47,28400.0,19.8282,19.8351,19.8142,19.8212,28400.0
2007-04-18 15:10:00,28.47,28.48,28.43,28.45,27000.0,19.8212,19.8282,19.7933,19.8073,27000.0
2007-04-18 15:20:00,28.45,28.47,28.43,28.44,32400.0,19.8073,19.8212,19.7933,19.8003,32400.0
2007-04-18 15:30:00,28.43,28.49,28.43,28.49,36600.0,19.7933,19.8351,19.7933,19.8351,36600.0
2007-04-18 15:40:00,28.49,28.49,28.46,28.48,52800.0,19.8351,19.8351,19.8142,19.8282,52800.0
2007-04-18 15:50:00,28.48,28.49,28.41,28.41,85800.0,19.8282,19.8351,19.7794,19.7794,85800.0
2007-04-19 09:30:00,28.33,28.33,28.08,28.2,53400.0,19.7237,19.7237,19.5497,19.6332,53400.0
2007-04-19 09:40:00,28.14,28.41,28.14,28.41,50800.0,19.5914,19.7794,19.5914,19.7794,50800.0
2007-04-19 09:50:00,28.41,28.52,28.26,28.34,87200.0,19.7794,19.856,19.675,19.7307,87200.0
2007-04-19 10:00:00,28.35,28.36,28.25,28.31,46400.0,19.7377,19.7446,19.668,19.7098,46400.0
2007-04-19 10:10:00,28.32,28.35,28.25,28.29,45200.0,19.7168,19.7377,19.668,19.6959,45200.0
2007-04-19 10:20:00,28.3,28.38,28.28,28.28,41000.0,19.7028,19.7585,19.6889,19.6889,41000.0
2007-04-19 10:30:00,28.28,28.35,28.25,28.33,41800.0,19.6889,19.7377,19.668,19.7237,41800.0
2007-04-19 10:40:00,28.35,28.36,28.32,28.34,45800.0,19.7377,19.7446,19.7168,19.7307,45800.0
2007-04-19 10:50:00,28.34,28.36,28.33,28.34,35800.0,19.7307,19.7446,19.7237,19.7307,35800.0
2007-04-19 11:00:00,28.34,28.36,28.3,28.32,20200.0,19.7307,19.7446,19.7028,19.7168,20200.0
2007-04-19 11:10:00,28.33,28.42,28.33,28.4,34200.0,19.7237,19.7864,19.7237,19.7725,34200.0
2007-04-19 11:20:00,28.4,28.4,28.36,28.38,19200.0,19.7725,19.7725,19.7446,19.7585,19200.0
2007-04-19 11:30:00,28.37,28.41,28.36,28.36,16200.0,19.7516,19.7794,19.7446,19.7446,16200.0
2007-04-19 11:40:00,28.36,28.42,28.36,28.42,19600.0,19.7446,19.7864,19.7446,19.7864,19600.0
2007-04-19 11:50:00,28.42,28.46,28.38,28.41,40200.0,19.7864,19.8142,19.7585,19.7794,40200.0
2007-04-19 12:00:00,28.41,28.41,28.31,28.32,23200.0,19.7794,19.7794,19.7098,19.7168,23200.0
2007-04-19 12:10:00,28.32,28.44,28.32,28.44,12200.0,19.7168,19.8003,19.7168,19.8003,12200.0
2007-04-19 12:20:00,28.45,28.46,28.42,28.42,12400.0,19.8073,19.8142,19.7864,19.7864,12400.0
2007-04-19 12:30:00,28.41,28.42,28.36,28.41,12200.0,19.7794,19.7864,19.7446,19.7794,12200.0
2007-04-19 12:40:00,28.42,28.46,28.41,28.43,25400.0,19.7864,19.8142,19.7794,19.7933,25400.0
2007-04-19 12:50:00,28.41,28.45,28.41,28.45,16200.0,19.7794,19.8073,19.7794,19.8073,16200.0
2007-04-19 13:00:00,28.44,28.47,28.44,28.47,18000.0,19.8003,19.8212,19.8003,19.8212,18000.0
2007-04-19 13:10:00,28.47,28.47,28.45,28.47,4000.0,19.8212,19.8212,19.8073,19.8212,4000.0
2007-04-19 13:20:00,28.47,28.5,28.44,28.45,14000.0,19.8212,19.8421,19.8003,19.8073,14000.0
2007-04-19 13:30:00,28.45,28.47,28.45,28.47,8800.0,19.8073,19.8212,19.8073,19.8212,8800.0
2007-04-19 13:40:00,28.46,28.49,28.46,28.49,9200.0,19.8142,19.8351,19.8142,19.8351,9200.0
2007-04-19 13:50:00,28.5,28.5,28.47,28.47,16000.0,19.8421,19.8421,19.8212,19.8212,16000.0
2007-04-19 14:00:00,28.47,28.48,28.45,28.47,10600.0,19.8212,19.8282,19.8073,19.8212,10600.0
2007-04-19 14:10:00,28.48,28.48,28.43,28.46,15400.0,19.8282,19.8282,19.7933,19.8142,15400.0
2007-04-19 14:20:00,28.46,28.46,28.38,28.39,26000.0,19.8142,19.8142,19.7585,19.7655,26000.0
2007-04-19 14:30:00,28.39,28.4,28.37,28.4,13800.0,19.7655,19.7725,19.7516,19.7725,13800.0
2007-04-19 14:40:00,28.4,28.43,28.39,28.39,25400.0,19.7725,19.7933,19.7655,19.7655,25400.0
2007-04-19 14:50:00,28.39,28.39,28.36,28.38,12600.0,19.7655,19.7655,19.7446,19.7585,12600.0
2007-04-19 15:00:00,28.38,28.41,28.36,28.41,29400.0,19.7585,19.7794,19.7446,19.7794,29400.0
2007-04-19 15:10:00,28.41,28.42,28.36,28.37,27400.0,19.7794,19.7864,19.7446,19.7516,27400.0
2007-04-19 15:20:00,28.38,28.44,28.38,28.4,36400.0,19.7585,19.8003,19.7585,19.7725,36400.0
2007-04-19 15:30:00,28.41,28.43,28.34,28.39,44400.0,19.7794,19.7933,19.7307,19.7655,44400.0
2007-04-19 15:40:00,28.39,28.41,28.35,28.35,30400.0,19.7655,19.7794,19.7377,19.7377,30400.0
2007-04-19 15:50:00,28.35,28.4,28.35,28.36,47200.0,19.7377,19.7725,19.7377,19.7446,47200.0
2007-04-20 09:30:00,28.4,28.63,28.11,28.45,76200.0,19.7725,19.9326,19.5706,19.8073,76200.0
2007-04-20 09:40:00,28.45,28.48,28.38,28.39,26600.0,19.8073,19.8282,19.7585,19.7655,26600.0
2007-04-20 09:50:00,28.38,28.43,28.33,28.38,44600.0,19.7585,19.7933,19.7237,19.7585,44600.0
2007-04-20 10:00:00,28.4,28.47,28.37,28.46,67200.0,19.7725,19.8212,19.7516,19.8142,67200.0
2007-04-20 10:10:00,28.46,28.5,28.46,28.47,40000.0,19.8142,19.8421,19.8142,19.8212,40000.0
2007-04-20 10:20:00,28.46,28.46,28.33,28.34,30800.0,19.8142,19.8142,19.7237,19.7307,30800.0
2007-04-20 10:30:00,28.34,28.35,28.24,28.24,24600.0,19.7307,19.7377,19.6611,19.6611,24600.0
2007-04-20 10:40:00,28.24,28.28,28.22,28.25,22600.0,19.6611,19.6889,19.6471,19.668,22600.0
2007-04-20 10:50:00,28.25,28.32,28.25,28.27,28000.0,19.668,19.7168,19.668,19.682,28000.0
2007-04-20 11:00:00,28.25,28.35,28.25,28.35,21200.0,19.668,19.7377,19.668,19.7377,21200.0
2007-04-20 11:10:00,28.35,28.36,28.28,28.28,16400.0,19.7377,19.7446,19.6889,19.6889,16400.0
2007-04-20 11:20:00,28.28,28.28,28.21,28.25,18000.0,19.6889,19.6889,19.6402,19.668,18000.0
2007-04-20 11:30:00,28.25,28.27,28.25,28.27,16000.0,19.668,19.682,19.668,19.682,16000.0
2007-04-20 11:40:00,28.27,28.34,28.25,28.28,29800.0,19.682,19.7307,19.668,19.6889,29800.0
2007-04-20 11:50:00,28.29,28.3,28.26,28.29,8600.0,19.6959,19.7028,19.675,19.6959,8600.0
2007-04-20 12:00:00,28.25,28.3,28.24,28.3,9800.0,19.668,19.7028,19.6611,19.7028,9800.0
2007-04-20 12:10:00,28.3,28.35,28.3,28.35,19000.0,19.7028,19.7377,19.7028,19.7377,19000.0
2007-04-20 12:20:00,28.35,28.35,28.25,28.25,28000.0,19.7377,19.7377,19.668,19.668,28000.0
2007-04-20 12:30:00,28.26,28.26,28.2,28.22,17800.0,19.675,19.675,19.6332,19.6471,17800.0
2007-04-20 12:40:00,28.23,28.39,28.23,28.35,19200.0,19.6541,19.7655,19.6541,19.7377,19200.0
2007-04-20 12:50:00,28.35,28.39,28.35,28.38,12000.0,19.7377,19.7655,19.7377,19.7585,12000.0
2007-04-20 13:00:00,28.38,28.38,28.36,28.37,6800.0,19.7585,19.7585,19.7446,19.7516,6800.0
2007-04-20 13:10:00,28.38,28.4,28.38,28.39,15800.0,19.7585,19.7725,19.7585,19.7655,15800.0
2007-04-20 13:20:00,28.39,28.42,28.38,28.4,24400.0,19.7655,19.7864,19.7585,19.7725,24400.0
2007-04-20 13:30:00,28.41,28.41,28.36,28.36,6600.0,19.7794,19.7794,19.7446,19.7446,6600.0
2007-04-20 13:40:00,28.36,28.39,28.36,28.38,9800.0,19.7446,19.7655,19.7446,19.7585,9800.0
2007-04-20 13:50:00,28.38,28.41,28.37,28.4,9400.0,19.7585,19.7794,19.7516,19.7725,9400.0
2007-04-20 14:00:00,28.4,28.43,28.39,28.43,30000.0,19.7725,19.7933,19.7655,19.7933,30000.0
2007-04-20 14:10:00,28.42,28.43,28.31,28.37,34200.0,19.7864,19.7933,19.7098,19.7516,34200.0
2007-04-20 14:20:00,28.38,28.38,28.36,28.38,4000.0,19.7585,19.7585,19.7446,19.7585,4000.0
2007-04-20 14:30:00,28.37,28.43,28.37,28.42,11400.0,19.7516,19.7933,19.7516,19.7864,11400.0
2007-04-20 14:40:00,28.42,28.47,28.39,28.41,23800.0,19.7864,19.8212,19.7655,19.7794,23800.0
2007-04-20 14:50:00,28.42,28.49,28.42,28.48,11200.0,19.7864,19.8351,19.7864,19.8282,11200.0
2007-04-20 15:00:00,28.47,28.48,28.46,28.47,11600.0,19.8212,19.8282,19.8142,19.8212,11600.0
2007-04-20 15:10:00,28.47,28.5,28.47,28.48,14000.0,19.8212,19.8421,19.8212,19.8282,14000.0
2007-04-20 15:20:00,28.47,28.49,28.46,28.46,18000.0,19.8212,19.8351,19.8142,19.8142,18000.0
2007-04-20 15:30:00,28.46,28.5,28.45,28.48,18400.0,19.8142,19.8421,19.8073,19.8282,18400.0
2007-04-20 15:40:00,28.48,28.48,28.42,28.42,21800.0,19.8282,19.8282,19.7864,19.7864,21800.0
2007-04-20 15:50:00,28.42,28.5,28.41,28.45,43000.0,19.7864,19.8421,19.7794,19.8073,43000.0
2007-04-23 09:30:00,28.48,28.48,28.42,28.43,16200.0,19.8282,19.8282,19.7864,19.7933,16200.0
2007-04-23 09:40:00,28.46,28.56,28.45,28.5,66000.0,19.8142,19.8839,19.8073,19.8421,66000.0
2007-04-23 09:50:00,28.53,28.57,28.5,28.57,30000.0,19.863,19.8908,19.8421,19.8908,30000.0
2007-04-23 10:00:00,28.57,28.64,28.55,28.61,45400.0,19.8908,19.9396,19.8769,19.9187,45400.0
2007-04-23 10:10:00,28.6,28.62,28.6,28.62,33400.0,19.9117,19.9256,19.9117,19.9256,33400.0
2007-04-23 10:20:00,28.63,28.65,28.61,28.65,22200.0,19.9326,19.9465,19.9187,19.9465,22200.0
2007-04-23 10:30:00,28.65,28.72,28.63,28.72,50200.0,19.9465,19.9953,19.9326,19.9953,50200.0
2007-04-23 10:40:00,28.71,28.77,28.71,28.77,50600.0,19.9883,20.0301,19.9883,20.0301,50600.0
2007-04-23 10:50:00,28.77,28.79,28.75,28.77,13200.0,20.0301,20.044,20.0161,20.0301,13200.0
2007-04-23 11:00:00,28.77,28.82,28.77,28.79,15400.0,20.0301,20.0649,20.0301,20.044,15400.0
2007-04-23 11:10:00,28.79,28.82,28.79,28.82,16600.0,20.044,20.0649,20.044,20.0649,16600.0
2007-04-23 11:20:00,28.82,28.92,28.82,28.9,31400.0,20.0649,20.1345,20.0649,20.1206,31400.0
2007-04-23 11:30:00,28.91,28.92,28.86,28.92,45800.0,20.1275,20.1345,20.0927,20.1345,45800.0
2007-04-23 11:40:00,28.9,28.97,28.86,28.86,59000.0,20.1206,20.1693,20.0927,20.0927,59000.0
2007-04-23 11:50:00,28.86,28.87,28.8,28.85,27400.0,20.0927,20.0997,20.0509,20.0858,27400.0
2007-04-23 12:00:00,28.83,28.9,28.83,28.9,15000.0,20.0718,20.1206,20.0718,20.1206,15000.0
2007-04-23 12:10:00,28.91,28.91,28.88,28.91,17200.0,20.1275,20.1275,20.1066,20.1275,17200.0
2007-04-23 12:20:00,28.92,28.93,28.89,28.89,22800.0,20.1345,20.1415,20.1136,20.1136,22800.0
2007-04-23 12:30:00,28.89,28.92,28.88,28.92,8200.0,20.1136,20.1345,20.1066,20.1345,8200.0
2007-04-23 12:40:00,28.92,28.94,28.92,28.92,30000.0,20.1345,20.1484,20.1345,20.1345,30000.0
2007-04-23 12:50:00,28.93,28.94,28.91,28.94,9200.0,20.1415,20.1484,20.1275,20.1484,9200.0
2007-04-23 13:00:00,28.94,29.03,28.93,29.0,46000.0,20.1484,20.2111,20.1415,20.1902,46000.0
2007-04-23 13:10:00,29.0,29.05,28.99,29.05,6000.0,20.1902,20.225,20.1832,20.225,6000.0
2007-04-23 13:20:00,29.05,29.05,29.04,29.05,8000.0,20.225,20.225,20.218,20.225,8000.0
2007-04-23 13:30:00,29.05,29.05,28.98,28.99,31800.0,20.225,20.225,20.1763,20.1832,31800.0
2007-04-23 13:40:00,28.99,28.99,28.93,28.98,55000.0,20.1832,20.1832,20.1415,20.1763,55000.0
2007-04-23 13:50:00,28.98,28.98,28.91,28.91,54400.0,20.1763,20.1763,20.1275,20.1275,54400.0
2007-04-23 14:00:00,28.91,28.92,28.86,28.89,40000.0,20.1275,20.1345,20.0927,20.1136,40000.0
2007-04-23 14:10:00,28.89,28.91,28.88,28.88,11400.0,20.1136,20.1275,20.1066,20.1066,11400.0
2007-04-23 14:20:00,28.89,28.9,28.85,28.86,15800.0,20.1136,20.1206,20.0858,20.0927,15800.0
2007-04-23 14:30:00,28.85,28.91,28.85,28.89,25800.0,20.0858,20.1275,20.0858,20.1136,25800.0
2007-04-23 14:40:00,28.89,28.91,28.86,28.9,15200.0,20.1136,20.1275,20.0927,20.1206,15200.0
2007-04-23 14:50:00,28.91,28.92,28.87,28.89,19400.0,20.1275,20.1345,20.0997,20.1136,19400.0
2007-04-23 15:00:00,28.89,28.93,28.86,28.93,18200.0,20.1136,20.1415,20.0927,20.1415,18200.0
2007-04-23 15:10:00,28.93,28.94,28.88,28.93,35600.0,20.1415,20.1484,20.1066,20.1415,35600.0
2007-04-23 15:20:00,28.93,28.94,28.87,28.93,38400.0,20.1415,20.1484,20.0997,20.1415,38400.0
2007-04-23 15:30:00,28.95,28.99,28.92,28.98,60400.0,20.1554,20.1832,20.1345,20.1763,60400.0
2007-04-23 15:40:00,28.98,28.99,28.93,28.96,34000.0,20.1763,20.1832,20.1415,20.1623,34000.0
2007-04-23 15:50:00,28.96,28.98,28.88,28.97,59000.0,20.1623,20.1763,20.1066,20.1693,59000.0
2007-04-24 09:30:00,28.9,28.91,28.63,28.65,39000.0,20.1206,20.1275,19.9326,19.9465,39000.0
2007-04-24 09:40:00,28.65,28.7,28.64,28.64,14800.0,19.9465,19.9813,19.9396,19.9396,14800.0
2007-04-24 09:50:00,28.64,28.64,28.48,28.51,42200.0,19.9396,19.9396,19.8282,19.849,42200.0
2007-04-24 10:00:00,28.51,28.51,28.45,28.47,13600.0,19.849,19.849,19.8073,19.8212,13600.0
2007-04-24 10:10:00,28.48,28.5,28.47,28.47,19000.0,19.8282,19.8421,19.8212,19.8212,19000.0
2007-04-24 10:20:00,28.48,28.5,28.41,28.43,11400.0,19.8282,19.8421,19.7794,19.7933,11400.0
2007-04-24 10:30:00,28.42,28.42,28.34,28.38,23800.0,19.7864,19.7864,19.7307,19.7585,23800.0
2007-04-24 10:40:00,28.36,28.4,28.35,28.39,9600.0,19.7446,19.7725,19.7377,19.7655,9600.0
2007-04-24 10:50:00,28.38,28.39,28.35,28.36,6600.0,19.7585,19.7655,19.7377,19.7446,6600.0
2007-04-24 11:00:00,28.36,28.39,28.36,28.36,9800.0,19.7446,19.7655,19.7446,19.7446,9800.0
2007-04-24 11:10:00,28.36,28.39,28.33,28.38,27000.0,19.7446,19.7655,19.7237,19.7585,27000.0
2007-04-24 11:20:00,28.39,28.43,28.38,28.42,7400.0,19.7655,19.7933,19.7585,19.7864,7400.0
2007-04-24 11:30:00,28.43,28.49,28.43,28.48,16600.0,19.7933,19.8351,19.7933,19.8282,16600.0
2007-04-24 11:40:00,28.47,28.51,28.47,28.51,8800.0,19.8212,19.849,19.8212,19.849,8800.0
2007-04-24 11:50:00,28.51,28.52,28.49,28.52,10400.0,19.849,19.856,19.8351,19.856,10400.0
2007-04-24 12:00:00,28.5,28.53,28.5,28.53,9200.0,19.8421,19.863,19.8421,19.863,9200.0
2007-04-24 12:10:00,28.53,28.61,28.52,28.61,29400.0,19.863,19.9187,19.856,19.9187,29400.0
2007-04-24 12:20:00,28.61,28.62,28.59,28.59,19200.0,19.9187,19.9256,19.9047,19.9047,19200.0
2007-04-24 12:30:00,28.58,28.58,28.5,28.52,26200.0,19.8978,19.8978,19.8421,19.856,26200.0
2007-04-24 12:40:00,28.5,28.52,28.49,28.5,13800.0,19.8421,19.856,19.8351,19.8421,13800.0
2007-04-24 12:50:00,28.51,28.55,28.5,28.55,9600.0,19.849,19.8769,19.8421,19.8769,9600.0
2007-04-24 13:00:00,28.54,28.55,28.52,28.52,19000.0,19.8699,19.8769,19.856,19.856,19000.0
2007-04-24 13:10:00,28.53,28.53,28.5,28.5,18200.0,19.863,19.863,19.8421,19.8421,18200.0
2007-04-24 13:20:00,28.5,28.5,28.49,28.5,11400.0,19.8421,19.8421,19.8351,19.8421,11400.0
2007-04-24 13:30:00,28.49,28.53,28.49,28.53,19400.0,19.8351,19.863,19.8351,19.863,19400.0
2007-04-24 13:40:00,28.53,28.54,28.5,28.53,12600.0,19.863,19.8699,19.8421,19.863,12600.0
2007-04-24 13:50:00,28.54,28.54,28.52,28.52,5600.0,19.8699,19.8699,19.856,19.856,5600.0
2007-04-24 14:00:00,28.54,28.54,28.5,28.51,25600.0,19.8699,19.8699,19.8421,19.849,25600.0
2007-04-24 14:10:00,28.52,28.53,28.49,28.49,18400.0,19.856,19.863,19.8351,19.8351,18400.0
2007-04-24 14:20:00,28.49,28.5,28.47,28.49,10800.0,19.8351,19.8421,19.8212,19.8351,10800.0
2007-04-24 14:30:00,28.49,28.5,28.48,28.5,9000.0,19.8351,19.8421,19.8282,19.8421,9000.0
2007-04-24 14:40:00,28.5,28.52,28.45,28.5,19400.0,19.8421,19.856,19.8073,19.8421,19400.0
2007-04-24 14:50:00,28.5,28.5,28.48,28.49,6600.0,19.8421,19.8421,19.8282,19.8351,6600.0
2007-04-24 15:00:00,28.49,28.53,28.49,28.5,25000.0,19.8351,19.863,19.8351,19.8421,25000.0
2007-04-24 15:10:00,28.5,28.53,28.49,28.5,11600.0,19.8421,19.863,19.8351,19.8421,11600.0
2007-04-24 15:20:00,28.5,28.52,28.5,28.5,18800.0,19.8421,19.856,19.8421,19.8421,18800.0
2007-04-24 15:30:00,28.5,28.54,28.5,28.53,19000.0,19.8421,19.8699,19.8421,19.863,19000.0
2007-04-24 15:40:00,28.53,28.54,28.49,28.5,34200.0,19.863,19.8699,19.8351,19.8421,34200.0
2007-04-24 15:50:00,28.5,28.54,28.48,28.49,45800.0,19.8421,19.8699,19.8282,19.8351,45800.0
2007-04-25 09:30:00,28.53,28.6,28.52,28.6,21200.0,19.863,19.9117,19.856,19.9117,21200.0
2007-04-25 09:40:00,28.55,28.59,28.48,28.5,24400.0,19.8769,19.9047,19.8282,19.8421,24400.0
2007-04-25 09:50:00,28.5,28.5,28.46,28.47,19600.0,19.8421,19.8421,19.8142,19.8212,19600.0
2007-04-25 10:00:00,28.45,28.48,28.41,28.45,14200.0,19.8073,19.8282,19.7794,19.8073,14200.0
2007-04-25 10:10:00,28.43,28.46,28.4,28.41,30400.0,19.7933,19.8142,19.7725,19.7794,30400.0
2007-04-25 10:20:00,28.41,28.43,28.39,28.4,7200.0,19.7794,19.7933,19.7655,19.7725,7200.0
2007-04-25 10:30:00,28.39,28.43,28.38,28.43,10600.0,19.7655,19.7933,19.7585,19.7933,10600.0
2007-04-25 10:40:00,28.43,28.44,28.43,28.43,11800.0,19.7933,19.8003,19.7933,19.7933,11800.0
2007-04-25 10:50:00,28.43,28.43,28.42,28.42,6800.0,19.7933,19.7933,19.7864,19.7864,6800.0
2007-04-25 11:00:00,28.42,28.47,28.42,28.46,10400.0,19.7864,19.8212,19.7864,19.8142,10400.0
2007-04-25 11:10:00,28.46,28.47,28.44,28.44,10600.0,19.8142,19.8212,19.8003,19.8003,10600.0
2007-04-25 11:20:00,28.45,28.47,28.45,28.45,7800.0,19.8073,19.8212,19.8073,19.8073,7800.0
2007-04-25 11:30:00,28.45,28.46,28.45,28.45,3200.0,19.8073,19.8142,19.8073,19.8073,3200.0
2007-04-25 11:40:00,28.43,28.43,28.43,28.43,2200.0,19.7933,19.7933,19.7933,19.7933,2200.0
2007-04-25 11:50:00,28.43,28.48,28.42,28.48,19600.0,19.7933,19.8282,19.7864,19.8282,19600.0
2007-04-25 12:00:00,28.48,28.48,28.43,28.43,15200.0,19.8282,19.8282,19.7933,19.7933,15200.0
2007-04-25 12:10:00,28.45,28.46,28.36,28.41,41400.0,19.8073,19.8142,19.7446,19.7794,41400.0
2007-04-25 12:20:00,28.42,28.44,28.42,28.44,3400.0,19.7864,19.8003,19.7864,19.8003,3400.0
2007-04-25 12:30:00,28.43,28.43,28.4,28.43,3800.0,19.7933,19.7933,19.7725,19.7933,3800.0
2007-04-25 12:40:00,28.43,28.45,28.41,28.41,9600.0,19.7933,19.8073,19.7794,19.7794,9600.0
2007-04-25 12:50:00,28.43,28.43,28.39,28.39,12200.0,19.7933,19.7933,19.7655,19.7655,12200.0
2007-04-25 13:00:00,28.4,28.4,28.34,28.38,26200.0,19.7725,19.7725,19.7307,19.7585,26200.0
2007-04-25 13:10:00,28.4,28.41,28.36,28.38,26800.0,19.7725,19.7794,19.7446,19.7585,26800.0
2007-04-25 13:20:00,28.38,28.43,28.38,28.4,11800.0,19.7585,19.7933,19.7585,19.7725,11800.0
2007-04-25 13:30:00,28.39,28.41,28.38,28.38,12800.0,19.7655,19.7794,19.7585,19.7585,12800.0
2007-04-25 13:40:00,28.38,28.4,28.35,28.37,11400.0,19.7585,19.7725,19.7377,19.7516,11400.0
2007-04-25 13:50:00,28.36,28.45,28.36,28.39,23000.0,19.7446,19.8073,19.7446,19.7655,23000.0
2007-04-25 14:00:00,28.39,28.43,28.37,28.43,18800.0,19.7655,19.7933,19.7516,19.7933,18800.0
2007-04-25 14:10:00,28.43,28.45,28.41,28.42,21000.0,19.7933,19.8073,19.7794,19.7864,21000.0
2007-04-25 14:20:00,28.42,28.43,28.42,28.42,20800.0,19.7864,19.7933,19.7864,19.7864,20800.0
2007-04-25 14:30:00,28.42,28.43,28.4,28.4,35400.0,19.7864,19.7933,19.7725,19.7725,35400.0
2007-04-25 14:40:00,28.4,28.43,28.4,28.42,19400.0,19.7725,19.7933,19.7725,19.7864,19400.0
2007-04-25 14:50:00,28.42,28.45,28.42,28.43,44600.0,19.7864,19.8073,19.7864,19.7933,44600.0
2007-04-25 15:00:00,28.43,28.48,28.43,28.46,95000.0,19.7933,19.8282,19.7933,19.8142,95000.0
2007-04-25 15:10:00,28.45,28.5,28.45,28.48,26400.0,19.8073,19.8421,19.8073,19.8282,26400.0
2007-04-25 15:20:00,28.47,28.47,28.42,28.43,37200.0,19.8212,19.8212,19.7864,19.7933,37200.0
2007-04-25 15:30:00,28.43,28.43,28.38,28.39,57600.0,19.7933,19.7933,19.7585,19.7655,57600.0
2007-04-25 15:40:00,28.39,28.4,28.37,28.38,47800.0,19.7655,19.7725,19.7516,19.7585,47800.0
2007-04-25 15:50:00,28.38,28.38,28.26,28.31,107000.0,19.7585,19.7585,19.675,19.7098,107000.0
2007-04-26 09:30:00,28.29,28.38,28.27,28.36,28200.0,19.6959,19.7585,19.682,19.7446,28200.0
2007-04-26 09:40:00,28.36,28.4,28.18,28.21,37200.0,19.7446,19.7725,19.6193,19.6402,37200.0
2007-04-26 09:50:00,28.18,28.22,28.13,28.13,27800.0,19.6193,19.6471,19.5845,19.5845,27800.0
2007-04-26 10:00:00,28.14,28.14,28.03,28.1,33600.0,19.5914,19.5914,19.5149,19.5636,33600.0
2007-04-26 10:10:00,28.13,28.15,28.1,28.11,15400.0,19.5845,19.5984,19.5636,19.5706,15400.0
2007-04-26 10:20:00,28.12,28.15,28.07,28.13,15800.0,19.5775,19.5984,19.5427,19.5845,15800.0
2007-04-26 10:30:00,28.12,28.39,28.11,28.31,86000.0,19.5775,19.7655,19.5706,19.7098,86000.0
2007-04-26 10:40:00,28.31,28.45,28.31,28.44,43400.0,19.7098,19.8073,19.7098,19.8003,43400.0
2007-04-26 10:50:00,28.44,28.5,28.43,28.5,28200.0,19.8003,19.8421,19.7933,19.8421,28200.0
2007-04-26 11:00:00,28.5,28.52,28.48,28.52,34600.0,19.8421,19.856,19.8282,19.856,34600.0
2007-04-26 11:10:00,28.5,28.55,28.48,28.55,23200.0,19.8421,19.8769,19.8282,19.8769,23200.0
2007-04-26 11:20:00,28.55,28.59,28.55,28.57,28600.0,19.8769,19.9047,19.8769,19.8908,28600.0
2007-04-26 11:30:00,28.57,28.61,28.56,28.6,12600.0,19.8908,19.9187,19.8839,19.9117,12600.0
2007-04-26 11:40:00,28.6,28.62,28.6,28.61,5200.0,19.9117,19.9256,19.9117,19.9187,5200.0
2007-04-26 11:50:00,28.61,28.61,28.56,28.58,13400.0,19.9187,19.9187,19.8839,19.8978,13400.0
2007-04-26 12:00:00,28.58,28.61,28.58,28.61,4200.0,19.8978,19.9187,19.8978,19.9187,4200.0
2007-04-26 12:10:00,28.59,28.59,28.56,28.56,13200.0,19.9047,19.9047,19.8839,19.8839,13200.0
2007-04-26 12:20:00,28.56,28.56,28.52,28.53,4800.0,19.8839,19.8839,19.856,19.863,4800.0
2007-04-26 12:30:00,28.53,28.56,28.52,28.56,8000.0,19.863,19.8839,19.856,19.8839,8000.0
2007-04-26 12:40:00,28.56,28.57,28.5,28.52,7200.0,19.8839,19.8908,19.8421,19.856,7200.0
2007-04-26 12:50:00,28.53,28.54,28.53,28.53,6800.0,19.863,19.8699,19.863,19.863,6800.0
2007-04-26 13:00:00,28.53,28.54,28.53,28.53,7600.0,19.863,19.8699,19.863,19.863,7600.0
2007-04-26 13:10:00,28.53,28.56,28.53,28.56,17000.0,19.863,19.8839,19.863,19.8839,17000.0
2007-04-26 13:20:00,28.56,28.57,28.54,28.55,15400.0,19.8839,19.8908,19.8699,19.8769,15400.0
2007-04-26 13:30:00,28.55,28.57,28.54,28.57,19200.0,19.8769,19.8908,19.8699,19.8908,19200.0
2007-04-26 13:40:00,28.57,28.58,28.56,28.57,28400.0,19.8908,19.8978,19.8839,19.8908,28400.0
2007-04-26 13:50:00,28.57,28.59,28.56,28.58,11600.0,19.8908,19.9047,19.8839,19.8978,11600.0
2007-04-26 14:00:00,28.56,28.56,28.5,28.52,21200.0,19.8839,19.8839,19.8421,19.856,21200.0
2007-04-26 14:10:00,28.52,28.56,28.52,28.56,11000.0,19.856,19.8839,19.856,19.8839,11000.0
2007-04-26 14:20:00,28.56,28.58,28.53,28.54,25000.0,19.8839,19.8978,19.863,19.8699,25000.0
2007-04-26 14:30:00,28.54,28.57,28.53,28.57,9000.0,19.8699,19.8908,19.863,19.8908,9000.0
2007-04-26 14:40:00,28.57,28.6,28.56,28.58,15800.0,19.8908,19.9117,19.8839,19.8978,15800.0
2007-04-26 14:50:00,28.58,28.59,28.52,28.53,22200.0,19.8978,19.9047,19.856,19.863,22200.0
2007-04-26 15:00:00,28.52,28.53,28.5,28.53,28800.0,19.856,19.863,19.8421,19.863,28800.0
2007-04-26 15:10:00,28.53,28.57,28.46,28.5,43800.0,19.863,19.8908,19.8142,19.8421,43800.0
2007-04-26 15:20:00,28.51,28.54,28.51,28.54,11600.0,19.849,19.8699,19.849,19.8699,11600.0
2007-04-26 15:30:00,28.54,28.54,28.48,28.49,24600.0,19.8699,19.8699,19.8282,19.8351,24600.0
2007-04-26 15:40:00,28.5,28.5,28.44,28.45,29800.0,19.8421,19.8421,19.8003,19.8073,29800.0
2007-04-26 15:50:00,28.45,28.51,28.41,28.5,33800.0,19.8073,19.849,19.7794,19.8421,33800.0
2007-04-27 09:30:00,28.44,28.44,28.4,28.4,7000.0,19.8003,19.8003,19.7725,19.7725,7000.0
2007-04-27 09:40:00,28.38,28.41,28.32,28.34,10000.0,19.7585,19.7794,19.7168,19.7307,10000.0
2007-04-27 09:50:00,28.34,28.35,28.27,28.29,21000.0,19.7307,19.7377,19.682,19.6959,21000.0
2007-04-27 10:00:00,28.32,28.48,28.31,28.48,24400.0,19.7168,19.8282,19.7098,19.8282,24400.0
2007-04-27 10:10:00,28.48,28.55,28.46,28.54,37600.0,19.8282,19.8769,19.8142,19.8699,37600.0
2007-04-27 10:20:00,28.55,28.64,28.55,28.64,37400.0,19.8769,19.9396,19.8769,19.9396,37400.0
2007-04-27 10:30:00,28.64,28.65,28.58,28.58,38400.0,19.9396,19.9465,19.8978,19.8978,38400.0
2007-04-27 10:40:00,28.59,28.61,28.58,28.6,25600.0,19.9047,19.9187,19.8978,19.9117,25600.0
2007-04-27 10:50:00,28.59,28.69,28.59,28.65,36600.0,19.9047,19.9744,19.9047,19.9465,36600.0
2007-04-27 11:00:00,28.65,28.73,28.64,28.68,39400.0,19.9465,20.0022,19.9396,19.9674,39400.0
2007-04-27 11:10:00,28.68,28.7,28.64,28.69,19600.0,19.9674,19.9813,19.9396,19.9744,19600.0
2007-04-27 11:20:00,28.69,28.83,28.69,28.77,47400.0,19.9744,20.0718,19.9744,20.0301,47400.0
2007-04-27 11:30:00,28.77,28.82,28.77,28.82,26200.0,20.0301,20.0649,20.0301,20.0649,26200.0
2007-04-27 11:40:00,28.82,28.83,28.78,28.79,13600.0,20.0649,20.0718,20.037,20.044,13600.0
2007-04-27 11:50:00,28.79,28.86,28.79,28.86,17000.0,20.044,20.0927,20.044,20.0927,17000.0
2007-04-27 12:00:00,28.84,28.93,28.82,28.91,25400.0,20.0788,20.1415,20.0649,20.1275,25400.0
2007-04-27 12:10:00,28.93,28.95,28.91,28.91,23800.0,20.1415,20.1554,20.1275,20.1275,23800.0
2007-04-27 12:20:00,28.92,28.92,28.91,28.92,18800.0,20.1345,20.1345,20.1275,20.1345,18800.0
2007-04-27 12:30:00,28.91,28.97,28.91,28.93,14200.0,20.1275,20.1693,20.1275,20.1415,14200.0
2007-04-27 12:40:00,28.93,29.0,28.93,28.97,18200.0,20.1415,20.1902,20.1415,20.1693,18200.0
2007-04-27 12:50:00,28.93,28.94,28.93,28.93,10000.0,20.1415,20.1484,20.1415,20.1415,10000.0
2007-04-27 13:00:00,28.94,28.96,28.93,28.94,7200.0,20.1484,20.1623,20.1415,20.1484,7200.0
2007-04-27 13:10:00,28.94,28.99,28.93,28.97,12400.0,20.1484,20.1832,20.1415,20.1693,12400.0
2007-04-27 13:20:00,28.98,28.98,28.96,28.98,19000.0,20.1763,20.1763,20.1623,20.1763,19000.0
2007-04-27 13:30:00,28.99,29.05,28.98,29.0,30000.0,20.1832,20.225,20.1763,20.1902,30000.0
2007-04-27 13:40:00,29.0,29.0,28.99,28.99,16000.0,20.1902,20.1902,20.1832,20.1832,16000.0
2007-04-27 13:50:00,28.99,28.99,28.98,28.98,20800.0,20.1832,20.1832,20.1763,20.1763,20800.0
2007-04-27 14:00:00,28.98,28.98,28.89,28.9,37200.0,20.1763,20.1763,20.1136,20.1206,37200.0
2007-04-27 14:10:00,28.88,28.89,28.85,28.89,18000.0,20.1066,20.1136,20.0858,20.1136,18000.0
2007-04-27 14:20:00,28.89,28.92,28.84,28.85,17800.0,20.1136,20.1345,20.0788,20.0858,17800.0
2007-04-27 14:30:00,28.85,28.88,28.85,28.88,46200.0,20.0858,20.1066,20.0858,20.1066,46200.0
2007-04-27 14:40:00,28.88,28.93,28.87,28.89,23800.0,20.1066,20.1415,20.0997,20.1136,23800.0
2007-04-27 14:50:00,28.89,28.89,28.84,28.86,15200.0,20.1136,20.1136,20.0788,20.0927,15200.0
2007-04-27 15:00:00,28.86,28.88,28.85,28.85,18200.0,20.0927,20.1066,20.0858,20.0858,18200.0
2007-04-27 15:10:00,28.85,28.86,28.85,28.85,17400.0,20.0858,20.0927,20.0858,20.0858,17400.0
2007-04-27 15:20:00,28.85,28.85,28.78,28.79,27800.0,20.0858,20.0858,20.037,20.044,27800.0
2007-04-27 15:30:00,28.79,28.85,28.79,28.83,20200.0,20.044,20.0858,20.044,20.0718,20200.0
2007-04-27 15:40:00,28.83,28.84,28.75,28.8,31600.0,20.0718,20.0788,20.0161,20.0509,31600.0
2007-04-27 15:50:00,28.81,28.85,28.77,28.82,44600.0,20.0579,20.0858,20.0301,20.0649,44600.0
2007-04-30 09:30:00,28.86,28.93,28.83,28.84,11200.0,20.0927,20.1415,20.0718,20.0788,11200.0
2007-04-30 09:40:00,28.83,28.85,28.72,28.72,17200.0,20.0718,20.0858,19.9953,19.9953,17200.0
2007-04-30 09:50:00,28.75,28.75,28.67,28.67,6600.0,20.0161,20.0161,19.9604,19.9604,6600.0
2007-04-30 10:00:00,28.68,28.72,28.58,28.58,22200.0,19.9674,19.9953,19.8978,19.8978,22200.0
2007-04-30 10:10:00,28.61,28.66,28.58,28.65,15000.0,19.9187,19.9535,19.8978,19.9465,15000.0
2007-04-30 10:20:00,28.66,28.67,28.55,28.55,14000.0,19.9535,19.9604,19.8769,19.8769,14000.0
2007-04-30 10:30:00,28.53,28.61,28.5,28.59,24800.0,19.863,19.9187,19.8421,19.9047,24800.0
2007-04-30 10:40:00,28.57,28.61,28.57,28.61,18400.0,19.8908,19.9187,19.8908,19.9187,18400.0
2007-04-30 10:50:00,28.6,28.74,28.6,28.72,23000.0,19.9117,20.0092,19.9117,19.9953,23000.0
2007-04-30 11:00:00,28.72,28.75,28.7,28.74,11000.0,19.9953,20.0161,19.9813,20.0092,11000.0
2007-04-30 11:10:00,28.74,28.74,28.68,28.71,15600.0,20.0092,20.0092,19.9674,19.9883,15600.0
2007-04-30 11:20:00,28.68,28.7,28.68,28.68,3600.0,19.9674,19.9813,19.9674,19.9674,3600.0
2007-04-30 11:30:00,28.71,28.71,28.67,28.67,2400.0,19.9883,19.9883,19.9604,19.9604,2400.0
2007-04-30 11:40:00,28.65,28.65,28.59,28.61,7000.0,19.9465,19.9465,19.9047,19.9187,7000.0
2007-04-30 11:50:00,28.61,28.63,28.6,28.6,1400.0,19.9187,19.9326,19.9117,19.9117,1400.0
2007-04-30 12:00:00,28.59,28.61,28.58,28.58,3000.0,19.9047,19.9187,19.8978,19.8978,3000.0
2007-04-30 12:10:00,28.58,28.58,28.55,28.55,5200.0,19.8978,19.8978,19.8769,19.8769,5200.0
2007-04-30 12:20:00,28.53,28.53,28.51,28.52,3600.0,19.863,19.863,19.849,19.856,3600.0
2007-04-30 12:30:00,28.54,28.54,28.52,28.52,2800.0,19.8699,19.8699,19.856,19.856,2800.0
2007-04-30 12:40:00,28.52,28.53,28.5,28.5,13200.0,19.856,19.863,19.8421,19.8421,13200.0
2007-04-30 12:50:00,28.5,28.5,28.49,28.49,12800.0,19.8421,19.8421,19.8351,19.8351,12800.0
2007-04-30 13:00:00,28.49,28.49,28.44,28.44,25800.0,19.8351,19.8351,19.8003,19.8003,25800.0
2007-04-30 13:10:00,28.43,28.44,28.41,28.41,19200.0,19.7933,19.8003,19.7794,19.7794,19200.0
2007-04-30 13:20:00,28.41,28.42,28.37,28.38,22600.0,19.7794,19.7864,19.7516,19.7585,22600.0
2007-04-30 13:30:00,28.38,28.43,28.38,28.4,13800.0,19.7585,19.7933,19.7585,19.7725,13800.0
2007-04-30 13:40:00,28.39,28.42,28.35,28.36,31600.0,19.7655,19.7864,19.7377,19.7446,31600.0
2007-04-30 13:50:00,28.38,28.38,28.32,28.36,14600.0,19.7585,19.7585,19.7168,19.7446,14600.0
2007-04-30 14:00:00,28.36,28.37,28.34,28.34,14800.0,19.7446,19.7516,19.7307,19.7307,14800.0
2007-04-30 14:10:00,28.35,28.35,28.31,28.31,6400.0,19.7377,19.7377,19.7098,19.7098,6400.0
2007-04-30 14:20:00,28.31,28.31,28.25,28.28,20200.0,19.7098,19.7098,19.668,19.6889,20200.0
2007-04-30 14:30:00,28.28,28.3,28.15,28.15,28600.0,19.6889,19.7028,19.5984,19.5984,28600.0
2007-04-30 14:40:00,28.15,28.15,28.09,28.11,23400.0,19.5984,19.5984,19.5566,19.5706,23400.0
2007-04-30 14:50:00,28.1,28.18,28.08,28.15,30400.0,19.5636,19.6193,19.5497,19.5984,30400.0
2007-04-30 15:00:00,28.17,28.2,28.11,28.15,23400.0,19.6123,19.6332,19.5706,19.5984,23400.0
2007-04-30 15:10:00,28.15,28.16,28.1,28.11,29000.0,19.5984,19.6054,19.5636,19.5706,29000.0
2007-04-30 15:20:00,28.11,28.15,28.11,28.15,41000.0,19.5706,19.5984,19.5706,19.5984,41000.0
2007-04-30 15:30:00,28.13,28.16,28.11,28.11,30600.0,19.5845,19.6054,19.5706,19.5706,30600.0
2007-04-30 15:40:00,28.11,28.12,28.05,28.11,52400.0,19.5706,19.5775,19.5288,19.5706,52400.0
2007-04-30 15:50:00,28.11,28.11,27.96,28.01,93400.0,19.5706,19.5706,19.4661,19.5009,93400.0
2007-05-01 09:30:00,28.02,28.11,27.68,27.73,73200.0,19.5079,19.5706,19.2712,19.306,73200.0
2007-05-01 09:40:00,27.71,27.71,27.5,27.5,49200.0,19.2921,19.2921,19.1459,19.1459,49200.0
2007-05-01 09:50:00,27.52,27.52,27.35,27.47,50600.0,19.1598,19.1598,19.0414,19.125,50600.0
2007-05-01 10:00:00,27.48,27.54,27.13,27.39,64600.0,19.1319,19.1737,18.8883,19.0693,64600.0
2007-05-01 10:10:00,27.4,27.51,27.4,27.46,62200.0,19.0762,19.1528,19.0762,19.118,62200.0
2007-05-01 10:20:00,27.47,27.5,27.44,27.49,38200.0,19.125,19.1459,19.1041,19.1389,38200.0
2007-05-01 10:30:00,27.49,27.58,27.47,27.55,34600.0,19.1389,19.2016,19.125,19.1807,34600.0
2007-05-01 10:40:00,27.55,27.71,27.55,27.71,36400.0,19.1807,19.2921,19.1807,19.2921,36400.0
2007-05-01 10:50:00,27.71,27.75,27.69,27.75,31200.0,19.2921,19.3199,19.2782,19.3199,31200.0
2007-05-01 11:00:00,27.73,27.73,27.6,27.6,17600.0,19.306,19.306,19.2155,19.2155,17600.0
2007-05-01 11:10:00,27.6,27.7,27.6,27.69,17600.0,19.2155,19.2851,19.2155,19.2782,17600.0
2007-05-01 11:20:00,27.71,27.73,27.69,27.72,10800.0,19.2921,19.306,19.2782,19.299,10800.0
2007-05-01 11:30:00,27.7,27.75,27.69,27.74,26400.0,19.2851,19.3199,19.2782,19.313,26400.0
2007-05-01 11:40:00,27.75,27.75,27.74,27.75,6800.0,19.3199,19.3199,19.313,19.3199,6800.0
2007-05-01 11:50:00,27.73,27.73,27.65,27.66,10000.0,19.306,19.306,19.2503,19.2573,10000.0
2007-05-01 12:00:00,27.66,27.7,27.66,27.7,6400.0,19.2573,19.2851,19.2573,19.2851,6400.0
2007-05-01 12:10:00,27.68,27.71,27.67,27.71,8800.0,19.2712,19.2921,19.2642,19.2921,8800.0
2007-05-01 12:20:00,27.73,27.75,27.71,27.71,3400.0,19.306,19.3199,19.2921,19.2921,3400.0
2007-05-01 12:30:00,27.71,27.73,27.69,27.72,8400.0,19.2921,19.306,19.2782,19.299,8400.0
2007-05-01 12:40:00,27.71,27.73,27.71,27.71,6400.0,19.2921,19.306,19.2921,19.2921,6400.0
2007-05-01 12:50:00,27.71,27.72,27.71,27.72,6200.0,19.2921,19.299,19.2921,19.299,6200.0
2007-05-01 13:00:00,27.71,27.71,27.65,27.65,7600.0,19.2921,19.2921,19.2503,19.2503,7600.0
2007-05-01 13:10:00,27.66,27.67,27.62,27.67,16800.0,19.2573,19.2642,19.2294,19.2642,16800.0
2007-05-01 13:20:00,27.67,27.71,27.66,27.7,7400.0,19.2642,19.2921,19.2573,19.2851,7400.0
2007-05-01 13:30:00,27.7,27.76,27.7,27.75,18200.0,19.2851,19.3269,19.2851,19.3199,18200.0
2007-05-01 13:40:00,27.75,27.77,27.74,27.74,9600.0,19.3199,19.3338,19.313,19.313,9600.0
2007-05-01 13:50:00,27.75,27.78,27.75,27.77,8400.0,19.3199,19.3408,19.3199,19.3338,8400.0
2007-05-01 14:00:00,27.78,27.78,27.73,27.73,14200.0,19.3408,19.3408,19.306,19.306,14200.0
2007-05-01 14:10:00,27.72,27.72,27.66,27.68,21000.0,19.299,19.299,19.2573,19.2712,21000.0
2007-05-01 14:20:00,27.68,27.78,27.68,27.75,22000.0,19.2712,19.3408,19.2712,19.3199,22000.0
2007-05-01 14:30:00,27.75,27.84,27.75,27.84,31800.0,19.3199,19.3826,19.3199,19.3826,31800.0
2007-05-01 14:40:00,27.84,27.85,27.76,27.78,49000.0,19.3826,19.3895,19.3269,19.3408,49000.0
2007-05-01 14:50:00,27.79,27.85,27.72,27.73,49600.0,19.3478,19.3895,19.299,19.306,49600.0
2007-05-01 15:00:00,27.73,27.74,27.66,27.72,74800.0,19.306,19.313,19.2573,19.299,74800.0
2007-05-01 15:10:00,27.72,27.72,27.68,27.7,24200.0,19.299,19.299,19.2712,19.2851,24200.0
2007-05-01 15:20:00,27.7,27.71,27.61,27.67,38400.0,19.2851,19.2921,19.2225,19.2642,38400.0
2007-05-01 15:30:00,27.66,27.75,27.57,27.7,45600.0,19.2573,19.3199,19.1946,19.2851,45600.0
2007-05-01 15:40:00,27.69,27.71,27.67,27.7,65200.0,19.2782,19.2921,19.2642,19.2851,65200.0
2007-05-01 15:50:00,27.7,27.7,27.65,27.7,55800.0,19.2851,19.2851,19.2503,19.2851,55800.0
2007-05-02 09:30:00,27.75,27.75,27.65,27.69,9600.0,19.3199,19.3199,19.2503,19.2782,9600.0
2007-05-02 09:40:00,27.69,27.8,27.68,27.78,13200.0,19.2782,19.3547,19.2712,19.3408,13200.0
2007-05-02 09:50:00,27.8,27.83,27.68,27.68,19400.0,19.3547,19.3756,19.2712,19.2712,19400.0
2007-05-02 10:00:00,27.69,27.89,27.68,27.89,42400.0,19.2782,19.4174,19.2712,19.4174,42400.0
2007-05-02 10:10:00,27.88,27.89,27.86,27.88,17000.0,19.4104,19.4174,19.3965,19.4104,17000.0
2007-05-02 10:20:00,27.87,27.89,27.83,27.83,12800.0,19.4035,19.4174,19.3756,19.3756,12800.0
2007-05-02 10:30:00,27.83,27.9,27.81,27.86,31800.0,19.3756,19.4244,19.3617,19.3965,31800.0
2007-05-02 10:40:00,27.86,27.89,27.83,27.83,15200.0,19.3965,19.4174,19.3756,19.3756,15200.0
2007-05-02 10:50:00,27.83,27.84,27.81,27.83,20000.0,19.3756,19.3826,19.3617,19.3756,20000.0
2007-05-02 11:00:00,27.82,27.84,27.8,27.82,12400.0,19.3687,19.3826,19.3547,19.3687,12400.0
2007-05-02 11:10:00,27.82,27.82,27.75,27.79,16400.0,19.3687,19.3687,19.3199,19.3478,16400.0
2007-05-02 11:20:00,27.79,27.8,27.75,27.75,13200.0,19.3478,19.3547,19.3199,19.3199,13200.0
2007-05-02 11:30:00,27.75,27.79,27.75,27.79,12800.0,19.3199,19.3478,19.3199,19.3478,12800.0
2007-05-02 11:40:00,27.79,27.8,27.78,27.8,11200.0,19.3478,19.3547,19.3408,19.3547,11200.0
2007-05-02 11:50:00,27.79,27.8,27.78,27.8,9000.0,19.3478,19.3547,19.3408,19.3547,9000.0
2007-05-02 12:00:00,27.79,27.82,27.79,27.82,15800.0,19.3478,19.3687,19.3478,19.3687,15800.0
2007-05-02 12:10:00,27.83,27.88,27.82,27.86,3600.0,19.3756,19.4104,19.3687,19.3965,3600.0
2007-05-02 12:20:00,27.86,27.89,27.85,27.89,4600.0,19.3965,19.4174,19.3895,19.4174,4600.0
2007-05-02 12:30:00,27.88,27.89,27.87,27.88,29400.0,19.4104,19.4174,19.4035,19.4104,29400.0
2007-05-02 12:40:00,27.87,27.89,27.86,27.86,6000.0,19.4035,19.4174,19.3965,19.3965,6000.0
2007-05-02 12:50:00,27.86,27.88,27.86,27.87,3800.0,19.3965,19.4104,19.3965,19.4035,3800.0
2007-05-02 13:00:00,27.86,27.88,27.86,27.88,12000.0,19.3965,19.4104,19.3965,19.4104,12000.0
2007-05-02 13:10:00,27.88,27.93,27.88,27.93,22000.0,19.4104,19.4452,19.4104,19.4452,22000.0
2007-05-02 13:20:00,27.95,27.97,27.93,27.97,30400.0,19.4592,19.4731,19.4452,19.4731,30400.0
2007-05-02 13:30:00,27.97,27.99,27.97,27.99,30800.0,19.4731,19.487,19.4731,19.487,30800.0
2007-05-02 13:40:00,28.0,28.03,27.97,28.02,22200.0,19.494,19.5149,19.4731,19.5079,22200.0
2007-05-02 13:50:00,28.02,28.05,28.0,28.04,6000.0,19.5079,19.5288,19.494,19.5218,6000.0
2007-05-02 14:00:00,28.04,28.04,28.0,28.01,5000.0,19.5218,19.5218,19.494,19.5009,5000.0
2007-05-02 14:10:00,28.0,28.02,28.0,28.0,6000.0,19.494,19.5079,19.494,19.494,6000.0
2007-05-02 14:20:00,28.0,28.04,28.0,28.03,7800.0,19.494,19.5218,19.494,19.5149,7800.0
2007-05-02 14:30:00,28.03,28.03,27.99,28.0,9400.0,19.5149,19.5149,19.487,19.494,9400.0
2007-05-02 14:40:00,28.0,28.01,28.0,28.0,10000.0,19.494,19.5009,19.494,19.494,10000.0
2007-05-02 14:50:00,28.0,28.01,28.0,28.0,7800.0,19.494,19.5009,19.494,19.494,7800.0
2007-05-02 15:00:00,28.0,28.0,27.93,27.97,25800.0,19.494,19.494,19.4452,19.4731,25800.0
2007-05-02 15:10:00,27.96,27.98,27.93,27.95,9600.0,19.4661,19.4801,19.4452,19.4592,9600.0
2007-05-02 15:20:00,27.93,27.98,27.93,27.97,10600.0,19.4452,19.4801,19.4452,19.4731,10600.0
2007-05-02 15:30:00,27.97,27.97,27.93,27.94,13200.0,19.4731,19.4731,19.4452,19.4522,13200.0
2007-05-02 15:40:00,27.93,27.93,27.89,27.91,24000.0,19.4452,19.4452,19.4174,19.4313,24000.0
2007-05-02 15:50:00,27.91,27.92,27.86,27.86,23400.0,19.4313,19.4383,19.3965,19.3965,23400.0
2007-05-03 09:30:00,27.91,27.91,27.56,27.56,27600.0,19.4313,19.4313,19.1876,19.1876,27600.0
2007-05-03 09:40:00,27.56,27.58,27.51,27.51,31000.0,19.1876,19.2016,19.1528,19.1528,31000.0
2007-05-03 09:50:00,27.51,27.53,27.38,27.4,35400.0,19.1528,19.1668,19.0623,19.0762,35400.0
2007-05-03 10:00:00,27.41,27.43,27.33,27.39,76000.0,19.0832,19.0971,19.0275,19.0693,76000.0
2007-05-03 10:10:00,27.4,27.42,27.36,27.41,20800.0,19.0762,19.0902,19.0484,19.0832,20800.0
2007-05-03 10:20:00,27.42,27.45,27.4,27.41,21800.0,19.0902,19.1111,19.0762,19.0832,21800.0
2007-05-03 10:30:00,27.42,27.63,27.42,27.63,39200.0,19.0902,19.2364,19.0902,19.2364,39200.0
2007-05-03 10:40:00,27.63,27.78,27.63,27.78,31600.0,19.2364,19.3408,19.2364,19.3408,31600.0
2007-05-03 10:50:00,27.78,27.85,27.78,27.83,16000.0,19.3408,19.3895,19.3408,19.3756,16000.0
2007-05-03 11:00:00,27.83,27.83,27.55,27.55,35000.0,19.3756,19.3756,19.1807,19.1807,35000.0
2007-05-03 11:10:00,27.55,27.63,27.54,27.63,17200.0,19.1807,19.2364,19.1737,19.2364,17200.0
2007-05-03 11:20:00,27.61,27.65,27.58,27.59,17000.0,19.2225,19.2503,19.2016,19.2085,17000.0
2007-05-03 11:30:00,27.6,27.61,27.57,27.57,23200.0,19.2155,19.2225,19.1946,19.1946,23200.0
2007-05-03 11:40:00,27.59,27.59,27.48,27.52,12800.0,19.2085,19.2085,19.1319,19.1598,12800.0
2007-05-03 11:50:00,27.53,27.56,27.45,27.52,17400.0,19.1668,19.1876,19.1111,19.1598,17400.0
2007-05-03 12:00:00,27.54,27.56,27.52,27.52,14800.0,19.1737,19.1876,19.1598,19.1598,14800.0
2007-05-03 12:10:00,27.54,27.55,27.25,27.43,36400.0,19.1737,19.1807,18.9718,19.0971,36400.0
2007-05-03 12:20:00,27.43,27.45,27.38,27.39,8000.0,19.0971,19.1111,19.0623,19.0693,8000.0
2007-05-03 12:30:00,27.41,27.42,27.39,27.42,7200.0,19.0832,19.0902,19.0693,19.0902,7200.0
2007-05-03 12:40:00,27.43,27.43,27.41,27.43,5000.0,19.0971,19.0971,19.0832,19.0971,5000.0
2007-05-03 12:50:00,27.43,27.49,27.43,27.49,8400.0,19.0971,19.1389,19.0971,19.1389,8400.0
2007-05-03 13:00:00,27.49,27.54,27.49,27.54,7000.0,19.1389,19.1737,19.1389,19.1737,7000.0
2007-05-03 13:10:00,27.54,27.59,27.53,27.59,15200.0,19.1737,19.2085,19.1668,19.2085,15200.0
2007-05-03 13:20:00,27.59,27.63,27.58,27.63,16400.0,19.2085,19.2364,19.2016,19.2364,16400.0
2007-05-03 13:30:00,27.64,27.65,27.59,27.61,29200.0,19.2433,19.2503,19.2085,19.2225,29200.0
2007-05-03 13:40:00,27.61,27.62,27.58,27.6,11800.0,19.2225,19.2294,19.2016,19.2155,11800.0
2007-05-03 13:50:00,27.6,27.6,27.56,27.56,11200.0,19.2155,19.2155,19.1876,19.1876,11200.0
2007-05-03 14:00:00,27.55,27.57,27.55,27.56,7200.0,19.1807,19.1946,19.1807,19.1876,7200.0
2007-05-03 14:10:00,27.56,27.6,27.55,27.57,6000.0,19.1876,19.2155,19.1807,19.1946,6000.0
2007-05-03 14:20:00,27.57,27.58,27.54,27.58,12200.0,19.1946,19.2016,19.1737,19.2016,12200.0
2007-05-03 14:30:00,27.57,27.59,27.49,27.5,17200.0,19.1946,19.2085,19.1389,19.1459,17200.0
2007-05-03 14:40:00,27.52,27.56,27.52,27.53,8800.0,19.1598,19.1876,19.1598,19.1668,8800.0
2007-05-03 14:50:00,27.53,27.53,27.46,27.5,18400.0,19.1668,19.1668,19.118,19.1459,18400.0
2007-05-03 15:00:00,27.5,27.53,27.5,27.5,25200.0,19.1459,19.1668,19.1459,19.1459,25200.0
2007-05-03 15:10:00,27.52,27.52,27.48,27.48,16800.0,19.1598,19.1598,19.1319,19.1319,16800.0
2007-05-03 15:20:00,27.48,27.5,27.47,27.5,26400.0,19.1319,19.1459,19.125,19.1459,26400.0
2007-05-03 15:30:00,27.49,27.5,27.45,27.45,18400.0,19.1389,19.1459,19.1111,19.1111,18400.0
2007-05-03 15:40:00,27.45,27.49,27.45,27.48,38400.0,19.1111,19.1389,19.1111,19.1319,38400.0
2007-05-03 15:50:00,27.49,27.5,27.45,27.46,73600.0,19.1389,19.1459,19.1111,19.118,73600.0
2007-05-04 09:30:00,27.35,27.52,27.34,27.36,49800.0,19.0414,19.1598,19.0345,19.0484,49800.0
2007-05-04 09:40:00,27.36,27.36,27.24,27.24,51600.0,19.0484,19.0484,18.9649,18.9649,51600.0
2007-05-04 09:50:00,27.22,27.24,27.11,27.16,76000.0,18.9509,18.9649,18.8743,18.9092,76000.0
2007-05-04 10:00:00,27.15,27.15,27.03,27.03,65400.0,18.9022,18.9022,18.8186,18.8186,65400.0
2007-05-04 10:10:00,27.03,27.04,26.97,26.99,154400.0,18.8186,18.8256,18.7769,18.7908,154400.0
2007-05-04 10:20:00,26.99,27.09,26.91,27.04,50800.0,18.7908,18.8604,18.7351,18.8256,50800.0
2007-05-04 10:30:00,27.05,27.1,26.97,27.02,42200.0,18.8326,18.8674,18.7769,18.8117,42200.0
2007-05-04 10:40:00,27.03,27.11,27.02,27.1,31600.0,18.8186,18.8743,18.8117,18.8674,31600.0
2007-05-04 10:50:00,27.1,27.2,27.1,27.17,36200.0,18.8674,18.937,18.8674,18.9161,36200.0
2007-05-04 11:00:00,27.17,27.21,27.16,27.21,30000.0,18.9161,18.944,18.9092,18.944,30000.0
2007-05-04 11:10:00,27.21,27.21,27.14,27.14,50800.0,18.944,18.944,18.8952,18.8952,50800.0
2007-05-04 11:20:00,27.14,27.14,27.0,27.0,114800.0,18.8952,18.8952,18.7978,18.7978,114800.0
2007-05-04 11:30:00,27.02,27.12,27.02,27.11,26000.0,18.8117,18.8813,18.8117,18.8743,26000.0
2007-05-04 11:40:00,27.12,27.17,27.11,27.16,92400.0,18.8813,18.9161,18.8743,18.9092,92400.0
2007-05-04 11:50:00,27.17,27.18,27.11,27.15,24400.0,18.9161,18.9231,18.8743,18.9022,24400.0
2007-05-04 12:00:00,27.15,27.18,27.15,27.16,56600.0,18.9022,18.9231,18.9022,18.9092,56600.0
2007-05-04 12:10:00,27.15,27.18,27.13,27.15,35000.0,18.9022,18.9231,18.8883,18.9022,35000.0
2007-05-04 12:20:00,27.13,27.16,27.13,27.15,48200.0,18.8883,18.9092,18.8883,18.9022,48200.0
2007-05-04 12:30:00,27.16,27.2,27.13,27.13,48600.0,18.9092,18.937,18.8883,18.8883,48600.0
2007-05-04 12:40:00,27.15,27.2,27.14,27.2,22000.0,18.9022,18.937,18.8952,18.937,22000.0
2007-05-04 12:50:00,27.2,27.22,27.18,27.22,23600.0,18.937,18.9509,18.9231,18.9509,23600.0
2007-05-04 13:00:00,27.23,27.25,27.22,27.24,27800.0,18.9579,18.9718,18.9509,18.9649,27800.0
2007-05-04 13:10:00,27.25,27.28,27.25,27.27,29800.0,18.9718,18.9927,18.9718,18.9857,29800.0
2007-05-04 13:20:00,27.27,27.29,27.25,27.27,18600.0,18.9857,18.9997,18.9718,18.9857,18600.0
2007-05-04 13:30:00,27.26,27.29,27.25,27.27,14600.0,18.9788,18.9997,18.9718,18.9857,14600.0
2007-05-04 13:40:00,27.27,27.28,27.26,27.26,16000.0,18.9857,18.9927,18.9788,18.9788,16000.0
2007-05-04 13:50:00,27.26,27.29,27.17,27.2,50000.0,18.9788,18.9997,18.9161,18.937,50000.0
2007-05-04 14:00:00,27.2,27.27,27.19,27.24,50600.0,18.937,18.9857,18.93,18.9649,50600.0
2007-05-04 14:10:00,27.24,27.3,27.23,27.23,25200.0,18.9649,19.0066,18.9579,18.9579,25200.0
2007-05-04 14:20:00,27.23,27.28,27.23,27.25,36800.0,18.9579,18.9927,18.9579,18.9718,36800.0
2007-05-04 14:30:00,27.25,27.28,27.21,27.23,22400.0,18.9718,18.9927,18.944,18.9579,22400.0
2007-05-04 14:40:00,27.22,27.27,27.22,27.26,23800.0,18.9509,18.9857,18.9509,18.9788,23800.0
2007-05-04 14:50:00,27.27,27.27,27.23,27.24,24000.0,18.9857,18.9857,18.9579,18.9649,24000.0
2007-05-04 15:00:00,27.24,27.25,27.23,27.25,19400.0,18.9649,18.9718,18.9579,18.9718,19400.0
2007-05-04 15:10:00,27.25,27.29,27.24,27.29,27800.0,18.9718,18.9997,18.9649,18.9997,27800.0
2007-05-04 15:20:00,27.29,27.33,27.29,27.33,39400.0,18.9997,19.0275,18.9997,19.0275,39400.0
2007-05-04 15:30:00,27.33,27.33,27.28,27.32,78400.0,19.0275,19.0275,18.9927,19.0206,78400.0
2007-05-04 15:40:00,27.32,27.32,27.27,27.32,64800.0,19.0206,19.0206,18.9857,19.0206,64800.0
2007-05-04 15:50:00,27.32,27.33,27.28,27.3,75800.0,19.0206,19.0275,18.9927,19.0066,75800.0
2007-05-07 09:30:00,27.34,27.35,27.25,27.25,41000.0,19.0345,19.0414,18.9718,18.9718,41000.0
2007-05-07 09:40:00,27.23,27.24,27.07,27.17,46000.0,18.9579,18.9649,18.8465,18.9161,46000.0
2007-05-07 09:50:00,27.17,27.2,27.16,27.16,37000.0,18.9161,18.937,18.9092,18.9092,37000.0
2007-05-07 10:00:00,27.16,27.19,27.13,27.13,11800.0,18.9092,18.93,18.8883,18.8883,11800.0
2007-05-07 10:10:00,27.11,27.17,27.11,27.14,100200.0,18.8743,18.9161,18.8743,18.8952,100200.0
2007-05-07 10:20:00,27.15,27.2,27.13,27.2,26400.0,18.9022,18.937,18.8883,18.937,26400.0
2007-05-07 10:30:00,27.2,27.32,27.2,27.32,38600.0,18.937,19.0206,18.937,19.0206,38600.0
2007-05-07 10:40:00,27.33,27.4,27.33,27.38,36800.0,19.0275,19.0762,19.0275,19.0623,36800.0
2007-05-07 10:50:00,27.38,27.42,27.36,27.42,21400.0,19.0623,19.0902,19.0484,19.0902,21400.0
2007-05-07 11:00:00,27.42,27.46,27.41,27.45,34400.0,19.0902,19.118,19.0832,19.1111,34400.0
2007-05-07 11:10:00,27.45,27.45,27.38,27.38,20800.0,19.1111,19.1111,19.0623,19.0623,20800.0
2007-05-07 11:20:00,27.38,27.42,27.36,27.41,33600.0,19.0623,19.0902,19.0484,19.0832,33600.0
2007-05-07 11:30:00,27.41,27.42,27.38,27.38,30200.0,19.0832,19.0902,19.0623,19.0623,30200.0
2007-05-07 11:40:00,27.37,27.39,27.36,27.38,31600.0,19.0554,19.0693,19.0484,19.0623,31600.0
2007-05-07 11:50:00,27.38,27.4,27.35,27.36,27200.0,19.0623,19.0762,19.0414,19.0484,27200.0
2007-05-07 12:00:00,27.36,27.39,27.36,27.36,15400.0,19.0484,19.0693,19.0484,19.0484,15400.0
2007-05-07 12:10:00,27.36,27.36,27.31,27.32,18400.0,19.0484,19.0484,19.0136,19.0206,18400.0
2007-05-07 12:20:00,27.31,27.31,27.3,27.3,6400.0,19.0136,19.0136,19.0066,19.0066,6400.0
2007-05-07 12:30:00,27.29,27.3,27.28,27.29,8600.0,18.9997,19.0066,18.9927,18.9997,8600.0
2007-05-07 12:40:00,27.29,27.29,27.25,27.25,12400.0,18.9997,18.9997,18.9718,18.9718,12400.0
2007-05-07 12:50:00,27.25,27.27,27.22,27.23,24000.0,18.9718,18.9857,18.9509,18.9579,24000.0
2007-05-07 13:00:00,27.22,27.24,27.18,27.2,29400.0,18.9509,18.9649,18.9231,18.937,29400.0
2007-05-07 13:10:00,27.2,27.26,27.18,27.25,43400.0,18.937,18.9788,18.9231,18.9718,43400.0
2007-05-07 13:20:00,27.25,27.27,27.2,27.25,20200.0,18.9718,18.9857,18.937,18.9718,20200.0
2007-05-07 13:30:00,27.25,27.28,27.24,27.28,23800.0,18.9718,18.9927,18.9649,18.9927,23800.0
2007-05-07 13:40:00,27.28,27.28,27.22,27.22,11600.0,18.9927,18.9927,18.9509,18.9509,11600.0
2007-05-07 13:50:00,27.22,27.25,27.21,27.22,16400.0,18.9509,18.9718,18.944,18.9509,16400.0
2007-05-07 14:00:00,27.23,27.27,27.23,27.24,26400.0,18.9579,18.9857,18.9579,18.9649,26400.0
2007-05-07 14:10:00,27.24,27.24,27.21,27.21,18600.0,18.9649,18.9649,18.944,18.944,18600.0
2007-05-07 14:20:00,27.21,27.25,27.2,27.24,25000.0,18.944,18.9718,18.937,18.9649,25000.0
2007-05-07 14:30:00,27.24,27.27,27.24,27.25,58600.0,18.9649,18.9857,18.9649,18.9718,58600.0
2007-05-07 14:40:00,27.25,27.26,27.24,27.25,29400.0,18.9718,18.9788,18.9649,18.9718,29400.0
2007-05-07 14:50:00,27.25,27.26,27.22,27.24,28200.0,18.9718,18.9788,18.9509,18.9649,28200.0
2007-05-07 15:00:00,27.24,27.26,27.2,27.22,51800.0,18.9649,18.9788,18.937,18.9509,51800.0
2007-05-07 15:10:00,27.23,27.27,27.2,27.24,51000.0,18.9579,18.9857,18.937,18.9649,51000.0
2007-05-07 15:20:00,27.25,27.25,27.23,27.24,42000.0,18.9718,18.9718,18.9579,18.9649,42000.0
2007-05-07 15:30:00,27.25,27.26,27.24,27.25,47200.0,18.9718,18.9788,18.9649,18.9718,47200.0
2007-05-07 15:40:00,27.25,27.27,27.25,27.25,48000.0,18.9718,18.9857,18.9718,18.9718,48000.0
2007-05-07 15:50:00,27.26,27.28,27.2,27.25,81800.0,18.9788,18.9927,18.937,18.9718,81800.0
2007-05-08 09:30:00,27.09,27.26,27.09,27.23,40000.0,18.8604,18.9788,18.8604,18.9579,40000.0
2007-05-08 09:40:00,27.23,27.34,27.23,27.32,172200.0,18.9579,19.0345,18.9579,19.0206,172200.0
2007-05-08 09:50:00,27.32,27.33,27.25,27.27,38600.0,19.0206,19.0275,18.9718,18.9857,38600.0
2007-05-08 10:00:00,27.26,27.27,27.22,27.25,52000.0,18.9788,18.9857,18.9509,18.9718,52000.0
2007-05-08 10:10:00,27.25,27.25,27.19,27.25,24200.0,18.9718,18.9718,18.93,18.9718,24200.0
2007-05-08 10:20:00,27.24,27.25,27.19,27.2,46600.0,18.9649,18.9718,18.93,18.937,46600.0
2007-05-08 10:30:00,27.19,27.28,27.19,27.26,71200.0,18.93,18.9927,18.93,18.9788,71200.0
2007-05-08 10:40:00,27.26,27.26,27.22,27.25,26600.0,18.9788,18.9788,18.9509,18.9718,26600.0
2007-05-08 10:50:00,27.25,27.27,27.23,27.24,89200.0,18.9718,18.9857,18.9579,18.9649,89200.0
2007-05-08 11:00:00,27.23,27.23,27.21,27.23,41800.0,18.9579,18.9579,18.944,18.9579,41800.0
2007-05-08 11:10:00,27.23,27.25,27.19,27.21,141800.0,18.9579,18.9718,18.93,18.944,141800.0
2007-05-08 11:20:00,27.22,27.24,27.19,27.21,24600.0,18.9509,18.9649,18.93,18.944,24600.0
2007-05-08 11:30:00,27.21,27.22,27.19,27.2,5400.0,18.944,18.9509,18.93,18.937,5400.0
2007-05-08 11:40:00,27.2,27.24,27.19,27.2,9200.0,18.937,18.9649,18.93,18.937,9200.0
2007-05-08 11:50:00,27.21,27.22,27.18,27.22,5000.0,18.944,18.9509,18.9231,18.9509,5000.0
2007-05-08 12:00:00,27.2,27.22,27.18,27.2,30600.0,18.937,18.9509,18.9231,18.937,30600.0
2007-05-08 12:10:00,27.19,27.22,27.17,27.21,25400.0,18.93,18.9509,18.9161,18.944,25400.0
2007-05-08 12:20:00,27.22,27.24,27.21,27.23,12800.0,18.9509,18.9649,18.944,18.9579,12800.0
2007-05-08 12:30:00,27.24,27.24,27.16,27.21,9600.0,18.9649,18.9649,18.9092,18.944,9600.0
2007-05-08 12:40:00,27.2,27.23,27.2,27.22,32400.0,18.937,18.9579,18.937,18.9509,32400.0
2007-05-08 12:50:00,27.22,27.23,27.19,27.22,21200.0,18.9509,18.9579,18.93,18.9509,21200.0
2007-05-08 13:00:00,27.2,27.21,27.18,27.18,11400.0,18.937,18.944,18.9231,18.9231,11400.0
2007-05-08 13:10:00,27.2,27.21,27.2,27.21,15000.0,18.937,18.944,18.937,18.944,15000.0
2007-05-08 13:20:00,27.21,27.21,27.18,27.2,11400.0,18.944,18.944,18.9231,18.937,11400.0
2007-05-08 13:30:00,27.2,27.21,27.2,27.2,8400.0,18.937,18.944,18.937,18.937,8400.0
2007-05-08 13:40:00,27.2,27.21,27.19,27.2,12400.0,18.937,18.944,18.93,18.937,12400.0
2007-05-08 13:50:00,27.2,27.21,27.18,27.18,16400.0,18.937,18.944,18.9231,18.9231,16400.0
2007-05-08 14:00:00,27.2,27.21,27.18,27.2,20400.0,18.937,18.944,18.9231,18.937,20400.0
2007-05-08 14:10:00,27.2,27.24,27.2,27.22,41400.0,18.937,18.9649,18.937,18.9509,41400.0
2007-05-08 14:20:00,27.23,27.24,27.21,27.23,21800.0,18.9579,18.9649,18.944,18.9579,21800.0
2007-05-08 14:30:00,27.24,27.25,27.16,27.18,24200.0,18.9649,18.9718,18.9092,18.9231,24200.0
2007-05-08 14:40:00,27.18,27.23,27.17,27.22,9200.0,18.9231,18.9579,18.9161,18.9509,9200.0
2007-05-08 14:50:00,27.21,27.21,27.16,27.17,10400.0,18.944,18.944,18.9092,18.9161,10400.0
2007-05-08 15:00:00,27.18,27.24,27.14,27.15,21600.0,18.9231,18.9649,18.8952,18.9022,21600.0
2007-05-08 15:10:00,27.15,27.21,27.15,27.21,13000.0,18.9022,18.944,18.9022,18.944,13000.0
2007-05-08 15:20:00,27.21,27.22,27.16,27.22,36200.0,18.944,18.9509,18.9092,18.9509,36200.0
2007-05-08 15:30:00,27.22,27.22,27.17,27.2,30200.0,18.9509,18.9509,18.9161,18.937,30200.0
2007-05-08 15:40:00,27.2,27.23,27.2,27.22,31800.0,18.937,18.9579,18.937,18.9509,31800.0
2007-05-08 15:50:00,27.21,27.22,27.18,27.2,63200.0,18.944,18.9509,18.9231,18.937,63200.0
2007-05-09 09:30:00,27.19,27.25,27.1,27.25,18200.0,18.93,18.9718,18.8674,18.9718,18200.0
2007-05-09 09:40:00,27.22,27.29,27.17,27.28,48000.0,18.9509,18.9997,18.9161,18.9927,48000.0
2007-05-09 09:50:00,27.28,27.3,27.24,27.25,24600.0,18.9927,19.0066,18.9649,18.9718,24600.0
2007-05-09 10:00:00,27.25,27.28,27.23,27.28,53000.0,18.9718,18.9927,18.9579,18.9927,53000.0
2007-05-09 10:10:00,27.28,27.28,27.25,27.25,43400.0,18.9927,18.9927,18.9718,18.9718,43400.0
2007-05-09 10:20:00,27.25,27.28,27.23,27.23,34800.0,18.9718,18.9927,18.9579,18.9579,34800.0
2007-05-09 10:30:00,27.25,27.25,27.24,27.25,13800.0,18.9718,18.9718,18.9649,18.9718,13800.0
2007-05-09 10:40:00,27.25,27.28,27.24,27.28,15000.0,18.9718,18.9927,18.9649,18.9927,15000.0
2007-05-09 10:50:00,27.28,27.4,27.28,27.4,25800.0,18.9927,19.0762,18.9927,19.0762,25800.0
2007-05-09 11:00:00,27.4,27.4,27.36,27.38,19800.0,19.0762,19.0762,19.0484,19.0623,19800.0
2007-05-09 11:10:00,27.38,27.38,27.34,27.34,19800.0,19.0623,19.0623,19.0345,19.0345,19800.0
2007-05-09 11:20:00,27.34,27.39,27.33,27.37,20000.0,19.0345,19.0693,19.0275,19.0554,20000.0
2007-05-09 11:30:00,27.37,27.4,27.36,27.4,21800.0,19.0554,19.0762,19.0484,19.0762,21800.0
2007-05-09 11:40:00,27.39,27.42,27.38,27.42,17400.0,19.0693,19.0902,19.0623,19.0902,17400.0
2007-05-09 11:50:00,27.43,27.47,27.42,27.45,19000.0,19.0971,19.125,19.0902,19.1111,19000.0
2007-05-09 12:00:00,27.45,27.45,27.38,27.41,30600.0,19.1111,19.1111,19.0623,19.0832,30600.0
2007-05-09 12:10:00,27.39,27.42,27.39,27.4,18200.0,19.0693,19.0902,19.0693,19.0762,18200.0
2007-05-09 12:20:00,27.41,27.42,27.4,27.42,30600.0,19.0832,19.0902,19.0762,19.0902,30600.0
2007-05-09 12:30:00,27.41,27.45,27.41,27.45,12200.0,19.0832,19.1111,19.0832,19.1111,12200.0
2007-05-09 12:40:00,27.45,27.5,27.45,27.5,17600.0,19.1111,19.1459,19.1111,19.1459,17600.0
2007-05-09 12:50:00,27.49,27.5,27.44,27.48,81400.0,19.1389,19.1459,19.1041,19.1319,81400.0
2007-05-09 13:00:00,27.47,27.49,27.46,27.46,18600.0,19.125,19.1389,19.118,19.118,18600.0
2007-05-09 13:10:00,27.46,27.49,27.46,27.48,19800.0,19.118,19.1389,19.118,19.1319,19800.0
2007-05-09 13:20:00,27.48,27.48,27.43,27.43,55400.0,19.1319,19.1319,19.0971,19.0971,55400.0
2007-05-09 13:30:00,27.46,27.46,27.41,27.41,11800.0,19.118,19.118,19.0832,19.0832,11800.0
2007-05-09 13:40:00,27.42,27.43,27.4,27.43,6400.0,19.0902,19.0971,19.0762,19.0971,6400.0
2007-05-09 13:50:00,27.43,27.45,27.43,27.44,7400.0,19.0971,19.1111,19.0971,19.1041,7400.0
2007-05-09 14:00:00,27.44,27.45,27.41,27.43,18800.0,19.1041,19.1111,19.0832,19.0971,18800.0
2007-05-09 14:10:00,27.44,27.44,27.36,27.39,53000.0,19.1041,19.1041,19.0484,19.0693,53000.0
2007-05-09 14:20:00,27.42,27.46,27.28,27.41,53400.0,19.0902,19.118,18.9927,19.0832,53400.0
2007-05-09 14:30:00,27.4,27.47,27.35,27.43,27000.0,19.0762,19.125,19.0414,19.0971,27000.0
2007-05-09 14:40:00,27.44,27.5,27.42,27.42,78400.0,19.1041,19.1459,19.0902,19.0902,78400.0
2007-05-09 14:50:00,27.42,27.47,27.4,27.44,27400.0,19.0902,19.125,19.0762,19.1041,27400.0
2007-05-09 15:00:00,27.45,27.47,27.4,27.43,33400.0,19.1111,19.125,19.0762,19.0971,33400.0
2007-05-09 15:10:00,27.42,27.46,27.42,27.45,24400.0,19.0902,19.118,19.0902,19.1111,24400.0
2007-05-09 15:20:00,27.45,27.52,27.45,27.52,31400.0,19.1111,19.1598,19.1111,19.1598,31400.0
2007-05-09 15:30:00,27.5,27.55,27.5,27.55,23000.0,19.1459,19.1807,19.1459,19.1807,23000.0
2007-05-09 15:40:00,27.54,27.56,27.5,27.53,31800.0,19.1737,19.1876,19.1459,19.1668,31800.0
2007-05-09 15:50:00,27.54,27.54,27.43,27.49,64600.0,19.1737,19.1737,19.0971,19.1389,64600.0
2007-05-10 09:30:00,27.42,27.43,27.25,27.36,25600.0,19.0902,19.0971,18.9718,19.0484,25600.0
2007-05-10 09:40:00,27.35,27.35,27.27,27.28,38000.0,19.0414,19.0414,18.9857,18.9927,38000.0
2007-05-10 09:50:00,27.28,27.35,27.26,27.34,23600.0,18.9927,19.0414,18.9788,19.0345,23600.0
2007-05-10 10:00:00,27.35,27.36,27.23,27.28,62000.0,19.0414,19.0484,18.9579,18.9927,62000.0
2007-05-10 10:10:00,27.3,27.38,27.27,27.33,63400.0,19.0066,19.0623,18.9857,19.0275,63400.0
2007-05-10 10:20:00,27.34,27.46,27.33,27.43,43400.0,19.0345,19.118,19.0275,19.0971,43400.0
2007-05-10 10:30:00,27.43,27.47,27.41,27.47,28600.0,19.0971,19.125,19.0832,19.125,28600.0
2007-05-10 10:40:00,27.48,27.52,27.45,27.48,16200.0,19.1319,19.1598,19.1111,19.1319,16200.0
2007-05-10 10:50:00,27.5,27.5,27.47,27.48,7000.0,19.1459,19.1459,19.125,19.1319,7000.0
2007-05-10 11:00:00,27.47,27.47,27.39,27.39,13800.0,19.125,19.125,19.0693,19.0693,13800.0
2007-05-10 11:10:00,27.38,27.38,27.3,27.32,28200.0,19.0623,19.0623,19.0066,19.0206,28200.0
2007-05-10 11:20:00,27.3,27.32,27.16,27.16,24600.0,19.0066,19.0206,18.9092,18.9092,24600.0
2007-05-10 11:30:00,27.16,27.18,27.15,27.18,13600.0,18.9092,18.9231,18.9022,18.9231,13600.0
2007-05-10 11:40:00,27.17,27.2,27.17,27.18,14000.0,18.9161,18.937,18.9161,18.9231,14000.0
2007-05-10 11:50:00,27.2,27.2,27.12,27.12,23800.0,18.937,18.937,18.8813,18.8813,23800.0
2007-05-10 12:00:00,27.11,27.12,27.0,27.06,36400.0,18.8743,18.8813,18.7978,18.8395,36400.0
2007-05-10 12:10:00,27.04,27.08,27.04,27.08,15600.0,18.8256,18.8535,18.8256,18.8535,15600.0
2007-05-10 12:20:00,27.06,27.1,27.06,27.07,13200.0,18.8395,18.8674,18.8395,18.8465,13200.0
2007-05-10 12:30:00,27.08,27.08,26.98,27.03,35400.0,18.8535,18.8535,18.7838,18.8186,35400.0
2007-05-10 12:40:00,27.03,27.04,26.96,26.96,29200.0,18.8186,18.8256,18.7699,18.7699,29200.0
2007-05-10 12:50:00,26.97,27.0,26.92,27.0,35400.0,18.7769,18.7978,18.7421,18.7978,35400.0
2007-05-10 13:00:00,27.0,27.0,26.95,26.99,45600.0,18.7978,18.7978,18.763,18.7908,45600.0
2007-05-10 13:10:00,26.99,27.0,26.93,26.96,25400.0,18.7908,18.7978,18.749,18.7699,25400.0
2007-05-10 13:20:00,26.97,26.97,26.93,26.97,16600.0,18.7769,18.7769,18.749,18.7769,16600.0
2007-05-10 13:30:00,26.97,26.99,26.87,26.95,76600.0,18.7769,18.7908,18.7073,18.763,76600.0
2007-05-10 13:40:00,26.98,27.03,26.98,27.03,40600.0,18.7838,18.8186,18.7838,18.8186,40600.0
2007-05-10 13:50:00,27.03,27.14,27.03,27.14,23200.0,18.8186,18.8952,18.8186,18.8952,23200.0
2007-05-10 14:00:00,27.13,27.19,27.13,27.14,24200.0,18.8883,18.93,18.8883,18.8952,24200.0
2007-05-10 14:10:00,27.13,27.15,27.08,27.08,20000.0,18.8883,18.9022,18.8535,18.8535,20000.0
2007-05-10 14:20:00,27.09,27.1,27.06,27.09,23600.0,18.8604,18.8674,18.8395,18.8604,23600.0
2007-05-10 14:30:00,27.09,27.11,27.08,27.09,16200.0,18.8604,18.8743,18.8535,18.8604,16200.0
2007-05-10 14:40:00,27.09,27.12,27.06,27.11,21800.0,18.8604,18.8813,18.8395,18.8743,21800.0
2007-05-10 14:50:00,27.1,27.1,27.03,27.03,29600.0,18.8674,18.8674,18.8186,18.8186,29600.0
2007-05-10 15:00:00,27.04,27.04,26.95,26.96,17600.0,18.8256,18.8256,18.763,18.7699,17600.0
2007-05-10 15:10:00,26.95,27.02,26.95,26.98,38000.0,18.763,18.8117,18.763,18.7838,38000.0
2007-05-10 15:20:00,26.98,27.01,26.96,26.97,41400.0,18.7838,18.8047,18.7699,18.7769,41400.0
2007-05-10 15:30:00,26.97,27.01,26.97,27.0,53200.0,18.7769,18.8047,18.7769,18.7978,53200.0
2007-05-10 15:40:00,27.0,27.02,26.95,26.95,58200.0,18.7978,18.8117,18.763,18.763,58200.0
2007-05-10 15:50:00,26.95,26.95,26.86,26.87,95800.0,18.763,18.763,18.7003,18.7073,95800.0
2007-05-11 09:30:00,26.83,26.83,26.43,26.5,422400.0,18.6794,18.6794,18.4009,18.4497,422400.0
2007-05-11 09:40:00,26.48,26.71,26.31,26.47,218800.0,18.4357,18.5959,18.3174,18.4288,218800.0
2007-05-11 09:50:00,26.5,26.56,26.38,26.4,54400.0,18.4497,18.4914,18.3661,18.38,54400.0
2007-05-11 10:00:00,26.4,26.43,26.22,26.25,125200.0,18.38,18.4009,18.2547,18.2756,125200.0
2007-05-11 10:10:00,26.24,26.34,26.23,26.34,119600.0,18.2686,18.3383,18.2617,18.3383,119600.0
2007-05-11 10:20:00,26.34,26.36,26.25,26.32,84800.0,18.3383,18.3522,18.2756,18.3243,84800.0
2007-05-11 10:30:00,26.32,26.36,26.29,26.29,104400.0,18.3243,18.3522,18.3035,18.3035,104400.0
2007-05-11 10:40:00,26.28,26.28,26.16,26.25,95400.0,18.2965,18.2965,18.2129,18.2756,95400.0
2007-05-11 10:50:00,26.25,26.38,26.25,26.38,70800.0,18.2756,18.3661,18.2756,18.3661,70800.0
2007-05-11 11:00:00,26.38,26.46,26.36,26.43,180600.0,18.3661,18.4218,18.3522,18.4009,180600.0
2007-05-11 11:10:00,26.45,26.5,26.36,26.38,102600.0,18.4148,18.4497,18.3522,18.3661,102600.0
2007-05-11 11:20:00,26.36,26.39,26.29,26.29,50600.0,18.3522,18.3731,18.3035,18.3035,50600.0
2007-05-11 11:30:00,26.3,26.31,26.18,26.19,39800.0,18.3104,18.3174,18.2269,18.2338,39800.0
2007-05-11 11:40:00,26.17,26.18,25.93,25.94,176200.0,18.2199,18.2269,18.0528,18.0598,176200.0
2007-05-11 11:50:00,25.94,26.02,25.94,26.0,206400.0,18.0598,18.1155,18.0598,18.1015,206400.0
2007-05-11 12:00:00,26.0,26.01,25.95,25.99,65600.0,18.1015,18.1085,18.0667,18.0946,65600.0
2007-05-11 12:10:00,26.0,26.04,25.98,25.99,62400.0,18.1015,18.1294,18.0876,18.0946,62400.0
2007-05-11 12:20:00,25.99,25.99,25.96,25.97,19200.0,18.0946,18.0946,18.0737,18.0807,19200.0
2007-05-11 12:30:00,25.96,26.0,25.96,25.99,52200.0,18.0737,18.1015,18.0737,18.0946,52200.0
2007-05-11 12:40:00,25.99,26.0,25.9,25.93,61200.0,18.0946,18.1015,18.0319,18.0528,61200.0
2007-05-11 12:50:00,25.91,25.93,25.88,25.88,54400.0,18.0389,18.0528,18.018,18.018,54400.0
2007-05-11 13:00:00,25.89,25.95,25.89,25.93,48600.0,18.025,18.0667,18.025,18.0528,48600.0
2007-05-11 13:10:00,25.93,25.95,25.91,25.92,46200.0,18.0528,18.0667,18.0389,18.0459,46200.0
2007-05-11 13:20:00,25.92,25.94,25.91,25.93,52800.0,18.0459,18.0598,18.0389,18.0528,52800.0
2007-05-11 13:30:00,25.93,25.93,25.88,25.92,60000.0,18.0528,18.0528,18.018,18.0459,60000.0
2007-05-11 13:40:00,25.92,25.95,25.89,25.9,71400.0,18.0459,18.0667,18.025,18.0319,71400.0
2007-05-11 13:50:00,25.9,25.95,25.9,25.93,60600.0,18.0319,18.0667,18.0319,18.0528,60600.0
2007-05-11 14:00:00,25.94,25.98,25.93,25.96,45400.0,18.0598,18.0876,18.0528,18.0737,45400.0
2007-05-11 14:10:00,25.95,25.96,25.79,25.79,68600.0,18.0667,18.0737,17.9553,17.9553,68600.0
2007-05-11 14:20:00,25.79,25.81,25.66,25.68,138200.0,17.9553,17.9693,17.8648,17.8788,138200.0
2007-05-11 14:30:00,25.68,25.89,25.68,25.89,127600.0,17.8788,18.025,17.8788,18.025,127600.0
2007-05-11 14:40:00,25.88,25.99,25.8,25.93,115000.0,18.018,18.0946,17.9623,18.0528,115000.0
2007-05-11 14:50:00,25.91,25.93,25.89,25.9,56800.0,18.0389,18.0528,18.025,18.0319,56800.0
2007-05-11 15:00:00,25.89,25.95,25.88,25.95,76000.0,18.025,18.0667,18.018,18.0667,76000.0
2007-05-11 15:10:00,25.95,25.96,25.91,25.95,113400.0,18.0667,18.0737,18.0389,18.0667,113400.0
2007-05-11 15:20:00,25.96,26.03,25.92,26.0,148600.0,18.0737,18.1224,18.0459,18.1015,148600.0
2007-05-11 15:30:00,26.0,26.13,26.0,26.08,166400.0,18.1015,18.1921,18.1015,18.1572,166400.0
2007-05-11 15:40:00,26.08,26.14,25.95,25.95,199600.0,18.1572,18.199,18.0667,18.0667,199600.0
2007-05-11 15:50:00,25.94,26.0,25.89,25.9,192400.0,18.0598,18.1015,18.025,18.0319,192400.0
2007-05-14 09:30:00,25.83,25.91,25.58,25.88,153600.0,17.9832,18.0389,17.8091,18.018,153600.0
2007-05-14 09:40:00,25.89,25.98,25.84,25.93,65000.0,18.025,18.0876,17.9902,18.0528,65000.0
2007-05-14 09:50:00,25.92,25.98,25.9,25.97,97400.0,18.0459,18.0876,18.0319,18.0807,97400.0
2007-05-14 10:00:00,25.97,25.97,25.85,25.9,93800.0,18.0807,18.0807,17.9971,18.0319,93800.0
2007-05-14 10:10:00,25.9,25.93,25.89,25.91,57400.0,18.0319,18.0528,18.025,18.0389,57400.0
2007-05-14 10:20:00,25.92,25.93,25.89,25.93,52200.0,18.0459,18.0528,18.025,18.0528,52200.0
2007-05-14 10:30:00,25.92,25.95,25.9,25.93,75600.0,18.0459,18.0667,18.0319,18.0528,75600.0
2007-05-14 10:40:00,25.93,25.96,25.91,25.95,26400.0,18.0528,18.0737,18.0389,18.0667,26400.0
2007-05-14 10:50:00,25.96,25.97,25.93,25.95,26800.0,18.0737,18.0807,18.0528,18.0667,26800.0
2007-05-14 11:00:00,25.95,25.97,25.91,25.91,38200.0,18.0667,18.0807,18.0389,18.0389,38200.0
2007-05-14 11:10:00,25.91,25.96,25.91,25.96,127200.0,18.0389,18.0737,18.0389,18.0737,127200.0
2007-05-14 11:20:00,25.96,26.02,25.96,25.97,69800.0,18.0737,18.1155,18.0737,18.0807,69800.0
2007-05-14 11:30:00,25.97,26.03,25.97,26.03,26800.0,18.0807,18.1224,18.0807,18.1224,26800.0
2007-05-14 11:40:00,26.03,26.03,26.02,26.03,20400.0,18.1224,18.1224,18.1155,18.1224,20400.0
2007-05-14 11:50:00,26.03,26.06,26.0,26.0,27800.0,18.1224,18.1433,18.1015,18.1015,27800.0
2007-05-14 12:00:00,26.02,26.04,25.88,25.89,66800.0,18.1155,18.1294,18.018,18.025,66800.0
2007-05-14 12:10:00,25.88,25.9,25.78,25.78,41400.0,18.018,18.0319,17.9484,17.9484,41400.0
2007-05-14 12:20:00,25.8,25.85,25.8,25.83,47800.0,17.9623,17.9971,17.9623,17.9832,47800.0
2007-05-14 12:30:00,25.85,25.91,25.84,25.88,20600.0,17.9971,18.0389,17.9902,18.018,20600.0
2007-05-14 12:40:00,25.88,25.92,25.88,25.9,18200.0,18.018,18.0459,18.018,18.0319,18200.0
2007-05-14 12:50:00,25.9,25.9,25.89,25.9,17400.0,18.0319,18.0319,18.025,18.0319,17400.0
2007-05-14 13:00:00,25.9,25.91,25.89,25.9,98600.0,18.0319,18.0389,18.025,18.0319,98600.0
2007-05-14 13:10:00,25.9,25.91,25.84,25.84,20800.0,18.0319,18.0389,17.9902,17.9902,20800.0
2007-05-14 13:20:00,25.84,25.89,25.83,25.88,12200.0,17.9902,18.025,17.9832,18.018,12200.0
2007-05-14 13:30:00,25.9,25.9,25.86,25.86,19400.0,18.0319,18.0319,18.0041,18.0041,19400.0
2007-05-14 13:40:00,25.86,25.87,25.76,25.76,33600.0,18.0041,18.011,17.9345,17.9345,33600.0
2007-05-14 13:50:00,25.76,25.78,25.72,25.75,22800.0,17.9345,17.9484,17.9066,17.9275,22800.0
2007-05-14 14:00:00,25.76,25.82,25.71,25.81,33200.0,17.9345,17.9762,17.8996,17.9693,33200.0
2007-05-14 14:10:00,25.82,25.83,25.76,25.77,35400.0,17.9762,17.9832,17.9345,17.9414,35400.0
2007-05-14 14:20:00,25.78,25.83,25.78,25.81,46600.0,17.9484,17.9832,17.9484,17.9693,46600.0
2007-05-14 14:30:00,25.8,25.83,25.75,25.78,31600.0,17.9623,17.9832,17.9275,17.9484,31600.0
2007-05-14 14:40:00,25.78,25.85,25.78,25.83,108800.0,17.9484,17.9971,17.9484,17.9832,108800.0
2007-05-14 14:50:00,25.83,25.88,25.75,25.79,54200.0,17.9832,18.018,17.9275,17.9553,54200.0
2007-05-14 15:00:00,25.79,25.85,25.77,25.82,43800.0,17.9553,17.9971,17.9414,17.9762,43800.0
2007-05-14 15:10:00,25.82,25.85,25.8,25.83,41000.0,17.9762,17.9971,17.9623,17.9832,41000.0
2007-05-14 15:20:00,25.82,25.85,25.82,25.85,44400.0,17.9762,17.9971,17.9762,17.9971,44400.0
2007-05-14 15:30:00,25.85,25.85,25.75,25.81,68000.0,17.9971,17.9971,17.9275,17.9693,68000.0
2007-05-14 15:40:00,25.81,25.85,25.79,25.79,53600.0,17.9693,17.9971,17.9553,17.9553,53600.0
2007-05-14 15:50:00,25.8,25.81,25.74,25.81,88400.0,17.9623,17.9693,17.9205,17.9693,88400.0
2007-05-15 09:30:00,25.81,26.0,25.73,25.75,50000.0,17.9693,18.1015,17.9136,17.9275,50000.0
2007-05-15 09:40:00,25.77,25.88,25.77,25.78,30000.0,17.9414,18.018,17.9414,17.9484,30000.0
2007-05-15 09:50:00,25.77,25.77,25.61,25.61,67800.0,17.9414,17.9414,17.83,17.83,67800.0
2007-05-15 10:00:00,25.61,25.79,25.59,25.78,74200.0,17.83,17.9553,17.8161,17.9484,74200.0
2007-05-15 10:10:00,25.78,25.82,25.71,25.72,59000.0,17.9484,17.9762,17.8996,17.9066,59000.0
2007-05-15 10:20:00,25.72,25.73,25.68,25.7,22600.0,17.9066,17.9136,17.8788,17.8927,22600.0
2007-05-15 10:30:00,25.68,25.72,25.65,25.7,28400.0,17.8788,17.9066,17.8579,17.8927,28400.0
2007-05-15 10:40:00,25.72,25.75,25.71,25.75,21600.0,17.9066,17.9275,17.8996,17.9275,21600.0
2007-05-15 10:50:00,25.74,25.76,25.69,25.69,33400.0,17.9205,17.9345,17.8857,17.8857,33400.0
2007-05-15 11:00:00,25.68,25.71,25.65,25.67,28600.0,17.8788,17.8996,17.8579,17.8718,28600.0
2007-05-15 11:10:00,25.66,25.67,25.61,25.65,166200.0,17.8648,17.8718,17.83,17.8579,166200.0
2007-05-15 11:20:00,25.65,25.7,25.64,25.68,89200.0,17.8579,17.8927,17.8509,17.8788,89200.0
2007-05-15 11:30:00,25.67,25.68,25.61,25.65,44200.0,17.8718,17.8788,17.83,17.8579,44200.0
2007-05-15 11:40:00,25.65,25.66,25.64,25.64,21400.0,17.8579,17.8648,17.8509,17.8509,21400.0
2007-05-15 11:50:00,25.65,25.65,25.58,25.58,47000.0,17.8579,17.8579,17.8091,17.8091,47000.0
2007-05-15 12:00:00,25.6,25.61,25.58,25.61,7400.0,17.8231,17.83,17.8091,17.83,7400.0
2007-05-15 12:10:00,25.61,25.65,25.59,25.6,25200.0,17.83,17.8579,17.8161,17.8231,25200.0
2007-05-15 12:20:00,25.61,25.61,25.54,25.56,24000.0,17.83,17.83,17.7813,17.7952,24000.0
2007-05-15 12:30:00,25.57,25.58,25.52,25.58,22800.0,17.8022,17.8091,17.7674,17.8091,22800.0
2007-05-15 12:40:00,25.59,25.6,25.57,25.6,35400.0,17.8161,17.8231,17.8022,17.8231,35400.0
2007-05-15 12:50:00,25.6,25.6,25.51,25.53,26200.0,17.8231,17.8231,17.7604,17.7743,26200.0
2007-05-15 13:00:00,25.52,25.52,25.45,25.49,26000.0,17.7674,17.7674,17.7186,17.7465,26000.0
2007-05-15 13:10:00,25.49,25.5,25.45,25.46,62800.0,17.7465,17.7534,17.7186,17.7256,62800.0
2007-05-15 13:20:00,25.47,25.49,25.47,25.47,15400.0,17.7326,17.7465,17.7326,17.7326,15400.0
2007-05-15 13:30:00,25.48,25.51,25.46,25.5,60600.0,17.7395,17.7604,17.7256,17.7534,60600.0
2007-05-15 13:40:00,25.5,25.51,25.41,25.45,25200.0,17.7534,17.7604,17.6908,17.7186,25200.0
2007-05-15 13:50:00,25.43,25.47,25.43,25.47,51200.0,17.7047,17.7326,17.7047,17.7326,51200.0
2007-05-15 14:00:00,25.46,25.5,25.45,25.5,55400.0,17.7256,17.7534,17.7186,17.7534,55400.0
2007-05-15 14:10:00,25.5,25.5,25.45,25.46,22600.0,17.7534,17.7534,17.7186,17.7256,22600.0
2007-05-15 14:20:00,25.47,25.5,25.45,25.46,29800.0,17.7326,17.7534,17.7186,17.7256,29800.0
2007-05-15 14:30:00,25.45,25.48,25.36,25.38,38600.0,17.7186,17.7395,17.656,17.6699,38600.0
2007-05-15 14:40:00,25.38,25.44,25.36,25.38,71000.0,17.6699,17.7117,17.656,17.6699,71000.0
2007-05-15 14:50:00,25.38,25.45,25.33,25.38,65400.0,17.6699,17.7186,17.6351,17.6699,65400.0
2007-05-15 15:00:00,25.38,25.38,25.25,25.31,49200.0,17.6699,17.6699,17.5794,17.6212,49200.0
2007-05-15 15:10:00,25.29,25.38,25.29,25.36,49600.0,17.6072,17.6699,17.6072,17.656,49600.0
2007-05-15 15:20:00,25.36,25.36,25.31,25.34,67800.0,17.656,17.656,17.6212,17.642,67800.0
2007-05-15 15:30:00,25.33,25.33,25.19,25.2,93400.0,17.6351,17.6351,17.5376,17.5446,93400.0
2007-05-15 15:40:00,25.21,25.25,25.09,25.11,213200.0,17.5515,17.5794,17.468,17.4819,213200.0
2007-05-15 15:50:00,25.11,25.14,25.01,25.08,200600.0,17.4819,17.5028,17.4123,17.461,200600.0
2007-05-16 09:30:00,25.03,25.43,25.03,25.43,86600.0,17.4262,17.7047,17.4262,17.7047,86600.0
2007-05-16 09:40:00,25.4,25.48,25.35,25.37,269000.0,17.6838,17.7395,17.649,17.6629,269000.0
2007-05-16 09:50:00,25.38,25.45,25.38,25.42,47600.0,17.6699,17.7186,17.6699,17.6977,47600.0
2007-05-16 10:00:00,25.42,25.45,25.33,25.42,64400.0,17.6977,17.7186,17.6351,17.6977,64400.0
2007-05-16 10:10:00,25.41,25.49,25.41,25.49,51200.0,17.6908,17.7465,17.6908,17.7465,51200.0
2007-05-16 10:20:00,25.49,25.55,25.47,25.52,83600.0,17.7465,17.7883,17.7326,17.7674,83600.0
2007-05-16 10:30:00,25.51,25.54,25.49,25.5,48400.0,17.7604,17.7813,17.7465,17.7534,48400.0
2007-05-16 10:40:00,25.5,25.58,25.5,25.51,91800.0,17.7534,17.8091,17.7534,17.7604,91800.0
2007-05-16 10:50:00,25.51,25.53,25.42,25.47,64800.0,17.7604,17.7743,17.6977,17.7326,64800.0
2007-05-16 11:00:00,25.48,25.49,25.43,25.45,42200.0,17.7395,17.7465,17.7047,17.7186,42200.0
2007-05-16 11:10:00,25.45,25.46,25.39,25.42,44000.0,17.7186,17.7256,17.6769,17.6977,44000.0
2007-05-16 11:20:00,25.44,25.49,25.44,25.45,39200.0,17.7117,17.7465,17.7117,17.7186,39200.0
2007-05-16 11:30:00,25.46,25.49,25.44,25.44,26600.0,17.7256,17.7465,17.7117,17.7117,26600.0
2007-05-16 11:40:00,25.47,25.52,25.45,25.48,51200.0,17.7326,17.7674,17.7186,17.7395,51200.0
2007-05-16 11:50:00,25.48,25.55,25.47,25.52,40400.0,17.7395,17.7883,17.7326,17.7674,40400.0
2007-05-16 12:00:00,25.52,25.59,25.52,25.56,74000.0,17.7674,17.8161,17.7674,17.7952,74000.0
2007-05-16 12:10:00,25.56,25.66,25.55,25.62,59200.0,17.7952,17.8648,17.7883,17.837,59200.0
2007-05-16 12:20:00,25.63,25.68,25.59,25.68,44800.0,17.844,17.8788,17.8161,17.8788,44800.0
2007-05-16 12:30:00,25.68,25.7,25.68,25.68,35600.0,17.8788,17.8927,17.8788,17.8788,35600.0
2007-05-16 12:40:00,25.68,25.69,25.63,25.68,25600.0,17.8788,17.8857,17.844,17.8788,25600.0
2007-05-16 12:50:00,25.68,25.74,25.67,25.74,28400.0,17.8788,17.9205,17.8718,17.9205,28400.0
2007-05-16 13:00:00,25.74,25.74,25.68,25.68,16200.0,17.9205,17.9205,17.8788,17.8788,16200.0
2007-05-16 13:10:00,25.67,25.76,25.66,25.73,34000.0,17.8718,17.9345,17.8648,17.9136,34000.0
2007-05-16 13:20:00,25.73,25.79,25.73,25.75,24800.0,17.9136,17.9553,17.9136,17.9275,24800.0
2007-05-16 13:30:00,25.73,25.78,25.71,25.75,29800.0,17.9136,17.9484,17.8996,17.9275,29800.0
2007-05-16 13:40:00,25.78,25.9,25.76,25.83,82600.0,17.9484,18.0319,17.9345,17.9832,82600.0
2007-05-16 13:50:00,25.83,25.84,25.74,25.77,71600.0,17.9832,17.9902,17.9205,17.9414,71600.0
2007-05-16 14:00:00,25.77,25.83,25.75,25.82,37000.0,17.9414,17.9832,17.9275,17.9762,37000.0
2007-05-16 14:10:00,25.83,25.86,25.77,25.81,44800.0,17.9832,18.0041,17.9414,17.9693,44800.0
2007-05-16 14:20:00,25.81,25.81,25.74,25.74,48200.0,17.9693,17.9693,17.9205,17.9205,48200.0
2007-05-16 14:30:00,25.75,25.8,25.73,25.74,47800.0,17.9275,17.9623,17.9136,17.9205,47800.0
2007-05-16 14:40:00,25.73,25.78,25.72,25.72,39000.0,17.9136,17.9484,17.9066,17.9066,39000.0
2007-05-16 14:50:00,25.71,25.73,25.66,25.66,39400.0,17.8996,17.9136,17.8648,17.8648,39400.0
2007-05-16 15:00:00,25.67,25.75,25.66,25.74,35400.0,17.8718,17.9275,17.8648,17.9205,35400.0
2007-05-16 15:10:00,25.75,25.75,25.7,25.73,39800.0,17.9275,17.9275,17.8927,17.9136,39800.0
2007-05-16 15:20:00,25.73,25.75,25.7,25.74,49800.0,17.9136,17.9275,17.8927,17.9205,49800.0
2007-05-16 15:30:00,25.73,25.78,25.72,25.74,41200.0,17.9136,17.9484,17.9066,17.9205,41200.0
2007-05-16 15:40:00,25.74,25.8,25.74,25.79,73000.0,17.9205,17.9623,17.9205,17.9553,73000.0
2007-05-16 15:50:00,25.79,25.92,25.79,25.92,137000.0,17.9553,18.0459,17.9553,18.0459,137000.0
2007-05-17 09:30:00,25.9,26.07,25.84,26.06,43000.0,18.0319,18.1503,17.9902,18.1433,43000.0
2007-05-17 09:40:00,26.06,26.24,26.06,26.22,174600.0,18.1433,18.2686,18.1433,18.2547,174600.0
2007-05-17 09:50:00,26.23,26.31,26.22,26.3,79600.0,18.2617,18.3174,18.2547,18.3104,79600.0
2007-05-17 10:00:00,26.31,26.49,26.23,26.46,128400.0,18.3174,18.4427,18.2617,18.4218,128400.0
2007-05-17 10:10:00,26.46,26.6,26.45,26.48,138600.0,18.4218,18.5193,18.4148,18.4357,138600.0
2007-05-17 10:20:00,26.48,26.56,26.39,26.53,86800.0,18.4357,18.4914,18.3731,18.4705,86800.0
2007-05-17 10:30:00,26.53,26.53,26.39,26.42,153200.0,18.4705,18.4705,18.3731,18.394,153200.0
2007-05-17 10:40:00,26.43,26.46,26.38,26.43,29800.0,18.4009,18.4218,18.3661,18.4009,29800.0
2007-05-17 10:50:00,26.43,26.48,26.42,26.48,20800.0,18.4009,18.4357,18.394,18.4357,20800.0
2007-05-17 11:00:00,26.49,26.52,26.45,26.46,29800.0,18.4427,18.4636,18.4148,18.4218,29800.0
2007-05-17 11:10:00,26.45,26.47,26.4,26.4,19400.0,18.4148,18.4288,18.38,18.38,19400.0
2007-05-17 11:20:00,26.4,26.4,26.32,26.32,69600.0,18.38,18.38,18.3243,18.3243,69600.0
2007-05-17 11:30:00,26.31,26.36,26.29,26.35,28600.0,18.3174,18.3522,18.3035,18.3452,28600.0
2007-05-17 11:40:00,26.35,26.35,26.29,26.32,53600.0,18.3452,18.3452,18.3035,18.3243,53600.0
2007-05-17 11:50:00,26.33,26.38,26.29,26.34,60200.0,18.3313,18.3661,18.3035,18.3383,60200.0
2007-05-17 12:00:00,26.34,26.35,26.25,26.3,35600.0,18.3383,18.3452,18.2756,18.3104,35600.0
2007-05-17 12:10:00,26.29,26.31,26.25,26.26,26800.0,18.3035,18.3174,18.2756,18.2826,26800.0
2007-05-17 12:20:00,26.25,26.25,26.2,26.21,28200.0,18.2756,18.2756,18.2408,18.2478,28200.0
2007-05-17 12:30:00,26.22,26.22,26.18,26.21,29800.0,18.2547,18.2547,18.2269,18.2478,29800.0
2007-05-17 12:40:00,26.21,26.21,26.16,26.17,12200.0,18.2478,18.2478,18.2129,18.2199,12200.0
2007-05-17 12:50:00,26.17,26.24,26.16,26.2,24800.0,18.2199,18.2686,18.2129,18.2408,24800.0
2007-05-17 13:00:00,26.19,26.2,26.15,26.15,14800.0,18.2338,18.2408,18.206,18.206,14800.0
2007-05-17 13:10:00,26.16,26.17,26.11,26.17,31200.0,18.2129,18.2199,18.1781,18.2199,31200.0
2007-05-17 13:20:00,26.17,26.23,26.15,26.22,22000.0,18.2199,18.2617,18.206,18.2547,22000.0
2007-05-17 13:30:00,26.22,26.29,26.21,26.25,19600.0,18.2547,18.3035,18.2478,18.2756,19600.0
2007-05-17 13:40:00,26.27,26.27,26.25,26.26,11000.0,18.2895,18.2895,18.2756,18.2826,11000.0
2007-05-17 13:50:00,26.25,26.26,26.16,26.16,17800.0,18.2756,18.2826,18.2129,18.2129,17800.0
2007-05-17 14:00:00,26.16,26.22,26.15,26.19,35400.0,18.2129,18.2547,18.206,18.2338,35400.0
2007-05-17 14:10:00,26.21,26.22,26.18,26.21,21000.0,18.2478,18.2547,18.2269,18.2478,21000.0
2007-05-17 14:20:00,26.21,26.22,26.15,26.18,32000.0,18.2478,18.2547,18.206,18.2269,32000.0
2007-05-17 14:30:00,26.18,26.18,26.11,26.14,38400.0,18.2269,18.2269,18.1781,18.199,38400.0
2007-05-17 14:40:00,26.13,26.15,26.12,26.14,16400.0,18.1921,18.206,18.1851,18.199,16400.0
2007-05-17 14:50:00,26.14,26.29,26.14,26.28,48800.0,18.199,18.3035,18.199,18.2965,48800.0
2007-05-17 15:00:00,26.28,26.36,26.27,26.31,74000.0,18.2965,18.3522,18.2895,18.3174,74000.0
2007-05-17 15:10:00,26.3,26.34,26.27,26.32,56200.0,18.3104,18.3383,18.2895,18.3243,56200.0
2007-05-17 15:20:00,26.31,26.32,26.24,26.24,42800.0,18.3174,18.3243,18.2686,18.2686,42800.0
2007-05-17 15:30:00,26.24,26.24,26.18,26.2,97000.0,18.2686,18.2686,18.2269,18.2408,97000.0
2007-05-17 15:40:00,26.2,26.24,26.17,26.2,110200.0,18.2408,18.2686,18.2199,18.2408,110200.0
2007-05-17 15:50:00,26.19,26.23,26.13,26.14,182400.0,18.2338,18.2617,18.1921,18.199,182400.0
2007-05-18 09:30:00,26.4,26.56,26.33,26.52,53200.0,18.38,18.4914,18.3313,18.4636,53200.0
2007-05-18 09:40:00,26.52,26.52,26.43,26.48,63600.0,18.4636,18.4636,18.4009,18.4357,63600.0
2007-05-18 09:50:00,26.48,26.52,26.45,26.52,55800.0,18.4357,18.4636,18.4148,18.4636,55800.0
2007-05-18 10:00:00,26.52,26.64,26.52,26.62,52400.0,18.4636,18.5471,18.4636,18.5332,52400.0
2007-05-18 10:10:00,26.62,26.89,26.62,26.89,120600.0,18.5332,18.7212,18.5332,18.7212,120600.0
2007-05-18 10:20:00,26.89,27.04,26.89,26.99,100800.0,18.7212,18.8256,18.7212,18.7908,100800.0
2007-05-18 10:30:00,27.0,27.0,26.78,26.78,89400.0,18.7978,18.7978,18.6446,18.6446,89400.0
2007-05-18 10:40:00,26.77,26.78,26.69,26.76,53400.0,18.6376,18.6446,18.5819,18.6307,53400.0
2007-05-18 10:50:00,26.77,26.87,26.75,26.86,70800.0,18.6376,18.7073,18.6237,18.7003,70800.0
2007-05-18 11:00:00,26.87,26.89,26.79,26.84,61600.0,18.7073,18.7212,18.6516,18.6864,61600.0
2007-05-18 11:10:00,26.84,26.84,26.65,26.69,25600.0,18.6864,18.6864,18.5541,18.5819,25600.0
2007-05-18 11:20:00,26.67,26.67,26.59,26.65,41000.0,18.568,18.568,18.5123,18.5541,41000.0
2007-05-18 11:30:00,26.65,26.66,26.61,26.63,52200.0,18.5541,18.5611,18.5262,18.5402,52200.0
2007-05-18 11:40:00,26.66,26.7,26.62,26.64,82000.0,18.5611,18.5889,18.5332,18.5471,82000.0
2007-05-18 11:50:00,26.65,26.65,26.6,26.6,14200.0,18.5541,18.5541,18.5193,18.5193,14200.0
2007-05-18 12:00:00,26.61,26.63,26.59,26.63,29200.0,18.5262,18.5402,18.5123,18.5402,29200.0
2007-05-18 12:10:00,26.63,26.69,26.62,26.69,16800.0,18.5402,18.5819,18.5332,18.5819,16800.0
2007-05-18 12:20:00,26.69,26.73,26.69,26.73,16600.0,18.5819,18.6098,18.5819,18.6098,16600.0
2007-05-18 12:30:00,26.73,26.75,26.71,26.71,27000.0,18.6098,18.6237,18.5959,18.5959,27000.0
2007-05-18 12:40:00,26.71,26.81,26.71,26.81,19600.0,18.5959,18.6655,18.5959,18.6655,19600.0
2007-05-18 12:50:00,26.82,26.84,26.75,26.8,22000.0,18.6724,18.6864,18.6237,18.6585,22000.0
2007-05-18 13:00:00,26.81,26.81,26.73,26.73,16000.0,18.6655,18.6655,18.6098,18.6098,16000.0
2007-05-18 13:10:00,26.72,26.73,26.63,26.63,27400.0,18.6028,18.6098,18.5402,18.5402,27400.0
2007-05-18 13:20:00,26.63,26.66,26.63,26.64,23200.0,18.5402,18.5611,18.5402,18.5471,23200.0
2007-05-18 13:30:00,26.64,26.66,26.61,26.61,14000.0,18.5471,18.5611,18.5262,18.5262,14000.0
2007-05-18 13:40:00,26.63,26.68,26.61,26.68,15000.0,18.5402,18.575,18.5262,18.575,15000.0
2007-05-18 13:50:00,26.68,26.75,26.68,26.74,12400.0,18.575,18.6237,18.575,18.6167,12400.0
2007-05-18 14:00:00,26.74,26.76,26.73,26.75,16800.0,18.6167,18.6307,18.6098,18.6237,16800.0
2007-05-18 14:10:00,26.75,26.77,26.7,26.75,15200.0,18.6237,18.6376,18.5889,18.6237,15200.0
2007-05-18 14:20:00,26.75,26.77,26.72,26.73,19600.0,18.6237,18.6376,18.6028,18.6098,19600.0
2007-05-18 14:30:00,26.72,26.73,26.65,26.66,23600.0,18.6028,18.6098,18.5541,18.5611,23600.0
2007-05-18 14:40:00,26.66,26.68,26.61,26.68,38400.0,18.5611,18.575,18.5262,18.575,38400.0
2007-05-18 14:50:00,26.68,26.7,26.65,26.7,18800.0,18.575,18.5889,18.5541,18.5889,18800.0
2007-05-18 15:00:00,26.7,26.73,26.67,26.67,18800.0,18.5889,18.6098,18.568,18.568,18800.0
2007-05-18 15:10:00,26.67,26.71,26.65,26.67,40400.0,18.568,18.5959,18.5541,18.568,40400.0
2007-05-18 15:20:00,26.68,26.74,26.68,26.68,29000.0,18.575,18.6167,18.575,18.575,29000.0
2007-05-18 15:30:00,26.68,26.77,26.67,26.77,36400.0,18.575,18.6376,18.568,18.6376,36400.0
2007-05-18 15:40:00,26.75,26.82,26.75,26.81,105600.0,18.6237,18.6724,18.6237,18.6655,105600.0
2007-05-18 15:50:00,26.81,26.83,26.72,26.75,62000.0,18.6655,18.6794,18.6028,18.6237,62000.0
2007-05-21 09:30:00,26.84,26.87,26.79,26.81,46000.0,18.6864,18.7073,18.6516,18.6655,46000.0
2007-05-21 09:40:00,26.82,26.99,26.8,26.91,47200.0,18.6724,18.7908,18.6585,18.7351,47200.0
2007-05-21 09:50:00,26.91,26.92,26.83,26.89,49200.0,18.7351,18.7421,18.6794,18.7212,49200.0
2007-05-21 10:00:00,26.86,27.04,26.86,27.04,39400.0,18.7003,18.8256,18.7003,18.8256,39400.0
2007-05-21 10:10:00,27.05,27.13,27.03,27.1,58400.0,18.8326,18.8883,18.8186,18.8674,58400.0
2007-05-21 10:20:00,27.11,27.3,27.09,27.22,137600.0,18.8743,19.0066,18.8604,18.9509,137600.0
2007-05-21 10:30:00,27.24,27.27,27.22,27.24,37000.0,18.9649,18.9857,18.9509,18.9649,37000.0
2007-05-21 10:40:00,27.24,27.25,27.17,27.23,52800.0,18.9649,18.9718,18.9161,18.9579,52800.0
2007-05-21 10:50:00,27.22,27.4,27.22,27.33,111000.0,18.9509,19.0762,18.9509,19.0275,111000.0
2007-05-21 11:00:00,27.33,27.35,27.25,27.28,61000.0,19.0275,19.0414,18.9718,18.9927,61000.0
2007-05-21 11:10:00,27.25,27.43,27.23,27.41,75400.0,18.9718,19.0971,18.9579,19.0832,75400.0
2007-05-21 11:20:00,27.42,27.47,27.25,27.25,166400.0,19.0902,19.125,18.9718,18.9718,166400.0
2007-05-21 11:30:00,27.26,27.37,27.25,27.3,29200.0,18.9788,19.0554,18.9718,19.0066,29200.0
2007-05-21 11:40:00,27.3,27.36,27.3,27.36,118400.0,19.0066,19.0484,19.0066,19.0484,118400.0
2007-05-21 11:50:00,27.36,27.46,27.35,27.43,33600.0,19.0484,19.118,19.0414,19.0971,33600.0
2007-05-21 12:00:00,27.43,27.43,27.34,27.43,53000.0,19.0971,19.0971,19.0345,19.0971,53000.0
2007-05-21 12:10:00,27.43,27.46,27.4,27.43,29800.0,19.0971,19.118,19.0762,19.0971,29800.0
2007-05-21 12:20:00,27.43,27.48,27.42,27.48,31800.0,19.0971,19.1319,19.0902,19.1319,31800.0
2007-05-21 12:30:00,27.48,27.52,27.45,27.48,63800.0,19.1319,19.1598,19.1111,19.1319,63800.0
2007-05-21 12:40:00,27.48,27.56,27.48,27.5,58800.0,19.1319,19.1876,19.1319,19.1459,58800.0
2007-05-21 12:50:00,27.51,27.54,27.5,27.52,25000.0,19.1528,19.1737,19.1459,19.1598,25000.0
2007-05-21 13:00:00,27.52,27.53,27.47,27.48,29000.0,19.1598,19.1668,19.125,19.1319,29000.0
2007-05-21 13:10:00,27.48,27.54,27.47,27.52,36600.0,19.1319,19.1737,19.125,19.1598,36600.0
2007-05-21 13:20:00,27.52,27.59,27.49,27.57,83800.0,19.1598,19.2085,19.1389,19.1946,83800.0
2007-05-21 13:30:00,27.56,27.6,27.49,27.59,232600.0,19.1876,19.2155,19.1389,19.2085,232600.0
2007-05-21 13:40:00,27.58,27.6,27.53,27.55,89400.0,19.2016,19.2155,19.1668,19.1807,89400.0
2007-05-21 13:50:00,27.55,27.55,27.39,27.39,48600.0,19.1807,19.1807,19.0693,19.0693,48600.0
2007-05-21 14:00:00,27.39,27.41,27.3,27.34,43200.0,19.0693,19.0832,19.0066,19.0345,43200.0
2007-05-21 14:10:00,27.34,27.41,27.33,27.38,48000.0,19.0345,19.0832,19.0275,19.0623,48000.0
2007-05-21 14:20:00,27.38,27.4,27.33,27.34,80600.0,19.0623,19.0762,19.0275,19.0345,80600.0
2007-05-21 14:30:00,27.35,27.41,27.35,27.37,50600.0,19.0414,19.0832,19.0414,19.0554,50600.0
2007-05-21 14:40:00,27.36,27.41,27.36,27.4,52400.0,19.0484,19.0832,19.0484,19.0762,52400.0
2007-05-21 14:50:00,27.39,27.41,27.36,27.38,75800.0,19.0693,19.0832,19.0484,19.0623,75800.0
2007-05-21 15:00:00,27.38,27.44,27.36,27.39,83800.0,19.0623,19.1041,19.0484,19.0693,83800.0
2007-05-21 15:10:00,27.39,27.46,27.37,27.4,71200.0,19.0693,19.118,19.0554,19.0762,71200.0
2007-05-21 15:20:00,27.4,27.41,27.32,27.34,112800.0,19.0762,19.0832,19.0206,19.0345,112800.0
2007-05-21 15:30:00,27.35,27.36,27.31,27.35,88000.0,19.0414,19.0484,19.0136,19.0414,88000.0
2007-05-21 15:40:00,27.35,27.38,27.32,27.33,107200.0,19.0414,19.0623,19.0206,19.0275,107200.0
2007-05-21 15:50:00,27.33,27.34,27.23,27.29,99800.0,19.0275,19.0345,18.9579,18.9997,99800.0
2007-05-22 09:30:00,27.38,27.45,27.32,27.32,54000.0,19.0623,19.1111,19.0206,19.0206,54000.0
2007-05-22 09:40:00,27.34,27.41,27.34,27.35,32200.0,19.0345,19.0832,19.0345,19.0414,32200.0
2007-05-22 09:50:00,27.35,27.35,27.2,27.32,53000.0,19.0414,19.0414,18.937,19.0206,53000.0
2007-05-22 10:00:00,27.32,27.45,27.31,27.32,56800.0,19.0206,19.1111,19.0136,19.0206,56800.0
2007-05-22 10:10:00,27.33,27.34,27.3,27.31,64600.0,19.0275,19.0345,19.0066,19.0136,64600.0
2007-05-22 10:20:00,27.31,27.34,27.25,27.34,62800.0,19.0136,19.0345,18.9718,19.0345,62800.0
2007-05-22 10:30:00,27.34,27.34,27.14,27.2,71000.0,19.0345,19.0345,18.8952,18.937,71000.0
2007-05-22 10:40:00,27.21,27.25,27.15,27.15,22000.0,18.944,18.9718,18.9022,18.9022,22000.0
2007-05-22 10:50:00,27.14,27.18,27.09,27.18,29400.0,18.8952,18.9231,18.8604,18.9231,29400.0
2007-05-22 11:00:00,27.18,27.18,27.07,27.07,43200.0,18.9231,18.9231,18.8465,18.8465,43200.0
2007-05-22 11:10:00,27.07,27.12,27.07,27.1,36200.0,18.8465,18.8813,18.8465,18.8674,36200.0
2007-05-22 11:20:00,27.1,27.13,27.09,27.11,42600.0,18.8674,18.8883,18.8604,18.8743,42600.0
2007-05-22 11:30:00,27.13,27.13,27.1,27.13,65400.0,18.8883,18.8883,18.8674,18.8883,65400.0
2007-05-22 11:40:00,27.13,27.13,27.11,27.11,18800.0,18.8883,18.8883,18.8743,18.8743,18800.0
2007-05-22 11:50:00,27.11,27.11,27.05,27.05,30200.0,18.8743,18.8743,18.8326,18.8326,30200.0
2007-05-22 12:00:00,27.05,27.07,27.0,27.04,165200.0,18.8326,18.8465,18.7978,18.8256,165200.0
2007-05-22 12:10:00,27.03,27.04,26.92,26.92,39800.0,18.8186,18.8256,18.7421,18.7421,39800.0
2007-05-22 12:20:00,26.93,26.96,26.92,26.96,126800.0,18.749,18.7699,18.7421,18.7699,126800.0
2007-05-22 12:30:00,26.96,27.18,26.96,27.12,160000.0,18.7699,18.9231,18.7699,18.8813,160000.0
2007-05-22 12:40:00,27.12,27.12,27.03,27.05,27200.0,18.8813,18.8813,18.8186,18.8326,27200.0
2007-05-22 12:50:00,27.05,27.09,27.03,27.06,28200.0,18.8326,18.8604,18.8186,18.8395,28200.0
2007-05-22 13:00:00,27.06,27.08,27.03,27.05,75200.0,18.8395,18.8535,18.8186,18.8326,75200.0
2007-05-22 13:10:00,27.05,27.09,26.96,26.98,89400.0,18.8326,18.8604,18.7699,18.7838,89400.0
2007-05-22 13:20:00,27.0,27.01,27.0,27.0,11800.0,18.7978,18.8047,18.7978,18.7978,11800.0
2007-05-22 13:30:00,27.0,27.04,26.97,26.98,39200.0,18.7978,18.8256,18.7769,18.7838,39200.0
2007-05-22 13:40:00,26.98,27.0,26.98,27.0,16600.0,18.7838,18.7978,18.7838,18.7978,16600.0
2007-05-22 13:50:00,27.0,27.04,26.98,27.0,145000.0,18.7978,18.8256,18.7838,18.7978,145000.0
2007-05-22 14:00:00,27.0,27.03,26.95,26.97,190400.0,18.7978,18.8186,18.763,18.7769,190400.0
2007-05-22 14:10:00,26.97,27.0,26.97,27.0,35800.0,18.7769,18.7978,18.7769,18.7978,35800.0
2007-05-22 14:20:00,26.99,27.03,26.97,27.03,37000.0,18.7908,18.8186,18.7769,18.8186,37000.0
2007-05-22 14:30:00,27.03,27.04,26.91,26.91,59200.0,18.8186,18.8256,18.7351,18.7351,59200.0
2007-05-22 14:40:00,26.91,27.0,26.9,27.0,44600.0,18.7351,18.7978,18.7281,18.7978,44600.0
2007-05-22 14:50:00,27.0,27.02,27.0,27.0,57800.0,18.7978,18.8117,18.7978,18.7978,57800.0
2007-05-22 15:00:00,27.0,27.08,27.0,27.05,59200.0,18.7978,18.8535,18.7978,18.8326,59200.0
2007-05-22 15:10:00,27.05,27.05,26.93,26.99,72000.0,18.8326,18.8326,18.749,18.7908,72000.0
2007-05-22 15:20:00,26.99,27.0,26.97,26.98,125200.0,18.7908,18.7978,18.7769,18.7838,125200.0
2007-05-22 15:30:00,26.99,26.99,26.95,26.97,88000.0,18.7908,18.7908,18.763,18.7769,88000.0
2007-05-22 15:40:00,26.97,27.05,26.97,27.0,123400.0,18.7769,18.8326,18.7769,18.7978,123400.0
2007-05-22 15:50:00,27.0,27.07,26.98,27.03,237000.0,18.7978,18.8465,18.7838,18.8186,237000.0
2007-05-23 09:30:00,26.96,27.5,26.93,27.25,259800.0,18.7699,19.1459,18.749,18.9718,259800.0
2007-05-23 09:40:00,27.23,28.06,27.13,27.99,351000.0,18.9579,19.5357,18.8883,19.487,351000.0
2007-05-23 09:50:00,28.02,28.28,28.0,28.17,340800.0,19.5079,19.6889,19.494,19.6123,340800.0
2007-05-23 10:00:00,28.17,29.08,28.14,28.7,439200.0,19.6123,20.2459,19.5914,19.9813,439200.0
2007-05-23 10:10:00,28.7,28.75,27.9,28.04,548800.0,19.9813,20.0161,19.4244,19.5218,548800.0
2007-05-23 10:20:00,28.04,28.24,27.72,28.09,390400.0,19.5218,19.6611,19.299,19.5566,390400.0
2007-05-23 10:30:00,28.08,28.08,27.91,27.94,171800.0,19.5497,19.5497,19.4313,19.4522,171800.0
2007-05-23 10:40:00,27.94,27.96,27.68,27.84,204800.0,19.4522,19.4661,19.2712,19.3826,204800.0
2007-05-23 10:50:00,27.85,28.13,27.82,28.11,112600.0,19.3895,19.5845,19.3687,19.5706,112600.0
2007-05-23 11:00:00,28.12,28.13,27.97,28.0,113000.0,19.5775,19.5845,19.4731,19.494,113000.0
2007-05-23 11:10:00,28.0,28.02,27.78,27.8,59200.0,19.494,19.5079,19.3408,19.3547,59200.0
2007-05-23 11:20:00,27.79,27.84,27.77,27.84,104000.0,19.3478,19.3826,19.3338,19.3826,104000.0
2007-05-23 11:30:00,27.83,27.85,27.68,27.73,71200.0,19.3756,19.3895,19.2712,19.306,71200.0
2007-05-23 11:40:00,27.74,27.75,27.57,27.58,58200.0,19.313,19.3199,19.1946,19.2016,58200.0
2007-05-23 11:50:00,27.6,27.7,27.54,27.7,89000.0,19.2155,19.2851,19.1737,19.2851,89000.0
2007-05-23 12:00:00,27.7,27.72,27.66,27.69,29600.0,19.2851,19.299,19.2573,19.2782,29600.0
2007-05-23 12:10:00,27.7,27.7,27.61,27.66,32400.0,19.2851,19.2851,19.2225,19.2573,32400.0
2007-05-23 12:20:00,27.64,27.66,27.59,27.66,168000.0,19.2433,19.2573,19.2085,19.2573,168000.0
2007-05-23 12:30:00,27.66,27.67,27.63,27.67,26600.0,19.2573,19.2642,19.2364,19.2642,26600.0
2007-05-23 12:40:00,27.67,27.7,27.64,27.65,28000.0,19.2642,19.2851,19.2433,19.2503,28000.0
2007-05-23 12:50:00,27.65,27.7,27.65,27.69,418200.0,19.2503,19.2851,19.2503,19.2782,418200.0
2007-05-23 13:00:00,27.68,27.7,27.67,27.7,39200.0,19.2712,19.2851,19.2642,19.2851,39200.0
2007-05-23 13:10:00,27.7,27.74,27.64,27.64,168600.0,19.2851,19.313,19.2433,19.2433,168600.0
2007-05-23 13:20:00,27.64,27.73,27.64,27.73,23000.0,19.2433,19.306,19.2433,19.306,23000.0
2007-05-23 13:30:00,27.73,27.85,27.71,27.82,62200.0,19.306,19.3895,19.2921,19.3687,62200.0
2007-05-23 13:40:00,27.8,27.8,27.71,27.78,24000.0,19.3547,19.3547,19.2921,19.3408,24000.0
2007-05-23 13:50:00,27.77,27.83,27.77,27.78,25800.0,19.3338,19.3756,19.3338,19.3408,25800.0
2007-05-23 14:00:00,27.8,27.8,27.68,27.68,61800.0,19.3547,19.3547,19.2712,19.2712,61800.0
2007-05-23 14:10:00,27.68,27.7,27.63,27.63,64600.0,19.2712,19.2851,19.2364,19.2364,64600.0
2007-05-23 14:20:00,27.63,27.67,27.5,27.58,162800.0,19.2364,19.2642,19.1459,19.2016,162800.0
2007-05-23 14:30:00,27.58,27.63,27.56,27.62,66800.0,19.2016,19.2364,19.1876,19.2294,66800.0
2007-05-23 14:40:00,27.62,27.65,27.5,27.51,54000.0,19.2294,19.2503,19.1459,19.1528,54000.0
2007-05-23 14:50:00,27.5,27.63,27.5,27.59,55600.0,19.1459,19.2364,19.1459,19.2085,55600.0
2007-05-23 15:00:00,27.59,27.62,27.55,27.57,49400.0,19.2085,19.2294,19.1807,19.1946,49400.0
2007-05-23 15:10:00,27.57,27.63,27.54,27.6,71400.0,19.1946,19.2364,19.1737,19.2155,71400.0
2007-05-23 15:20:00,27.6,27.66,27.57,27.64,86200.0,19.2155,19.2573,19.1946,19.2433,86200.0
2007-05-23 15:30:00,27.65,27.77,27.64,27.73,144800.0,19.2503,19.3338,19.2433,19.306,144800.0
2007-05-23 15:40:00,27.73,27.77,27.68,27.68,73200.0,19.306,19.3338,19.2712,19.2712,73200.0
2007-05-23 15:50:00,27.68,27.68,27.54,27.6,109000.0,19.2712,19.2712,19.1737,19.2155,109000.0
2007-05-24 09:30:00,27.6,27.63,27.52,27.52,41400.0,19.2155,19.2364,19.1598,19.1598,41400.0
2007-05-24 09:40:00,27.53,27.9,27.53,27.88,54400.0,19.1668,19.4244,19.1668,19.4104,54400.0
2007-05-24 09:50:00,27.88,27.91,27.69,27.7,63400.0,19.4104,19.4313,19.2782,19.2851,63400.0
2007-05-24 10:00:00,27.69,27.78,27.69,27.74,65400.0,19.2782,19.3408,19.2782,19.313,65400.0
2007-05-24 10:10:00,27.74,27.74,27.61,27.66,60600.0,19.313,19.313,19.2225,19.2573,60600.0
2007-05-24 10:20:00,27.67,27.71,27.6,27.63,68400.0,19.2642,19.2921,19.2155,19.2364,68400.0
2007-05-24 10:30:00,27.64,27.69,27.63,27.63,121800.0,19.2433,19.2782,19.2364,19.2364,121800.0
2007-05-24 10:40:00,27.63,27.68,27.62,27.65,44200.0,19.2364,19.2712,19.2294,19.2503,44200.0
2007-05-24 10:50:00,27.64,27.66,27.5,27.5,44200.0,19.2433,19.2573,19.1459,19.1459,44200.0
2007-05-24 11:00:00,27.49,27.53,27.38,27.53,71800.0,19.1389,19.1668,19.0623,19.1668,71800.0
2007-05-24 11:10:00,27.51,27.51,27.28,27.33,64000.0,19.1528,19.1528,18.9927,19.0275,64000.0
2007-05-24 11:20:00,27.33,27.41,27.26,27.31,77400.0,19.0275,19.0832,18.9788,19.0136,77400.0
2007-05-24 11:30:00,27.32,27.45,27.27,27.45,116800.0,19.0206,19.1111,18.9857,19.1111,116800.0
2007-05-24 11:40:00,27.45,27.49,27.43,27.48,53000.0,19.1111,19.1389,19.0971,19.1319,53000.0
2007-05-24 11:50:00,27.48,27.61,27.48,27.59,50000.0,19.1319,19.2225,19.1319,19.2085,50000.0
2007-05-24 12:00:00,27.59,27.63,27.52,27.6,99600.0,19.2085,19.2364,19.1598,19.2155,99600.0
2007-05-24 12:10:00,27.61,27.63,27.55,27.55,76800.0,19.2225,19.2364,19.1807,19.1807,76800.0
2007-05-24 12:20:00,27.54,27.6,27.52,27.57,53800.0,19.1737,19.2155,19.1598,19.1946,53800.0
2007-05-24 12:30:00,27.57,27.6,27.43,27.47,47600.0,19.1946,19.2155,19.0971,19.125,47600.0
2007-05-24 12:40:00,27.47,27.5,27.42,27.5,19400.0,19.125,19.1459,19.0902,19.1459,19400.0
2007-05-24 12:50:00,27.48,27.48,27.42,27.43,16000.0,19.1319,19.1319,19.0902,19.0971,16000.0
2007-05-24 13:00:00,27.42,27.47,27.39,27.43,23800.0,19.0902,19.125,19.0693,19.0971,23800.0
2007-05-24 13:10:00,27.43,27.57,27.43,27.48,48200.0,19.0971,19.1946,19.0971,19.1319,48200.0
2007-05-24 13:20:00,27.49,27.53,27.47,27.47,15200.0,19.1389,19.1668,19.125,19.125,15200.0
2007-05-24 13:30:00,27.48,27.48,27.42,27.42,17200.0,19.1319,19.1319,19.0902,19.0902,17200.0
2007-05-24 13:40:00,27.43,27.5,27.43,27.5,18400.0,19.0971,19.1459,19.0971,19.1459,18400.0
2007-05-24 13:50:00,27.5,27.53,27.44,27.51,27000.0,19.1459,19.1668,19.1041,19.1528,27000.0
2007-05-24 14:00:00,27.5,27.53,27.43,27.52,48200.0,19.1459,19.1668,19.0971,19.1598,48200.0
2007-05-24 14:10:00,27.52,27.52,27.43,27.47,37800.0,19.1598,19.1598,19.0971,19.125,37800.0
2007-05-24 14:20:00,27.48,27.54,27.47,27.52,43800.0,19.1319,19.1737,19.125,19.1598,43800.0
2007-05-24 14:30:00,27.5,27.5,27.38,27.42,64000.0,19.1459,19.1459,19.0623,19.0902,64000.0
2007-05-24 14:40:00,27.43,27.49,27.37,27.41,40600.0,19.0971,19.1389,19.0554,19.0832,40600.0
2007-05-24 14:50:00,27.41,27.43,27.32,27.39,54600.0,19.0832,19.0971,19.0206,19.0693,54600.0
2007-05-24 15:00:00,27.4,27.5,27.36,27.47,70800.0,19.0762,19.1459,19.0484,19.125,70800.0
2007-05-24 15:10:00,27.47,27.5,27.36,27.47,84800.0,19.125,19.1459,19.0484,19.125,84800.0
2007-05-24 15:20:00,27.47,27.49,27.38,27.43,37400.0,19.125,19.1389,19.0623,19.0971,37400.0
2007-05-24 15:30:00,27.45,27.47,27.31,27.33,60200.0,19.1111,19.125,19.0136,19.0275,60200.0
2007-05-24 15:40:00,27.33,27.36,27.31,27.33,44200.0,19.0275,19.0484,19.0136,19.0275,44200.0
2007-05-24 15:50:00,27.33,27.44,27.32,27.41,97000.0,19.0275,19.1041,19.0206,19.0832,97000.0
2007-05-25 09:30:00,27.46,27.48,27.42,27.43,13800.0,19.118,19.1319,19.0902,19.0971,13800.0
2007-05-25 09:40:00,27.43,27.5,27.43,27.45,18800.0,19.0971,19.1459,19.0971,19.1111,18800.0
2007-05-25 09:50:00,27.45,27.45,27.33,27.38,33000.0,19.1111,19.1111,19.0275,19.0623,33000.0
2007-05-25 10:00:00,27.38,27.39,27.26,27.26,34000.0,19.0623,19.0693,18.9788,18.9788,34000.0
2007-05-25 10:10:00,27.28,27.32,27.2,27.2,44000.0,18.9927,19.0206,18.937,18.937,44000.0
2007-05-25 10:20:00,27.19,27.19,27.0,27.03,65000.0,18.93,18.93,18.7978,18.8186,65000.0
2007-05-25 10:30:00,27.03,27.11,27.03,27.11,51400.0,18.8186,18.8743,18.8186,18.8743,51400.0
2007-05-25 10:40:00,27.11,27.18,27.08,27.09,48600.0,18.8743,18.9231,18.8535,18.8604,48600.0
2007-05-25 10:50:00,27.1,27.13,27.09,27.11,19600.0,18.8674,18.8883,18.8604,18.8743,19600.0
2007-05-25 11:00:00,27.11,27.13,27.06,27.06,30800.0,18.8743,18.8883,18.8395,18.8395,30800.0
2007-05-25 11:10:00,27.06,27.1,27.05,27.1,21800.0,18.8395,18.8674,18.8326,18.8674,21800.0
2007-05-25 11:20:00,27.1,27.12,27.08,27.08,14600.0,18.8674,18.8813,18.8535,18.8535,14600.0
2007-05-25 11:30:00,27.08,27.14,27.08,27.14,17800.0,18.8535,18.8952,18.8535,18.8952,17800.0
2007-05-25 11:40:00,27.15,27.16,27.12,27.14,16000.0,18.9022,18.9092,18.8813,18.8952,16000.0
2007-05-25 11:50:00,27.14,27.17,27.11,27.16,15000.0,18.8952,18.9161,18.8743,18.9092,15000.0
2007-05-25 12:00:00,27.16,27.18,27.15,27.18,19200.0,18.9092,18.9231,18.9022,18.9231,19200.0
2007-05-25 12:10:00,27.19,27.2,27.13,27.15,16000.0,18.93,18.937,18.8883,18.9022,16000.0
2007-05-25 12:20:00,27.14,27.17,27.12,27.13,18200.0,18.8952,18.9161,18.8813,18.8883,18200.0
2007-05-25 12:30:00,27.13,27.13,27.08,27.09,17800.0,18.8883,18.8883,18.8535,18.8604,17800.0
2007-05-25 12:40:00,27.09,27.09,27.07,27.08,11400.0,18.8604,18.8604,18.8465,18.8535,11400.0
2007-05-25 12:50:00,27.08,27.11,27.07,27.08,18400.0,18.8535,18.8743,18.8465,18.8535,18400.0
2007-05-25 13:00:00,27.08,27.17,27.08,27.17,15200.0,18.8535,18.9161,18.8535,18.9161,15200.0
2007-05-25 13:10:00,27.18,27.21,27.16,27.17,28600.0,18.9231,18.944,18.9092,18.9161,28600.0
2007-05-25 13:20:00,27.16,27.18,27.15,27.16,11800.0,18.9092,18.9231,18.9022,18.9092,11800.0
2007-05-25 13:30:00,27.15,27.18,27.14,27.16,11200.0,18.9022,18.9231,18.8952,18.9092,11200.0
2007-05-25 13:40:00,27.15,27.15,27.11,27.13,14400.0,18.9022,18.9022,18.8743,18.8883,14400.0
2007-05-25 13:50:00,27.11,27.13,27.11,27.12,9200.0,18.8743,18.8883,18.8743,18.8813,9200.0
2007-05-25 14:00:00,27.13,27.15,27.1,27.1,21000.0,18.8883,18.9022,18.8674,18.8674,21000.0
2007-05-25 14:10:00,27.1,27.11,27.06,27.08,45600.0,18.8674,18.8743,18.8395,18.8535,45600.0
2007-05-25 14:20:00,27.08,27.13,27.08,27.08,10600.0,18.8535,18.8883,18.8535,18.8535,10600.0
2007-05-25 14:30:00,27.08,27.11,27.07,27.11,21400.0,18.8535,18.8743,18.8465,18.8743,21400.0
2007-05-25 14:40:00,27.11,27.19,27.11,27.18,24000.0,18.8743,18.93,18.8743,18.9231,24000.0
2007-05-25 14:50:00,27.18,27.18,27.13,27.16,16000.0,18.9231,18.9231,18.8883,18.9092,16000.0
2007-05-25 15:00:00,27.16,27.18,27.15,27.15,11200.0,18.9092,18.9231,18.9022,18.9022,11200.0
2007-05-25 15:10:00,27.15,27.17,27.1,27.1,27400.0,18.9022,18.9161,18.8674,18.8674,27400.0
2007-05-25 15:20:00,27.11,27.11,27.08,27.11,33600.0,18.8743,18.8743,18.8535,18.8743,33600.0
2007-05-25 15:30:00,27.1,27.11,27.05,27.1,46200.0,18.8674,18.8743,18.8326,18.8674,46200.0
2007-05-25 15:40:00,27.1,27.12,27.08,27.08,45800.0,18.8674,18.8813,18.8535,18.8535,45800.0
2007-05-25 15:50:00,27.09,27.14,27.07,27.14,51800.0,18.8604,18.8952,18.8465,18.8952,51800.0
2007-05-29 09:30:00,27.11,27.23,27.09,27.13,38000.0,18.8743,18.9579,18.8604,18.8883,38000.0
2007-05-29 09:40:00,27.1,27.1,26.96,27.08,52400.0,18.8674,18.8674,18.7699,18.8535,52400.0
2007-05-29 09:50:00,27.06,27.06,26.95,26.96,86200.0,18.8395,18.8395,18.763,18.7699,86200.0
2007-05-29 10:00:00,26.96,27.02,26.84,26.88,86200.0,18.7699,18.8117,18.6864,18.7142,86200.0
2007-05-29 10:10:00,26.88,26.88,26.78,26.8,244200.0,18.7142,18.7142,18.6446,18.6585,244200.0
2007-05-29 10:20:00,26.78,26.85,26.78,26.83,70400.0,18.6446,18.6933,18.6446,18.6794,70400.0
2007-05-29 10:30:00,26.85,26.93,26.84,26.93,24800.0,18.6933,18.749,18.6864,18.749,24800.0
2007-05-29 10:40:00,26.92,26.96,26.89,26.95,35800.0,18.7421,18.7699,18.7212,18.763,35800.0
2007-05-29 10:50:00,26.95,26.96,26.89,26.92,38600.0,18.763,18.7699,18.7212,18.7421,38600.0
2007-05-29 11:00:00,26.91,26.96,26.89,26.95,32800.0,18.7351,18.7699,18.7212,18.763,32800.0
2007-05-29 11:10:00,26.95,27.02,26.95,27.02,23400.0,18.763,18.8117,18.763,18.8117,23400.0
2007-05-29 11:20:00,27.02,27.03,26.96,26.97,29600.0,18.8117,18.8186,18.7699,18.7769,29600.0
2007-05-29 11:30:00,26.97,27.05,26.96,27.04,42200.0,18.7769,18.8326,18.7699,18.8256,42200.0
2007-05-29 11:40:00,27.03,27.05,26.98,26.98,16400.0,18.8186,18.8326,18.7838,18.7838,16400.0
2007-05-29 11:50:00,26.97,26.97,26.84,26.84,22600.0,18.7769,18.7769,18.6864,18.6864,22600.0
2007-05-29 12:00:00,26.84,26.86,26.8,26.84,27800.0,18.6864,18.7003,18.6585,18.6864,27800.0
2007-05-29 12:10:00,26.84,26.86,26.82,26.84,14400.0,18.6864,18.7003,18.6724,18.6864,14400.0
2007-05-29 12:20:00,26.83,26.85,26.82,26.85,17200.0,18.6794,18.6933,18.6724,18.6933,17200.0
2007-05-29 12:30:00,26.84,26.89,26.83,26.83,22200.0,18.6864,18.7212,18.6794,18.6794,22200.0
2007-05-29 12:40:00,26.83,26.86,26.8,26.86,51200.0,18.6794,18.7003,18.6585,18.7003,51200.0
2007-05-29 12:50:00,26.87,26.91,26.85,26.9,16400.0,18.7073,18.7351,18.6933,18.7281,16400.0
2007-05-29 13:00:00,26.89,26.93,26.89,26.92,8800.0,18.7212,18.749,18.7212,18.7421,8800.0
2007-05-29 13:10:00,26.93,26.95,26.91,26.92,15800.0,18.749,18.763,18.7351,18.7421,15800.0
2007-05-29 13:20:00,26.93,26.93,26.78,26.8,40600.0,18.749,18.749,18.6446,18.6585,40600.0
2007-05-29 13:30:00,26.82,26.84,26.78,26.79,20200.0,18.6724,18.6864,18.6446,18.6516,20200.0
2007-05-29 13:40:00,26.77,26.84,26.77,26.81,16400.0,18.6376,18.6864,18.6376,18.6655,16400.0
2007-05-29 13:50:00,26.82,26.91,26.82,26.9,27000.0,18.6724,18.7351,18.6724,18.7281,27000.0
2007-05-29 14:00:00,26.91,26.91,26.84,26.88,26800.0,18.7351,18.7351,18.6864,18.7142,26800.0
2007-05-29 14:10:00,26.86,26.91,26.84,26.87,29000.0,18.7003,18.7351,18.6864,18.7073,29000.0
2007-05-29 14:20:00,26.86,26.89,26.86,26.86,12800.0,18.7003,18.7212,18.7003,18.7003,12800.0
2007-05-29 14:30:00,26.86,26.88,26.84,26.88,39600.0,18.7003,18.7142,18.6864,18.7142,39600.0
2007-05-29 14:40:00,26.88,26.93,26.88,26.89,27800.0,18.7142,18.749,18.7142,18.7212,27800.0
2007-05-29 14:50:00,26.89,26.92,26.85,26.86,25600.0,18.7212,18.7421,18.6933,18.7003,25600.0
2007-05-29 15:00:00,26.86,26.86,26.82,26.83,28400.0,18.7003,18.7003,18.6724,18.6794,28400.0
2007-05-29 15:10:00,26.83,26.86,26.83,26.85,37600.0,18.6794,18.7003,18.6794,18.6933,37600.0
2007-05-29 15:20:00,26.86,26.87,26.84,26.86,55600.0,18.7003,18.7073,18.6864,18.7003,55600.0
2007-05-29 15:30:00,26.86,26.89,26.85,26.87,44200.0,18.7003,18.7212,18.6933,18.7073,44200.0
2007-05-29 15:40:00,26.88,26.91,26.86,26.9,42800.0,18.7142,18.7351,18.7003,18.7281,42800.0
2007-05-29 15:50:00,26.91,26.96,26.88,26.96,44400.0,18.7351,18.7699,18.7142,18.7699,44400.0
2007-05-30 09:30:00,26.8,26.8,26.6,26.74,38000.0,18.6585,18.6585,18.5193,18.6167,38000.0
2007-05-30 09:40:00,26.75,26.86,26.75,26.75,45800.0,18.6237,18.7003,18.6237,18.6237,45800.0
2007-05-30 09:50:00,26.75,26.9,26.73,26.9,45200.0,18.6237,18.7281,18.6098,18.7281,45200.0
2007-05-30 10:00:00,26.9,27.0,26.87,26.98,53800.0,18.7281,18.7978,18.7073,18.7838,53800.0
2007-05-30 10:10:00,26.97,27.12,26.9,27.11,114000.0,18.7769,18.8813,18.7281,18.8743,114000.0
2007-05-30 10:20:00,27.11,27.21,27.02,27.18,57600.0,18.8743,18.944,18.8117,18.9231,57600.0
2007-05-30 10:30:00,27.18,27.4,27.15,27.36,157400.0,18.9231,19.0762,18.9022,19.0484,157400.0
2007-05-30 10:40:00,27.36,27.4,27.25,27.29,66200.0,19.0484,19.0762,18.9718,18.9997,66200.0
2007-05-30 10:50:00,27.27,27.3,27.18,27.18,26400.0,18.9857,19.0066,18.9231,18.9231,26400.0
2007-05-30 11:00:00,27.2,27.22,27.17,27.17,18000.0,18.937,18.9509,18.9161,18.9161,18000.0
2007-05-30 11:10:00,27.17,27.17,27.06,27.11,32600.0,18.9161,18.9161,18.8395,18.8743,32600.0
2007-05-30 11:20:00,27.13,27.17,27.11,27.14,19800.0,18.8883,18.9161,18.8743,18.8952,19800.0
2007-05-30 11:30:00,27.14,27.16,27.11,27.12,25000.0,18.8952,18.9092,18.8743,18.8813,25000.0
2007-05-30 11:40:00,27.14,27.15,27.12,27.12,16000.0,18.8952,18.9022,18.8813,18.8813,16000.0
2007-05-30 11:50:00,27.13,27.23,27.13,27.17,43000.0,18.8883,18.9579,18.8883,18.9161,43000.0
2007-05-30 12:00:00,27.17,27.32,27.17,27.23,46200.0,18.9161,19.0206,18.9161,18.9579,46200.0
2007-05-30 12:10:00,27.23,27.43,27.23,27.4,39400.0,18.9579,19.0971,18.9579,19.0762,39400.0
2007-05-30 12:20:00,27.4,27.43,27.36,27.43,50800.0,19.0762,19.0971,19.0484,19.0971,50800.0
2007-05-30 12:30:00,27.43,27.48,27.43,27.43,31800.0,19.0971,19.1319,19.0971,19.0971,31800.0
2007-05-30 12:40:00,27.41,27.46,27.4,27.43,20400.0,19.0832,19.118,19.0762,19.0971,20400.0
2007-05-30 12:50:00,27.44,27.45,27.37,27.37,32000.0,19.1041,19.1111,19.0554,19.0554,32000.0
2007-05-30 13:00:00,27.37,27.43,27.37,27.43,37600.0,19.0554,19.0971,19.0554,19.0971,37600.0
2007-05-30 13:10:00,27.43,27.43,27.39,27.41,20400.0,19.0971,19.0971,19.0693,19.0832,20400.0
2007-05-30 13:20:00,27.42,27.48,27.39,27.46,81400.0,19.0902,19.1319,19.0693,19.118,81400.0
2007-05-30 13:30:00,27.45,27.45,27.41,27.41,22200.0,19.1111,19.1111,19.0832,19.0832,22200.0
2007-05-30 13:40:00,27.41,27.46,27.39,27.46,38000.0,19.0832,19.118,19.0693,19.118,38000.0
2007-05-30 13:50:00,27.46,27.46,27.43,27.45,12000.0,19.118,19.118,19.0971,19.1111,12000.0
2007-05-30 14:00:00,27.43,27.45,27.32,27.34,88000.0,19.0971,19.1111,19.0206,19.0345,88000.0
2007-05-30 14:10:00,27.34,27.39,27.32,27.34,93800.0,19.0345,19.0693,19.0206,19.0345,93800.0
2007-05-30 14:20:00,27.34,27.42,27.32,27.42,50600.0,19.0345,19.0902,19.0206,19.0902,50600.0
2007-05-30 14:30:00,27.42,27.48,27.41,27.47,54000.0,19.0902,19.1319,19.0832,19.125,54000.0
2007-05-30 14:40:00,27.47,27.57,27.47,27.57,97600.0,19.125,19.1946,19.125,19.1946,97600.0
2007-05-30 14:50:00,27.56,27.6,27.55,27.57,53400.0,19.1876,19.2155,19.1807,19.1946,53400.0
2007-05-30 15:00:00,27.57,27.59,27.52,27.55,53400.0,19.1946,19.2085,19.1598,19.1807,53400.0
2007-05-30 15:10:00,27.53,27.55,27.52,27.53,28000.0,19.1668,19.1807,19.1598,19.1668,28000.0
2007-05-30 15:20:00,27.53,27.57,27.53,27.55,88600.0,19.1668,19.1946,19.1668,19.1807,88600.0
2007-05-30 15:30:00,27.56,27.7,27.55,27.66,115200.0,19.1876,19.2851,19.1807,19.2573,115200.0
2007-05-30 15:40:00,27.66,27.66,27.58,27.64,150400.0,19.2573,19.2573,19.2016,19.2433,150400.0
2007-05-30 15:50:00,27.63,27.66,27.56,27.66,97600.0,19.2364,19.2573,19.1876,19.2573,97600.0
2007-05-31 09:30:00,27.67,27.78,27.67,27.78,55000.0,19.2642,19.3408,19.2642,19.3408,55000.0
2007-05-31 09:40:00,27.79,27.89,27.74,27.86,43200.0,19.3478,19.4174,19.313,19.3965,43200.0
2007-05-31 09:50:00,27.86,27.92,27.79,27.85,47800.0,19.3965,19.4383,19.3478,19.3895,47800.0
2007-05-31 10:00:00,27.85,27.97,27.85,27.87,48400.0,19.3895,19.4731,19.3895,19.4035,48400.0
2007-05-31 10:10:00,27.86,27.86,27.78,27.81,32400.0,19.3965,19.3965,19.3408,19.3617,32400.0
2007-05-31 10:20:00,27.79,27.83,27.76,27.78,54800.0,19.3478,19.3756,19.3269,19.3408,54800.0
2007-05-31 10:30:00,27.78,27.83,27.75,27.83,24200.0,19.3408,19.3756,19.3199,19.3756,24200.0
2007-05-31 10:40:00,27.83,27.83,27.79,27.82,16400.0,19.3756,19.3756,19.3478,19.3687,16400.0
2007-05-31 10:50:00,27.82,27.86,27.82,27.83,17800.0,19.3687,19.3965,19.3687,19.3756,17800.0
2007-05-31 11:00:00,27.83,27.84,27.71,27.78,34200.0,19.3756,19.3826,19.2921,19.3408,34200.0
2007-05-31 11:10:00,27.78,27.8,27.7,27.73,45800.0,19.3408,19.3547,19.2851,19.306,45800.0
2007-05-31 11:20:00,27.73,27.77,27.7,27.73,28200.0,19.306,19.3338,19.2851,19.306,28200.0
2007-05-31 11:30:00,27.7,27.77,27.7,27.76,20800.0,19.2851,19.3338,19.2851,19.3269,20800.0
2007-05-31 11:40:00,27.75,27.8,27.75,27.8,17800.0,19.3199,19.3547,19.3199,19.3547,17800.0
2007-05-31 11:50:00,27.8,27.81,27.77,27.77,9000.0,19.3547,19.3617,19.3338,19.3338,9000.0
2007-05-31 12:00:00,27.78,27.8,27.77,27.79,14400.0,19.3408,19.3547,19.3338,19.3478,14400.0
2007-05-31 12:10:00,27.78,27.86,27.78,27.86,18000.0,19.3408,19.3965,19.3408,19.3965,18000.0
2007-05-31 12:20:00,27.86,27.9,27.85,27.86,19600.0,19.3965,19.4244,19.3895,19.3965,19600.0
2007-05-31 12:30:00,27.86,27.87,27.77,27.77,22800.0,19.3965,19.4035,19.3338,19.3338,22800.0
2007-05-31 12:40:00,27.78,27.81,27.75,27.75,22000.0,19.3408,19.3617,19.3199,19.3199,22000.0
2007-05-31 12:50:00,27.75,27.8,27.75,27.78,16200.0,19.3199,19.3547,19.3199,19.3408,16200.0
2007-05-31 13:00:00,27.78,27.79,27.73,27.75,29600.0,19.3408,19.3478,19.306,19.3199,29600.0
2007-05-31 13:10:00,27.75,27.8,27.7,27.75,21400.0,19.3199,19.3547,19.2851,19.3199,21400.0
2007-05-31 13:20:00,27.75,27.77,27.7,27.75,48000.0,19.3199,19.3338,19.2851,19.3199,48000.0
2007-05-31 13:30:00,27.76,27.76,27.74,27.75,21800.0,19.3269,19.3269,19.313,19.3199,21800.0
2007-05-31 13:40:00,27.75,27.76,27.74,27.75,17000.0,19.3199,19.3269,19.313,19.3199,17000.0
2007-05-31 13:50:00,27.75,27.79,27.75,27.77,12200.0,19.3199,19.3478,19.3199,19.3338,12200.0
2007-05-31 14:00:00,27.77,27.82,27.76,27.8,17400.0,19.3338,19.3687,19.3269,19.3547,17400.0
2007-05-31 14:10:00,27.8,27.82,27.78,27.8,29000.0,19.3547,19.3687,19.3408,19.3547,29000.0
2007-05-31 14:20:00,27.78,27.82,27.78,27.81,13200.0,19.3408,19.3687,19.3408,19.3617,13200.0
2007-05-31 14:30:00,27.8,27.83,27.79,27.82,17400.0,19.3547,19.3756,19.3478,19.3687,17400.0
2007-05-31 14:40:00,27.82,27.82,27.78,27.82,29600.0,19.3687,19.3687,19.3408,19.3687,29600.0
2007-05-31 14:50:00,27.81,27.83,27.79,27.8,38200.0,19.3617,19.3756,19.3478,19.3547,38200.0
2007-05-31 15:00:00,27.8,27.81,27.78,27.79,37400.0,19.3547,19.3617,19.3408,19.3478,37400.0
2007-05-31 15:10:00,27.79,27.83,27.79,27.82,42400.0,19.3478,19.3756,19.3478,19.3687,42400.0
2007-05-31 15:20:00,27.82,27.82,27.79,27.79,51400.0,19.3687,19.3687,19.3478,19.3478,51400.0
2007-05-31 15:30:00,27.79,27.79,27.75,27.77,47400.0,19.3478,19.3478,19.3199,19.3338,47400.0
2007-05-31 15:40:00,27.77,27.82,27.77,27.8,62800.0,19.3338,19.3687,19.3338,19.3547,62800.0
2007-05-31 15:50:00,27.8,27.81,27.77,27.79,112000.0,19.3547,19.3617,19.3338,19.3478,112000.0
2007-06-01 09:30:00,27.91,28.06,27.84,28.03,81000.0,19.4313,19.5357,19.3826,19.5149,81000.0
2007-06-01 09:40:00,28.0,28.04,27.92,27.96,57400.0,19.494,19.5218,19.4383,19.4661,57400.0
2007-06-01 09:50:00,27.96,27.98,27.92,27.94,18800.0,19.4661,19.4801,19.4383,19.4522,18800.0
2007-06-01 10:00:00,27.93,27.98,27.9,27.9,43200.0,19.4452,19.4801,19.4244,19.4244,43200.0
2007-06-01 10:10:00,27.9,27.93,27.89,27.91,55800.0,19.4244,19.4452,19.4174,19.4313,55800.0
2007-06-01 10:20:00,27.92,27.93,27.8,27.86,71800.0,19.4383,19.4452,19.3547,19.3965,71800.0
2007-06-01 10:30:00,27.84,27.87,27.82,27.83,28400.0,19.3826,19.4035,19.3687,19.3756,28400.0
2007-06-01 10:40:00,27.83,27.85,27.78,27.8,42800.0,19.3756,19.3895,19.3408,19.3547,42800.0
2007-06-01 10:50:00,27.8,27.88,27.8,27.88,13000.0,19.3547,19.4104,19.3547,19.4104,13000.0
2007-06-01 11:00:00,27.88,27.88,27.8,27.81,42800.0,19.4104,19.4104,19.3547,19.3617,42800.0
2007-06-01 11:10:00,27.83,27.86,27.79,27.83,46200.0,19.3756,19.3965,19.3478,19.3756,46200.0
2007-06-01 11:20:00,27.83,27.85,27.78,27.81,26000.0,19.3756,19.3895,19.3408,19.3617,26000.0
2007-06-01 11:30:00,27.82,27.85,27.78,27.78,29000.0,19.3687,19.3895,19.3408,19.3408,29000.0
2007-06-01 11:40:00,27.78,27.81,27.74,27.79,31600.0,19.3408,19.3617,19.313,19.3478,31600.0
2007-06-01 11:50:00,27.79,27.8,27.71,27.73,121000.0,19.3478,19.3547,19.2921,19.306,121000.0
2007-06-01 12:00:00,27.73,27.78,27.71,27.71,19400.0,19.306,19.3408,19.2921,19.2921,19400.0
2007-06-01 12:10:00,27.72,27.72,27.66,27.72,31400.0,19.299,19.299,19.2573,19.299,31400.0
2007-06-01 12:20:00,27.73,27.75,27.64,27.68,27600.0,19.306,19.3199,19.2433,19.2712,27600.0
2007-06-01 12:30:00,27.67,27.71,27.65,27.71,14800.0,19.2642,19.2921,19.2503,19.2921,14800.0
2007-06-01 12:40:00,27.7,27.7,27.59,27.6,25400.0,19.2851,19.2851,19.2085,19.2155,25400.0
2007-06-01 12:50:00,27.6,27.63,27.56,27.63,28400.0,19.2155,19.2364,19.1876,19.2364,28400.0
2007-06-01 13:00:00,27.63,27.63,27.6,27.61,12400.0,19.2364,19.2364,19.2155,19.2225,12400.0
2007-06-01 13:10:00,27.61,27.61,27.53,27.61,38200.0,19.2225,19.2225,19.1668,19.2225,38200.0
2007-06-01 13:20:00,27.6,27.63,27.59,27.63,22400.0,19.2155,19.2364,19.2085,19.2364,22400.0
2007-06-01 13:30:00,27.63,27.64,27.58,27.59,25200.0,19.2364,19.2433,19.2016,19.2085,25200.0
2007-06-01 13:40:00,27.59,27.61,27.57,27.61,19000.0,19.2085,19.2225,19.1946,19.2225,19000.0
2007-06-01 13:50:00,27.6,27.63,27.57,27.63,17200.0,19.2155,19.2364,19.1946,19.2364,17200.0
2007-06-01 14:00:00,27.62,27.63,27.57,27.57,20400.0,19.2294,19.2364,19.1946,19.1946,20400.0
2007-06-01 14:10:00,27.57,27.59,27.57,27.59,12000.0,19.1946,19.2085,19.1946,19.2085,12000.0
2007-06-01 14:20:00,27.59,27.63,27.58,27.59,31000.0,19.2085,19.2364,19.2016,19.2085,31000.0
2007-06-01 14:30:00,27.59,27.59,27.5,27.5,50600.0,19.2085,19.2085,19.1459,19.1459,50600.0
2007-06-01 14:40:00,27.51,27.52,27.45,27.48,48600.0,19.1528,19.1598,19.1111,19.1319,48600.0
2007-06-01 14:50:00,27.48,27.5,27.48,27.5,28600.0,19.1319,19.1459,19.1319,19.1459,28600.0
2007-06-01 15:00:00,27.5,27.5,27.45,27.48,34200.0,19.1459,19.1459,19.1111,19.1319,34200.0
2007-06-01 15:10:00,27.48,27.5,27.46,27.5,28200.0,19.1319,19.1459,19.118,19.1459,28200.0
2007-06-01 15:20:00,27.5,27.54,27.49,27.53,32600.0,19.1459,19.1737,19.1389,19.1668,32600.0
2007-06-01 15:30:00,27.54,27.61,27.54,27.58,88400.0,19.1737,19.2225,19.1737,19.2016,88400.0
2007-06-01 15:40:00,27.59,27.65,27.59,27.65,64000.0,19.2085,19.2503,19.2085,19.2503,64000.0
2007-06-01 15:50:00,27.64,27.67,27.63,27.65,54400.0,19.2433,19.2642,19.2364,19.2503,54400.0
2007-06-04 09:30:00,27.48,27.57,27.48,27.57,24800.0,19.1319,19.1946,19.1319,19.1946,24800.0
2007-06-04 09:40:00,27.57,27.66,27.39,27.43,42000.0,19.1946,19.2573,19.0693,19.0971,42000.0
2007-06-04 09:50:00,27.42,27.47,27.27,27.31,40600.0,19.0902,19.125,18.9857,19.0136,40600.0
2007-06-04 10:00:00,27.3,27.41,27.25,27.41,87600.0,19.0066,19.0832,18.9718,19.0832,87600.0
2007-06-04 10:10:00,27.4,27.44,27.35,27.36,36000.0,19.0762,19.1041,19.0414,19.0484,36000.0
2007-06-04 10:20:00,27.36,27.4,27.36,27.4,16800.0,19.0484,19.0762,19.0484,19.0762,16800.0
2007-06-04 10:30:00,27.38,27.41,27.36,27.4,25000.0,19.0623,19.0832,19.0484,19.0762,25000.0
2007-06-04 10:40:00,27.39,27.39,27.36,27.36,38400.0,19.0693,19.0693,19.0484,19.0484,38400.0
2007-06-04 10:50:00,27.36,27.4,27.36,27.36,18600.0,19.0484,19.0762,19.0484,19.0484,18600.0
2007-06-04 11:00:00,27.36,27.44,27.35,27.44,19800.0,19.0484,19.1041,19.0414,19.1041,19800.0
2007-06-04 11:10:00,27.45,27.46,27.43,27.46,10000.0,19.1111,19.118,19.0971,19.118,10000.0
2007-06-04 11:20:00,27.44,27.48,27.43,27.48,14400.0,19.1041,19.1319,19.0971,19.1319,14400.0
2007-06-04 11:30:00,27.46,27.53,27.46,27.5,17600.0,19.118,19.1668,19.118,19.1459,17600.0
2007-06-04 11:40:00,27.5,27.55,27.48,27.54,24000.0,19.1459,19.1807,19.1319,19.1737,24000.0
2007-06-04 11:50:00,27.55,27.55,27.49,27.51,34600.0,19.1807,19.1807,19.1389,19.1528,34600.0
2007-06-04 12:00:00,27.5,27.52,27.5,27.52,23400.0,19.1459,19.1598,19.1459,19.1598,23400.0
2007-06-04 12:10:00,27.51,27.54,27.49,27.49,21400.0,19.1528,19.1737,19.1389,19.1389,21400.0
2007-06-04 12:20:00,27.49,27.55,27.49,27.49,21200.0,19.1389,19.1807,19.1389,19.1389,21200.0
2007-06-04 12:30:00,27.49,27.52,27.46,27.52,22800.0,19.1389,19.1598,19.118,19.1598,22800.0
2007-06-04 12:40:00,27.52,27.53,27.49,27.49,10600.0,19.1598,19.1668,19.1389,19.1389,10600.0
2007-06-04 12:50:00,27.49,27.53,27.49,27.5,27800.0,19.1389,19.1668,19.1389,19.1459,27800.0
2007-06-04 13:00:00,27.52,27.52,27.48,27.48,23200.0,19.1598,19.1598,19.1319,19.1319,23200.0
2007-06-04 13:10:00,27.47,27.47,27.46,27.46,12400.0,19.125,19.125,19.118,19.118,12400.0
2007-06-04 13:20:00,27.46,27.47,27.46,27.46,9000.0,19.118,19.125,19.118,19.118,9000.0
2007-06-04 13:30:00,27.46,27.46,27.43,27.43,13800.0,19.118,19.118,19.0971,19.0971,13800.0
2007-06-04 13:40:00,27.43,27.43,27.4,27.41,15400.0,19.0971,19.0971,19.0762,19.0832,15400.0
2007-06-04 13:50:00,27.41,27.41,27.4,27.4,15600.0,19.0832,19.0832,19.0762,19.0762,15600.0
2007-06-04 14:00:00,27.4,27.45,27.4,27.42,26600.0,19.0762,19.1111,19.0762,19.0902,26600.0
2007-06-04 14:10:00,27.42,27.42,27.39,27.39,36400.0,19.0902,19.0902,19.0693,19.0693,36400.0
2007-06-04 14:20:00,27.39,27.39,27.39,27.39,12800.0,19.0693,19.0693,19.0693,19.0693,12800.0
2007-06-04 14:30:00,27.39,27.41,27.38,27.39,29000.0,19.0693,19.0832,19.0623,19.0693,29000.0
2007-06-04 14:40:00,27.39,27.41,27.39,27.4,28000.0,19.0693,19.0832,19.0693,19.0762,28000.0
2007-06-04 14:50:00,27.4,27.42,27.36,27.41,37000.0,19.0762,19.0902,19.0484,19.0832,37000.0
2007-06-04 15:00:00,27.41,27.43,27.41,27.42,13800.0,19.0832,19.0971,19.0832,19.0902,13800.0
2007-06-04 15:10:00,27.42,27.42,27.36,27.36,28200.0,19.0902,19.0902,19.0484,19.0484,28200.0
2007-06-04 15:20:00,27.36,27.4,27.35,27.39,66000.0,19.0484,19.0762,19.0414,19.0693,66000.0
2007-06-04 15:30:00,27.39,27.4,27.38,27.39,36200.0,19.0693,19.0762,19.0623,19.0693,36200.0
2007-06-04 15:40:00,27.4,27.41,27.39,27.41,58800.0,19.0762,19.0832,19.0693,19.0832,58800.0
2007-06-04 15:50:00,27.41,27.46,27.41,27.45,126800.0,19.0832,19.118,19.0832,19.1111,126800.0
2007-06-05 09:30:00,27.36,27.38,27.28,27.28,17800.0,19.0484,19.0623,18.9927,18.9927,17800.0
2007-06-05 09:40:00,27.28,27.28,27.18,27.23,84800.0,18.9927,18.9927,18.9231,18.9579,84800.0
2007-06-05 09:50:00,27.25,27.27,27.21,27.26,11800.0,18.9718,18.9857,18.944,18.9788,11800.0
2007-06-05 10:00:00,27.27,27.36,27.25,27.36,45000.0,18.9857,19.0484,18.9718,19.0484,45000.0
2007-06-05 10:10:00,27.36,27.42,27.33,27.39,20600.0,19.0484,19.0902,19.0275,19.0693,20600.0
2007-06-05 10:20:00,27.39,27.4,27.31,27.4,44200.0,19.0693,19.0762,19.0136,19.0762,44200.0
2007-06-05 10:30:00,27.4,27.47,27.39,27.4,41200.0,19.0762,19.125,19.0693,19.0762,41200.0
2007-06-05 10:40:00,27.39,27.4,27.34,27.37,31400.0,19.0693,19.0762,19.0345,19.0554,31400.0
2007-06-05 10:50:00,27.35,27.4,27.35,27.36,29600.0,19.0414,19.0762,19.0414,19.0484,29600.0
2007-06-05 11:00:00,27.36,27.4,27.35,27.4,17800.0,19.0484,19.0762,19.0414,19.0762,17800.0
2007-06-05 11:10:00,27.4,27.41,27.34,27.36,20600.0,19.0762,19.0832,19.0345,19.0484,20600.0
2007-06-05 11:20:00,27.36,27.36,27.32,27.33,15400.0,19.0484,19.0484,19.0206,19.0275,15400.0
2007-06-05 11:30:00,27.33,27.33,27.25,27.3,118000.0,19.0275,19.0275,18.9718,19.0066,118000.0
2007-06-05 11:40:00,27.31,27.31,27.27,27.28,10000.0,19.0136,19.0136,18.9857,18.9927,10000.0
2007-06-05 11:50:00,27.28,27.32,27.25,27.31,26800.0,18.9927,19.0206,18.9718,19.0136,26800.0
2007-06-05 12:00:00,27.31,27.34,27.29,27.33,31400.0,19.0136,19.0345,18.9997,19.0275,31400.0
2007-06-05 12:10:00,27.34,27.36,27.29,27.3,24400.0,19.0345,19.0484,18.9997,19.0066,24400.0
2007-06-05 12:20:00,27.3,27.34,27.28,27.3,24600.0,19.0066,19.0345,18.9927,19.0066,24600.0
2007-06-05 12:30:00,27.31,27.34,27.27,27.32,22200.0,19.0136,19.0345,18.9857,19.0206,22200.0
2007-06-05 12:40:00,27.34,27.35,27.32,27.34,48800.0,19.0345,19.0414,19.0206,19.0345,48800.0
2007-06-05 12:50:00,27.34,27.36,27.32,27.36,38800.0,19.0345,19.0484,19.0206,19.0484,38800.0
2007-06-05 13:00:00,27.35,27.36,27.3,27.34,25600.0,19.0414,19.0484,19.0066,19.0345,25600.0
2007-06-05 13:10:00,27.34,27.36,27.3,27.3,18400.0,19.0345,19.0484,19.0066,19.0066,18400.0
2007-06-05 13:20:00,27.3,27.31,27.26,27.26,7200.0,19.0066,19.0136,18.9788,18.9788,7200.0
2007-06-05 13:30:00,27.26,27.31,27.25,27.3,11600.0,18.9788,19.0136,18.9718,19.0066,11600.0
2007-06-05 13:40:00,27.3,27.3,27.21,27.22,23000.0,19.0066,19.0066,18.944,18.9509,23000.0
2007-06-05 13:50:00,27.22,27.24,27.19,27.21,18200.0,18.9509,18.9649,18.93,18.944,18200.0
2007-06-05 14:00:00,27.21,27.21,27.15,27.18,22000.0,18.944,18.944,18.9022,18.9231,22000.0
2007-06-05 14:10:00,27.18,27.25,27.17,27.18,41000.0,18.9231,18.9718,18.9161,18.9231,41000.0
2007-06-05 14:20:00,27.18,27.23,27.1,27.11,51400.0,18.9231,18.9579,18.8674,18.8743,51400.0
2007-06-05 14:30:00,27.11,27.13,27.05,27.11,41200.0,18.8743,18.8883,18.8326,18.8743,41200.0
2007-06-05 14:40:00,27.11,27.13,27.07,27.13,26400.0,18.8743,18.8883,18.8465,18.8883,26400.0
2007-06-05 14:50:00,27.13,27.13,27.03,27.03,42800.0,18.8883,18.8883,18.8186,18.8186,42800.0
2007-06-05 15:00:00,27.03,27.06,27.02,27.06,34600.0,18.8186,18.8395,18.8117,18.8395,34600.0
2007-06-05 15:10:00,27.06,27.08,27.01,27.02,48200.0,18.8395,18.8535,18.8047,18.8117,48200.0
2007-06-05 15:20:00,27.01,27.11,27.0,27.1,70600.0,18.8047,18.8743,18.7978,18.8674,70600.0
2007-06-05 15:30:00,27.09,27.23,27.09,27.21,88800.0,18.8604,18.9579,18.8604,18.944,88800.0
2007-06-05 15:40:00,27.2,27.25,27.15,27.18,150800.0,18.937,18.9718,18.9022,18.9231,150800.0
2007-06-05 15:50:00,27.17,27.31,27.14,27.14,87200.0,18.9161,19.0136,18.8952,18.8952,87200.0
2007-06-06 09:30:00,27.0,27.0,26.78,26.8,48400.0,18.7978,18.7978,18.6446,18.6585,48400.0
2007-06-06 09:40:00,26.8,26.88,26.79,26.82,83800.0,18.6585,18.7142,18.6516,18.6724,83800.0
2007-06-06 09:50:00,26.82,27.02,26.8,26.97,71000.0,18.6724,18.8117,18.6585,18.7769,71000.0
2007-06-06 10:00:00,26.96,26.98,26.91,26.96,79200.0,18.7699,18.7838,18.7351,18.7699,79200.0
2007-06-06 10:10:00,26.95,27.0,26.91,26.96,44800.0,18.763,18.7978,18.7351,18.7699,44800.0
2007-06-06 10:20:00,26.96,26.96,26.89,26.93,22000.0,18.7699,18.7699,18.7212,18.749,22000.0
2007-06-06 10:30:00,26.93,26.94,26.84,26.89,35200.0,18.749,18.756,18.6864,18.7212,35200.0
2007-06-06 10:40:00,26.88,26.9,26.84,26.85,17800.0,18.7142,18.7281,18.6864,18.6933,17800.0
2007-06-06 10:50:00,26.85,26.9,26.82,26.89,19600.0,18.6933,18.7281,18.6724,18.7212,19600.0
2007-06-06 11:00:00,26.87,26.91,26.81,26.88,24000.0,18.7073,18.7351,18.6655,18.7142,24000.0
2007-06-06 11:10:00,26.88,26.89,26.8,26.83,12000.0,18.7142,18.7212,18.6585,18.6794,12000.0
2007-06-06 11:20:00,26.85,26.86,26.8,26.82,8400.0,18.6933,18.7003,18.6585,18.6724,8400.0
2007-06-06 11:30:00,26.8,26.84,26.8,26.8,17400.0,18.6585,18.6864,18.6585,18.6585,17400.0
2007-06-06 11:40:00,26.81,26.82,26.78,26.8,32600.0,18.6655,18.6724,18.6446,18.6585,32600.0
2007-06-06 11:50:00,26.8,26.84,26.8,26.81,13800.0,18.6585,18.6864,18.6585,18.6655,13800.0
2007-06-06 12:00:00,26.8,26.84,26.79,26.82,27400.0,18.6585,18.6864,18.6516,18.6724,27400.0
2007-06-06 12:10:00,26.81,26.82,26.76,26.8,20000.0,18.6655,18.6724,18.6307,18.6585,20000.0
2007-06-06 12:20:00,26.81,26.84,26.77,26.84,22400.0,18.6655,18.6864,18.6376,18.6864,22400.0
2007-06-06 12:30:00,26.83,26.84,26.74,26.75,40000.0,18.6794,18.6864,18.6167,18.6237,40000.0
2007-06-06 12:40:00,26.75,26.78,26.73,26.75,27000.0,18.6237,18.6446,18.6098,18.6237,27000.0
2007-06-06 12:50:00,26.75,26.79,26.71,26.73,10800.0,18.6237,18.6516,18.5959,18.6098,10800.0
2007-06-06 13:00:00,26.73,26.73,26.66,26.7,16400.0,18.6098,18.6098,18.5611,18.5889,16400.0
2007-06-06 13:10:00,26.68,26.68,26.59,26.65,21400.0,18.575,18.575,18.5123,18.5541,21400.0
2007-06-06 13:20:00,26.65,26.66,26.59,26.65,17000.0,18.5541,18.5611,18.5123,18.5541,17000.0
2007-06-06 13:30:00,26.62,26.64,26.59,26.59,8800.0,18.5332,18.5471,18.5123,18.5123,8800.0
2007-06-06 13:40:00,26.6,26.67,26.59,26.65,17600.0,18.5193,18.568,18.5123,18.5541,17600.0
2007-06-06 13:50:00,26.63,26.7,26.63,26.7,23800.0,18.5402,18.5889,18.5402,18.5889,23800.0
2007-06-06 14:00:00,26.7,26.75,26.67,26.73,26000.0,18.5889,18.6237,18.568,18.6098,26000.0
2007-06-06 14:10:00,26.75,26.75,26.72,26.75,17400.0,18.6237,18.6237,18.6028,18.6237,17400.0
2007-06-06 14:20:00,26.74,26.8,26.73,26.77,40200.0,18.6167,18.6585,18.6098,18.6376,40200.0
2007-06-06 14:30:00,26.78,26.8,26.76,26.78,24400.0,18.6446,18.6585,18.6307,18.6446,24400.0
2007-06-06 14:40:00,26.79,26.82,26.79,26.81,17800.0,18.6516,18.6724,18.6516,18.6655,17800.0
2007-06-06 14:50:00,26.8,26.82,26.77,26.81,10400.0,18.6585,18.6724,18.6376,18.6655,10400.0
2007-06-06 15:00:00,26.8,26.82,26.75,26.81,34200.0,18.6585,18.6724,18.6237,18.6655,34200.0
2007-06-06 15:10:00,26.81,26.85,26.81,26.85,19200.0,18.6655,18.6933,18.6655,18.6933,19200.0
2007-06-06 15:20:00,26.85,26.88,26.82,26.85,33800.0,18.6933,18.7142,18.6724,18.6933,33800.0
2007-06-06 15:30:00,26.85,26.88,26.84,26.84,32400.0,18.6933,18.7142,18.6864,18.6864,32400.0
2007-06-06 15:40:00,26.84,26.85,26.79,26.82,51400.0,18.6864,18.6933,18.6516,18.6724,51400.0
2007-06-06 15:50:00,26.82,26.84,26.78,26.82,80400.0,18.6724,18.6864,18.6446,18.6724,80400.0
2007-06-07 09:30:00,26.74,26.74,26.56,26.66,27600.0,18.6167,18.6167,18.4914,18.5611,27600.0
2007-06-07 09:40:00,26.65,26.72,26.62,26.66,46000.0,18.5541,18.6028,18.5332,18.5611,46000.0
2007-06-07 09:50:00,26.66,26.72,26.65,26.7,25000.0,18.5611,18.6028,18.5541,18.5889,25000.0
2007-06-07 10:00:00,26.71,26.78,26.7,26.73,18400.0,18.5959,18.6446,18.5889,18.6098,18400.0
2007-06-07 10:10:00,26.71,26.72,26.64,26.64,25600.0,18.5959,18.6028,18.5471,18.5471,25600.0
2007-06-07 10:20:00,26.66,26.67,26.63,26.66,12400.0,18.5611,18.568,18.5402,18.5611,12400.0
2007-06-07 10:30:00,26.66,26.68,26.58,26.59,23800.0,18.5611,18.575,18.5054,18.5123,23800.0
2007-06-07 10:40:00,26.59,26.63,26.58,26.58,19600.0,18.5123,18.5402,18.5054,18.5054,19600.0
2007-06-07 10:50:00,26.58,26.67,26.58,26.61,24600.0,18.5054,18.568,18.5054,18.5262,24600.0
2007-06-07 11:00:00,26.61,26.61,26.55,26.55,23000.0,18.5262,18.5262,18.4845,18.4845,23000.0
2007-06-07 11:10:00,26.55,26.55,26.5,26.55,29200.0,18.4845,18.4845,18.4497,18.4845,29200.0
2007-06-07 11:20:00,26.53,26.59,26.51,26.58,22000.0,18.4705,18.5123,18.4566,18.5054,22000.0
2007-06-07 11:30:00,26.59,26.59,26.54,26.55,28200.0,18.5123,18.5123,18.4775,18.4845,28200.0
2007-06-07 11:40:00,26.57,26.68,26.57,26.65,55800.0,18.4984,18.575,18.4984,18.5541,55800.0
2007-06-07 11:50:00,26.65,26.66,26.6,26.63,41400.0,18.5541,18.5611,18.5193,18.5402,41400.0
2007-06-07 12:00:00,26.61,26.61,26.58,26.6,25600.0,18.5262,18.5262,18.5054,18.5193,25600.0
2007-06-07 12:10:00,26.61,26.68,26.59,26.67,27600.0,18.5262,18.575,18.5123,18.568,27600.0
2007-06-07 12:20:00,26.65,26.7,26.64,26.67,17000.0,18.5541,18.5889,18.5471,18.568,17000.0
2007-06-07 12:30:00,26.67,26.73,26.66,26.7,45400.0,18.568,18.6098,18.5611,18.5889,45400.0
2007-06-07 12:40:00,26.7,26.73,26.57,26.57,34600.0,18.5889,18.6098,18.4984,18.4984,34600.0
2007-06-07 12:50:00,26.55,26.58,26.5,26.54,23800.0,18.4845,18.5054,18.4497,18.4775,23800.0
2007-06-07 13:00:00,26.54,26.59,26.53,26.57,16600.0,18.4775,18.5123,18.4705,18.4984,16600.0
2007-06-07 13:10:00,26.56,26.58,26.52,26.55,24000.0,18.4914,18.5054,18.4636,18.4845,24000.0
2007-06-07 13:20:00,26.53,26.57,26.52,26.53,18000.0,18.4705,18.4984,18.4636,18.4705,18000.0
2007-06-07 13:30:00,26.53,26.54,26.47,26.5,36600.0,18.4705,18.4775,18.4288,18.4497,36600.0
2007-06-07 13:40:00,26.49,26.49,26.4,26.48,38600.0,18.4427,18.4427,18.38,18.4357,38600.0
2007-06-07 13:50:00,26.49,26.55,26.49,26.54,47800.0,18.4427,18.4845,18.4427,18.4775,47800.0
2007-06-07 14:00:00,26.54,26.55,26.49,26.5,25000.0,18.4775,18.4845,18.4427,18.4497,25000.0
2007-06-07 14:10:00,26.49,26.51,26.4,26.43,18800.0,18.4427,18.4566,18.38,18.4009,18800.0
2007-06-07 14:20:00,26.46,26.52,26.39,26.5,30800.0,18.4218,18.4636,18.3731,18.4497,30800.0
2007-06-07 14:30:00,26.5,26.53,26.43,26.43,24800.0,18.4497,18.4705,18.4009,18.4009,24800.0
2007-06-07 14:40:00,26.43,26.61,26.43,26.53,172200.0,18.4009,18.5262,18.4009,18.4705,172200.0
2007-06-07 14:50:00,26.53,26.57,26.53,26.54,50600.0,18.4705,18.4984,18.4705,18.4775,50600.0
2007-06-07 15:00:00,26.53,26.56,26.52,26.56,39200.0,18.4705,18.4914,18.4636,18.4914,39200.0
2007-06-07 15:10:00,26.56,26.58,26.52,26.53,38000.0,18.4914,18.5054,18.4636,18.4705,38000.0
2007-06-07 15:20:00,26.53,26.57,26.47,26.5,46400.0,18.4705,18.4984,18.4288,18.4497,46400.0
2007-06-07 15:30:00,26.51,26.53,26.47,26.48,36800.0,18.4566,18.4705,18.4288,18.4357,36800.0
2007-06-07 15:40:00,26.48,26.52,26.45,26.45,96800.0,18.4357,18.4636,18.4148,18.4148,96800.0
2007-06-07 15:50:00,26.45,26.46,26.34,26.34,114400.0,18.4148,18.4218,18.3383,18.3383,114400.0
2007-06-08 09:30:00,26.42,26.44,26.3,26.3,57200.0,18.394,18.4079,18.3104,18.3104,57200.0
2007-06-08 09:40:00,26.32,26.36,26.28,26.31,33000.0,18.3243,18.3522,18.2965,18.3174,33000.0
2007-06-08 09:50:00,26.32,26.39,26.3,26.34,17600.0,18.3243,18.3731,18.3104,18.3383,17600.0
2007-06-08 10:00:00,26.34,26.42,26.31,26.41,17200.0,18.3383,18.394,18.3174,18.387,17200.0
2007-06-08 10:10:00,26.39,26.46,26.39,26.46,17600.0,18.3731,18.4218,18.3731,18.4218,17600.0
2007-06-08 10:20:00,26.46,26.55,26.43,26.55,9200.0,18.4218,18.4845,18.4009,18.4845,9200.0
2007-06-08 10:30:00,26.55,26.55,26.48,26.52,13000.0,18.4845,18.4845,18.4357,18.4636,13000.0
2007-06-08 10:40:00,26.52,26.54,26.5,26.52,7000.0,18.4636,18.4775,18.4497,18.4636,7000.0
2007-06-08 10:50:00,26.49,26.55,26.48,26.53,13600.0,18.4427,18.4845,18.4357,18.4705,13600.0
2007-06-08 11:00:00,26.54,26.54,26.5,26.54,24000.0,18.4775,18.4775,18.4497,18.4775,24000.0
2007-06-08 11:10:00,26.54,26.58,26.52,26.57,18800.0,18.4775,18.5054,18.4636,18.4984,18800.0
2007-06-08 11:20:00,26.57,26.71,26.57,26.69,45000.0,18.4984,18.5959,18.4984,18.5819,45000.0
2007-06-08 11:30:00,26.68,26.68,26.57,26.61,32600.0,18.575,18.575,18.4984,18.5262,32600.0
2007-06-08 11:40:00,26.6,26.65,26.6,26.64,17600.0,18.5193,18.5541,18.5193,18.5471,17600.0
2007-06-08 11:50:00,26.64,26.65,26.61,26.63,14400.0,18.5471,18.5541,18.5262,18.5402,14400.0
2007-06-08 12:00:00,26.62,26.63,26.59,26.62,30000.0,18.5332,18.5402,18.5123,18.5332,30000.0
2007-06-08 12:10:00,26.61,26.65,26.59,26.65,22200.0,18.5262,18.5541,18.5123,18.5541,22200.0
2007-06-08 12:20:00,26.63,26.67,26.63,26.65,9800.0,18.5402,18.568,18.5402,18.5541,9800.0
2007-06-08 12:30:00,26.64,26.67,26.6,26.65,30000.0,18.5471,18.568,18.5193,18.5541,30000.0
2007-06-08 12:40:00,26.65,26.66,26.64,26.64,26000.0,18.5541,18.5611,18.5471,18.5471,26000.0
2007-06-08 12:50:00,26.65,26.67,26.64,26.64,9400.0,18.5541,18.568,18.5471,18.5471,9400.0
2007-06-08 13:00:00,26.64,26.65,26.63,26.64,35000.0,18.5471,18.5541,18.5402,18.5471,35000.0
2007-06-08 13:10:00,26.64,26.65,26.63,26.63,12400.0,18.5471,18.5541,18.5402,18.5402,12400.0
2007-06-08 13:20:00,26.64,26.67,26.63,26.67,10000.0,18.5471,18.568,18.5402,18.568,10000.0
2007-06-08 13:30:00,26.66,26.74,26.64,26.74,48000.0,18.5611,18.6167,18.5471,18.6167,48000.0
2007-06-08 13:40:00,26.73,26.84,26.73,26.81,24400.0,18.6098,18.6864,18.6098,18.6655,24400.0
2007-06-08 13:50:00,26.81,26.83,26.73,26.74,17800.0,18.6655,18.6794,18.6098,18.6167,17800.0
2007-06-08 14:00:00,26.74,26.82,26.74,26.82,14200.0,18.6167,18.6724,18.6167,18.6724,14200.0
2007-06-08 14:10:00,26.82,26.85,26.79,26.81,19400.0,18.6724,18.6933,18.6516,18.6655,19400.0
2007-06-08 14:20:00,26.81,26.86,26.8,26.82,25200.0,18.6655,18.7003,18.6585,18.6724,25200.0
2007-06-08 14:30:00,26.81,26.81,26.79,26.79,4000.0,18.6655,18.6655,18.6516,18.6516,4000.0
2007-06-08 14:40:00,26.79,26.81,26.77,26.79,24600.0,18.6516,18.6655,18.6376,18.6516,24600.0
2007-06-08 14:50:00,26.78,26.79,26.75,26.75,33000.0,18.6446,18.6516,18.6237,18.6237,33000.0
2007-06-08 15:00:00,26.75,26.85,26.75,26.83,46200.0,18.6237,18.6933,18.6237,18.6794,46200.0
2007-06-08 15:10:00,26.83,26.86,26.73,26.75,27400.0,18.6794,18.7003,18.6098,18.6237,27400.0
2007-06-08 15:20:00,26.75,26.75,26.7,26.73,25400.0,18.6237,18.6237,18.5889,18.6098,25400.0
2007-06-08 15:30:00,26.71,26.73,26.67,26.73,32200.0,18.5959,18.6098,18.568,18.6098,32200.0
2007-06-08 15:40:00,26.73,26.77,26.72,26.72,38400.0,18.6098,18.6376,18.6028,18.6028,38400.0
2007-06-08 15:50:00,26.72,26.81,26.7,26.8,77600.0,18.6028,18.6655,18.5889,18.6585,77600.0
2007-06-11 09:30:00,26.64,26.68,26.53,26.57,26600.0,18.5471,18.575,18.4705,18.4984,26600.0
2007-06-11 09:40:00,26.54,26.63,26.51,26.56,28800.0,18.4775,18.5402,18.4566,18.4914,28800.0
2007-06-11 09:50:00,26.57,26.65,26.53,26.61,21200.0,18.4984,18.5541,18.4705,18.5262,21200.0
2007-06-11 10:00:00,26.61,26.61,26.5,26.51,38000.0,18.5262,18.5262,18.4497,18.4566,38000.0
2007-06-11 10:10:00,26.5,26.51,26.38,26.49,87800.0,18.4497,18.4566,18.3661,18.4427,87800.0
2007-06-11 10:20:00,26.48,26.49,26.36,26.39,31600.0,18.4357,18.4427,18.3522,18.3731,31600.0
2007-06-11 10:30:00,26.36,26.41,26.3,26.3,79200.0,18.3522,18.387,18.3104,18.3104,79200.0
2007-06-11 10:40:00,26.28,26.37,26.28,26.37,43400.0,18.2965,18.3591,18.2965,18.3591,43400.0
2007-06-11 10:50:00,26.37,26.45,26.35,26.45,18600.0,18.3591,18.4148,18.3452,18.4148,18600.0
2007-06-11 11:00:00,26.43,26.47,26.4,26.42,32000.0,18.4009,18.4288,18.38,18.394,32000.0
2007-06-11 11:10:00,26.42,26.44,26.39,26.4,18600.0,18.394,18.4079,18.3731,18.38,18600.0
2007-06-11 11:20:00,26.4,26.5,26.39,26.47,27000.0,18.38,18.4497,18.3731,18.4288,27000.0
2007-06-11 11:30:00,26.45,26.45,26.4,26.43,32000.0,18.4148,18.4148,18.38,18.4009,32000.0
2007-06-11 11:40:00,26.41,26.49,26.41,26.45,21200.0,18.387,18.4427,18.387,18.4148,21200.0
2007-06-11 11:50:00,26.46,26.5,26.39,26.44,26600.0,18.4218,18.4497,18.3731,18.4079,26600.0
2007-06-11 12:00:00,26.45,26.51,26.42,26.49,21000.0,18.4148,18.4566,18.394,18.4427,21000.0
2007-06-11 12:10:00,26.49,26.5,26.43,26.46,9200.0,18.4427,18.4497,18.4009,18.4218,9200.0
2007-06-11 12:20:00,26.43,26.46,26.39,26.45,10200.0,18.4009,18.4218,18.3731,18.4148,10200.0
2007-06-11 12:30:00,26.45,26.48,26.44,26.48,11000.0,18.4148,18.4357,18.4079,18.4357,11000.0
2007-06-11 12:40:00,26.48,26.56,26.43,26.56,27000.0,18.4357,18.4914,18.4009,18.4914,27000.0
2007-06-11 12:50:00,26.57,26.61,26.52,26.57,21800.0,18.4984,18.5262,18.4636,18.4984,21800.0
2007-06-11 13:00:00,26.58,26.61,26.51,26.6,26800.0,18.5054,18.5262,18.4566,18.5193,26800.0
2007-06-11 13:10:00,26.6,26.64,26.6,26.61,26800.0,18.5193,18.5471,18.5193,18.5262,26800.0
2007-06-11 13:20:00,26.62,26.63,26.57,26.58,18000.0,18.5332,18.5402,18.4984,18.5054,18000.0
2007-06-11 13:30:00,26.59,26.6,26.57,26.59,12400.0,18.5123,18.5193,18.4984,18.5123,12400.0
2007-06-11 13:40:00,26.57,26.58,26.49,26.56,28000.0,18.4984,18.5054,18.4427,18.4914,28000.0
2007-06-11 13:50:00,26.53,26.55,26.43,26.46,11600.0,18.4705,18.4845,18.4009,18.4218,11600.0
2007-06-11 14:00:00,26.43,26.48,26.43,26.46,12600.0,18.4009,18.4357,18.4009,18.4218,12600.0
2007-06-11 14:10:00,26.45,26.47,26.4,26.44,33400.0,18.4148,18.4288,18.38,18.4079,33400.0
2007-06-11 14:20:00,26.44,26.47,26.43,26.43,15000.0,18.4079,18.4288,18.4009,18.4009,15000.0
2007-06-11 14:30:00,26.45,26.46,26.39,26.43,19600.0,18.4148,18.4218,18.3731,18.4009,19600.0
2007-06-11 14:40:00,26.43,26.43,26.36,26.4,21600.0,18.4009,18.4009,18.3522,18.38,21600.0
2007-06-11 14:50:00,26.4,26.48,26.4,26.45,21600.0,18.38,18.4357,18.38,18.4148,21600.0
2007-06-11 15:00:00,26.43,26.45,26.39,26.43,25800.0,18.4009,18.4148,18.3731,18.4009,25800.0
2007-06-11 15:10:00,26.43,26.47,26.43,26.46,19000.0,18.4009,18.4288,18.4009,18.4218,19000.0
2007-06-11 15:20:00,26.46,26.48,26.43,26.47,23200.0,18.4218,18.4357,18.4009,18.4288,23200.0
2007-06-11 15:30:00,26.47,26.48,26.43,26.47,50600.0,18.4288,18.4357,18.4009,18.4288,50600.0
2007-06-11 15:40:00,26.46,26.48,26.43,26.45,46200.0,18.4218,18.4357,18.4009,18.4148,46200.0
2007-06-11 15:50:00,26.44,26.48,26.41,26.45,73800.0,18.4079,18.4357,18.387,18.4148,73800.0
2007-06-12 09:30:00,26.36,26.43,26.35,26.41,24000.0,18.3522,18.4009,18.3452,18.387,24000.0
2007-06-12 09:40:00,26.41,26.45,26.41,26.45,25600.0,18.387,18.4148,18.387,18.4148,25600.0
2007-06-12 09:50:00,26.45,26.45,26.39,26.39,24400.0,18.4148,18.4148,18.3731,18.3731,24400.0
2007-06-12 10:00:00,26.38,26.38,26.27,26.33,26200.0,18.3661,18.3661,18.2895,18.3313,26200.0
2007-06-12 10:10:00,26.33,26.38,26.25,26.27,36200.0,18.3313,18.3661,18.2756,18.2895,36200.0
2007-06-12 10:20:00,26.25,26.28,26.2,26.23,42000.0,18.2756,18.2965,18.2408,18.2617,42000.0
2007-06-12 10:30:00,26.22,26.27,26.22,26.25,17600.0,18.2547,18.2895,18.2547,18.2756,17600.0
2007-06-12 10:40:00,26.25,26.31,26.23,26.31,35800.0,18.2756,18.3174,18.2617,18.3174,35800.0
2007-06-12 10:50:00,26.31,26.32,26.28,26.31,20200.0,18.3174,18.3243,18.2965,18.3174,20200.0
2007-06-12 11:00:00,26.31,26.35,26.25,26.25,43600.0,18.3174,18.3452,18.2756,18.2756,43600.0
2007-06-12 11:10:00,26.25,26.33,26.25,26.32,23000.0,18.2756,18.3313,18.2756,18.3243,23000.0
2007-06-12 11:20:00,26.32,26.33,26.29,26.3,32800.0,18.3243,18.3313,18.3035,18.3104,32800.0
2007-06-12 11:30:00,26.3,26.32,26.26,26.31,21800.0,18.3104,18.3243,18.2826,18.3174,21800.0
2007-06-12 11:40:00,26.29,26.33,26.29,26.31,16600.0,18.3035,18.3313,18.3035,18.3174,16600.0
2007-06-12 11:50:00,26.31,26.31,26.25,26.3,15600.0,18.3174,18.3174,18.2756,18.3104,15600.0
2007-06-12 12:00:00,26.28,26.29,26.24,26.26,37000.0,18.2965,18.3035,18.2686,18.2826,37000.0
2007-06-12 12:10:00,26.25,26.28,26.23,26.25,26000.0,18.2756,18.2965,18.2617,18.2756,26000.0
2007-06-12 12:20:00,26.25,26.25,26.2,26.2,15600.0,18.2756,18.2756,18.2408,18.2408,15600.0
2007-06-12 12:30:00,26.2,26.25,26.18,26.24,30600.0,18.2408,18.2756,18.2269,18.2686,30600.0
2007-06-12 12:40:00,26.25,26.25,26.22,26.22,5600.0,18.2756,18.2756,18.2547,18.2547,5600.0
2007-06-12 12:50:00,26.22,26.22,26.16,26.18,13200.0,18.2547,18.2547,18.2129,18.2269,13200.0
2007-06-12 13:00:00,26.16,26.2,26.14,26.15,11200.0,18.2129,18.2408,18.199,18.206,11200.0
2007-06-12 13:10:00,26.16,26.23,26.16,26.22,13400.0,18.2129,18.2617,18.2129,18.2547,13400.0
2007-06-12 13:20:00,26.22,26.24,26.19,26.21,23400.0,18.2547,18.2686,18.2338,18.2478,23400.0
2007-06-12 13:30:00,26.23,26.25,26.19,26.25,12400.0,18.2617,18.2756,18.2338,18.2756,12400.0
2007-06-12 13:40:00,26.25,26.43,26.24,26.42,90400.0,18.2756,18.4009,18.2686,18.394,90400.0
2007-06-12 13:50:00,26.43,26.43,26.35,26.38,60800.0,18.4009,18.4009,18.3452,18.3661,60800.0
2007-06-12 14:00:00,26.36,26.47,26.36,26.43,33800.0,18.3522,18.4288,18.3522,18.4009,33800.0
2007-06-12 14:10:00,26.43,26.44,26.4,26.4,24200.0,18.4009,18.4079,18.38,18.38,24200.0
2007-06-12 14:20:00,26.4,26.41,26.34,26.37,32800.0,18.38,18.387,18.3383,18.3591,32800.0
2007-06-12 14:30:00,26.36,26.4,26.32,26.32,26800.0,18.3522,18.38,18.3243,18.3243,26800.0
2007-06-12 14:40:00,26.33,26.34,26.25,26.25,29400.0,18.3313,18.3383,18.2756,18.2756,29400.0
2007-06-12 14:50:00,26.27,26.3,26.22,26.25,26600.0,18.2895,18.3104,18.2547,18.2756,26600.0
2007-06-12 15:00:00,26.27,26.3,26.21,26.24,37400.0,18.2895,18.3104,18.2478,18.2686,37400.0
2007-06-12 15:10:00,26.24,26.24,26.15,26.19,26800.0,18.2686,18.2686,18.206,18.2338,26800.0
2007-06-12 15:20:00,26.2,26.25,26.17,26.24,37200.0,18.2408,18.2756,18.2199,18.2686,37200.0
2007-06-12 15:30:00,26.25,26.27,26.2,26.21,47600.0,18.2756,18.2895,18.2408,18.2478,47600.0
2007-06-12 15:40:00,26.2,26.29,26.18,26.22,63200.0,18.2408,18.3035,18.2269,18.2547,63200.0
2007-06-12 15:50:00,26.22,26.26,26.2,26.22,49800.0,18.2547,18.2826,18.2408,18.2547,49800.0
2007-06-13 09:30:00,26.25,26.5,26.25,26.41,247800.0,18.2756,18.4497,18.2756,18.387,247800.0
2007-06-13 09:40:00,26.41,26.59,26.4,26.46,124600.0,18.387,18.5123,18.38,18.4218,124600.0
2007-06-13 09:50:00,26.46,26.59,26.45,26.5,80200.0,18.4218,18.5123,18.4148,18.4497,80200.0
2007-06-13 10:00:00,26.5,26.66,26.5,26.56,73400.0,18.4497,18.5611,18.4497,18.4914,73400.0
2007-06-13 10:10:00,26.57,26.64,26.56,26.63,66600.0,18.4984,18.5471,18.4914,18.5402,66600.0
2007-06-13 10:20:00,26.63,26.77,26.63,26.73,106400.0,18.5402,18.6376,18.5402,18.6098,106400.0
2007-06-13 10:30:00,26.73,26.74,26.68,26.69,32400.0,18.6098,18.6167,18.575,18.5819,32400.0
2007-06-13 10:40:00,26.68,26.8,26.68,26.8,40000.0,18.575,18.6585,18.575,18.6585,40000.0
2007-06-13 10:50:00,26.81,26.85,26.77,26.84,39200.0,18.6655,18.6933,18.6376,18.6864,39200.0
2007-06-13 11:00:00,26.83,26.98,26.83,26.96,52200.0,18.6794,18.7838,18.6794,18.7699,52200.0
2007-06-13 11:10:00,26.96,26.97,26.9,26.96,31000.0,18.7699,18.7769,18.7281,18.7699,31000.0
2007-06-13 11:20:00,26.95,26.95,26.86,26.92,46200.0,18.763,18.763,18.7003,18.7421,46200.0
2007-06-13 11:30:00,26.92,26.97,26.88,26.9,44600.0,18.7421,18.7769,18.7142,18.7281,44600.0
2007-06-13 11:40:00,26.9,26.97,26.9,26.97,23400.0,18.7281,18.7769,18.7281,18.7769,23400.0
2007-06-13 11:50:00,26.97,27.12,26.97,27.1,54600.0,18.7769,18.8813,18.7769,18.8674,54600.0
2007-06-13 12:00:00,27.1,27.13,27.05,27.07,47400.0,18.8674,18.8883,18.8326,18.8465,47400.0
2007-06-13 12:10:00,27.07,27.07,27.05,27.05,19200.0,18.8465,18.8465,18.8326,18.8326,19200.0
2007-06-13 12:20:00,27.06,27.07,26.89,26.89,71200.0,18.8395,18.8465,18.7212,18.7212,71200.0
2007-06-13 12:30:00,26.89,27.02,26.86,27.0,62800.0,18.7212,18.8117,18.7003,18.7978,62800.0
2007-06-13 12:40:00,27.0,27.0,26.97,26.99,26800.0,18.7978,18.7978,18.7769,18.7908,26800.0
2007-06-13 12:50:00,26.99,27.0,26.97,26.97,29600.0,18.7908,18.7978,18.7769,18.7769,29600.0
2007-06-13 13:00:00,26.97,27.0,26.97,26.99,32800.0,18.7769,18.7978,18.7769,18.7908,32800.0
2007-06-13 13:10:00,27.0,27.03,26.97,27.0,46600.0,18.7978,18.8186,18.7769,18.7978,46600.0
2007-06-13 13:20:00,26.99,27.03,26.99,27.0,25200.0,18.7908,18.8186,18.7908,18.7978,25200.0
2007-06-13 13:30:00,27.0,27.04,27.0,27.04,34600.0,18.7978,18.8256,18.7978,18.8256,34600.0
2007-06-13 13:40:00,27.04,27.05,27.02,27.04,34200.0,18.8256,18.8326,18.8117,18.8256,34200.0
2007-06-13 13:50:00,27.04,27.05,27.0,27.04,23200.0,18.8256,18.8326,18.7978,18.8256,23200.0
2007-06-13 14:00:00,27.04,27.1,27.04,27.08,38600.0,18.8256,18.8674,18.8256,18.8535,38600.0
2007-06-13 14:10:00,27.08,27.21,27.08,27.15,64200.0,18.8535,18.944,18.8535,18.9022,64200.0
2007-06-13 14:20:00,27.16,27.25,27.15,27.22,80000.0,18.9092,18.9718,18.9022,18.9509,80000.0
2007-06-13 14:30:00,27.22,27.22,27.18,27.21,43800.0,18.9509,18.9509,18.9231,18.944,43800.0
2007-06-13 14:40:00,27.21,27.24,27.18,27.24,53800.0,18.944,18.9649,18.9231,18.9649,53800.0
2007-06-13 14:50:00,27.24,27.3,27.24,27.28,53200.0,18.9649,19.0066,18.9649,18.9927,53200.0
2007-06-13 15:00:00,27.28,27.33,27.24,27.25,50800.0,18.9927,19.0275,18.9649,18.9718,50800.0
2007-06-13 15:10:00,27.26,27.26,27.18,27.22,34000.0,18.9788,18.9788,18.9231,18.9509,34000.0
2007-06-13 15:20:00,27.22,27.24,27.2,27.2,51800.0,18.9509,18.9649,18.937,18.937,51800.0
2007-06-13 15:30:00,27.21,27.23,27.2,27.22,55200.0,18.944,18.9579,18.937,18.9509,55200.0
2007-06-13 15:40:00,27.22,27.24,27.18,27.18,72800.0,18.9509,18.9649,18.9231,18.9231,72800.0
2007-06-13 15:50:00,27.18,27.22,27.16,27.19,86800.0,18.9231,18.9509,18.9092,18.93,86800.0
2007-06-14 09:30:00,27.25,27.27,27.13,27.2,24800.0,18.9718,18.9857,18.8883,18.937,24800.0
2007-06-14 09:40:00,27.15,27.2,27.13,27.2,18000.0,18.9022,18.937,18.8883,18.937,18000.0
2007-06-14 09:50:00,27.22,27.35,27.22,27.32,23400.0,18.9509,19.0414,18.9509,19.0206,23400.0
2007-06-14 10:00:00,27.34,27.36,27.25,27.25,19000.0,19.0345,19.0484,18.9718,18.9718,19000.0
2007-06-14 10:10:00,27.26,27.38,27.25,27.34,23400.0,18.9788,19.0623,18.9718,19.0345,23400.0
2007-06-14 10:20:00,27.32,27.34,27.25,27.25,13000.0,19.0206,19.0345,18.9718,18.9718,13000.0
2007-06-14 10:30:00,27.26,27.36,27.26,27.31,21200.0,18.9788,19.0484,18.9788,19.0136,21200.0
2007-06-14 10:40:00,27.31,27.37,27.31,27.33,15400.0,19.0136,19.0554,19.0136,19.0275,15400.0
2007-06-14 10:50:00,27.31,27.31,27.27,27.29,11800.0,19.0136,19.0136,18.9857,18.9997,11800.0
2007-06-14 11:00:00,27.29,27.31,27.2,27.22,25400.0,18.9997,19.0136,18.937,18.9509,25400.0
2007-06-14 11:10:00,27.21,27.23,27.16,27.22,49600.0,18.944,18.9579,18.9092,18.9509,49600.0
2007-06-14 11:20:00,27.22,27.23,27.21,27.21,19800.0,18.9509,18.9579,18.944,18.944,19800.0
2007-06-14 11:30:00,27.21,27.25,27.21,27.24,39400.0,18.944,18.9718,18.944,18.9649,39400.0
2007-06-14 11:40:00,27.23,27.25,27.23,27.23,42400.0,18.9579,18.9718,18.9579,18.9579,42400.0
2007-06-14 11:50:00,27.23,27.25,27.23,27.23,62600.0,18.9579,18.9718,18.9579,18.9579,62600.0
2007-06-14 12:00:00,27.23,27.3,27.23,27.25,47600.0,18.9579,19.0066,18.9579,18.9718,47600.0
2007-06-14 12:10:00,27.23,27.25,27.2,27.2,28000.0,18.9579,18.9718,18.937,18.937,28000.0
2007-06-14 12:20:00,27.22,27.22,27.14,27.16,23200.0,18.9509,18.9509,18.8952,18.9092,23200.0
2007-06-14 12:30:00,27.14,27.17,27.13,27.14,10800.0,18.8952,18.9161,18.8883,18.8952,10800.0
2007-06-14 12:40:00,27.16,27.2,27.13,27.2,14800.0,18.9092,18.937,18.8883,18.937,14800.0
2007-06-14 12:50:00,27.2,27.22,27.16,27.18,30600.0,18.937,18.9509,18.9092,18.9231,30600.0
2007-06-14 13:00:00,27.19,27.23,27.18,27.22,17200.0,18.93,18.9579,18.9231,18.9509,17200.0
2007-06-14 13:10:00,27.19,27.23,27.18,27.23,11000.0,18.93,18.9579,18.9231,18.9579,11000.0
2007-06-14 13:20:00,27.22,27.24,27.17,27.19,17600.0,18.9509,18.9649,18.9161,18.93,17600.0
2007-06-14 13:30:00,27.17,27.23,27.17,27.18,32200.0,18.9161,18.9579,18.9161,18.9231,32200.0
2007-06-14 13:40:00,27.18,27.21,27.18,27.21,21200.0,18.9231,18.944,18.9231,18.944,21200.0
2007-06-14 13:50:00,27.2,27.21,27.14,27.14,12400.0,18.937,18.944,18.8952,18.8952,12400.0
2007-06-14 14:00:00,27.15,27.18,27.12,27.16,30400.0,18.9022,18.9231,18.8813,18.9092,30400.0
2007-06-14 14:10:00,27.16,27.18,27.14,27.17,23200.0,18.9092,18.9231,18.8952,18.9161,23200.0
2007-06-14 14:20:00,27.17,27.18,27.14,27.14,28800.0,18.9161,18.9231,18.8952,18.8952,28800.0
2007-06-14 14:30:00,27.14,27.2,27.13,27.15,70000.0,18.8952,18.937,18.8883,18.9022,70000.0
2007-06-14 14:40:00,27.16,27.17,27.13,27.14,25200.0,18.9092,18.9161,18.8883,18.8952,25200.0
2007-06-14 14:50:00,27.14,27.15,27.1,27.13,53000.0,18.8952,18.9022,18.8674,18.8883,53000.0
2007-06-14 15:00:00,27.13,27.15,27.11,27.14,33000.0,18.8883,18.9022,18.8743,18.8952,33000.0
2007-06-14 15:10:00,27.14,27.18,27.13,27.16,30400.0,18.8952,18.9231,18.8883,18.9092,30400.0
2007-06-14 15:20:00,27.17,27.2,27.15,27.18,30800.0,18.9161,18.937,18.9022,18.9231,30800.0
2007-06-14 15:30:00,27.18,27.2,27.15,27.19,31000.0,18.9231,18.937,18.9022,18.93,31000.0
2007-06-14 15:40:00,27.2,27.22,27.15,27.19,35200.0,18.937,18.9509,18.9022,18.93,35200.0
2007-06-14 15:50:00,27.18,27.24,27.16,27.23,60400.0,18.9231,18.9649,18.9092,18.9579,60400.0
2007-06-15 09:30:00,27.5,27.57,27.44,27.52,97200.0,19.1459,19.1946,19.1041,19.1598,97200.0
2007-06-15 09:40:00,27.5,27.58,27.5,27.58,21000.0,19.1459,19.2016,19.1459,19.2016,21000.0
2007-06-15 09:50:00,27.56,27.58,27.5,27.52,17400.0,19.1876,19.2016,19.1459,19.1598,17400.0
2007-06-15 10:00:00,27.5,27.53,27.46,27.5,21600.0,19.1459,19.1668,19.118,19.1459,21600.0
2007-06-15 10:10:00,27.5,27.53,27.48,27.48,13600.0,19.1459,19.1668,19.1319,19.1319,13600.0
2007-06-15 10:20:00,27.49,27.5,27.47,27.48,21600.0,19.1389,19.1459,19.125,19.1319,21600.0
2007-06-15 10:30:00,27.49,27.54,27.47,27.47,17400.0,19.1389,19.1737,19.125,19.125,17400.0
2007-06-15 10:40:00,27.48,27.5,27.48,27.48,16600.0,19.1319,19.1459,19.1319,19.1319,16600.0
2007-06-15 10:50:00,27.49,27.53,27.48,27.49,11800.0,19.1389,19.1668,19.1319,19.1389,11800.0
2007-06-15 11:00:00,27.49,27.57,27.48,27.54,23800.0,19.1389,19.1946,19.1319,19.1737,23800.0
2007-06-15 11:10:00,27.53,27.55,27.52,27.52,12400.0,19.1668,19.1807,19.1598,19.1598,12400.0
2007-06-15 11:20:00,27.5,27.54,27.5,27.53,16800.0,19.1459,19.1737,19.1459,19.1668,16800.0
2007-06-15 11:30:00,27.54,27.54,27.5,27.5,20400.0,19.1737,19.1737,19.1459,19.1459,20400.0
2007-06-15 11:40:00,27.5,27.55,27.5,27.55,24800.0,19.1459,19.1807,19.1459,19.1807,24800.0
2007-06-15 11:50:00,27.54,27.54,27.5,27.53,12800.0,19.1737,19.1737,19.1459,19.1668,12800.0
2007-06-15 12:00:00,27.53,27.53,27.5,27.5,18400.0,19.1668,19.1668,19.1459,19.1459,18400.0
2007-06-15 12:10:00,27.5,27.5,27.47,27.49,24400.0,19.1459,19.1459,19.125,19.1389,24400.0
2007-06-15 12:20:00,27.49,27.5,27.49,27.5,20000.0,19.1389,19.1459,19.1389,19.1459,20000.0
2007-06-15 12:30:00,27.49,27.5,27.49,27.5,10600.0,19.1389,19.1459,19.1389,19.1459,10600.0
2007-06-15 12:40:00,27.5,27.51,27.47,27.47,30000.0,19.1459,19.1528,19.125,19.125,30000.0
2007-06-15 12:50:00,27.46,27.47,27.46,27.47,13600.0,19.118,19.125,19.118,19.125,13600.0
2007-06-15 13:00:00,27.47,27.47,27.47,27.47,23400.0,19.125,19.125,19.125,19.125,23400.0
2007-06-15 13:10:00,27.47,27.47,27.46,27.47,27600.0,19.125,19.125,19.118,19.125,27600.0
2007-06-15 13:20:00,27.47,27.5,27.47,27.5,23600.0,19.125,19.1459,19.125,19.1459,23600.0
2007-06-15 13:30:00,27.5,27.5,27.48,27.49,11600.0,19.1459,19.1459,19.1319,19.1389,11600.0
2007-06-15 13:40:00,27.49,27.51,27.49,27.5,10400.0,19.1389,19.1528,19.1389,19.1459,10400.0
2007-06-15 13:50:00,27.5,27.53,27.5,27.52,15200.0,19.1459,19.1668,19.1459,19.1598,15200.0
2007-06-15 14:00:00,27.52,27.52,27.5,27.5,12400.0,19.1598,19.1598,19.1459,19.1459,12400.0
2007-06-15 14:10:00,27.5,27.51,27.48,27.5,23800.0,19.1459,19.1528,19.1319,19.1459,23800.0
2007-06-15 14:20:00,27.5,27.5,27.47,27.49,31600.0,19.1459,19.1459,19.125,19.1389,31600.0
2007-06-15 14:30:00,27.48,27.52,27.48,27.48,15400.0,19.1319,19.1598,19.1319,19.1319,15400.0
2007-06-15 14:40:00,27.47,27.52,27.46,27.52,29200.0,19.125,19.1598,19.118,19.1598,29200.0
2007-06-15 14:50:00,27.52,27.54,27.5,27.53,20400.0,19.1598,19.1737,19.1459,19.1668,20400.0
2007-06-15 15:00:00,27.53,27.53,27.47,27.48,13000.0,19.1668,19.1668,19.125,19.1319,13000.0
2007-06-15 15:10:00,27.47,27.5,27.47,27.49,19800.0,19.125,19.1459,19.125,19.1389,19800.0
2007-06-15 15:20:00,27.48,27.5,27.47,27.5,31400.0,19.1319,19.1459,19.125,19.1459,31400.0
2007-06-15 15:30:00,27.5,27.52,27.47,27.47,37400.0,19.1459,19.1598,19.125,19.125,37400.0
2007-06-15 15:40:00,27.47,27.5,27.47,27.47,57400.0,19.125,19.1459,19.125,19.125,57400.0
2007-06-15 15:50:00,27.47,27.52,27.46,27.47,91600.0,19.125,19.1598,19.118,19.125,91600.0
2007-06-18 09:30:00,27.5,27.57,27.5,27.53,17800.0,19.1459,19.1946,19.1459,19.1668,17800.0
2007-06-18 09:40:00,27.56,27.57,27.51,27.51,16000.0,19.1876,19.1946,19.1528,19.1528,16000.0
2007-06-18 09:50:00,27.51,27.55,27.5,27.55,27800.0,19.1528,19.1807,19.1459,19.1807,27800.0
2007-06-18 10:00:00,27.53,27.54,27.45,27.5,50000.0,19.1668,19.1737,19.1111,19.1459,50000.0
2007-06-18 10:10:00,27.5,27.55,27.47,27.52,32600.0,19.1459,19.1807,19.125,19.1598,32600.0
2007-06-18 10:20:00,27.5,27.55,27.48,27.51,24200.0,19.1459,19.1807,19.1319,19.1528,24200.0
2007-06-18 10:30:00,27.5,27.52,27.43,27.45,30000.0,19.1459,19.1598,19.0971,19.1111,30000.0
2007-06-18 10:40:00,27.44,27.47,27.36,27.36,35000.0,19.1041,19.125,19.0484,19.0484,35000.0
2007-06-18 10:50:00,27.36,27.37,27.27,27.28,33200.0,19.0484,19.0554,18.9857,18.9927,33200.0
2007-06-18 11:00:00,27.27,27.27,27.22,27.23,38800.0,18.9857,18.9857,18.9509,18.9579,38800.0
2007-06-18 11:10:00,27.23,27.28,27.21,27.28,46800.0,18.9579,18.9927,18.944,18.9927,46800.0
2007-06-18 11:20:00,27.28,27.37,27.28,27.32,40600.0,18.9927,19.0554,18.9927,19.0206,40600.0
2007-06-18 11:30:00,27.31,27.34,27.31,27.31,15400.0,19.0136,19.0345,19.0136,19.0136,15400.0
2007-06-18 11:40:00,27.31,27.32,27.3,27.31,21000.0,19.0136,19.0206,19.0066,19.0136,21000.0
2007-06-18 11:50:00,27.3,27.31,27.28,27.28,23800.0,19.0066,19.0136,18.9927,18.9927,23800.0
2007-06-18 12:00:00,27.28,27.32,27.25,27.31,34000.0,18.9927,19.0206,18.9718,19.0136,34000.0
2007-06-18 12:10:00,27.32,27.33,27.31,27.32,12200.0,19.0206,19.0275,19.0136,19.0206,12200.0
2007-06-18 12:20:00,27.32,27.38,27.3,27.36,30400.0,19.0206,19.0623,19.0066,19.0484,30400.0
2007-06-18 12:30:00,27.36,27.44,27.36,27.44,20600.0,19.0484,19.1041,19.0484,19.1041,20600.0
2007-06-18 12:40:00,27.43,27.44,27.42,27.42,6600.0,19.0971,19.1041,19.0902,19.0902,6600.0
2007-06-18 12:50:00,27.41,27.41,27.37,27.37,7800.0,19.0832,19.0832,19.0554,19.0554,7800.0
2007-06-18 13:00:00,27.37,27.37,27.34,27.35,23400.0,19.0554,19.0554,19.0345,19.0414,23400.0
2007-06-18 13:10:00,27.36,27.4,27.34,27.39,20600.0,19.0484,19.0762,19.0345,19.0693,20600.0
2007-06-18 13:20:00,27.39,27.39,27.34,27.34,12400.0,19.0693,19.0693,19.0345,19.0345,12400.0
2007-06-18 13:30:00,27.34,27.39,27.34,27.36,26800.0,19.0345,19.0693,19.0345,19.0484,26800.0
2007-06-18 13:40:00,27.36,27.36,27.35,27.35,30600.0,19.0484,19.0484,19.0414,19.0414,30600.0
2007-06-18 13:50:00,27.35,27.36,27.34,27.36,23000.0,19.0414,19.0484,19.0345,19.0484,23000.0
2007-06-18 14:00:00,27.36,27.37,27.34,27.36,31400.0,19.0484,19.0554,19.0345,19.0484,31400.0
2007-06-18 14:10:00,27.36,27.38,27.34,27.35,22600.0,19.0484,19.0623,19.0345,19.0414,22600.0
2007-06-18 14:20:00,27.36,27.36,27.34,27.35,92800.0,19.0484,19.0484,19.0345,19.0414,92800.0
2007-06-18 14:30:00,27.35,27.35,27.32,27.32,43200.0,19.0414,19.0414,19.0206,19.0206,43200.0
2007-06-18 14:40:00,27.32,27.35,27.3,27.3,43600.0,19.0206,19.0414,19.0066,19.0066,43600.0
2007-06-18 14:50:00,27.3,27.33,27.28,27.33,47400.0,19.0066,19.0275,18.9927,19.0275,47400.0
2007-06-18 15:00:00,27.33,27.35,27.31,27.31,20600.0,19.0275,19.0414,19.0136,19.0136,20600.0
2007-06-18 15:10:00,27.31,27.33,27.28,27.3,26000.0,19.0136,19.0275,18.9927,19.0066,26000.0
2007-06-18 15:20:00,27.3,27.32,27.27,27.28,35600.0,19.0066,19.0206,18.9857,18.9927,35600.0
2007-06-18 15:30:00,27.28,27.34,27.28,27.34,47600.0,18.9927,19.0345,18.9927,19.0345,47600.0
2007-06-18 15:40:00,27.34,27.36,27.33,27.36,59200.0,19.0345,19.0484,19.0275,19.0484,59200.0
2007-06-18 15:50:00,27.36,27.4,27.33,27.39,88400.0,19.0484,19.0762,19.0275,19.0693,88400.0
2007-06-19 09:30:00,27.39,27.5,27.35,27.5,42800.0,19.0693,19.1459,19.0414,19.1459,42800.0
2007-06-19 09:40:00,27.5,27.5,27.45,27.45,49400.0,19.1459,19.1459,19.1111,19.1111,49400.0
2007-06-19 09:50:00,27.45,27.48,27.41,27.45,45800.0,19.1111,19.1319,19.0832,19.1111,45800.0
2007-06-19 10:00:00,27.45,27.45,27.4,27.42,39400.0,19.1111,19.1111,19.0762,19.0902,39400.0
2007-06-19 10:10:00,27.43,27.45,27.41,27.43,19200.0,19.0971,19.1111,19.0832,19.0971,19200.0
2007-06-19 10:20:00,27.44,27.5,27.43,27.49,58600.0,19.1041,19.1459,19.0971,19.1389,58600.0
2007-06-19 10:30:00,27.49,27.57,27.49,27.5,61200.0,19.1389,19.1946,19.1389,19.1459,61200.0
2007-06-19 10:40:00,27.5,27.55,27.5,27.52,30800.0,19.1459,19.1807,19.1459,19.1598,30800.0
2007-06-19 10:50:00,27.52,27.55,27.51,27.53,10200.0,19.1598,19.1807,19.1528,19.1668,10200.0
2007-06-19 11:00:00,27.52,27.54,27.52,27.54,12600.0,19.1598,19.1737,19.1598,19.1737,12600.0
2007-06-19 11:10:00,27.54,27.54,27.5,27.5,22200.0,19.1737,19.1737,19.1459,19.1459,22200.0
2007-06-19 11:20:00,27.5,27.55,27.5,27.53,97800.0,19.1459,19.1807,19.1459,19.1668,97800.0
2007-06-19 11:30:00,27.53,27.53,27.52,27.53,21000.0,19.1668,19.1668,19.1598,19.1668,21000.0
2007-06-19 11:40:00,27.52,27.54,27.52,27.54,9400.0,19.1598,19.1737,19.1598,19.1737,9400.0
2007-06-19 11:50:00,27.54,27.59,27.53,27.59,21400.0,19.1737,19.2085,19.1668,19.2085,21400.0
2007-06-19 12:00:00,27.59,27.65,27.59,27.64,24200.0,19.2085,19.2503,19.2085,19.2433,24200.0
2007-06-19 12:10:00,27.63,27.63,27.53,27.55,30800.0,19.2364,19.2364,19.1668,19.1807,30800.0
2007-06-19 12:20:00,27.54,27.54,27.52,27.54,20800.0,19.1737,19.1737,19.1598,19.1737,20800.0
2007-06-19 12:30:00,27.54,27.55,27.53,27.54,15600.0,19.1737,19.1807,19.1668,19.1737,15600.0
2007-06-19 12:40:00,27.53,27.55,27.53,27.53,6800.0,19.1668,19.1807,19.1668,19.1668,6800.0
2007-06-19 12:50:00,27.53,27.56,27.53,27.56,25000.0,19.1668,19.1876,19.1668,19.1876,25000.0
2007-06-19 13:00:00,27.56,27.56,27.53,27.53,16600.0,19.1876,19.1876,19.1668,19.1668,16600.0
2007-06-19 13:10:00,27.53,27.56,27.52,27.54,11600.0,19.1668,19.1876,19.1598,19.1737,11600.0
2007-06-19 13:20:00,27.54,27.55,27.53,27.53,16000.0,19.1737,19.1807,19.1668,19.1668,16000.0
2007-06-19 13:30:00,27.54,27.57,27.53,27.54,18000.0,19.1737,19.1946,19.1668,19.1737,18000.0
2007-06-19 13:40:00,27.53,27.57,27.53,27.54,20000.0,19.1668,19.1946,19.1668,19.1737,20000.0
2007-06-19 13:50:00,27.55,27.56,27.54,27.55,14400.0,19.1807,19.1876,19.1737,19.1807,14400.0
2007-06-19 14:00:00,27.55,27.57,27.53,27.55,37600.0,19.1807,19.1946,19.1668,19.1807,37600.0
2007-06-19 14:10:00,27.56,27.59,27.56,27.58,12800.0,19.1876,19.2085,19.1876,19.2016,12800.0
2007-06-19 14:20:00,27.58,27.61,27.54,27.58,38800.0,19.2016,19.2225,19.1737,19.2016,38800.0
2007-06-19 14:30:00,27.56,27.6,27.55,27.6,46600.0,19.1876,19.2155,19.1807,19.2155,46600.0
2007-06-19 14:40:00,27.6,27.61,27.57,27.59,41600.0,19.2155,19.2225,19.1946,19.2085,41600.0
2007-06-19 14:50:00,27.59,27.61,27.56,27.58,14200.0,19.2085,19.2225,19.1876,19.2016,14200.0
2007-06-19 15:00:00,27.58,27.71,27.58,27.71,40800.0,19.2016,19.2921,19.2016,19.2921,40800.0
2007-06-19 15:10:00,27.71,27.75,27.68,27.7,35400.0,19.2921,19.3199,19.2712,19.2851,35400.0
2007-06-19 15:20:00,27.69,27.72,27.66,27.7,22200.0,19.2782,19.299,19.2573,19.2851,22200.0
2007-06-19 15:30:00,27.7,27.73,27.66,27.69,41000.0,19.2851,19.306,19.2573,19.2782,41000.0
2007-06-19 15:40:00,27.7,27.7,27.62,27.65,32000.0,19.2851,19.2851,19.2294,19.2503,32000.0
2007-06-19 15:50:00,27.64,27.65,27.58,27.58,47600.0,19.2433,19.2503,19.2016,19.2016,47600.0
2007-06-20 09:30:00,27.69,27.72,27.65,27.7,25000.0,19.2782,19.299,19.2503,19.2851,25000.0
2007-06-20 09:40:00,27.7,27.73,27.69,27.69,21000.0,19.2851,19.306,19.2782,19.2782,21000.0
2007-06-20 09:50:00,27.7,27.71,27.64,27.67,29400.0,19.2851,19.2921,19.2433,19.2642,29400.0
2007-06-20 10:00:00,27.65,27.7,27.64,27.68,40600.0,19.2503,19.2851,19.2433,19.2712,40600.0
2007-06-20 10:10:00,27.69,27.78,27.67,27.78,38000.0,19.2782,19.3408,19.2642,19.3408,38000.0
2007-06-20 10:20:00,27.78,28.0,27.78,28.0,97200.0,19.3408,19.494,19.3408,19.494,97200.0
2007-06-20 10:30:00,28.0,28.21,27.99,28.11,94200.0,19.494,19.6402,19.487,19.5706,94200.0
2007-06-20 10:40:00,28.11,28.12,28.05,28.05,14400.0,19.5706,19.5775,19.5288,19.5288,14400.0
2007-06-20 10:50:00,28.05,28.05,27.98,27.99,51400.0,19.5288,19.5288,19.4801,19.487,51400.0
2007-06-20 11:00:00,27.99,27.99,27.94,27.96,37400.0,19.487,19.487,19.4522,19.4661,37400.0
2007-06-20 11:10:00,27.96,27.96,27.89,27.9,39800.0,19.4661,19.4661,19.4174,19.4244,39800.0
2007-06-20 11:20:00,27.89,27.95,27.88,27.92,28000.0,19.4174,19.4592,19.4104,19.4383,28000.0
2007-06-20 11:30:00,27.9,27.9,27.81,27.81,36600.0,19.4244,19.4244,19.3617,19.3617,36600.0
2007-06-20 11:40:00,27.81,27.84,27.75,27.84,18400.0,19.3617,19.3826,19.3199,19.3826,18400.0
2007-06-20 11:50:00,27.83,27.86,27.82,27.86,19200.0,19.3756,19.3965,19.3687,19.3965,19200.0
2007-06-20 12:00:00,27.86,27.88,27.81,27.83,26400.0,19.3965,19.4104,19.3617,19.3756,26400.0
2007-06-20 12:10:00,27.83,27.88,27.82,27.87,31200.0,19.3756,19.4104,19.3687,19.4035,31200.0
2007-06-20 12:20:00,27.87,27.88,27.82,27.88,32400.0,19.4035,19.4104,19.3687,19.4104,32400.0
2007-06-20 12:30:00,27.88,27.89,27.86,27.88,4600.0,19.4104,19.4174,19.3965,19.4104,4600.0
2007-06-20 12:40:00,27.86,27.88,27.86,27.86,7200.0,19.3965,19.4104,19.3965,19.3965,7200.0
2007-06-20 12:50:00,27.86,27.86,27.83,27.83,7600.0,19.3965,19.3965,19.3756,19.3756,7600.0
2007-06-20 13:00:00,27.83,27.84,27.82,27.82,11400.0,19.3756,19.3826,19.3687,19.3687,11400.0
2007-06-20 13:10:00,27.82,27.86,27.8,27.82,37600.0,19.3687,19.3965,19.3547,19.3687,37600.0
2007-06-20 13:20:00,27.83,27.88,27.81,27.83,22400.0,19.3756,19.4104,19.3617,19.3756,22400.0
2007-06-20 13:30:00,27.84,27.88,27.82,27.88,17600.0,19.3826,19.4104,19.3687,19.4104,17600.0
2007-06-20 13:40:00,27.83,27.85,27.79,27.79,28600.0,19.3756,19.3895,19.3478,19.3478,28600.0
2007-06-20 13:50:00,27.8,27.9,27.8,27.9,39600.0,19.3547,19.4244,19.3547,19.4244,39600.0
2007-06-20 14:00:00,27.89,27.99,27.88,27.99,38400.0,19.4174,19.487,19.4104,19.487,38400.0
2007-06-20 14:10:00,27.97,27.98,27.92,27.92,24400.0,19.4731,19.4801,19.4383,19.4383,24400.0
2007-06-20 14:20:00,27.9,27.91,27.83,27.89,30200.0,19.4244,19.4313,19.3756,19.4174,30200.0
2007-06-20 14:30:00,27.89,27.9,27.78,27.79,13600.0,19.4174,19.4244,19.3408,19.3478,13600.0
2007-06-20 14:40:00,27.79,27.81,27.77,27.81,29000.0,19.3478,19.3617,19.3338,19.3617,29000.0
2007-06-20 14:50:00,27.83,27.85,27.81,27.85,21000.0,19.3756,19.3895,19.3617,19.3895,21000.0
2007-06-20 15:00:00,27.86,27.86,27.83,27.84,43400.0,19.3965,19.3965,19.3756,19.3826,43400.0
2007-06-20 15:10:00,27.83,27.84,27.81,27.81,53400.0,19.3756,19.3826,19.3617,19.3617,53400.0
2007-06-20 15:20:00,27.81,27.87,27.8,27.81,61600.0,19.3617,19.4035,19.3547,19.3617,61600.0
2007-06-20 15:30:00,27.79,27.8,27.69,27.71,55400.0,19.3478,19.3547,19.2782,19.2921,55400.0
2007-06-20 15:40:00,27.71,27.73,27.68,27.7,44400.0,19.2921,19.306,19.2712,19.2851,44400.0
2007-06-20 15:50:00,27.68,27.68,27.61,27.65,67000.0,19.2712,19.2712,19.2225,19.2503,67000.0
2007-06-21 09:30:00,27.6,27.64,27.55,27.56,17000.0,19.2155,19.2433,19.1807,19.1876,17000.0
2007-06-21 09:40:00,27.65,27.68,27.5,27.51,19400.0,19.2503,19.2712,19.1459,19.1528,19400.0
2007-06-21 09:50:00,27.52,27.55,27.46,27.48,43600.0,19.1598,19.1807,19.118,19.1319,43600.0
2007-06-21 10:00:00,27.46,27.54,27.42,27.42,53400.0,19.118,19.1737,19.0902,19.0902,53400.0
2007-06-21 10:10:00,27.42,27.56,27.38,27.56,42600.0,19.0902,19.1876,19.0623,19.1876,42600.0
2007-06-21 10:20:00,27.57,27.66,27.55,27.63,23200.0,19.1946,19.2573,19.1807,19.2364,23200.0
2007-06-21 10:30:00,27.61,27.64,27.59,27.64,21600.0,19.2225,19.2433,19.2085,19.2433,21600.0
2007-06-21 10:40:00,27.64,27.67,27.61,27.64,133400.0,19.2433,19.2642,19.2225,19.2433,133400.0
2007-06-21 10:50:00,27.65,27.67,27.61,27.63,50600.0,19.2503,19.2642,19.2225,19.2364,50600.0
2007-06-21 11:00:00,27.63,27.65,27.6,27.6,102600.0,19.2364,19.2503,19.2155,19.2155,102600.0
2007-06-21 11:10:00,27.6,27.67,27.6,27.67,22600.0,19.2155,19.2642,19.2155,19.2642,22600.0
2007-06-21 11:20:00,27.68,27.68,27.61,27.64,11400.0,19.2712,19.2712,19.2225,19.2433,11400.0
2007-06-21 11:30:00,27.62,27.63,27.6,27.61,32200.0,19.2294,19.2364,19.2155,19.2225,32200.0
2007-06-21 11:40:00,27.6,27.68,27.6,27.68,13800.0,19.2155,19.2712,19.2155,19.2712,13800.0
2007-06-21 11:50:00,27.69,27.69,27.6,27.62,35400.0,19.2782,19.2782,19.2155,19.2294,35400.0
2007-06-21 12:00:00,27.66,27.75,27.59,27.59,29000.0,19.2573,19.3199,19.2085,19.2085,29000.0
2007-06-21 12:10:00,27.6,27.64,27.55,27.55,11400.0,19.2155,19.2433,19.1807,19.1807,11400.0
2007-06-21 12:20:00,27.55,27.6,27.54,27.58,7400.0,19.1807,19.2155,19.1737,19.2016,7400.0
2007-06-21 12:30:00,27.59,27.61,27.54,27.61,6200.0,19.2085,19.2225,19.1737,19.2225,6200.0
2007-06-21 12:40:00,27.61,27.65,27.59,27.64,3600.0,19.2225,19.2503,19.2085,19.2433,3600.0
2007-06-21 12:50:00,27.65,27.65,27.57,27.57,5400.0,19.2503,19.2503,19.1946,19.1946,5400.0
2007-06-21 13:00:00,27.56,27.63,27.56,27.61,26200.0,19.1876,19.2364,19.1876,19.2225,26200.0
2007-06-21 13:10:00,27.63,27.63,27.57,27.6,22000.0,19.2364,19.2364,19.1946,19.2155,22000.0
2007-06-21 13:20:00,27.6,27.64,27.6,27.63,5800.0,19.2155,19.2433,19.2155,19.2364,5800.0
2007-06-21 13:30:00,27.63,27.69,27.63,27.65,11600.0,19.2364,19.2782,19.2364,19.2503,11600.0
2007-06-21 13:40:00,27.65,27.72,27.65,27.67,11400.0,19.2503,19.299,19.2503,19.2642,11400.0
2007-06-21 13:50:00,27.67,27.68,27.64,27.68,11400.0,19.2642,19.2712,19.2433,19.2712,11400.0
2007-06-21 14:00:00,27.68,27.7,27.65,27.67,6800.0,19.2712,19.2851,19.2503,19.2642,6800.0
2007-06-21 14:10:00,27.66,27.7,27.63,27.7,12600.0,19.2573,19.2851,19.2364,19.2851,12600.0
2007-06-21 14:20:00,27.69,27.7,27.64,27.64,13600.0,19.2782,19.2851,19.2433,19.2433,13600.0
2007-06-21 14:30:00,27.65,27.7,27.64,27.67,59400.0,19.2503,19.2851,19.2433,19.2642,59400.0
2007-06-21 14:40:00,27.66,27.69,27.64,27.64,38600.0,19.2573,19.2782,19.2433,19.2433,38600.0
2007-06-21 14:50:00,27.65,27.7,27.65,27.68,42600.0,19.2503,19.2851,19.2503,19.2712,42600.0
2007-06-21 15:00:00,27.68,27.73,27.66,27.72,35200.0,19.2712,19.306,19.2573,19.299,35200.0
2007-06-21 15:10:00,27.72,27.75,27.67,27.74,25600.0,19.299,19.3199,19.2642,19.313,25600.0
2007-06-21 15:20:00,27.74,27.78,27.73,27.77,19400.0,19.313,19.3408,19.306,19.3338,19400.0
2007-06-21 15:30:00,27.78,27.84,27.78,27.84,18000.0,19.3408,19.3826,19.3408,19.3826,18000.0
2007-06-21 15:40:00,27.83,27.86,27.82,27.85,33000.0,19.3756,19.3965,19.3687,19.3895,33000.0
2007-06-21 15:50:00,27.83,27.86,27.82,27.85,26200.0,19.3756,19.3965,19.3687,19.3895,26200.0
2007-06-22 09:30:00,27.81,27.87,27.79,27.81,18000.0,19.3617,19.4035,19.3478,19.3617,18000.0
2007-06-22 09:40:00,27.82,27.87,27.79,27.79,37200.0,19.3687,19.4035,19.3478,19.3478,37200.0
2007-06-22 09:50:00,27.79,27.8,27.71,27.74,31400.0,19.3478,19.3547,19.2921,19.313,31400.0
2007-06-22 10:00:00,27.75,27.75,27.61,27.7,27600.0,19.3199,19.3199,19.2225,19.2851,27600.0
2007-06-22 10:10:00,27.68,27.73,27.61,27.73,44800.0,19.2712,19.306,19.2225,19.306,44800.0
2007-06-22 10:20:00,27.73,27.75,27.65,27.67,23200.0,19.306,19.3199,19.2503,19.2642,23200.0
2007-06-22 10:30:00,27.65,27.8,27.61,27.79,89400.0,19.2503,19.3547,19.2225,19.3478,89400.0
2007-06-22 10:40:00,27.79,27.9,27.77,27.86,49800.0,19.3478,19.4244,19.3338,19.3965,49800.0
2007-06-22 10:50:00,27.85,27.86,27.81,27.81,22400.0,19.3895,19.3965,19.3617,19.3617,22400.0
2007-06-22 11:00:00,27.81,27.85,27.78,27.83,61000.0,19.3617,19.3895,19.3408,19.3756,61000.0
2007-06-22 11:10:00,27.83,27.84,27.77,27.77,27200.0,19.3756,19.3826,19.3338,19.3338,27200.0
2007-06-22 11:20:00,27.79,27.8,27.76,27.77,28000.0,19.3478,19.3547,19.3269,19.3338,28000.0
2007-06-22 11:30:00,27.75,27.77,27.73,27.73,19400.0,19.3199,19.3338,19.306,19.306,19400.0
2007-06-22 11:40:00,27.74,27.77,27.71,27.76,46400.0,19.313,19.3338,19.2921,19.3269,46400.0
2007-06-22 11:50:00,27.75,27.8,27.73,27.8,27800.0,19.3199,19.3547,19.306,19.3547,27800.0
2007-06-22 12:00:00,27.82,27.82,27.75,27.75,7200.0,19.3687,19.3687,19.3199,19.3199,7200.0
2007-06-22 12:10:00,27.77,27.79,27.73,27.75,31200.0,19.3338,19.3478,19.306,19.3199,31200.0
2007-06-22 12:20:00,27.75,27.76,27.64,27.64,48800.0,19.3199,19.3269,19.2433,19.2433,48800.0
2007-06-22 12:30:00,27.65,27.67,27.56,27.61,50800.0,19.2503,19.2642,19.1876,19.2225,50800.0
2007-06-22 12:40:00,27.59,27.61,27.55,27.6,20400.0,19.2085,19.2225,19.1807,19.2155,20400.0
2007-06-22 12:50:00,27.59,27.59,27.51,27.52,18600.0,19.2085,19.2085,19.1528,19.1598,18600.0
2007-06-22 13:00:00,27.5,27.56,27.5,27.54,52800.0,19.1459,19.1876,19.1459,19.1737,52800.0
2007-06-22 13:10:00,27.54,27.56,27.5,27.5,41200.0,19.1737,19.1876,19.1459,19.1459,41200.0
2007-06-22 13:20:00,27.52,27.54,27.49,27.52,92000.0,19.1598,19.1737,19.1389,19.1598,92000.0
2007-06-22 13:30:00,27.53,27.54,27.5,27.51,15200.0,19.1668,19.1737,19.1459,19.1528,15200.0
2007-06-22 13:40:00,27.52,27.55,27.5,27.52,39600.0,19.1598,19.1807,19.1459,19.1598,39600.0
2007-06-22 13:50:00,27.52,27.57,27.52,27.57,22600.0,19.1598,19.1946,19.1598,19.1946,22600.0
2007-06-22 14:00:00,27.56,27.56,27.5,27.52,20400.0,19.1876,19.1876,19.1459,19.1598,20400.0
2007-06-22 14:10:00,27.51,27.54,27.5,27.5,25600.0,19.1528,19.1737,19.1459,19.1459,25600.0
2007-06-22 14:20:00,27.52,27.56,27.47,27.56,40800.0,19.1598,19.1876,19.125,19.1876,40800.0
2007-06-22 14:30:00,27.56,27.64,27.51,27.64,38400.0,19.1876,19.2433,19.1528,19.2433,38400.0
2007-06-22 14:40:00,27.63,27.68,27.62,27.64,16400.0,19.2364,19.2712,19.2294,19.2433,16400.0
2007-06-22 14:50:00,27.63,27.67,27.58,27.58,16600.0,19.2364,19.2642,19.2016,19.2016,16600.0
2007-06-22 15:00:00,27.6,27.61,27.52,27.53,23000.0,19.2155,19.2225,19.1598,19.1668,23000.0
2007-06-22 15:10:00,27.51,27.58,27.5,27.57,25800.0,19.1528,19.2016,19.1459,19.1946,25800.0
2007-06-22 15:20:00,27.58,27.63,27.56,27.56,24200.0,19.2016,19.2364,19.1876,19.1876,24200.0
2007-06-22 15:30:00,27.56,27.57,27.52,27.53,37000.0,19.1876,19.1946,19.1598,19.1668,37000.0
2007-06-22 15:40:00,27.52,27.55,27.5,27.55,37600.0,19.1598,19.1807,19.1459,19.1807,37600.0
2007-06-22 15:50:00,27.56,27.56,27.53,27.54,33400.0,19.1876,19.1876,19.1668,19.1737,33400.0
2007-06-25 09:30:00,27.75,27.8,27.7,27.7,50400.0,19.3199,19.3547,19.2851,19.2851,50400.0
2007-06-25 09:40:00,27.71,27.76,27.52,27.54,47800.0,19.2921,19.3269,19.1598,19.1737,47800.0
2007-06-25 09:50:00,27.54,27.54,27.44,27.46,51800.0,19.1737,19.1737,19.1041,19.118,51800.0
2007-06-25 10:00:00,27.46,27.56,27.46,27.51,52000.0,19.118,19.1876,19.118,19.1528,52000.0
2007-06-25 10:10:00,27.52,27.58,27.49,27.52,32800.0,19.1598,19.2016,19.1389,19.1598,32800.0
2007-06-25 10:20:00,27.49,27.58,27.49,27.56,27400.0,19.1389,19.2016,19.1389,19.1876,27400.0
2007-06-25 10:30:00,27.56,27.66,27.56,27.61,32200.0,19.1876,19.2573,19.1876,19.2225,32200.0
2007-06-25 10:40:00,27.61,27.69,27.59,27.65,22400.0,19.2225,19.2782,19.2085,19.2503,22400.0
2007-06-25 10:50:00,27.65,27.68,27.61,27.68,28600.0,19.2503,19.2712,19.2225,19.2712,28600.0
2007-06-25 11:00:00,27.69,27.74,27.68,27.74,24400.0,19.2782,19.313,19.2712,19.313,24400.0
2007-06-25 11:10:00,27.74,27.75,27.71,27.71,13400.0,19.313,19.3199,19.2921,19.2921,13400.0
2007-06-25 11:20:00,27.68,27.68,27.54,27.64,26800.0,19.2712,19.2712,19.1737,19.2433,26800.0
2007-06-25 11:30:00,27.66,27.73,27.66,27.73,30600.0,19.2573,19.306,19.2573,19.306,30600.0
2007-06-25 11:40:00,27.72,27.75,27.71,27.75,52000.0,19.299,19.3199,19.2921,19.3199,52000.0
2007-06-25 11:50:00,27.74,27.75,27.71,27.74,33400.0,19.313,19.3199,19.2921,19.313,33400.0
2007-06-25 12:00:00,27.74,27.78,27.66,27.67,62800.0,19.313,19.3408,19.2573,19.2642,62800.0
2007-06-25 12:10:00,27.68,27.68,27.55,27.64,80800.0,19.2712,19.2712,19.1807,19.2433,80800.0
2007-06-25 12:20:00,27.65,27.67,27.58,27.58,20000.0,19.2503,19.2642,19.2016,19.2016,20000.0
2007-06-25 12:30:00,27.58,27.59,27.54,27.54,39600.0,19.2016,19.2085,19.1737,19.1737,39600.0
2007-06-25 12:40:00,27.55,27.59,27.55,27.56,17000.0,19.1807,19.2085,19.1807,19.1876,17000.0
2007-06-25 12:50:00,27.56,27.57,27.49,27.5,13400.0,19.1876,19.1946,19.1389,19.1459,13400.0
2007-06-25 13:00:00,27.51,27.55,27.5,27.54,9800.0,19.1528,19.1807,19.1459,19.1737,9800.0
2007-06-25 13:10:00,27.53,27.55,27.52,27.53,27800.0,19.1668,19.1807,19.1598,19.1668,27800.0
2007-06-25 13:20:00,27.53,27.57,27.53,27.54,14800.0,19.1668,19.1946,19.1668,19.1737,14800.0
2007-06-25 13:30:00,27.54,27.57,27.53,27.55,7000.0,19.1737,19.1946,19.1668,19.1807,7000.0
2007-06-25 13:40:00,27.54,27.58,27.53,27.58,24600.0,19.1737,19.2016,19.1668,19.2016,24600.0
2007-06-25 13:50:00,27.58,27.58,27.5,27.52,31000.0,19.2016,19.2016,19.1459,19.1598,31000.0
2007-06-25 14:00:00,27.5,27.55,27.5,27.52,39000.0,19.1459,19.1807,19.1459,19.1598,39000.0
2007-06-25 14:10:00,27.52,27.52,27.48,27.51,52000.0,19.1598,19.1598,19.1319,19.1528,52000.0
2007-06-25 14:20:00,27.52,27.58,27.51,27.52,24800.0,19.1598,19.2016,19.1528,19.1598,24800.0
2007-06-25 14:30:00,27.52,27.56,27.49,27.54,94000.0,19.1598,19.1876,19.1389,19.1737,94000.0
2007-06-25 14:40:00,27.52,27.55,27.49,27.5,76800.0,19.1598,19.1807,19.1389,19.1459,76800.0
2007-06-25 14:50:00,27.5,27.74,27.48,27.52,73800.0,19.1459,19.313,19.1319,19.1598,73800.0
2007-06-25 15:00:00,27.51,27.55,27.46,27.5,69000.0,19.1528,19.1807,19.118,19.1459,69000.0
2007-06-25 15:10:00,27.5,27.53,27.48,27.5,62000.0,19.1459,19.1668,19.1319,19.1459,62000.0
2007-06-25 15:20:00,27.49,27.55,27.48,27.51,64200.0,19.1389,19.1807,19.1319,19.1528,64200.0
2007-06-25 15:30:00,27.51,27.54,27.48,27.5,47800.0,19.1528,19.1737,19.1319,19.1459,47800.0
2007-06-25 15:40:00,27.5,27.54,27.48,27.51,87000.0,19.1459,19.1737,19.1319,19.1528,87000.0
2007-06-25 15:50:00,27.51,27.53,27.44,27.51,117800.0,19.1528,19.1668,19.1041,19.1528,117800.0
2007-06-26 09:30:00,27.6,27.65,27.57,27.59,14400.0,19.2155,19.2503,19.1946,19.2085,14400.0
2007-06-26 09:40:00,27.6,27.6,27.48,27.5,65400.0,19.2155,19.2155,19.1319,19.1459,65400.0
2007-06-26 09:50:00,27.53,27.56,27.5,27.52,15800.0,19.1668,19.1876,19.1459,19.1598,15800.0
2007-06-26 10:00:00,27.5,27.67,27.5,27.54,69600.0,19.1459,19.2642,19.1459,19.1737,69600.0
2007-06-26 10:10:00,27.53,27.59,27.5,27.51,56200.0,19.1668,19.2085,19.1459,19.1528,56200.0
2007-06-26 10:20:00,27.52,27.56,27.49,27.5,42400.0,19.1598,19.1876,19.1389,19.1459,42400.0
2007-06-26 10:30:00,27.5,27.59,27.5,27.55,37200.0,19.1459,19.2085,19.1459,19.1807,37200.0
2007-06-26 10:40:00,27.54,27.58,27.49,27.5,62600.0,19.1737,19.2016,19.1389,19.1459,62600.0
2007-06-26 10:50:00,27.51,27.53,27.48,27.5,38000.0,19.1528,19.1668,19.1319,19.1459,38000.0
2007-06-26 11:00:00,27.52,27.59,27.5,27.55,44600.0,19.1598,19.2085,19.1459,19.1807,44600.0
2007-06-26 11:10:00,27.54,27.6,27.52,27.54,57600.0,19.1737,19.2155,19.1598,19.1737,57600.0
2007-06-26 11:20:00,27.52,27.52,27.46,27.5,46000.0,19.1598,19.1598,19.118,19.1459,46000.0
2007-06-26 11:30:00,27.5,27.5,27.43,27.46,55200.0,19.1459,19.1459,19.0971,19.118,55200.0
2007-06-26 11:40:00,27.47,27.48,27.42,27.47,53600.0,19.125,19.1319,19.0902,19.125,53600.0
2007-06-26 11:50:00,27.47,27.48,27.43,27.43,40600.0,19.125,19.1319,19.0971,19.0971,40600.0
2007-06-26 12:00:00,27.45,27.52,27.43,27.49,37000.0,19.1111,19.1598,19.0971,19.1389,37000.0
2007-06-26 12:10:00,27.49,27.5,27.45,27.47,48200.0,19.1389,19.1459,19.1111,19.125,48200.0
2007-06-26 12:20:00,27.47,27.49,27.44,27.46,50200.0,19.125,19.1389,19.1041,19.118,50200.0
2007-06-26 12:30:00,27.46,27.48,27.43,27.45,40200.0,19.118,19.1319,19.0971,19.1111,40200.0
2007-06-26 12:40:00,27.46,27.49,27.45,27.47,31200.0,19.118,19.1389,19.1111,19.125,31200.0
2007-06-26 12:50:00,27.46,27.48,27.45,27.46,21800.0,19.118,19.1319,19.1111,19.118,21800.0
2007-06-26 13:00:00,27.48,27.49,27.43,27.46,19400.0,19.1319,19.1389,19.0971,19.118,19400.0
2007-06-26 13:10:00,27.45,27.46,27.31,27.31,35800.0,19.1111,19.118,19.0136,19.0136,35800.0
2007-06-26 13:20:00,27.31,27.35,27.28,27.33,39000.0,19.0136,19.0414,18.9927,19.0275,39000.0
2007-06-26 13:30:00,27.33,27.43,27.33,27.43,45000.0,19.0275,19.0971,19.0275,19.0971,45000.0
2007-06-26 13:40:00,27.42,27.48,27.42,27.46,35800.0,19.0902,19.1319,19.0902,19.118,35800.0
2007-06-26 13:50:00,27.46,27.49,27.43,27.48,20800.0,19.118,19.1389,19.0971,19.1319,20800.0
2007-06-26 14:00:00,27.47,27.53,27.47,27.47,39400.0,19.125,19.1668,19.125,19.125,39400.0
2007-06-26 14:10:00,27.47,27.49,27.44,27.46,34400.0,19.125,19.1389,19.1041,19.118,34400.0
2007-06-26 14:20:00,27.45,27.45,27.35,27.39,46600.0,19.1111,19.1111,19.0414,19.0693,46600.0
2007-06-26 14:30:00,27.39,27.42,27.35,27.35,35600.0,19.0693,19.0902,19.0414,19.0414,35600.0
2007-06-26 14:40:00,27.35,27.39,27.32,27.39,32000.0,19.0414,19.0693,19.0206,19.0693,32000.0
2007-06-26 14:50:00,27.38,27.39,27.3,27.3,27200.0,19.0623,19.0693,19.0066,19.0066,27200.0
2007-06-26 15:00:00,27.31,27.35,27.28,27.3,67000.0,19.0136,19.0414,18.9927,19.0066,67000.0
2007-06-26 15:10:00,27.3,27.38,27.3,27.35,39800.0,19.0066,19.0623,19.0066,19.0414,39800.0
2007-06-26 15:20:00,27.36,27.38,27.33,27.36,43600.0,19.0484,19.0623,19.0275,19.0484,43600.0
2007-06-26 15:30:00,27.36,27.38,27.31,27.32,40400.0,19.0484,19.0623,19.0136,19.0206,40400.0
2007-06-26 15:40:00,27.32,27.33,27.3,27.33,65800.0,19.0206,19.0275,19.0066,19.0275,65800.0
2007-06-26 15:50:00,27.33,27.33,27.25,27.28,67000.0,19.0275,19.0275,18.9718,18.9927,67000.0
2007-06-27 09:30:00,27.23,27.23,27.09,27.19,47200.0,18.9579,18.9579,18.8604,18.93,47200.0
2007-06-27 09:40:00,27.19,27.3,27.15,27.28,37000.0,18.93,19.0066,18.9022,18.9927,37000.0
2007-06-27 09:50:00,27.28,27.53,27.28,27.52,70000.0,18.9927,19.1668,18.9927,19.1598,70000.0
2007-06-27 10:00:00,27.51,27.72,27.5,27.68,81200.0,19.1528,19.299,19.1459,19.2712,81200.0
2007-06-27 10:10:00,27.69,27.85,27.66,27.81,93000.0,19.2782,19.3895,19.2573,19.3617,93000.0
2007-06-27 10:20:00,27.81,27.85,27.69,27.74,64800.0,19.3617,19.3895,19.2782,19.313,64800.0
2007-06-27 10:30:00,27.75,27.83,27.74,27.77,92000.0,19.3199,19.3756,19.313,19.3338,92000.0
2007-06-27 10:40:00,27.78,27.8,27.71,27.71,79000.0,19.3408,19.3547,19.2921,19.2921,79000.0
2007-06-27 10:50:00,27.7,27.74,27.66,27.68,54400.0,19.2851,19.313,19.2573,19.2712,54400.0
2007-06-27 11:00:00,27.68,27.72,27.68,27.68,41200.0,19.2712,19.299,19.2712,19.2712,41200.0
2007-06-27 11:10:00,27.7,27.84,27.68,27.74,49600.0,19.2851,19.3826,19.2712,19.313,49600.0
2007-06-27 11:20:00,27.74,27.76,27.7,27.71,37200.0,19.313,19.3269,19.2851,19.2921,37200.0
2007-06-27 11:30:00,27.71,27.72,27.68,27.72,15200.0,19.2921,19.299,19.2712,19.299,15200.0
2007-06-27 11:40:00,27.72,27.74,27.68,27.73,11600.0,19.299,19.313,19.2712,19.306,11600.0
2007-06-27 11:50:00,27.73,27.75,27.71,27.72,31800.0,19.306,19.3199,19.2921,19.299,31800.0
2007-06-27 12:00:00,27.72,27.83,27.72,27.83,39400.0,19.299,19.3756,19.299,19.3756,39400.0
2007-06-27 12:10:00,27.83,27.84,27.75,27.75,14800.0,19.3756,19.3826,19.3199,19.3199,14800.0
2007-06-27 12:20:00,27.75,27.79,27.75,27.78,30800.0,19.3199,19.3478,19.3199,19.3408,30800.0
2007-06-27 12:30:00,27.77,27.78,27.75,27.77,21800.0,19.3338,19.3408,19.3199,19.3338,21800.0
2007-06-27 12:40:00,27.76,27.82,27.75,27.79,53600.0,19.3269,19.3687,19.3199,19.3478,53600.0
2007-06-27 12:50:00,27.78,27.8,27.75,27.78,17600.0,19.3408,19.3547,19.3199,19.3408,17600.0
2007-06-27 13:00:00,27.78,28.0,27.77,27.86,131400.0,19.3408,19.494,19.3338,19.3965,131400.0
2007-06-27 13:10:00,27.86,27.91,27.8,27.84,24000.0,19.3965,19.4313,19.3547,19.3826,24000.0
2007-06-27 13:20:00,27.85,27.85,27.8,27.83,26000.0,19.3895,19.3895,19.3547,19.3756,26000.0
2007-06-27 13:30:00,27.82,27.83,27.78,27.79,34200.0,19.3687,19.3756,19.3408,19.3478,34200.0
2007-06-27 13:40:00,27.8,27.84,27.78,27.82,28600.0,19.3547,19.3826,19.3408,19.3687,28600.0
2007-06-27 13:50:00,27.82,27.85,27.79,27.81,30800.0,19.3687,19.3895,19.3478,19.3617,30800.0
2007-06-27 14:00:00,27.81,27.86,27.8,27.86,19800.0,19.3617,19.3965,19.3547,19.3965,19800.0
2007-06-27 14:10:00,27.86,28.04,27.86,28.0,37600.0,19.3965,19.5218,19.3965,19.494,37600.0
2007-06-27 14:20:00,28.0,28.05,27.99,28.01,28000.0,19.494,19.5288,19.487,19.5009,28000.0
2007-06-27 14:30:00,28.0,28.01,27.98,28.0,28800.0,19.494,19.5009,19.4801,19.494,28800.0
2007-06-27 14:40:00,28.0,28.0,27.93,27.95,14400.0,19.494,19.494,19.4452,19.4592,14400.0
2007-06-27 14:50:00,27.95,27.97,27.91,27.92,21000.0,19.4592,19.4731,19.4313,19.4383,21000.0
2007-06-27 15:00:00,27.92,27.97,27.91,27.95,23800.0,19.4383,19.4731,19.4313,19.4592,23800.0
2007-06-27 15:10:00,27.95,27.96,27.9,27.93,32600.0,19.4592,19.4661,19.4244,19.4452,32600.0
2007-06-27 15:20:00,27.93,27.98,27.92,27.98,39400.0,19.4452,19.4801,19.4383,19.4801,39400.0
2007-06-27 15:30:00,27.98,28.02,27.95,27.99,34600.0,19.4801,19.5079,19.4592,19.487,34600.0
2007-06-27 15:40:00,28.0,28.08,28.0,28.08,47400.0,19.494,19.5497,19.494,19.5497,47400.0
2007-06-27 15:50:00,28.09,28.1,28.04,28.05,67600.0,19.5566,19.5636,19.5218,19.5288,67600.0
2007-06-28 09:30:00,27.85,27.93,27.85,27.91,33400.0,19.3895,19.4452,19.3895,19.4313,33400.0
2007-06-28 09:40:00,27.9,27.93,27.88,27.93,14800.0,19.4244,19.4452,19.4104,19.4452,14800.0
2007-06-28 09:50:00,27.91,28.04,27.91,28.03,15200.0,19.4313,19.5218,19.4313,19.5149,15200.0
2007-06-28 10:00:00,28.04,28.11,28.0,28.09,22800.0,19.5218,19.5706,19.494,19.5566,22800.0
2007-06-28 10:10:00,28.08,28.11,28.03,28.08,15800.0,19.5497,19.5706,19.5149,19.5497,15800.0
2007-06-28 10:20:00,28.08,28.14,28.04,28.13,25200.0,19.5497,19.5914,19.5218,19.5845,25200.0
2007-06-28 10:30:00,28.13,28.23,28.12,28.2,96000.0,19.5845,19.6541,19.5775,19.6332,96000.0
2007-06-28 10:40:00,28.17,28.2,28.14,28.2,56600.0,19.6123,19.6332,19.5914,19.6332,56600.0
2007-06-28 10:50:00,28.19,28.25,28.16,28.25,76400.0,19.6263,19.668,19.6054,19.668,76400.0
2007-06-28 11:00:00,28.25,28.32,28.23,28.23,91600.0,19.668,19.7168,19.6541,19.6541,91600.0
2007-06-28 11:10:00,28.24,28.37,28.23,28.34,77600.0,19.6611,19.7516,19.6541,19.7307,77600.0
2007-06-28 11:20:00,28.33,28.35,28.33,28.33,28800.0,19.7237,19.7377,19.7237,19.7237,28800.0
2007-06-28 11:30:00,28.33,28.41,28.33,28.41,46800.0,19.7237,19.7794,19.7237,19.7794,46800.0
2007-06-28 11:40:00,28.39,28.41,28.38,28.4,12600.0,19.7655,19.7794,19.7585,19.7725,12600.0
2007-06-28 11:50:00,28.4,28.43,28.36,28.42,20200.0,19.7725,19.7933,19.7446,19.7864,20200.0
2007-06-28 12:00:00,28.42,28.45,28.34,28.34,27800.0,19.7864,19.8073,19.7307,19.7307,27800.0
2007-06-28 12:10:00,28.33,28.33,28.28,28.3,13800.0,19.7237,19.7237,19.6889,19.7028,13800.0
2007-06-28 12:20:00,28.3,28.3,28.19,28.2,21600.0,19.7028,19.7028,19.6263,19.6332,21600.0
2007-06-28 12:30:00,28.2,28.26,28.2,28.25,24800.0,19.6332,19.675,19.6332,19.668,24800.0
2007-06-28 12:40:00,28.24,28.28,28.23,28.27,23400.0,19.6611,19.6889,19.6541,19.682,23400.0
2007-06-28 12:50:00,28.27,28.3,28.25,28.29,35000.0,19.682,19.7028,19.668,19.6959,35000.0
2007-06-28 13:00:00,28.29,28.39,28.26,28.31,65200.0,19.6959,19.7655,19.675,19.7098,65200.0
2007-06-28 13:10:00,28.32,28.35,28.29,28.32,19200.0,19.7168,19.7377,19.6959,19.7168,19200.0
2007-06-28 13:20:00,28.33,28.33,28.27,28.28,18800.0,19.7237,19.7237,19.682,19.6889,18800.0
2007-06-28 13:30:00,28.29,28.32,28.28,28.29,16600.0,19.6959,19.7168,19.6889,19.6959,16600.0
2007-06-28 13:40:00,28.29,28.36,28.29,28.34,18600.0,19.6959,19.7446,19.6959,19.7307,18600.0
2007-06-28 13:50:00,28.34,28.42,28.31,28.38,55200.0,19.7307,19.7864,19.7098,19.7585,55200.0
2007-06-28 14:00:00,28.39,28.44,28.37,28.44,34400.0,19.7655,19.8003,19.7516,19.8003,34400.0
2007-06-28 14:10:00,28.43,28.67,28.4,28.64,77800.0,19.7933,19.9604,19.7725,19.9396,77800.0
2007-06-28 14:20:00,28.63,28.72,28.55,28.61,124000.0,19.9326,19.9953,19.8769,19.9187,124000.0
2007-06-28 14:30:00,28.61,28.61,28.45,28.45,133000.0,19.9187,19.9187,19.8073,19.8073,133000.0
2007-06-28 14:40:00,28.5,28.54,28.46,28.46,70800.0,19.8421,19.8699,19.8142,19.8142,70800.0
2007-06-28 14:50:00,28.46,28.47,28.36,28.39,32800.0,19.8142,19.8212,19.7446,19.7655,32800.0
2007-06-28 15:00:00,28.38,28.4,28.29,28.32,58200.0,19.7585,19.7725,19.6959,19.7168,58200.0
2007-06-28 15:10:00,28.34,28.34,28.25,28.25,43200.0,19.7307,19.7307,19.668,19.668,43200.0
2007-06-28 15:20:00,28.25,28.35,28.24,28.35,82000.0,19.668,19.7377,19.6611,19.7377,82000.0
2007-06-28 15:30:00,28.35,28.43,28.34,28.39,131000.0,19.7377,19.7933,19.7307,19.7655,131000.0
2007-06-28 15:40:00,28.39,28.52,28.38,28.46,203600.0,19.7655,19.856,19.7585,19.8142,203600.0
2007-06-28 15:50:00,28.46,28.52,28.46,28.5,184600.0,19.8142,19.856,19.8142,19.8421,184600.0
2007-06-29 09:30:00,28.63,28.77,28.55,28.77,42000.0,19.9326,20.0301,19.8769,20.0301,42000.0
2007-06-29 09:40:00,28.77,28.88,28.77,28.88,61600.0,20.0301,20.1066,20.0301,20.1066,61600.0
2007-06-29 09:50:00,28.88,29.08,28.86,29.08,108800.0,20.1066,20.2459,20.0927,20.2459,108800.0
2007-06-29 10:00:00,29.06,29.27,29.06,29.27,162800.0,20.232,20.3782,20.232,20.3782,162800.0
2007-06-29 10:10:00,29.27,29.27,29.06,29.08,74800.0,20.3782,20.3782,20.232,20.2459,74800.0
2007-06-29 10:20:00,29.08,29.11,29.0,29.02,29800.0,20.2459,20.2668,20.1902,20.2041,29800.0
2007-06-29 10:30:00,29.02,29.09,28.98,29.07,39200.0,20.2041,20.2528,20.1763,20.2389,39200.0
2007-06-29 10:40:00,29.08,29.08,29.0,29.02,34200.0,20.2459,20.2459,20.1902,20.2041,34200.0
2007-06-29 10:50:00,29.02,29.07,29.0,29.06,34600.0,20.2041,20.2389,20.1902,20.232,34600.0
2007-06-29 11:00:00,29.07,29.14,28.98,29.0,134200.0,20.2389,20.2877,20.1763,20.1902,134200.0
2007-06-29 11:10:00,29.02,29.06,29.0,29.06,55800.0,20.2041,20.232,20.1902,20.232,55800.0
2007-06-29 11:20:00,29.07,29.07,29.01,29.06,15600.0,20.2389,20.2389,20.1972,20.232,15600.0
2007-06-29 11:30:00,29.06,29.07,29.03,29.04,14400.0,20.232,20.2389,20.2111,20.218,14400.0
2007-06-29 11:40:00,29.03,29.11,29.0,29.11,49800.0,20.2111,20.2668,20.1902,20.2668,49800.0
2007-06-29 11:50:00,29.11,29.11,29.05,29.1,47400.0,20.2668,20.2668,20.225,20.2598,47400.0
2007-06-29 12:00:00,29.11,29.11,29.05,29.06,42200.0,20.2668,20.2668,20.225,20.232,42200.0
2007-06-29 12:10:00,29.06,29.09,29.03,29.04,50400.0,20.232,20.2528,20.2111,20.218,50400.0
2007-06-29 12:20:00,29.04,29.07,29.01,29.04,31000.0,20.218,20.2389,20.1972,20.218,31000.0
2007-06-29 12:30:00,29.04,29.07,29.0,29.05,55800.0,20.218,20.2389,20.1902,20.225,55800.0
2007-06-29 12:40:00,29.04,29.04,29.0,29.0,34600.0,20.218,20.218,20.1902,20.1902,34600.0
2007-06-29 12:50:00,29.01,29.03,29.0,29.0,39200.0,20.1972,20.2111,20.1902,20.1902,39200.0
2007-06-29 13:00:00,29.0,29.03,29.0,29.01,45800.0,20.1902,20.2111,20.1902,20.1972,45800.0
2007-06-29 13:10:00,29.01,29.03,29.0,29.02,37800.0,20.1972,20.2111,20.1902,20.2041,37800.0
2007-06-29 13:20:00,29.02,29.03,29.0,29.02,23000.0,20.2041,20.2111,20.1902,20.2041,23000.0
2007-06-29 13:30:00,29.02,29.02,29.0,29.0,44400.0,20.2041,20.2041,20.1902,20.1902,44400.0
2007-06-29 13:40:00,29.0,29.03,29.0,29.03,36200.0,20.1902,20.2111,20.1902,20.2111,36200.0
2007-06-29 13:50:00,29.04,29.04,29.0,29.0,31200.0,20.218,20.218,20.1902,20.1902,31200.0
2007-06-29 14:00:00,29.0,29.05,29.0,29.03,83000.0,20.1902,20.225,20.1902,20.2111,83000.0
2007-06-29 14:10:00,29.01,29.04,29.0,29.03,69000.0,20.1972,20.218,20.1902,20.2111,69000.0
2007-06-29 14:20:00,29.02,29.03,29.0,29.02,67600.0,20.2041,20.2111,20.1902,20.2041,67600.0
2007-06-29 14:30:00,29.0,29.1,29.0,29.1,55000.0,20.1902,20.2598,20.1902,20.2598,55000.0
2007-06-29 14:40:00,29.1,29.11,29.05,29.06,33800.0,20.2598,20.2668,20.225,20.232,33800.0
2007-06-29 14:50:00,29.06,29.1,29.04,29.1,60800.0,20.232,20.2598,20.218,20.2598,60800.0
2007-06-29 15:00:00,29.1,29.11,29.0,29.05,85800.0,20.2598,20.2668,20.1902,20.225,85800.0
2007-06-29 15:10:00,29.05,29.05,29.0,29.02,102200.0,20.225,20.225,20.1902,20.2041,102200.0
2007-06-29 15:20:00,29.02,29.05,28.98,29.0,171200.0,20.2041,20.225,20.1763,20.1902,171200.0
2007-06-29 15:30:00,29.0,29.03,29.0,29.0,158400.0,20.1902,20.2111,20.1902,20.1902,158400.0
2007-06-29 15:40:00,29.0,29.04,29.0,29.01,141800.0,20.1902,20.218,20.1902,20.1972,141800.0
2007-06-29 15:50:00,29.0,29.13,28.92,29.07,246600.0,20.1902,20.2807,20.1345,20.2389,246600.0
2007-07-02 09:30:00,29.09,29.15,29.01,29.03,49000.0,20.2528,20.2946,20.1972,20.2111,49000.0
2007-07-02 09:40:00,29.02,29.1,29.01,29.09,61400.0,20.2041,20.2598,20.1972,20.2528,61400.0
2007-07-02 09:50:00,29.09,29.1,29.07,29.1,21000.0,20.2528,20.2598,20.2389,20.2598,21000.0
2007-07-02 10:00:00,29.1,29.15,29.1,29.14,100800.0,20.2598,20.2946,20.2598,20.2877,100800.0
2007-07-02 10:10:00,29.14,29.2,29.04,29.14,120200.0,20.2877,20.3294,20.218,20.2877,120200.0
2007-07-02 10:20:00,29.12,29.15,29.11,29.13,14200.0,20.2737,20.2946,20.2668,20.2807,14200.0
2007-07-02 10:30:00,29.14,29.18,29.14,29.16,36600.0,20.2877,20.3155,20.2877,20.3016,36600.0
2007-07-02 10:40:00,29.17,29.18,29.11,29.16,27800.0,20.3085,20.3155,20.2668,20.3016,27800.0
2007-07-02 10:50:00,29.16,29.16,29.13,29.14,11400.0,20.3016,20.3016,20.2807,20.2877,11400.0
2007-07-02 11:00:00,29.14,29.14,29.12,29.14,21400.0,20.2877,20.2877,20.2737,20.2877,21400.0
2007-07-02 11:10:00,29.14,29.23,29.14,29.22,96800.0,20.2877,20.3503,20.2877,20.3434,96800.0
2007-07-02 11:20:00,29.23,29.23,29.19,29.22,38200.0,20.3503,20.3503,20.3225,20.3434,38200.0
2007-07-02 11:30:00,29.22,29.22,29.2,29.21,29200.0,20.3434,20.3434,20.3294,20.3364,29200.0
2007-07-02 11:40:00,29.21,29.24,29.18,29.23,91600.0,20.3364,20.3573,20.3155,20.3503,91600.0
2007-07-02 11:50:00,29.24,29.31,29.21,29.27,70000.0,20.3573,20.406,20.3364,20.3782,70000.0
2007-07-02 12:00:00,29.28,29.33,29.24,29.25,81800.0,20.3851,20.4199,20.3573,20.3642,81800.0
2007-07-02 12:10:00,29.25,29.28,29.17,29.18,24000.0,20.3642,20.3851,20.3085,20.3155,24000.0
2007-07-02 12:20:00,29.17,29.17,29.02,29.09,51800.0,20.3085,20.3085,20.2041,20.2528,51800.0
2007-07-02 12:30:00,29.08,29.09,29.03,29.07,30200.0,20.2459,20.2528,20.2111,20.2389,30200.0
2007-07-02 12:40:00,29.07,29.11,29.04,29.11,37000.0,20.2389,20.2668,20.218,20.2668,37000.0
2007-07-02 12:50:00,29.13,29.13,29.06,29.07,10000.0,20.2807,20.2807,20.232,20.2389,10000.0
2007-07-02 13:00:00,29.08,29.13,29.06,29.1,17200.0,20.2459,20.2807,20.232,20.2598,17200.0
2007-07-02 13:10:00,29.1,29.1,29.06,29.08,12800.0,20.2598,20.2598,20.232,20.2459,12800.0
2007-07-02 13:20:00,29.07,29.11,29.07,29.1,11600.0,20.2389,20.2668,20.2389,20.2598,11600.0
2007-07-02 13:30:00,29.08,29.13,29.07,29.11,18600.0,20.2459,20.2807,20.2389,20.2668,18600.0
2007-07-02 13:40:00,29.1,29.14,29.09,29.12,20600.0,20.2598,20.2877,20.2528,20.2737,20600.0
2007-07-02 13:50:00,29.13,29.19,29.13,29.14,12200.0,20.2807,20.3225,20.2807,20.2877,12200.0
2007-07-02 14:00:00,29.15,29.15,29.13,29.15,15000.0,20.2946,20.2946,20.2807,20.2946,15000.0
2007-07-02 14:10:00,29.14,29.15,29.1,29.11,24400.0,20.2877,20.2946,20.2598,20.2668,24400.0
2007-07-02 14:20:00,29.13,29.16,29.11,29.15,16600.0,20.2807,20.3016,20.2668,20.2946,16600.0
2007-07-02 14:30:00,29.13,29.17,29.12,29.13,17200.0,20.2807,20.3085,20.2737,20.2807,17200.0
2007-07-02 14:40:00,29.13,29.17,29.09,29.15,33200.0,20.2807,20.3085,20.2528,20.2946,33200.0
2007-07-02 14:50:00,29.16,29.2,29.12,29.18,32600.0,20.3016,20.3294,20.2737,20.3155,32600.0
2007-07-02 15:00:00,29.18,29.2,29.13,29.13,22800.0,20.3155,20.3294,20.2807,20.2807,22800.0
2007-07-02 15:10:00,29.13,29.14,29.11,29.13,20200.0,20.2807,20.2877,20.2668,20.2807,20200.0
2007-07-02 15:20:00,29.14,29.14,29.1,29.13,37400.0,20.2877,20.2877,20.2598,20.2807,37400.0
2007-07-02 15:30:00,29.13,29.13,29.1,29.11,30200.0,20.2807,20.2807,20.2598,20.2668,30200.0
2007-07-02 15:40:00,29.11,29.16,29.11,29.15,53400.0,20.2668,20.3016,20.2668,20.2946,53400.0
2007-07-02 15:50:00,29.15,29.16,29.12,29.15,76200.0,20.2946,20.3016,20.2737,20.2946,76200.0
2007-07-03 09:30:00,29.28,29.33,29.18,29.23,40800.0,20.3851,20.4199,20.3155,20.3503,40800.0
2007-07-03 09:40:00,29.21,29.3,29.17,29.18,39600.0,20.3364,20.3991,20.3085,20.3155,39600.0
2007-07-03 09:50:00,29.18,29.3,29.17,29.23,33600.0,20.3155,20.3991,20.3085,20.3503,33600.0
2007-07-03 10:00:00,29.21,29.23,29.15,29.18,31000.0,20.3364,20.3503,20.2946,20.3155,31000.0
2007-07-03 10:10:00,29.19,29.2,29.16,29.18,14800.0,20.3225,20.3294,20.3016,20.3155,14800.0
2007-07-03 10:20:00,29.17,29.24,29.12,29.24,39200.0,20.3085,20.3573,20.2737,20.3573,39200.0
2007-07-03 10:30:00,29.24,29.24,29.14,29.17,43400.0,20.3573,20.3573,20.2877,20.3085,43400.0
2007-07-03 10:40:00,29.18,29.19,29.16,29.18,30800.0,20.3155,20.3225,20.3016,20.3155,30800.0
2007-07-03 10:50:00,29.19,29.22,29.15,29.18,28600.0,20.3225,20.3434,20.2946,20.3155,28600.0
2007-07-03 11:00:00,29.17,29.24,29.13,29.22,66200.0,20.3085,20.3573,20.2807,20.3434,66200.0
2007-07-03 11:10:00,29.22,29.24,29.17,29.17,16400.0,20.3434,20.3573,20.3085,20.3085,16400.0
2007-07-03 11:20:00,29.17,29.18,29.15,29.15,15400.0,20.3085,20.3155,20.2946,20.2946,15400.0
2007-07-03 11:30:00,29.15,29.24,29.1,29.19,63200.0,20.2946,20.3573,20.2598,20.3225,63200.0
2007-07-03 11:40:00,29.18,29.23,29.15,29.18,45000.0,20.3155,20.3503,20.2946,20.3155,45000.0
2007-07-03 11:50:00,29.2,29.2,29.17,29.18,6200.0,20.3294,20.3294,20.3085,20.3155,6200.0
2007-07-03 12:00:00,29.18,29.22,29.14,29.21,44600.0,20.3155,20.3434,20.2877,20.3364,44600.0
2007-07-03 12:10:00,29.2,29.22,29.19,29.21,7600.0,20.3294,20.3434,20.3225,20.3364,7600.0
2007-07-03 12:20:00,29.2,29.21,29.17,29.18,8400.0,20.3294,20.3364,20.3085,20.3155,8400.0
2007-07-03 12:30:00,29.18,29.2,29.18,29.2,8600.0,20.3155,20.3294,20.3155,20.3294,8600.0
2007-07-03 12:40:00,29.2,29.21,29.14,29.2,29200.0,20.3294,20.3364,20.2877,20.3294,29200.0
2007-07-03 12:50:00,29.18,29.2,29.11,29.2,59600.0,20.3155,20.3294,20.2668,20.3294,59600.0
2007-07-05 09:30:00,29.15,29.2,29.04,29.18,23800.0,20.2946,20.3294,20.218,20.3155,23800.0
2007-07-05 09:40:00,29.18,29.34,29.18,29.32,452800.0,20.3155,20.4269,20.3155,20.413,452800.0
2007-07-05 09:50:00,29.33,29.39,29.32,29.39,26000.0,20.4199,20.4617,20.413,20.4617,26000.0
2007-07-05 10:00:00,29.39,29.4,29.34,29.39,32400.0,20.4617,20.4687,20.4269,20.4617,32400.0
2007-07-05 10:10:00,29.39,29.41,29.34,29.4,31000.0,20.4617,20.4756,20.4269,20.4687,31000.0
2007-07-05 10:20:00,29.39,29.4,29.35,29.38,12000.0,20.4617,20.4687,20.4339,20.4548,12000.0
2007-07-05 10:30:00,29.38,29.45,29.32,29.33,44600.0,20.4548,20.5035,20.413,20.4199,44600.0
2007-07-05 10:40:00,29.33,29.34,29.27,29.29,24800.0,20.4199,20.4269,20.3782,20.3921,24800.0
2007-07-05 10:50:00,29.28,29.29,29.26,29.27,13800.0,20.3851,20.3921,20.3712,20.3782,13800.0
2007-07-05 11:00:00,29.28,29.36,29.26,29.33,26800.0,20.3851,20.4408,20.3712,20.4199,26800.0
2007-07-05 11:10:00,29.33,29.35,29.32,29.33,16200.0,20.4199,20.4339,20.413,20.4199,16200.0
2007-07-05 11:20:00,29.33,29.36,29.33,29.34,10800.0,20.4199,20.4408,20.4199,20.4269,10800.0
2007-07-05 11:30:00,29.34,29.36,29.31,29.32,25200.0,20.4269,20.4408,20.406,20.413,25200.0
2007-07-05 11:40:00,29.34,29.35,29.3,29.33,17800.0,20.4269,20.4339,20.3991,20.4199,17800.0
2007-07-05 11:50:00,29.33,29.35,29.32,29.33,18000.0,20.4199,20.4339,20.413,20.4199,18000.0
2007-07-05 12:00:00,29.33,29.35,29.3,29.35,15000.0,20.4199,20.4339,20.3991,20.4339,15000.0
2007-07-05 12:10:00,29.33,29.35,29.32,29.32,11000.0,20.4199,20.4339,20.413,20.413,11000.0
2007-07-05 12:20:00,29.31,29.34,29.29,29.32,28600.0,20.406,20.4269,20.3921,20.413,28600.0
2007-07-05 12:30:00,29.33,29.33,29.3,29.32,30800.0,20.4199,20.4199,20.3991,20.413,30800.0
2007-07-05 12:40:00,29.31,29.32,29.3,29.32,21200.0,20.406,20.413,20.3991,20.413,21200.0
2007-07-05 12:50:00,29.32,29.32,29.27,29.28,17800.0,20.413,20.413,20.3782,20.3851,17800.0
2007-07-05 13:00:00,29.29,29.3,29.26,29.27,26600.0,20.3921,20.3991,20.3712,20.3782,26600.0
2007-07-05 13:10:00,29.28,29.3,29.27,29.28,9600.0,20.3851,20.3991,20.3782,20.3851,9600.0
2007-07-05 13:20:00,29.29,29.33,29.27,29.33,18200.0,20.3921,20.4199,20.3782,20.4199,18200.0
2007-07-05 13:30:00,29.33,29.42,29.31,29.33,39000.0,20.4199,20.4826,20.406,20.4199,39000.0
2007-07-05 13:40:00,29.31,29.32,29.27,29.27,7600.0,20.406,20.413,20.3782,20.3782,7600.0
2007-07-05 13:50:00,29.29,29.3,29.25,29.28,18400.0,20.3921,20.3991,20.3642,20.3851,18400.0
2007-07-05 14:00:00,29.26,29.29,29.25,29.27,9400.0,20.3712,20.3921,20.3642,20.3782,9400.0
2007-07-05 14:10:00,29.27,29.3,29.25,29.28,23200.0,20.3782,20.3991,20.3642,20.3851,23200.0
2007-07-05 14:20:00,29.27,29.3,29.27,29.29,11000.0,20.3782,20.3991,20.3782,20.3921,11000.0
2007-07-05 14:30:00,29.28,29.32,29.28,29.29,21000.0,20.3851,20.413,20.3851,20.3921,21000.0
2007-07-05 14:40:00,29.31,29.31,29.27,29.3,15800.0,20.406,20.406,20.3782,20.3991,15800.0
2007-07-05 14:50:00,29.29,29.32,29.28,29.32,19800.0,20.3921,20.413,20.3851,20.413,19800.0
2007-07-05 15:00:00,29.32,29.32,29.3,29.32,18600.0,20.413,20.413,20.3991,20.413,18600.0
2007-07-05 15:10:00,29.32,29.32,29.28,29.29,17600.0,20.413,20.413,20.3851,20.3921,17600.0
2007-07-05 15:20:00,29.29,29.33,29.29,29.3,17400.0,20.3921,20.4199,20.3921,20.3991,17400.0
2007-07-05 15:30:00,29.3,29.33,29.29,29.3,43800.0,20.3991,20.4199,20.3921,20.3991,43800.0
2007-07-05 15:40:00,29.3,29.32,29.29,29.32,20400.0,20.3991,20.413,20.3921,20.413,20400.0
2007-07-05 15:50:00,29.32,29.36,29.29,29.32,43800.0,20.413,20.4408,20.3921,20.413,43800.0
2007-07-06 09:30:00,29.33,29.42,29.33,29.38,11600.0,20.4199,20.4826,20.4199,20.4548,11600.0
2007-07-06 09:40:00,29.36,29.44,29.34,29.44,24600.0,20.4408,20.4965,20.4269,20.4965,24600.0
2007-07-06 09:50:00,29.42,29.45,29.31,29.32,19800.0,20.4826,20.5035,20.406,20.413,19800.0
2007-07-06 10:00:00,29.31,29.41,29.31,29.39,64000.0,20.406,20.4756,20.406,20.4617,64000.0
2007-07-06 10:10:00,29.39,29.48,29.38,29.47,17400.0,20.4617,20.5244,20.4548,20.5174,17400.0
2007-07-06 10:20:00,29.46,29.49,29.41,29.49,21000.0,20.5104,20.5313,20.4756,20.5313,21000.0
2007-07-06 10:30:00,29.49,29.49,29.45,29.47,7400.0,20.5313,20.5313,20.5035,20.5174,7400.0
2007-07-06 10:40:00,29.49,29.56,29.44,29.53,28400.0,20.5313,20.5801,20.4965,20.5592,28400.0
2007-07-06 10:50:00,29.53,29.57,29.5,29.56,16200.0,20.5592,20.587,20.5383,20.5801,16200.0
2007-07-06 11:00:00,29.56,29.75,29.55,29.74,58000.0,20.5801,20.7124,20.5731,20.7054,58000.0
2007-07-06 11:10:00,29.75,29.77,29.74,29.77,12600.0,20.7124,20.7263,20.7054,20.7263,12600.0
2007-07-06 11:20:00,29.76,29.77,29.75,29.75,6200.0,20.7193,20.7263,20.7124,20.7124,6200.0
2007-07-06 11:30:00,29.76,29.79,29.74,29.75,38600.0,20.7193,20.7402,20.7054,20.7124,38600.0
2007-07-06 11:40:00,29.75,29.75,29.72,29.73,25000.0,20.7124,20.7124,20.6915,20.6984,25000.0
2007-07-06 11:50:00,29.73,29.73,29.7,29.73,21400.0,20.6984,20.6984,20.6775,20.6984,21400.0
2007-07-06 12:00:00,29.72,29.73,29.69,29.71,13000.0,20.6915,20.6984,20.6706,20.6845,13000.0
2007-07-06 12:10:00,29.7,29.71,29.66,29.66,11800.0,20.6775,20.6845,20.6497,20.6497,11800.0
2007-07-06 12:20:00,29.67,29.69,29.65,29.66,9600.0,20.6567,20.6706,20.6427,20.6497,9600.0
2007-07-06 12:30:00,29.66,29.66,29.63,29.65,7800.0,20.6497,20.6497,20.6288,20.6427,7800.0
2007-07-06 12:40:00,29.63,29.65,29.6,29.6,7200.0,20.6288,20.6427,20.6079,20.6079,7200.0
2007-07-06 12:50:00,29.61,29.61,29.58,29.59,7200.0,20.6149,20.6149,20.594,20.601,7200.0
2007-07-06 13:00:00,29.58,29.62,29.58,29.59,18400.0,20.594,20.6218,20.594,20.601,18400.0
2007-07-06 13:10:00,29.59,29.59,29.55,29.55,26200.0,20.601,20.601,20.5731,20.5731,26200.0
2007-07-06 13:20:00,29.54,29.6,29.54,29.58,14400.0,20.5661,20.6079,20.5661,20.594,14400.0
2007-07-06 13:30:00,29.58,29.6,29.56,29.6,7600.0,20.594,20.6079,20.5801,20.6079,7600.0
2007-07-06 13:40:00,29.59,29.59,29.55,29.56,11600.0,20.601,20.601,20.5731,20.5801,11600.0
2007-07-06 13:50:00,29.56,29.64,29.56,29.59,24200.0,20.5801,20.6358,20.5801,20.601,24200.0
2007-07-06 14:00:00,29.6,29.64,29.57,29.62,55200.0,20.6079,20.6358,20.587,20.6218,55200.0
2007-07-06 14:10:00,29.62,29.66,29.61,29.66,20800.0,20.6218,20.6497,20.6149,20.6497,20800.0
2007-07-06 14:20:00,29.64,29.64,29.59,29.6,8000.0,20.6358,20.6358,20.601,20.6079,8000.0
2007-07-06 14:30:00,29.6,29.6,29.55,29.57,24600.0,20.6079,20.6079,20.5731,20.587,24600.0
2007-07-06 14:40:00,29.57,29.57,29.5,29.52,39200.0,20.587,20.587,20.5383,20.5522,39200.0
2007-07-06 14:50:00,29.52,29.55,29.51,29.54,22000.0,20.5522,20.5731,20.5453,20.5661,22000.0
2007-07-06 15:00:00,29.54,29.56,29.53,29.55,27000.0,20.5661,20.5801,20.5592,20.5731,27000.0
2007-07-06 15:10:00,29.56,29.56,29.5,29.5,27400.0,20.5801,20.5801,20.5383,20.5383,27400.0
2007-07-06 15:20:00,29.5,29.52,29.49,29.5,28200.0,20.5383,20.5522,20.5313,20.5383,28200.0
2007-07-06 15:30:00,29.5,29.52,29.48,29.51,35800.0,20.5383,20.5522,20.5244,20.5453,35800.0
2007-07-06 15:40:00,29.52,29.53,29.5,29.52,32000.0,20.5522,20.5592,20.5383,20.5522,32000.0
2007-07-06 15:50:00,29.52,29.56,29.52,29.56,51200.0,20.5522,20.5801,20.5522,20.5801,51200.0
2007-07-09 09:30:00,29.54,29.65,29.48,29.55,40200.0,20.5661,20.6427,20.5244,20.5731,40200.0
2007-07-09 09:40:00,29.55,29.58,29.48,29.54,69000.0,20.5731,20.594,20.5244,20.5661,69000.0
2007-07-09 09:50:00,29.55,29.59,29.54,29.58,39200.0,20.5731,20.601,20.5661,20.594,39200.0
2007-07-09 10:00:00,29.59,29.72,29.58,29.65,60600.0,20.601,20.6915,20.594,20.6427,60600.0
2007-07-09 10:10:00,29.66,29.66,29.59,29.59,31200.0,20.6497,20.6497,20.601,20.601,31200.0
2007-07-09 10:20:00,29.58,29.58,29.45,29.46,40600.0,20.594,20.594,20.5035,20.5104,40600.0
2007-07-09 10:30:00,29.46,29.47,29.35,29.35,55800.0,20.5104,20.5174,20.4339,20.4339,55800.0
2007-07-09 10:40:00,29.35,29.83,29.27,29.28,147000.0,20.4339,20.768,20.3782,20.3851,147000.0
2007-07-09 10:50:00,29.28,29.28,29.16,29.18,28800.0,20.3851,20.3851,20.3016,20.3155,28800.0
2007-07-09 11:00:00,29.18,29.43,29.18,29.43,73200.0,20.3155,20.4896,20.3155,20.4896,73200.0
2007-07-09 11:10:00,29.43,29.49,29.43,29.45,23000.0,20.4896,20.5313,20.4896,20.5035,23000.0
2007-07-09 11:20:00,29.46,29.48,29.42,29.45,25200.0,20.5104,20.5244,20.4826,20.5035,25200.0
2007-07-09 11:30:00,29.45,29.46,29.38,29.43,34600.0,20.5035,20.5104,20.4548,20.4896,34600.0
2007-07-09 11:40:00,29.43,29.43,29.38,29.4,9200.0,20.4896,20.4896,20.4548,20.4687,9200.0
2007-07-09 11:50:00,29.39,29.4,29.36,29.36,16400.0,20.4617,20.4687,20.4408,20.4408,16400.0
2007-07-09 12:00:00,29.36,29.36,29.28,29.28,43400.0,20.4408,20.4408,20.3851,20.3851,43400.0
2007-07-09 12:10:00,29.28,29.43,29.25,29.43,25400.0,20.3851,20.4896,20.3642,20.4896,25400.0
2007-07-09 12:20:00,29.43,29.43,29.38,29.43,22600.0,20.4896,20.4896,20.4548,20.4896,22600.0
2007-07-09 12:30:00,29.45,29.51,29.43,29.5,31800.0,20.5035,20.5453,20.4896,20.5383,31800.0
2007-07-09 12:40:00,29.5,29.5,29.48,29.5,10400.0,20.5383,20.5383,20.5244,20.5383,10400.0
2007-07-09 12:50:00,29.5,29.54,29.5,29.5,16000.0,20.5383,20.5661,20.5383,20.5383,16000.0
2007-07-09 13:00:00,29.5,29.51,29.47,29.48,22200.0,20.5383,20.5453,20.5174,20.5244,22200.0
2007-07-09 13:10:00,29.48,29.5,29.46,29.5,10800.0,20.5244,20.5383,20.5104,20.5383,10800.0
2007-07-09 13:20:00,29.5,29.51,29.48,29.51,8600.0,20.5383,20.5453,20.5244,20.5453,8600.0
2007-07-09 13:30:00,29.5,29.5,29.46,29.48,15200.0,20.5383,20.5383,20.5104,20.5244,15200.0
2007-07-09 13:40:00,29.5,29.5,29.46,29.47,9000.0,20.5383,20.5383,20.5104,20.5174,9000.0
2007-07-09 13:50:00,29.47,29.5,29.46,29.48,11600.0,20.5174,20.5383,20.5104,20.5244,11600.0
2007-07-09 14:00:00,29.48,29.5,29.48,29.48,21000.0,20.5244,20.5383,20.5244,20.5244,21000.0
2007-07-09 14:10:00,29.49,29.49,29.41,29.43,25000.0,20.5313,20.5313,20.4756,20.4896,25000.0
2007-07-09 14:20:00,29.43,29.43,29.39,29.42,31600.0,20.4896,20.4896,20.4617,20.4826,31600.0
2007-07-09 14:30:00,29.42,29.5,29.41,29.48,28200.0,20.4826,20.5383,20.4756,20.5244,28200.0
2007-07-09 14:40:00,29.48,29.5,29.46,29.5,22800.0,20.5244,20.5383,20.5104,20.5383,22800.0
2007-07-09 14:50:00,29.49,29.52,29.48,29.5,18000.0,20.5313,20.5522,20.5244,20.5383,18000.0
2007-07-09 15:00:00,29.5,29.52,29.48,29.5,30600.0,20.5383,20.5522,20.5244,20.5383,30600.0
2007-07-09 15:10:00,29.51,29.51,29.49,29.49,16200.0,20.5453,20.5453,20.5313,20.5313,16200.0
2007-07-09 15:20:00,29.49,29.5,29.48,29.49,32000.0,20.5313,20.5383,20.5244,20.5313,32000.0
2007-07-09 15:30:00,29.5,29.52,29.48,29.49,38800.0,20.5383,20.5522,20.5244,20.5313,38800.0
2007-07-09 15:40:00,29.48,29.49,29.43,29.48,49600.0,20.5244,20.5313,20.4896,20.5244,49600.0
2007-07-09 15:50:00,29.47,29.47,29.39,29.41,57200.0,20.5174,20.5174,20.4617,20.4756,57200.0
2007-07-10 09:30:00,29.2,29.31,29.0,29.04,37600.0,20.3294,20.406,20.1902,20.218,37600.0
2007-07-10 09:40:00,29.03,29.03,28.92,28.93,32800.0,20.2111,20.2111,20.1345,20.1415,32800.0
2007-07-10 09:50:00,28.93,29.0,28.93,28.99,40600.0,20.1415,20.1902,20.1415,20.1832,40600.0
2007-07-10 10:00:00,28.99,29.05,28.99,29.02,34600.0,20.1832,20.225,20.1832,20.2041,34600.0
2007-07-10 10:10:00,29.04,29.05,29.02,29.02,19400.0,20.218,20.225,20.2041,20.2041,19400.0
2007-07-10 10:20:00,29.02,29.05,29.02,29.02,14400.0,20.2041,20.225,20.2041,20.2041,14400.0
2007-07-10 10:30:00,29.02,29.03,28.95,28.98,56000.0,20.2041,20.2111,20.1554,20.1763,56000.0
2007-07-10 10:40:00,29.0,29.0,28.91,28.91,21800.0,20.1902,20.1902,20.1275,20.1275,21800.0
2007-07-10 10:50:00,28.91,28.94,28.9,28.92,9400.0,20.1275,20.1484,20.1206,20.1345,9400.0
2007-07-10 11:00:00,28.92,29.01,28.92,29.01,17200.0,20.1345,20.1972,20.1345,20.1972,17200.0
2007-07-10 11:10:00,29.0,29.03,28.99,29.0,22200.0,20.1902,20.2111,20.1832,20.1902,22200.0
2007-07-10 11:20:00,29.01,29.02,28.98,28.98,14200.0,20.1972,20.2041,20.1763,20.1763,14200.0
2007-07-10 11:30:00,29.0,29.0,28.98,28.98,18600.0,20.1902,20.1902,20.1763,20.1763,18600.0
2007-07-10 11:40:00,29.0,29.0,28.98,28.98,3000.0,20.1902,20.1902,20.1763,20.1763,3000.0
2007-07-10 11:50:00,28.98,28.99,28.93,28.95,28000.0,20.1763,20.1832,20.1415,20.1554,28000.0
2007-07-10 12:00:00,28.93,28.95,28.92,28.92,34000.0,20.1415,20.1554,20.1345,20.1345,34000.0
2007-07-10 12:10:00,28.92,28.92,28.84,28.86,44400.0,20.1345,20.1345,20.0788,20.0927,44400.0
2007-07-10 12:20:00,28.85,28.86,28.79,28.8,52200.0,20.0858,20.0927,20.044,20.0509,52200.0
2007-07-10 12:30:00,28.8,28.83,28.79,28.83,30400.0,20.0509,20.0718,20.044,20.0718,30400.0
2007-07-10 12:40:00,28.82,28.83,28.8,28.82,31000.0,20.0649,20.0718,20.0509,20.0649,31000.0
2007-07-10 12:50:00,28.85,28.85,28.8,28.82,71400.0,20.0858,20.0858,20.0509,20.0649,71400.0
2007-07-10 13:00:00,28.81,28.81,28.75,28.75,49600.0,20.0579,20.0579,20.0161,20.0161,49600.0
2007-07-10 13:10:00,28.75,28.79,28.73,28.73,19000.0,20.0161,20.044,20.0022,20.0022,19000.0
2007-07-10 13:20:00,28.73,28.73,28.6,28.6,41800.0,20.0022,20.0022,19.9117,19.9117,41800.0
2007-07-10 13:30:00,28.61,28.61,28.57,28.59,42200.0,19.9187,19.9187,19.8908,19.9047,42200.0
2007-07-10 13:40:00,28.59,28.59,28.5,28.52,59400.0,19.9047,19.9047,19.8421,19.856,59400.0
2007-07-10 13:50:00,28.5,28.63,28.43,28.61,56400.0,19.8421,19.9326,19.7933,19.9187,56400.0
2007-07-10 14:00:00,28.61,28.64,28.58,28.64,28600.0,19.9187,19.9396,19.8978,19.9396,28600.0
2007-07-10 14:10:00,28.64,28.65,28.57,28.64,59000.0,19.9396,19.9465,19.8908,19.9396,59000.0
2007-07-10 14:20:00,28.63,28.71,28.63,28.66,39000.0,19.9326,19.9883,19.9326,19.9535,39000.0
2007-07-10 14:30:00,28.66,28.68,28.63,28.68,16400.0,19.9535,19.9674,19.9326,19.9674,16400.0
2007-07-10 14:40:00,28.67,28.7,28.63,28.65,27400.0,19.9604,19.9813,19.9326,19.9465,27400.0
2007-07-10 14:50:00,28.64,28.7,28.64,28.68,31200.0,19.9396,19.9813,19.9396,19.9674,31200.0
2007-07-10 15:00:00,28.68,28.71,28.66,28.68,39800.0,19.9674,19.9883,19.9535,19.9674,39800.0
2007-07-10 15:10:00,28.67,28.73,28.66,28.71,124600.0,19.9604,20.0022,19.9535,19.9883,124600.0
2007-07-10 15:20:00,28.69,28.72,28.65,28.67,35200.0,19.9744,19.9953,19.9465,19.9604,35200.0
2007-07-10 15:30:00,28.66,28.66,28.58,28.6,40200.0,19.9535,19.9535,19.8978,19.9117,40200.0
2007-07-10 15:40:00,28.6,28.6,28.43,28.5,65600.0,19.9117,19.9117,19.7933,19.8421,65600.0
2007-07-10 15:50:00,28.5,28.54,28.5,28.52,54800.0,19.8421,19.8699,19.8421,19.856,54800.0
2007-07-11 09:30:00,28.64,28.83,28.6,28.8,134000.0,19.9396,20.0718,19.9117,20.0509,134000.0
2007-07-11 09:40:00,28.81,28.98,28.75,28.96,179800.0,20.0579,20.1763,20.0161,20.1623,179800.0
2007-07-11 09:50:00,28.93,28.95,28.68,28.68,78000.0,20.1415,20.1554,19.9674,19.9674,78000.0
2007-07-11 10:00:00,28.69,28.85,28.64,28.85,108200.0,19.9744,20.0858,19.9396,20.0858,108200.0
2007-07-11 10:10:00,28.88,28.88,28.74,28.85,72200.0,20.1066,20.1066,20.0092,20.0858,72200.0
2007-07-11 10:20:00,28.86,28.88,28.79,28.88,65800.0,20.0927,20.1066,20.044,20.1066,65800.0
2007-07-11 10:30:00,28.88,28.88,28.74,28.77,75800.0,20.1066,20.1066,20.0092,20.0301,75800.0
2007-07-11 10:40:00,28.8,28.83,28.75,28.77,83600.0,20.0509,20.0718,20.0161,20.0301,83600.0
2007-07-11 10:50:00,28.78,28.89,28.77,28.88,46400.0,20.037,20.1136,20.0301,20.1066,46400.0
2007-07-11 11:00:00,28.88,28.92,28.84,28.88,52000.0,20.1066,20.1345,20.0788,20.1066,52000.0
2007-07-11 11:10:00,28.88,28.91,28.87,28.89,45000.0,20.1066,20.1275,20.0997,20.1136,45000.0
2007-07-11 11:20:00,28.88,28.9,28.87,28.87,47200.0,20.1066,20.1206,20.0997,20.0997,47200.0
2007-07-11 11:30:00,28.87,28.9,28.86,28.88,30800.0,20.0997,20.1206,20.0927,20.1066,30800.0
2007-07-11 11:40:00,28.88,28.89,28.86,28.88,27400.0,20.1066,20.1136,20.0927,20.1066,27400.0
2007-07-11 11:50:00,28.88,28.9,28.86,28.88,42000.0,20.1066,20.1206,20.0927,20.1066,42000.0
2007-07-11 12:00:00,28.89,28.97,28.88,28.96,363600.0,20.1136,20.1693,20.1066,20.1623,363600.0
2007-07-11 12:10:00,28.96,29.02,28.95,28.96,27600.0,20.1623,20.2041,20.1554,20.1623,27600.0
2007-07-11 12:20:00,28.98,29.0,28.94,29.0,19200.0,20.1763,20.1902,20.1484,20.1902,19200.0
2007-07-11 12:30:00,29.0,29.0,28.93,28.99,26600.0,20.1902,20.1902,20.1415,20.1832,26600.0
2007-07-11 12:40:00,29.0,29.01,28.94,28.96,20000.0,20.1902,20.1972,20.1484,20.1623,20000.0
2007-07-11 12:50:00,28.95,28.99,28.95,28.99,136400.0,20.1554,20.1832,20.1554,20.1832,136400.0
2007-07-11 13:00:00,28.99,29.0,28.99,29.0,10600.0,20.1832,20.1902,20.1832,20.1902,10600.0
2007-07-11 13:10:00,29.0,29.0,28.97,28.98,12000.0,20.1902,20.1902,20.1693,20.1763,12000.0
2007-07-11 13:20:00,29.0,29.0,28.86,28.86,217400.0,20.1902,20.1902,20.0927,20.0927,217400.0
2007-07-11 13:30:00,28.89,28.95,28.88,28.93,29200.0,20.1136,20.1554,20.1066,20.1415,29200.0
2007-07-11 13:40:00,28.93,28.98,28.93,28.98,5800.0,20.1415,20.1763,20.1415,20.1763,5800.0
2007-07-11 13:50:00,28.97,28.98,28.89,28.89,8800.0,20.1693,20.1763,20.1136,20.1136,8800.0
2007-07-11 14:00:00,28.89,28.93,28.86,28.88,20800.0,20.1136,20.1415,20.0927,20.1066,20800.0
2007-07-11 14:10:00,28.88,28.96,28.88,28.96,12800.0,20.1066,20.1623,20.1066,20.1623,12800.0
2007-07-11 14:20:00,28.95,28.99,28.95,28.99,19400.0,20.1554,20.1832,20.1554,20.1832,19400.0
2007-07-11 14:30:00,28.99,28.99,28.93,28.99,16400.0,20.1832,20.1832,20.1415,20.1832,16400.0
2007-07-11 14:40:00,28.99,28.99,28.96,28.98,13400.0,20.1832,20.1832,20.1623,20.1763,13400.0
2007-07-11 14:50:00,28.98,28.98,28.9,28.93,15800.0,20.1763,20.1763,20.1206,20.1415,15800.0
2007-07-11 15:00:00,28.92,28.99,28.9,28.99,20400.0,20.1345,20.1832,20.1206,20.1832,20400.0
2007-07-11 15:10:00,28.99,28.99,28.93,28.98,16800.0,20.1832,20.1832,20.1415,20.1763,16800.0
2007-07-11 15:20:00,28.98,29.02,28.96,29.0,29800.0,20.1763,20.2041,20.1623,20.1902,29800.0
2007-07-11 15:30:00,28.99,29.03,28.98,28.98,43400.0,20.1832,20.2111,20.1763,20.1763,43400.0
2007-07-11 15:40:00,28.99,29.0,28.93,28.96,81200.0,20.1832,20.1902,20.1415,20.1623,81200.0
2007-07-11 15:50:00,28.95,29.02,28.95,29.02,52600.0,20.1554,20.2041,20.1554,20.2041,52600.0
2007-07-12 09:30:00,29.25,29.45,29.18,29.43,25000.0,20.3642,20.5035,20.3155,20.4896,25000.0
2007-07-12 09:40:00,29.43,29.69,29.43,29.67,36200.0,20.4896,20.6706,20.4896,20.6567,36200.0
2007-07-12 09:50:00,29.67,29.67,29.42,29.42,40600.0,20.6567,20.6567,20.4826,20.4826,40600.0
2007-07-12 10:00:00,29.42,29.54,29.33,29.33,239400.0,20.4826,20.5661,20.4199,20.4199,239400.0
2007-07-12 10:10:00,29.34,29.34,29.23,29.23,31200.0,20.4269,20.4269,20.3503,20.3503,31200.0
2007-07-12 10:20:00,29.23,29.23,29.14,29.16,34400.0,20.3503,20.3503,20.2877,20.3016,34400.0
2007-07-12 10:30:00,29.16,29.2,29.05,29.05,45000.0,20.3016,20.3294,20.225,20.225,45000.0
2007-07-12 10:40:00,29.05,29.1,29.03,29.06,38200.0,20.225,20.2598,20.2111,20.232,38200.0
2007-07-12 10:50:00,29.07,29.11,29.04,29.05,52800.0,20.2389,20.2668,20.218,20.225,52800.0
2007-07-12 11:00:00,29.05,29.18,29.05,29.15,112200.0,20.225,20.3155,20.225,20.2946,112200.0
2007-07-12 11:10:00,29.15,29.18,29.1,29.18,29400.0,20.2946,20.3155,20.2598,20.3155,29400.0
2007-07-12 11:20:00,29.18,29.25,29.18,29.25,25400.0,20.3155,20.3642,20.3155,20.3642,25400.0
2007-07-12 11:30:00,29.25,29.28,29.25,29.25,34200.0,20.3642,20.3851,20.3642,20.3642,34200.0
2007-07-12 11:40:00,29.27,29.28,29.24,29.25,17800.0,20.3782,20.3851,20.3573,20.3642,17800.0
2007-07-12 11:50:00,29.25,29.25,29.22,29.23,9200.0,20.3642,20.3642,20.3434,20.3503,9200.0
2007-07-12 12:00:00,29.22,29.25,29.17,29.18,62600.0,20.3434,20.3642,20.3085,20.3155,62600.0
2007-07-12 12:10:00,29.17,29.18,29.15,29.16,9800.0,20.3085,20.3155,20.2946,20.3016,9800.0
2007-07-12 12:20:00,29.17,29.23,29.17,29.18,93600.0,20.3085,20.3503,20.3085,20.3155,93600.0
2007-07-12 12:30:00,29.18,29.22,29.15,29.17,87000.0,20.3155,20.3434,20.2946,20.3085,87000.0
2007-07-12 12:40:00,29.2,29.22,29.16,29.21,64600.0,20.3294,20.3434,20.3016,20.3364,64600.0
2007-07-12 12:50:00,29.21,29.22,29.18,29.22,19600.0,20.3364,20.3434,20.3155,20.3434,19600.0
2007-07-12 13:00:00,29.23,29.27,29.22,29.24,16400.0,20.3503,20.3782,20.3434,20.3573,16400.0
2007-07-12 13:10:00,29.24,29.24,29.2,29.2,8600.0,20.3573,20.3573,20.3294,20.3294,8600.0
2007-07-12 13:20:00,29.21,29.24,29.2,29.24,4200.0,20.3364,20.3573,20.3294,20.3573,4200.0
2007-07-12 13:30:00,29.24,29.24,29.18,29.18,14800.0,20.3573,20.3573,20.3155,20.3155,14800.0
2007-07-12 13:40:00,29.19,29.22,29.18,29.2,16400.0,20.3225,20.3434,20.3155,20.3294,16400.0
2007-07-12 13:50:00,29.2,29.21,29.2,29.2,6400.0,20.3294,20.3364,20.3294,20.3294,6400.0
2007-07-12 14:00:00,29.21,29.21,29.15,29.21,28600.0,20.3364,20.3364,20.2946,20.3364,28600.0
2007-07-12 14:10:00,29.18,29.19,29.13,29.19,25800.0,20.3155,20.3225,20.2807,20.3225,25800.0
2007-07-12 14:20:00,29.17,29.22,29.17,29.22,10000.0,20.3085,20.3434,20.3085,20.3434,10000.0
2007-07-12 14:30:00,29.22,29.25,29.22,29.24,10600.0,20.3434,20.3642,20.3434,20.3573,10600.0
2007-07-12 14:40:00,29.24,29.28,29.24,29.25,75200.0,20.3573,20.3851,20.3573,20.3642,75200.0
2007-07-12 14:50:00,29.25,29.3,29.16,29.27,108000.0,20.3642,20.3991,20.3016,20.3782,108000.0
2007-07-12 15:00:00,29.27,29.27,29.24,29.25,21400.0,20.3782,20.3782,20.3573,20.3642,21400.0
2007-07-12 15:10:00,29.25,29.25,29.23,29.23,25400.0,20.3642,20.3642,20.3503,20.3503,25400.0
2007-07-12 15:20:00,29.23,29.29,29.23,29.25,61800.0,20.3503,20.3921,20.3503,20.3642,61800.0
2007-07-12 15:30:00,29.25,29.3,29.25,29.29,96600.0,20.3642,20.3991,20.3642,20.3921,96600.0
2007-07-12 15:40:00,29.29,29.31,29.25,29.25,93800.0,20.3921,20.406,20.3642,20.3642,93800.0
2007-07-12 15:50:00,29.25,29.31,29.24,29.29,173200.0,20.3642,20.406,20.3573,20.3921,173200.0
2007-07-13 09:30:00,29.2,29.2,29.13,29.16,5800.0,20.3294,20.3294,20.2807,20.3016,5800.0
2007-07-13 09:40:00,29.17,29.17,29.08,29.08,8400.0,20.3085,20.3085,20.2459,20.2459,8400.0
2007-07-13 09:50:00,29.06,29.07,28.95,28.98,31400.0,20.232,20.2389,20.1554,20.1763,31400.0
2007-07-13 10:00:00,29.0,29.11,28.95,28.97,28000.0,20.1902,20.2668,20.1554,20.1693,28000.0
2007-07-13 10:10:00,28.96,28.98,28.96,28.98,5400.0,20.1623,20.1763,20.1623,20.1763,5400.0
2007-07-13 10:20:00,28.97,29.0,28.95,29.0,6400.0,20.1693,20.1902,20.1554,20.1902,6400.0
2007-07-13 10:30:00,29.02,29.08,29.02,29.06,11400.0,20.2041,20.2459,20.2041,20.232,11400.0
2007-07-13 10:40:00,29.04,29.1,29.0,29.09,15200.0,20.218,20.2598,20.1902,20.2528,15200.0
2007-07-13 10:50:00,29.09,29.12,29.08,29.12,5600.0,20.2528,20.2737,20.2459,20.2737,5600.0
2007-07-13 11:00:00,29.11,29.15,29.08,29.11,14200.0,20.2668,20.2946,20.2459,20.2668,14200.0
2007-07-13 11:10:00,29.12,29.2,29.12,29.2,7400.0,20.2737,20.3294,20.2737,20.3294,7400.0
2007-07-13 11:20:00,29.19,29.2,29.17,29.18,8400.0,20.3225,20.3294,20.3085,20.3155,8400.0
2007-07-13 11:30:00,29.18,29.2,29.17,29.17,5800.0,20.3155,20.3294,20.3085,20.3085,5800.0
2007-07-13 11:40:00,29.18,29.18,29.16,29.18,8000.0,20.3155,20.3155,20.3016,20.3155,8000.0
2007-07-13 11:50:00,29.18,29.18,29.13,29.13,16800.0,20.3155,20.3155,20.2807,20.2807,16800.0
2007-07-13 12:00:00,29.13,29.15,29.11,29.14,8000.0,20.2807,20.2946,20.2668,20.2877,8000.0
2007-07-13 12:10:00,29.15,29.2,29.15,29.19,8600.0,20.2946,20.3294,20.2946,20.3225,8600.0
2007-07-13 12:20:00,29.19,29.19,29.16,29.18,2200.0,20.3225,20.3225,20.3016,20.3155,2200.0
2007-07-13 12:30:00,29.18,29.2,29.18,29.2,1600.0,20.3155,20.3294,20.3155,20.3294,1600.0
2007-07-13 12:40:00,29.21,29.25,29.21,29.25,7200.0,20.3364,20.3642,20.3364,20.3642,7200.0
2007-07-13 12:50:00,29.25,29.25,29.21,29.22,3600.0,20.3642,20.3642,20.3364,20.3434,3600.0
2007-07-13 13:00:00,29.22,29.23,29.21,29.23,3200.0,20.3434,20.3503,20.3364,20.3503,3200.0
2007-07-13 13:10:00,29.22,29.22,29.22,29.22,800.0,20.3434,20.3434,20.3434,20.3434,800.0
2007-07-13 13:20:00,29.22,29.24,29.2,29.24,5200.0,20.3434,20.3573,20.3294,20.3573,5200.0
2007-07-13 13:30:00,29.24,29.27,29.24,29.27,5400.0,20.3573,20.3782,20.3573,20.3782,5400.0
2007-07-13 13:40:00,29.27,29.29,29.25,29.29,11200.0,20.3782,20.3921,20.3642,20.3921,11200.0
2007-07-13 13:50:00,29.29,29.31,29.27,29.29,13000.0,20.3921,20.406,20.3782,20.3921,13000.0
2007-07-13 14:00:00,29.28,29.3,29.27,29.3,3000.0,20.3851,20.3991,20.3782,20.3991,3000.0
2007-07-13 14:10:00,29.3,29.31,29.24,29.29,10600.0,20.3991,20.406,20.3573,20.3921,10600.0
2007-07-13 14:20:00,29.28,29.3,29.27,29.27,5400.0,20.3851,20.3991,20.3782,20.3782,5400.0
2007-07-13 14:30:00,29.25,29.3,29.25,29.29,10600.0,20.3642,20.3991,20.3642,20.3921,10600.0
2007-07-13 14:40:00,29.29,29.36,29.29,29.34,12800.0,20.3921,20.4408,20.3921,20.4269,12800.0
2007-07-13 14:50:00,29.33,29.39,29.33,29.37,7800.0,20.4199,20.4617,20.4199,20.4478,7800.0
2007-07-13 15:00:00,29.36,29.36,29.33,29.35,8200.0,20.4408,20.4408,20.4199,20.4339,8200.0
2007-07-13 15:10:00,29.35,29.35,29.3,29.32,12600.0,20.4339,20.4339,20.3991,20.413,12600.0
2007-07-13 15:20:00,29.32,29.34,29.32,29.34,6800.0,20.413,20.4269,20.413,20.4269,6800.0
2007-07-13 15:30:00,29.34,29.36,29.34,29.35,13600.0,20.4269,20.4408,20.4269,20.4339,13600.0
2007-07-13 15:40:00,29.36,29.45,29.34,29.35,32600.0,20.4408,20.5035,20.4269,20.4339,32600.0
2007-07-13 15:50:00,29.35,29.37,29.32,29.32,28600.0,20.4339,20.4478,20.413,20.413,28600.0
2007-07-16 09:30:00,29.18,29.18,29.1,29.11,23400.0,20.3155,20.3155,20.2598,20.2668,23400.0
2007-07-16 09:40:00,29.11,29.16,29.1,29.14,34000.0,20.2668,20.3016,20.2598,20.2877,34000.0
2007-07-16 09:50:00,29.14,29.16,29.08,29.08,87800.0,20.2877,20.3016,20.2459,20.2459,87800.0
2007-07-16 10:00:00,29.1,29.13,28.99,29.05,95200.0,20.2598,20.2807,20.1832,20.225,95200.0
2007-07-16 10:10:00,29.07,29.08,29.04,29.07,19000.0,20.2389,20.2459,20.218,20.2389,19000.0
2007-07-16 10:20:00,29.08,29.1,29.06,29.08,19800.0,20.2459,20.2598,20.232,20.2459,19800.0
2007-07-16 10:30:00,29.06,29.09,29.06,29.08,10000.0,20.232,20.2528,20.232,20.2459,10000.0
2007-07-16 10:40:00,29.08,29.15,29.07,29.1,28200.0,20.2459,20.2946,20.2389,20.2598,28200.0
2007-07-16 10:50:00,29.1,29.11,29.08,29.11,21000.0,20.2598,20.2668,20.2459,20.2668,21000.0
2007-07-16 11:00:00,29.1,29.12,29.07,29.12,7200.0,20.2598,20.2737,20.2389,20.2737,7200.0
2007-07-16 11:10:00,29.12,29.13,29.1,29.11,4800.0,20.2737,20.2807,20.2598,20.2668,4800.0
2007-07-16 11:20:00,29.11,29.11,29.1,29.1,13600.0,20.2668,20.2668,20.2598,20.2598,13600.0
2007-07-16 11:30:00,29.1,29.18,29.1,29.17,16200.0,20.2598,20.3155,20.2598,20.3085,16200.0
2007-07-16 11:40:00,29.16,29.18,29.16,29.18,4400.0,20.3016,20.3155,20.3016,20.3155,4400.0
2007-07-16 11:50:00,29.19,29.2,29.19,29.2,5200.0,20.3225,20.3294,20.3225,20.3294,5200.0
2007-07-16 12:00:00,29.2,29.2,29.16,29.16,6000.0,20.3294,20.3294,20.3016,20.3016,6000.0
2007-07-16 12:10:00,29.16,29.16,29.13,29.13,19600.0,20.3016,20.3016,20.2807,20.2807,19600.0
2007-07-16 12:20:00,29.13,29.15,29.11,29.11,14600.0,20.2807,20.2946,20.2668,20.2668,14600.0
2007-07-16 12:30:00,29.11,29.11,29.1,29.1,11200.0,20.2668,20.2668,20.2598,20.2598,11200.0
2007-07-16 12:40:00,29.11,29.11,29.09,29.11,10600.0,20.2668,20.2668,20.2528,20.2668,10600.0
2007-07-16 12:50:00,29.11,29.11,29.09,29.1,11800.0,20.2668,20.2668,20.2528,20.2598,11800.0
2007-07-16 13:00:00,29.1,29.11,29.03,29.03,22000.0,20.2598,20.2668,20.2111,20.2111,22000.0
2007-07-16 13:10:00,29.03,29.05,29.0,29.05,15200.0,20.2111,20.225,20.1902,20.225,15200.0
2007-07-16 13:20:00,29.05,29.05,28.96,28.99,46200.0,20.225,20.225,20.1623,20.1832,46200.0
2007-07-16 13:30:00,28.98,28.98,28.87,28.87,23000.0,20.1763,20.1763,20.0997,20.0997,23000.0
2007-07-16 13:40:00,28.89,28.93,28.87,28.92,21000.0,20.1136,20.1415,20.0997,20.1345,21000.0
2007-07-16 13:50:00,28.93,28.97,28.92,28.94,36400.0,20.1415,20.1693,20.1345,20.1484,36400.0
2007-07-16 14:00:00,28.95,29.0,28.93,28.98,27800.0,20.1554,20.1902,20.1415,20.1763,27800.0
2007-07-16 14:10:00,28.97,28.98,28.96,28.97,11400.0,20.1693,20.1763,20.1623,20.1693,11400.0
2007-07-16 14:20:00,28.96,29.03,28.95,29.0,23000.0,20.1623,20.2111,20.1554,20.1902,23000.0
2007-07-16 14:30:00,29.0,29.06,29.0,29.03,21000.0,20.1902,20.232,20.1902,20.2111,21000.0
2007-07-16 14:40:00,29.04,29.08,29.04,29.06,20400.0,20.218,20.2459,20.218,20.232,20400.0
2007-07-16 14:50:00,29.06,29.08,29.01,29.08,30600.0,20.232,20.2459,20.1972,20.2459,30600.0
2007-07-16 15:00:00,29.07,29.09,29.05,29.07,31600.0,20.2389,20.2528,20.225,20.2389,31600.0
2007-07-16 15:10:00,29.08,29.08,29.06,29.07,52800.0,20.2459,20.2459,20.232,20.2389,52800.0
2007-07-16 15:20:00,29.06,29.08,29.03,29.05,34800.0,20.232,20.2459,20.2111,20.225,34800.0
2007-07-16 15:30:00,29.05,29.07,29.01,29.02,46000.0,20.225,20.2389,20.1972,20.2041,46000.0
2007-07-16 15:40:00,29.03,29.04,28.97,29.04,50200.0,20.2111,20.218,20.1693,20.218,50200.0
2007-07-16 15:50:00,29.04,29.04,28.98,29.0,50800.0,20.218,20.218,20.1763,20.1902,50800.0
2007-07-17 09:30:00,28.9,28.92,28.74,28.74,19000.0,20.1206,20.1345,20.0092,20.0092,19000.0
2007-07-17 09:40:00,28.73,28.74,28.5,28.54,50600.0,20.0022,20.0092,19.8421,19.8699,50600.0
2007-07-17 09:50:00,28.54,28.54,28.49,28.49,71400.0,19.8699,19.8699,19.8351,19.8351,71400.0
2007-07-17 10:00:00,28.49,28.52,28.41,28.43,71000.0,19.8351,19.856,19.7794,19.7933,71000.0
2007-07-17 10:10:00,28.42,28.49,28.4,28.47,36600.0,19.7864,19.8351,19.7725,19.8212,36600.0
2007-07-17 10:20:00,28.47,28.5,28.47,28.48,15200.0,19.8212,19.8421,19.8212,19.8282,15200.0
2007-07-17 10:30:00,28.47,28.48,28.4,28.4,29600.0,19.8212,19.8282,19.7725,19.7725,29600.0
2007-07-17 10:40:00,28.4,28.69,28.33,28.33,61400.0,19.7725,19.9744,19.7237,19.7237,61400.0
2007-07-17 10:50:00,28.33,28.36,28.33,28.35,30200.0,19.7237,19.7446,19.7237,19.7377,30200.0
2007-07-17 11:00:00,28.35,28.39,28.31,28.39,40400.0,19.7377,19.7655,19.7098,19.7655,40400.0
2007-07-17 11:10:00,28.39,28.42,28.36,28.38,10200.0,19.7655,19.7864,19.7446,19.7585,10200.0
2007-07-17 11:20:00,28.36,28.52,28.36,28.5,41200.0,19.7446,19.856,19.7446,19.8421,41200.0
2007-07-17 11:30:00,28.5,28.54,28.5,28.54,15200.0,19.8421,19.8699,19.8421,19.8699,15200.0
2007-07-17 11:40:00,28.53,28.55,28.52,28.52,15200.0,19.863,19.8769,19.856,19.856,15200.0
2007-07-17 11:50:00,28.53,28.55,28.5,28.51,18200.0,19.863,19.8769,19.8421,19.849,18200.0
2007-07-17 12:00:00,28.5,28.58,28.5,28.54,40000.0,19.8421,19.8978,19.8421,19.8699,40000.0
2007-07-17 12:10:00,28.54,28.58,28.52,28.55,10000.0,19.8699,19.8978,19.856,19.8769,10000.0
2007-07-17 12:20:00,28.53,28.53,28.5,28.5,49000.0,19.863,19.863,19.8421,19.8421,49000.0
2007-07-17 12:30:00,28.5,28.5,28.4,28.4,20000.0,19.8421,19.8421,19.7725,19.7725,20000.0
2007-07-17 12:40:00,28.39,28.41,28.38,28.39,15800.0,19.7655,19.7794,19.7585,19.7655,15800.0
2007-07-17 12:50:00,28.39,28.39,28.38,28.38,8200.0,19.7655,19.7655,19.7585,19.7585,8200.0
2007-07-17 13:00:00,28.38,28.38,28.34,28.37,36000.0,19.7585,19.7585,19.7307,19.7516,36000.0
2007-07-17 13:10:00,28.36,28.38,28.34,28.36,13800.0,19.7446,19.7585,19.7307,19.7446,13800.0
2007-07-17 13:20:00,28.35,28.36,28.31,28.33,17600.0,19.7377,19.7446,19.7098,19.7237,17600.0
2007-07-17 13:30:00,28.32,28.35,28.31,28.33,28800.0,19.7168,19.7377,19.7098,19.7237,28800.0
2007-07-17 13:40:00,28.34,28.38,28.31,28.38,24400.0,19.7307,19.7585,19.7098,19.7585,24400.0
2007-07-17 13:50:00,28.38,28.45,28.38,28.44,20200.0,19.7585,19.8073,19.7585,19.8003,20200.0
2007-07-17 14:00:00,28.44,28.53,28.44,28.52,20600.0,19.8003,19.863,19.8003,19.856,20600.0
2007-07-17 14:10:00,28.52,28.54,28.5,28.5,46400.0,19.856,19.8699,19.8421,19.8421,46400.0
2007-07-17 14:20:00,28.5,28.51,28.43,28.47,54600.0,19.8421,19.849,19.7933,19.8212,54600.0
2007-07-17 14:30:00,28.45,28.5,28.45,28.48,47200.0,19.8073,19.8421,19.8073,19.8282,47200.0
2007-07-17 14:40:00,28.48,28.48,28.42,28.44,45400.0,19.8282,19.8282,19.7864,19.8003,45400.0
2007-07-17 14:50:00,28.45,28.47,28.4,28.45,58600.0,19.8073,19.8212,19.7725,19.8073,58600.0
2007-07-17 15:00:00,28.46,28.47,28.45,28.45,100400.0,19.8142,19.8212,19.8073,19.8073,100400.0
2007-07-17 15:10:00,28.44,28.47,28.44,28.46,46400.0,19.8003,19.8212,19.8003,19.8142,46400.0
2007-07-17 15:20:00,28.47,28.52,28.45,28.5,66200.0,19.8212,19.856,19.8073,19.8421,66200.0
2007-07-17 15:30:00,28.5,28.53,28.49,28.52,34800.0,19.8421,19.863,19.8351,19.856,34800.0
2007-07-17 15:40:00,28.52,28.54,28.49,28.52,56000.0,19.856,19.8699,19.8351,19.856,56000.0
2007-07-17 15:50:00,28.52,28.54,28.47,28.52,59400.0,19.856,19.8699,19.8212,19.856,59400.0
2007-07-18 09:30:00,28.35,28.36,28.31,28.33,13800.0,19.7377,19.7446,19.7098,19.7237,13800.0
2007-07-18 09:40:00,28.34,28.37,28.25,28.25,27000.0,19.7307,19.7516,19.668,19.668,27000.0
2007-07-18 09:50:00,28.25,28.26,28.03,28.04,65400.0,19.668,19.675,19.5149,19.5218,65400.0
2007-07-18 10:00:00,28.05,28.13,28.05,28.11,32800.0,19.5288,19.5845,19.5288,19.5706,32800.0
2007-07-18 10:10:00,28.09,28.09,28.02,28.04,45400.0,19.5566,19.5566,19.5079,19.5218,45400.0
2007-07-18 10:20:00,28.04,28.13,28.04,28.11,26000.0,19.5218,19.5845,19.5218,19.5706,26000.0
2007-07-18 10:30:00,28.1,28.17,28.07,28.16,52800.0,19.5636,19.6123,19.5427,19.6054,52800.0
2007-07-18 10:40:00,28.16,28.23,28.12,28.12,39000.0,19.6054,19.6541,19.5775,19.5775,39000.0
2007-07-18 10:50:00,28.13,28.25,28.13,28.23,43000.0,19.5845,19.668,19.5845,19.6541,43000.0
2007-07-18 11:00:00,28.25,28.29,28.24,28.24,17400.0,19.668,19.6959,19.6611,19.6611,17400.0
2007-07-18 11:10:00,28.25,28.29,28.25,28.28,16600.0,19.668,19.6959,19.668,19.6889,16600.0
2007-07-18 11:20:00,28.27,28.29,28.25,28.27,17800.0,19.682,19.6959,19.668,19.682,17800.0
2007-07-18 11:30:00,28.27,28.28,28.2,28.24,68600.0,19.682,19.6889,19.6332,19.6611,68600.0
2007-07-18 11:40:00,28.24,28.25,28.2,28.25,25200.0,19.6611,19.668,19.6332,19.668,25200.0
2007-07-18 11:50:00,28.24,28.26,28.24,28.24,23600.0,19.6611,19.675,19.6611,19.6611,23600.0
2007-07-18 12:00:00,28.25,28.25,28.19,28.2,24600.0,19.668,19.668,19.6263,19.6332,24600.0
2007-07-18 12:10:00,28.18,28.23,28.13,28.13,26800.0,19.6193,19.6541,19.5845,19.5845,26800.0
2007-07-18 12:20:00,28.13,28.2,28.13,28.16,48000.0,19.5845,19.6332,19.5845,19.6054,48000.0
2007-07-18 12:30:00,28.18,28.25,28.13,28.15,41400.0,19.6193,19.668,19.5845,19.5984,41400.0
2007-07-18 12:40:00,28.16,28.23,28.16,28.2,28600.0,19.6054,19.6541,19.6054,19.6332,28600.0
2007-07-18 12:50:00,28.21,28.22,28.16,28.2,22000.0,19.6402,19.6471,19.6054,19.6332,22000.0
2007-07-18 13:00:00,28.2,28.2,28.15,28.17,9000.0,19.6332,19.6332,19.5984,19.6123,9000.0
2007-07-18 13:10:00,28.16,28.2,28.15,28.15,22400.0,19.6054,19.6332,19.5984,19.5984,22400.0
2007-07-18 13:20:00,28.16,28.2,28.16,28.18,9800.0,19.6054,19.6332,19.6054,19.6193,9800.0
2007-07-18 13:30:00,28.18,28.21,28.16,28.2,9000.0,19.6193,19.6402,19.6054,19.6332,9000.0
2007-07-18 13:40:00,28.21,28.22,28.17,28.21,20000.0,19.6402,19.6471,19.6123,19.6402,20000.0
2007-07-18 13:50:00,28.22,28.22,28.14,28.17,21000.0,19.6471,19.6471,19.5914,19.6123,21000.0
2007-07-18 14:00:00,28.2,28.27,28.2,28.21,18000.0,19.6332,19.682,19.6332,19.6402,18000.0
2007-07-18 14:10:00,28.21,28.25,28.18,28.21,27000.0,19.6402,19.668,19.6193,19.6402,27000.0
2007-07-18 14:20:00,28.21,28.22,28.18,28.21,18600.0,19.6402,19.6471,19.6193,19.6402,18600.0
2007-07-18 14:30:00,28.21,28.25,28.18,28.21,20000.0,19.6402,19.668,19.6193,19.6402,20000.0
2007-07-18 14:40:00,28.21,28.21,28.18,28.18,17000.0,19.6402,19.6402,19.6193,19.6193,17000.0
2007-07-18 14:50:00,28.17,28.27,28.15,28.22,39400.0,19.6123,19.682,19.5984,19.6471,39400.0
2007-07-18 15:00:00,28.22,28.23,28.14,28.18,46000.0,19.6471,19.6541,19.5914,19.6193,46000.0
2007-07-18 15:10:00,28.2,28.21,28.16,28.17,285200.0,19.6332,19.6402,19.6054,19.6123,285200.0
2007-07-18 15:20:00,28.17,28.21,28.14,28.18,37200.0,19.6123,19.6402,19.5914,19.6193,37200.0
2007-07-18 15:30:00,28.18,28.25,28.18,28.25,37800.0,19.6193,19.668,19.6193,19.668,37800.0
2007-07-18 15:40:00,28.25,28.34,28.24,28.32,40600.0,19.668,19.7307,19.6611,19.7168,40600.0
2007-07-18 15:50:00,28.34,28.36,28.33,28.35,44000.0,19.7307,19.7446,19.7237,19.7377,44000.0
2007-07-19 09:30:00,28.55,28.6,28.48,28.54,26200.0,19.8769,19.9117,19.8282,19.8699,26200.0
2007-07-19 09:40:00,28.53,28.54,28.42,28.47,31600.0,19.863,19.8699,19.7864,19.8212,31600.0
2007-07-19 09:50:00,28.47,28.47,28.3,28.3,41600.0,19.8212,19.8212,19.7028,19.7028,41600.0
2007-07-19 10:00:00,28.3,28.32,28.23,28.24,64600.0,19.7028,19.7168,19.6541,19.6611,64600.0
2007-07-19 10:10:00,28.24,28.31,28.2,28.25,48000.0,19.6611,19.7098,19.6332,19.668,48000.0
2007-07-19 10:20:00,28.25,28.25,28.21,28.25,25400.0,19.668,19.668,19.6402,19.668,25400.0
2007-07-19 10:30:00,28.25,28.25,28.17,28.18,42400.0,19.668,19.668,19.6123,19.6193,42400.0
2007-07-19 10:40:00,28.18,28.18,28.11,28.17,59600.0,19.6193,19.6193,19.5706,19.6123,59600.0
2007-07-19 10:50:00,28.18,28.25,28.16,28.18,66400.0,19.6193,19.668,19.6054,19.6193,66400.0
2007-07-19 11:00:00,28.18,28.22,28.15,28.15,45600.0,19.6193,19.6471,19.5984,19.5984,45600.0
2007-07-19 11:10:00,28.15,28.22,28.15,28.2,18600.0,19.5984,19.6471,19.5984,19.6332,18600.0
2007-07-19 11:20:00,28.21,28.21,28.15,28.15,29600.0,19.6402,19.6402,19.5984,19.5984,29600.0
2007-07-19 11:30:00,28.16,28.16,28.13,28.13,27400.0,19.6054,19.6054,19.5845,19.5845,27400.0
2007-07-19 11:40:00,28.13,28.14,28.08,28.13,132400.0,19.5845,19.5914,19.5497,19.5845,132400.0
2007-07-19 11:50:00,28.13,28.14,28.11,28.14,13200.0,19.5845,19.5914,19.5706,19.5914,13200.0
2007-07-19 12:00:00,28.14,28.16,28.05,28.16,64000.0,19.5914,19.6054,19.5288,19.6054,64000.0
2007-07-19 12:10:00,28.16,28.28,28.16,28.28,40000.0,19.6054,19.6889,19.6054,19.6889,40000.0
2007-07-19 12:20:00,28.28,28.33,28.25,28.25,33800.0,19.6889,19.7237,19.668,19.668,33800.0
2007-07-19 12:30:00,28.25,28.28,28.24,28.28,28800.0,19.668,19.6889,19.6611,19.6889,28800.0
2007-07-19 12:40:00,28.27,28.29,28.25,28.27,27400.0,19.682,19.6959,19.668,19.682,27400.0
2007-07-19 12:50:00,28.28,28.38,28.27,28.38,71200.0,19.6889,19.7585,19.682,19.7585,71200.0
2007-07-19 13:00:00,28.37,28.45,28.36,28.4,190000.0,19.7516,19.8073,19.7446,19.7725,190000.0
2007-07-19 13:10:00,28.4,28.5,28.4,28.5,24800.0,19.7725,19.8421,19.7725,19.8421,24800.0
2007-07-19 13:20:00,28.5,28.52,28.5,28.52,23600.0,19.8421,19.856,19.8421,19.856,23600.0
2007-07-19 13:30:00,28.51,28.52,28.5,28.51,20800.0,19.849,19.856,19.8421,19.849,20800.0
2007-07-19 13:40:00,28.5,28.57,28.5,28.57,44800.0,19.8421,19.8908,19.8421,19.8908,44800.0
2007-07-19 13:50:00,28.57,28.64,28.56,28.58,36600.0,19.8908,19.9396,19.8839,19.8978,36600.0
2007-07-19 14:00:00,28.58,28.58,28.5,28.52,26600.0,19.8978,19.8978,19.8421,19.856,26600.0
2007-07-19 14:10:00,28.52,28.53,28.5,28.52,20600.0,19.856,19.863,19.8421,19.856,20600.0
2007-07-19 14:20:00,28.52,28.54,28.5,28.51,33800.0,19.856,19.8699,19.8421,19.849,33800.0
2007-07-19 14:30:00,28.5,28.53,28.5,28.5,19400.0,19.8421,19.863,19.8421,19.8421,19400.0
2007-07-19 14:40:00,28.5,28.52,28.5,28.5,24000.0,19.8421,19.856,19.8421,19.8421,24000.0
2007-07-19 14:50:00,28.52,28.52,28.5,28.5,44800.0,19.856,19.856,19.8421,19.8421,44800.0
2007-07-19 15:00:00,28.5,28.53,28.5,28.52,43600.0,19.8421,19.863,19.8421,19.856,43600.0
2007-07-19 15:10:00,28.52,28.52,28.49,28.5,30600.0,19.856,19.856,19.8351,19.8421,30600.0
2007-07-19 15:20:00,28.49,28.5,28.48,28.49,46200.0,19.8351,19.8421,19.8282,19.8351,46200.0
2007-07-19 15:30:00,28.49,28.52,28.48,28.5,69800.0,19.8351,19.856,19.8282,19.8421,69800.0
2007-07-19 15:40:00,28.5,28.51,28.45,28.47,71600.0,19.8421,19.849,19.8073,19.8212,71600.0
2007-07-19 15:50:00,28.47,28.55,28.44,28.5,111200.0,19.8212,19.8769,19.8003,19.8421,111200.0
2007-07-20 09:30:00,28.45,28.5,28.45,28.45,16200.0,19.8073,19.8421,19.8073,19.8073,16200.0
2007-07-20 09:40:00,28.48,28.49,28.45,28.47,12400.0,19.8282,19.8351,19.8073,19.8212,12400.0
2007-07-20 09:50:00,28.47,28.49,28.41,28.43,27400.0,19.8212,19.8351,19.7794,19.7933,27400.0
2007-07-20 10:00:00,28.42,28.48,28.41,28.46,50200.0,19.7864,19.8282,19.7794,19.8142,50200.0
2007-07-20 10:10:00,28.46,28.5,28.45,28.47,27000.0,19.8142,19.8421,19.8073,19.8212,27000.0
2007-07-20 10:20:00,28.47,28.5,28.45,28.48,23200.0,19.8212,19.8421,19.8073,19.8282,23200.0
2007-07-20 10:30:00,28.48,28.49,28.43,28.45,47400.0,19.8282,19.8351,19.7933,19.8073,47400.0
2007-07-20 10:40:00,28.45,28.46,28.33,28.37,38200.0,19.8073,19.8142,19.7237,19.7516,38200.0
2007-07-20 10:50:00,28.39,28.46,28.38,28.43,12800.0,19.7655,19.8142,19.7585,19.7933,12800.0
2007-07-20 11:00:00,28.42,28.42,28.39,28.42,20000.0,19.7864,19.7864,19.7655,19.7864,20000.0
2007-07-20 11:10:00,28.42,28.45,28.33,28.33,21600.0,19.7864,19.8073,19.7237,19.7237,21600.0
2007-07-20 11:20:00,28.29,28.29,28.17,28.21,36200.0,19.6959,19.6959,19.6123,19.6402,36200.0
2007-07-20 11:30:00,28.2,28.3,28.19,28.19,30000.0,19.6332,19.7028,19.6263,19.6263,30000.0
2007-07-20 11:40:00,28.21,28.21,28.16,28.17,20800.0,19.6402,19.6402,19.6054,19.6123,20800.0
2007-07-20 11:50:00,28.17,28.17,28.08,28.09,30400.0,19.6123,19.6123,19.5497,19.5566,30400.0
2007-07-20 12:00:00,28.09,28.25,28.07,28.25,43000.0,19.5566,19.668,19.5427,19.668,43000.0
2007-07-20 12:10:00,28.24,28.31,28.18,28.31,47800.0,19.6611,19.7098,19.6193,19.7098,47800.0
2007-07-20 12:20:00,28.33,28.43,28.3,28.43,51400.0,19.7237,19.7933,19.7028,19.7933,51400.0
2007-07-20 12:30:00,28.43,28.45,28.36,28.41,47800.0,19.7933,19.8073,19.7446,19.7794,47800.0
2007-07-20 12:40:00,28.42,28.44,28.37,28.4,29400.0,19.7864,19.8003,19.7516,19.7725,29400.0
2007-07-20 12:50:00,28.4,28.41,28.35,28.37,15200.0,19.7725,19.7794,19.7377,19.7516,15200.0
2007-07-20 13:00:00,28.36,28.4,28.36,28.39,11800.0,19.7446,19.7725,19.7446,19.7655,11800.0
2007-07-20 13:10:00,28.39,28.41,28.37,28.41,8600.0,19.7655,19.7794,19.7516,19.7794,8600.0
2007-07-20 13:20:00,28.4,28.41,28.38,28.39,10600.0,19.7725,19.7794,19.7585,19.7655,10600.0
2007-07-20 13:30:00,28.39,28.4,28.37,28.4,12000.0,19.7655,19.7725,19.7516,19.7725,12000.0
2007-07-20 13:40:00,28.4,28.49,28.38,28.49,34000.0,19.7725,19.8351,19.7585,19.8351,34000.0
2007-07-20 13:50:00,28.5,28.54,28.44,28.45,12200.0,19.8421,19.8699,19.8003,19.8073,12200.0
2007-07-20 14:00:00,28.44,28.55,28.4,28.55,24600.0,19.8003,19.8769,19.7725,19.8769,24600.0
2007-07-20 14:10:00,28.53,28.54,28.49,28.54,16600.0,19.863,19.8699,19.8351,19.8699,16600.0
2007-07-20 14:20:00,28.53,28.53,28.47,28.5,14000.0,19.863,19.863,19.8212,19.8421,14000.0
2007-07-20 14:30:00,28.48,28.51,28.47,28.48,27800.0,19.8282,19.849,19.8212,19.8282,27800.0
2007-07-20 14:40:00,28.47,28.55,28.47,28.54,53400.0,19.8212,19.8769,19.8212,19.8699,53400.0
2007-07-20 14:50:00,28.53,28.61,28.52,28.61,40400.0,19.863,19.9187,19.856,19.9187,40400.0
2007-07-20 15:00:00,28.6,28.65,28.54,28.56,42000.0,19.9117,19.9465,19.8699,19.8839,42000.0
2007-07-20 15:10:00,28.55,28.58,28.54,28.54,20800.0,19.8769,19.8978,19.8699,19.8699,20800.0
2007-07-20 15:20:00,28.54,28.58,28.52,28.57,55000.0,19.8699,19.8978,19.856,19.8908,55000.0
2007-07-20 15:30:00,28.57,28.59,28.55,28.55,60600.0,19.8908,19.9047,19.8769,19.8769,60600.0
2007-07-20 15:40:00,28.55,28.57,28.54,28.55,49200.0,19.8769,19.8908,19.8699,19.8769,49200.0
2007-07-20 15:50:00,28.55,28.56,28.5,28.5,119400.0,19.8769,19.8839,19.8421,19.8421,119400.0
2007-07-23 09:30:00,28.4,28.5,28.36,28.47,50200.0,19.7725,19.8421,19.7446,19.8212,50200.0
2007-07-23 09:40:00,28.47,28.47,28.39,28.4,30600.0,19.8212,19.8212,19.7655,19.7725,30600.0
2007-07-23 09:50:00,28.39,28.4,28.35,28.37,25200.0,19.7655,19.7725,19.7377,19.7516,25200.0
2007-07-23 10:00:00,28.36,28.38,28.28,28.3,45800.0,19.7446,19.7585,19.6889,19.7028,45800.0
2007-07-23 10:10:00,28.3,28.34,28.25,28.25,53000.0,19.7028,19.7307,19.668,19.668,53000.0
2007-07-23 10:20:00,28.27,28.34,28.25,28.33,49000.0,19.682,19.7307,19.668,19.7237,49000.0
2007-07-23 10:30:00,28.33,28.38,28.29,28.35,51400.0,19.7237,19.7585,19.6959,19.7377,51400.0
2007-07-23 10:40:00,28.35,28.38,28.35,28.36,52000.0,19.7377,19.7585,19.7377,19.7446,52000.0
2007-07-23 10:50:00,28.36,28.45,28.36,28.45,37200.0,19.7446,19.8073,19.7446,19.8073,37200.0
2007-07-23 11:00:00,28.46,28.49,28.35,28.41,36400.0,19.8142,19.8351,19.7377,19.7794,36400.0
2007-07-23 11:10:00,28.36,28.4,28.36,28.36,5200.0,19.7446,19.7725,19.7446,19.7446,5200.0
2007-07-23 11:20:00,28.36,28.42,28.35,28.42,22800.0,19.7446,19.7864,19.7377,19.7864,22800.0
2007-07-23 11:30:00,28.42,28.43,28.39,28.39,13000.0,19.7864,19.7933,19.7655,19.7655,13000.0
2007-07-23 11:40:00,28.39,28.4,28.39,28.4,8000.0,19.7655,19.7725,19.7655,19.7725,8000.0
2007-07-23 11:50:00,28.4,28.41,28.36,28.37,16400.0,19.7725,19.7794,19.7446,19.7516,16400.0
2007-07-23 12:00:00,28.38,28.38,28.35,28.35,19800.0,19.7585,19.7585,19.7377,19.7377,19800.0
2007-07-23 12:10:00,28.35,28.35,28.33,28.33,29400.0,19.7377,19.7377,19.7237,19.7237,29400.0
2007-07-23 12:20:00,28.34,28.34,28.33,28.33,8800.0,19.7307,19.7307,19.7237,19.7237,8800.0
2007-07-23 12:30:00,28.33,28.36,28.33,28.36,16800.0,19.7237,19.7446,19.7237,19.7446,16800.0
2007-07-23 12:40:00,28.36,28.37,28.36,28.37,8600.0,19.7446,19.7516,19.7446,19.7516,8600.0
2007-07-23 12:50:00,28.37,28.4,28.36,28.38,15800.0,19.7516,19.7725,19.7446,19.7585,15800.0
2007-07-23 13:00:00,28.38,28.39,28.36,28.36,11600.0,19.7585,19.7655,19.7446,19.7446,11600.0
2007-07-23 13:10:00,28.36,28.39,28.36,28.36,11600.0,19.7446,19.7655,19.7446,19.7446,11600.0
2007-07-23 13:20:00,28.36,28.36,28.32,28.34,27000.0,19.7446,19.7446,19.7168,19.7307,27000.0
2007-07-23 13:30:00,28.35,28.36,28.3,28.36,18800.0,19.7377,19.7446,19.7028,19.7446,18800.0
2007-07-23 13:40:00,28.36,28.39,28.36,28.36,21200.0,19.7446,19.7655,19.7446,19.7446,21200.0
2007-07-23 13:50:00,28.36,28.36,28.3,28.34,22000.0,19.7446,19.7446,19.7028,19.7307,22000.0
2007-07-23 14:00:00,28.33,28.34,28.21,28.23,52000.0,19.7237,19.7307,19.6402,19.6541,52000.0
2007-07-23 14:10:00,28.23,28.3,28.23,28.3,26800.0,19.6541,19.7028,19.6541,19.7028,26800.0
2007-07-23 14:20:00,28.3,28.36,28.26,28.33,28200.0,19.7028,19.7446,19.675,19.7237,28200.0
2007-07-23 14:30:00,28.33,28.37,28.33,28.33,23600.0,19.7237,19.7516,19.7237,19.7237,23600.0
2007-07-23 14:40:00,28.34,28.41,28.34,28.41,26200.0,19.7307,19.7794,19.7307,19.7794,26200.0
2007-07-23 14:50:00,28.4,28.43,28.39,28.4,17000.0,19.7725,19.7933,19.7655,19.7725,17000.0
2007-07-23 15:00:00,28.41,28.41,28.35,28.38,27600.0,19.7794,19.7794,19.7377,19.7585,27600.0
2007-07-23 15:10:00,28.38,28.42,28.33,28.4,27000.0,19.7585,19.7864,19.7237,19.7725,27000.0
2007-07-23 15:20:00,28.4,28.42,28.38,28.39,31600.0,19.7725,19.7864,19.7585,19.7655,31600.0
2007-07-23 15:30:00,28.39,28.39,28.31,28.34,48200.0,19.7655,19.7655,19.7098,19.7307,48200.0
2007-07-23 15:40:00,28.34,28.4,28.31,28.34,47200.0,19.7307,19.7725,19.7098,19.7307,47200.0
2007-07-23 15:50:00,28.33,28.38,28.31,28.34,61200.0,19.7237,19.7585,19.7098,19.7307,61200.0
2007-07-24 09:30:00,28.29,28.53,28.27,28.28,37600.0,19.6959,19.863,19.682,19.6889,37600.0
2007-07-24 09:40:00,28.28,28.36,28.22,28.24,44800.0,19.6889,19.7446,19.6471,19.6611,44800.0
2007-07-24 09:50:00,28.24,28.28,28.22,28.25,56600.0,19.6611,19.6889,19.6471,19.668,56600.0
2007-07-24 10:00:00,28.27,28.3,28.18,28.28,81200.0,19.682,19.7028,19.6193,19.6889,81200.0
2007-07-24 10:10:00,28.28,28.33,28.25,28.33,33800.0,19.6889,19.7237,19.668,19.7237,33800.0
2007-07-24 10:20:00,28.33,28.37,28.3,28.31,27200.0,19.7237,19.7516,19.7028,19.7098,27200.0
2007-07-24 10:30:00,28.31,28.39,28.28,28.38,59800.0,19.7098,19.7655,19.6889,19.7585,59800.0
2007-07-24 10:40:00,28.39,28.43,28.36,28.39,26400.0,19.7655,19.7933,19.7446,19.7655,26400.0
2007-07-24 10:50:00,28.39,28.41,28.36,28.41,18400.0,19.7655,19.7794,19.7446,19.7794,18400.0
2007-07-24 11:00:00,28.41,28.47,28.4,28.47,40400.0,19.7794,19.8212,19.7725,19.8212,40400.0
2007-07-24 11:10:00,28.47,28.52,28.44,28.51,27400.0,19.8212,19.856,19.8003,19.849,27400.0
2007-07-24 11:20:00,28.51,28.51,28.46,28.5,20800.0,19.849,19.849,19.8142,19.8421,20800.0
2007-07-24 11:30:00,28.48,28.5,28.43,28.46,36800.0,19.8282,19.8421,19.7933,19.8142,36800.0
2007-07-24 11:40:00,28.45,28.5,28.45,28.49,33600.0,19.8073,19.8421,19.8073,19.8351,33600.0
2007-07-24 11:50:00,28.5,28.52,28.48,28.5,19000.0,19.8421,19.856,19.8282,19.8421,19000.0
2007-07-24 12:00:00,28.5,28.51,28.42,28.44,35400.0,19.8421,19.849,19.7864,19.8003,35400.0
2007-07-24 12:10:00,28.43,28.45,28.39,28.43,41000.0,19.7933,19.8073,19.7655,19.7933,41000.0
2007-07-24 12:20:00,28.41,28.42,28.39,28.41,14200.0,19.7794,19.7864,19.7655,19.7794,14200.0
2007-07-24 12:30:00,28.42,28.46,28.39,28.4,19800.0,19.7864,19.8142,19.7655,19.7725,19800.0
2007-07-24 12:40:00,28.39,28.43,28.38,28.4,11600.0,19.7655,19.7933,19.7585,19.7725,11600.0
2007-07-24 12:50:00,28.38,28.41,28.38,28.38,16400.0,19.7585,19.7794,19.7585,19.7585,16400.0
2007-07-24 13:00:00,28.36,28.42,28.35,28.37,17000.0,19.7446,19.7864,19.7377,19.7516,17000.0
2007-07-24 13:10:00,28.36,28.39,28.32,28.35,14400.0,19.7446,19.7655,19.7168,19.7377,14400.0
2007-07-24 13:20:00,28.36,28.36,28.3,28.31,18400.0,19.7446,19.7446,19.7028,19.7098,18400.0
2007-07-24 13:30:00,28.31,28.37,28.31,28.36,19800.0,19.7098,19.7516,19.7098,19.7446,19800.0
2007-07-24 13:40:00,28.36,28.36,28.3,28.33,28600.0,19.7446,19.7446,19.7028,19.7237,28600.0
2007-07-24 13:50:00,28.33,28.33,28.27,28.32,37800.0,19.7237,19.7237,19.682,19.7168,37800.0
2007-07-24 14:00:00,28.31,28.31,28.25,28.28,29000.0,19.7098,19.7098,19.668,19.6889,29000.0
2007-07-24 14:10:00,28.29,28.32,28.26,28.3,44800.0,19.6959,19.7168,19.675,19.7028,44800.0
2007-07-24 14:20:00,28.31,28.34,28.29,28.33,22400.0,19.7098,19.7307,19.6959,19.7237,22400.0
2007-07-24 14:30:00,28.33,28.34,28.28,28.3,53400.0,19.7237,19.7307,19.6889,19.7028,53400.0
2007-07-24 14:40:00,28.3,28.36,28.28,28.35,68200.0,19.7028,19.7446,19.6889,19.7377,68200.0
2007-07-24 14:50:00,28.35,28.4,28.31,28.31,67200.0,19.7377,19.7725,19.7098,19.7098,67200.0
2007-07-24 15:00:00,28.31,28.32,28.25,28.29,99400.0,19.7098,19.7168,19.668,19.6959,99400.0
2007-07-24 15:10:00,28.29,28.35,28.25,28.33,93800.0,19.6959,19.7377,19.668,19.7237,93800.0
2007-07-24 15:20:00,28.33,28.35,28.23,28.23,97600.0,19.7237,19.7377,19.6541,19.6541,97600.0
2007-07-24 15:30:00,28.22,28.31,28.18,28.24,113600.0,19.6471,19.7098,19.6193,19.6611,113600.0
2007-07-24 15:40:00,28.24,28.3,28.21,28.28,88400.0,19.6611,19.7028,19.6402,19.6889,88400.0
2007-07-24 15:50:00,28.28,28.36,28.23,28.29,111800.0,19.6889,19.7446,19.6541,19.6959,111800.0
2007-07-25 09:30:00,28.44,28.54,28.44,28.5,26000.0,19.8003,19.8699,19.8003,19.8421,26000.0
2007-07-25 09:40:00,28.5,28.54,28.47,28.48,30400.0,19.8421,19.8699,19.8212,19.8282,30400.0
2007-07-25 09:50:00,28.48,28.5,28.43,28.46,73000.0,19.8282,19.8421,19.7933,19.8142,73000.0
2007-07-25 10:00:00,28.46,28.49,28.43,28.45,67200.0,19.8142,19.8351,19.7933,19.8073,67200.0
2007-07-25 10:10:00,28.46,28.5,28.41,28.45,47200.0,19.8142,19.8421,19.7794,19.8073,47200.0
2007-07-25 10:20:00,28.48,28.48,28.43,28.45,40600.0,19.8282,19.8282,19.7933,19.8073,40600.0
2007-07-25 10:30:00,28.45,28.47,28.4,28.44,74600.0,19.8073,19.8212,19.7725,19.8003,74600.0
2007-07-25 10:40:00,28.43,28.47,28.35,28.37,72400.0,19.7933,19.8212,19.7377,19.7516,72400.0
2007-07-25 10:50:00,28.36,28.44,28.35,28.44,51600.0,19.7446,19.8003,19.7377,19.8003,51600.0
2007-07-25 11:00:00,28.43,28.47,28.39,28.42,56400.0,19.7933,19.8212,19.7655,19.7864,56400.0
2007-07-25 11:10:00,28.42,28.43,28.32,28.37,61600.0,19.7864,19.7933,19.7168,19.7516,61600.0
2007-07-25 11:20:00,28.35,28.47,28.35,28.44,48000.0,19.7377,19.8212,19.7377,19.8003,48000.0
2007-07-25 11:30:00,28.47,28.55,28.42,28.47,57400.0,19.8212,19.8769,19.7864,19.8212,57400.0
2007-07-25 11:40:00,28.48,28.48,28.42,28.42,20800.0,19.8282,19.8282,19.7864,19.7864,20800.0
2007-07-25 11:50:00,28.43,28.44,28.34,28.36,45400.0,19.7933,19.8003,19.7307,19.7446,45400.0
2007-07-25 12:00:00,28.35,28.39,28.21,28.23,37400.0,19.7377,19.7655,19.6402,19.6541,37400.0
2007-07-25 12:10:00,28.22,28.28,28.2,28.25,28600.0,19.6471,19.6889,19.6332,19.668,28600.0
2007-07-25 12:20:00,28.28,28.31,28.25,28.31,33200.0,19.6889,19.7098,19.668,19.7098,33200.0
2007-07-25 12:30:00,28.32,28.36,28.31,28.35,29800.0,19.7168,19.7446,19.7098,19.7377,29800.0
2007-07-25 12:40:00,28.35,28.44,28.33,28.43,34200.0,19.7377,19.8003,19.7237,19.7933,34200.0
2007-07-25 12:50:00,28.42,28.43,28.36,28.39,23800.0,19.7864,19.7933,19.7446,19.7655,23800.0
2007-07-25 13:00:00,28.4,28.4,28.34,28.34,18800.0,19.7725,19.7725,19.7307,19.7307,18800.0
2007-07-25 13:10:00,28.34,28.36,28.2,28.21,70000.0,19.7307,19.7446,19.6332,19.6402,70000.0
2007-07-25 13:20:00,28.21,28.23,28.1,28.11,50400.0,19.6402,19.6541,19.5636,19.5706,50400.0
2007-07-25 13:30:00,28.1,28.13,28.06,28.11,37200.0,19.5636,19.5845,19.5357,19.5706,37200.0
2007-07-25 13:40:00,28.11,28.13,28.07,28.09,54600.0,19.5706,19.5845,19.5427,19.5566,54600.0
2007-07-25 13:50:00,28.09,28.1,28.03,28.04,23800.0,19.5566,19.5636,19.5149,19.5218,23800.0
2007-07-25 14:00:00,28.05,28.08,28.0,28.05,49000.0,19.5288,19.5497,19.494,19.5288,49000.0
2007-07-25 14:10:00,28.05,28.08,28.01,28.05,33800.0,19.5288,19.5497,19.5009,19.5288,33800.0
2007-07-25 14:20:00,28.06,28.1,28.05,28.07,73200.0,19.5357,19.5636,19.5288,19.5427,73200.0
2007-07-25 14:30:00,28.08,28.09,28.05,28.08,83000.0,19.5497,19.5566,19.5288,19.5497,83000.0
2007-07-25 14:40:00,28.08,28.1,28.06,28.07,78800.0,19.5497,19.5636,19.5357,19.5427,78800.0
2007-07-25 14:50:00,28.09,28.11,28.05,28.09,49800.0,19.5566,19.5706,19.5288,19.5566,49800.0
2007-07-25 15:00:00,28.09,28.25,28.09,28.25,86200.0,19.5566,19.668,19.5566,19.668,86200.0
2007-07-25 15:10:00,28.26,28.37,28.25,28.32,36400.0,19.675,19.7516,19.668,19.7168,36400.0
2007-07-25 15:20:00,28.32,28.33,28.11,28.15,201200.0,19.7168,19.7237,19.5706,19.5984,201200.0
2007-07-25 15:30:00,28.13,28.23,28.13,28.18,53800.0,19.5845,19.6541,19.5845,19.6193,53800.0
2007-07-25 15:40:00,28.18,28.2,28.15,28.2,70200.0,19.6193,19.6332,19.5984,19.6332,70200.0
2007-07-25 15:50:00,28.2,28.23,28.16,28.21,106600.0,19.6332,19.6541,19.6054,19.6402,106600.0
2007-07-26 09:30:00,27.81,27.88,27.53,27.7,133800.0,19.3617,19.4104,19.1668,19.2851,133800.0
2007-07-26 09:40:00,27.69,27.91,27.57,27.91,105400.0,19.2782,19.4313,19.1946,19.4313,105400.0
2007-07-26 09:50:00,27.91,27.93,27.72,27.83,120400.0,19.4313,19.4452,19.299,19.3756,120400.0
2007-07-26 10:00:00,27.83,27.86,27.75,27.81,127800.0,19.3756,19.3965,19.3199,19.3617,127800.0
2007-07-26 10:10:00,27.81,27.84,27.77,27.77,75000.0,19.3617,19.3826,19.3338,19.3338,75000.0
2007-07-26 10:20:00,27.78,27.82,27.68,27.71,54400.0,19.3408,19.3687,19.2712,19.2921,54400.0
2007-07-26 10:30:00,27.72,27.75,27.52,27.53,69400.0,19.299,19.3199,19.1598,19.1668,69400.0
2007-07-26 10:40:00,27.53,27.57,27.5,27.54,120200.0,19.1668,19.1946,19.1459,19.1737,120200.0
2007-07-26 10:50:00,27.55,27.63,27.5,27.5,60000.0,19.1807,19.2364,19.1459,19.1459,60000.0
2007-07-26 11:00:00,27.5,27.51,27.39,27.41,91800.0,19.1459,19.1528,19.0693,19.0832,91800.0
2007-07-26 11:10:00,27.41,27.43,27.28,27.29,54400.0,19.0832,19.0971,18.9927,18.9997,54400.0
2007-07-26 11:20:00,27.28,27.31,27.23,27.25,64600.0,18.9927,19.0136,18.9579,18.9718,64600.0
2007-07-26 11:30:00,27.25,27.29,27.2,27.28,86000.0,18.9718,18.9997,18.937,18.9927,86000.0
2007-07-26 11:40:00,27.27,27.29,27.18,27.18,50200.0,18.9857,18.9997,18.9231,18.9231,50200.0
2007-07-26 11:50:00,27.2,27.38,27.19,27.38,57200.0,18.937,19.0623,18.93,19.0623,57200.0
2007-07-26 12:00:00,27.39,27.48,27.39,27.43,84600.0,19.0693,19.1319,19.0693,19.0971,84600.0
2007-07-26 12:10:00,27.43,27.43,27.34,27.41,61000.0,19.0971,19.0971,19.0345,19.0832,61000.0
2007-07-26 12:20:00,27.41,27.41,27.29,27.32,52000.0,19.0832,19.0832,18.9997,19.0206,52000.0
2007-07-26 12:30:00,27.32,27.33,27.22,27.23,26600.0,19.0206,19.0275,18.9509,18.9579,26600.0
2007-07-26 12:40:00,27.24,27.24,27.13,27.19,61600.0,18.9649,18.9649,18.8883,18.93,61600.0
2007-07-26 12:50:00,27.2,27.23,27.14,27.23,35200.0,18.937,18.9579,18.8952,18.9579,35200.0
2007-07-26 13:00:00,27.24,27.29,27.14,27.25,55800.0,18.9649,18.9997,18.8952,18.9718,55800.0
2007-07-26 13:10:00,27.25,27.43,27.24,27.37,55400.0,18.9718,19.0971,18.9649,19.0554,55400.0
2007-07-26 13:20:00,27.35,27.36,27.25,27.32,50000.0,19.0414,19.0484,18.9718,19.0206,50000.0
2007-07-26 13:30:00,27.31,27.38,27.28,27.36,44800.0,19.0136,19.0623,18.9927,19.0484,44800.0
2007-07-26 13:40:00,27.36,27.42,27.32,27.32,64200.0,19.0484,19.0902,19.0206,19.0206,64200.0
2007-07-26 13:50:00,27.31,27.32,27.18,27.18,40000.0,19.0136,19.0206,18.9231,18.9231,40000.0
2007-07-26 14:00:00,27.17,27.22,27.07,27.11,73200.0,18.9161,18.9509,18.8465,18.8743,73200.0
2007-07-26 14:10:00,27.1,27.11,27.0,27.06,66400.0,18.8674,18.8743,18.7978,18.8395,66400.0
2007-07-26 14:20:00,27.07,27.08,26.88,27.0,112000.0,18.8465,18.8535,18.7142,18.7978,112000.0
2007-07-26 14:30:00,26.98,27.07,26.94,27.01,90400.0,18.7838,18.8465,18.756,18.8047,90400.0
2007-07-26 14:40:00,26.99,27.04,26.95,27.02,76600.0,18.7908,18.8256,18.763,18.8117,76600.0
2007-07-26 14:50:00,27.02,27.2,27.0,27.16,84800.0,18.8117,18.937,18.7978,18.9092,84800.0
2007-07-26 15:00:00,27.17,27.34,27.1,27.3,77800.0,18.9161,19.0345,18.8674,19.0066,77800.0
2007-07-26 15:10:00,27.29,27.29,27.14,27.27,62200.0,18.9997,18.9997,18.8952,18.9857,62200.0
2007-07-26 15:20:00,27.27,27.43,27.24,27.28,72400.0,18.9857,19.0971,18.9649,18.9927,72400.0
2007-07-26 15:30:00,27.28,27.4,27.25,27.39,89000.0,18.9927,19.0762,18.9718,19.0693,89000.0
2007-07-26 15:40:00,27.39,27.57,27.37,27.5,127400.0,19.0693,19.1946,19.0554,19.1459,127400.0
2007-07-26 15:50:00,27.51,27.55,27.41,27.43,143000.0,19.1528,19.1807,19.0832,19.0971,143000.0
2007-07-27 09:30:00,27.4,27.61,27.37,27.49,28600.0,19.0762,19.2225,19.0554,19.1389,28600.0
2007-07-27 09:40:00,27.48,27.48,27.16,27.22,57800.0,19.1319,19.1319,18.9092,18.9509,57800.0
2007-07-27 09:50:00,27.22,27.3,27.13,27.2,53800.0,18.9509,19.0066,18.8883,18.937,53800.0
2007-07-27 10:00:00,27.2,27.35,27.17,27.29,36600.0,18.937,19.0414,18.9161,18.9997,36600.0
2007-07-27 10:10:00,27.3,27.45,27.3,27.38,43000.0,19.0066,19.1111,19.0066,19.0623,43000.0
2007-07-27 10:20:00,27.36,27.36,27.27,27.31,18200.0,19.0484,19.0484,18.9857,19.0136,18200.0
2007-07-27 10:30:00,27.31,27.37,27.17,27.17,32600.0,19.0136,19.0554,18.9161,18.9161,32600.0
2007-07-27 10:40:00,27.18,27.25,27.17,27.2,17600.0,18.9231,18.9718,18.9161,18.937,17600.0
2007-07-27 10:50:00,27.2,27.2,27.1,27.16,41800.0,18.937,18.937,18.8674,18.9092,41800.0
2007-07-27 11:00:00,27.16,27.2,27.08,27.18,40000.0,18.9092,18.937,18.8535,18.9231,40000.0
2007-07-27 11:10:00,27.2,27.25,27.15,27.23,32600.0,18.937,18.9718,18.9022,18.9579,32600.0
2007-07-27 11:20:00,27.24,27.26,27.15,27.17,33800.0,18.9649,18.9788,18.9022,18.9161,33800.0
2007-07-27 11:30:00,27.18,27.18,27.08,27.13,58400.0,18.9231,18.9231,18.8535,18.8883,58400.0
2007-07-27 11:40:00,27.13,27.13,26.98,27.04,128200.0,18.8883,18.8883,18.7838,18.8256,128200.0
2007-07-27 11:50:00,27.04,27.05,26.97,27.04,55600.0,18.8256,18.8326,18.7769,18.8256,55600.0
2007-07-27 12:00:00,27.02,27.04,26.93,26.97,30600.0,18.8117,18.8256,18.749,18.7769,30600.0
2007-07-27 12:10:00,26.99,26.99,26.88,26.93,45200.0,18.7908,18.7908,18.7142,18.749,45200.0
2007-07-27 12:20:00,26.93,27.0,26.89,26.99,35800.0,18.749,18.7978,18.7212,18.7908,35800.0
2007-07-27 12:30:00,27.0,27.04,26.86,26.94,60800.0,18.7978,18.8256,18.7003,18.756,60800.0
2007-07-27 12:40:00,26.97,27.08,26.93,26.97,47000.0,18.7769,18.8535,18.749,18.7769,47000.0
2007-07-27 12:50:00,26.96,27.08,26.96,27.04,27400.0,18.7699,18.8535,18.7699,18.8256,27400.0
2007-07-27 13:00:00,27.02,27.13,27.0,27.05,51200.0,18.8117,18.8883,18.7978,18.8326,51200.0
2007-07-27 13:10:00,27.04,27.18,27.03,27.18,44000.0,18.8256,18.9231,18.8186,18.9231,44000.0
2007-07-27 13:20:00,27.2,27.21,27.15,27.15,41400.0,18.937,18.944,18.9022,18.9022,41400.0
2007-07-27 13:30:00,27.15,27.2,27.08,27.2,44800.0,18.9022,18.937,18.8535,18.937,44800.0
2007-07-27 13:40:00,27.2,27.27,27.13,27.27,58400.0,18.937,18.9857,18.8883,18.9857,58400.0
2007-07-27 13:50:00,27.25,27.33,27.24,27.29,64200.0,18.9718,19.0275,18.9649,18.9997,64200.0
2007-07-27 14:00:00,27.29,27.3,27.23,27.27,39000.0,18.9997,19.0066,18.9579,18.9857,39000.0
2007-07-27 14:10:00,27.27,27.28,27.13,27.16,88200.0,18.9857,18.9927,18.8883,18.9092,88200.0
2007-07-27 14:20:00,27.18,27.23,27.14,27.16,43400.0,18.9231,18.9579,18.8952,18.9092,43400.0
2007-07-27 14:30:00,27.15,27.32,27.13,27.32,48200.0,18.9022,19.0206,18.8883,19.0206,48200.0
2007-07-27 14:40:00,27.32,27.45,27.32,27.41,76800.0,19.0206,19.1111,19.0206,19.0832,76800.0
2007-07-27 14:50:00,27.43,27.58,27.42,27.53,125600.0,19.0971,19.2016,19.0902,19.1668,125600.0
2007-07-27 15:00:00,27.53,27.65,27.5,27.58,76000.0,19.1668,19.2503,19.1459,19.2016,76000.0
2007-07-27 15:10:00,27.58,27.61,27.47,27.56,66600.0,19.2016,19.2225,19.125,19.1876,66600.0
2007-07-27 15:20:00,27.56,27.61,27.5,27.59,60200.0,19.1876,19.2225,19.1459,19.2085,60200.0
2007-07-27 15:30:00,27.59,27.61,27.49,27.5,52000.0,19.2085,19.2225,19.1389,19.1459,52000.0
2007-07-27 15:40:00,27.5,27.51,27.4,27.44,91800.0,19.1459,19.1528,19.0762,19.1041,91800.0
2007-07-27 15:50:00,27.44,27.46,27.42,27.44,160400.0,19.1041,19.118,19.0902,19.1041,160400.0
2007-07-30 09:30:00,27.91,27.91,27.7,27.74,81600.0,19.4313,19.4313,19.2851,19.313,81600.0
2007-07-30 09:40:00,27.72,27.74,27.58,27.59,58800.0,19.299,19.313,19.2016,19.2085,58800.0
2007-07-30 09:50:00,27.6,27.62,27.38,27.58,44400.0,19.2155,19.2294,19.0623,19.2016,44400.0
2007-07-30 10:00:00,27.57,27.62,27.52,27.62,17800.0,19.1946,19.2294,19.1598,19.2294,17800.0
2007-07-30 10:10:00,27.63,27.8,27.63,27.8,30200.0,19.2364,19.3547,19.2364,19.3547,30200.0
2007-07-30 10:20:00,27.77,27.84,27.75,27.76,20600.0,19.3338,19.3826,19.3199,19.3269,20600.0
2007-07-30 10:30:00,27.75,27.75,27.5,27.5,36800.0,19.3199,19.3199,19.1459,19.1459,36800.0
2007-07-30 10:40:00,27.49,27.55,27.48,27.55,24200.0,19.1389,19.1807,19.1319,19.1807,24200.0
2007-07-30 10:50:00,27.54,27.56,27.48,27.5,25200.0,19.1737,19.1876,19.1319,19.1459,25200.0
2007-07-30 11:00:00,27.5,27.63,27.48,27.52,63800.0,19.1459,19.2364,19.1319,19.1598,63800.0
2007-07-30 11:10:00,27.53,27.55,27.5,27.54,11600.0,19.1668,19.1807,19.1459,19.1737,11600.0
2007-07-30 11:20:00,27.52,27.53,27.49,27.52,51200.0,19.1598,19.1668,19.1389,19.1598,51200.0
2007-07-30 11:30:00,27.52,27.54,27.48,27.53,22800.0,19.1598,19.1737,19.1319,19.1668,22800.0
2007-07-30 11:40:00,27.52,27.66,27.49,27.64,38000.0,19.1598,19.2573,19.1389,19.2433,38000.0
2007-07-30 11:50:00,27.63,27.63,27.54,27.55,15800.0,19.2364,19.2364,19.1737,19.1807,15800.0
2007-07-30 12:00:00,27.55,27.61,27.54,27.55,14000.0,19.1807,19.2225,19.1737,19.1807,14000.0
2007-07-30 12:10:00,27.56,27.56,27.53,27.55,35400.0,19.1876,19.1876,19.1668,19.1807,35400.0
2007-07-30 12:20:00,27.55,27.55,27.52,27.55,34600.0,19.1807,19.1807,19.1598,19.1807,34600.0
2007-07-30 12:30:00,27.54,27.56,27.46,27.5,18800.0,19.1737,19.1876,19.118,19.1459,18800.0
2007-07-30 12:40:00,27.5,27.55,27.48,27.49,20000.0,19.1459,19.1807,19.1319,19.1389,20000.0
2007-07-30 12:50:00,27.49,27.63,27.49,27.61,21600.0,19.1389,19.2364,19.1389,19.2225,21600.0
2007-07-30 13:00:00,27.61,27.7,27.61,27.68,16800.0,19.2225,19.2851,19.2225,19.2712,16800.0
2007-07-30 13:10:00,27.68,27.7,27.6,27.64,15200.0,19.2712,19.2851,19.2155,19.2433,15200.0
2007-07-30 13:20:00,27.64,27.68,27.6,27.61,11200.0,19.2433,19.2712,19.2155,19.2225,11200.0
2007-07-30 13:30:00,27.61,27.65,27.59,27.65,12200.0,19.2225,19.2503,19.2085,19.2503,12200.0
2007-07-30 13:40:00,27.65,27.85,27.65,27.85,22400.0,19.2503,19.3895,19.2503,19.3895,22400.0
2007-07-30 13:50:00,27.85,27.88,27.8,27.85,20600.0,19.3895,19.4104,19.3547,19.3895,20600.0
2007-07-30 14:00:00,27.85,27.9,27.79,27.86,22400.0,19.3895,19.4244,19.3478,19.3965,22400.0
2007-07-30 14:10:00,27.87,27.91,27.84,27.85,36200.0,19.4035,19.4313,19.3826,19.3895,36200.0
2007-07-30 14:20:00,27.84,27.85,27.76,27.79,40200.0,19.3826,19.3895,19.3269,19.3478,40200.0
2007-07-30 14:30:00,27.79,27.81,27.72,27.81,18600.0,19.3478,19.3617,19.299,19.3617,18600.0
2007-07-30 14:40:00,27.81,27.86,27.75,27.82,23600.0,19.3617,19.3965,19.3199,19.3687,23600.0
2007-07-30 14:50:00,27.82,27.84,27.8,27.82,13200.0,19.3687,19.3826,19.3547,19.3687,13200.0
2007-07-30 15:00:00,27.8,27.88,27.76,27.88,31200.0,19.3547,19.4104,19.3269,19.4104,31200.0
2007-07-30 15:10:00,27.88,27.89,27.85,27.85,30200.0,19.4104,19.4174,19.3895,19.3895,30200.0
2007-07-30 15:20:00,27.85,27.96,27.85,27.95,46800.0,19.3895,19.4661,19.3895,19.4592,46800.0
2007-07-30 15:30:00,27.95,27.97,27.92,27.96,33200.0,19.4592,19.4731,19.4383,19.4661,33200.0
2007-07-30 15:40:00,27.97,28.01,27.92,27.93,56800.0,19.4731,19.5009,19.4383,19.4452,56800.0
2007-07-30 15:50:00,27.92,27.99,27.89,27.9,84600.0,19.4383,19.487,19.4174,19.4244,84600.0
2007-07-31 09:30:00,28.36,28.63,27.89,28.57,80800.0,19.7446,19.9326,19.4174,19.8908,80800.0
2007-07-31 09:40:00,28.61,28.77,28.6,28.68,81400.0,19.9187,20.0301,19.9117,19.9674,81400.0
2007-07-31 09:50:00,28.68,28.76,28.6,28.72,85000.0,19.9674,20.0231,19.9117,19.9953,85000.0
2007-07-31 10:00:00,28.71,28.86,28.71,28.81,133000.0,19.9883,20.0927,19.9883,20.0579,133000.0
2007-07-31 10:10:00,28.81,28.85,28.61,28.61,117600.0,20.0579,20.0858,19.9187,19.9187,117600.0
2007-07-31 10:20:00,28.62,28.7,28.59,28.66,55000.0,19.9256,19.9813,19.9047,19.9535,55000.0
2007-07-31 10:30:00,28.65,28.67,28.61,28.63,62000.0,19.9465,19.9604,19.9187,19.9326,62000.0
2007-07-31 10:40:00,28.63,28.65,28.56,28.57,77600.0,19.9326,19.9465,19.8839,19.8908,77600.0
2007-07-31 10:50:00,28.56,28.59,28.48,28.5,75600.0,19.8839,19.9047,19.8282,19.8421,75600.0
2007-07-31 11:00:00,28.5,28.56,28.48,28.48,32800.0,19.8421,19.8839,19.8282,19.8282,32800.0
2007-07-31 11:10:00,28.5,28.53,28.43,28.52,43400.0,19.8421,19.863,19.7933,19.856,43400.0
2007-07-31 11:20:00,28.51,28.58,28.5,28.58,46200.0,19.849,19.8978,19.8421,19.8978,46200.0
2007-07-31 11:30:00,28.58,28.61,28.56,28.59,35400.0,19.8978,19.9187,19.8839,19.9047,35400.0
2007-07-31 11:40:00,28.58,28.61,28.5,28.61,20800.0,19.8978,19.9187,19.8421,19.9187,20800.0
2007-07-31 11:50:00,28.59,28.61,28.48,28.48,21000.0,19.9047,19.9187,19.8282,19.8282,21000.0
2007-07-31 12:00:00,28.48,28.53,28.48,28.51,17200.0,19.8282,19.863,19.8282,19.849,17200.0
2007-07-31 12:10:00,28.49,28.53,28.49,28.53,9400.0,19.8351,19.863,19.8351,19.863,9400.0
2007-07-31 12:20:00,28.53,28.56,28.53,28.56,9600.0,19.863,19.8839,19.863,19.8839,9600.0
2007-07-31 12:30:00,28.56,28.56,28.46,28.49,31400.0,19.8839,19.8839,19.8142,19.8351,31400.0
2007-07-31 12:40:00,28.49,28.51,28.48,28.5,21800.0,19.8351,19.849,19.8282,19.8421,21800.0
2007-07-31 12:50:00,28.5,28.54,28.47,28.52,28600.0,19.8421,19.8699,19.8212,19.856,28600.0
2007-07-31 13:00:00,28.53,28.56,28.49,28.52,22800.0,19.863,19.8839,19.8351,19.856,22800.0
2007-07-31 13:10:00,28.54,28.6,28.54,28.58,42000.0,19.8699,19.9117,19.8699,19.8978,42000.0
2007-07-31 13:20:00,28.58,28.58,28.5,28.53,6800.0,19.8978,19.8978,19.8421,19.863,6800.0
2007-07-31 13:30:00,28.5,28.55,28.5,28.5,9600.0,19.8421,19.8769,19.8421,19.8421,9600.0
2007-07-31 13:40:00,28.52,28.52,28.48,28.49,18000.0,19.856,19.856,19.8282,19.8351,18000.0
2007-07-31 13:50:00,28.49,28.55,28.42,28.54,48400.0,19.8351,19.8769,19.7864,19.8699,48400.0
2007-07-31 14:00:00,28.55,28.58,28.48,28.51,39400.0,19.8769,19.8978,19.8282,19.849,39400.0
2007-07-31 14:10:00,28.51,28.55,28.49,28.55,34800.0,19.849,19.8769,19.8351,19.8769,34800.0
2007-07-31 14:20:00,28.54,28.56,28.48,28.52,53600.0,19.8699,19.8839,19.8282,19.856,53600.0
2007-07-31 14:30:00,28.5,28.52,28.27,28.28,92200.0,19.8421,19.856,19.682,19.6889,92200.0
2007-07-31 14:40:00,28.28,28.38,28.28,28.36,48400.0,19.6889,19.7585,19.6889,19.7446,48400.0
2007-07-31 14:50:00,28.38,28.38,28.25,28.33,59000.0,19.7585,19.7585,19.668,19.7237,59000.0
2007-07-31 15:00:00,28.34,28.45,28.33,28.39,33800.0,19.7307,19.8073,19.7237,19.7655,33800.0
2007-07-31 15:10:00,28.39,28.39,28.29,28.34,54800.0,19.7655,19.7655,19.6959,19.7307,54800.0
2007-07-31 15:20:00,28.34,28.5,28.34,28.42,54600.0,19.7307,19.8421,19.7307,19.7864,54600.0
2007-07-31 15:30:00,28.4,28.49,28.31,28.31,63600.0,19.7725,19.8351,19.7098,19.7098,63600.0
2007-07-31 15:40:00,28.3,28.34,28.13,28.18,70800.0,19.7028,19.7307,19.5845,19.6193,70800.0
2007-07-31 15:50:00,28.18,28.22,28.11,28.11,67400.0,19.6193,19.6471,19.5706,19.5706,67400.0
2007-08-01 09:30:00,28.14,28.59,28.14,28.46,46000.0,19.5914,19.9047,19.5914,19.8142,46000.0
2007-08-01 09:40:00,28.44,28.45,28.05,28.1,40400.0,19.8003,19.8073,19.5288,19.5636,40400.0
2007-08-01 09:50:00,28.09,28.25,28.05,28.1,34200.0,19.5566,19.668,19.5288,19.5636,34200.0
2007-08-01 10:00:00,28.1,28.18,27.96,27.99,55600.0,19.5636,19.6193,19.4661,19.487,55600.0
2007-08-01 10:10:00,28.02,28.15,27.96,28.15,106200.0,19.5079,19.5984,19.4661,19.5984,106200.0
2007-08-01 10:20:00,28.17,28.23,27.99,28.04,54000.0,19.6123,19.6541,19.487,19.5218,54000.0
2007-08-01 10:30:00,28.03,28.03,27.88,27.96,40600.0,19.5149,19.5149,19.4104,19.4661,40600.0
2007-08-01 10:40:00,27.98,28.0,27.78,27.83,38600.0,19.4801,19.494,19.3408,19.3756,38600.0
2007-08-01 10:50:00,27.85,27.89,27.75,27.78,25400.0,19.3895,19.4174,19.3199,19.3408,25400.0
2007-08-01 11:00:00,27.75,27.91,27.69,27.91,74800.0,19.3199,19.4313,19.2782,19.4313,74800.0
2007-08-01 11:10:00,27.91,28.02,27.88,27.96,58600.0,19.4313,19.5079,19.4104,19.4661,58600.0
2007-08-01 11:20:00,27.95,27.95,27.8,27.84,43600.0,19.4592,19.4592,19.3547,19.3826,43600.0
2007-08-01 11:30:00,27.84,27.92,27.82,27.89,20400.0,19.3826,19.4383,19.3687,19.4174,20400.0
2007-08-01 11:40:00,27.9,27.92,27.83,27.84,43000.0,19.4244,19.4383,19.3756,19.3826,43000.0
2007-08-01 11:50:00,27.85,28.01,27.79,28.01,19200.0,19.3895,19.5009,19.3478,19.5009,19200.0
2007-08-01 12:00:00,28.01,28.08,28.0,28.07,29600.0,19.5009,19.5497,19.494,19.5427,29600.0
2007-08-01 12:10:00,28.09,28.18,28.06,28.15,32400.0,19.5566,19.6193,19.5357,19.5984,32400.0
2007-08-01 12:20:00,28.13,28.15,28.04,28.13,30800.0,19.5845,19.5984,19.5218,19.5845,30800.0
2007-08-01 12:30:00,28.13,28.23,28.11,28.16,33200.0,19.5845,19.6541,19.5706,19.6054,33200.0
2007-08-01 12:40:00,28.15,28.15,28.07,28.14,23600.0,19.5984,19.5984,19.5427,19.5914,23600.0
2007-08-01 12:50:00,28.15,28.22,28.04,28.18,28200.0,19.5984,19.6471,19.5218,19.6193,28200.0
2007-08-01 13:00:00,28.18,28.18,28.0,28.05,43600.0,19.6193,19.6193,19.494,19.5288,43600.0
2007-08-01 13:10:00,28.04,28.07,27.97,28.07,28400.0,19.5218,19.5427,19.4731,19.5427,28400.0
2007-08-01 13:20:00,28.07,28.18,28.02,28.18,68800.0,19.5427,19.6193,19.5079,19.6193,68800.0
2007-08-01 13:30:00,28.18,28.27,28.18,28.21,51200.0,19.6193,19.682,19.6193,19.6402,51200.0
2007-08-01 13:40:00,28.22,28.33,28.14,28.22,74200.0,19.6471,19.7237,19.5914,19.6471,74200.0
2007-08-01 13:50:00,28.21,28.35,28.18,28.31,67800.0,19.6402,19.7377,19.6193,19.7098,67800.0
2007-08-01 14:00:00,28.3,28.4,28.27,28.37,55000.0,19.7028,19.7725,19.682,19.7516,55000.0
2007-08-01 14:10:00,28.37,28.43,28.27,28.35,65000.0,19.7516,19.7933,19.682,19.7377,65000.0
2007-08-01 14:20:00,28.34,28.4,28.27,28.35,35400.0,19.7307,19.7725,19.682,19.7377,35400.0
2007-08-01 14:30:00,28.34,28.41,28.24,28.28,53000.0,19.7307,19.7794,19.6611,19.6889,53000.0
2007-08-01 14:40:00,28.28,28.32,28.2,28.22,52400.0,19.6889,19.7168,19.6332,19.6471,52400.0
2007-08-01 14:50:00,28.22,28.3,28.08,28.11,95600.0,19.6471,19.7028,19.5497,19.5706,95600.0
2007-08-01 15:00:00,28.13,28.34,28.13,28.34,103000.0,19.5845,19.7307,19.5845,19.7307,103000.0
2007-08-01 15:10:00,28.34,28.4,28.27,28.31,125400.0,19.7307,19.7725,19.682,19.7098,125400.0
2007-08-01 15:20:00,28.31,28.32,28.22,28.24,74000.0,19.7098,19.7168,19.6471,19.6611,74000.0
2007-08-01 15:30:00,28.25,28.35,28.09,28.29,138000.0,19.668,19.7377,19.5566,19.6959,138000.0
2007-08-01 15:40:00,28.29,28.47,28.25,28.43,107000.0,19.6959,19.8212,19.668,19.7933,107000.0
2007-08-01 15:50:00,28.42,28.73,28.33,28.68,124800.0,19.7864,20.0022,19.7237,19.9674,124800.0
2007-08-02 09:30:00,28.9,28.9,28.71,28.78,44600.0,20.1206,20.1206,19.9883,20.037,44600.0
2007-08-02 09:40:00,28.78,28.91,28.67,28.71,53200.0,20.037,20.1275,19.9604,19.9883,53200.0
2007-08-02 09:50:00,28.7,28.75,28.61,28.65,41200.0,19.9813,20.0161,19.9187,19.9465,41200.0
2007-08-02 10:00:00,28.67,28.75,28.5,28.52,79000.0,19.9604,20.0161,19.8421,19.856,79000.0
2007-08-02 10:10:00,28.52,28.53,28.42,28.42,63000.0,19.856,19.863,19.7864,19.7864,63000.0
2007-08-02 10:20:00,28.41,28.52,28.39,28.45,49800.0,19.7794,19.856,19.7655,19.8073,49800.0
2007-08-02 10:30:00,28.46,28.62,28.43,28.61,24600.0,19.8142,19.9256,19.7933,19.9187,24600.0
2007-08-02 10:40:00,28.61,28.67,28.59,28.67,21400.0,19.9187,19.9604,19.9047,19.9604,21400.0
2007-08-02 10:50:00,28.67,28.74,28.67,28.73,16800.0,19.9604,20.0092,19.9604,20.0022,16800.0
2007-08-02 11:00:00,28.7,28.7,28.59,28.59,25800.0,19.9813,19.9813,19.9047,19.9047,25800.0
2007-08-02 11:10:00,28.59,28.64,28.54,28.62,24000.0,19.9047,19.9396,19.8699,19.9256,24000.0
2007-08-02 11:20:00,28.65,28.79,28.64,28.79,17400.0,19.9465,20.044,19.9396,20.044,17400.0
2007-08-02 11:30:00,28.81,28.85,28.75,28.75,32400.0,20.0579,20.0858,20.0161,20.0161,32400.0
2007-08-02 11:40:00,28.75,28.93,28.7,28.9,34600.0,20.0161,20.1415,19.9813,20.1206,34600.0
2007-08-02 11:50:00,28.9,29.03,28.9,29.03,39800.0,20.1206,20.2111,20.1206,20.2111,39800.0
2007-08-02 12:00:00,29.03,29.07,29.0,29.06,21400.0,20.2111,20.2389,20.1902,20.232,21400.0
2007-08-02 12:10:00,29.06,29.11,28.97,28.98,35400.0,20.232,20.2668,20.1693,20.1763,35400.0
2007-08-02 12:20:00,29.0,29.04,28.98,29.0,14200.0,20.1902,20.218,20.1763,20.1902,14200.0
2007-08-02 12:30:00,29.0,29.0,28.94,28.99,21400.0,20.1902,20.1902,20.1484,20.1832,21400.0
2007-08-02 12:40:00,28.98,28.99,28.89,28.9,34000.0,20.1763,20.1832,20.1136,20.1206,34000.0
2007-08-02 12:50:00,28.89,28.9,28.84,28.85,40400.0,20.1136,20.1206,20.0788,20.0858,40400.0
2007-08-02 13:00:00,28.85,28.97,28.81,28.95,56800.0,20.0858,20.1693,20.0579,20.1554,56800.0
2007-08-02 13:10:00,28.95,28.95,28.82,28.92,47000.0,20.1554,20.1554,20.0649,20.1345,47000.0
2007-08-02 13:20:00,28.89,28.89,28.77,28.86,38000.0,20.1136,20.1136,20.0301,20.0927,38000.0
2007-08-02 13:30:00,28.85,28.95,28.84,28.94,54600.0,20.0858,20.1554,20.0788,20.1484,54600.0
2007-08-02 13:40:00,28.92,28.96,28.87,28.89,61000.0,20.1345,20.1623,20.0997,20.1136,61000.0
2007-08-02 13:50:00,28.89,28.99,28.88,28.97,28400.0,20.1136,20.1832,20.1066,20.1693,28400.0
2007-08-02 14:00:00,28.98,29.1,28.93,29.05,69600.0,20.1763,20.2598,20.1415,20.225,69600.0
2007-08-02 14:10:00,29.05,29.11,29.03,29.08,72000.0,20.225,20.2668,20.2111,20.2459,72000.0
2007-08-02 14:20:00,29.08,29.1,28.97,29.02,66400.0,20.2459,20.2598,20.1693,20.2041,66400.0
2007-08-02 14:30:00,29.02,29.1,28.98,28.98,60600.0,20.2041,20.2598,20.1763,20.1763,60600.0
2007-08-02 14:40:00,28.97,29.13,28.94,29.11,51200.0,20.1693,20.2807,20.1484,20.2668,51200.0
2007-08-02 14:50:00,29.12,29.18,29.08,29.17,45000.0,20.2737,20.3155,20.2459,20.3085,45000.0
2007-08-02 15:00:00,29.16,29.18,29.08,29.16,78200.0,20.3016,20.3155,20.2459,20.3016,78200.0
2007-08-02 15:10:00,29.18,30.0,29.18,29.53,465400.0,20.3155,20.8864,20.3155,20.5592,465400.0
2007-08-02 15:20:00,29.55,29.68,29.39,29.54,190800.0,20.5731,20.6636,20.4617,20.5661,190800.0
2007-08-02 15:30:00,29.54,29.54,29.27,29.28,148000.0,20.5661,20.5661,20.3782,20.3851,148000.0
2007-08-02 15:40:00,29.27,29.28,29.1,29.16,122200.0,20.3782,20.3851,20.2598,20.3016,122200.0
2007-08-02 15:50:00,29.16,29.23,29.06,29.18,114800.0,20.3016,20.3503,20.232,20.3155,114800.0
2007-08-03 09:30:00,29.18,29.4,29.18,29.3,25400.0,20.3155,20.4687,20.3155,20.3991,25400.0
2007-08-03 09:40:00,29.3,29.3,29.15,29.17,28400.0,20.3991,20.3991,20.2946,20.3085,28400.0
2007-08-03 09:50:00,29.17,29.17,28.74,28.84,55600.0,20.3085,20.3085,20.0092,20.0788,55600.0
2007-08-03 10:00:00,28.84,28.89,28.74,28.89,94800.0,20.0788,20.1136,20.0092,20.1136,94800.0
2007-08-03 10:10:00,28.89,29.12,28.89,29.02,37800.0,20.1136,20.2737,20.1136,20.2041,37800.0
2007-08-03 10:20:00,29.03,29.03,28.9,28.97,55600.0,20.2111,20.2111,20.1206,20.1693,55600.0
2007-08-03 10:30:00,28.97,29.0,28.84,28.91,50800.0,20.1693,20.1902,20.0788,20.1275,50800.0
2007-08-03 10:40:00,28.91,28.91,28.85,28.9,123800.0,20.1275,20.1275,20.0858,20.1206,123800.0
2007-08-03 10:50:00,28.91,29.0,28.91,28.92,59000.0,20.1275,20.1902,20.1275,20.1345,59000.0
2007-08-03 11:00:00,28.93,29.09,28.93,29.04,33400.0,20.1415,20.2528,20.1415,20.218,33400.0
2007-08-03 11:10:00,29.04,29.17,29.02,29.04,43400.0,20.218,20.3085,20.2041,20.218,43400.0
2007-08-03 11:20:00,29.04,29.14,29.0,29.14,17600.0,20.218,20.2877,20.1902,20.2877,17600.0
2007-08-03 11:30:00,29.14,29.27,29.14,29.26,25000.0,20.2877,20.3782,20.2877,20.3712,25000.0
2007-08-03 11:40:00,29.28,29.45,29.26,29.4,33400.0,20.3851,20.5035,20.3712,20.4687,33400.0
2007-08-03 11:50:00,29.4,29.42,29.29,29.36,41400.0,20.4687,20.4826,20.3921,20.4408,41400.0
2007-08-03 12:00:00,29.36,29.41,29.32,29.36,27800.0,20.4408,20.4756,20.413,20.4408,27800.0
2007-08-03 12:10:00,29.36,29.47,29.36,29.41,61000.0,20.4408,20.5174,20.4408,20.4756,61000.0
2007-08-03 12:20:00,29.4,29.43,29.39,29.43,45400.0,20.4687,20.4896,20.4617,20.4896,45400.0
2007-08-03 12:30:00,29.43,29.46,29.32,29.36,38400.0,20.4896,20.5104,20.413,20.4408,38400.0
2007-08-03 12:40:00,29.36,29.36,29.28,29.32,26800.0,20.4408,20.4408,20.3851,20.413,26800.0
2007-08-03 12:50:00,29.31,29.37,29.28,29.32,39000.0,20.406,20.4478,20.3851,20.413,39000.0
2007-08-03 13:00:00,29.32,29.38,29.28,29.38,29000.0,20.413,20.4548,20.3851,20.4548,29000.0
2007-08-03 13:10:00,29.36,29.52,29.36,29.48,60200.0,20.4408,20.5522,20.4408,20.5244,60200.0
2007-08-03 13:20:00,29.49,29.5,29.45,29.48,39000.0,20.5313,20.5383,20.5035,20.5244,39000.0
2007-08-03 13:30:00,29.46,29.52,29.46,29.5,48600.0,20.5104,20.5522,20.5104,20.5383,48600.0
2007-08-03 13:40:00,29.5,29.5,29.47,29.49,33800.0,20.5383,20.5383,20.5174,20.5313,33800.0
2007-08-03 13:50:00,29.48,29.52,29.48,29.49,31200.0,20.5244,20.5522,20.5244,20.5313,31200.0
2007-08-03 14:00:00,29.49,29.54,29.45,29.46,20200.0,20.5313,20.5661,20.5035,20.5104,20200.0
2007-08-03 14:10:00,29.45,29.45,29.31,29.33,36000.0,20.5035,20.5035,20.406,20.4199,36000.0
2007-08-03 14:20:00,29.35,29.35,29.2,29.2,54800.0,20.4339,20.4339,20.3294,20.3294,54800.0
2007-08-03 14:30:00,29.19,29.31,29.19,29.22,45400.0,20.3225,20.406,20.3225,20.3434,45400.0
2007-08-03 14:40:00,29.24,29.28,29.03,29.03,41600.0,20.3573,20.3851,20.2111,20.2111,41600.0
2007-08-03 14:50:00,29.04,29.07,28.95,28.97,57200.0,20.218,20.2389,20.1554,20.1693,57200.0
2007-08-03 15:00:00,28.96,29.0,28.8,28.91,118800.0,20.1623,20.1902,20.0509,20.1275,118800.0
2007-08-03 15:10:00,28.9,29.05,28.9,29.05,91800.0,20.1206,20.225,20.1206,20.225,91800.0
2007-08-03 15:20:00,29.03,29.05,28.84,28.84,91200.0,20.2111,20.225,20.0788,20.0788,91200.0
2007-08-03 15:30:00,28.83,29.0,28.79,28.88,127400.0,20.0718,20.1902,20.044,20.1066,127400.0
2007-08-03 15:40:00,28.86,28.91,28.77,28.85,168200.0,20.0927,20.1275,20.0301,20.0858,168200.0
2007-08-03 15:50:00,28.85,28.87,28.74,28.8,162600.0,20.0858,20.0997,20.0092,20.0509,162600.0
2007-08-06 09:30:00,28.81,29.0,28.67,28.74,49000.0,20.0579,20.1902,19.9604,20.0092,49000.0
2007-08-06 09:40:00,28.74,28.74,28.45,28.46,56600.0,20.0092,20.0092,19.8073,19.8142,56600.0
2007-08-06 09:50:00,28.43,28.67,28.33,28.67,53200.0,19.7933,19.9604,19.7237,19.9604,53200.0
2007-08-06 10:00:00,28.68,28.8,28.51,28.53,34800.0,19.9674,20.0509,19.849,19.863,34800.0
2007-08-06 10:10:00,28.5,28.61,28.47,28.5,95400.0,19.8421,19.9187,19.8212,19.8421,95400.0
2007-08-06 10:20:00,28.5,28.58,28.45,28.48,103600.0,19.8421,19.8978,19.8073,19.8282,103600.0
2007-08-06 10:30:00,28.46,28.49,28.4,28.45,95000.0,19.8142,19.8351,19.7725,19.8073,95000.0
2007-08-06 10:40:00,28.44,28.53,28.39,28.47,39000.0,19.8003,19.863,19.7655,19.8212,39000.0
2007-08-06 10:50:00,28.45,28.51,28.42,28.5,54200.0,19.8073,19.849,19.7864,19.8421,54200.0
2007-08-06 11:00:00,28.5,28.53,28.32,28.34,56600.0,19.8421,19.863,19.7168,19.7307,56600.0
2007-08-06 11:10:00,28.34,28.53,28.31,28.51,81400.0,19.7307,19.863,19.7098,19.849,81400.0
2007-08-06 11:20:00,28.52,28.57,28.46,28.55,107400.0,19.856,19.8908,19.8142,19.8769,107400.0
2007-08-06 11:30:00,28.54,28.56,28.5,28.52,41800.0,19.8699,19.8839,19.8421,19.856,41800.0
2007-08-06 11:40:00,28.52,28.8,28.52,28.8,47400.0,19.856,20.0509,19.856,20.0509,47400.0
2007-08-06 11:50:00,28.82,28.9,28.8,28.86,57800.0,20.0649,20.1206,20.0509,20.0927,57800.0
2007-08-06 12:00:00,28.88,28.9,28.81,28.89,47200.0,20.1066,20.1206,20.0579,20.1136,47200.0
2007-08-06 12:10:00,28.89,28.95,28.88,28.89,34800.0,20.1136,20.1554,20.1066,20.1136,34800.0
2007-08-06 12:20:00,28.9,28.91,28.88,28.9,40600.0,20.1206,20.1275,20.1066,20.1206,40600.0
2007-08-06 12:30:00,28.9,29.0,28.88,29.0,53600.0,20.1206,20.1902,20.1066,20.1902,53600.0
2007-08-06 12:40:00,29.0,29.05,28.98,29.05,39200.0,20.1902,20.225,20.1763,20.225,39200.0
2007-08-06 12:50:00,29.07,29.2,29.07,29.15,27200.0,20.2389,20.3294,20.2389,20.2946,27200.0
2007-08-06 13:00:00,29.16,29.16,28.93,28.95,47400.0,20.3016,20.3016,20.1415,20.1554,47400.0
2007-08-06 13:10:00,28.93,29.0,28.86,28.98,66200.0,20.1415,20.1902,20.0927,20.1763,66200.0
2007-08-06 13:20:00,28.99,29.0,28.88,28.92,49400.0,20.1832,20.1902,20.1066,20.1345,49400.0
2007-08-06 13:30:00,28.9,28.92,28.81,28.85,38400.0,20.1206,20.1345,20.0579,20.0858,38400.0
2007-08-06 13:40:00,28.86,28.87,28.75,28.75,29800.0,20.0927,20.0997,20.0161,20.0161,29800.0
2007-08-06 13:50:00,28.77,28.81,28.65,28.67,24600.0,20.0301,20.0579,19.9465,19.9604,24600.0
2007-08-06 14:00:00,28.65,28.79,28.64,28.73,37400.0,19.9465,20.044,19.9396,20.0022,37400.0
2007-08-06 14:10:00,28.74,28.91,28.71,28.91,42000.0,20.0092,20.1275,19.9883,20.1275,42000.0
2007-08-06 14:20:00,28.92,28.95,28.83,28.84,41000.0,20.1345,20.1554,20.0718,20.0788,41000.0
2007-08-06 14:30:00,28.84,29.0,28.84,29.0,57800.0,20.0788,20.1902,20.0788,20.1902,57800.0
2007-08-06 14:40:00,29.03,29.18,29.01,29.03,58600.0,20.2111,20.3155,20.1972,20.2111,58600.0
2007-08-06 14:50:00,28.99,29.04,28.91,28.92,32800.0,20.1832,20.218,20.1275,20.1345,32800.0
2007-08-06 15:00:00,28.92,29.03,28.9,29.0,56400.0,20.1345,20.2111,20.1206,20.1902,56400.0
2007-08-06 15:10:00,28.98,29.08,28.97,29.02,49400.0,20.1763,20.2459,20.1693,20.2041,49400.0
2007-08-06 15:20:00,29.02,29.03,28.94,29.03,50600.0,20.2041,20.2111,20.1484,20.2111,50600.0
2007-08-06 15:30:00,29.02,29.04,28.98,29.02,56200.0,20.2041,20.218,20.1763,20.2041,56200.0
2007-08-06 15:40:00,29.02,29.13,28.99,29.1,74800.0,20.2041,20.2807,20.1832,20.2598,74800.0
2007-08-06 15:50:00,29.1,29.26,29.1,29.21,73200.0,20.2598,20.3712,20.2598,20.3364,73200.0
2007-08-07 09:30:00,29.05,29.11,29.01,29.08,22000.0,20.225,20.2668,20.1972,20.2459,22000.0
2007-08-07 09:40:00,29.09,29.29,29.09,29.25,32600.0,20.2528,20.3921,20.2528,20.3642,32600.0
2007-08-07 09:50:00,29.25,29.45,29.22,29.42,51400.0,20.3642,20.5035,20.3434,20.4826,51400.0
2007-08-07 10:00:00,29.41,29.55,29.4,29.55,39200.0,20.4756,20.5731,20.4687,20.5731,39200.0
2007-08-07 10:10:00,29.54,29.56,29.48,29.5,57600.0,20.5661,20.5801,20.5244,20.5383,57600.0
2007-08-07 10:20:00,29.5,29.52,29.38,29.4,58000.0,20.5383,20.5522,20.4548,20.4687,58000.0
2007-08-07 10:30:00,29.4,29.43,29.33,29.33,77600.0,20.4687,20.4896,20.4199,20.4199,77600.0
2007-08-07 10:40:00,29.31,29.38,29.19,29.36,74800.0,20.406,20.4548,20.3225,20.4408,74800.0
2007-08-07 10:50:00,29.37,29.43,29.36,29.38,25600.0,20.4478,20.4896,20.4408,20.4548,25600.0
2007-08-07 11:00:00,29.37,29.5,29.36,29.44,46800.0,20.4478,20.5383,20.4408,20.4965,46800.0
2007-08-07 11:10:00,29.44,29.46,29.4,29.46,34800.0,20.4965,20.5104,20.4687,20.5104,34800.0
2007-08-07 11:20:00,29.45,29.47,29.42,29.46,21400.0,20.5035,20.5174,20.4826,20.5104,21400.0
2007-08-07 11:30:00,29.47,29.54,29.47,29.49,60400.0,20.5174,20.5661,20.5174,20.5313,60400.0
2007-08-07 11:40:00,29.5,29.57,29.47,29.56,100000.0,20.5383,20.587,20.5174,20.5801,100000.0
2007-08-07 11:50:00,29.55,29.55,29.46,29.49,82200.0,20.5731,20.5731,20.5104,20.5313,82200.0
2007-08-07 12:00:00,29.49,29.53,29.47,29.47,102600.0,20.5313,20.5592,20.5174,20.5174,102600.0
2007-08-07 12:10:00,29.48,29.52,29.44,29.45,34400.0,20.5244,20.5522,20.4965,20.5035,34400.0
2007-08-07 12:20:00,29.43,29.46,29.41,29.43,28000.0,20.4896,20.5104,20.4756,20.4896,28000.0
2007-08-07 12:30:00,29.43,29.48,29.41,29.41,28000.0,20.4896,20.5244,20.4756,20.4756,28000.0
2007-08-07 12:40:00,29.41,29.42,29.29,29.31,34400.0,20.4756,20.4826,20.3921,20.406,34400.0
2007-08-07 12:50:00,29.29,29.35,29.29,29.34,37600.0,20.3921,20.4339,20.3921,20.4269,37600.0
2007-08-07 13:00:00,29.34,29.41,29.34,29.41,30600.0,20.4269,20.4756,20.4269,20.4756,30600.0
2007-08-07 13:10:00,29.42,29.43,29.36,29.37,25400.0,20.4826,20.4896,20.4408,20.4478,25400.0
2007-08-07 13:20:00,29.39,29.43,29.36,29.36,35000.0,20.4617,20.4896,20.4408,20.4408,35000.0
2007-08-07 13:30:00,29.36,29.38,29.25,29.26,35800.0,20.4408,20.4548,20.3642,20.3712,35800.0
2007-08-07 13:40:00,29.27,29.32,29.24,29.32,42800.0,20.3782,20.413,20.3573,20.413,42800.0
2007-08-07 13:50:00,29.32,29.34,29.31,29.33,32800.0,20.413,20.4269,20.406,20.4199,32800.0
2007-08-07 14:00:00,29.34,29.34,29.27,29.31,56800.0,20.4269,20.4269,20.3782,20.406,56800.0
2007-08-07 14:10:00,29.31,29.38,29.03,29.06,76400.0,20.406,20.4548,20.2111,20.232,76400.0
2007-08-07 14:20:00,29.05,29.07,28.91,28.93,128800.0,20.225,20.2389,20.1275,20.1415,128800.0
2007-08-07 14:30:00,28.91,28.92,28.78,28.81,161600.0,20.1275,20.1345,20.037,20.0579,161600.0
2007-08-07 14:40:00,28.81,29.0,28.79,28.98,93800.0,20.0579,20.1902,20.044,20.1763,93800.0
2007-08-07 14:50:00,29.0,29.31,29.0,29.31,77800.0,20.1902,20.406,20.1902,20.406,77800.0
2007-08-07 15:00:00,29.34,29.66,29.34,29.64,133000.0,20.4269,20.6497,20.4269,20.6358,133000.0
2007-08-07 15:10:00,29.64,29.75,29.6,29.72,99800.0,20.6358,20.7124,20.6079,20.6915,99800.0
2007-08-07 15:20:00,29.71,29.75,29.68,29.73,95800.0,20.6845,20.7124,20.6636,20.6984,95800.0
2007-08-07 15:30:00,29.74,29.78,29.71,29.75,94200.0,20.7054,20.7332,20.6845,20.7124,94200.0
2007-08-07 15:40:00,29.77,29.77,29.72,29.73,75600.0,20.7263,20.7263,20.6915,20.6984,75600.0
2007-08-07 15:50:00,29.73,29.77,29.68,29.74,169200.0,20.6984,20.7263,20.6636,20.7054,169200.0
2007-08-08 09:30:00,29.0,29.15,28.49,28.65,213400.0,20.1902,20.2946,19.8351,19.9465,213400.0
2007-08-08 09:40:00,28.63,29.0,28.61,28.93,94000.0,19.9326,20.1902,19.9187,20.1415,94000.0
2007-08-08 09:50:00,28.95,29.21,28.95,29.19,124000.0,20.1554,20.3364,20.1554,20.3225,124000.0
2007-08-08 10:00:00,29.2,29.25,29.15,29.23,98400.0,20.3294,20.3642,20.2946,20.3503,98400.0
2007-08-08 10:10:00,29.25,29.33,29.22,29.29,171600.0,20.3642,20.4199,20.3434,20.3921,171600.0
2007-08-08 10:20:00,29.29,29.3,29.14,29.14,69400.0,20.3921,20.3991,20.2877,20.2877,69400.0
2007-08-08 10:30:00,29.15,29.23,29.03,29.23,81800.0,20.2946,20.3503,20.2111,20.3503,81800.0
2007-08-08 10:40:00,29.22,29.25,29.17,29.23,56200.0,20.3434,20.3642,20.3085,20.3503,56200.0
2007-08-08 10:50:00,29.23,29.25,29.21,29.25,49400.0,20.3503,20.3642,20.3364,20.3642,49400.0
2007-08-08 11:00:00,29.25,29.25,29.18,29.22,44600.0,20.3642,20.3642,20.3155,20.3434,44600.0
2007-08-08 11:10:00,29.23,29.23,29.17,29.17,51800.0,20.3503,20.3503,20.3085,20.3085,51800.0
2007-08-08 11:20:00,29.18,29.19,29.13,29.16,48200.0,20.3155,20.3225,20.2807,20.3016,48200.0
2007-08-08 11:30:00,29.18,29.22,29.17,29.18,41200.0,20.3155,20.3434,20.3085,20.3155,41200.0
2007-08-08 11:40:00,29.19,29.39,29.19,29.39,35000.0,20.3225,20.4617,20.3225,20.4617,35000.0
2007-08-08 11:50:00,29.38,29.5,29.36,29.5,52800.0,20.4548,20.5383,20.4408,20.5383,52800.0
2007-08-08 12:00:00,29.5,29.61,29.48,29.5,58800.0,20.5383,20.6149,20.5244,20.5383,58800.0
2007-08-08 12:10:00,29.5,29.6,29.49,29.58,71800.0,20.5383,20.6079,20.5313,20.594,71800.0
2007-08-08 12:20:00,29.57,29.76,29.57,29.73,41800.0,20.587,20.7193,20.587,20.6984,41800.0
2007-08-08 12:30:00,29.74,29.78,29.72,29.78,83000.0,20.7054,20.7332,20.6915,20.7332,83000.0
2007-08-08 12:40:00,29.8,30.24,29.8,30.24,112000.0,20.7472,21.0535,20.7472,21.0535,112000.0
2007-08-08 12:50:00,30.23,30.43,30.11,30.11,154200.0,21.0465,21.1858,20.963,20.963,154200.0
2007-08-08 13:00:00,30.11,30.2,30.05,30.07,66000.0,20.963,21.0256,20.9212,20.9351,66000.0
2007-08-08 13:10:00,30.06,30.1,29.93,30.0,59800.0,20.9282,20.956,20.8377,20.8864,59800.0
2007-08-08 13:20:00,30.0,30.0,29.94,29.96,35400.0,20.8864,20.8864,20.8446,20.8586,35400.0
2007-08-08 13:30:00,29.95,30.05,29.93,30.02,45600.0,20.8516,20.9212,20.8377,20.9003,45600.0
2007-08-08 13:40:00,30.05,30.08,29.97,29.98,47200.0,20.9212,20.9421,20.8655,20.8725,47200.0
2007-08-08 13:50:00,29.98,30.0,29.97,30.0,29400.0,20.8725,20.8864,20.8655,20.8864,29400.0
2007-08-08 14:00:00,30.0,30.0,29.93,29.99,48200.0,20.8864,20.8864,20.8377,20.8794,48200.0
2007-08-08 14:10:00,29.98,30.21,29.97,30.21,67200.0,20.8725,21.0326,20.8655,21.0326,67200.0
2007-08-08 14:20:00,30.21,30.28,30.2,30.22,94200.0,21.0326,21.0813,21.0256,21.0396,94200.0
2007-08-08 14:30:00,30.22,30.23,30.1,30.1,49800.0,21.0396,21.0465,20.956,20.956,49800.0
2007-08-08 14:40:00,30.08,30.08,30.05,30.07,48200.0,20.9421,20.9421,20.9212,20.9351,48200.0
2007-08-08 14:50:00,30.08,30.16,30.02,30.03,46600.0,20.9421,20.9978,20.9003,20.9073,46600.0
2007-08-08 15:00:00,30.0,30.03,29.87,29.87,92600.0,20.8864,20.9073,20.7959,20.7959,92600.0
2007-08-08 15:10:00,29.87,29.88,29.72,29.78,101000.0,20.7959,20.8029,20.6915,20.7332,101000.0
2007-08-08 15:20:00,29.78,29.84,29.55,29.61,93600.0,20.7332,20.775,20.5731,20.6149,93600.0
2007-08-08 15:30:00,29.63,30.43,29.46,30.41,213600.0,20.6288,21.1858,20.5104,21.1719,213600.0
2007-08-08 15:40:00,30.4,30.41,29.87,29.92,129000.0,21.1649,21.1719,20.7959,20.8307,129000.0
2007-08-08 15:50:00,29.91,30.01,29.89,30.0,136000.0,20.8237,20.8934,20.8098,20.8864,136000.0
2007-08-09 09:30:00,29.65,29.72,29.53,29.61,33600.0,20.6427,20.6915,20.5592,20.6149,33600.0
2007-08-09 09:40:00,29.6,29.87,29.6,29.86,90800.0,20.6079,20.7959,20.6079,20.7889,90800.0
2007-08-09 09:50:00,29.87,30.36,29.86,30.36,85000.0,20.7959,21.137,20.7889,21.137,85000.0
2007-08-09 10:00:00,30.36,30.61,30.36,30.46,95000.0,21.137,21.3111,21.137,21.2067,95000.0
2007-08-09 10:10:00,30.47,30.48,30.4,30.45,80400.0,21.2136,21.2206,21.1649,21.1997,80400.0
2007-08-09 10:20:00,30.44,30.54,30.38,30.54,95000.0,21.1927,21.2624,21.151,21.2624,95000.0
2007-08-09 10:30:00,30.54,30.58,30.45,30.47,75000.0,21.2624,21.2902,21.1997,21.2136,75000.0
2007-08-09 10:40:00,30.46,30.66,30.46,30.62,87600.0,21.2067,21.3459,21.2067,21.3181,87600.0
2007-08-09 10:50:00,30.64,30.71,30.59,30.65,97400.0,21.332,21.3807,21.2972,21.3389,97400.0
2007-08-09 11:00:00,30.65,30.93,30.65,30.93,66200.0,21.3389,21.5339,21.3389,21.5339,66200.0
2007-08-09 11:10:00,30.92,31.43,30.92,31.43,174000.0,21.5269,21.882,21.5269,21.882,174000.0
2007-08-09 11:20:00,31.43,31.57,31.05,31.3,161400.0,21.882,21.9795,21.6174,21.7915,161400.0
2007-08-09 11:30:00,31.3,31.3,30.93,31.07,90600.0,21.7915,21.7915,21.5339,21.6314,90600.0
2007-08-09 11:40:00,31.08,31.12,30.91,30.93,110800.0,21.6383,21.6662,21.52,21.5339,110800.0
2007-08-09 11:50:00,30.93,30.98,30.73,30.9,66200.0,21.5339,21.5687,21.3946,21.513,66200.0
2007-08-09 12:00:00,30.89,31.14,30.89,31.14,56400.0,21.506,21.6801,21.506,21.6801,56400.0
2007-08-09 12:10:00,31.11,31.23,31.11,31.12,71800.0,21.6592,21.7427,21.6592,21.6662,71800.0
2007-08-09 12:20:00,31.13,31.14,30.96,30.96,115400.0,21.6731,21.6801,21.5548,21.5548,115400.0
2007-08-09 12:30:00,30.96,30.97,30.8,30.8,55600.0,21.5548,21.5617,21.4434,21.4434,55600.0
2007-08-09 12:40:00,30.83,30.83,30.66,30.68,84000.0,21.4643,21.4643,21.3459,21.3598,84000.0
2007-08-09 12:50:00,30.69,30.71,30.61,30.69,70000.0,21.3668,21.3807,21.3111,21.3668,70000.0
2007-08-09 13:00:00,30.68,30.9,30.66,30.81,148000.0,21.3598,21.513,21.3459,21.4503,148000.0
2007-08-09 13:10:00,30.81,30.84,30.45,30.49,116200.0,21.4503,21.4712,21.1997,21.2275,116200.0
2007-08-09 13:20:00,30.49,30.54,30.36,30.47,156800.0,21.2275,21.2624,21.137,21.2136,156800.0
2007-08-09 13:30:00,30.49,30.67,30.49,30.66,64000.0,21.2275,21.3529,21.2275,21.3459,64000.0
2007-08-09 13:40:00,30.65,30.67,30.6,30.63,49200.0,21.3389,21.3529,21.3041,21.325,49200.0
2007-08-09 13:50:00,30.63,30.71,30.51,30.69,61600.0,21.325,21.3807,21.2415,21.3668,61600.0
2007-08-09 14:00:00,30.68,30.68,30.54,30.65,45400.0,21.3598,21.3598,21.2624,21.3389,45400.0
2007-08-09 14:10:00,30.63,30.68,30.49,30.51,47200.0,21.325,21.3598,21.2275,21.2415,47200.0
2007-08-09 14:20:00,30.5,30.5,30.43,30.44,60400.0,21.2345,21.2345,21.1858,21.1927,60400.0
2007-08-09 14:30:00,30.44,30.53,30.43,30.53,60800.0,21.1927,21.2554,21.1858,21.2554,60800.0
2007-08-09 14:40:00,30.53,30.7,30.5,30.69,34000.0,21.2554,21.3738,21.2345,21.3668,34000.0
2007-08-09 14:50:00,30.68,30.75,30.6,30.73,67400.0,21.3598,21.4086,21.3041,21.3946,67400.0
2007-08-09 15:00:00,30.73,30.81,30.53,30.63,123000.0,21.3946,21.4503,21.2554,21.325,123000.0
2007-08-09 15:10:00,30.64,30.65,30.44,30.63,888000.0,21.332,21.3389,21.1927,21.325,888000.0
2007-08-09 15:20:00,30.63,30.71,30.47,30.5,1155400.0,21.325,21.3807,21.2136,21.2345,1155400.0
2007-08-09 15:30:00,30.5,30.53,30.34,30.38,244800.0,21.2345,21.2554,21.1231,21.151,244800.0
2007-08-09 15:40:00,30.38,30.4,30.13,30.31,182000.0,21.151,21.1649,20.9769,21.1022,182000.0
2007-08-09 15:50:00,30.29,30.36,30.23,30.23,405400.0,21.0883,21.137,21.0465,21.0465,405400.0
2007-08-10 09:30:00,30.0,30.0,28.75,28.76,145600.0,20.8864,20.8864,20.0161,20.0231,145600.0
2007-08-10 09:40:00,28.75,29.16,28.58,29.13,153000.0,20.0161,20.3016,19.8978,20.2807,153000.0
2007-08-10 09:50:00,29.12,29.18,29.08,29.15,65600.0,20.2737,20.3155,20.2459,20.2946,65600.0
2007-08-10 10:00:00,29.18,29.25,29.13,29.25,68000.0,20.3155,20.3642,20.2807,20.3642,68000.0
2007-08-10 10:10:00,29.24,29.45,29.14,29.25,74000.0,20.3573,20.5035,20.2877,20.3642,74000.0
2007-08-10 10:20:00,29.25,29.35,28.74,28.77,229000.0,20.3642,20.4339,20.0092,20.0301,229000.0
2007-08-10 10:30:00,28.78,28.84,28.59,28.6,98400.0,20.037,20.0788,19.9047,19.9117,98400.0
2007-08-10 10:40:00,28.61,28.69,28.49,28.56,101200.0,19.9187,19.9744,19.8351,19.8839,101200.0
2007-08-10 10:50:00,28.57,28.67,28.55,28.65,72600.0,19.8908,19.9604,19.8769,19.9465,72600.0
2007-08-10 11:00:00,28.64,29.07,28.63,29.03,98400.0,19.9396,20.2389,19.9326,20.2111,98400.0
2007-08-10 11:10:00,29.03,29.16,28.93,29.05,86000.0,20.2111,20.3016,20.1415,20.225,86000.0
2007-08-10 11:20:00,29.05,29.1,28.96,29.09,168600.0,20.225,20.2598,20.1623,20.2528,168600.0
2007-08-10 11:30:00,29.09,29.26,29.08,29.26,77000.0,20.2528,20.3712,20.2459,20.3712,77000.0
2007-08-10 11:40:00,29.25,29.66,29.25,29.53,95400.0,20.3642,20.6497,20.3642,20.5592,95400.0
2007-08-10 11:50:00,29.53,29.55,29.28,29.35,70600.0,20.5592,20.5731,20.3851,20.4339,70600.0
2007-08-10 12:00:00,29.35,29.37,29.28,29.29,44800.0,20.4339,20.4478,20.3851,20.3921,44800.0
2007-08-10 12:10:00,29.28,29.32,29.25,29.3,89200.0,20.3851,20.413,20.3642,20.3991,89200.0
2007-08-10 12:20:00,29.35,29.67,29.35,29.57,90000.0,20.4339,20.6567,20.4339,20.587,90000.0
2007-08-10 12:30:00,29.56,29.59,29.5,29.53,63400.0,20.5801,20.601,20.5383,20.5592,63400.0
2007-08-10 12:40:00,29.5,29.55,29.4,29.4,44600.0,20.5383,20.5731,20.4687,20.4687,44600.0
2007-08-10 12:50:00,29.39,29.47,29.3,29.3,47800.0,20.4617,20.5174,20.3991,20.3991,47800.0
2007-08-10 13:00:00,29.33,29.37,29.31,29.37,63600.0,20.4199,20.4478,20.406,20.4478,63600.0
2007-08-10 13:10:00,29.39,29.43,29.35,29.43,32800.0,20.4617,20.4896,20.4339,20.4896,32800.0
2007-08-10 13:20:00,29.43,29.48,29.35,29.35,30600.0,20.4896,20.5244,20.4339,20.4339,30600.0
2007-08-10 13:30:00,29.37,29.5,29.36,29.47,45400.0,20.4478,20.5383,20.4408,20.5174,45400.0
2007-08-10 13:40:00,29.47,29.47,29.21,29.22,65000.0,20.5174,20.5174,20.3364,20.3434,65000.0
2007-08-10 13:50:00,29.24,29.28,29.22,29.22,88600.0,20.3573,20.3851,20.3434,20.3434,88600.0
2007-08-10 14:00:00,29.23,29.27,29.17,29.25,70400.0,20.3503,20.3782,20.3085,20.3642,70400.0
2007-08-10 14:10:00,29.28,29.28,29.16,29.19,52800.0,20.3851,20.3851,20.3016,20.3225,52800.0
2007-08-10 14:20:00,29.18,29.25,29.15,29.16,52200.0,20.3155,20.3642,20.2946,20.3016,52200.0
2007-08-10 14:30:00,29.15,29.23,29.08,29.11,60400.0,20.2946,20.3503,20.2459,20.2668,60400.0
2007-08-10 14:40:00,29.11,29.2,29.05,29.11,85800.0,20.2668,20.3294,20.225,20.2668,85800.0
2007-08-10 14:50:00,29.09,29.13,28.84,28.86,75600.0,20.2528,20.2807,20.0788,20.0927,75600.0
2007-08-10 15:00:00,28.85,29.04,28.81,29.04,75800.0,20.0858,20.218,20.0579,20.218,75800.0
2007-08-10 15:10:00,29.03,29.14,28.97,29.03,57200.0,20.2111,20.2877,20.1693,20.2111,57200.0
2007-08-10 15:20:00,29.03,29.08,28.93,28.99,75800.0,20.2111,20.2459,20.1415,20.1832,75800.0
2007-08-10 15:30:00,28.99,29.15,28.96,29.07,81800.0,20.1832,20.2946,20.1623,20.2389,81800.0
2007-08-10 15:40:00,29.05,29.16,28.98,28.98,68600.0,20.225,20.3016,20.1763,20.1763,68600.0
2007-08-10 15:50:00,28.97,28.99,28.88,28.97,96400.0,20.1693,20.1832,20.1066,20.1693,96400.0
2007-08-13 09:30:00,28.98,29.21,28.91,29.14,42000.0,20.1763,20.3364,20.1275,20.2877,42000.0
2007-08-13 09:40:00,29.18,29.18,28.37,28.42,87600.0,20.3155,20.3155,19.7516,19.7864,87600.0
2007-08-13 09:50:00,28.41,28.5,28.31,28.5,79400.0,19.7794,19.8421,19.7098,19.8421,79400.0
2007-08-13 10:00:00,28.47,28.63,28.47,28.6,53000.0,19.8212,19.9326,19.8212,19.9117,53000.0
2007-08-13 10:10:00,28.62,28.62,28.54,28.59,57200.0,19.9256,19.9256,19.8699,19.9047,57200.0
2007-08-13 10:20:00,28.59,28.74,28.59,28.63,79000.0,19.9047,20.0092,19.9047,19.9326,79000.0
2007-08-13 10:30:00,28.62,28.82,28.62,28.68,70000.0,19.9256,20.0649,19.9256,19.9674,70000.0
2007-08-13 10:40:00,28.66,28.66,28.48,28.52,54800.0,19.9535,19.9535,19.8282,19.856,54800.0
2007-08-13 10:50:00,28.52,28.52,28.3,28.4,58000.0,19.856,19.856,19.7028,19.7725,58000.0
2007-08-13 11:00:00,28.38,28.49,28.36,28.49,34400.0,19.7585,19.8351,19.7446,19.8351,34400.0
2007-08-13 11:10:00,28.49,28.56,28.46,28.53,18600.0,19.8351,19.8839,19.8142,19.863,18600.0
2007-08-13 11:20:00,28.53,28.84,28.53,28.84,39600.0,19.863,20.0788,19.863,20.0788,39600.0
2007-08-13 11:30:00,28.82,28.88,28.8,28.86,30000.0,20.0649,20.1066,20.0509,20.0927,30000.0
2007-08-13 11:40:00,28.87,28.87,28.7,28.75,22200.0,20.0997,20.0997,19.9813,20.0161,22200.0
2007-08-13 11:50:00,28.76,28.84,28.74,28.82,21200.0,20.0231,20.0788,20.0092,20.0649,21200.0
2007-08-13 12:00:00,28.82,28.82,28.7,28.73,13200.0,20.0649,20.0649,19.9813,20.0022,13200.0
2007-08-13 12:10:00,28.77,28.77,28.71,28.72,7000.0,20.0301,20.0301,19.9883,19.9953,7000.0
2007-08-13 12:20:00,28.72,28.73,28.7,28.72,26600.0,19.9953,20.0022,19.9813,19.9953,26600.0
2007-08-13 12:30:00,28.71,28.75,28.7,28.73,30000.0,19.9883,20.0161,19.9813,20.0022,30000.0
2007-08-13 12:40:00,28.74,28.78,28.71,28.73,16800.0,20.0092,20.037,19.9883,20.0022,16800.0
2007-08-13 12:50:00,28.73,28.77,28.73,28.73,9400.0,20.0022,20.0301,20.0022,20.0022,9400.0
2007-08-13 13:00:00,28.73,28.78,28.73,28.73,10000.0,20.0022,20.037,20.0022,20.0022,10000.0
2007-08-13 13:10:00,28.73,28.89,28.73,28.78,32200.0,20.0022,20.1136,20.0022,20.037,32200.0
2007-08-13 13:20:00,28.8,28.83,28.73,28.81,38200.0,20.0509,20.0718,20.0022,20.0579,38200.0
2007-08-13 13:30:00,28.8,28.98,28.78,28.96,22200.0,20.0509,20.1763,20.037,20.1623,22200.0
2007-08-13 13:40:00,28.95,29.09,28.95,29.05,30000.0,20.1554,20.2528,20.1554,20.225,30000.0
2007-08-13 13:50:00,29.04,29.07,28.97,29.05,32400.0,20.218,20.2389,20.1693,20.225,32400.0
2007-08-13 14:00:00,29.06,29.09,28.99,29.05,41000.0,20.232,20.2528,20.1832,20.225,41000.0
2007-08-13 14:10:00,29.05,29.09,29.0,29.03,46400.0,20.225,20.2528,20.1902,20.2111,46400.0
2007-08-13 14:20:00,29.02,29.1,28.99,29.07,48800.0,20.2041,20.2598,20.1832,20.2389,48800.0
2007-08-13 14:30:00,29.07,29.11,28.98,29.08,33400.0,20.2389,20.2668,20.1763,20.2459,33400.0
2007-08-13 14:40:00,29.09,29.09,29.02,29.05,42400.0,20.2528,20.2528,20.2041,20.225,42400.0
2007-08-13 14:50:00,29.05,29.13,29.04,29.04,20400.0,20.225,20.2807,20.218,20.218,20400.0
2007-08-13 15:00:00,29.04,29.08,29.04,29.05,27600.0,20.218,20.2459,20.218,20.225,27600.0
2007-08-13 15:10:00,29.05,29.07,28.99,29.02,34800.0,20.225,20.2389,20.1832,20.2041,34800.0
2007-08-13 15:20:00,29.04,29.06,28.96,29.02,63000.0,20.218,20.232,20.1623,20.2041,63000.0
2007-08-13 15:30:00,29.03,29.25,28.99,29.23,64400.0,20.2111,20.3642,20.1832,20.3503,64400.0
2007-08-13 15:40:00,29.23,29.23,29.12,29.15,113200.0,20.3503,20.3503,20.2737,20.2946,113200.0
2007-08-13 15:50:00,29.17,29.17,29.06,29.09,75600.0,20.3085,20.3085,20.232,20.2528,75600.0
2007-08-14 09:30:00,28.63,28.63,27.94,28.09,201000.0,19.9326,19.9326,19.4522,19.5566,201000.0
2007-08-14 09:40:00,28.09,28.2,27.85,28.0,191800.0,19.5566,19.6332,19.3895,19.494,191800.0
2007-08-14 09:50:00,28.0,28.05,27.85,27.9,138800.0,19.494,19.5288,19.3895,19.4244,138800.0
2007-08-14 10:00:00,27.89,27.91,27.71,27.73,160400.0,19.4174,19.4313,19.2921,19.306,160400.0
2007-08-14 10:10:00,27.73,27.86,27.73,27.82,39800.0,19.306,19.3965,19.306,19.3687,39800.0
2007-08-14 10:20:00,27.82,27.97,27.81,27.93,103200.0,19.3687,19.4731,19.3617,19.4452,103200.0
2007-08-14 10:30:00,27.93,28.0,27.86,27.9,54800.0,19.4452,19.494,19.3965,19.4244,54800.0
2007-08-14 10:40:00,27.9,27.96,27.86,27.93,47400.0,19.4244,19.4661,19.3965,19.4452,47400.0
2007-08-14 10:50:00,27.93,28.0,27.85,28.0,67000.0,19.4452,19.494,19.3895,19.494,67000.0
2007-08-14 11:00:00,28.0,28.0,27.86,27.98,73000.0,19.494,19.494,19.3965,19.4801,73000.0
2007-08-14 11:10:00,28.0,28.02,27.91,27.93,64000.0,19.494,19.5079,19.4313,19.4452,64000.0
2007-08-14 11:20:00,27.93,28.0,27.85,27.86,45600.0,19.4452,19.494,19.3895,19.3965,45600.0
2007-08-14 11:30:00,27.88,27.94,27.87,27.89,26200.0,19.4104,19.4522,19.4035,19.4174,26200.0
2007-08-14 11:40:00,27.89,27.98,27.88,27.97,16000.0,19.4174,19.4801,19.4104,19.4731,16000.0
2007-08-14 11:50:00,27.98,28.05,27.93,27.99,61200.0,19.4801,19.5288,19.4452,19.487,61200.0
2007-08-14 12:00:00,28.0,28.03,27.94,27.95,44800.0,19.494,19.5149,19.4522,19.4592,44800.0
2007-08-14 12:10:00,27.96,28.04,27.9,27.95,27800.0,19.4661,19.5218,19.4244,19.4592,27800.0
2007-08-14 12:20:00,27.95,28.04,27.93,27.96,28800.0,19.4592,19.5218,19.4452,19.4661,28800.0
2007-08-14 12:30:00,27.95,28.02,27.94,27.97,15000.0,19.4592,19.5079,19.4522,19.4731,15000.0
2007-08-14 12:40:00,27.96,28.0,27.85,27.97,30200.0,19.4661,19.494,19.3895,19.4731,30200.0
2007-08-14 12:50:00,27.97,28.03,27.96,28.0,15000.0,19.4731,19.5149,19.4661,19.494,15000.0
2007-08-14 13:00:00,28.0,28.0,27.97,28.0,6000.0,19.494,19.494,19.4731,19.494,6000.0
2007-08-14 13:10:00,27.99,28.0,27.86,27.88,27200.0,19.487,19.494,19.3965,19.4104,27200.0
2007-08-14 13:20:00,27.89,27.91,27.87,27.9,26400.0,19.4174,19.4313,19.4035,19.4244,26400.0
2007-08-14 13:30:00,27.9,27.99,27.88,27.94,20200.0,19.4244,19.487,19.4104,19.4522,20200.0
2007-08-14 13:40:00,27.94,27.96,27.91,27.93,32800.0,19.4522,19.4661,19.4313,19.4452,32800.0
2007-08-14 13:50:00,27.93,27.97,27.78,27.78,63600.0,19.4452,19.4731,19.3408,19.3408,63600.0
2007-08-14 14:00:00,27.78,27.8,27.59,27.6,89200.0,19.3408,19.3547,19.2085,19.2155,89200.0
2007-08-14 14:10:00,27.6,27.69,27.54,27.58,138800.0,19.2155,19.2782,19.1737,19.2016,138800.0
2007-08-14 14:20:00,27.56,27.65,27.53,27.55,55800.0,19.1876,19.2503,19.1668,19.1807,55800.0
2007-08-14 14:30:00,27.55,27.57,27.47,27.5,75400.0,19.1807,19.1946,19.125,19.1459,75400.0
2007-08-14 14:40:00,27.5,27.53,27.47,27.5,39200.0,19.1459,19.1668,19.125,19.1459,39200.0
2007-08-14 14:50:00,27.51,27.55,27.44,27.55,44000.0,19.1528,19.1807,19.1041,19.1807,44000.0
2007-08-14 15:00:00,27.56,27.71,27.52,27.64,63000.0,19.1876,19.2921,19.1598,19.2433,63000.0
2007-08-14 15:10:00,27.64,27.64,27.5,27.58,51400.0,19.2433,19.2433,19.1459,19.2016,51400.0
2007-08-14 15:20:00,27.6,27.64,27.56,27.61,81600.0,19.2155,19.2433,19.1876,19.2225,81600.0
2007-08-14 15:30:00,27.62,27.68,27.44,27.46,68000.0,19.2294,19.2712,19.1041,19.118,68000.0
2007-08-14 15:40:00,27.49,27.6,27.45,27.53,101600.0,19.1389,19.2155,19.1111,19.1668,101600.0
2007-08-14 15:50:00,27.52,27.55,27.26,27.45,218000.0,19.1598,19.1807,18.9788,19.1111,218000.0
2007-08-15 09:30:00,27.47,27.47,27.1,27.1,76200.0,19.125,19.125,18.8674,18.8674,76200.0
2007-08-15 09:40:00,27.1,27.1,26.77,26.86,177800.0,18.8674,18.8674,18.6376,18.7003,177800.0
2007-08-15 09:50:00,26.84,27.04,26.84,26.98,130200.0,18.6864,18.8256,18.6864,18.7838,130200.0
2007-08-15 10:00:00,26.99,27.03,26.93,27.0,75600.0,18.7908,18.8186,18.749,18.7978,75600.0
2007-08-15 10:10:00,27.0,27.07,26.9,27.07,122200.0,18.7978,18.8465,18.7281,18.8465,122200.0
2007-08-15 10:20:00,27.06,27.42,27.06,27.31,190400.0,18.8395,19.0902,18.8395,19.0136,190400.0
2007-08-15 10:30:00,27.31,27.37,27.21,27.37,90800.0,19.0136,19.0554,18.944,19.0554,90800.0
2007-08-15 10:40:00,27.36,27.48,27.32,27.43,86200.0,19.0484,19.1319,19.0206,19.0971,86200.0
2007-08-15 10:50:00,27.42,27.43,27.11,27.2,84800.0,19.0902,19.0971,18.8743,18.937,84800.0
2007-08-15 11:00:00,27.22,27.3,27.21,27.21,44800.0,18.9509,19.0066,18.944,18.944,44800.0
2007-08-15 11:10:00,27.25,27.4,27.23,27.39,30800.0,18.9718,19.0762,18.9579,19.0693,30800.0
2007-08-15 11:20:00,27.38,27.45,27.36,27.43,86600.0,19.0623,19.1111,19.0484,19.0971,86600.0
2007-08-15 11:30:00,27.42,27.44,27.3,27.31,41200.0,19.0902,19.1041,19.0066,19.0136,41200.0
2007-08-15 11:40:00,27.34,27.34,27.16,27.25,607800.0,19.0345,19.0345,18.9092,18.9718,607800.0
2007-08-15 11:50:00,27.25,27.38,27.23,27.35,118000.0,18.9718,19.0623,18.9579,19.0414,118000.0
2007-08-15 12:00:00,27.35,27.38,27.31,27.32,37800.0,19.0414,19.0623,19.0136,19.0206,37800.0
2007-08-15 12:10:00,27.34,27.43,27.3,27.4,40600.0,19.0345,19.0971,19.0066,19.0762,40600.0
2007-08-15 12:20:00,27.39,27.4,27.32,27.33,41400.0,19.0693,19.0762,19.0206,19.0275,41400.0
2007-08-15 12:30:00,27.33,27.38,27.3,27.34,41600.0,19.0275,19.0623,19.0066,19.0345,41600.0
2007-08-15 12:40:00,27.31,27.38,27.31,27.34,24600.0,19.0136,19.0623,19.0136,19.0345,24600.0
2007-08-15 12:50:00,27.35,27.37,27.3,27.3,37000.0,19.0414,19.0554,19.0066,19.0066,37000.0
2007-08-15 13:00:00,27.31,27.39,27.31,27.36,26000.0,19.0136,19.0693,19.0136,19.0484,26000.0
2007-08-15 13:10:00,27.38,27.42,27.35,27.4,20200.0,19.0623,19.0902,19.0414,19.0762,20200.0
2007-08-15 13:20:00,27.42,27.47,27.39,27.43,39800.0,19.0902,19.125,19.0693,19.0971,39800.0
2007-08-15 13:30:00,27.43,27.5,27.4,27.48,132000.0,19.0971,19.1459,19.0762,19.1319,132000.0
2007-08-15 13:40:00,27.49,27.49,27.4,27.45,66800.0,19.1389,19.1389,19.0762,19.1111,66800.0
2007-08-15 13:50:00,27.44,27.5,27.42,27.46,31600.0,19.1041,19.1459,19.0902,19.118,31600.0
2007-08-15 14:00:00,27.45,27.49,27.43,27.46,17400.0,19.1111,19.1389,19.0971,19.118,17400.0
2007-08-15 14:10:00,27.46,27.46,27.35,27.41,34600.0,19.118,19.118,19.0414,19.0832,34600.0
2007-08-15 14:20:00,27.44,27.47,27.38,27.41,19800.0,19.1041,19.125,19.0623,19.0832,19800.0
2007-08-15 14:30:00,27.39,27.42,27.27,27.28,73400.0,19.0693,19.0902,18.9857,18.9927,73400.0
2007-08-15 14:40:00,27.29,27.3,27.11,27.11,48400.0,18.9997,19.0066,18.8743,18.8743,48400.0
2007-08-15 14:50:00,27.1,27.21,27.05,27.15,20200.0,18.8674,18.944,18.8326,18.9022,20200.0
2007-08-15 15:00:00,27.16,27.29,27.11,27.12,62200.0,18.9092,18.9997,18.8743,18.8813,62200.0
2007-08-15 15:10:00,27.13,27.16,26.93,27.03,63000.0,18.8883,18.9092,18.749,18.8186,63000.0
2007-08-15 15:20:00,27.03,27.03,26.8,26.81,97000.0,18.8186,18.8186,18.6585,18.6655,97000.0
2007-08-15 15:30:00,26.83,26.88,26.74,26.8,59600.0,18.6794,18.7142,18.6167,18.6585,59600.0
2007-08-15 15:40:00,26.8,26.8,26.6,26.67,109400.0,18.6585,18.6585,18.5193,18.568,109400.0
2007-08-15 15:50:00,26.68,26.75,26.4,26.49,182600.0,18.575,18.6237,18.38,18.4427,182600.0
2007-08-16 09:30:00,26.57,26.7,26.42,26.42,108400.0,18.4984,18.5889,18.394,18.394,108400.0
2007-08-16 09:40:00,26.43,26.59,26.33,26.59,127400.0,18.4009,18.5123,18.3313,18.5123,127400.0
2007-08-16 09:50:00,26.6,26.61,26.08,26.14,117800.0,18.5193,18.5262,18.1572,18.199,117800.0
2007-08-16 10:00:00,26.11,26.38,26.08,26.16,143200.0,18.1781,18.3661,18.1572,18.2129,143200.0
2007-08-16 10:10:00,26.17,26.23,26.06,26.15,122400.0,18.2199,18.2617,18.1433,18.206,122400.0
2007-08-16 10:20:00,26.16,26.3,26.16,26.3,63800.0,18.2129,18.3104,18.2129,18.3104,63800.0
2007-08-16 10:30:00,26.3,26.58,26.3,26.57,90000.0,18.3104,18.5054,18.3104,18.4984,90000.0
2007-08-16 10:40:00,26.6,27.11,26.6,27.06,99600.0,18.5193,18.8743,18.5193,18.8395,99600.0
2007-08-16 10:50:00,27.05,27.05,26.62,26.65,124600.0,18.8326,18.8326,18.5332,18.5541,124600.0
2007-08-16 11:00:00,26.66,26.81,26.61,26.8,56200.0,18.5611,18.6655,18.5262,18.6585,56200.0
2007-08-16 11:10:00,26.82,26.89,26.6,26.68,93000.0,18.6724,18.7212,18.5193,18.575,93000.0
2007-08-16 11:20:00,26.68,26.71,26.63,26.69,39200.0,18.575,18.5959,18.5402,18.5819,39200.0
2007-08-16 11:30:00,26.7,26.7,26.44,26.49,64600.0,18.5889,18.5889,18.4079,18.4427,64600.0
2007-08-16 11:40:00,26.5,26.54,26.43,26.43,28600.0,18.4497,18.4775,18.4009,18.4009,28600.0
2007-08-16 11:50:00,26.43,26.43,26.33,26.39,35000.0,18.4009,18.4009,18.3313,18.3731,35000.0
2007-08-16 12:00:00,26.39,26.4,26.08,26.08,46800.0,18.3731,18.38,18.1572,18.1572,46800.0
2007-08-16 12:10:00,26.08,26.08,25.9,25.9,64600.0,18.1572,18.1572,18.0319,18.0319,64600.0
2007-08-16 12:20:00,25.92,26.09,25.9,26.03,65200.0,18.0459,18.1642,18.0319,18.1224,65200.0
2007-08-16 12:30:00,26.03,26.05,25.85,25.85,96200.0,18.1224,18.1364,17.9971,17.9971,96200.0
2007-08-16 12:40:00,25.86,25.89,25.79,25.89,32200.0,18.0041,18.025,17.9553,18.025,32200.0
2007-08-16 12:50:00,25.88,26.08,25.87,26.02,70400.0,18.018,18.1572,18.011,18.1155,70400.0
2007-08-16 13:00:00,26.04,26.08,25.8,25.8,57200.0,18.1294,18.1572,17.9623,17.9623,57200.0
2007-08-16 13:10:00,25.84,26.01,25.82,26.0,72000.0,17.9902,18.1085,17.9762,18.1015,72000.0
2007-08-16 13:20:00,26.01,26.04,25.66,25.66,78800.0,18.1085,18.1294,17.8648,17.8648,78800.0
2007-08-16 13:30:00,25.66,25.77,25.64,25.71,115600.0,17.8648,17.9414,17.8509,17.8996,115600.0
2007-08-16 13:40:00,25.71,25.87,25.69,25.78,76800.0,17.8996,18.011,17.8857,17.9484,76800.0
2007-08-16 13:50:00,25.81,25.92,25.78,25.87,68600.0,17.9693,18.0459,17.9484,18.011,68600.0
2007-08-16 14:00:00,25.87,26.12,25.81,26.12,111200.0,18.011,18.1851,17.9693,18.1851,111200.0
2007-08-16 14:10:00,26.15,26.82,26.14,26.53,119600.0,18.206,18.6724,18.199,18.4705,119600.0
2007-08-16 14:20:00,26.5,26.51,26.18,26.21,73400.0,18.4497,18.4566,18.2269,18.2478,73400.0
2007-08-16 14:30:00,26.22,26.22,25.91,25.96,90000.0,18.2547,18.2547,18.0389,18.0737,90000.0
2007-08-16 14:40:00,25.97,26.0,25.82,25.82,56400.0,18.0807,18.1015,17.9762,17.9762,56400.0
2007-08-16 14:50:00,25.82,25.98,25.79,25.95,68200.0,17.9762,18.0876,17.9553,18.0667,68200.0
2007-08-16 15:00:00,25.95,25.97,25.69,25.7,94600.0,18.0667,18.0807,17.8857,17.8927,94600.0
2007-08-16 15:10:00,25.72,26.07,25.63,25.98,93600.0,17.9066,18.1503,17.844,18.0876,93600.0
2007-08-16 15:20:00,25.97,26.18,25.96,26.11,72000.0,18.0807,18.2269,18.0737,18.1781,72000.0
2007-08-16 15:30:00,26.11,26.3,26.08,26.29,72200.0,18.1781,18.3104,18.1572,18.3035,72200.0
2007-08-16 15:40:00,26.29,26.67,26.27,26.58,143000.0,18.3035,18.568,18.2895,18.5054,143000.0
2007-08-16 15:50:00,26.58,26.58,26.34,26.39,126600.0,18.5054,18.5054,18.3383,18.3731,126600.0
2007-08-17 09:30:00,27.25,27.69,27.25,27.67,108400.0,18.9718,19.2782,18.9718,19.2642,108400.0
2007-08-17 09:40:00,27.67,27.84,27.24,27.27,166800.0,19.2642,19.3826,18.9649,18.9857,166800.0
2007-08-17 09:50:00,27.25,27.35,26.79,27.05,95800.0,18.9718,19.0414,18.6516,18.8326,95800.0
2007-08-17 10:00:00,27.11,27.2,26.82,27.05,131800.0,18.8743,18.937,18.6724,18.8326,131800.0
2007-08-17 10:10:00,27.05,27.08,26.78,27.08,65400.0,18.8326,18.8535,18.6446,18.8535,65400.0
2007-08-17 10:20:00,27.05,27.18,26.84,26.89,68400.0,18.8326,18.9231,18.6864,18.7212,68400.0
2007-08-17 10:30:00,26.88,27.07,26.69,26.75,69600.0,18.7142,18.8465,18.5819,18.6237,69600.0
2007-08-17 10:40:00,26.75,26.78,26.42,26.5,72800.0,18.6237,18.6446,18.394,18.4497,72800.0
2007-08-17 10:50:00,26.5,26.8,26.47,26.5,106200.0,18.4497,18.6585,18.4288,18.4497,106200.0
2007-08-17 11:00:00,26.5,26.78,26.5,26.61,65000.0,18.4497,18.6446,18.4497,18.5262,65000.0
2007-08-17 11:10:00,26.61,26.74,26.5,26.65,57000.0,18.5262,18.6167,18.4497,18.5541,57000.0
2007-08-17 11:20:00,26.65,26.72,26.58,26.68,64200.0,18.5541,18.6028,18.5054,18.575,64200.0
2007-08-17 11:30:00,26.67,26.85,26.64,26.84,51600.0,18.568,18.6933,18.5471,18.6864,51600.0
2007-08-17 11:40:00,26.86,26.97,26.8,26.97,35800.0,18.7003,18.7769,18.6585,18.7769,35800.0
2007-08-17 11:50:00,26.96,27.0,26.88,26.97,37600.0,18.7699,18.7978,18.7142,18.7769,37600.0
2007-08-17 12:00:00,27.0,27.25,26.93,27.13,62800.0,18.7978,18.9718,18.749,18.8883,62800.0
2007-08-17 12:10:00,27.13,27.17,27.0,27.06,23200.0,18.8883,18.9161,18.7978,18.8395,23200.0
2007-08-17 12:20:00,27.1,27.11,26.96,27.0,15000.0,18.8674,18.8743,18.7699,18.7978,15000.0
2007-08-17 12:30:00,27.02,27.17,27.02,27.09,22800.0,18.8117,18.9161,18.8117,18.8604,22800.0
2007-08-17 12:40:00,27.05,27.18,27.0,27.15,15400.0,18.8326,18.9231,18.7978,18.9022,15400.0
2007-08-17 12:50:00,27.17,27.18,27.12,27.16,38000.0,18.9161,18.9231,18.8813,18.9092,38000.0
2007-08-17 13:00:00,27.16,27.35,27.13,27.32,52000.0,18.9092,19.0414,18.8883,19.0206,52000.0
2007-08-17 13:10:00,27.33,27.48,27.29,27.43,46600.0,19.0275,19.1319,18.9997,19.0971,46600.0
2007-08-17 13:20:00,27.45,27.49,27.32,27.35,49600.0,19.1111,19.1389,19.0206,19.0414,49600.0
2007-08-17 13:30:00,27.34,27.36,27.25,27.31,16000.0,19.0345,19.0484,18.9718,19.0136,16000.0
2007-08-17 13:40:00,27.34,27.35,27.22,27.23,19000.0,19.0345,19.0414,18.9509,18.9579,19000.0
2007-08-17 13:50:00,27.25,27.32,27.13,27.16,26400.0,18.9718,19.0206,18.8883,18.9092,26400.0
2007-08-17 14:00:00,27.13,27.15,26.93,27.03,85800.0,18.8883,18.9022,18.749,18.8186,85800.0
2007-08-17 14:10:00,27.02,27.06,26.99,27.05,44200.0,18.8117,18.8395,18.7908,18.8326,44200.0
2007-08-17 14:20:00,27.02,27.09,27.0,27.0,44000.0,18.8117,18.8604,18.7978,18.7978,44000.0
2007-08-17 14:30:00,27.03,27.11,26.98,26.99,32000.0,18.8186,18.8743,18.7838,18.7908,32000.0
2007-08-17 14:40:00,26.99,27.03,26.93,27.0,36000.0,18.7908,18.8186,18.749,18.7978,36000.0
2007-08-17 14:50:00,27.0,27.04,26.95,26.97,27200.0,18.7978,18.8256,18.763,18.7769,27200.0
2007-08-17 15:00:00,26.97,27.24,26.93,27.17,65600.0,18.7769,18.9649,18.749,18.9161,65600.0
2007-08-17 15:10:00,27.17,27.22,27.09,27.13,77200.0,18.9161,18.9509,18.8604,18.8883,77200.0
2007-08-17 15:20:00,27.13,27.17,27.09,27.13,76000.0,18.8883,18.9161,18.8604,18.8883,76000.0
2007-08-17 15:30:00,27.18,27.25,27.11,27.13,71800.0,18.9231,18.9718,18.8743,18.8883,71800.0
2007-08-17 15:40:00,27.16,27.19,27.05,27.19,95600.0,18.9092,18.93,18.8326,18.93,95600.0
2007-08-17 15:50:00,27.18,27.28,27.14,27.2,131800.0,18.9231,18.9927,18.8952,18.937,131800.0
2007-08-20 09:30:00,27.6,27.6,27.36,27.5,121800.0,19.2155,19.2155,19.0484,19.1459,121800.0
2007-08-20 09:40:00,27.49,27.54,27.46,27.5,100000.0,19.1389,19.1737,19.118,19.1459,100000.0
2007-08-20 09:50:00,27.5,27.75,27.49,27.52,95600.0,19.1459,19.3199,19.1389,19.1598,95600.0
2007-08-20 10:00:00,27.52,27.86,27.52,27.84,77200.0,19.1598,19.3965,19.1598,19.3826,77200.0
2007-08-20 10:10:00,27.86,28.1,27.67,28.06,85400.0,19.3965,19.5636,19.2642,19.5357,85400.0
2007-08-20 10:20:00,28.06,28.1,27.95,28.0,79600.0,19.5357,19.5636,19.4592,19.494,79600.0
2007-08-20 10:30:00,28.0,28.0,27.92,27.96,31000.0,19.494,19.494,19.4383,19.4661,31000.0
2007-08-20 10:40:00,27.94,27.96,27.79,27.86,59000.0,19.4522,19.4661,19.3478,19.3965,59000.0
2007-08-20 10:50:00,27.88,27.88,27.75,27.78,25800.0,19.4104,19.4104,19.3199,19.3408,25800.0
2007-08-20 11:00:00,27.8,27.81,27.63,27.67,32800.0,19.3547,19.3617,19.2364,19.2642,32800.0
2007-08-20 11:10:00,27.65,27.73,27.64,27.66,42600.0,19.2503,19.306,19.2433,19.2573,42600.0
2007-08-20 11:20:00,27.65,27.77,27.56,27.7,35000.0,19.2503,19.3338,19.1876,19.2851,35000.0
2007-08-20 11:30:00,27.67,27.78,27.67,27.73,18400.0,19.2642,19.3408,19.2642,19.306,18400.0
2007-08-20 11:40:00,27.71,27.73,27.58,27.6,11200.0,19.2921,19.306,19.2016,19.2155,11200.0
2007-08-20 11:50:00,27.61,27.64,27.46,27.5,49800.0,19.2225,19.2433,19.118,19.1459,49800.0
2007-08-20 12:00:00,27.5,27.52,27.42,27.46,19400.0,19.1459,19.1598,19.0902,19.118,19400.0
2007-08-20 12:10:00,27.46,27.48,27.37,27.43,23200.0,19.118,19.1319,19.0554,19.0971,23200.0
2007-08-20 12:20:00,27.43,27.47,27.38,27.39,22600.0,19.0971,19.125,19.0623,19.0693,22600.0
2007-08-20 12:30:00,27.4,27.5,27.4,27.49,14600.0,19.0762,19.1459,19.0762,19.1389,14600.0
2007-08-20 12:40:00,27.48,27.5,27.46,27.5,9000.0,19.1319,19.1459,19.118,19.1459,9000.0
2007-08-20 12:50:00,27.48,27.5,27.41,27.43,10800.0,19.1319,19.1459,19.0832,19.0971,10800.0
2007-08-20 13:00:00,27.43,27.48,27.36,27.45,13800.0,19.0971,19.1319,19.0484,19.1111,13800.0
2007-08-20 13:10:00,27.46,27.54,27.43,27.54,33600.0,19.118,19.1737,19.0971,19.1737,33600.0
2007-08-20 13:20:00,27.55,27.56,27.43,27.47,31200.0,19.1807,19.1876,19.0971,19.125,31200.0
2007-08-20 13:30:00,27.47,27.5,27.41,27.48,32800.0,19.125,19.1459,19.0832,19.1319,32800.0
2007-08-20 13:40:00,27.48,27.59,27.47,27.59,22400.0,19.1319,19.2085,19.125,19.2085,22400.0
2007-08-20 13:50:00,27.61,27.61,27.46,27.49,14200.0,19.2225,19.2225,19.118,19.1389,14200.0
2007-08-20 14:00:00,27.5,27.5,27.38,27.4,20800.0,19.1459,19.1459,19.0623,19.0762,20800.0
2007-08-20 14:10:00,27.42,27.43,27.36,27.39,36400.0,19.0902,19.0971,19.0484,19.0693,36400.0
2007-08-20 14:20:00,27.39,27.47,27.36,27.45,64400.0,19.0693,19.125,19.0484,19.1111,64400.0
2007-08-20 14:30:00,27.43,27.64,27.43,27.58,34000.0,19.0971,19.2433,19.0971,19.2016,34000.0
2007-08-20 14:40:00,27.57,27.61,27.54,27.61,17200.0,19.1946,19.2225,19.1737,19.2225,17200.0
2007-08-20 14:50:00,27.61,27.63,27.58,27.58,21600.0,19.2225,19.2364,19.2016,19.2016,21600.0
2007-08-20 15:00:00,27.61,27.68,27.55,27.66,48600.0,19.2225,19.2712,19.1807,19.2573,48600.0
2007-08-20 15:10:00,27.66,27.71,27.57,27.68,69600.0,19.2573,19.2921,19.1946,19.2712,69600.0
2007-08-20 15:20:00,27.68,27.78,27.65,27.73,103400.0,19.2712,19.3408,19.2503,19.306,103400.0
2007-08-20 15:30:00,27.72,27.76,27.65,27.71,31600.0,19.299,19.3269,19.2503,19.2921,31600.0
2007-08-20 15:40:00,27.72,27.77,27.5,27.76,85800.0,19.299,19.3338,19.1459,19.3269,85800.0
2007-08-20 15:50:00,27.75,27.84,27.63,27.71,168800.0,19.3199,19.3826,19.2364,19.2921,168800.0
2007-08-21 09:30:00,29.43,29.68,28.89,28.97,983600.0,20.4896,20.6636,20.1136,20.1693,983600.0
2007-08-21 09:40:00,28.99,29.58,28.93,28.97,600600.0,20.1832,20.594,20.1415,20.1693,600600.0
2007-08-21 09:50:00,29.0,29.58,29.0,29.52,488200.0,20.1902,20.594,20.1902,20.5522,488200.0
2007-08-21 10:00:00,29.55,29.92,29.36,29.78,571000.0,20.5731,20.8307,20.4408,20.7332,571000.0
2007-08-21 10:10:00,29.78,30.43,29.71,30.05,877200.0,20.7332,21.1858,20.6845,20.9212,877200.0
2007-08-21 10:20:00,30.03,30.22,29.74,29.88,322600.0,20.9073,21.0396,20.7054,20.8029,322600.0
2007-08-21 10:30:00,29.88,29.93,29.63,29.82,165400.0,20.8029,20.8377,20.6288,20.7611,165400.0
2007-08-21 10:40:00,29.82,30.06,29.68,29.9,130800.0,20.7611,20.9282,20.6636,20.8168,130800.0
2007-08-21 10:50:00,29.9,30.0,29.72,29.86,85000.0,20.8168,20.8864,20.6915,20.7889,85000.0
2007-08-21 11:00:00,29.85,29.93,29.71,29.71,92400.0,20.782,20.8377,20.6845,20.6845,92400.0
2007-08-21 11:10:00,29.7,29.83,29.65,29.83,104000.0,20.6775,20.768,20.6427,20.768,104000.0
2007-08-21 11:20:00,29.83,29.85,29.58,29.73,95600.0,20.768,20.782,20.594,20.6984,95600.0
2007-08-21 11:30:00,29.73,29.82,29.65,29.68,77200.0,20.6984,20.7611,20.6427,20.6636,77200.0
2007-08-21 11:40:00,29.67,29.71,29.58,29.66,111800.0,20.6567,20.6845,20.594,20.6497,111800.0
2007-08-21 11:50:00,29.65,29.7,29.61,29.66,46200.0,20.6427,20.6775,20.6149,20.6497,46200.0
2007-08-21 12:00:00,29.67,29.84,29.67,29.77,62000.0,20.6567,20.775,20.6567,20.7263,62000.0
2007-08-21 12:10:00,29.79,30.0,29.79,29.97,185800.0,20.7402,20.8864,20.7402,20.8655,185800.0
2007-08-21 12:20:00,29.98,30.08,29.96,30.02,69200.0,20.8725,20.9421,20.8586,20.9003,69200.0
2007-08-21 12:30:00,29.99,30.0,29.85,29.89,62600.0,20.8794,20.8864,20.782,20.8098,62600.0
2007-08-21 12:40:00,29.86,29.92,29.84,29.86,128600.0,20.7889,20.8307,20.775,20.7889,128600.0
2007-08-21 12:50:00,29.88,29.91,29.63,29.78,170800.0,20.8029,20.8237,20.6288,20.7332,170800.0
2007-08-21 13:00:00,29.79,29.84,29.39,29.55,175400.0,20.7402,20.775,20.4617,20.5731,175400.0
2007-08-21 13:10:00,29.55,29.7,29.4,29.66,131600.0,20.5731,20.6775,20.4687,20.6497,131600.0
2007-08-21 13:20:00,29.63,29.88,29.63,29.8,100000.0,20.6288,20.8029,20.6288,20.7472,100000.0
2007-08-21 13:30:00,29.8,29.87,29.75,29.86,81800.0,20.7472,20.7959,20.7124,20.7889,81800.0
2007-08-21 13:40:00,29.85,29.93,29.83,29.92,55400.0,20.782,20.8377,20.768,20.8307,55400.0
2007-08-21 13:50:00,29.92,29.92,29.74,29.81,109600.0,20.8307,20.8307,20.7054,20.7541,109600.0
2007-08-21 14:00:00,29.82,29.98,29.75,29.83,134600.0,20.7611,20.8725,20.7124,20.768,134600.0
2007-08-21 14:10:00,29.85,29.93,29.79,29.82,69400.0,20.782,20.8377,20.7402,20.7611,69400.0
2007-08-21 14:20:00,29.83,29.94,29.82,29.89,59600.0,20.768,20.8446,20.7611,20.8098,59600.0
2007-08-21 14:30:00,29.9,29.92,29.84,29.85,43200.0,20.8168,20.8307,20.775,20.782,43200.0
2007-08-21 14:40:00,29.84,29.95,29.83,29.86,69800.0,20.775,20.8516,20.768,20.7889,69800.0
2007-08-21 14:50:00,29.85,29.87,29.79,29.83,94200.0,20.782,20.7959,20.7402,20.768,94200.0
2007-08-21 15:00:00,29.83,29.98,29.83,29.98,76800.0,20.768,20.8725,20.768,20.8725,76800.0
2007-08-21 15:10:00,29.98,30.0,29.93,29.95,75400.0,20.8725,20.8864,20.8377,20.8516,75400.0
2007-08-21 15:20:00,29.98,30.2,29.97,30.08,207200.0,20.8725,21.0256,20.8655,20.9421,207200.0
2007-08-21 15:30:00,30.08,30.25,30.07,30.1,139800.0,20.9421,21.0605,20.9351,20.956,139800.0
2007-08-21 15:40:00,30.1,30.28,30.09,30.24,252400.0,20.956,21.0813,20.9491,21.0535,252400.0
2007-08-21 15:50:00,30.25,30.29,30.11,30.13,284000.0,21.0605,21.0883,20.963,20.9769,284000.0
2007-08-22 09:30:00,30.31,30.5,30.25,30.45,89000.0,21.1022,21.2345,21.0605,21.1997,89000.0
2007-08-22 09:40:00,30.46,30.49,30.29,30.35,186600.0,21.2067,21.2275,21.0883,21.1301,186600.0
2007-08-22 09:50:00,30.36,30.8,30.35,30.69,105200.0,21.137,21.4434,21.1301,21.3668,105200.0
2007-08-22 10:00:00,30.69,30.88,30.61,30.75,112800.0,21.3668,21.4991,21.3111,21.4086,112800.0
2007-08-22 10:10:00,30.75,30.85,30.71,30.81,71600.0,21.4086,21.4782,21.3807,21.4503,71600.0
2007-08-22 10:20:00,30.8,30.95,30.8,30.93,68800.0,21.4434,21.5478,21.4434,21.5339,68800.0
2007-08-22 10:30:00,30.93,31.0,30.91,30.97,100400.0,21.5339,21.5826,21.52,21.5617,100400.0
2007-08-22 10:40:00,30.97,31.15,30.93,31.11,156800.0,21.5617,21.687,21.5339,21.6592,156800.0
2007-08-22 10:50:00,31.16,31.26,31.06,31.11,157800.0,21.694,21.7636,21.6244,21.6592,157800.0
2007-08-22 11:00:00,31.11,31.16,30.96,31.06,71600.0,21.6592,21.694,21.5548,21.6244,71600.0
2007-08-22 11:10:00,31.05,31.14,30.98,31.05,44600.0,21.6174,21.6801,21.5687,21.6174,44600.0
2007-08-22 11:20:00,31.05,31.13,31.0,31.1,53800.0,21.6174,21.6731,21.5826,21.6522,53800.0
2007-08-22 11:30:00,31.12,31.12,31.0,31.07,59000.0,21.6662,21.6662,21.5826,21.6314,59000.0
2007-08-22 11:40:00,31.07,31.08,31.03,31.04,27400.0,21.6314,21.6383,21.6035,21.6105,27400.0
2007-08-22 11:50:00,31.03,31.06,30.95,31.03,43800.0,21.6035,21.6244,21.5478,21.6035,43800.0
2007-08-22 12:00:00,31.05,31.13,30.89,31.02,101400.0,21.6174,21.6731,21.506,21.5965,101400.0
2007-08-22 12:10:00,31.03,31.03,30.93,30.96,58200.0,21.6035,21.6035,21.5339,21.5548,58200.0
2007-08-22 12:20:00,30.95,30.96,30.75,30.82,53000.0,21.5478,21.5548,21.4086,21.4573,53000.0
2007-08-22 12:30:00,30.82,30.83,30.61,30.73,100000.0,21.4573,21.4643,21.3111,21.3946,100000.0
2007-08-22 12:40:00,30.71,30.74,30.61,30.64,51000.0,21.3807,21.4016,21.3111,21.332,51000.0
2007-08-22 12:50:00,30.65,30.74,30.65,30.68,22400.0,21.3389,21.4016,21.3389,21.3598,22400.0
2007-08-22 13:00:00,30.68,30.7,30.61,30.68,18800.0,21.3598,21.3738,21.3111,21.3598,18800.0
2007-08-22 13:10:00,30.68,30.73,30.6,30.64,102000.0,21.3598,21.3946,21.3041,21.332,102000.0
2007-08-22 13:20:00,30.64,30.75,30.61,30.74,21800.0,21.332,21.4086,21.3111,21.4016,21800.0
2007-08-22 13:30:00,30.75,30.91,30.73,30.86,41800.0,21.4086,21.52,21.3946,21.4851,41800.0
2007-08-22 13:40:00,30.85,30.93,30.73,30.73,50000.0,21.4782,21.5339,21.3946,21.3946,50000.0
2007-08-22 13:50:00,30.72,30.87,30.72,30.86,22400.0,21.3877,21.4921,21.3877,21.4851,22400.0
2007-08-22 14:00:00,30.86,30.86,30.75,30.77,13000.0,21.4851,21.4851,21.4086,21.4225,13000.0
2007-08-22 14:10:00,30.77,30.86,30.76,30.86,21600.0,21.4225,21.4851,21.4155,21.4851,21600.0
2007-08-22 14:20:00,30.86,30.87,30.75,30.8,42400.0,21.4851,21.4921,21.4086,21.4434,42400.0
2007-08-22 14:30:00,30.78,30.89,30.75,30.85,47000.0,21.4295,21.506,21.4086,21.4782,47000.0
2007-08-22 14:40:00,30.83,30.86,30.75,30.82,24800.0,21.4643,21.4851,21.4086,21.4573,24800.0
2007-08-22 14:50:00,30.83,30.9,30.79,30.82,47800.0,21.4643,21.513,21.4364,21.4573,47800.0
2007-08-22 15:00:00,30.82,30.82,30.76,30.8,34400.0,21.4573,21.4573,21.4155,21.4434,34400.0
2007-08-22 15:10:00,30.78,30.85,30.76,30.83,64200.0,21.4295,21.4782,21.4155,21.4643,64200.0
2007-08-22 15:20:00,30.84,30.9,30.77,30.78,49800.0,21.4712,21.513,21.4225,21.4295,49800.0
2007-08-22 15:30:00,30.78,30.83,30.68,30.78,137400.0,21.4295,21.4643,21.3598,21.4295,137400.0
2007-08-22 15:40:00,30.8,30.85,30.66,30.84,124000.0,21.4434,21.4782,21.3459,21.4712,124000.0
2007-08-22 15:50:00,30.82,30.84,30.64,30.65,216800.0,21.4573,21.4712,21.332,21.3389,216800.0
2007-08-23 09:30:00,30.78,31.18,30.78,31.07,68600.0,21.4295,21.7079,21.4295,21.6314,68600.0
2007-08-23 09:40:00,31.08,31.08,30.74,30.84,120400.0,21.6383,21.6383,21.4016,21.4712,120400.0
2007-08-23 09:50:00,30.84,30.86,30.61,30.66,133000.0,21.4712,21.4851,21.3111,21.3459,133000.0
2007-08-23 10:00:00,30.66,30.77,30.61,30.73,60600.0,21.3459,21.4225,21.3111,21.3946,60600.0
2007-08-23 10:10:00,30.72,30.74,30.67,30.7,34200.0,21.3877,21.4016,21.3529,21.3738,34200.0
2007-08-23 10:20:00,30.71,30.77,30.66,30.75,35800.0,21.3807,21.4225,21.3459,21.4086,35800.0
2007-08-23 10:30:00,30.77,30.85,30.72,30.81,40800.0,21.4225,21.4782,21.3877,21.4503,40800.0
2007-08-23 10:40:00,30.82,30.84,30.64,30.65,135200.0,21.4573,21.4712,21.332,21.3389,135200.0
2007-08-23 10:50:00,30.67,30.71,30.57,30.6,45200.0,21.3529,21.3807,21.2832,21.3041,45200.0
2007-08-23 11:00:00,30.6,30.6,30.52,30.58,35400.0,21.3041,21.3041,21.2484,21.2902,35400.0
2007-08-23 11:10:00,30.58,30.64,30.53,30.63,57200.0,21.2902,21.332,21.2554,21.325,57200.0
2007-08-23 11:20:00,30.64,30.7,30.41,30.42,68600.0,21.332,21.3738,21.1719,21.1788,68600.0
2007-08-23 11:30:00,30.42,30.48,30.36,30.43,75400.0,21.1788,21.2206,21.137,21.1858,75400.0
2007-08-23 11:40:00,30.44,30.44,30.35,30.35,31200.0,21.1927,21.1927,21.1301,21.1301,31200.0
2007-08-23 11:50:00,30.31,30.35,30.18,30.21,48400.0,21.1022,21.1301,21.0117,21.0326,48400.0
2007-08-23 12:00:00,30.2,30.4,30.19,30.32,91400.0,21.0256,21.1649,21.0187,21.1092,91400.0
2007-08-23 12:10:00,30.32,30.35,30.23,30.29,56800.0,21.1092,21.1301,21.0465,21.0883,56800.0
2007-08-23 12:20:00,30.29,30.3,30.22,30.24,34000.0,21.0883,21.0953,21.0396,21.0535,34000.0
2007-08-23 12:30:00,30.23,30.34,30.2,30.34,77400.0,21.0465,21.1231,21.0256,21.1231,77400.0
2007-08-23 12:40:00,30.34,30.36,30.15,30.17,58800.0,21.1231,21.137,20.9908,21.0048,58800.0
2007-08-23 12:50:00,30.15,30.18,30.06,30.1,34400.0,20.9908,21.0117,20.9282,20.956,34400.0
2007-08-23 13:00:00,30.1,30.13,30.02,30.11,42200.0,20.956,20.9769,20.9003,20.963,42200.0
2007-08-23 13:10:00,30.11,30.16,30.07,30.1,47800.0,20.963,20.9978,20.9351,20.956,47800.0
2007-08-23 13:20:00,30.08,30.1,30.02,30.05,22200.0,20.9421,20.956,20.9003,20.9212,22200.0
2007-08-23 13:30:00,30.03,30.18,29.99,30.1,44400.0,20.9073,21.0117,20.8794,20.956,44400.0
2007-08-23 13:40:00,30.12,30.2,30.09,30.12,26400.0,20.9699,21.0256,20.9491,20.9699,26400.0
2007-08-23 13:50:00,30.11,30.14,30.04,30.13,38000.0,20.963,20.9839,20.9143,20.9769,38000.0
2007-08-23 14:00:00,30.13,30.21,30.06,30.19,40000.0,20.9769,21.0326,20.9282,21.0187,40000.0
2007-08-23 14:10:00,30.22,30.25,30.18,30.25,60800.0,21.0396,21.0605,21.0117,21.0605,60800.0
2007-08-23 14:20:00,30.26,30.41,30.25,30.39,244600.0,21.0674,21.1719,21.0605,21.1579,244600.0
2007-08-23 14:30:00,30.39,30.43,30.31,30.31,46800.0,21.1579,21.1858,21.1022,21.1022,46800.0
2007-08-23 14:40:00,30.31,30.31,30.08,30.15,37200.0,21.1022,21.1022,20.9421,20.9908,37200.0
2007-08-23 14:50:00,30.13,30.18,30.06,30.1,29200.0,20.9769,21.0117,20.9282,20.956,29200.0
2007-08-23 15:00:00,30.09,30.24,30.06,30.23,28600.0,20.9491,21.0535,20.9282,21.0465,28600.0
2007-08-23 15:10:00,30.23,30.4,30.23,30.36,211600.0,21.0465,21.1649,21.0465,21.137,211600.0
2007-08-23 15:20:00,30.36,30.5,30.35,30.35,41400.0,21.137,21.2345,21.1301,21.1301,41400.0
2007-08-23 15:30:00,30.35,30.43,30.33,30.38,54000.0,21.1301,21.1858,21.1162,21.151,54000.0
2007-08-23 15:40:00,30.4,30.56,30.37,30.5,86400.0,21.1649,21.2763,21.144,21.2345,86400.0
2007-08-23 15:50:00,30.49,30.52,30.41,30.47,147200.0,21.2275,21.2484,21.1719,21.2136,147200.0
2007-08-24 09:30:00,30.47,30.68,30.47,30.56,31800.0,21.2136,21.3598,21.2136,21.2763,31800.0
2007-08-24 09:40:00,30.54,30.68,30.52,30.58,38000.0,21.2624,21.3598,21.2484,21.2902,38000.0
2007-08-24 09:50:00,30.59,30.77,30.58,30.66,49000.0,21.2972,21.4225,21.2902,21.3459,49000.0
2007-08-24 10:00:00,30.7,30.81,30.7,30.75,66200.0,21.3738,21.4503,21.3738,21.4086,66200.0
2007-08-24 10:10:00,30.78,30.93,30.77,30.93,34200.0,21.4295,21.5339,21.4225,21.5339,34200.0
2007-08-24 10:20:00,30.91,31.11,30.9,31.05,242600.0,21.52,21.6592,21.513,21.6174,242600.0
2007-08-24 10:30:00,31.05,31.18,31.04,31.13,68600.0,21.6174,21.7079,21.6105,21.6731,68600.0
2007-08-24 10:40:00,31.11,31.16,31.06,31.08,31200.0,21.6592,21.694,21.6244,21.6383,31200.0
2007-08-24 10:50:00,31.06,31.11,31.0,31.11,93000.0,21.6244,21.6592,21.5826,21.6592,93000.0
2007-08-24 11:00:00,31.11,31.14,31.09,31.11,52200.0,21.6592,21.6801,21.6453,21.6592,52200.0
2007-08-24 11:10:00,31.11,31.11,31.04,31.04,19400.0,21.6592,21.6592,21.6105,21.6105,19400.0
2007-08-24 11:20:00,31.04,31.13,30.95,31.03,77800.0,21.6105,21.6731,21.5478,21.6035,77800.0
2007-08-24 11:30:00,31.04,31.06,31.0,31.04,36400.0,21.6105,21.6244,21.5826,21.6105,36400.0
2007-08-24 11:40:00,31.04,31.12,31.02,31.1,41000.0,21.6105,21.6662,21.5965,21.6522,41000.0
2007-08-24 11:50:00,31.1,31.11,31.05,31.05,16000.0,21.6522,21.6592,21.6174,21.6174,16000.0
2007-08-24 12:00:00,31.06,31.06,31.02,31.03,19800.0,21.6244,21.6244,21.5965,21.6035,19800.0
2007-08-24 12:10:00,31.03,31.05,31.03,31.04,7800.0,21.6035,21.6174,21.6035,21.6105,7800.0
2007-08-24 12:20:00,31.04,31.07,31.0,31.01,82800.0,21.6105,21.6314,21.5826,21.5896,82800.0
2007-08-24 12:30:00,31.04,31.1,31.04,31.1,32600.0,21.6105,21.6522,21.6105,21.6522,32600.0
2007-08-24 12:40:00,31.1,31.1,31.08,31.1,17400.0,21.6522,21.6522,21.6383,21.6522,17400.0
2007-08-24 12:50:00,31.1,31.1,31.08,31.1,20800.0,21.6522,21.6522,21.6383,21.6522,20800.0
2007-08-24 13:00:00,31.1,31.1,31.04,31.09,14800.0,21.6522,21.6522,21.6105,21.6453,14800.0
2007-08-24 13:10:00,31.09,31.17,31.07,31.15,63800.0,21.6453,21.701,21.6314,21.687,63800.0
2007-08-24 13:20:00,31.14,31.18,31.13,31.14,56600.0,21.6801,21.7079,21.6731,21.6801,56600.0
2007-08-24 13:30:00,31.14,31.15,31.13,31.13,33800.0,21.6801,21.687,21.6731,21.6731,33800.0
2007-08-24 13:40:00,31.14,31.15,31.12,31.14,15600.0,21.6801,21.687,21.6662,21.6801,15600.0
2007-08-24 13:50:00,31.14,31.16,31.14,31.16,24800.0,21.6801,21.694,21.6801,21.694,24800.0
2007-08-24 14:00:00,31.16,31.28,31.16,31.27,50400.0,21.694,21.7776,21.694,21.7706,50400.0
2007-08-24 14:10:00,31.28,31.42,31.24,31.24,68800.0,21.7776,21.875,21.7497,21.7497,68800.0
2007-08-24 14:20:00,31.24,31.33,31.24,31.29,22600.0,21.7497,21.8124,21.7497,21.7845,22600.0
2007-08-24 14:30:00,31.29,31.29,31.21,31.23,25400.0,21.7845,21.7845,21.7288,21.7427,25400.0
2007-08-24 14:40:00,31.23,31.23,31.19,31.23,20000.0,21.7427,21.7427,21.7149,21.7427,20000.0
2007-08-24 14:50:00,31.23,31.26,31.21,31.25,42000.0,21.7427,21.7636,21.7288,21.7567,42000.0
2007-08-24 15:00:00,31.26,31.26,31.18,31.2,27600.0,21.7636,21.7636,21.7079,21.7219,27600.0
2007-08-24 15:10:00,31.2,31.25,31.18,31.21,43000.0,21.7219,21.7567,21.7079,21.7288,43000.0
2007-08-24 15:20:00,31.22,31.24,31.18,31.22,49800.0,21.7358,21.7497,21.7079,21.7358,49800.0
2007-08-24 15:30:00,31.22,31.25,31.18,31.25,49800.0,21.7358,21.7567,21.7079,21.7567,49800.0
2007-08-24 15:40:00,31.25,31.28,31.21,31.28,83600.0,21.7567,21.7776,21.7288,21.7776,83600.0
2007-08-24 15:50:00,31.28,31.41,31.23,31.4,112800.0,21.7776,21.8681,21.7427,21.8611,112800.0
2007-08-27 09:30:00,31.33,31.33,31.18,31.24,41400.0,21.8124,21.8124,21.7079,21.7497,41400.0
2007-08-27 09:40:00,31.23,31.23,30.98,31.0,45000.0,21.7427,21.7427,21.5687,21.5826,45000.0
2007-08-27 09:50:00,31.0,31.05,30.93,31.03,39600.0,21.5826,21.6174,21.5339,21.6035,39600.0
2007-08-27 10:00:00,31.05,31.29,31.05,31.22,44000.0,21.6174,21.7845,21.6174,21.7358,44000.0
2007-08-27 10:10:00,31.21,31.29,31.19,31.28,23400.0,21.7288,21.7845,21.7149,21.7776,23400.0
2007-08-27 10:20:00,31.27,31.36,31.22,31.24,21600.0,21.7706,21.8333,21.7358,21.7497,21600.0
2007-08-27 10:30:00,31.23,31.25,31.09,31.14,20400.0,21.7427,21.7567,21.6453,21.6801,20400.0
2007-08-27 10:40:00,31.14,31.15,31.07,31.07,69400.0,21.6801,21.687,21.6314,21.6314,69400.0
2007-08-27 10:50:00,31.07,31.15,31.06,31.14,28200.0,21.6314,21.687,21.6244,21.6801,28200.0
2007-08-27 11:00:00,31.12,31.14,31.1,31.11,17400.0,21.6662,21.6801,21.6522,21.6592,17400.0
2007-08-27 11:10:00,31.12,31.14,31.11,31.13,28000.0,21.6662,21.6801,21.6592,21.6731,28000.0
2007-08-27 11:20:00,31.13,31.18,31.09,31.14,40000.0,21.6731,21.7079,21.6453,21.6801,40000.0
2007-08-27 11:30:00,31.15,31.18,31.12,31.15,27000.0,21.687,21.7079,21.6662,21.687,27000.0
2007-08-27 11:40:00,31.14,31.15,31.09,31.09,16600.0,21.6801,21.687,21.6453,21.6453,16600.0
2007-08-27 11:50:00,31.09,31.1,31.02,31.02,20200.0,21.6453,21.6522,21.5965,21.5965,20200.0
2007-08-27 12:00:00,31.02,31.11,31.0,31.07,112600.0,21.5965,21.6592,21.5826,21.6314,112600.0
2007-08-27 12:10:00,31.08,31.27,31.07,31.24,83000.0,21.6383,21.7706,21.6314,21.7497,83000.0
2007-08-27 12:20:00,31.24,31.27,31.23,31.23,37600.0,21.7497,21.7706,21.7427,21.7427,37600.0
2007-08-27 12:30:00,31.25,31.37,31.23,31.33,38200.0,21.7567,21.8402,21.7427,21.8124,38200.0
2007-08-27 12:40:00,31.34,31.45,31.34,31.41,56600.0,21.8193,21.8959,21.8193,21.8681,56600.0
2007-08-27 12:50:00,31.39,31.41,31.36,31.4,87800.0,21.8541,21.8681,21.8333,21.8611,87800.0
2007-08-27 13:00:00,31.4,31.66,31.39,31.62,73600.0,21.8611,22.0421,21.8541,22.0143,73600.0
2007-08-27 13:10:00,31.61,31.64,31.48,31.56,66600.0,22.0073,22.0282,21.9168,21.9725,66600.0
2007-08-27 13:20:00,31.57,31.58,31.5,31.56,26000.0,21.9795,21.9864,21.9307,21.9725,26000.0
2007-08-27 13:30:00,31.56,31.59,31.5,31.5,27800.0,21.9725,21.9934,21.9307,21.9307,27800.0
2007-08-27 13:40:00,31.5,31.58,31.49,31.53,40800.0,21.9307,21.9864,21.9238,21.9516,40800.0
2007-08-27 13:50:00,31.54,31.54,31.43,31.5,76400.0,21.9586,21.9586,21.882,21.9307,76400.0
2007-08-27 14:00:00,31.5,31.57,31.49,31.54,20600.0,21.9307,21.9795,21.9238,21.9586,20600.0
2007-08-27 14:10:00,31.5,31.6,31.5,31.55,107200.0,21.9307,22.0003,21.9307,21.9655,107200.0
2007-08-27 14:20:00,31.54,31.55,31.54,31.55,9600.0,21.9586,21.9655,21.9586,21.9655,9600.0
2007-08-27 14:30:00,31.57,31.72,31.55,31.71,50600.0,21.9795,22.0839,21.9655,22.0769,50600.0
2007-08-27 14:40:00,31.69,31.71,31.67,31.68,12000.0,22.063,22.0769,22.0491,22.056,12000.0
2007-08-27 14:50:00,31.68,31.68,31.58,31.58,34200.0,22.056,22.056,21.9864,21.9864,34200.0
2007-08-27 15:00:00,31.61,31.61,31.5,31.5,17600.0,22.0073,22.0073,21.9307,21.9307,17600.0
2007-08-27 15:10:00,31.5,31.53,31.46,31.5,47400.0,21.9307,21.9516,21.9029,21.9307,47400.0
2007-08-27 15:20:00,31.5,31.54,31.48,31.5,54600.0,21.9307,21.9586,21.9168,21.9307,54600.0
2007-08-27 15:30:00,31.52,31.61,31.5,31.52,44600.0,21.9446,22.0073,21.9307,21.9446,44600.0
2007-08-27 15:40:00,31.52,31.57,31.5,31.5,54000.0,21.9446,21.9795,21.9307,21.9307,54000.0
2007-08-27 15:50:00,31.5,31.56,31.39,31.43,206600.0,21.9307,21.9725,21.8541,21.882,206600.0
2007-08-28 09:30:00,31.33,31.33,31.06,31.06,33600.0,21.8124,21.8124,21.6244,21.6244,33600.0
2007-08-28 09:40:00,31.07,31.24,31.03,31.21,68800.0,21.6314,21.7497,21.6035,21.7288,68800.0
2007-08-28 09:50:00,31.18,31.31,31.16,31.25,54000.0,21.7079,21.7984,21.694,21.7567,54000.0
2007-08-28 10:00:00,31.24,31.34,31.23,31.28,109400.0,21.7497,21.8193,21.7427,21.7776,109400.0
2007-08-28 10:10:00,31.29,31.3,31.2,31.27,139200.0,21.7845,21.7915,21.7219,21.7706,139200.0
2007-08-28 10:20:00,31.27,31.42,31.27,31.36,49400.0,21.7706,21.875,21.7706,21.8333,49400.0
2007-08-28 10:30:00,31.34,31.49,31.34,31.48,55000.0,21.8193,21.9238,21.8193,21.9168,55000.0
2007-08-28 10:40:00,31.47,31.5,31.4,31.47,40800.0,21.9098,21.9307,21.8611,21.9098,40800.0
2007-08-28 10:50:00,31.46,31.59,31.45,31.59,106400.0,21.9029,21.9934,21.8959,21.9934,106400.0
2007-08-28 11:00:00,31.6,31.61,31.46,31.46,75800.0,22.0003,22.0073,21.9029,21.9029,75800.0
2007-08-28 11:10:00,31.46,31.51,31.43,31.51,39800.0,21.9029,21.9377,21.882,21.9377,39800.0
2007-08-28 11:20:00,31.49,31.5,31.36,31.36,357800.0,21.9238,21.9307,21.8333,21.8333,357800.0
2007-08-28 11:30:00,31.37,31.48,31.33,31.36,270600.0,21.8402,21.9168,21.8124,21.8333,270600.0
2007-08-28 11:40:00,31.36,31.45,31.33,31.44,48200.0,21.8333,21.8959,21.8124,21.889,48200.0
2007-08-28 11:50:00,31.42,31.42,31.3,31.35,32200.0,21.875,21.875,21.7915,21.8263,32200.0
2007-08-28 12:00:00,31.36,31.4,31.36,31.38,28600.0,21.8333,21.8611,21.8333,21.8472,28600.0
2007-08-28 12:10:00,31.39,31.39,31.36,31.36,16400.0,21.8541,21.8541,21.8333,21.8333,16400.0
2007-08-28 12:20:00,31.36,31.52,31.35,31.45,66600.0,21.8333,21.9446,21.8263,21.8959,66600.0
2007-08-28 12:30:00,31.46,31.53,31.46,31.5,186600.0,21.9029,21.9516,21.9029,21.9307,186600.0
2007-08-28 12:40:00,31.5,31.52,31.36,31.5,215800.0,21.9307,21.9446,21.8333,21.9307,215800.0
2007-08-28 12:50:00,31.5,31.52,31.5,31.5,18200.0,21.9307,21.9446,21.9307,21.9307,18200.0
2007-08-28 13:00:00,31.52,31.59,31.51,31.55,123000.0,21.9446,21.9934,21.9377,21.9655,123000.0
2007-08-28 13:10:00,31.54,31.57,31.5,31.51,33800.0,21.9586,21.9795,21.9307,21.9377,33800.0
2007-08-28 13:20:00,31.51,31.58,31.5,31.58,23800.0,21.9377,21.9864,21.9307,21.9864,23800.0
2007-08-28 13:30:00,31.58,31.58,31.48,31.56,26600.0,21.9864,21.9864,21.9168,21.9725,26600.0
2007-08-28 13:40:00,31.56,31.58,31.52,31.58,27800.0,21.9725,21.9864,21.9446,21.9864,27800.0
2007-08-28 13:50:00,31.59,31.64,31.57,31.64,35600.0,21.9934,22.0282,21.9795,22.0282,35600.0
2007-08-28 14:00:00,31.64,31.81,31.61,31.74,78000.0,22.0282,22.1466,22.0073,22.0978,78000.0
2007-08-28 14:10:00,31.73,31.83,31.61,31.63,113800.0,22.0909,22.1605,22.0073,22.0212,113800.0
2007-08-28 14:20:00,31.66,31.67,31.53,31.55,56000.0,22.0421,22.0491,21.9516,21.9655,56000.0
2007-08-28 14:30:00,31.53,31.6,31.52,31.54,51000.0,21.9516,22.0003,21.9446,21.9586,51000.0
2007-08-28 14:40:00,31.55,31.57,31.43,31.43,61000.0,21.9655,21.9795,21.882,21.882,61000.0
2007-08-28 14:50:00,31.45,31.45,31.23,31.27,160200.0,21.8959,21.8959,21.7427,21.7706,160200.0
2007-08-28 15:00:00,31.28,31.33,31.25,31.33,76800.0,21.7776,21.8124,21.7567,21.8124,76800.0
2007-08-28 15:10:00,31.33,31.38,31.25,31.33,67800.0,21.8124,21.8472,21.7567,21.8124,67800.0
2007-08-28 15:20:00,31.33,31.47,31.16,31.18,270400.0,21.8124,21.9098,21.694,21.7079,270400.0
2007-08-28 15:30:00,31.18,31.33,31.14,31.2,325600.0,21.7079,21.8124,21.6801,21.7219,325600.0
2007-08-28 15:40:00,31.19,31.31,31.14,31.24,167400.0,21.7149,21.7984,21.6801,21.7497,167400.0
2007-08-28 15:50:00,31.25,31.25,31.0,31.12,287600.0,21.7567,21.7567,21.5826,21.6662,287600.0
2007-08-29 09:30:00,31.4,31.5,31.36,31.45,43400.0,21.8611,21.9307,21.8333,21.8959,43400.0
2007-08-29 09:40:00,31.45,31.55,31.43,31.48,167400.0,21.8959,21.9655,21.882,21.9168,167400.0
2007-08-29 09:50:00,31.5,31.57,31.39,31.5,66400.0,21.9307,21.9795,21.8541,21.9307,66400.0
2007-08-29 10:00:00,31.49,31.5,31.47,31.49,30200.0,21.9238,21.9307,21.9098,21.9238,30200.0
2007-08-29 10:10:00,31.49,31.59,31.46,31.54,88600.0,21.9238,21.9934,21.9029,21.9586,88600.0
2007-08-29 10:20:00,31.57,31.67,31.5,31.55,35000.0,21.9795,22.0491,21.9307,21.9655,35000.0
2007-08-29 10:30:00,31.5,31.54,31.4,31.4,56000.0,21.9307,21.9586,21.8611,21.8611,56000.0
2007-08-29 10:40:00,31.4,31.55,31.39,31.52,47800.0,21.8611,21.9655,21.8541,21.9446,47800.0
2007-08-29 10:50:00,31.53,31.63,31.52,31.6,18400.0,21.9516,22.0212,21.9446,22.0003,18400.0
2007-08-29 11:00:00,31.61,31.75,31.61,31.72,92000.0,22.0073,22.1048,22.0073,22.0839,92000.0
2007-08-29 11:10:00,31.73,31.81,31.71,31.73,25200.0,22.0909,22.1466,22.0769,22.0909,25200.0
2007-08-29 11:20:00,31.72,31.75,31.68,31.7,23400.0,22.0839,22.1048,22.056,22.07,23400.0
2007-08-29 11:30:00,31.7,31.75,31.69,31.71,30000.0,22.07,22.1048,22.063,22.0769,30000.0
2007-08-29 11:40:00,31.73,31.86,31.71,31.83,32200.0,22.0909,22.1814,22.0769,22.1605,32200.0
2007-08-29 11:50:00,31.83,31.88,31.79,31.81,32000.0,22.1605,22.1953,22.1326,22.1466,32000.0
2007-08-29 12:00:00,31.79,31.85,31.7,31.7,25800.0,22.1326,22.1744,22.07,22.07,25800.0
2007-08-29 12:10:00,31.7,31.71,31.66,31.69,39200.0,22.07,22.0769,22.0421,22.063,39200.0
2007-08-29 12:20:00,31.69,31.69,31.57,31.59,29400.0,22.063,22.063,21.9795,21.9934,29400.0
2007-08-29 12:30:00,31.56,31.61,31.51,31.57,18200.0,21.9725,22.0073,21.9377,21.9795,18200.0
2007-08-29 12:40:00,31.56,31.72,31.56,31.69,27600.0,21.9725,22.0839,21.9725,22.063,27600.0
2007-08-29 12:50:00,31.7,31.71,31.54,31.54,23000.0,22.07,22.0769,21.9586,21.9586,23000.0
2007-08-29 13:00:00,31.54,31.57,31.54,31.57,10800.0,21.9586,21.9795,21.9586,21.9795,10800.0
2007-08-29 13:10:00,31.55,31.6,31.5,31.54,22000.0,21.9655,22.0003,21.9307,21.9586,22000.0
2007-08-29 13:20:00,31.53,31.6,31.5,31.59,29000.0,21.9516,22.0003,21.9307,21.9934,29000.0
2007-08-29 13:30:00,31.58,31.73,31.58,31.68,24000.0,21.9864,22.0909,21.9864,22.056,24000.0
2007-08-29 13:40:00,31.67,31.75,31.64,31.67,26600.0,22.0491,22.1048,22.0282,22.0491,26600.0
2007-08-29 13:50:00,31.68,31.75,31.64,31.68,65000.0,22.056,22.1048,22.0282,22.056,65000.0
2007-08-29 14:00:00,31.7,31.84,31.7,31.81,39200.0,22.07,22.1674,22.07,22.1466,39200.0
2007-08-29 14:10:00,31.8,31.8,31.7,31.76,33800.0,22.1396,22.1396,22.07,22.1117,33800.0
2007-08-29 14:20:00,31.76,31.82,31.73,31.76,37400.0,22.1117,22.1535,22.0909,22.1117,37400.0
2007-08-29 14:30:00,31.76,31.8,31.74,31.75,48400.0,22.1117,22.1396,22.0978,22.1048,48400.0
2007-08-29 14:40:00,31.78,31.8,31.75,31.78,17000.0,22.1257,22.1396,22.1048,22.1257,17000.0
2007-08-29 14:50:00,31.77,31.8,31.75,31.79,13200.0,22.1187,22.1396,22.1048,22.1326,13200.0
2007-08-29 15:00:00,31.79,31.93,31.72,31.92,90600.0,22.1326,22.2301,22.0839,22.2231,90600.0
2007-08-29 15:10:00,31.93,32.0,31.87,31.9,62600.0,22.2301,22.2788,22.1883,22.2092,62600.0
2007-08-29 15:20:00,31.89,31.94,31.89,31.92,27000.0,22.2022,22.2371,22.2022,22.2231,27000.0
2007-08-29 15:30:00,31.92,32.01,31.92,32.01,84200.0,22.2231,22.2858,22.2231,22.2858,84200.0
2007-08-29 15:40:00,32.01,32.07,31.98,32.05,61000.0,22.2858,22.3276,22.2649,22.3136,61000.0
2007-08-29 15:50:00,32.04,32.14,32.0,32.14,132000.0,22.3067,22.3763,22.2788,22.3763,132000.0
2007-08-30 09:30:00,32.12,32.12,31.71,31.86,45000.0,22.3624,22.3624,22.0769,22.1814,45000.0
2007-08-30 09:40:00,31.87,32.0,31.78,31.97,63800.0,22.1883,22.2788,22.1257,22.2579,63800.0
2007-08-30 09:50:00,32.0,32.03,31.95,31.97,43200.0,22.2788,22.2997,22.244,22.2579,43200.0
2007-08-30 10:00:00,31.97,32.09,31.92,32.02,51400.0,22.2579,22.3415,22.2231,22.2928,51400.0
2007-08-30 10:10:00,31.99,32.02,31.89,32.01,18400.0,22.2719,22.2928,22.2022,22.2858,18400.0
2007-08-30 10:20:00,32.02,32.07,31.94,32.06,38400.0,22.2928,22.3276,22.2371,22.3206,38400.0
2007-08-30 10:30:00,32.06,32.09,32.01,32.04,26600.0,22.3206,22.3415,22.2858,22.3067,26600.0
2007-08-30 10:40:00,32.02,32.11,32.02,32.1,42400.0,22.2928,22.3554,22.2928,22.3485,42400.0
2007-08-30 10:50:00,32.09,32.14,32.09,32.13,10400.0,22.3415,22.3763,22.3415,22.3693,10400.0
2007-08-30 11:00:00,32.13,32.16,32.09,32.09,20600.0,22.3693,22.3902,22.3415,22.3415,20600.0
2007-08-30 11:10:00,32.1,32.16,32.1,32.14,31200.0,22.3485,22.3902,22.3485,22.3763,31200.0
2007-08-30 11:20:00,32.14,32.18,32.11,32.14,32800.0,22.3763,22.4041,22.3554,22.3763,32800.0
2007-08-30 11:30:00,32.14,32.16,32.13,32.13,16200.0,22.3763,22.3902,22.3693,22.3693,16200.0
2007-08-30 11:40:00,32.15,32.24,32.1,32.21,37400.0,22.3833,22.4459,22.3485,22.425,37400.0
2007-08-30 11:50:00,32.22,32.23,32.17,32.2,15000.0,22.432,22.439,22.3972,22.4181,15000.0
2007-08-30 12:00:00,32.2,32.2,32.12,32.15,22800.0,22.4181,22.4181,22.3624,22.3833,22800.0
2007-08-30 12:10:00,32.14,32.18,32.08,32.1,42400.0,22.3763,22.4041,22.3345,22.3485,42400.0
2007-08-30 12:20:00,32.1,32.13,32.02,32.09,41200.0,22.3485,22.3693,22.2928,22.3415,41200.0
2007-08-30 12:30:00,32.05,32.14,32.03,32.12,116800.0,22.3136,22.3763,22.2997,22.3624,116800.0
2007-08-30 12:40:00,32.13,32.17,32.1,32.16,8600.0,22.3693,22.3972,22.3485,22.3902,8600.0
2007-08-30 12:50:00,32.16,32.19,32.13,32.18,6800.0,22.3902,22.4111,22.3693,22.4041,6800.0
2007-08-30 13:00:00,32.18,32.18,32.14,32.17,9000.0,22.4041,22.4041,22.3763,22.3972,9000.0
2007-08-30 13:10:00,32.17,32.2,32.14,32.19,14800.0,22.3972,22.4181,22.3763,22.4111,14800.0
2007-08-30 13:20:00,32.2,32.2,32.08,32.09,25000.0,22.4181,22.4181,22.3345,22.3415,25000.0
2007-08-30 13:30:00,32.09,32.1,32.03,32.09,19400.0,22.3415,22.3485,22.2997,22.3415,19400.0
2007-08-30 13:40:00,32.1,32.1,32.02,32.08,28600.0,22.3485,22.3485,22.2928,22.3345,28600.0
2007-08-30 13:50:00,32.08,32.09,32.01,32.08,43400.0,22.3345,22.3415,22.2858,22.3345,43400.0
2007-08-30 14:00:00,32.09,32.13,32.01,32.01,20000.0,22.3415,22.3693,22.2858,22.2858,20000.0
2007-08-30 14:10:00,32.02,32.06,32.0,32.02,18400.0,22.2928,22.3206,22.2788,22.2928,18400.0
2007-08-30 14:20:00,32.02,32.03,32.0,32.0,18200.0,22.2928,22.2997,22.2788,22.2788,18200.0
2007-08-30 14:30:00,32.0,32.03,32.0,32.0,66200.0,22.2788,22.2997,22.2788,22.2788,66200.0
2007-08-30 14:40:00,32.0,32.04,32.0,32.01,55800.0,22.2788,22.3067,22.2788,22.2858,55800.0
2007-08-30 14:50:00,32.01,32.1,32.0,32.04,45000.0,22.2858,22.3485,22.2788,22.3067,45000.0
2007-08-30 15:00:00,32.03,32.1,32.01,32.05,44400.0,22.2997,22.3485,22.2858,22.3136,44400.0
2007-08-30 15:10:00,32.06,32.13,32.01,32.04,39800.0,22.3206,22.3693,22.2858,22.3067,39800.0
2007-08-30 15:20:00,32.05,32.23,32.05,32.12,77600.0,22.3136,22.439,22.3136,22.3624,77600.0
2007-08-30 15:30:00,32.13,32.13,32.06,32.1,58200.0,22.3693,22.3693,22.3206,22.3485,58200.0
2007-08-30 15:40:00,32.09,32.12,32.02,32.06,58000.0,22.3415,22.3624,22.2928,22.3206,58000.0
2007-08-30 15:50:00,32.06,32.12,32.06,32.08,30000.0,22.3206,22.3624,22.3206,22.3345,30000.0
2007-08-31 09:30:00,32.25,32.37,32.15,32.23,53200.0,22.4529,22.5364,22.3833,22.439,53200.0
2007-08-31 09:40:00,32.2,32.33,32.04,32.06,27600.0,22.4181,22.5086,22.3067,22.3206,27600.0
2007-08-31 09:50:00,32.09,32.24,32.06,32.24,19600.0,22.3415,22.4459,22.3206,22.4459,19600.0
2007-08-31 10:00:00,32.27,32.27,32.13,32.13,35800.0,22.4668,22.4668,22.3693,22.3693,35800.0
2007-08-31 10:10:00,32.15,32.19,32.05,32.18,63200.0,22.3833,22.4111,22.3136,22.4041,63200.0
2007-08-31 10:20:00,32.15,32.19,32.1,32.19,13600.0,22.3833,22.4111,22.3485,22.4111,13600.0
2007-08-31 10:30:00,32.21,32.26,32.17,32.22,43400.0,22.425,22.4598,22.3972,22.432,43400.0
2007-08-31 10:40:00,32.24,32.26,32.17,32.2,79200.0,22.4459,22.4598,22.3972,22.4181,79200.0
2007-08-31 10:50:00,32.21,32.29,32.2,32.26,78000.0,22.425,22.4807,22.4181,22.4598,78000.0
2007-08-31 11:00:00,32.26,32.27,32.2,32.27,51600.0,22.4598,22.4668,22.4181,22.4668,51600.0
2007-08-31 11:10:00,32.26,32.32,32.24,32.24,25600.0,22.4598,22.5016,22.4459,22.4459,25600.0
2007-08-31 11:20:00,32.27,32.29,32.2,32.29,11000.0,22.4668,22.4807,22.4181,22.4807,11000.0
2007-08-31 11:30:00,32.29,32.38,32.29,32.34,11200.0,22.4807,22.5434,22.4807,22.5155,11200.0
2007-08-31 11:40:00,32.34,32.38,32.34,32.37,26600.0,22.5155,22.5434,22.5155,22.5364,26600.0
2007-08-31 11:50:00,32.38,32.46,32.35,32.44,50200.0,22.5434,22.5991,22.5225,22.5852,50200.0
2007-08-31 12:00:00,32.46,32.48,32.45,32.47,8000.0,22.5991,22.613,22.5921,22.6061,8000.0
2007-08-31 12:10:00,32.47,32.48,32.45,32.48,11200.0,22.6061,22.613,22.5921,22.613,11200.0
2007-08-31 12:20:00,32.47,32.52,32.45,32.45,61200.0,22.6061,22.6409,22.5921,22.5921,61200.0
2007-08-31 12:30:00,32.46,32.49,32.46,32.48,10800.0,22.5991,22.62,22.5991,22.613,10800.0
2007-08-31 12:40:00,32.49,32.49,32.34,32.34,8200.0,22.62,22.62,22.5155,22.5155,8200.0
2007-08-31 12:50:00,32.34,32.39,32.3,32.39,8200.0,22.5155,22.5504,22.4877,22.5504,8200.0
2007-08-31 13:00:00,32.41,32.41,32.32,32.34,5200.0,22.5643,22.5643,22.5016,22.5155,5200.0
2007-08-31 13:10:00,32.36,32.41,32.36,32.4,3400.0,22.5295,22.5643,22.5295,22.5573,3400.0
2007-08-31 13:20:00,32.42,32.47,32.42,32.47,4600.0,22.5712,22.6061,22.5712,22.6061,4600.0
2007-08-31 13:30:00,32.48,32.5,32.47,32.49,18000.0,22.613,22.6269,22.6061,22.62,18000.0
2007-08-31 13:40:00,32.49,32.5,32.47,32.47,20000.0,22.62,22.6269,22.6061,22.6061,20000.0
2007-08-31 13:50:00,32.46,32.5,32.43,32.49,15200.0,22.5991,22.6269,22.5782,22.62,15200.0
2007-08-31 14:00:00,32.49,32.51,32.48,32.49,35000.0,22.62,22.6339,22.613,22.62,35000.0
2007-08-31 14:10:00,32.49,32.5,32.48,32.5,16600.0,22.62,22.6269,22.613,22.6269,16600.0
2007-08-31 14:20:00,32.49,32.5,32.48,32.5,13800.0,22.62,22.6269,22.613,22.6269,13800.0
2007-08-31 14:30:00,32.5,32.51,32.48,32.49,11400.0,22.6269,22.6339,22.613,22.62,11400.0
2007-08-31 14:40:00,32.5,32.5,32.48,32.49,56400.0,22.6269,22.6269,22.613,22.62,56400.0
2007-08-31 14:50:00,32.49,32.5,32.49,32.49,26000.0,22.62,22.6269,22.62,22.62,26000.0
2007-08-31 15:00:00,32.49,32.5,32.47,32.47,47200.0,22.62,22.6269,22.6061,22.6061,47200.0
2007-08-31 15:10:00,32.45,32.5,32.45,32.49,14200.0,22.5921,22.6269,22.5921,22.62,14200.0
2007-08-31 15:20:00,32.49,32.49,32.42,32.45,26800.0,22.62,22.62,22.5712,22.5921,26800.0
2007-08-31 15:30:00,32.45,32.5,32.44,32.5,42200.0,22.5921,22.6269,22.5852,22.6269,42200.0
2007-08-31 15:40:00,32.5,32.52,32.47,32.49,174200.0,22.6269,22.6409,22.6061,22.62,174200.0
2007-08-31 15:50:00,32.49,32.53,32.37,32.45,145600.0,22.62,22.6478,22.5364,22.5921,145600.0
2007-09-04 09:30:00,32.49,32.54,32.34,32.35,31800.0,22.62,22.6548,22.5155,22.5225,31800.0
2007-09-04 09:40:00,32.33,32.55,32.33,32.48,45800.0,22.5086,22.6617,22.5086,22.613,45800.0
2007-09-04 09:50:00,32.49,32.55,32.44,32.52,37400.0,22.62,22.6617,22.5852,22.6409,37400.0
2007-09-04 10:00:00,32.52,32.55,32.47,32.48,52000.0,22.6409,22.6617,22.6061,22.613,52000.0
2007-09-04 10:10:00,32.49,32.52,32.47,32.51,46600.0,22.62,22.6409,22.6061,22.6339,46600.0
2007-09-04 10:20:00,32.52,32.52,32.49,32.52,30000.0,22.6409,22.6409,22.62,22.6409,30000.0
2007-09-04 10:30:00,32.51,32.55,32.48,32.52,51000.0,22.6339,22.6617,22.613,22.6409,51000.0
2007-09-04 10:40:00,32.52,32.55,32.52,32.55,23600.0,22.6409,22.6617,22.6409,22.6617,23600.0
2007-09-04 10:50:00,32.55,32.55,32.53,32.54,32600.0,22.6617,22.6617,22.6478,22.6548,32600.0
2007-09-04 11:00:00,32.54,32.55,32.5,32.5,20200.0,22.6548,22.6617,22.6269,22.6269,20200.0
2007-09-04 11:10:00,32.5,32.55,32.49,32.51,30600.0,22.6269,22.6617,22.62,22.6339,30600.0
2007-09-04 11:20:00,32.52,32.54,32.45,32.48,30600.0,22.6409,22.6548,22.5921,22.613,30600.0
2007-09-04 11:30:00,32.49,32.67,32.49,32.67,30400.0,22.62,22.7453,22.62,22.7453,30400.0
2007-09-04 11:40:00,32.67,32.76,32.66,32.74,35000.0,22.7453,22.808,22.7383,22.794,35000.0
2007-09-04 11:50:00,32.74,32.74,32.56,32.6,31200.0,22.794,22.794,22.6687,22.6966,31200.0
2007-09-04 12:00:00,32.63,32.63,32.58,32.59,9800.0,22.7174,22.7174,22.6826,22.6896,9800.0
2007-09-04 12:10:00,32.59,32.65,32.58,32.65,7000.0,22.6896,22.7314,22.6826,22.7314,7000.0
2007-09-04 12:20:00,32.63,32.74,32.63,32.74,15000.0,22.7174,22.794,22.7174,22.794,15000.0
2007-09-04 12:30:00,32.72,32.76,32.65,32.67,15200.0,22.7801,22.808,22.7314,22.7453,15200.0
2007-09-04 12:40:00,32.68,32.75,32.68,32.73,8400.0,22.7523,22.801,22.7523,22.7871,8400.0
2007-09-04 12:50:00,32.76,32.82,32.75,32.81,10400.0,22.808,22.8497,22.801,22.8428,10400.0
2007-09-04 13:00:00,32.82,32.84,32.77,32.82,26000.0,22.8497,22.8636,22.8149,22.8497,26000.0
2007-09-04 13:10:00,32.82,32.83,32.81,32.82,47400.0,22.8497,22.8567,22.8428,22.8497,47400.0
2007-09-04 13:20:00,32.84,32.89,32.82,32.89,27200.0,22.8636,22.8985,22.8497,22.8985,27200.0
2007-09-04 13:30:00,32.89,32.96,32.84,32.84,14800.0,22.8985,22.9472,22.8636,22.8636,14800.0
2007-09-04 13:40:00,32.84,32.93,32.82,32.9,20400.0,22.8636,22.9263,22.8497,22.9054,20400.0
2007-09-04 13:50:00,32.9,32.95,32.87,32.92,21600.0,22.9054,22.9402,22.8845,22.9193,21600.0
2007-09-04 14:00:00,32.91,32.93,32.87,32.88,28200.0,22.9124,22.9263,22.8845,22.8915,28200.0
2007-09-04 14:10:00,32.89,32.97,32.89,32.91,19400.0,22.8985,22.9542,22.8985,22.9124,19400.0
2007-09-04 14:20:00,32.91,32.93,32.86,32.87,20000.0,22.9124,22.9263,22.8776,22.8845,20000.0
2007-09-04 14:30:00,32.87,33.0,32.87,33.0,34000.0,22.8845,22.975,22.8845,22.975,34000.0
2007-09-04 14:40:00,33.0,33.1,33.0,33.08,53800.0,22.975,23.0447,22.975,23.0307,53800.0
2007-09-04 14:50:00,33.09,33.18,33.08,33.09,111800.0,23.0377,23.1004,23.0307,23.0377,111800.0
2007-09-04 15:00:00,33.1,33.11,32.9,32.95,40800.0,23.0447,23.0516,22.9054,22.9402,40800.0
2007-09-04 15:10:00,32.95,33.09,32.94,33.08,29400.0,22.9402,23.0377,22.9333,23.0307,29400.0
2007-09-04 15:20:00,33.09,33.15,33.05,33.1,35800.0,23.0377,23.0795,23.0099,23.0447,35800.0
2007-09-04 15:30:00,33.1,33.13,33.04,33.05,22000.0,23.0447,23.0656,23.0029,23.0099,22000.0
2007-09-04 15:40:00,33.05,33.07,32.85,32.9,45400.0,23.0099,23.0238,22.8706,22.9054,45400.0
2007-09-04 15:50:00,32.88,32.95,32.82,32.95,67600.0,22.8915,22.9402,22.8497,22.9402,67600.0
2007-09-05 09:30:00,32.9,32.9,32.18,32.25,104200.0,22.9054,22.9054,22.4041,22.4529,104200.0
2007-09-05 09:40:00,32.23,32.55,32.22,32.52,64600.0,22.439,22.6617,22.432,22.6409,64600.0
2007-09-05 09:50:00,32.56,32.57,32.26,32.37,67400.0,22.6687,22.6757,22.4598,22.5364,67400.0
2007-09-05 10:00:00,32.37,32.4,32.3,32.33,39200.0,22.5364,22.5573,22.4877,22.5086,39200.0
2007-09-05 10:10:00,32.33,32.34,32.21,32.23,38000.0,22.5086,22.5155,22.425,22.439,38000.0
2007-09-05 10:20:00,32.23,32.24,32.19,32.2,50400.0,22.439,22.4459,22.4111,22.4181,50400.0
2007-09-05 10:30:00,32.18,32.2,32.12,32.2,36000.0,22.4041,22.4181,22.3624,22.4181,36000.0
2007-09-05 10:40:00,32.2,32.27,32.2,32.26,36000.0,22.4181,22.4668,22.4181,22.4598,36000.0
2007-09-05 10:50:00,32.26,32.27,32.22,32.27,34800.0,22.4598,22.4668,22.432,22.4668,34800.0
2007-09-05 11:00:00,32.24,32.24,32.09,32.1,26800.0,22.4459,22.4459,22.3415,22.3485,26800.0
2007-09-05 11:10:00,32.08,32.12,32.01,32.03,38000.0,22.3345,22.3624,22.2858,22.2997,38000.0
2007-09-05 11:20:00,32.03,32.05,31.98,32.01,31200.0,22.2997,22.3136,22.2649,22.2858,31200.0
2007-09-05 11:30:00,32.0,32.02,31.86,31.91,29200.0,22.2788,22.2928,22.1814,22.2162,29200.0
2007-09-05 11:40:00,31.88,32.07,31.86,32.07,67800.0,22.1953,22.3276,22.1814,22.3276,67800.0
2007-09-05 11:50:00,32.06,32.09,32.02,32.09,38200.0,22.3206,22.3415,22.2928,22.3415,38200.0
2007-09-05 12:00:00,32.08,32.13,32.06,32.12,57800.0,22.3345,22.3693,22.3206,22.3624,57800.0
2007-09-05 12:10:00,32.12,32.18,32.12,32.17,56600.0,22.3624,22.4041,22.3624,22.3972,56600.0
2007-09-05 12:20:00,32.17,32.17,32.12,32.14,40400.0,22.3972,22.3972,22.3624,22.3763,40400.0
2007-09-05 12:30:00,32.14,32.14,32.06,32.1,33400.0,22.3763,22.3763,22.3206,22.3485,33400.0
2007-09-05 12:40:00,32.13,32.13,32.01,32.04,13600.0,22.3693,22.3693,22.2858,22.3067,13600.0
2007-09-05 12:50:00,32.02,32.05,32.0,32.05,23600.0,22.2928,22.3136,22.2788,22.3136,23600.0
2007-09-05 13:00:00,32.05,32.1,32.05,32.1,25200.0,22.3136,22.3485,22.3136,22.3485,25200.0
2007-09-05 13:10:00,32.1,32.17,32.1,32.16,19800.0,22.3485,22.3972,22.3485,22.3902,19800.0
2007-09-05 13:20:00,32.16,32.18,32.1,32.1,39000.0,22.3902,22.4041,22.3485,22.3485,39000.0
2007-09-05 13:30:00,32.1,32.13,32.07,32.1,43800.0,22.3485,22.3693,22.3276,22.3485,43800.0
2007-09-05 13:40:00,32.13,32.13,32.06,32.13,31600.0,22.3693,22.3693,22.3206,22.3693,31600.0
2007-09-05 13:50:00,32.1,32.1,32.0,32.04,47000.0,22.3485,22.3485,22.2788,22.3067,47000.0
2007-09-05 14:00:00,32.04,32.08,31.88,31.88,44000.0,22.3067,22.3345,22.1953,22.1953,44000.0
2007-09-05 14:10:00,31.88,31.9,31.79,31.9,40800.0,22.1953,22.2092,22.1326,22.2092,40800.0
2007-09-05 14:20:00,31.9,31.91,31.86,31.9,28600.0,22.2092,22.2162,22.1814,22.2092,28600.0
2007-09-05 14:30:00,31.9,32.06,31.9,32.06,34000.0,22.2092,22.3206,22.2092,22.3206,34000.0
2007-09-05 14:40:00,32.03,32.05,31.95,32.02,23400.0,22.2997,22.3136,22.244,22.2928,23400.0
2007-09-05 14:50:00,32.02,32.12,32.01,32.1,32600.0,22.2928,22.3624,22.2858,22.3485,32600.0
2007-09-05 15:00:00,32.1,32.21,32.08,32.18,25000.0,22.3485,22.425,22.3345,22.4041,25000.0
2007-09-05 15:10:00,32.2,32.2,32.13,32.16,29800.0,22.4181,22.4181,22.3693,22.3902,29800.0
2007-09-05 15:20:00,32.18,32.27,32.15,32.27,58800.0,22.4041,22.4668,22.3833,22.4668,58800.0
2007-09-05 15:30:00,32.28,32.33,32.23,32.24,103000.0,22.4738,22.5086,22.439,22.4459,103000.0
2007-09-05 15:40:00,32.25,32.4,32.24,32.38,128000.0,22.4529,22.5573,22.4459,22.5434,128000.0
2007-09-05 15:50:00,32.38,32.54,32.37,32.51,255200.0,22.5434,22.6548,22.5364,22.6339,255200.0
2007-09-06 09:30:00,32.57,33.26,32.57,33.24,111200.0,22.6757,23.1561,22.6757,23.1421,111200.0
2007-09-06 09:40:00,33.24,33.24,33.05,33.07,67800.0,23.1421,23.1421,23.0099,23.0238,67800.0
2007-09-06 09:50:00,33.07,33.13,32.98,33.08,65800.0,23.0238,23.0656,22.9611,23.0307,65800.0
2007-09-06 10:00:00,33.05,33.08,32.83,33.02,90000.0,23.0099,23.0307,22.8567,22.989,90000.0
2007-09-06 10:10:00,33.02,33.06,32.98,32.99,59200.0,22.989,23.0168,22.9611,22.9681,59200.0
2007-09-06 10:20:00,32.99,33.07,32.97,33.07,30200.0,22.9681,23.0238,22.9542,23.0238,30200.0
2007-09-06 10:30:00,33.05,33.1,33.05,33.09,30000.0,23.0099,23.0447,23.0099,23.0377,30000.0
2007-09-06 10:40:00,33.09,33.13,33.08,33.13,47000.0,23.0377,23.0656,23.0307,23.0656,47000.0
2007-09-06 10:50:00,33.13,33.22,33.12,33.13,33200.0,23.0656,23.1282,23.0586,23.0656,33200.0
2007-09-06 11:00:00,33.16,33.2,33.14,33.15,37200.0,23.0864,23.1143,23.0725,23.0795,37200.0
2007-09-06 11:10:00,33.17,33.25,33.17,33.21,30600.0,23.0934,23.1491,23.0934,23.1212,30600.0
2007-09-06 11:20:00,33.24,33.43,33.24,33.43,48400.0,23.1421,23.2744,23.1421,23.2744,48400.0
2007-09-06 11:30:00,33.43,33.5,33.38,33.38,100600.0,23.2744,23.3232,23.2396,23.2396,100600.0
2007-09-06 11:40:00,33.4,33.48,33.38,33.47,60400.0,23.2535,23.3092,23.2396,23.3023,60400.0
2007-09-06 11:50:00,33.46,33.57,33.43,33.5,95800.0,23.2953,23.3719,23.2744,23.3232,95800.0
2007-09-06 12:00:00,33.5,33.51,33.44,33.49,37400.0,23.3232,23.3301,23.2814,23.3162,37400.0
2007-09-06 12:10:00,33.48,33.62,33.48,33.56,42400.0,23.3092,23.4067,23.3092,23.3649,42400.0
2007-09-06 12:20:00,33.54,33.6,33.5,33.52,23400.0,23.351,23.3928,23.3232,23.3371,23400.0
2007-09-06 12:30:00,33.52,33.53,33.48,33.5,13600.0,23.3371,23.344,23.3092,23.3232,13600.0
2007-09-06 12:40:00,33.52,33.54,33.5,33.5,52400.0,23.3371,23.351,23.3232,23.3232,52400.0
2007-09-06 12:50:00,33.5,33.57,33.5,33.57,88800.0,23.3232,23.3719,23.3232,23.3719,88800.0
2007-09-06 13:00:00,33.56,33.6,33.5,33.52,38000.0,23.3649,23.3928,23.3232,23.3371,38000.0
2007-09-06 13:10:00,33.52,33.54,33.48,33.51,60400.0,23.3371,23.351,23.3092,23.3301,60400.0
2007-09-06 13:20:00,33.52,33.52,33.48,33.5,21600.0,23.3371,23.3371,23.3092,23.3232,21600.0
2007-09-06 13:30:00,33.49,33.6,33.45,33.46,44600.0,23.3162,23.3928,23.2883,23.2953,44600.0
2007-09-06 13:40:00,33.48,33.54,33.47,33.51,37000.0,23.3092,23.351,23.3023,23.3301,37000.0
2007-09-06 13:50:00,33.51,33.54,33.51,33.54,15800.0,23.3301,23.351,23.3301,23.351,15800.0
2007-09-06 14:00:00,33.53,33.58,33.49,33.54,34600.0,23.344,23.3788,23.3162,23.351,34600.0
2007-09-06 14:10:00,33.55,33.74,33.48,33.5,121000.0,23.358,23.4902,23.3092,23.3232,121000.0
2007-09-06 14:20:00,33.51,33.54,33.45,33.45,49800.0,23.3301,23.351,23.2883,23.2883,49800.0
2007-09-06 14:30:00,33.46,33.62,33.44,33.62,306400.0,23.2953,23.4067,23.2814,23.4067,306400.0
2007-09-06 14:40:00,33.62,33.63,33.57,33.58,37400.0,23.4067,23.4137,23.3719,23.3788,37400.0
2007-09-06 14:50:00,33.56,33.58,33.51,33.58,70400.0,23.3649,23.3788,23.3301,23.3788,70400.0
2007-09-06 15:00:00,33.57,33.65,33.57,33.58,54800.0,23.3719,23.4276,23.3719,23.3788,54800.0
2007-09-06 15:10:00,33.57,33.7,33.56,33.68,70000.0,23.3719,23.4624,23.3649,23.4485,70000.0
2007-09-06 15:20:00,33.66,33.67,33.63,33.67,58000.0,23.4345,23.4415,23.4137,23.4415,58000.0
2007-09-06 15:30:00,33.66,33.69,33.64,33.67,71400.0,23.4345,23.4554,23.4206,23.4415,71400.0
2007-09-06 15:40:00,33.65,33.66,33.53,33.62,184000.0,23.4276,23.4345,23.344,23.4067,184000.0
2007-09-06 15:50:00,33.65,33.79,33.59,33.66,131600.0,23.4276,23.5251,23.3858,23.4345,131600.0
2007-09-07 09:30:00,33.29,33.4,33.05,33.33,142200.0,23.1769,23.2535,23.0099,23.2048,142200.0
2007-09-07 09:40:00,33.33,33.49,33.33,33.49,57400.0,23.2048,23.3162,23.2048,23.3162,57400.0
2007-09-07 09:50:00,33.49,33.57,33.49,33.52,66000.0,23.3162,23.3719,23.3162,23.3371,66000.0
2007-09-07 10:00:00,33.52,33.6,33.52,33.52,38200.0,23.3371,23.3928,23.3371,23.3371,38200.0
2007-09-07 10:10:00,33.55,33.56,33.2,33.34,90000.0,23.358,23.3649,23.1143,23.2118,90000.0
2007-09-07 10:20:00,33.34,33.44,33.32,33.35,87400.0,23.2118,23.2814,23.1978,23.2187,87400.0
2007-09-07 10:30:00,33.29,33.31,33.04,33.08,46000.0,23.1769,23.1909,23.0029,23.0307,46000.0
2007-09-07 10:40:00,33.09,33.24,33.07,33.18,73200.0,23.0377,23.1421,23.0238,23.1004,73200.0
2007-09-07 10:50:00,33.18,33.22,33.12,33.13,31000.0,23.1004,23.1282,23.0586,23.0656,31000.0
2007-09-07 11:00:00,33.15,33.16,33.07,33.07,32200.0,23.0795,23.0864,23.0238,23.0238,32200.0
2007-09-07 11:10:00,33.06,33.06,33.0,33.01,58000.0,23.0168,23.0168,22.975,22.982,58000.0
2007-09-07 11:20:00,33.0,33.05,32.99,33.0,40400.0,22.975,23.0099,22.9681,22.975,40400.0
2007-09-07 11:30:00,33.0,33.09,32.99,33.09,41200.0,22.975,23.0377,22.9681,23.0377,41200.0
2007-09-07 11:40:00,33.09,33.18,33.07,33.13,33600.0,23.0377,23.1004,23.0238,23.0656,33600.0
2007-09-07 11:50:00,33.15,33.17,33.02,33.16,58200.0,23.0795,23.0934,22.989,23.0864,58200.0
2007-09-07 12:00:00,33.16,33.22,33.03,33.12,30200.0,23.0864,23.1282,22.9959,23.0586,30200.0
2007-09-07 12:10:00,33.11,33.12,33.02,33.05,20400.0,23.0516,23.0586,22.989,23.0099,20400.0
2007-09-07 12:20:00,33.04,33.15,33.02,33.12,19200.0,23.0029,23.0795,22.989,23.0586,19200.0
2007-09-07 12:30:00,33.12,33.18,33.09,33.09,30400.0,23.0586,23.1004,23.0377,23.0377,30400.0
2007-09-07 12:40:00,33.1,33.12,32.99,33.0,24200.0,23.0447,23.0586,22.9681,22.975,24200.0
2007-09-07 12:50:00,33.01,33.02,32.93,32.99,22800.0,22.982,22.989,22.9263,22.9681,22800.0
2007-09-07 13:00:00,32.98,33.08,32.88,33.08,64200.0,22.9611,23.0307,22.8915,23.0307,64200.0
2007-09-07 13:10:00,33.09,33.13,32.9,32.96,44800.0,23.0377,23.0656,22.9054,22.9472,44800.0
2007-09-07 13:20:00,32.96,32.97,32.86,32.93,25600.0,22.9472,22.9542,22.8776,22.9263,25600.0
2007-09-07 13:30:00,32.94,32.98,32.8,32.8,31000.0,22.9333,22.9611,22.8358,22.8358,31000.0
2007-09-07 13:40:00,32.78,32.85,32.71,32.8,34000.0,22.8219,22.8706,22.7731,22.8358,34000.0
2007-09-07 13:50:00,32.77,32.83,32.76,32.8,21400.0,22.8149,22.8567,22.808,22.8358,21400.0
2007-09-07 14:00:00,32.82,32.82,32.65,32.67,67600.0,22.8497,22.8497,22.7314,22.7453,67600.0
2007-09-07 14:10:00,32.68,32.76,32.67,32.72,26400.0,22.7523,22.808,22.7453,22.7801,26400.0
2007-09-07 14:20:00,32.71,32.73,32.61,32.65,36200.0,22.7731,22.7871,22.7035,22.7314,36200.0
2007-09-07 14:30:00,32.65,32.67,32.52,32.63,69400.0,22.7314,22.7453,22.6409,22.7174,69400.0
2007-09-07 14:40:00,32.63,32.63,32.52,32.54,40600.0,22.7174,22.7174,22.6409,22.6548,40600.0
2007-09-07 14:50:00,32.52,32.55,32.39,32.4,72400.0,22.6409,22.6617,22.5504,22.5573,72400.0
2007-09-07 15:00:00,32.41,32.68,32.4,32.62,59000.0,22.5643,22.7523,22.5573,22.7105,59000.0
2007-09-07 15:10:00,32.61,32.66,32.58,32.65,54000.0,22.7035,22.7383,22.6826,22.7314,54000.0
2007-09-07 15:20:00,32.63,32.69,32.55,32.55,69800.0,22.7174,22.7592,22.6617,22.6617,69800.0
2007-09-07 15:30:00,32.53,32.59,32.42,32.52,84400.0,22.6478,22.6896,22.5712,22.6409,84400.0
2007-09-07 15:40:00,32.53,32.74,32.49,32.74,94200.0,22.6478,22.794,22.62,22.794,94200.0
2007-09-07 15:50:00,32.74,32.76,32.63,32.67,117800.0,22.794,22.808,22.7174,22.7453,117800.0
2007-09-10 09:30:00,32.73,32.97,32.73,32.8,46000.0,22.7871,22.9542,22.7871,22.8358,46000.0
2007-09-10 09:40:00,32.82,32.87,32.67,32.72,35000.0,22.8497,22.8845,22.7453,22.7801,35000.0
2007-09-10 09:50:00,32.69,32.72,32.63,32.66,14800.0,22.7592,22.7801,22.7174,22.7383,14800.0
2007-09-10 10:00:00,32.67,32.72,32.58,32.68,37800.0,22.7453,22.7801,22.6826,22.7523,37800.0
2007-09-10 10:10:00,32.66,32.66,32.44,32.6,52200.0,22.7383,22.7383,22.5852,22.6966,52200.0
2007-09-10 10:20:00,32.59,32.64,32.52,32.55,43000.0,22.6896,22.7244,22.6409,22.6617,43000.0
2007-09-10 10:30:00,32.62,32.62,32.35,32.38,21800.0,22.7105,22.7105,22.5225,22.5434,21800.0
2007-09-10 10:40:00,32.42,32.45,32.34,32.35,26600.0,22.5712,22.5921,22.5155,22.5225,26600.0
2007-09-10 10:50:00,32.38,32.52,32.38,32.47,27000.0,22.5434,22.6409,22.5434,22.6061,27000.0
2007-09-10 11:00:00,32.52,32.58,32.49,32.54,18600.0,22.6409,22.6826,22.62,22.6548,18600.0
2007-09-10 11:10:00,32.52,32.54,32.5,32.5,21600.0,22.6409,22.6548,22.6269,22.6269,21600.0
2007-09-10 11:20:00,32.51,32.63,32.51,32.54,20800.0,22.6339,22.7174,22.6339,22.6548,20800.0
2007-09-10 11:30:00,32.52,32.56,32.5,32.53,25600.0,22.6409,22.6687,22.6269,22.6478,25600.0
2007-09-10 11:40:00,32.56,32.64,32.55,32.61,23800.0,22.6687,22.7244,22.6617,22.7035,23800.0
2007-09-10 11:50:00,32.61,32.67,32.59,32.61,16200.0,22.7035,22.7453,22.6896,22.7035,16200.0
2007-09-10 12:00:00,32.63,32.63,32.59,32.6,7200.0,22.7174,22.7174,22.6896,22.6966,7200.0
2007-09-10 12:10:00,32.6,32.62,32.58,32.6,5600.0,22.6966,22.7105,22.6826,22.6966,5600.0
2007-09-10 12:20:00,32.63,32.7,32.61,32.68,52600.0,22.7174,22.7662,22.7035,22.7523,52600.0
2007-09-10 12:30:00,32.72,32.72,32.54,32.54,32400.0,22.7801,22.7801,22.6548,22.6548,32400.0
2007-09-10 12:40:00,32.54,32.57,32.48,32.51,10800.0,22.6548,22.6757,22.613,22.6339,10800.0
2007-09-10 12:50:00,32.54,32.54,32.47,32.5,160400.0,22.6548,22.6548,22.6061,22.6269,160400.0
2007-09-10 13:00:00,32.5,32.59,32.5,32.59,10400.0,22.6269,22.6896,22.6269,22.6896,10400.0
2007-09-10 13:10:00,32.56,32.66,32.56,32.66,30600.0,22.6687,22.7383,22.6687,22.7383,30600.0
2007-09-10 13:20:00,32.66,32.66,32.6,32.61,41200.0,22.7383,22.7383,22.6966,22.7035,41200.0
2007-09-10 13:30:00,32.6,32.69,32.57,32.68,48800.0,22.6966,22.7592,22.6757,22.7523,48800.0
2007-09-10 13:40:00,32.66,32.68,32.65,32.66,7200.0,22.7383,22.7523,22.7314,22.7383,7200.0
2007-09-10 13:50:00,32.61,32.63,32.6,32.6,25200.0,22.7035,22.7174,22.6966,22.6966,25200.0
2007-09-10 14:00:00,32.61,32.61,32.54,32.56,25200.0,22.7035,22.7035,22.6548,22.6687,25200.0
2007-09-10 14:10:00,32.56,32.63,32.54,32.6,27800.0,22.6687,22.7174,22.6548,22.6966,27800.0
2007-09-10 14:20:00,32.6,32.72,32.58,32.7,22600.0,22.6966,22.7801,22.6826,22.7662,22600.0
2007-09-10 14:30:00,32.72,32.88,32.68,32.88,46200.0,22.7801,22.8915,22.7523,22.8915,46200.0
2007-09-10 14:40:00,32.88,32.9,32.84,32.85,45200.0,22.8915,22.9054,22.8636,22.8706,45200.0
2007-09-10 14:50:00,32.87,32.91,32.79,32.87,16800.0,22.8845,22.9124,22.8288,22.8845,16800.0
2007-09-10 15:00:00,32.87,32.99,32.84,32.99,24400.0,22.8845,22.9681,22.8636,22.9681,24400.0
2007-09-10 15:10:00,32.99,33.2,32.99,33.16,89600.0,22.9681,23.1143,22.9681,23.0864,89600.0
2007-09-10 15:20:00,33.15,33.32,33.15,33.31,119600.0,23.0795,23.1978,23.0795,23.1909,119600.0
2007-09-10 15:30:00,33.3,33.34,33.24,33.24,95200.0,23.1839,23.2118,23.1421,23.1421,95200.0
2007-09-10 15:40:00,33.25,33.3,33.19,33.2,80000.0,23.1491,23.1839,23.1073,23.1143,80000.0
2007-09-10 15:50:00,33.2,33.26,33.15,33.2,103400.0,23.1143,23.1561,23.0795,23.1143,103400.0
2007-09-11 09:30:00,33.23,33.29,33.15,33.26,17800.0,23.1352,23.1769,23.0795,23.1561,17800.0
2007-09-11 09:40:00,33.29,33.45,33.28,33.37,18800.0,23.1769,23.2883,23.17,23.2326,18800.0
2007-09-11 09:50:00,33.4,33.42,33.38,33.42,10400.0,23.2535,23.2675,23.2396,23.2675,10400.0
2007-09-11 10:00:00,33.39,33.42,33.32,33.35,27400.0,23.2466,23.2675,23.1978,23.2187,27400.0
2007-09-11 10:10:00,33.35,33.38,33.27,33.29,13400.0,23.2187,23.2396,23.163,23.1769,13400.0
2007-09-11 10:20:00,33.29,33.35,33.29,33.33,23200.0,23.1769,23.2187,23.1769,23.2048,23200.0
2007-09-11 10:30:00,33.33,33.35,33.29,33.35,36600.0,23.2048,23.2187,23.1769,23.2187,36600.0
2007-09-11 10:40:00,33.35,33.35,33.3,33.31,9800.0,23.2187,23.2187,23.1839,23.1909,9800.0
2007-09-11 10:50:00,33.3,33.31,33.28,33.31,10000.0,23.1839,23.1909,23.17,23.1909,10000.0
2007-09-11 11:00:00,33.29,33.31,33.27,33.28,37600.0,23.1769,23.1909,23.163,23.17,37600.0
2007-09-11 11:10:00,33.28,33.31,33.24,33.3,25800.0,23.17,23.1909,23.1421,23.1839,25800.0
2007-09-11 11:20:00,33.31,33.35,33.3,33.32,9000.0,23.1909,23.2187,23.1839,23.1978,9000.0
2007-09-11 11:30:00,33.33,33.33,33.24,33.25,31800.0,23.2048,23.2048,23.1421,23.1491,31800.0
2007-09-11 11:40:00,33.26,33.33,33.24,33.33,35400.0,23.1561,23.2048,23.1421,23.2048,35400.0
2007-09-11 11:50:00,33.34,33.35,33.2,33.2,16600.0,23.2118,23.2187,23.1143,23.1143,16600.0
2007-09-11 12:00:00,33.21,33.27,33.2,33.27,51200.0,23.1212,23.163,23.1143,23.163,51200.0
2007-09-11 12:10:00,33.27,33.34,33.25,33.31,19000.0,23.163,23.2118,23.1491,23.1909,19000.0
2007-09-11 12:20:00,33.32,33.34,33.28,33.32,13600.0,23.1978,23.2118,23.17,23.1978,13600.0
2007-09-11 12:30:00,33.31,33.35,33.29,33.35,18600.0,23.1909,23.2187,23.1769,23.2187,18600.0
2007-09-11 12:40:00,33.34,33.4,33.32,33.32,9800.0,23.2118,23.2535,23.1978,23.1978,9800.0
2007-09-11 12:50:00,33.34,33.44,33.34,33.38,33600.0,23.2118,23.2814,23.2118,23.2396,33600.0
2007-09-11 13:00:00,33.4,33.41,33.34,33.34,19200.0,23.2535,23.2605,23.2118,23.2118,19200.0
2007-09-11 13:10:00,33.34,33.36,33.27,33.27,25600.0,23.2118,23.2257,23.163,23.163,25600.0
2007-09-11 13:20:00,33.26,33.27,33.2,33.21,12200.0,23.1561,23.163,23.1143,23.1212,12200.0
2007-09-11 13:30:00,33.23,33.3,33.2,33.27,24200.0,23.1352,23.1839,23.1143,23.163,24200.0
2007-09-11 13:40:00,33.25,33.3,33.2,33.27,14400.0,23.1491,23.1839,23.1143,23.163,14400.0
2007-09-11 13:50:00,33.27,33.29,33.2,33.21,12400.0,23.163,23.1769,23.1143,23.1212,12400.0
2007-09-11 14:00:00,33.22,33.37,33.22,33.37,18200.0,23.1282,23.2326,23.1282,23.2326,18200.0
2007-09-11 14:10:00,33.37,33.48,33.34,33.47,32000.0,23.2326,23.3092,23.2118,23.3023,32000.0
2007-09-11 14:20:00,33.46,33.48,33.43,33.47,35600.0,23.2953,23.3092,23.2744,23.3023,35600.0
2007-09-11 14:30:00,33.48,33.48,33.36,33.36,33800.0,23.3092,23.3092,23.2257,23.2257,33800.0
2007-09-11 14:40:00,33.36,33.4,33.32,33.32,19200.0,23.2257,23.2535,23.1978,23.1978,19200.0
2007-09-11 14:50:00,33.31,33.34,33.23,33.34,33800.0,23.1909,23.2118,23.1352,23.2118,33800.0
2007-09-11 15:00:00,33.34,33.38,33.29,33.35,17000.0,23.2118,23.2396,23.1769,23.2187,17000.0
2007-09-11 15:10:00,33.35,33.48,33.33,33.46,20600.0,23.2187,23.3092,23.2048,23.2953,20600.0
2007-09-11 15:20:00,33.45,33.45,33.38,33.43,14800.0,23.2883,23.2883,23.2396,23.2744,14800.0
2007-09-11 15:30:00,33.41,33.45,33.31,33.33,20800.0,23.2605,23.2883,23.1909,23.2048,20800.0
2007-09-11 15:40:00,33.33,33.33,33.23,33.26,38400.0,23.2048,23.2048,23.1352,23.1561,38400.0
2007-09-11 15:50:00,33.26,33.45,33.23,33.41,52000.0,23.1561,23.2883,23.1352,23.2605,52000.0
2007-09-12 09:30:00,33.5,33.68,33.49,33.63,51800.0,23.3232,23.4485,23.3162,23.4137,51800.0
2007-09-12 09:40:00,33.68,33.93,33.64,33.9,42600.0,23.4485,23.6225,23.4206,23.6016,42600.0
2007-09-12 09:50:00,33.9,34.0,33.84,34.0,48000.0,23.6016,23.6713,23.5599,23.6713,48000.0
2007-09-12 10:00:00,34.0,34.13,33.99,34.06,76000.0,23.6713,23.7618,23.6643,23.713,76000.0
2007-09-12 10:10:00,34.06,34.07,33.91,33.97,73400.0,23.713,23.72,23.6086,23.6504,73400.0
2007-09-12 10:20:00,33.96,34.02,33.94,33.99,59600.0,23.6434,23.6852,23.6295,23.6643,59600.0
2007-09-12 10:30:00,33.97,33.99,33.88,33.95,25400.0,23.6504,23.6643,23.5877,23.6364,25400.0
2007-09-12 10:40:00,33.95,33.97,33.85,33.87,27000.0,23.6364,23.6504,23.5668,23.5807,27000.0
2007-09-12 10:50:00,33.87,33.87,33.74,33.77,44400.0,23.5807,23.5807,23.4902,23.5111,44400.0
2007-09-12 11:00:00,33.76,33.81,33.74,33.8,20800.0,23.5042,23.539,23.4902,23.532,20800.0
2007-09-12 11:10:00,33.8,33.88,33.8,33.87,39200.0,23.532,23.5877,23.532,23.5807,39200.0
2007-09-12 11:20:00,33.87,33.88,33.79,33.79,39400.0,23.5807,23.5877,23.5251,23.5251,39400.0
2007-09-12 11:30:00,33.8,33.82,33.76,33.82,20000.0,23.532,23.5459,23.5042,23.5459,20000.0
2007-09-12 11:40:00,33.82,33.86,33.81,33.86,27000.0,23.5459,23.5738,23.539,23.5738,27000.0
2007-09-12 11:50:00,33.86,33.92,33.85,33.92,22400.0,23.5738,23.6156,23.5668,23.6156,22400.0
2007-09-12 12:00:00,33.91,33.99,33.88,33.99,30000.0,23.6086,23.6643,23.5877,23.6643,30000.0
2007-09-12 12:10:00,33.99,34.0,33.87,33.88,27600.0,23.6643,23.6713,23.5807,23.5877,27600.0
2007-09-12 12:20:00,33.88,33.88,33.8,33.8,19200.0,23.5877,23.5877,23.532,23.532,19200.0
2007-09-12 12:30:00,33.8,33.85,33.79,33.85,16200.0,23.532,23.5668,23.5251,23.5668,16200.0
2007-09-12 12:40:00,33.85,33.88,33.81,33.86,10200.0,23.5668,23.5877,23.539,23.5738,10200.0
2007-09-12 12:50:00,33.88,33.89,33.86,33.87,10200.0,23.5877,23.5947,23.5738,23.5807,10200.0
2007-09-12 13:00:00,33.86,33.88,33.74,33.77,26800.0,23.5738,23.5877,23.4902,23.5111,26800.0
2007-09-12 13:10:00,33.77,33.84,33.71,33.82,26600.0,23.5111,23.5599,23.4694,23.5459,26600.0
2007-09-12 13:20:00,33.84,33.85,33.83,33.85,6400.0,23.5599,23.5668,23.5529,23.5668,6400.0
2007-09-12 13:30:00,33.84,33.88,33.8,33.88,12200.0,23.5599,23.5877,23.532,23.5877,12200.0
2007-09-12 13:40:00,33.88,33.9,33.87,33.88,16000.0,23.5877,23.6016,23.5807,23.5877,16000.0
2007-09-12 13:50:00,33.88,33.94,33.88,33.92,20600.0,23.5877,23.6295,23.5877,23.6156,20600.0
2007-09-12 14:00:00,33.91,33.94,33.83,33.9,23000.0,23.6086,23.6295,23.5529,23.6016,23000.0
2007-09-12 14:10:00,33.91,33.98,33.9,33.91,32000.0,23.6086,23.6573,23.6016,23.6086,32000.0
2007-09-12 14:20:00,33.91,33.93,33.83,33.83,14400.0,23.6086,23.6225,23.5529,23.5529,14400.0
2007-09-12 14:30:00,33.85,33.88,33.83,33.87,18600.0,23.5668,23.5877,23.5529,23.5807,18600.0
2007-09-12 14:40:00,33.87,33.97,33.87,33.94,36600.0,23.5807,23.6504,23.5807,23.6295,36600.0
2007-09-12 14:50:00,33.94,33.95,33.88,33.93,28000.0,23.6295,23.6364,23.5877,23.6225,28000.0
2007-09-12 15:00:00,33.93,33.93,33.83,33.86,37200.0,23.6225,23.6225,23.5529,23.5738,37200.0
2007-09-12 15:10:00,33.86,33.92,33.85,33.87,26600.0,23.5738,23.6156,23.5668,23.5807,26600.0
2007-09-12 15:20:00,33.87,33.93,33.83,33.83,30000.0,23.5807,23.6225,23.5529,23.5529,30000.0
2007-09-12 15:30:00,33.83,33.85,33.77,33.79,23400.0,23.5529,23.5668,23.5111,23.5251,23400.0
2007-09-12 15:40:00,33.79,33.88,33.79,33.83,46200.0,23.5251,23.5877,23.5251,23.5529,46200.0
2007-09-12 15:50:00,33.85,33.91,33.81,33.82,91200.0,23.5668,23.6086,23.539,23.5459,91200.0
2007-09-13 09:30:00,34.08,34.25,33.93,34.13,148800.0,23.727,23.8453,23.6225,23.7618,148800.0
2007-09-13 09:40:00,34.13,34.19,33.97,34.1,76400.0,23.7618,23.8035,23.6504,23.7409,76400.0
2007-09-13 09:50:00,34.12,34.23,34.04,34.15,23000.0,23.7548,23.8314,23.6991,23.7757,23000.0
2007-09-13 10:00:00,34.19,34.19,34.1,34.13,37200.0,23.8035,23.8035,23.7409,23.7618,37200.0
2007-09-13 10:10:00,34.1,34.18,34.1,34.16,33400.0,23.7409,23.7966,23.7409,23.7827,33400.0
2007-09-13 10:20:00,34.15,34.19,34.08,34.09,48000.0,23.7757,23.8035,23.727,23.7339,48000.0
2007-09-13 10:30:00,34.08,34.1,33.95,33.99,84000.0,23.727,23.7409,23.6364,23.6643,84000.0
2007-09-13 10:40:00,33.98,34.0,33.83,33.87,107600.0,23.6573,23.6713,23.5529,23.5807,107600.0
2007-09-13 10:50:00,33.84,33.92,33.78,33.91,68800.0,23.5599,23.6156,23.5181,23.6086,68800.0
2007-09-13 11:00:00,33.9,33.91,33.75,33.81,65600.0,23.6016,23.6086,23.4972,23.539,65600.0
2007-09-13 11:10:00,33.8,33.9,33.79,33.83,29800.0,23.532,23.6016,23.5251,23.5529,29800.0
2007-09-13 11:20:00,33.83,33.91,33.83,33.88,43600.0,23.5529,23.6086,23.5529,23.5877,43600.0
2007-09-13 11:30:00,33.91,33.98,33.85,33.94,64400.0,23.6086,23.6573,23.5668,23.6295,64400.0
2007-09-13 11:40:00,33.94,33.97,33.9,33.92,31200.0,23.6295,23.6504,23.6016,23.6156,31200.0
2007-09-13 11:50:00,33.92,33.95,33.88,33.95,28800.0,23.6156,23.6364,23.5877,23.6364,28800.0
2007-09-13 12:00:00,33.95,33.99,33.94,33.95,28400.0,23.6364,23.6643,23.6295,23.6364,28400.0
2007-09-13 12:10:00,33.93,34.0,33.9,33.99,13800.0,23.6225,23.6713,23.6016,23.6643,13800.0
2007-09-13 12:20:00,33.98,34.04,33.97,34.04,20200.0,23.6573,23.6991,23.6504,23.6991,20200.0
2007-09-13 12:30:00,34.02,34.23,34.02,34.21,40600.0,23.6852,23.8314,23.6852,23.8175,40600.0
2007-09-13 12:40:00,34.22,34.25,34.18,34.21,50000.0,23.8244,23.8453,23.7966,23.8175,50000.0
2007-09-13 12:50:00,34.21,34.21,34.09,34.09,35600.0,23.8175,23.8175,23.7339,23.7339,35600.0
2007-09-13 13:00:00,34.09,34.2,34.05,34.18,36200.0,23.7339,23.8105,23.7061,23.7966,36200.0
2007-09-13 13:10:00,34.2,34.2,34.17,34.2,13400.0,23.8105,23.8105,23.7896,23.8105,13400.0
2007-09-13 13:20:00,34.19,34.25,34.17,34.19,68800.0,23.8035,23.8453,23.7896,23.8035,68800.0
2007-09-13 13:30:00,34.19,34.38,34.19,34.38,60200.0,23.8035,23.9358,23.8035,23.9358,60200.0
2007-09-13 13:40:00,34.37,34.43,34.26,34.29,72200.0,23.9289,23.9706,23.8523,23.8732,72200.0
2007-09-13 13:50:00,34.29,34.3,34.24,34.24,20200.0,23.8732,23.8801,23.8383,23.8383,20200.0
2007-09-13 14:00:00,34.24,34.26,34.22,34.24,15000.0,23.8383,23.8523,23.8244,23.8383,15000.0
2007-09-13 14:10:00,34.25,34.28,34.15,34.19,42800.0,23.8453,23.8662,23.7757,23.8035,42800.0
2007-09-13 14:20:00,34.17,34.22,34.15,34.2,30400.0,23.7896,23.8244,23.7757,23.8105,30400.0
2007-09-13 14:30:00,34.22,34.27,34.19,34.25,32200.0,23.8244,23.8592,23.8035,23.8453,32200.0
2007-09-13 14:40:00,34.25,34.25,34.22,34.23,29400.0,23.8453,23.8453,23.8244,23.8314,29400.0
2007-09-13 14:50:00,34.24,34.24,34.16,34.22,26600.0,23.8383,23.8383,23.7827,23.8244,26600.0
2007-09-13 15:00:00,34.21,34.25,34.19,34.19,30200.0,23.8175,23.8453,23.8035,23.8035,30200.0
2007-09-13 15:10:00,34.19,34.24,34.08,34.08,37800.0,23.8035,23.8383,23.727,23.727,37800.0
2007-09-13 15:20:00,34.09,34.15,34.06,34.08,34600.0,23.7339,23.7757,23.713,23.727,34600.0
2007-09-13 15:30:00,34.08,34.22,34.07,34.22,46600.0,23.727,23.8244,23.72,23.8244,46600.0
2007-09-13 15:40:00,34.2,34.22,33.98,34.01,64200.0,23.8105,23.8244,23.6573,23.6782,64200.0
2007-09-13 15:50:00,34.02,34.05,33.88,33.93,52000.0,23.6852,23.7061,23.5877,23.6225,52000.0
2007-09-14 09:30:00,33.8,33.89,33.63,33.72,77800.0,23.532,23.5947,23.4137,23.4763,77800.0
2007-09-14 09:40:00,33.8,33.83,33.68,33.8,39200.0,23.532,23.5529,23.4485,23.532,39200.0
2007-09-14 09:50:00,33.81,34.1,33.81,34.1,24200.0,23.539,23.7409,23.539,23.7409,24200.0
2007-09-14 10:00:00,34.1,34.25,34.1,34.22,65400.0,23.7409,23.8453,23.7409,23.8244,65400.0
2007-09-14 10:10:00,34.22,34.22,34.16,34.19,16800.0,23.8244,23.8244,23.7827,23.8035,16800.0
2007-09-14 10:20:00,34.19,34.19,34.13,34.13,19200.0,23.8035,23.8035,23.7618,23.7618,19200.0
2007-09-14 10:30:00,34.13,34.17,34.13,34.15,16600.0,23.7618,23.7896,23.7618,23.7757,16600.0
2007-09-14 10:40:00,34.15,34.19,34.13,34.19,14800.0,23.7757,23.8035,23.7618,23.8035,14800.0
2007-09-14 10:50:00,34.17,34.21,34.12,34.13,16200.0,23.7896,23.8175,23.7548,23.7618,16200.0
2007-09-14 11:00:00,34.1,34.2,34.08,34.17,19400.0,23.7409,23.8105,23.727,23.7896,19400.0
2007-09-14 11:10:00,34.15,34.15,34.05,34.08,19400.0,23.7757,23.7757,23.7061,23.727,19400.0
2007-09-14 11:20:00,34.08,34.14,33.99,34.14,30800.0,23.727,23.7687,23.6643,23.7687,30800.0
2007-09-14 11:30:00,34.12,34.19,34.1,34.1,12200.0,23.7548,23.8035,23.7409,23.7409,12200.0
2007-09-14 11:40:00,34.1,34.25,34.1,34.22,32000.0,23.7409,23.8453,23.7409,23.8244,32000.0
2007-09-14 11:50:00,34.21,34.47,34.21,34.4,50400.0,23.8175,23.9985,23.8175,23.9497,50400.0
2007-09-14 12:00:00,34.41,34.48,34.37,34.41,24800.0,23.9567,24.0054,23.9289,23.9567,24800.0
2007-09-14 12:10:00,34.42,34.48,34.42,34.48,21600.0,23.9637,24.0054,23.9637,24.0054,21600.0
2007-09-14 12:20:00,34.46,34.51,34.42,34.44,31400.0,23.9915,24.0263,23.9637,23.9776,31400.0
2007-09-14 12:30:00,34.42,34.42,34.34,34.36,14400.0,23.9637,23.9637,23.908,23.9219,14400.0
2007-09-14 12:40:00,34.35,34.4,34.35,34.39,7200.0,23.9149,23.9497,23.9149,23.9428,7200.0
2007-09-14 12:50:00,34.4,34.47,34.38,34.41,17400.0,23.9497,23.9985,23.9358,23.9567,17400.0
2007-09-14 13:00:00,34.44,34.45,34.36,34.36,16400.0,23.9776,23.9846,23.9219,23.9219,16400.0
2007-09-14 13:10:00,34.35,34.41,34.33,34.35,36400.0,23.9149,23.9567,23.901,23.9149,36400.0
2007-09-14 13:20:00,34.37,34.38,34.35,34.37,13200.0,23.9289,23.9358,23.9149,23.9289,13200.0
2007-09-14 13:30:00,34.36,34.36,34.27,34.3,17600.0,23.9219,23.9219,23.8592,23.8801,17600.0
2007-09-14 13:40:00,34.29,34.3,34.26,34.3,13200.0,23.8732,23.8801,23.8523,23.8801,13200.0
2007-09-14 13:50:00,34.31,34.38,34.3,34.38,8200.0,23.8871,23.9358,23.8801,23.9358,8200.0
2007-09-14 14:00:00,34.36,34.38,34.3,34.31,13800.0,23.9219,23.9358,23.8801,23.8871,13800.0
2007-09-14 14:10:00,34.32,34.37,34.27,34.35,20800.0,23.894,23.9289,23.8592,23.9149,20800.0
2007-09-14 14:20:00,34.37,34.38,34.34,34.35,12000.0,23.9289,23.9358,23.908,23.9149,12000.0
2007-09-14 14:30:00,34.32,34.38,34.3,34.35,13400.0,23.894,23.9358,23.8801,23.9149,13400.0
2007-09-14 14:40:00,34.33,34.36,34.29,34.3,7600.0,23.901,23.9219,23.8732,23.8801,7600.0
2007-09-14 14:50:00,34.3,34.31,34.23,34.28,35800.0,23.8801,23.8871,23.8314,23.8662,35800.0
2007-09-14 15:00:00,34.29,34.36,34.29,34.33,15000.0,23.8732,23.9219,23.8732,23.901,15000.0
2007-09-14 15:10:00,34.31,34.4,34.29,34.38,19000.0,23.8871,23.9497,23.8732,23.9358,19000.0
2007-09-14 15:20:00,34.37,34.46,34.35,34.43,24400.0,23.9289,23.9915,23.9149,23.9706,24400.0
2007-09-14 15:30:00,34.44,34.45,34.37,34.45,39600.0,23.9776,23.9846,23.9289,23.9846,39600.0
2007-09-14 15:40:00,34.45,34.5,34.38,34.38,45600.0,23.9846,24.0194,23.9358,23.9358,45600.0
2007-09-14 15:50:00,34.43,34.45,34.32,34.36,77400.0,23.9706,23.9846,23.894,23.9219,77400.0
2007-09-17 09:30:00,34.4,34.58,34.35,34.55,39000.0,23.9497,24.0751,23.9149,24.0542,39000.0
2007-09-17 09:40:00,34.52,34.71,34.47,34.69,47400.0,24.0333,24.1656,23.9985,24.1516,47400.0
2007-09-17 09:50:00,34.67,34.76,34.6,34.76,44000.0,24.1377,24.2004,24.089,24.2004,44000.0
2007-09-17 10:00:00,34.76,34.76,34.55,34.56,30000.0,24.2004,24.2004,24.0542,24.0611,30000.0
2007-09-17 10:10:00,34.56,34.6,34.52,34.52,31600.0,24.0611,24.089,24.0333,24.0333,31600.0
2007-09-17 10:20:00,34.51,34.55,34.5,34.52,36800.0,24.0263,24.0542,24.0194,24.0333,36800.0
2007-09-17 10:30:00,34.52,34.53,34.46,34.49,26800.0,24.0333,24.0403,23.9915,24.0124,26800.0
2007-09-17 10:40:00,34.46,34.5,34.42,34.47,69600.0,23.9915,24.0194,23.9637,23.9985,69600.0
2007-09-17 10:50:00,34.48,34.62,34.48,34.62,25200.0,24.0054,24.1029,24.0054,24.1029,25200.0
2007-09-17 11:00:00,34.65,34.65,34.53,34.53,12600.0,24.1238,24.1238,24.0403,24.0403,12600.0
2007-09-17 11:10:00,34.55,34.57,34.47,34.52,31000.0,24.0542,24.0681,23.9985,24.0333,31000.0
2007-09-17 11:20:00,34.51,34.53,34.49,34.51,6600.0,24.0263,24.0403,24.0124,24.0263,6600.0
2007-09-17 11:30:00,34.49,34.51,34.45,34.45,14600.0,24.0124,24.0263,23.9846,23.9846,14600.0
2007-09-17 11:40:00,34.46,34.49,34.45,34.47,17600.0,23.9915,24.0124,23.9846,23.9985,17600.0
2007-09-17 11:50:00,34.5,34.51,34.47,34.48,11800.0,24.0194,24.0263,23.9985,24.0054,11800.0
2007-09-17 12:00:00,34.47,34.49,34.44,34.49,18000.0,23.9985,24.0124,23.9776,24.0124,18000.0
2007-09-17 12:10:00,34.49,34.57,34.49,34.51,18200.0,24.0124,24.0681,24.0124,24.0263,18200.0
2007-09-17 12:20:00,34.5,34.58,34.47,34.57,9800.0,24.0194,24.0751,23.9985,24.0681,9800.0
2007-09-17 12:30:00,34.58,34.63,34.54,34.63,14800.0,24.0751,24.1099,24.0472,24.1099,14800.0
2007-09-17 12:40:00,34.62,34.7,34.62,34.7,13200.0,24.1029,24.1586,24.1029,24.1586,13200.0
2007-09-17 12:50:00,34.74,34.74,34.69,34.71,10600.0,24.1865,24.1865,24.1516,24.1656,10600.0
2007-09-17 13:00:00,34.71,34.73,34.68,34.68,11800.0,24.1656,24.1795,24.1447,24.1447,11800.0
2007-09-17 13:10:00,34.67,34.79,34.65,34.76,15600.0,24.1377,24.2213,24.1238,24.2004,15600.0
2007-09-17 13:20:00,34.76,34.76,34.69,34.71,11800.0,24.2004,24.2004,24.1516,24.1656,11800.0
2007-09-17 13:30:00,34.71,34.71,34.63,34.65,6200.0,24.1656,24.1656,24.1099,24.1238,6200.0
2007-09-17 13:40:00,34.65,34.71,34.65,34.68,10600.0,24.1238,24.1656,24.1238,24.1447,10600.0
2007-09-17 13:50:00,34.68,34.68,34.6,34.61,13800.0,24.1447,24.1447,24.089,24.0959,13800.0
2007-09-17 14:00:00,34.6,34.62,34.55,34.55,18000.0,24.089,24.1029,24.0542,24.0542,18000.0
2007-09-17 14:10:00,34.57,34.59,34.54,34.56,12000.0,24.0681,24.082,24.0472,24.0611,12000.0
2007-09-17 14:20:00,34.55,34.64,34.51,34.61,19200.0,24.0542,24.1168,24.0263,24.0959,19200.0
2007-09-17 14:30:00,34.59,34.69,34.59,34.65,12400.0,24.082,24.1516,24.082,24.1238,12400.0
2007-09-17 14:40:00,34.65,34.8,34.65,34.75,37800.0,24.1238,24.2282,24.1238,24.1934,37800.0
2007-09-17 14:50:00,34.75,34.9,34.75,34.83,46800.0,24.1934,24.2978,24.1934,24.2491,46800.0
2007-09-17 15:00:00,34.8,34.85,34.71,34.84,59000.0,24.2282,24.263,24.1656,24.2561,59000.0
2007-09-17 15:10:00,34.84,34.95,34.84,34.94,50000.0,24.2561,24.3327,24.2561,24.3257,50000.0
2007-09-17 15:20:00,34.94,34.94,34.83,34.85,32000.0,24.3257,24.3257,24.2491,24.263,32000.0
2007-09-17 15:30:00,34.84,34.85,34.63,34.65,63000.0,24.2561,24.263,24.1099,24.1238,63000.0
2007-09-17 15:40:00,34.66,34.7,34.6,34.62,46200.0,24.1308,24.1586,24.089,24.1029,46200.0
2007-09-17 15:50:00,34.62,34.68,34.51,34.54,90200.0,24.1029,24.1447,24.0263,24.0472,90200.0
2007-09-18 09:30:00,34.8,34.84,34.5,34.6,37600.0,24.2282,24.2561,24.0194,24.089,37600.0
2007-09-18 09:40:00,34.61,34.62,34.5,34.56,30600.0,24.0959,24.1029,24.0194,24.0611,30600.0
2007-09-18 09:50:00,34.55,34.63,34.54,34.62,17400.0,24.0542,24.1099,24.0472,24.1029,17400.0
2007-09-18 10:00:00,34.6,34.74,34.6,34.74,17400.0,24.089,24.1865,24.089,24.1865,17400.0
2007-09-18 10:10:00,34.73,34.85,34.7,34.72,46000.0,24.1795,24.263,24.1586,24.1725,46000.0
2007-09-18 10:20:00,34.72,34.9,34.72,34.88,25200.0,24.1725,24.2978,24.1725,24.2839,25200.0
2007-09-18 10:30:00,34.87,34.95,34.87,34.94,25200.0,24.277,24.3327,24.277,24.3257,25200.0
2007-09-18 10:40:00,34.93,34.93,34.73,34.76,21000.0,24.3187,24.3187,24.1795,24.2004,21000.0
2007-09-18 10:50:00,34.73,34.88,34.73,34.86,18200.0,24.1795,24.2839,24.1795,24.27,18200.0
2007-09-18 11:00:00,34.86,34.87,34.77,34.87,16200.0,24.27,24.277,24.2073,24.277,16200.0
2007-09-18 11:10:00,34.85,34.98,34.84,34.96,35800.0,24.263,24.3535,24.2561,24.3396,35800.0
2007-09-18 11:20:00,34.95,34.97,34.82,34.84,19800.0,24.3327,24.3466,24.2422,24.2561,19800.0
2007-09-18 11:30:00,34.88,34.92,34.87,34.91,17400.0,24.2839,24.3118,24.277,24.3048,17400.0
2007-09-18 11:40:00,34.88,34.98,34.88,34.96,12600.0,24.2839,24.3535,24.2839,24.3396,12600.0
2007-09-18 11:50:00,34.98,34.98,34.94,34.94,5400.0,24.3535,24.3535,24.3257,24.3257,5400.0
2007-09-18 12:00:00,34.96,34.97,34.89,34.93,11600.0,24.3396,24.3466,24.2909,24.3187,11600.0
2007-09-18 12:10:00,34.92,34.93,34.89,34.91,12600.0,24.3118,24.3187,24.2909,24.3048,12600.0
2007-09-18 12:20:00,34.91,34.91,34.89,34.89,5200.0,24.3048,24.3048,24.2909,24.2909,5200.0
2007-09-18 12:30:00,34.91,34.99,34.9,34.96,18200.0,24.3048,24.3605,24.2978,24.3396,18200.0
2007-09-18 12:40:00,34.96,34.98,34.95,34.96,5800.0,24.3396,24.3535,24.3327,24.3396,5800.0
2007-09-18 12:50:00,34.95,35.1,34.95,35.08,28200.0,24.3327,24.4371,24.3327,24.4232,28200.0
2007-09-18 13:00:00,35.06,35.1,34.88,34.92,35400.0,24.4092,24.4371,24.2839,24.3118,35400.0
2007-09-18 13:10:00,34.91,35.0,34.9,35.0,7600.0,24.3048,24.3675,24.2978,24.3675,7600.0
2007-09-18 13:20:00,34.98,35.02,34.98,35.02,6800.0,24.3535,24.3814,24.3535,24.3814,6800.0
2007-09-18 13:30:00,35.02,35.02,34.97,35.01,3000.0,24.3814,24.3814,24.3466,24.3744,3000.0
2007-09-18 13:40:00,35.01,35.04,34.98,34.98,5000.0,24.3744,24.3953,24.3535,24.3535,5000.0
2007-09-18 13:50:00,34.99,35.01,34.98,35.0,3400.0,24.3605,24.3744,24.3535,24.3675,3400.0
2007-09-18 14:00:00,35.02,35.04,34.96,35.0,18800.0,24.3814,24.3953,24.3396,24.3675,18800.0
2007-09-18 14:10:00,35.0,35.27,34.95,35.23,60200.0,24.3675,24.5554,24.3327,24.5276,60200.0
2007-09-18 14:20:00,35.23,35.4,35.12,35.32,71000.0,24.5276,24.646,24.451,24.5903,71000.0
2007-09-18 14:30:00,35.33,35.58,35.33,35.54,107000.0,24.5972,24.7713,24.5972,24.7434,107000.0
2007-09-18 14:40:00,35.55,35.58,35.29,35.38,135000.0,24.7504,24.7713,24.5694,24.632,135000.0
2007-09-18 14:50:00,35.37,35.52,35.35,35.4,94200.0,24.6251,24.7295,24.6111,24.646,94200.0
2007-09-18 15:00:00,35.43,35.5,35.29,35.48,78600.0,24.6668,24.7156,24.5694,24.7017,78600.0
2007-09-18 15:10:00,35.49,35.59,35.49,35.54,69600.0,24.7086,24.7782,24.7086,24.7434,69600.0
2007-09-18 15:20:00,35.54,35.64,35.5,35.63,67800.0,24.7434,24.813,24.7156,24.8061,67800.0
2007-09-18 15:30:00,35.63,35.72,35.6,35.71,81000.0,24.8061,24.8687,24.7852,24.8618,81000.0
2007-09-18 15:40:00,35.7,35.82,35.68,35.75,115400.0,24.8548,24.9384,24.8409,24.8896,115400.0
2007-09-18 15:50:00,35.75,35.75,35.6,35.7,91400.0,24.8896,24.8896,24.7852,24.8548,91400.0
2007-09-19 09:30:00,36.0,36.69,36.0,36.59,185600.0,25.0637,25.5441,25.0637,25.4745,185600.0
2007-09-19 09:40:00,36.59,36.77,36.58,36.71,131600.0,25.4745,25.5998,25.4675,25.558,131600.0
2007-09-19 09:50:00,36.71,36.76,36.52,36.58,63600.0,25.558,25.5928,25.4257,25.4675,63600.0
2007-09-19 10:00:00,36.6,36.6,36.55,36.59,47200.0,25.4814,25.4814,25.4466,25.4745,47200.0
2007-09-19 10:10:00,36.6,36.61,36.48,36.48,62200.0,25.4814,25.4884,25.3979,25.3979,62200.0
2007-09-19 10:20:00,36.52,36.54,36.26,36.32,124600.0,25.4257,25.4396,25.2447,25.2865,124600.0
2007-09-19 10:30:00,36.33,36.42,36.26,36.29,41200.0,25.2934,25.3561,25.2447,25.2656,41200.0
2007-09-19 10:40:00,36.29,36.58,36.27,36.44,113200.0,25.2656,25.4675,25.2517,25.37,113200.0
2007-09-19 10:50:00,36.44,36.48,36.37,36.48,28800.0,25.37,25.3979,25.3213,25.3979,28800.0
2007-09-19 11:00:00,36.48,36.49,36.44,36.46,23000.0,25.3979,25.4048,25.37,25.3839,23000.0
2007-09-19 11:10:00,36.46,36.47,36.38,36.38,38400.0,25.3839,25.3909,25.3282,25.3282,38400.0
2007-09-19 11:20:00,36.4,36.52,36.38,36.5,54400.0,25.3422,25.4257,25.3282,25.4118,54400.0
2007-09-19 11:30:00,36.49,36.5,36.35,36.37,62800.0,25.4048,25.4118,25.3074,25.3213,62800.0
2007-09-19 11:40:00,36.37,36.42,36.32,36.35,36200.0,25.3213,25.3561,25.2865,25.3074,36200.0
2007-09-19 11:50:00,36.35,36.35,36.16,36.21,75000.0,25.3074,25.3074,25.1751,25.2099,75000.0
2007-09-19 12:00:00,36.21,36.29,36.21,36.23,15600.0,25.2099,25.2656,25.2099,25.2238,15600.0
2007-09-19 12:10:00,36.27,36.27,36.22,36.24,15400.0,25.2517,25.2517,25.2169,25.2308,15400.0
2007-09-19 12:20:00,36.25,36.27,36.22,36.23,8200.0,25.2377,25.2517,25.2169,25.2238,8200.0
2007-09-19 12:30:00,36.23,36.24,36.09,36.1,31400.0,25.2238,25.2308,25.1263,25.1333,31400.0
2007-09-19 12:40:00,36.1,36.15,36.08,36.15,16600.0,25.1333,25.1681,25.1194,25.1681,16600.0
2007-09-19 12:50:00,36.15,36.25,36.13,36.22,8600.0,25.1681,25.2377,25.1542,25.2169,8600.0
2007-09-19 13:00:00,36.24,36.24,36.12,36.12,14400.0,25.2308,25.2308,25.1472,25.1472,14400.0
2007-09-19 13:10:00,36.12,36.18,36.12,36.16,17000.0,25.1472,25.189,25.1472,25.1751,17000.0
2007-09-19 13:20:00,36.19,36.19,36.13,36.13,14000.0,25.196,25.196,25.1542,25.1542,14000.0
2007-09-19 13:30:00,36.14,36.14,36.08,36.1,26600.0,25.1612,25.1612,25.1194,25.1333,26600.0
2007-09-19 13:40:00,36.09,36.1,35.96,35.97,113800.0,25.1263,25.1333,25.0358,25.0428,113800.0
2007-09-19 13:50:00,35.97,35.97,35.88,35.88,58600.0,25.0428,25.0428,24.9801,24.9801,58600.0
2007-09-19 14:00:00,35.88,35.95,35.79,35.79,37000.0,24.9801,25.0289,24.9175,24.9175,37000.0
2007-09-19 14:10:00,35.8,35.83,35.65,35.68,47600.0,24.9244,24.9453,24.82,24.8409,47600.0
2007-09-19 14:20:00,35.68,35.8,35.66,35.78,49600.0,24.8409,24.9244,24.827,24.9105,49600.0
2007-09-19 14:30:00,35.78,35.88,35.77,35.84,13600.0,24.9105,24.9801,24.9036,24.9523,13600.0
2007-09-19 14:40:00,35.85,35.85,35.82,35.83,8000.0,24.9593,24.9593,24.9384,24.9453,8000.0
2007-09-19 14:50:00,35.84,35.92,35.84,35.88,24400.0,24.9523,25.008,24.9523,24.9801,24400.0
2007-09-19 15:00:00,35.88,35.92,35.83,35.9,42400.0,24.9801,25.008,24.9453,24.9941,42400.0
2007-09-19 15:10:00,35.85,35.91,35.77,35.87,36000.0,24.9593,25.001,24.9036,24.9732,36000.0
2007-09-19 15:20:00,35.88,35.92,35.84,35.87,22200.0,24.9801,25.008,24.9523,24.9732,22200.0
2007-09-19 15:30:00,35.88,35.9,35.79,35.81,27800.0,24.9801,24.9941,24.9175,24.9314,27800.0
2007-09-19 15:40:00,35.81,35.92,35.81,35.88,68200.0,24.9314,25.008,24.9314,24.9801,68200.0
2007-09-19 15:50:00,35.88,35.91,35.76,35.85,118400.0,24.9801,25.001,24.8966,24.9593,118400.0
2007-09-20 09:30:00,35.3,35.37,34.77,34.85,193800.0,24.5763,24.6251,24.2073,24.263,193800.0
2007-09-20 09:40:00,34.86,35.15,34.75,35.14,155000.0,24.27,24.4719,24.1934,24.4649,155000.0
2007-09-20 09:50:00,35.13,35.39,34.9,35.06,156200.0,24.458,24.639,24.2978,24.4092,156200.0
2007-09-20 10:00:00,35.06,35.1,34.9,34.91,123800.0,24.4092,24.4371,24.2978,24.3048,123800.0
2007-09-20 10:10:00,34.88,34.9,34.63,34.67,120200.0,24.2839,24.2978,24.1099,24.1377,120200.0
2007-09-20 10:20:00,34.68,34.88,34.68,34.87,45800.0,24.1447,24.2839,24.1447,24.277,45800.0
2007-09-20 10:30:00,34.84,34.98,34.81,34.95,63800.0,24.2561,24.3535,24.2352,24.3327,63800.0
2007-09-20 10:40:00,34.95,35.01,34.85,34.93,87600.0,24.3327,24.3744,24.263,24.3187,87600.0
2007-09-20 10:50:00,34.93,34.94,34.85,34.85,71200.0,24.3187,24.3257,24.263,24.263,71200.0
2007-09-20 11:00:00,34.85,34.9,34.8,34.9,46000.0,24.263,24.2978,24.2282,24.2978,46000.0
2007-09-20 11:10:00,34.9,34.93,34.82,34.82,69200.0,24.2978,24.3187,24.2422,24.2422,69200.0
2007-09-20 11:20:00,34.82,34.82,34.74,34.74,25800.0,24.2422,24.2422,24.1865,24.1865,25800.0
2007-09-20 11:30:00,34.74,34.74,34.65,34.65,50400.0,24.1865,24.1865,24.1238,24.1238,50400.0
2007-09-20 11:40:00,34.65,34.65,34.53,34.55,57600.0,24.1238,24.1238,24.0403,24.0542,57600.0
2007-09-20 11:50:00,34.54,34.62,34.5,34.62,36400.0,24.0472,24.1029,24.0194,24.1029,36400.0
2007-09-20 12:00:00,34.6,34.74,34.58,34.68,27000.0,24.089,24.1865,24.0751,24.1447,27000.0
2007-09-20 12:10:00,34.67,34.68,34.6,34.64,31200.0,24.1377,24.1447,24.089,24.1168,31200.0
2007-09-20 12:20:00,34.65,34.66,34.52,34.55,29400.0,24.1238,24.1308,24.0333,24.0542,29400.0
2007-09-20 12:30:00,34.52,34.55,34.45,34.51,32400.0,24.0333,24.0542,23.9846,24.0263,32400.0
2007-09-20 12:40:00,34.5,34.55,34.5,34.51,47800.0,24.0194,24.0542,24.0194,24.0263,47800.0
2007-09-20 12:50:00,34.51,34.54,34.45,34.52,28000.0,24.0263,24.0472,23.9846,24.0333,28000.0
2007-09-20 13:00:00,34.52,34.77,34.52,34.76,53400.0,24.0333,24.2073,24.0333,24.2004,53400.0
2007-09-20 13:10:00,34.76,34.88,34.76,34.82,41600.0,24.2004,24.2839,24.2004,24.2422,41600.0
2007-09-20 13:20:00,34.81,34.83,34.67,34.69,30800.0,24.2352,24.2491,24.1377,24.1516,30800.0
2007-09-20 13:30:00,34.7,34.74,34.67,34.7,18000.0,24.1586,24.1865,24.1377,24.1586,18000.0
2007-09-20 13:40:00,34.67,34.8,34.67,34.74,30600.0,24.1377,24.2282,24.1377,24.1865,30600.0
2007-09-20 13:50:00,34.73,34.74,34.6,34.61,21800.0,24.1795,24.1865,24.089,24.0959,21800.0
2007-09-20 14:00:00,34.63,34.69,34.6,34.63,35000.0,24.1099,24.1516,24.089,24.1099,35000.0
2007-09-20 14:10:00,34.62,34.62,34.55,34.58,18600.0,24.1029,24.1029,24.0542,24.0751,18600.0
2007-09-20 14:20:00,34.58,34.59,34.5,34.55,37400.0,24.0751,24.082,24.0194,24.0542,37400.0
2007-09-20 14:30:00,34.54,34.62,34.51,34.59,28600.0,24.0472,24.1029,24.0263,24.082,28600.0
2007-09-20 14:40:00,34.59,34.63,34.45,34.45,26400.0,24.082,24.1099,23.9846,23.9846,26400.0
2007-09-20 14:50:00,34.45,34.51,34.44,34.44,31000.0,23.9846,24.0263,23.9776,23.9776,31000.0
2007-09-20 15:00:00,34.44,34.44,34.37,34.4,52200.0,23.9776,23.9776,23.9289,23.9497,52200.0
2007-09-20 15:10:00,34.38,34.46,34.35,34.35,109000.0,23.9358,23.9915,23.9149,23.9149,109000.0
2007-09-20 15:20:00,34.38,34.4,34.35,34.38,49800.0,23.9358,23.9497,23.9149,23.9358,49800.0
2007-09-20 15:30:00,34.36,34.39,34.33,34.38,58800.0,23.9219,23.9428,23.901,23.9358,58800.0
2007-09-20 15:40:00,34.38,34.49,34.35,34.46,107200.0,23.9358,24.0124,23.9149,23.9915,107200.0
2007-09-20 15:50:00,34.46,34.54,34.4,34.49,107000.0,23.9915,24.0472,23.9497,24.0124,107000.0
2007-09-21 09:30:00,34.59,34.85,34.5,34.65,208600.0,24.082,24.263,24.0194,24.1238,208600.0
2007-09-21 09:40:00,34.67,34.67,34.45,34.46,47400.0,24.1377,24.1377,23.9846,23.9915,47400.0
2007-09-21 09:50:00,34.47,34.51,34.45,34.45,36200.0,23.9985,24.0263,23.9846,23.9846,36200.0
2007-09-21 10:00:00,34.45,34.47,34.23,34.3,77200.0,23.9846,23.9985,23.8314,23.8801,77200.0
2007-09-21 10:10:00,34.29,34.31,34.23,34.26,36400.0,23.8732,23.8871,23.8314,23.8523,36400.0
2007-09-21 10:20:00,34.27,34.43,34.26,34.39,19000.0,23.8592,23.9706,23.8523,23.9428,19000.0
2007-09-21 10:30:00,34.4,34.46,34.4,34.43,16600.0,23.9497,23.9915,23.9497,23.9706,16600.0
2007-09-21 10:40:00,34.46,34.59,34.43,34.59,26000.0,23.9915,24.082,23.9706,24.082,26000.0
2007-09-21 10:50:00,34.6,34.6,34.47,34.49,25400.0,24.089,24.089,23.9985,24.0124,25400.0
2007-09-21 11:00:00,34.5,34.52,34.49,34.5,19400.0,24.0194,24.0333,24.0124,24.0194,19400.0
2007-09-21 11:10:00,34.5,34.51,34.48,34.51,9600.0,24.0194,24.0263,24.0054,24.0263,9600.0
2007-09-21 11:20:00,34.52,34.66,34.5,34.62,25000.0,24.0333,24.1308,24.0194,24.1029,25000.0
2007-09-21 11:30:00,34.64,34.64,34.58,34.6,12600.0,24.1168,24.1168,24.0751,24.089,12600.0
2007-09-21 11:40:00,34.62,34.65,34.61,34.63,13000.0,24.1029,24.1238,24.0959,24.1099,13000.0
2007-09-21 11:50:00,34.65,34.7,34.65,34.68,18400.0,24.1238,24.1586,24.1238,24.1447,18400.0
2007-09-21 12:00:00,34.68,34.68,34.58,34.6,18400.0,24.1447,24.1447,24.0751,24.089,18400.0
2007-09-21 12:10:00,34.6,34.63,34.59,34.63,13000.0,24.089,24.1099,24.082,24.1099,13000.0
2007-09-21 12:20:00,34.63,34.7,34.62,34.7,21600.0,24.1099,24.1586,24.1029,24.1586,21600.0
2007-09-21 12:30:00,34.69,34.79,34.69,34.76,38600.0,24.1516,24.2213,24.1516,24.2004,38600.0
2007-09-21 12:40:00,34.77,34.77,34.68,34.71,9200.0,24.2073,24.2073,24.1447,24.1656,9200.0
2007-09-21 12:50:00,34.71,34.71,34.63,34.66,8600.0,24.1656,24.1656,24.1099,24.1308,8600.0
2007-09-21 13:00:00,34.66,34.68,34.65,34.68,3800.0,24.1308,24.1447,24.1238,24.1447,3800.0
2007-09-21 13:10:00,34.66,34.67,34.59,34.59,9800.0,24.1308,24.1377,24.082,24.082,9800.0
2007-09-21 13:20:00,34.59,34.62,34.59,34.62,4400.0,24.082,24.1029,24.082,24.1029,4400.0
2007-09-21 13:30:00,34.6,34.7,34.6,34.65,20200.0,24.089,24.1586,24.089,24.1238,20200.0
2007-09-21 13:40:00,34.65,34.65,34.5,34.56,121600.0,24.1238,24.1238,24.0194,24.0611,121600.0
2007-09-21 13:50:00,34.56,34.68,34.52,34.67,24800.0,24.0611,24.1447,24.0333,24.1377,24800.0
2007-09-21 14:00:00,34.67,34.71,34.65,34.66,16800.0,24.1377,24.1656,24.1238,24.1308,16800.0
2007-09-21 14:10:00,34.66,34.67,34.62,34.63,14600.0,24.1308,24.1377,24.1029,24.1099,14600.0
2007-09-21 14:20:00,34.65,34.68,34.63,34.68,13600.0,24.1238,24.1447,24.1099,24.1447,13600.0
2007-09-21 14:30:00,34.67,34.71,34.64,34.65,16000.0,24.1377,24.1656,24.1168,24.1238,16000.0
2007-09-21 14:40:00,34.63,34.63,34.58,34.63,18000.0,24.1099,24.1099,24.0751,24.1099,18000.0
2007-09-21 14:50:00,34.63,34.69,34.61,34.63,16400.0,24.1099,24.1516,24.0959,24.1099,16400.0
2007-09-21 15:00:00,34.63,34.66,34.59,34.63,42600.0,24.1099,24.1308,24.082,24.1099,42600.0
2007-09-21 15:10:00,34.6,34.61,34.43,34.5,62800.0,24.089,24.0959,23.9706,24.0194,62800.0
2007-09-21 15:20:00,34.5,34.55,34.49,34.52,28000.0,24.0194,24.0542,24.0124,24.0333,28000.0
2007-09-21 15:30:00,34.52,34.62,34.51,34.55,45400.0,24.0333,24.1029,24.0263,24.0542,45400.0
2007-09-21 15:40:00,34.57,34.65,34.56,34.61,103000.0,24.0681,24.1238,24.0611,24.0959,103000.0
2007-09-21 15:50:00,34.63,34.65,34.55,34.56,120400.0,24.1099,24.1238,24.0542,24.0611,120400.0
2007-09-24 09:30:00,34.58,34.72,34.5,34.5,60200.0,24.0751,24.1725,24.0194,24.0194,60200.0
2007-09-24 09:40:00,34.51,34.55,34.4,34.4,77800.0,24.0263,24.0542,23.9497,23.9497,77800.0
2007-09-24 09:50:00,34.39,34.5,34.37,34.4,83800.0,23.9428,24.0194,23.9289,23.9497,83800.0
2007-09-24 10:00:00,34.4,34.52,34.38,34.52,38800.0,23.9497,24.0333,23.9358,24.0333,38800.0
2007-09-24 10:10:00,34.52,34.55,34.41,34.5,66800.0,24.0333,24.0542,23.9567,24.0194,66800.0
2007-09-24 10:20:00,34.5,34.69,34.49,34.69,34000.0,24.0194,24.1516,24.0124,24.1516,34000.0
2007-09-24 10:30:00,34.69,34.82,34.68,34.8,72200.0,24.1516,24.2422,24.1447,24.2282,72200.0
2007-09-24 10:40:00,34.81,34.92,34.71,34.72,56200.0,24.2352,24.3118,24.1656,24.1725,56200.0
2007-09-24 10:50:00,34.71,35.0,34.7,35.0,25000.0,24.1656,24.3675,24.1586,24.3675,25000.0
2007-09-24 11:00:00,34.98,35.07,34.95,34.96,208400.0,24.3535,24.4162,24.3327,24.3396,208400.0
2007-09-24 11:10:00,34.97,35.03,34.94,35.02,19200.0,24.3466,24.3884,24.3257,24.3814,19200.0
2007-09-24 11:20:00,35.03,35.06,34.92,34.99,50600.0,24.3884,24.4092,24.3118,24.3605,50600.0
2007-09-24 11:30:00,35.02,35.02,34.93,34.99,24000.0,24.3814,24.3814,24.3187,24.3605,24000.0
2007-09-24 11:40:00,34.99,35.02,34.99,35.02,18600.0,24.3605,24.3814,24.3605,24.3814,18600.0
2007-09-24 11:50:00,35.02,35.15,35.01,35.06,38400.0,24.3814,24.4719,24.3744,24.4092,38400.0
2007-09-24 12:00:00,35.08,35.15,35.06,35.15,24000.0,24.4232,24.4719,24.4092,24.4719,24000.0
2007-09-24 12:10:00,35.13,35.2,35.09,35.09,26000.0,24.458,24.5067,24.4301,24.4301,26000.0
2007-09-24 12:20:00,35.11,35.16,35.09,35.16,17800.0,24.4441,24.4789,24.4301,24.4789,17800.0
2007-09-24 12:30:00,35.15,35.17,35.01,35.05,23800.0,24.4719,24.4858,24.3744,24.4023,23800.0
2007-09-24 12:40:00,35.06,35.08,34.81,34.85,61600.0,24.4092,24.4232,24.2352,24.263,61600.0
2007-09-24 12:50:00,34.88,34.94,34.88,34.94,10600.0,24.2839,24.3257,24.2839,24.3257,10600.0
2007-09-24 13:00:00,34.94,34.98,34.93,34.95,38400.0,24.3257,24.3535,24.3187,24.3327,38400.0
2007-09-24 13:10:00,34.96,34.96,34.73,34.82,42800.0,24.3396,24.3396,24.1795,24.2422,42800.0
2007-09-24 13:20:00,34.82,34.82,34.62,34.65,50200.0,24.2422,24.2422,24.1029,24.1238,50200.0
2007-09-24 13:30:00,34.63,34.64,34.45,34.53,39600.0,24.1099,24.1168,23.9846,24.0403,39600.0
2007-09-24 13:40:00,34.53,34.53,34.43,34.47,32400.0,24.0403,24.0403,23.9706,23.9985,32400.0
2007-09-24 13:50:00,34.47,34.49,34.41,34.49,15200.0,23.9985,24.0124,23.9567,24.0124,15200.0
2007-09-24 14:00:00,34.49,34.63,34.49,34.62,18200.0,24.0124,24.1099,24.0124,24.1029,18200.0
2007-09-24 14:10:00,34.65,34.65,34.55,34.59,14200.0,24.1238,24.1238,24.0542,24.082,14200.0
2007-09-24 14:20:00,34.61,34.63,34.37,34.37,39000.0,24.0959,24.1099,23.9289,23.9289,39000.0
2007-09-24 14:30:00,34.37,34.44,34.28,34.38,57800.0,23.9289,23.9776,23.8662,23.9358,57800.0
2007-09-24 14:40:00,34.39,34.47,34.35,34.42,56800.0,23.9428,23.9985,23.9149,23.9637,56800.0
2007-09-24 14:50:00,34.41,34.48,34.4,34.47,49200.0,23.9567,24.0054,23.9497,23.9985,49200.0
2007-09-24 15:00:00,34.47,34.5,34.38,34.45,34800.0,23.9985,24.0194,23.9358,23.9846,34800.0
2007-09-24 15:10:00,34.45,34.47,34.34,34.42,68200.0,23.9846,23.9985,23.908,23.9637,68200.0
2007-09-24 15:20:00,34.42,34.42,34.33,34.41,57000.0,23.9637,23.9637,23.901,23.9567,57000.0
2007-09-24 15:30:00,34.44,34.65,34.43,34.63,81200.0,23.9776,24.1238,23.9706,24.1099,81200.0
2007-09-24 15:40:00,34.63,34.84,34.63,34.83,77400.0,24.1099,24.2561,24.1099,24.2491,77400.0
2007-09-24 15:50:00,34.83,34.85,34.69,34.74,87000.0,24.2491,24.263,24.1516,24.1865,87000.0
2007-09-25 09:30:00,34.38,34.41,33.74,33.79,101800.0,23.9358,23.9567,23.4902,23.5251,101800.0
2007-09-25 09:40:00,33.77,33.81,33.58,33.72,112800.0,23.5111,23.539,23.3788,23.4763,112800.0
2007-09-25 09:50:00,33.71,33.9,33.69,33.74,69400.0,23.4694,23.6016,23.4554,23.4902,69400.0
2007-09-25 10:00:00,33.73,33.78,33.66,33.75,40800.0,23.4833,23.5181,23.4345,23.4972,40800.0
2007-09-25 10:10:00,33.74,34.13,33.74,34.11,56200.0,23.4902,23.7618,23.4902,23.7478,56200.0
2007-09-25 10:20:00,34.09,34.09,33.83,33.93,38000.0,23.7339,23.7339,23.5529,23.6225,38000.0
2007-09-25 10:30:00,33.92,34.1,33.91,34.09,21000.0,23.6156,23.7409,23.6086,23.7339,21000.0
2007-09-25 10:40:00,34.09,34.1,33.98,33.98,32600.0,23.7339,23.7409,23.6573,23.6573,32600.0
2007-09-25 10:50:00,33.98,34.12,33.98,34.03,23200.0,23.6573,23.7548,23.6573,23.6921,23200.0
2007-09-25 11:00:00,34.06,34.14,34.04,34.05,36000.0,23.713,23.7687,23.6991,23.7061,36000.0
2007-09-25 11:10:00,34.07,34.14,34.07,34.07,18600.0,23.72,23.7687,23.72,23.72,18600.0
2007-09-25 11:20:00,34.08,34.1,34.05,34.08,14000.0,23.727,23.7409,23.7061,23.727,14000.0
2007-09-25 11:30:00,34.09,34.22,34.08,34.09,21800.0,23.7339,23.8244,23.727,23.7339,21800.0
2007-09-25 11:40:00,34.1,34.1,34.01,34.07,24600.0,23.7409,23.7409,23.6782,23.72,24600.0
2007-09-25 11:50:00,34.08,34.08,33.92,34.01,37800.0,23.727,23.727,23.6156,23.6782,37800.0
2007-09-25 12:00:00,33.99,34.04,33.98,34.04,15200.0,23.6643,23.6991,23.6573,23.6991,15200.0
2007-09-25 12:10:00,34.02,34.05,33.99,34.05,11000.0,23.6852,23.7061,23.6643,23.7061,11000.0
2007-09-25 12:20:00,34.05,34.1,33.97,34.1,40600.0,23.7061,23.7409,23.6504,23.7409,40600.0
2007-09-25 12:30:00,34.1,34.22,34.1,34.19,23000.0,23.7409,23.8244,23.7409,23.8035,23000.0
2007-09-25 12:40:00,34.2,34.34,34.18,34.32,25800.0,23.8105,23.908,23.7966,23.894,25800.0
2007-09-25 12:50:00,34.32,34.33,34.27,34.29,18600.0,23.894,23.901,23.8592,23.8732,18600.0
2007-09-25 13:00:00,34.29,34.3,34.26,34.26,15800.0,23.8732,23.8801,23.8523,23.8523,15800.0
2007-09-25 13:10:00,34.27,34.33,34.26,34.28,16600.0,23.8592,23.901,23.8523,23.8662,16600.0
2007-09-25 13:20:00,34.28,34.31,34.24,34.3,24800.0,23.8662,23.8871,23.8383,23.8801,24800.0
2007-09-25 13:30:00,34.32,34.33,34.28,34.3,33600.0,23.894,23.901,23.8662,23.8801,33600.0
2007-09-25 13:40:00,34.29,34.29,34.13,34.18,28400.0,23.8732,23.8732,23.7618,23.7966,28400.0
2007-09-25 13:50:00,34.19,34.24,34.19,34.24,27600.0,23.8035,23.8383,23.8035,23.8383,27600.0
2007-09-25 14:00:00,34.25,34.25,34.14,34.17,20400.0,23.8453,23.8453,23.7687,23.7896,20400.0
2007-09-25 14:10:00,34.17,34.18,34.12,34.14,28600.0,23.7896,23.7966,23.7548,23.7687,28600.0
2007-09-25 14:20:00,34.15,34.24,34.13,34.24,9400.0,23.7757,23.8383,23.7618,23.8383,9400.0
2007-09-25 14:30:00,34.24,34.27,34.22,34.26,27600.0,23.8383,23.8592,23.8244,23.8523,27600.0
2007-09-25 14:40:00,34.27,34.37,34.23,34.34,48600.0,23.8592,23.9289,23.8314,23.908,48600.0
2007-09-25 14:50:00,34.34,34.46,34.34,34.46,34200.0,23.908,23.9915,23.908,23.9915,34200.0
2007-09-25 15:00:00,34.45,34.47,34.37,34.37,37400.0,23.9846,23.9985,23.9289,23.9289,37400.0
2007-09-25 15:10:00,34.38,34.4,34.25,34.27,47400.0,23.9358,23.9497,23.8453,23.8592,47400.0
2007-09-25 15:20:00,34.27,34.51,34.27,34.47,60000.0,23.8592,24.0263,23.8592,23.9985,60000.0
2007-09-25 15:30:00,34.47,34.48,34.21,34.26,77000.0,23.9985,24.0054,23.8175,23.8523,77000.0
2007-09-25 15:40:00,34.3,34.35,34.26,34.35,30400.0,23.8801,23.9149,23.8523,23.9149,30400.0
2007-09-25 15:50:00,34.35,34.37,34.27,34.37,92600.0,23.9149,23.9289,23.8592,23.9289,92600.0
2007-09-26 09:30:00,34.31,34.33,34.03,34.2,95800.0,23.8871,23.901,23.6921,23.8105,95800.0
2007-09-26 09:40:00,34.21,34.23,34.05,34.05,36400.0,23.8175,23.8314,23.7061,23.7061,36400.0
2007-09-26 09:50:00,34.03,34.07,33.83,33.93,129200.0,23.6921,23.72,23.5529,23.6225,129200.0
2007-09-26 10:00:00,33.93,34.02,33.87,33.88,54000.0,23.6225,23.6852,23.5807,23.5877,54000.0
2007-09-26 10:10:00,33.88,33.94,33.84,33.86,80400.0,23.5877,23.6295,23.5599,23.5738,80400.0
2007-09-26 10:20:00,33.84,33.85,33.56,33.58,87400.0,23.5599,23.5668,23.3649,23.3788,87400.0
2007-09-26 10:30:00,33.59,33.74,33.55,33.68,87600.0,23.3858,23.4902,23.358,23.4485,87600.0
2007-09-26 10:40:00,33.68,33.91,33.65,33.9,24200.0,23.4485,23.6086,23.4276,23.6016,24200.0
2007-09-26 10:50:00,33.9,33.96,33.86,33.96,16200.0,23.6016,23.6434,23.5738,23.6434,16200.0
2007-09-26 11:00:00,33.96,34.1,33.95,34.02,36000.0,23.6434,23.7409,23.6364,23.6852,36000.0
2007-09-26 11:10:00,34.06,34.17,33.95,34.0,70000.0,23.713,23.7896,23.6364,23.6713,70000.0
2007-09-26 11:20:00,33.99,34.01,33.85,33.94,36200.0,23.6643,23.6782,23.5668,23.6295,36200.0
2007-09-26 11:30:00,33.96,34.04,33.84,33.84,97000.0,23.6434,23.6991,23.5599,23.5599,97000.0
2007-09-26 11:40:00,33.85,33.87,33.83,33.84,18400.0,23.5668,23.5807,23.5529,23.5599,18400.0
2007-09-26 11:50:00,33.83,33.92,33.8,33.9,20600.0,23.5529,23.6156,23.532,23.6016,20600.0
2007-09-26 12:00:00,33.9,34.02,33.9,34.01,198000.0,23.6016,23.6852,23.6016,23.6782,198000.0
2007-09-26 12:10:00,34.02,34.03,33.97,33.99,34200.0,23.6852,23.6921,23.6504,23.6643,34200.0
2007-09-26 12:20:00,33.99,33.99,33.94,33.98,14200.0,23.6643,23.6643,23.6295,23.6573,14200.0
2007-09-26 12:30:00,33.97,34.0,33.94,33.98,27200.0,23.6504,23.6713,23.6295,23.6573,27200.0
2007-09-26 12:40:00,33.97,33.99,33.95,33.96,22400.0,23.6504,23.6643,23.6364,23.6434,22400.0
2007-09-26 12:50:00,33.96,33.99,33.96,33.98,15400.0,23.6434,23.6643,23.6434,23.6573,15400.0
2007-09-26 13:00:00,33.97,34.0,33.94,33.95,29600.0,23.6504,23.6713,23.6295,23.6364,29600.0
2007-09-26 13:10:00,33.95,33.98,33.94,33.96,32600.0,23.6364,23.6573,23.6295,23.6434,32600.0
2007-09-26 13:20:00,33.97,33.98,33.91,33.94,17400.0,23.6504,23.6573,23.6086,23.6295,17400.0
2007-09-26 13:30:00,33.95,33.95,33.8,33.82,33600.0,23.6364,23.6364,23.532,23.5459,33600.0
2007-09-26 13:40:00,33.85,33.85,33.79,33.81,32400.0,23.5668,23.5668,23.5251,23.539,32400.0
2007-09-26 13:50:00,33.82,33.83,33.59,33.62,54600.0,23.5459,23.5529,23.3858,23.4067,54600.0
2007-09-26 14:00:00,33.6,33.65,33.58,33.65,55200.0,23.3928,23.4276,23.3788,23.4276,55200.0
2007-09-26 14:10:00,33.64,33.69,33.61,33.69,35200.0,23.4206,23.4554,23.3997,23.4554,35200.0
2007-09-26 14:20:00,33.67,33.74,33.65,33.69,27600.0,23.4415,23.4902,23.4276,23.4554,27600.0
2007-09-26 14:30:00,33.7,33.77,33.7,33.7,38800.0,23.4624,23.5111,23.4624,23.4624,38800.0
2007-09-26 14:40:00,33.71,33.72,33.67,33.68,26600.0,23.4694,23.4763,23.4415,23.4485,26600.0
2007-09-26 14:50:00,33.7,33.75,33.66,33.72,61800.0,23.4624,23.4972,23.4345,23.4763,61800.0
2007-09-26 15:00:00,33.73,33.77,33.68,33.76,32600.0,23.4833,23.5111,23.4485,23.5042,32600.0
2007-09-26 15:10:00,33.76,33.77,33.66,33.67,53000.0,23.5042,23.5111,23.4345,23.4415,53000.0
2007-09-26 15:20:00,33.68,33.74,33.68,33.73,37000.0,23.4485,23.4902,23.4485,23.4833,37000.0
2007-09-26 15:30:00,33.74,33.74,33.68,33.72,56800.0,23.4902,23.4902,23.4485,23.4763,56800.0
2007-09-26 15:40:00,33.73,33.74,33.59,33.62,78400.0,23.4833,23.4902,23.3858,23.4067,78400.0
2007-09-26 15:50:00,33.61,33.62,33.45,33.48,241800.0,23.3997,23.4067,23.2883,23.3092,241800.0
2007-09-27 09:30:00,33.6,33.84,33.46,33.81,55400.0,23.3928,23.5599,23.2953,23.539,55400.0
2007-09-27 09:40:00,33.84,33.84,33.76,33.8,31400.0,23.5599,23.5599,23.5042,23.532,31400.0
2007-09-27 09:50:00,33.79,33.84,33.62,33.67,48000.0,23.5251,23.5599,23.4067,23.4415,48000.0
2007-09-27 10:00:00,33.59,33.81,33.59,33.81,26400.0,23.3858,23.539,23.3858,23.539,26400.0
2007-09-27 10:10:00,33.77,33.78,33.71,33.75,50200.0,23.5111,23.5181,23.4694,23.4972,50200.0
2007-09-27 10:20:00,33.75,33.79,33.72,33.74,51800.0,23.4972,23.5251,23.4763,23.4902,51800.0
2007-09-27 10:30:00,33.69,33.72,33.62,33.72,29000.0,23.4554,23.4763,23.4067,23.4763,29000.0
2007-09-27 10:40:00,33.72,33.82,33.71,33.82,36000.0,23.4763,23.5459,23.4694,23.5459,36000.0
2007-09-27 10:50:00,33.8,34.13,33.75,33.98,107000.0,23.532,23.7618,23.4972,23.6573,107000.0
2007-09-27 11:00:00,33.98,34.01,33.94,33.95,46000.0,23.6573,23.6782,23.6295,23.6364,46000.0
2007-09-27 11:10:00,33.98,34.01,33.85,34.01,62000.0,23.6573,23.6782,23.5668,23.6782,62000.0
2007-09-27 11:20:00,33.99,34.01,33.9,33.97,46400.0,23.6643,23.6782,23.6016,23.6504,46400.0
2007-09-27 11:30:00,33.97,33.97,33.9,33.91,35400.0,23.6504,23.6504,23.6016,23.6086,35400.0
2007-09-27 11:40:00,33.91,33.91,33.85,33.88,25800.0,23.6086,23.6086,23.5668,23.5877,25800.0
2007-09-27 11:50:00,33.89,33.9,33.83,33.83,30600.0,23.5947,23.6016,23.5529,23.5529,30600.0
2007-09-27 12:00:00,33.83,33.87,33.83,33.84,29400.0,23.5529,23.5807,23.5529,23.5599,29400.0
2007-09-27 12:10:00,33.84,33.85,33.83,33.85,24200.0,23.5599,23.5668,23.5529,23.5668,24200.0
2007-09-27 12:20:00,33.86,33.88,33.82,33.86,52200.0,23.5738,23.5877,23.5459,23.5738,52200.0
2007-09-27 12:30:00,33.86,33.86,33.83,33.85,35600.0,23.5738,23.5738,23.5529,23.5668,35600.0
2007-09-27 12:40:00,33.85,33.9,33.84,33.9,35400.0,23.5668,23.6016,23.5599,23.6016,35400.0
2007-09-27 12:50:00,33.91,33.91,33.87,33.87,8000.0,23.6086,23.6086,23.5807,23.5807,8000.0
2007-09-27 13:00:00,33.89,33.89,33.81,33.84,22200.0,23.5947,23.5947,23.539,23.5599,22200.0
2007-09-27 13:10:00,33.83,33.85,33.74,33.83,65400.0,23.5529,23.5668,23.4902,23.5529,65400.0
2007-09-27 13:20:00,33.83,33.87,33.8,33.87,32600.0,23.5529,23.5807,23.532,23.5807,32600.0
2007-09-27 13:30:00,33.85,33.87,33.83,33.84,16800.0,23.5668,23.5807,23.5529,23.5599,16800.0
2007-09-27 13:40:00,33.85,33.87,33.82,33.82,19400.0,23.5668,23.5807,23.5459,23.5459,19400.0
2007-09-27 13:50:00,33.83,33.88,33.83,33.88,8400.0,23.5529,23.5877,23.5529,23.5877,8400.0
2007-09-27 14:00:00,33.87,34.02,33.87,34.02,29000.0,23.5807,23.6852,23.5807,23.6852,29000.0
2007-09-27 14:10:00,34.02,34.18,33.98,34.01,75000.0,23.6852,23.7966,23.6573,23.6782,75000.0
2007-09-27 14:20:00,33.98,34.01,33.98,33.99,32800.0,23.6573,23.6782,23.6573,23.6643,32800.0
2007-09-27 14:30:00,34.0,34.0,33.95,33.97,23600.0,23.6713,23.6713,23.6364,23.6504,23600.0
2007-09-27 14:40:00,33.97,33.97,33.91,33.91,36600.0,23.6504,23.6504,23.6086,23.6086,36600.0
2007-09-27 14:50:00,33.91,33.93,33.85,33.86,33600.0,23.6086,23.6225,23.5668,23.5738,33600.0
2007-09-27 15:00:00,33.86,33.88,33.78,33.78,52000.0,23.5738,23.5877,23.5181,23.5181,52000.0
2007-09-27 15:10:00,33.77,33.8,33.73,33.74,69000.0,23.5111,23.532,23.4833,23.4902,69000.0
2007-09-27 15:20:00,33.74,33.76,33.6,33.67,63200.0,23.4902,23.5042,23.3928,23.4415,63200.0
2007-09-27 15:30:00,33.66,33.77,33.66,33.75,34200.0,23.4345,23.5111,23.4345,23.4972,34200.0
2007-09-27 15:40:00,33.74,33.76,33.69,33.7,44800.0,23.4902,23.5042,23.4554,23.4624,44800.0
2007-09-27 15:50:00,33.71,33.75,33.68,33.74,45200.0,23.4694,23.4972,23.4485,23.4902,45200.0
2007-09-28 09:30:00,33.74,33.8,33.69,33.77,29400.0,23.4902,23.532,23.4554,23.5111,29400.0
2007-09-28 09:40:00,33.77,33.77,33.68,33.77,34400.0,23.5111,23.5111,23.4485,23.5111,34400.0
2007-09-28 09:50:00,33.77,33.82,33.75,33.81,13600.0,23.5111,23.5459,23.4972,23.539,13600.0
2007-09-28 10:00:00,33.82,33.85,33.76,33.77,39600.0,23.5459,23.5668,23.5042,23.5111,39600.0
2007-09-28 10:10:00,33.79,33.86,33.78,33.83,33000.0,23.5251,23.5738,23.5181,23.5529,33000.0
2007-09-28 10:20:00,33.8,33.84,33.78,33.78,8000.0,23.532,23.5599,23.5181,23.5181,8000.0
2007-09-28 10:30:00,33.77,33.77,33.66,33.72,63600.0,23.5111,23.5111,23.4345,23.4763,63600.0
2007-09-28 10:40:00,33.71,33.71,33.67,33.69,10400.0,23.4694,23.4694,23.4415,23.4554,10400.0
2007-09-28 10:50:00,33.69,33.73,33.69,33.71,9600.0,23.4554,23.4833,23.4554,23.4694,9600.0
2007-09-28 11:00:00,33.72,33.77,33.72,33.73,23000.0,23.4763,23.5111,23.4763,23.4833,23000.0
2007-09-28 11:10:00,33.73,33.73,33.68,33.71,13200.0,23.4833,23.4833,23.4485,23.4694,13200.0
2007-09-28 11:20:00,33.7,33.71,33.69,33.69,6000.0,23.4624,23.4694,23.4554,23.4554,6000.0
2007-09-28 11:30:00,33.7,33.72,33.68,33.69,13000.0,23.4624,23.4763,23.4485,23.4554,13000.0
2007-09-28 11:40:00,33.69,33.7,33.66,33.66,27000.0,23.4554,23.4624,23.4345,23.4345,27000.0
2007-09-28 11:50:00,33.66,33.71,33.66,33.71,9600.0,23.4345,23.4694,23.4345,23.4694,9600.0
2007-09-28 12:00:00,33.68,33.7,33.66,33.69,25800.0,23.4485,23.4624,23.4345,23.4554,25800.0
2007-09-28 12:10:00,33.69,33.71,33.68,33.71,9800.0,23.4554,23.4694,23.4485,23.4694,9800.0
2007-09-28 12:20:00,33.71,33.72,33.71,33.71,1600.0,23.4694,23.4763,23.4694,23.4694,1600.0
2007-09-28 12:30:00,33.71,33.74,33.7,33.74,9200.0,23.4694,23.4902,23.4624,23.4902,9200.0
2007-09-28 12:40:00,33.74,33.74,33.73,33.74,5000.0,23.4902,23.4902,23.4833,23.4902,5000.0
2007-09-28 12:50:00,33.73,33.75,33.73,33.75,12800.0,23.4833,23.4972,23.4833,23.4972,12800.0
2007-09-28 13:00:00,33.75,33.75,33.72,33.73,19800.0,23.4972,23.4972,23.4763,23.4833,19800.0
2007-09-28 13:10:00,33.75,33.81,33.74,33.81,34800.0,23.4972,23.539,23.4902,23.539,34800.0
2007-09-28 13:20:00,33.8,33.81,33.76,33.78,9800.0,23.532,23.539,23.5042,23.5181,9800.0
2007-09-28 13:30:00,33.8,33.8,33.76,33.77,7200.0,23.532,23.532,23.5042,23.5111,7200.0
2007-09-28 13:40:00,33.76,33.84,33.76,33.83,28000.0,23.5042,23.5599,23.5042,23.5529,28000.0
2007-09-28 13:50:00,33.83,33.87,33.82,33.87,21200.0,23.5529,23.5807,23.5459,23.5807,21200.0
2007-09-28 14:00:00,33.87,33.89,33.85,33.88,13600.0,23.5807,23.5947,23.5668,23.5877,13600.0
2007-09-28 14:10:00,33.88,33.88,33.77,33.79,14600.0,23.5877,23.5877,23.5111,23.5251,14600.0
2007-09-28 14:20:00,33.78,33.79,33.73,33.73,28400.0,23.5181,23.5251,23.4833,23.4833,28400.0
2007-09-28 14:30:00,33.73,33.73,33.65,33.65,50800.0,23.4833,23.4833,23.4276,23.4276,50800.0
2007-09-28 14:40:00,33.66,33.66,33.58,33.6,22000.0,23.4345,23.4345,23.3788,23.3928,22000.0
2007-09-28 14:50:00,33.6,33.62,33.49,33.58,39000.0,23.3928,23.4067,23.3162,23.3788,39000.0
2007-09-28 15:00:00,33.57,33.59,33.41,33.49,39200.0,23.3719,23.3858,23.2605,23.3162,39200.0
2007-09-28 15:10:00,33.47,33.5,33.41,33.46,23200.0,23.3023,23.3232,23.2605,23.2953,23200.0
2007-09-28 15:20:00,33.47,33.58,33.46,33.54,25800.0,23.3023,23.3788,23.2953,23.351,25800.0
2007-09-28 15:30:00,33.55,33.58,33.49,33.52,16800.0,23.358,23.3788,23.3162,23.3371,16800.0
2007-09-28 15:40:00,33.52,33.6,33.46,33.51,26400.0,23.3371,23.3928,23.2953,23.3301,26400.0
2007-09-28 15:50:00,33.51,33.6,33.5,33.52,31400.0,23.3301,23.3928,23.3232,23.3371,31400.0
2007-10-01 09:30:00,33.58,33.8,33.38,33.8,34600.0,23.3788,23.532,23.2396,23.532,34600.0
2007-10-01 09:40:00,33.8,34.13,33.8,34.1,36800.0,23.532,23.7618,23.532,23.7409,36800.0
2007-10-01 09:50:00,34.06,34.25,34.05,34.13,37600.0,23.713,23.8453,23.7061,23.7618,37600.0
2007-10-01 10:00:00,34.15,34.15,34.06,34.13,37200.0,23.7757,23.7757,23.713,23.7618,37200.0
2007-10-01 10:10:00,34.17,34.18,34.06,34.06,47400.0,23.7896,23.7966,23.713,23.713,47400.0
2007-10-01 10:20:00,34.06,34.09,33.95,33.97,46800.0,23.713,23.7339,23.6364,23.6504,46800.0
2007-10-01 10:30:00,33.99,34.01,33.89,33.91,23800.0,23.6643,23.6782,23.5947,23.6086,23800.0
2007-10-01 10:40:00,33.91,33.91,33.79,33.9,48200.0,23.6086,23.6086,23.5251,23.6016,48200.0
2007-10-01 10:50:00,33.9,34.02,33.89,33.98,41400.0,23.6016,23.6852,23.5947,23.6573,41400.0
2007-10-01 11:00:00,33.98,34.07,33.98,34.02,28800.0,23.6573,23.72,23.6573,23.6852,28800.0
2007-10-01 11:10:00,34.04,34.13,34.04,34.12,19000.0,23.6991,23.7618,23.6991,23.7548,19000.0
2007-10-01 11:20:00,34.13,34.21,34.13,34.15,48400.0,23.7618,23.8175,23.7618,23.7757,48400.0
2007-10-01 11:30:00,34.15,34.23,34.15,34.22,36000.0,23.7757,23.8314,23.7757,23.8244,36000.0
2007-10-01 11:40:00,34.22,34.33,34.19,34.33,32800.0,23.8244,23.901,23.8035,23.901,32800.0
2007-10-01 11:50:00,34.31,34.35,34.3,34.3,24400.0,23.8871,23.9149,23.8801,23.8801,24400.0
2007-10-01 12:00:00,34.31,34.37,34.3,34.35,15400.0,23.8871,23.9289,23.8801,23.9149,15400.0
2007-10-01 12:10:00,34.35,34.43,34.32,34.35,38800.0,23.9149,23.9706,23.894,23.9149,38800.0
2007-10-01 12:20:00,34.36,34.43,34.34,34.41,12200.0,23.9219,23.9706,23.908,23.9567,12200.0
2007-10-01 12:30:00,34.38,34.38,34.25,34.25,129800.0,23.9358,23.9358,23.8453,23.8453,129800.0
2007-10-01 12:40:00,34.23,34.27,34.22,34.27,23600.0,23.8314,23.8592,23.8244,23.8592,23600.0
2007-10-01 12:50:00,34.26,34.28,34.23,34.24,27400.0,23.8523,23.8662,23.8314,23.8383,27400.0
2007-10-01 13:00:00,34.25,34.27,34.22,34.27,23600.0,23.8453,23.8592,23.8244,23.8592,23600.0
2007-10-01 13:10:00,34.26,34.3,34.23,34.25,69800.0,23.8523,23.8801,23.8314,23.8453,69800.0
2007-10-01 13:20:00,34.25,34.32,34.24,34.26,30800.0,23.8453,23.894,23.8383,23.8523,30800.0
2007-10-01 13:30:00,34.27,34.29,34.25,34.27,71400.0,23.8592,23.8732,23.8453,23.8592,71400.0
2007-10-01 13:40:00,34.27,34.27,34.17,34.19,22600.0,23.8592,23.8592,23.7896,23.8035,22600.0
2007-10-01 13:50:00,34.2,34.24,34.18,34.23,13000.0,23.8105,23.8383,23.7966,23.8314,13000.0
2007-10-01 14:00:00,34.21,34.44,34.2,34.22,71400.0,23.8175,23.9776,23.8105,23.8244,71400.0
2007-10-01 14:10:00,34.21,34.23,34.18,34.2,26400.0,23.8175,23.8314,23.7966,23.8105,26400.0
2007-10-01 14:20:00,34.2,34.2,34.16,34.17,15800.0,23.8105,23.8105,23.7827,23.7896,15800.0
2007-10-01 14:30:00,34.18,34.22,34.16,34.2,8800.0,23.7966,23.8244,23.7827,23.8105,8800.0
2007-10-01 14:40:00,34.21,34.27,34.2,34.27,17200.0,23.8175,23.8592,23.8105,23.8592,17200.0
2007-10-01 14:50:00,34.29,34.32,34.27,34.29,9800.0,23.8732,23.894,23.8592,23.8732,9800.0
2007-10-01 15:00:00,34.28,34.33,34.24,34.26,22000.0,23.8662,23.901,23.8383,23.8523,22000.0
2007-10-01 15:10:00,34.26,34.27,34.18,34.21,42600.0,23.8523,23.8592,23.7966,23.8175,42600.0
2007-10-01 15:20:00,34.2,34.24,34.18,34.2,34600.0,23.8105,23.8383,23.7966,23.8105,34600.0
2007-10-01 15:30:00,34.18,34.19,34.05,34.06,40200.0,23.7966,23.8035,23.7061,23.713,40200.0
2007-10-01 15:40:00,34.07,34.11,34.01,34.02,32800.0,23.72,23.7478,23.6782,23.6852,32800.0
2007-10-01 15:50:00,34.02,34.26,34.02,34.26,116200.0,23.6852,23.8523,23.6852,23.8523,116200.0
2007-10-02 09:30:00,34.32,34.7,34.27,34.68,40200.0,23.894,24.1586,23.8592,24.1447,40200.0
2007-10-02 09:40:00,34.69,34.7,34.52,34.54,61600.0,24.1516,24.1586,24.0333,24.0472,61600.0
2007-10-02 09:50:00,34.51,34.59,34.51,34.56,21600.0,24.0263,24.082,24.0263,24.0611,21600.0
2007-10-02 10:00:00,34.55,34.6,34.53,34.56,64600.0,24.0542,24.089,24.0403,24.0611,64600.0
2007-10-02 10:10:00,34.54,34.57,34.47,34.47,37600.0,24.0472,24.0681,23.9985,23.9985,37600.0
2007-10-02 10:20:00,34.49,34.49,34.38,34.43,27400.0,24.0124,24.0124,23.9358,23.9706,27400.0
2007-10-02 10:30:00,34.43,34.43,34.26,34.3,12200.0,23.9706,23.9706,23.8523,23.8801,12200.0
2007-10-02 10:40:00,34.29,34.35,34.26,34.32,19800.0,23.8732,23.9149,23.8523,23.894,19800.0
2007-10-02 10:50:00,34.35,34.44,34.32,34.34,39000.0,23.9149,23.9776,23.894,23.908,39000.0
2007-10-02 11:00:00,34.34,34.35,34.27,34.27,12400.0,23.908,23.9149,23.8592,23.8592,12400.0
2007-10-02 11:10:00,34.27,34.27,34.24,34.26,10200.0,23.8592,23.8592,23.8383,23.8523,10200.0
2007-10-02 11:20:00,34.26,34.36,34.26,34.36,12800.0,23.8523,23.9219,23.8523,23.9219,12800.0
2007-10-02 11:30:00,34.35,34.38,34.34,34.38,10000.0,23.9149,23.9358,23.908,23.9358,10000.0
2007-10-02 11:40:00,34.38,34.41,34.36,34.38,12000.0,23.9358,23.9567,23.9219,23.9358,12000.0
2007-10-02 11:50:00,34.38,34.42,34.32,34.37,16800.0,23.9358,23.9637,23.894,23.9289,16800.0
2007-10-02 12:00:00,34.35,34.4,34.28,34.3,32200.0,23.9149,23.9497,23.8662,23.8801,32200.0
2007-10-02 12:10:00,34.3,34.4,34.3,34.38,8000.0,23.8801,23.9497,23.8801,23.9358,8000.0
2007-10-02 12:20:00,34.39,34.4,34.37,34.37,16600.0,23.9428,23.9497,23.9289,23.9289,16600.0
2007-10-02 12:30:00,34.38,34.38,34.29,34.33,8000.0,23.9358,23.9358,23.8732,23.901,8000.0
2007-10-02 12:40:00,34.34,34.35,34.3,34.35,4200.0,23.908,23.9149,23.8801,23.9149,4200.0
2007-10-02 12:50:00,34.35,34.39,34.32,34.37,7600.0,23.9149,23.9428,23.894,23.9289,7600.0
2007-10-02 13:00:00,34.38,34.4,34.37,34.38,14600.0,23.9358,23.9497,23.9289,23.9358,14600.0
2007-10-02 13:10:00,34.38,34.4,34.34,34.36,7800.0,23.9358,23.9497,23.908,23.9219,7800.0
2007-10-02 13:20:00,34.36,34.38,34.31,34.31,5200.0,23.9219,23.9358,23.8871,23.8871,5200.0
2007-10-02 13:30:00,34.31,34.35,34.23,34.31,44800.0,23.8871,23.9149,23.8314,23.8871,44800.0
2007-10-02 13:40:00,34.31,34.37,34.31,34.37,6400.0,23.8871,23.9289,23.8871,23.9289,6400.0
2007-10-02 13:50:00,34.37,34.42,34.37,34.41,21200.0,23.9289,23.9637,23.9289,23.9567,21200.0
2007-10-02 14:00:00,34.4,34.42,34.33,34.33,8600.0,23.9497,23.9637,23.901,23.901,8600.0
2007-10-02 14:10:00,34.33,34.41,34.33,34.38,12400.0,23.901,23.9567,23.901,23.9358,12400.0
2007-10-02 14:20:00,34.41,34.46,34.35,34.38,23000.0,23.9567,23.9915,23.9149,23.9358,23000.0
2007-10-02 14:30:00,34.38,34.4,34.36,34.4,16800.0,23.9358,23.9497,23.9219,23.9497,16800.0
2007-10-02 14:40:00,34.4,34.51,34.37,34.48,34200.0,23.9497,24.0263,23.9289,24.0054,34200.0
2007-10-02 14:50:00,34.46,34.52,34.46,34.49,27200.0,23.9915,24.0333,23.9915,24.0124,27200.0
2007-10-02 15:00:00,34.48,34.51,34.43,34.45,23800.0,24.0054,24.0263,23.9706,23.9846,23800.0
2007-10-02 15:10:00,34.47,34.51,34.41,34.51,19400.0,23.9985,24.0263,23.9567,24.0263,19400.0
2007-10-02 15:20:00,34.5,34.56,34.48,34.51,21800.0,24.0194,24.0611,24.0054,24.0263,21800.0
2007-10-02 15:30:00,34.51,34.57,34.46,34.57,23600.0,24.0263,24.0681,23.9915,24.0681,23600.0
2007-10-02 15:40:00,34.54,34.63,34.52,34.63,24800.0,24.0472,24.1099,24.0333,24.1099,24800.0
2007-10-02 15:50:00,34.61,34.65,34.57,34.57,46600.0,24.0959,24.1238,24.0681,24.0681,46600.0
2007-10-03 09:30:00,34.44,34.63,34.44,34.58,13200.0,23.9776,24.1099,23.9776,24.0751,13200.0
2007-10-03 09:40:00,34.59,34.6,34.33,34.37,34000.0,24.082,24.089,23.901,23.9289,34000.0
2007-10-03 09:50:00,34.4,34.4,34.27,34.27,21000.0,23.9497,23.9497,23.8592,23.8592,21000.0
2007-10-03 10:00:00,34.3,34.46,34.28,34.44,19200.0,23.8801,23.9915,23.8662,23.9776,19200.0
2007-10-03 10:10:00,34.44,34.52,34.44,34.48,33400.0,23.9776,24.0333,23.9776,24.0054,33400.0
2007-10-03 10:20:00,34.48,34.49,34.29,34.31,65400.0,24.0054,24.0124,23.8732,23.8871,65400.0
2007-10-03 10:30:00,34.35,34.43,34.32,34.35,22800.0,23.9149,23.9706,23.894,23.9149,22800.0
2007-10-03 10:40:00,34.35,34.35,34.22,34.3,40200.0,23.9149,23.9149,23.8244,23.8801,40200.0
2007-10-03 10:50:00,34.32,34.44,34.31,34.4,30200.0,23.894,23.9776,23.8871,23.9497,30200.0
2007-10-03 11:00:00,34.39,34.46,34.38,34.46,85600.0,23.9428,23.9915,23.9358,23.9915,85600.0
2007-10-03 11:10:00,34.47,34.47,34.34,34.35,40000.0,23.9985,23.9985,23.908,23.9149,40000.0
2007-10-03 11:20:00,34.35,34.42,34.23,34.27,64000.0,23.9149,23.9637,23.8314,23.8592,64000.0
2007-10-03 11:30:00,34.27,34.27,34.17,34.17,44400.0,23.8592,23.8592,23.7896,23.7896,44400.0
2007-10-03 11:40:00,34.17,34.24,33.98,34.13,90600.0,23.7896,23.8383,23.6573,23.7618,90600.0
2007-10-03 11:50:00,34.13,34.19,34.13,34.19,26800.0,23.7618,23.8035,23.7618,23.8035,26800.0
2007-10-03 12:00:00,34.2,34.27,34.18,34.26,33800.0,23.8105,23.8592,23.7966,23.8523,33800.0
2007-10-03 12:10:00,34.26,34.34,34.26,34.26,23400.0,23.8523,23.908,23.8523,23.8523,23400.0
2007-10-03 12:20:00,34.27,34.37,34.27,34.34,14000.0,23.8592,23.9289,23.8592,23.908,14000.0
2007-10-03 12:30:00,34.34,34.35,34.31,34.34,11800.0,23.908,23.9149,23.8871,23.908,11800.0
2007-10-03 12:40:00,34.35,34.37,34.33,34.37,33000.0,23.9149,23.9289,23.901,23.9289,33000.0
2007-10-03 12:50:00,34.37,34.4,34.35,34.4,9400.0,23.9289,23.9497,23.9149,23.9497,9400.0
2007-10-03 13:00:00,34.39,34.43,34.37,34.37,15400.0,23.9428,23.9706,23.9289,23.9289,15400.0
2007-10-03 13:10:00,34.36,34.36,34.31,34.34,22400.0,23.9219,23.9219,23.8871,23.908,22400.0
2007-10-03 13:20:00,34.34,34.43,34.33,34.4,17600.0,23.908,23.9706,23.901,23.9497,17600.0
2007-10-03 13:30:00,34.4,34.43,34.4,34.43,10400.0,23.9497,23.9706,23.9497,23.9706,10400.0
2007-10-03 13:40:00,34.43,34.43,34.27,34.31,55000.0,23.9706,23.9706,23.8592,23.8871,55000.0
2007-10-03 13:50:00,34.29,34.31,34.22,34.24,15400.0,23.8732,23.8871,23.8244,23.8383,15400.0
2007-10-03 14:00:00,34.25,34.25,34.1,34.1,29400.0,23.8453,23.8453,23.7409,23.7409,29400.0
2007-10-03 14:10:00,34.1,34.11,34.04,34.1,11800.0,23.7409,23.7478,23.6991,23.7409,11800.0
2007-10-03 14:20:00,34.11,34.16,34.1,34.1,16600.0,23.7478,23.7827,23.7409,23.7409,16600.0
2007-10-03 14:30:00,34.1,34.13,34.07,34.09,25400.0,23.7409,23.7618,23.72,23.7339,25400.0
2007-10-03 14:40:00,34.09,34.12,34.0,34.02,32000.0,23.7339,23.7548,23.6713,23.6852,32000.0
2007-10-03 14:50:00,34.02,34.07,34.01,34.02,31800.0,23.6852,23.72,23.6782,23.6852,31800.0
2007-10-03 15:00:00,34.07,34.09,33.98,34.09,40400.0,23.72,23.7339,23.6573,23.7339,40400.0
2007-10-03 15:10:00,34.1,34.2,34.09,34.18,29000.0,23.7409,23.8105,23.7339,23.7966,29000.0
2007-10-03 15:20:00,34.19,34.24,34.15,34.2,39600.0,23.8035,23.8383,23.7757,23.8105,39600.0
2007-10-03 15:30:00,34.19,34.24,34.12,34.21,41000.0,23.8035,23.8383,23.7548,23.8175,41000.0
2007-10-03 15:40:00,34.2,34.27,34.17,34.26,34600.0,23.8105,23.8592,23.7896,23.8523,34600.0
2007-10-03 15:50:00,34.26,34.27,34.13,34.16,85800.0,23.8523,23.8592,23.7618,23.7827,85800.0
2007-10-04 09:30:00,34.27,34.27,34.12,34.17,9000.0,23.8592,23.8592,23.7548,23.7896,9000.0
2007-10-04 09:40:00,34.16,34.16,33.93,34.0,21600.0,23.7827,23.7827,23.6225,23.6713,21600.0
2007-10-04 09:50:00,33.98,34.0,33.96,33.98,13600.0,23.6573,23.6713,23.6434,23.6573,13600.0
2007-10-04 10:00:00,33.98,34.0,33.93,33.98,63800.0,23.6573,23.6713,23.6225,23.6573,63800.0
2007-10-04 10:10:00,33.99,34.02,33.95,33.95,27400.0,23.6643,23.6852,23.6364,23.6364,27400.0
2007-10-04 10:20:00,33.96,34.03,33.88,33.9,27600.0,23.6434,23.6921,23.5877,23.6016,27600.0
2007-10-04 10:30:00,33.89,33.93,33.68,33.73,76000.0,23.5947,23.6225,23.4485,23.4833,76000.0
2007-10-04 10:40:00,33.71,33.85,33.71,33.84,21800.0,23.4694,23.5668,23.4694,23.5599,21800.0
2007-10-04 10:50:00,33.84,33.92,33.83,33.86,26800.0,23.5599,23.6156,23.5529,23.5738,26800.0
2007-10-04 11:00:00,33.87,33.92,33.79,33.82,26600.0,23.5807,23.6156,23.5251,23.5459,26600.0
2007-10-04 11:10:00,33.85,33.92,33.82,33.9,11200.0,23.5668,23.6156,23.5459,23.6016,11200.0
2007-10-04 11:20:00,33.91,33.92,33.84,33.84,13200.0,23.6086,23.6156,23.5599,23.5599,13200.0
2007-10-04 11:30:00,33.82,33.93,33.82,33.91,17600.0,23.5459,23.6225,23.5459,23.6086,17600.0
2007-10-04 11:40:00,33.9,33.93,33.88,33.88,24400.0,23.6016,23.6225,23.5877,23.5877,24400.0
2007-10-04 11:50:00,33.88,33.9,33.86,33.9,19800.0,23.5877,23.6016,23.5738,23.6016,19800.0
2007-10-04 12:00:00,33.91,33.91,33.85,33.88,13600.0,23.6086,23.6086,23.5668,23.5877,13600.0
2007-10-04 12:10:00,33.88,33.94,33.82,33.85,69400.0,23.5877,23.6295,23.5459,23.5668,69400.0
2007-10-04 12:20:00,33.85,33.86,33.81,33.84,15400.0,23.5668,23.5738,23.539,23.5599,15400.0
2007-10-04 12:30:00,33.84,33.95,33.84,33.93,12600.0,23.5599,23.6364,23.5599,23.6225,12600.0
2007-10-04 12:40:00,33.94,33.96,33.91,33.96,6000.0,23.6295,23.6434,23.6086,23.6434,6000.0
2007-10-04 12:50:00,33.96,34.05,33.96,34.05,7600.0,23.6434,23.7061,23.6434,23.7061,7600.0
2007-10-04 13:00:00,34.05,34.06,33.97,33.99,12200.0,23.7061,23.713,23.6504,23.6643,12200.0
2007-10-04 13:10:00,34.0,34.07,33.99,34.05,17400.0,23.6713,23.72,23.6643,23.7061,17400.0
2007-10-04 13:20:00,34.07,34.25,34.04,34.2,44200.0,23.72,23.8453,23.6991,23.8105,44200.0
2007-10-04 13:30:00,34.19,34.2,34.09,34.12,27400.0,23.8035,23.8105,23.7339,23.7548,27400.0
2007-10-04 13:40:00,34.12,34.17,34.09,34.13,33000.0,23.7548,23.7896,23.7339,23.7618,33000.0
2007-10-04 13:50:00,34.13,34.15,34.08,34.1,15600.0,23.7618,23.7757,23.727,23.7409,15600.0
2007-10-04 14:00:00,34.1,34.11,34.08,34.11,8800.0,23.7409,23.7478,23.727,23.7478,8800.0
2007-10-04 14:10:00,34.1,34.13,34.08,34.08,10200.0,23.7409,23.7618,23.727,23.727,10200.0
2007-10-04 14:20:00,34.08,34.09,34.07,34.08,11200.0,23.727,23.7339,23.72,23.727,11200.0
2007-10-04 14:30:00,34.08,34.08,33.94,33.94,35600.0,23.727,23.727,23.6295,23.6295,35600.0
2007-10-04 14:40:00,33.94,33.94,33.74,33.77,50200.0,23.6295,23.6295,23.4902,23.5111,50200.0
2007-10-04 14:50:00,33.77,33.77,33.6,33.64,73200.0,23.5111,23.5111,23.3928,23.4206,73200.0
2007-10-04 15:00:00,33.63,33.71,33.51,33.62,153800.0,23.4137,23.4694,23.3301,23.4067,153800.0
2007-10-04 15:10:00,33.63,33.67,33.6,33.63,65600.0,23.4137,23.4415,23.3928,23.4137,65600.0
2007-10-04 15:20:00,33.63,33.66,33.44,33.47,177400.0,23.4137,23.4345,23.2814,23.3023,177400.0
2007-10-04 15:30:00,33.47,33.77,33.47,33.73,74200.0,23.3023,23.5111,23.3023,23.4833,74200.0
2007-10-04 15:40:00,33.73,33.75,33.63,33.71,53200.0,23.4833,23.4972,23.4137,23.4694,53200.0
2007-10-04 15:50:00,33.71,33.71,33.51,33.69,100800.0,23.4694,23.4694,23.3301,23.4554,100800.0
2007-10-05 09:30:00,33.85,34.21,33.83,34.21,59000.0,23.5668,23.8175,23.5529,23.8175,59000.0
2007-10-05 09:40:00,34.21,34.25,34.1,34.22,49200.0,23.8175,23.8453,23.7409,23.8244,49200.0
2007-10-05 09:50:00,34.21,34.22,34.0,34.04,44200.0,23.8175,23.8244,23.6713,23.6991,44200.0
2007-10-05 10:00:00,33.99,34.02,33.88,33.99,40400.0,23.6643,23.6852,23.5877,23.6643,40400.0
2007-10-05 10:10:00,33.99,34.01,33.92,33.93,40800.0,23.6643,23.6782,23.6156,23.6225,40800.0
2007-10-05 10:20:00,33.93,33.99,33.92,33.99,19200.0,23.6225,23.6643,23.6156,23.6643,19200.0
2007-10-05 10:30:00,33.99,34.0,33.96,33.99,15600.0,23.6643,23.6713,23.6434,23.6643,15600.0
2007-10-05 10:40:00,33.98,34.0,33.98,34.0,27400.0,23.6573,23.6713,23.6573,23.6713,27400.0
2007-10-05 10:50:00,33.99,34.0,33.93,33.98,24400.0,23.6643,23.6713,23.6225,23.6573,24400.0
2007-10-05 11:00:00,34.0,34.13,33.99,34.06,96800.0,23.6713,23.7618,23.6643,23.713,96800.0
2007-10-05 11:10:00,34.06,34.22,34.06,34.2,19800.0,23.713,23.8244,23.713,23.8105,19800.0
2007-10-05 11:20:00,34.23,34.24,34.15,34.19,38600.0,23.8314,23.8383,23.7757,23.8035,38600.0
2007-10-05 11:30:00,34.19,34.21,34.13,34.2,53000.0,23.8035,23.8175,23.7618,23.8105,53000.0
2007-10-05 11:40:00,34.19,34.21,34.17,34.18,23200.0,23.8035,23.8175,23.7896,23.7966,23200.0
2007-10-05 11:50:00,34.2,34.24,34.18,34.2,50000.0,23.8105,23.8383,23.7966,23.8105,50000.0
2007-10-05 12:00:00,34.2,34.2,34.15,34.17,43400.0,23.8105,23.8105,23.7757,23.7896,43400.0
2007-10-05 12:10:00,34.17,34.19,34.16,34.18,24800.0,23.7896,23.8035,23.7827,23.7966,24800.0
2007-10-05 12:20:00,34.19,34.22,34.17,34.17,15600.0,23.8035,23.8244,23.7896,23.7896,15600.0
2007-10-05 12:30:00,34.17,34.19,34.13,34.13,51800.0,23.7896,23.8035,23.7618,23.7618,51800.0
2007-10-05 12:40:00,34.14,34.16,34.1,34.12,58200.0,23.7687,23.7827,23.7409,23.7548,58200.0
2007-10-05 12:50:00,34.12,34.17,34.12,34.13,29400.0,23.7548,23.7896,23.7548,23.7618,29400.0
2007-10-05 13:00:00,34.13,34.13,34.06,34.07,54000.0,23.7618,23.7618,23.713,23.72,54000.0
2007-10-05 13:10:00,34.07,34.09,34.06,34.08,59800.0,23.72,23.7339,23.713,23.727,59800.0
2007-10-05 13:20:00,34.08,34.08,34.05,34.08,31200.0,23.727,23.727,23.7061,23.727,31200.0
2007-10-05 13:30:00,34.08,34.12,34.07,34.1,38200.0,23.727,23.7548,23.72,23.7409,38200.0
2007-10-05 13:40:00,34.12,34.17,34.09,34.1,69000.0,23.7548,23.7896,23.7339,23.7409,69000.0
2007-10-05 13:50:00,34.1,34.15,34.1,34.13,43000.0,23.7409,23.7757,23.7409,23.7618,43000.0
2007-10-05 14:00:00,34.13,34.15,34.08,34.15,46400.0,23.7618,23.7757,23.727,23.7757,46400.0
2007-10-05 14:10:00,34.15,34.18,34.14,34.17,19600.0,23.7757,23.7966,23.7687,23.7896,19600.0
2007-10-05 14:20:00,34.19,34.23,34.19,34.21,26000.0,23.8035,23.8314,23.8035,23.8175,26000.0
2007-10-05 14:30:00,34.22,34.24,34.18,34.2,49800.0,23.8244,23.8383,23.7966,23.8105,49800.0
2007-10-05 14:40:00,34.2,34.28,34.16,34.18,58800.0,23.8105,23.8662,23.7827,23.7966,58800.0
2007-10-05 14:50:00,34.18,34.2,34.16,34.16,62800.0,23.7966,23.8105,23.7827,23.7827,62800.0
2007-10-05 15:00:00,34.18,34.21,34.16,34.16,55200.0,23.7966,23.8175,23.7827,23.7827,55200.0
2007-10-05 15:10:00,34.15,34.19,34.13,34.17,34200.0,23.7757,23.8035,23.7618,23.7896,34200.0
2007-10-05 15:20:00,34.17,34.19,34.11,34.16,29600.0,23.7896,23.8035,23.7478,23.7827,29600.0
2007-10-05 15:30:00,34.16,34.18,34.11,34.17,47400.0,23.7827,23.7966,23.7478,23.7896,47400.0
2007-10-05 15:40:00,34.16,34.18,34.05,34.1,60200.0,23.7827,23.7966,23.7061,23.7409,60200.0
2007-10-05 15:50:00,34.09,34.13,34.06,34.09,65600.0,23.7339,23.7618,23.713,23.7339,65600.0
2007-10-08 09:30:00,34.06,34.25,34.01,34.25,10800.0,23.713,23.8453,23.6782,23.8453,10800.0
2007-10-08 09:40:00,34.25,34.27,34.2,34.2,16000.0,23.8453,23.8592,23.8105,23.8105,16000.0
2007-10-08 09:50:00,34.18,34.23,34.04,34.04,69400.0,23.7966,23.8314,23.6991,23.6991,69400.0
2007-10-08 10:00:00,34.04,34.13,34.02,34.08,31800.0,23.6991,23.7618,23.6852,23.727,31800.0
2007-10-08 10:10:00,34.08,34.09,33.85,33.89,49400.0,23.727,23.7339,23.5668,23.5947,49400.0
2007-10-08 10:20:00,33.9,33.91,33.82,33.91,31000.0,23.6016,23.6086,23.5459,23.6086,31000.0
2007-10-08 10:30:00,33.9,33.92,33.79,33.79,21200.0,23.6016,23.6156,23.5251,23.5251,21200.0
2007-10-08 10:40:00,33.77,33.77,33.68,33.75,30200.0,23.5111,23.5111,23.4485,23.4972,30200.0
2007-10-08 10:50:00,33.77,33.77,33.64,33.65,21800.0,23.5111,23.5111,23.4206,23.4276,21800.0
2007-10-08 11:00:00,33.63,33.67,33.55,33.56,24600.0,23.4137,23.4415,23.358,23.3649,24600.0
2007-10-08 11:10:00,33.56,33.62,33.53,33.58,17800.0,23.3649,23.4067,23.344,23.3788,17800.0
2007-10-08 11:20:00,33.59,33.67,33.58,33.63,15600.0,23.3858,23.4415,23.3788,23.4137,15600.0
2007-10-08 11:30:00,33.63,33.64,33.57,33.6,18400.0,23.4137,23.4206,23.3719,23.3928,18400.0
2007-10-08 11:40:00,33.6,33.66,33.59,33.66,15800.0,23.3928,23.4345,23.3858,23.4345,15800.0
2007-10-08 11:50:00,33.66,33.73,33.66,33.73,20200.0,23.4345,23.4833,23.4345,23.4833,20200.0
2007-10-08 12:00:00,33.74,33.88,33.74,33.88,27200.0,23.4902,23.5877,23.4902,23.5877,27200.0
2007-10-08 12:10:00,33.87,33.87,33.7,33.73,35200.0,23.5807,23.5807,23.4624,23.4833,35200.0
2007-10-08 12:20:00,33.74,33.77,33.68,33.68,16800.0,23.4902,23.5111,23.4485,23.4485,16800.0
2007-10-08 12:30:00,33.68,33.69,33.67,33.68,15000.0,23.4485,23.4554,23.4415,23.4485,15000.0
2007-10-08 12:40:00,33.69,33.73,33.65,33.7,20800.0,23.4554,23.4833,23.4276,23.4624,20800.0
2007-10-08 12:50:00,33.7,33.72,33.69,33.71,12000.0,23.4624,23.4763,23.4554,23.4694,12000.0
2007-10-08 13:00:00,33.71,33.78,33.7,33.78,18200.0,23.4694,23.5181,23.4624,23.5181,18200.0
2007-10-08 13:10:00,33.78,33.85,33.74,33.75,28600.0,23.5181,23.5668,23.4902,23.4972,28600.0
2007-10-08 13:20:00,33.74,33.82,33.74,33.82,22200.0,23.4902,23.5459,23.4902,23.5459,22200.0
2007-10-08 13:30:00,33.81,33.82,33.79,33.8,19000.0,23.539,23.5459,23.5251,23.532,19000.0
2007-10-08 13:40:00,33.79,33.79,33.72,33.72,16400.0,23.5251,23.5251,23.4763,23.4763,16400.0
2007-10-08 13:50:00,33.72,33.74,33.72,33.72,20800.0,23.4763,23.4902,23.4763,23.4763,20800.0
2007-10-08 14:00:00,33.72,33.73,33.66,33.69,26000.0,23.4763,23.4833,23.4345,23.4554,26000.0
2007-10-08 14:10:00,33.69,33.69,33.6,33.63,45400.0,23.4554,23.4554,23.3928,23.4137,45400.0
2007-10-08 14:20:00,33.63,33.63,33.58,33.6,31000.0,23.4137,23.4137,23.3788,23.3928,31000.0
2007-10-08 14:30:00,33.6,33.63,33.6,33.6,31600.0,23.3928,23.4137,23.3928,23.3928,31600.0
2007-10-08 14:40:00,33.61,33.63,33.59,33.6,19200.0,23.3997,23.4137,23.3858,23.3928,19200.0
2007-10-08 14:50:00,33.6,33.6,33.48,33.49,128000.0,23.3928,23.3928,23.3092,23.3162,128000.0
2007-10-08 15:00:00,33.49,33.53,33.49,33.51,61200.0,23.3162,23.344,23.3162,23.3301,61200.0
2007-10-08 15:10:00,33.51,33.6,33.51,33.58,53600.0,23.3301,23.3928,23.3301,23.3788,53600.0
2007-10-08 15:20:00,33.59,33.59,33.55,33.57,33600.0,23.3858,23.3858,23.358,23.3719,33600.0
2007-10-08 15:30:00,33.58,33.65,33.48,33.62,93000.0,23.3788,23.4276,23.3092,23.4067,93000.0
2007-10-08 15:40:00,33.62,33.63,33.6,33.6,131400.0,23.4067,23.4137,23.3928,23.3928,131400.0
2007-10-08 15:50:00,33.61,33.65,33.58,33.63,61800.0,23.3997,23.4276,23.3788,23.4137,61800.0
2007-10-09 09:30:00,33.51,33.52,33.38,33.42,43600.0,23.3301,23.3371,23.2396,23.2675,43600.0
2007-10-09 09:40:00,33.42,33.5,33.38,33.38,37200.0,23.2675,23.3232,23.2396,23.2396,37200.0
2007-10-09 09:50:00,33.39,33.4,33.33,33.37,58400.0,23.2466,23.2535,23.2048,23.2326,58400.0
2007-10-09 10:00:00,33.36,33.48,33.36,33.41,43600.0,23.2257,23.3092,23.2257,23.2605,43600.0
2007-10-09 10:10:00,33.41,33.42,33.34,33.4,28200.0,23.2605,23.2675,23.2118,23.2535,28200.0
2007-10-09 10:20:00,33.4,33.49,33.33,33.34,66600.0,23.2535,23.3162,23.2048,23.2118,66600.0
2007-10-09 10:30:00,33.34,33.35,33.17,33.17,91000.0,23.2118,23.2187,23.0934,23.0934,91000.0
2007-10-09 10:40:00,33.17,33.17,33.11,33.13,62400.0,23.0934,23.0934,23.0516,23.0656,62400.0
2007-10-09 10:50:00,33.13,33.17,33.09,33.15,59000.0,23.0656,23.0934,23.0377,23.0795,59000.0
2007-10-09 11:00:00,33.13,33.18,33.13,33.18,39800.0,23.0656,23.1004,23.0656,23.1004,39800.0
2007-10-09 11:10:00,33.18,33.18,33.12,33.14,24000.0,23.1004,23.1004,23.0586,23.0725,24000.0
2007-10-09 11:20:00,33.14,33.2,33.13,33.2,32800.0,23.0725,23.1143,23.0656,23.1143,32800.0
2007-10-09 11:30:00,33.2,33.37,33.2,33.3,45000.0,23.1143,23.2326,23.1143,23.1839,45000.0
2007-10-09 11:40:00,33.29,33.35,33.29,33.34,20000.0,23.1769,23.2187,23.1769,23.2118,20000.0
2007-10-09 11:50:00,33.34,33.43,33.34,33.4,41600.0,23.2118,23.2744,23.2118,23.2535,41600.0
2007-10-09 12:00:00,33.41,33.42,33.27,33.34,61400.0,23.2605,23.2675,23.163,23.2118,61400.0
2007-10-09 12:10:00,33.34,33.37,33.33,33.37,18600.0,23.2118,23.2326,23.2048,23.2326,18600.0
2007-10-09 12:20:00,33.38,33.43,33.31,33.33,29400.0,23.2396,23.2744,23.1909,23.2048,29400.0
2007-10-09 12:30:00,33.31,33.37,33.29,33.29,22200.0,23.1909,23.2326,23.1769,23.1769,22200.0
2007-10-09 12:40:00,33.31,33.31,33.25,33.27,70000.0,23.1909,23.1909,23.1491,23.163,70000.0
2007-10-09 12:50:00,33.27,33.3,33.27,33.3,23800.0,23.163,23.1839,23.163,23.1839,23800.0
2007-10-09 13:00:00,33.29,33.33,33.27,33.3,60600.0,23.1769,23.2048,23.163,23.1839,60600.0
2007-10-09 13:10:00,33.3,33.37,33.29,33.34,29400.0,23.1839,23.2326,23.1769,23.2118,29400.0
2007-10-09 13:20:00,33.35,33.35,33.29,33.29,12200.0,23.2187,23.2187,23.1769,23.1769,12200.0
2007-10-09 13:30:00,33.29,33.35,33.27,33.33,69200.0,23.1769,23.2187,23.163,23.2048,69200.0
2007-10-09 13:40:00,33.35,33.4,33.34,33.38,32400.0,23.2187,23.2535,23.2118,23.2396,32400.0
2007-10-09 13:50:00,33.38,33.4,33.28,33.28,34800.0,23.2396,23.2535,23.17,23.17,34800.0
2007-10-09 14:00:00,33.28,33.38,33.28,33.29,85400.0,23.17,23.2396,23.17,23.1769,85400.0
2007-10-09 14:10:00,33.28,33.35,33.28,33.35,32800.0,23.17,23.2187,23.17,23.2187,32800.0
2007-10-09 14:20:00,33.35,33.37,33.29,33.35,51200.0,23.2187,23.2326,23.1769,23.2187,51200.0
2007-10-09 14:30:00,33.35,33.37,33.28,33.29,50200.0,23.2187,23.2326,23.17,23.1769,50200.0
2007-10-09 14:40:00,33.29,33.37,33.29,33.3,82600.0,23.1769,23.2326,23.1769,23.1839,82600.0
2007-10-09 14:50:00,33.31,33.37,33.3,33.35,68200.0,23.1909,23.2326,23.1839,23.2187,68200.0
2007-10-09 15:00:00,33.35,33.46,33.33,33.46,75200.0,23.2187,23.2953,23.2048,23.2953,75200.0
2007-10-09 15:10:00,33.46,33.56,33.45,33.56,64000.0,23.2953,23.3649,23.2883,23.3649,64000.0
2007-10-09 15:20:00,33.55,33.57,33.52,33.53,45800.0,23.358,23.3719,23.3371,23.344,45800.0
2007-10-09 15:30:00,33.52,33.6,33.46,33.52,56800.0,23.3371,23.3928,23.2953,23.3371,56800.0
2007-10-09 15:40:00,33.52,33.56,33.34,33.38,85200.0,23.3371,23.3649,23.2118,23.2396,85200.0
2007-10-09 15:50:00,33.38,33.39,33.25,33.35,133600.0,23.2396,23.2466,23.1491,23.2187,133600.0
2007-10-10 09:30:00,33.35,33.49,33.33,33.38,30400.0,23.2187,23.3162,23.2048,23.2396,30400.0
2007-10-10 09:40:00,33.44,33.93,33.38,33.88,48200.0,23.2814,23.6225,23.2396,23.5877,48200.0
2007-10-10 09:50:00,33.85,34.12,33.77,33.91,69200.0,23.5668,23.7548,23.5111,23.6086,69200.0
2007-10-10 10:00:00,33.93,33.95,33.73,33.81,37000.0,23.6225,23.6364,23.4833,23.539,37000.0
2007-10-10 10:10:00,33.85,33.85,33.65,33.67,29400.0,23.5668,23.5668,23.4276,23.4415,29400.0
2007-10-10 10:20:00,33.63,33.73,33.51,33.51,35200.0,23.4137,23.4833,23.3301,23.3301,35200.0
2007-10-10 10:30:00,33.52,33.54,33.45,33.49,48600.0,23.3371,23.351,23.2883,23.3162,48600.0
2007-10-10 10:40:00,33.49,33.55,33.47,33.49,32000.0,23.3162,23.358,23.3023,23.3162,32000.0
2007-10-10 10:50:00,33.48,33.54,33.45,33.45,54000.0,23.3092,23.351,23.2883,23.2883,54000.0
2007-10-10 11:00:00,33.45,33.54,33.45,33.54,42000.0,23.2883,23.351,23.2883,23.351,42000.0
2007-10-10 11:10:00,33.53,33.54,33.5,33.52,4600.0,23.344,23.351,23.3232,23.3371,4600.0
2007-10-10 11:20:00,33.52,33.6,33.49,33.57,12600.0,23.3371,23.3928,23.3162,23.3719,12600.0
2007-10-10 11:30:00,33.55,33.62,33.52,33.58,12400.0,23.358,23.4067,23.3371,23.3788,12400.0
2007-10-10 11:40:00,33.56,33.62,33.56,33.6,18200.0,23.3649,23.4067,23.3649,23.3928,18200.0
2007-10-10 11:50:00,33.6,33.63,33.54,33.62,16200.0,23.3928,23.4137,23.351,23.4067,16200.0
2007-10-10 12:00:00,33.63,33.7,33.61,33.65,25400.0,23.4137,23.4624,23.3997,23.4276,25400.0
2007-10-10 12:10:00,33.65,33.65,33.6,33.62,15400.0,23.4276,23.4276,23.3928,23.4067,15400.0
2007-10-10 12:20:00,33.63,33.68,33.62,33.66,7600.0,23.4137,23.4485,23.4067,23.4345,7600.0
2007-10-10 12:30:00,33.68,33.7,33.65,33.67,13000.0,23.4485,23.4624,23.4276,23.4415,13000.0
2007-10-10 12:40:00,33.67,33.7,33.64,33.65,10200.0,23.4415,23.4624,23.4206,23.4276,10200.0
2007-10-10 12:50:00,33.67,33.73,33.62,33.64,16400.0,23.4415,23.4833,23.4067,23.4206,16400.0
2007-10-10 13:00:00,33.65,33.67,33.6,33.63,17200.0,23.4276,23.4415,23.3928,23.4137,17200.0
2007-10-10 13:10:00,33.6,33.63,33.55,33.55,35400.0,23.3928,23.4137,23.358,23.358,35400.0
2007-10-10 13:20:00,33.55,33.57,33.49,33.49,10800.0,23.358,23.3719,23.3162,23.3162,10800.0
2007-10-10 13:30:00,33.48,33.5,33.42,33.5,31000.0,23.3092,23.3232,23.2675,23.3232,31000.0
2007-10-10 13:40:00,33.51,33.54,33.49,33.52,12400.0,23.3301,23.351,23.3162,23.3371,12400.0
2007-10-10 13:50:00,33.55,33.58,33.52,33.55,10400.0,23.358,23.3788,23.3371,23.358,10400.0
2007-10-10 14:00:00,33.55,33.56,33.5,33.51,14800.0,23.358,23.3649,23.3232,23.3301,14800.0
2007-10-10 14:10:00,33.51,33.57,33.47,33.57,7000.0,23.3301,23.3719,23.3023,23.3719,7000.0
2007-10-10 14:20:00,33.57,33.57,33.52,33.56,7600.0,23.3719,23.3719,23.3371,23.3649,7600.0
2007-10-10 14:30:00,33.57,33.6,33.51,33.55,16800.0,23.3719,23.3928,23.3301,23.358,16800.0
2007-10-10 14:40:00,33.55,33.57,33.49,33.55,13600.0,23.358,23.3719,23.3162,23.358,13600.0
2007-10-10 14:50:00,33.55,33.6,33.51,33.58,17600.0,23.358,23.3928,23.3301,23.3788,17600.0
2007-10-10 15:00:00,33.58,33.61,33.53,33.55,31800.0,23.3788,23.3997,23.344,23.358,31800.0
2007-10-10 15:10:00,33.55,33.56,33.48,33.51,49200.0,23.358,23.3649,23.3092,23.3301,49200.0
2007-10-10 15:20:00,33.5,33.58,33.49,33.51,55600.0,23.3232,23.3788,23.3162,23.3301,55600.0
2007-10-10 15:30:00,33.51,33.52,33.47,33.51,43400.0,23.3301,23.3371,23.3023,23.3301,43400.0
2007-10-10 15:40:00,33.51,33.54,33.48,33.53,54400.0,23.3301,23.351,23.3092,23.344,54400.0
2007-10-10 15:50:00,33.53,33.56,33.39,33.51,96600.0,23.344,23.3649,23.2466,23.3301,96600.0
2007-10-11 09:30:00,33.55,34.18,33.54,34.1,91800.0,23.358,23.7966,23.351,23.7409,91800.0
2007-10-11 09:40:00,34.11,34.65,34.1,34.11,229400.0,23.7478,24.1238,23.7409,23.7478,229400.0
2007-10-11 09:50:00,34.12,34.7,34.11,34.7,113000.0,23.7548,24.1586,23.7478,24.1586,113000.0
2007-10-11 10:00:00,34.74,34.92,34.36,34.36,145200.0,24.1865,24.3118,23.9219,23.9219,145200.0
2007-10-11 10:10:00,34.37,34.49,33.99,34.02,120200.0,23.9289,24.0124,23.6643,23.6852,120200.0
2007-10-11 10:20:00,34.04,34.24,34.04,34.21,32600.0,23.6991,23.8383,23.6991,23.8175,32600.0
2007-10-11 10:30:00,34.23,34.3,33.85,34.05,61200.0,23.8314,23.8801,23.5668,23.7061,61200.0
2007-10-11 10:40:00,34.05,34.27,34.02,34.21,35200.0,23.7061,23.8592,23.6852,23.8175,35200.0
2007-10-11 10:50:00,34.21,34.21,33.99,34.09,27000.0,23.8175,23.8175,23.6643,23.7339,27000.0
2007-10-11 11:00:00,34.07,34.09,34.01,34.09,29600.0,23.72,23.7339,23.6782,23.7339,29600.0
2007-10-11 11:10:00,34.09,34.12,34.02,34.05,24200.0,23.7339,23.7548,23.6852,23.7061,24200.0
2007-10-11 11:20:00,34.07,34.15,34.05,34.14,21200.0,23.72,23.7757,23.7061,23.7687,21200.0
2007-10-11 11:30:00,34.13,34.23,34.13,34.23,6200.0,23.7618,23.8314,23.7618,23.8314,6200.0
2007-10-11 11:40:00,34.23,34.25,34.22,34.24,9200.0,23.8314,23.8453,23.8244,23.8383,9200.0
2007-10-11 11:50:00,34.25,34.3,34.24,34.24,37000.0,23.8453,23.8801,23.8383,23.8383,37000.0
2007-10-11 12:00:00,34.24,34.35,34.19,34.19,48600.0,23.8383,23.9149,23.8035,23.8035,48600.0
2007-10-11 12:10:00,34.18,34.25,34.18,34.25,40200.0,23.7966,23.8453,23.7966,23.8453,40200.0
2007-10-11 12:20:00,34.25,34.32,34.25,34.31,10600.0,23.8453,23.894,23.8453,23.8871,10600.0
2007-10-11 12:30:00,34.33,34.37,34.29,34.29,12200.0,23.901,23.9289,23.8732,23.8732,12200.0
2007-10-11 12:40:00,34.29,34.31,34.25,34.25,34200.0,23.8732,23.8871,23.8453,23.8453,34200.0
2007-10-11 12:50:00,34.22,34.29,34.2,34.23,57000.0,23.8244,23.8732,23.8105,23.8314,57000.0
2007-10-11 13:00:00,34.26,34.27,34.2,34.23,44000.0,23.8523,23.8592,23.8105,23.8314,44000.0
2007-10-11 13:10:00,34.23,34.3,34.21,34.21,43000.0,23.8314,23.8801,23.8175,23.8175,43000.0
2007-10-11 13:20:00,34.22,34.32,34.21,34.28,68800.0,23.8244,23.894,23.8175,23.8662,68800.0
2007-10-11 13:30:00,34.28,34.42,34.26,34.38,29800.0,23.8662,23.9637,23.8523,23.9358,29800.0
2007-10-11 13:40:00,34.38,34.44,34.32,34.33,68600.0,23.9358,23.9776,23.894,23.901,68600.0
2007-10-11 13:50:00,34.31,34.31,34.2,34.23,38200.0,23.8871,23.8871,23.8105,23.8314,38200.0
2007-10-11 14:00:00,34.22,34.22,34.15,34.15,30600.0,23.8244,23.8244,23.7757,23.7757,30600.0
2007-10-11 14:10:00,34.16,34.16,33.87,33.92,56000.0,23.7827,23.7827,23.5807,23.6156,56000.0
2007-10-11 14:20:00,33.93,34.25,33.88,34.05,156000.0,23.6225,23.8453,23.5877,23.7061,156000.0
2007-10-11 14:30:00,34.0,34.27,33.96,34.15,52000.0,23.6713,23.8592,23.6434,23.7757,52000.0
2007-10-11 14:40:00,34.18,34.25,34.18,34.21,40600.0,23.7966,23.8453,23.7966,23.8175,40600.0
2007-10-11 14:50:00,34.18,34.23,34.06,34.17,24600.0,23.7966,23.8314,23.713,23.7896,24600.0
2007-10-11 15:00:00,34.17,34.19,33.91,33.93,59000.0,23.7896,23.8035,23.6086,23.6225,59000.0
2007-10-11 15:10:00,33.91,34.02,33.8,33.88,50000.0,23.6086,23.6852,23.532,23.5877,50000.0
2007-10-11 15:20:00,33.87,33.88,33.59,33.59,69800.0,23.5807,23.5877,23.3858,23.3858,69800.0
2007-10-11 15:30:00,33.59,33.79,33.51,33.69,51800.0,23.3858,23.5251,23.3301,23.4554,51800.0
2007-10-11 15:40:00,33.7,33.8,33.65,33.74,42200.0,23.4624,23.532,23.4276,23.4902,42200.0
2007-10-11 15:50:00,33.74,33.9,33.71,33.8,93000.0,23.4902,23.6016,23.4694,23.532,93000.0
2007-10-12 09:30:00,33.9,34.04,33.75,33.83,38200.0,23.6016,23.6991,23.4972,23.5529,38200.0
2007-10-12 09:40:00,33.82,34.04,33.82,33.93,14200.0,23.5459,23.6991,23.5459,23.6225,14200.0
2007-10-12 09:50:00,33.9,34.05,33.87,33.98,35400.0,23.6016,23.7061,23.5807,23.6573,35400.0
2007-10-12 10:00:00,33.97,33.97,33.76,33.95,26200.0,23.6504,23.6504,23.5042,23.6364,26200.0
2007-10-12 10:10:00,33.94,33.99,33.94,33.98,8600.0,23.6295,23.6643,23.6295,23.6573,8600.0
2007-10-12 10:20:00,33.93,33.97,33.88,33.88,3600.0,23.6225,23.6504,23.5877,23.5877,3600.0
2007-10-12 10:30:00,33.94,33.98,33.89,33.9,24400.0,23.6295,23.6573,23.5947,23.6016,24400.0
2007-10-12 10:40:00,33.89,33.98,33.88,33.91,71800.0,23.5947,23.6573,23.5877,23.6086,71800.0
2007-10-12 10:50:00,33.91,33.92,33.77,33.81,9400.0,23.6086,23.6156,23.5111,23.539,9400.0
2007-10-12 11:00:00,33.81,33.92,33.81,33.92,42000.0,23.539,23.6156,23.539,23.6156,42000.0
2007-10-12 11:10:00,33.89,33.91,33.83,33.85,5800.0,23.5947,23.6086,23.5529,23.5668,5800.0
2007-10-12 11:20:00,33.85,33.94,33.83,33.94,9200.0,23.5668,23.6295,23.5529,23.6295,9200.0
2007-10-12 11:30:00,33.93,33.96,33.88,33.95,12200.0,23.6225,23.6434,23.5877,23.6364,12200.0
2007-10-12 11:40:00,33.95,34.0,33.92,34.0,6800.0,23.6364,23.6713,23.6156,23.6713,6800.0
2007-10-12 11:50:00,34.0,34.0,33.97,33.98,9600.0,23.6713,23.6713,23.6504,23.6573,9600.0
2007-10-12 12:00:00,33.98,33.98,33.86,33.87,5600.0,23.6573,23.6573,23.5738,23.5807,5600.0
2007-10-12 12:10:00,33.85,33.9,33.85,33.87,7200.0,23.5668,23.6016,23.5668,23.5807,7200.0
2007-10-12 12:20:00,33.89,33.95,33.87,33.91,7600.0,23.5947,23.6364,23.5807,23.6086,7600.0
2007-10-12 12:30:00,33.91,33.91,33.82,33.82,7400.0,23.6086,23.6086,23.5459,23.5459,7400.0
2007-10-12 12:40:00,33.84,33.93,33.83,33.87,12400.0,23.5599,23.6225,23.5529,23.5807,12400.0
2007-10-12 12:50:00,33.85,33.9,33.83,33.89,8600.0,23.5668,23.6016,23.5529,23.5947,8600.0
2007-10-12 13:00:00,33.89,33.91,33.85,33.85,5400.0,23.5947,23.6086,23.5668,23.5668,5400.0
2007-10-12 13:10:00,33.86,33.87,33.8,33.81,13200.0,23.5738,23.5807,23.532,23.539,13200.0
2007-10-12 13:20:00,33.8,33.85,33.76,33.83,12000.0,23.532,23.5668,23.5042,23.5529,12000.0
2007-10-12 13:30:00,33.81,33.88,33.77,33.88,15000.0,23.539,23.5877,23.5111,23.5877,15000.0
2007-10-12 13:40:00,33.87,33.98,33.83,33.91,35600.0,23.5807,23.6573,23.5529,23.6086,35600.0
2007-10-12 13:50:00,33.88,33.92,33.83,33.85,22000.0,23.5877,23.6156,23.5529,23.5668,22000.0
2007-10-12 14:00:00,33.85,33.92,33.8,33.84,17800.0,23.5668,23.6156,23.532,23.5599,17800.0
2007-10-12 14:10:00,33.85,33.86,33.83,33.85,6400.0,23.5668,23.5738,23.5529,23.5668,6400.0
2007-10-12 14:20:00,33.85,33.92,33.84,33.88,11000.0,23.5668,23.6156,23.5599,23.5877,11000.0
2007-10-12 14:30:00,33.88,33.97,33.88,33.94,9800.0,23.5877,23.6504,23.5877,23.6295,9800.0
2007-10-12 14:40:00,33.94,33.95,33.87,33.95,13600.0,23.6295,23.6364,23.5807,23.6364,13600.0
2007-10-12 14:50:00,33.97,34.04,33.97,34.01,25000.0,23.6504,23.6991,23.6504,23.6782,25000.0
2007-10-12 15:00:00,34.01,34.02,33.9,34.0,34000.0,23.6782,23.6852,23.6016,23.6713,34000.0
2007-10-12 15:10:00,34.0,34.02,33.97,33.98,23800.0,23.6713,23.6852,23.6504,23.6573,23800.0
2007-10-12 15:20:00,33.97,34.02,33.93,33.98,35800.0,23.6504,23.6852,23.6225,23.6573,35800.0
2007-10-12 15:30:00,33.98,34.02,33.98,34.01,24600.0,23.6573,23.6852,23.6573,23.6782,24600.0
2007-10-12 15:40:00,34.02,34.05,33.93,33.93,16200.0,23.6852,23.7061,23.6225,23.6225,16200.0
2007-10-12 15:50:00,33.93,33.95,33.89,33.92,43000.0,23.6225,23.6364,23.5947,23.6156,43000.0
2007-10-15 09:30:00,33.88,33.88,33.45,33.77,177200.0,23.5877,23.5877,23.2883,23.5111,177200.0
2007-10-15 09:40:00,33.77,33.8,33.24,33.43,139800.0,23.5111,23.532,23.1421,23.2744,139800.0
2007-10-15 09:50:00,33.43,33.45,33.33,33.35,71400.0,23.2744,23.2883,23.2048,23.2187,71400.0
2007-10-15 10:00:00,33.35,33.45,33.35,33.43,88000.0,23.2187,23.2883,23.2187,23.2744,88000.0
2007-10-15 10:10:00,33.42,33.58,33.41,33.58,100000.0,23.2675,23.3788,23.2605,23.3788,100000.0
2007-10-15 10:20:00,33.6,33.63,33.53,33.58,33000.0,23.3928,23.4137,23.344,23.3788,33000.0
2007-10-15 10:30:00,33.57,33.58,33.49,33.5,29200.0,23.3719,23.3788,23.3162,23.3232,29200.0
2007-10-15 10:40:00,33.49,33.55,33.34,33.35,53600.0,23.3162,23.358,23.2118,23.2187,53600.0
2007-10-15 10:50:00,33.37,33.37,33.3,33.3,25400.0,23.2326,23.2326,23.1839,23.1839,25400.0
2007-10-15 11:00:00,33.31,33.31,33.13,33.19,45400.0,23.1909,23.1909,23.0656,23.1073,45400.0
2007-10-15 11:10:00,33.21,33.21,33.13,33.18,23400.0,23.1212,23.1212,23.0656,23.1004,23400.0
2007-10-15 11:20:00,33.19,33.2,33.15,33.2,33000.0,23.1073,23.1143,23.0795,23.1143,33000.0
2007-10-15 11:30:00,33.2,33.35,33.16,33.3,85400.0,23.1143,23.2187,23.0864,23.1839,85400.0
2007-10-15 11:40:00,33.29,33.3,33.23,33.23,20000.0,23.1769,23.1839,23.1352,23.1352,20000.0
2007-10-15 11:50:00,33.26,33.28,33.21,33.27,27000.0,23.1561,23.17,23.1212,23.163,27000.0
2007-10-15 12:00:00,33.26,33.33,33.16,33.33,45400.0,23.1561,23.2048,23.0864,23.2048,45400.0
2007-10-15 12:10:00,33.33,33.37,33.26,33.26,27000.0,23.2048,23.2326,23.1561,23.1561,27000.0
2007-10-15 12:20:00,33.27,33.38,33.27,33.38,15400.0,23.163,23.2396,23.163,23.2396,15400.0
2007-10-15 12:30:00,33.38,33.45,33.22,33.22,25600.0,23.2396,23.2883,23.1282,23.1282,25600.0
2007-10-15 12:40:00,33.19,33.21,33.13,33.13,49600.0,23.1073,23.1212,23.0656,23.0656,49600.0
2007-10-15 12:50:00,33.13,33.15,33.04,33.08,51200.0,23.0656,23.0795,23.0029,23.0307,51200.0
2007-10-15 13:00:00,33.08,33.12,33.06,33.08,36800.0,23.0307,23.0586,23.0168,23.0307,36800.0
2007-10-15 13:10:00,33.08,33.09,32.99,33.09,49400.0,23.0307,23.0377,22.9681,23.0377,49400.0
2007-10-15 13:20:00,33.08,33.21,33.08,33.21,21000.0,23.0307,23.1212,23.0307,23.1212,21000.0
2007-10-15 13:30:00,33.2,33.3,33.19,33.21,20000.0,23.1143,23.1839,23.1073,23.1212,20000.0
2007-10-15 13:40:00,33.19,33.23,33.15,33.22,10400.0,23.1073,23.1352,23.0795,23.1282,10400.0
2007-10-15 13:50:00,33.21,33.31,33.19,33.28,29800.0,23.1212,23.1909,23.1073,23.17,29800.0
2007-10-15 14:00:00,33.27,33.34,33.24,33.29,58400.0,23.163,23.2118,23.1421,23.1769,58400.0
2007-10-15 14:10:00,33.27,33.33,33.25,33.32,12200.0,23.163,23.2048,23.1491,23.1978,12200.0
2007-10-15 14:20:00,33.31,33.31,33.2,33.23,39600.0,23.1909,23.1909,23.1143,23.1352,39600.0
2007-10-15 14:30:00,33.23,33.27,33.05,33.16,94600.0,23.1352,23.163,23.0099,23.0864,94600.0
2007-10-15 14:40:00,33.17,33.26,33.17,33.23,25400.0,23.0934,23.1561,23.0934,23.1352,25400.0
2007-10-15 14:50:00,33.23,33.27,33.15,33.2,21200.0,23.1352,23.163,23.0795,23.1143,21200.0
2007-10-15 15:00:00,33.19,33.32,33.19,33.2,34600.0,23.1073,23.1978,23.1073,23.1143,34600.0
2007-10-15 15:10:00,33.21,33.3,33.2,33.27,38200.0,23.1212,23.1839,23.1143,23.163,38200.0
2007-10-15 15:20:00,33.3,33.33,33.2,33.27,51800.0,23.1839,23.2048,23.1143,23.163,51800.0
2007-10-15 15:30:00,33.25,33.28,33.22,33.27,29600.0,23.1491,23.17,23.1282,23.163,29600.0
2007-10-15 15:40:00,33.26,33.42,33.24,33.34,50400.0,23.1561,23.2675,23.1421,23.2118,50400.0
2007-10-15 15:50:00,33.35,33.38,33.3,33.38,46600.0,23.2187,23.2396,23.1839,23.2396,46600.0
2007-10-16 09:30:00,33.23,33.24,32.95,33.0,47200.0,23.1352,23.1421,22.9402,22.975,47200.0
2007-10-16 09:40:00,33.02,33.02,32.88,32.92,84200.0,22.989,22.989,22.8915,22.9193,84200.0
2007-10-16 09:50:00,32.93,33.13,32.88,33.1,25800.0,22.9263,23.0656,22.8915,23.0447,25800.0
2007-10-16 10:00:00,33.1,33.1,32.95,33.02,34600.0,23.0447,23.0447,22.9402,22.989,34600.0
2007-10-16 10:10:00,33.02,33.02,32.85,32.85,87600.0,22.989,22.989,22.8706,22.8706,87600.0
2007-10-16 10:20:00,32.85,32.9,32.83,32.87,46800.0,22.8706,22.9054,22.8567,22.8845,46800.0
2007-10-16 10:30:00,32.86,32.93,32.81,32.81,35600.0,22.8776,22.9263,22.8428,22.8428,35600.0
2007-10-16 10:40:00,32.8,32.9,32.77,32.9,108000.0,22.8358,22.9054,22.8149,22.9054,108000.0
2007-10-16 10:50:00,32.89,32.95,32.83,32.95,63800.0,22.8985,22.9402,22.8567,22.9402,63800.0
2007-10-16 11:00:00,32.95,33.0,32.9,32.9,166400.0,22.9402,22.975,22.9054,22.9054,166400.0
2007-10-16 11:10:00,32.9,32.93,32.88,32.89,25600.0,22.9054,22.9263,22.8915,22.8985,25600.0
2007-10-16 11:20:00,32.9,32.96,32.85,32.96,31000.0,22.9054,22.9472,22.8706,22.9472,31000.0
2007-10-16 11:30:00,32.95,33.08,32.93,33.05,37200.0,22.9402,23.0307,22.9263,23.0099,37200.0
2007-10-16 11:40:00,33.05,33.06,32.98,32.99,32200.0,23.0099,23.0168,22.9611,22.9681,32200.0
2007-10-16 11:50:00,33.02,33.02,32.98,32.98,23200.0,22.989,22.989,22.9611,22.9611,23200.0
2007-10-16 12:00:00,32.97,33.04,32.95,32.99,26200.0,22.9542,23.0029,22.9402,22.9681,26200.0
2007-10-16 12:10:00,32.99,32.99,32.83,32.84,34000.0,22.9681,22.9681,22.8567,22.8636,34000.0
2007-10-16 12:20:00,32.85,32.87,32.78,32.85,32600.0,22.8706,22.8845,22.8219,22.8706,32600.0
2007-10-16 12:30:00,32.85,32.85,32.8,32.8,24200.0,22.8706,22.8706,22.8358,22.8358,24200.0
2007-10-16 12:40:00,32.82,32.85,32.8,32.83,13800.0,22.8497,22.8706,22.8358,22.8567,13800.0
2007-10-16 12:50:00,32.85,32.85,32.78,32.79,18400.0,22.8706,22.8706,22.8219,22.8288,18400.0
2007-10-16 13:00:00,32.8,32.82,32.63,32.64,50200.0,22.8358,22.8497,22.7174,22.7244,50200.0
2007-10-16 13:10:00,32.63,32.67,32.44,32.51,74600.0,22.7174,22.7453,22.5852,22.6339,74600.0
2007-10-16 13:20:00,32.49,32.64,32.48,32.55,80400.0,22.62,22.7244,22.613,22.6617,80400.0
2007-10-16 13:30:00,32.55,32.63,32.48,32.59,48200.0,22.6617,22.7174,22.613,22.6896,48200.0
2007-10-16 13:40:00,32.59,32.61,32.52,32.57,32400.0,22.6896,22.7035,22.6409,22.6757,32400.0
2007-10-16 13:50:00,32.55,32.6,32.54,32.58,17400.0,22.6617,22.6966,22.6548,22.6826,17400.0
2007-10-16 14:00:00,32.57,32.61,32.52,32.55,45000.0,22.6757,22.7035,22.6409,22.6617,45000.0
2007-10-16 14:10:00,32.57,32.61,32.49,32.54,45000.0,22.6757,22.7035,22.62,22.6548,45000.0
2007-10-16 14:20:00,32.54,32.61,32.52,32.58,26800.0,22.6548,22.7035,22.6409,22.6826,26800.0
2007-10-16 14:30:00,32.59,32.59,32.52,32.57,30800.0,22.6896,22.6896,22.6409,22.6757,30800.0
2007-10-16 14:40:00,32.56,32.63,32.55,32.58,33800.0,22.6687,22.7174,22.6617,22.6826,33800.0
2007-10-16 14:50:00,32.6,32.6,32.52,32.56,26400.0,22.6966,22.6966,22.6409,22.6687,26400.0
2007-10-16 15:00:00,32.55,32.61,32.48,32.55,59000.0,22.6617,22.7035,22.613,22.6617,59000.0
2007-10-16 15:10:00,32.55,32.56,32.49,32.52,52200.0,22.6617,22.6687,22.62,22.6409,52200.0
2007-10-16 15:20:00,32.53,32.57,32.48,32.56,71800.0,22.6478,22.6757,22.613,22.6687,71800.0
2007-10-16 15:30:00,32.56,32.63,32.49,32.58,87400.0,22.6687,22.7174,22.62,22.6826,87400.0
2007-10-16 15:40:00,32.58,32.59,32.45,32.48,77000.0,22.6826,22.6896,22.5921,22.613,77000.0
2007-10-16 15:50:00,32.48,32.55,32.48,32.49,71400.0,22.613,22.6617,22.613,22.62,71400.0
2007-10-17 09:30:00,33.04,33.15,32.73,32.8,115000.0,23.0029,23.0795,22.7871,22.8358,115000.0
2007-10-17 09:40:00,32.83,32.95,32.8,32.82,57400.0,22.8567,22.9402,22.8358,22.8497,57400.0
2007-10-17 09:50:00,32.84,32.88,32.74,32.77,75400.0,22.8636,22.8915,22.794,22.8149,75400.0
2007-10-17 10:00:00,32.78,32.8,32.74,32.77,70600.0,22.8219,22.8358,22.794,22.8149,70600.0
2007-10-17 10:10:00,32.77,32.77,32.7,32.7,49400.0,22.8149,22.8149,22.7662,22.7662,49400.0
2007-10-17 10:20:00,32.71,32.71,32.52,32.54,58800.0,22.7731,22.7731,22.6409,22.6548,58800.0
2007-10-17 10:30:00,32.55,32.62,32.49,32.49,87400.0,22.6617,22.7105,22.62,22.62,87400.0
2007-10-17 10:40:00,32.49,32.53,32.43,32.46,100400.0,22.62,22.6478,22.5782,22.5991,100400.0
2007-10-17 10:50:00,32.48,32.51,32.41,32.47,47000.0,22.613,22.6339,22.5643,22.6061,47000.0
2007-10-17 11:00:00,32.47,32.47,32.26,32.29,96000.0,22.6061,22.6061,22.4598,22.4807,96000.0
2007-10-17 11:10:00,32.3,32.42,32.28,32.3,57800.0,22.4877,22.5712,22.4738,22.4877,57800.0
2007-10-17 11:20:00,32.3,32.3,32.08,32.11,122000.0,22.4877,22.4877,22.3345,22.3554,122000.0
2007-10-17 11:30:00,32.1,32.16,32.1,32.13,90400.0,22.3485,22.3902,22.3485,22.3693,90400.0
2007-10-17 11:40:00,32.13,32.16,32.11,32.13,38800.0,22.3693,22.3902,22.3554,22.3693,38800.0
2007-10-17 11:50:00,32.13,32.15,32.1,32.13,24200.0,22.3693,22.3833,22.3485,22.3693,24200.0
2007-10-17 12:00:00,32.13,32.16,32.03,32.09,53400.0,22.3693,22.3902,22.2997,22.3415,53400.0
2007-10-17 12:10:00,32.09,32.09,31.75,32.01,200200.0,22.3415,22.3415,22.1048,22.2858,200200.0
2007-10-17 12:20:00,32.01,32.02,31.82,31.87,34000.0,22.2858,22.2928,22.1535,22.1883,34000.0
2007-10-17 12:30:00,31.89,32.1,31.89,31.99,71800.0,22.2022,22.3485,22.2022,22.2719,71800.0
2007-10-17 12:40:00,32.0,32.1,32.0,32.1,43000.0,22.2788,22.3485,22.2788,22.3485,43000.0
2007-10-17 12:50:00,32.08,32.09,32.01,32.06,64400.0,22.3345,22.3415,22.2858,22.3206,64400.0
2007-10-17 13:00:00,32.04,32.05,31.97,31.97,20600.0,22.3067,22.3136,22.2579,22.2579,20600.0
2007-10-17 13:10:00,31.97,32.05,31.91,32.01,27200.0,22.2579,22.3136,22.2162,22.2858,27200.0
2007-10-17 13:20:00,32.0,32.03,31.98,32.02,22800.0,22.2788,22.2997,22.2649,22.2928,22800.0
2007-10-17 13:30:00,32.02,32.1,32.0,32.0,60400.0,22.2928,22.3485,22.2788,22.2788,60400.0
2007-10-17 13:40:00,31.99,31.99,31.72,31.74,84600.0,22.2719,22.2719,22.0839,22.0978,84600.0
2007-10-17 13:50:00,31.73,31.78,31.5,31.58,104800.0,22.0909,22.1257,21.9307,21.9864,104800.0
2007-10-17 14:00:00,31.58,31.73,31.43,31.45,205800.0,21.9864,22.0909,21.882,21.8959,205800.0
2007-10-17 14:10:00,31.45,31.5,31.26,31.46,188400.0,21.8959,21.9307,21.7636,21.9029,188400.0
2007-10-17 14:20:00,31.46,31.51,31.3,31.34,241400.0,21.9029,21.9377,21.7915,21.8193,241400.0
2007-10-17 14:30:00,31.36,31.37,31.22,31.35,109000.0,21.8333,21.8402,21.7358,21.8263,109000.0
2007-10-17 14:40:00,31.35,31.43,31.33,31.35,106600.0,21.8263,21.882,21.8124,21.8263,106600.0
2007-10-17 14:50:00,31.35,31.38,31.23,31.31,87600.0,21.8263,21.8472,21.7427,21.7984,87600.0
2007-10-17 15:00:00,31.31,31.49,31.3,31.4,123800.0,21.7984,21.9238,21.7915,21.8611,123800.0
2007-10-17 15:10:00,31.42,31.42,31.25,31.25,101800.0,21.875,21.875,21.7567,21.7567,101800.0
2007-10-17 15:20:00,31.25,31.52,31.16,31.43,187600.0,21.7567,21.9446,21.694,21.882,187600.0
2007-10-17 15:30:00,31.44,31.47,31.31,31.36,111400.0,21.889,21.9098,21.7984,21.8333,111400.0
2007-10-17 15:40:00,31.36,31.47,31.36,31.43,126600.0,21.8333,21.9098,21.8333,21.882,126600.0
2007-10-17 15:50:00,31.45,31.57,31.4,31.5,338600.0,21.8959,21.9795,21.8611,21.9307,338600.0
2007-10-18 09:30:00,31.29,31.29,30.87,30.87,80400.0,21.7845,21.7845,21.4921,21.4921,80400.0
2007-10-18 09:40:00,30.87,30.92,30.79,30.8,113400.0,21.4921,21.5269,21.4364,21.4434,113400.0
2007-10-18 09:50:00,30.79,30.84,30.61,30.61,148800.0,21.4364,21.4712,21.3111,21.3111,148800.0
2007-10-18 10:00:00,30.61,30.84,30.56,30.65,143000.0,21.3111,21.4712,21.2763,21.3389,143000.0
2007-10-18 10:10:00,30.65,30.67,30.56,30.56,168000.0,21.3389,21.3529,21.2763,21.2763,168000.0
2007-10-18 10:20:00,30.58,30.77,30.53,30.65,160000.0,21.2902,21.4225,21.2554,21.3389,160000.0
2007-10-18 10:30:00,30.65,30.75,30.59,30.75,55400.0,21.3389,21.4086,21.2972,21.4086,55400.0
2007-10-18 10:40:00,30.75,30.99,30.7,30.88,109200.0,21.4086,21.5757,21.3738,21.4991,109200.0
2007-10-18 10:50:00,30.89,30.98,30.86,30.86,35400.0,21.506,21.5687,21.4851,21.4851,35400.0
2007-10-18 11:00:00,30.84,31.05,30.8,31.0,69800.0,21.4712,21.6174,21.4434,21.5826,69800.0
2007-10-18 11:10:00,31.0,31.0,30.85,31.0,42000.0,21.5826,21.5826,21.4782,21.5826,42000.0
2007-10-18 11:20:00,31.0,31.03,30.93,30.93,33400.0,21.5826,21.6035,21.5339,21.5339,33400.0
2007-10-18 11:30:00,30.93,30.99,30.93,30.97,31400.0,21.5339,21.5757,21.5339,21.5617,31400.0
2007-10-18 11:40:00,30.99,31.0,30.93,31.0,36000.0,21.5757,21.5826,21.5339,21.5826,36000.0
2007-10-18 11:50:00,30.99,31.08,30.99,31.08,42000.0,21.5757,21.6383,21.5757,21.6383,42000.0
2007-10-18 12:00:00,31.08,31.08,31.0,31.03,51400.0,21.6383,21.6383,21.5826,21.6035,51400.0
2007-10-18 12:10:00,31.03,31.03,30.98,31.0,40800.0,21.6035,21.6035,21.5687,21.5826,40800.0
2007-10-18 12:20:00,31.0,31.0,30.98,30.99,37800.0,21.5826,21.5826,21.5687,21.5757,37800.0
2007-10-18 12:30:00,30.99,31.05,30.98,31.0,39200.0,21.5757,21.6174,21.5687,21.5826,39200.0
2007-10-18 12:40:00,31.0,31.03,30.99,31.02,19800.0,21.5826,21.6035,21.5757,21.5965,19800.0
2007-10-18 12:50:00,31.02,31.05,31.0,31.05,22600.0,21.5965,21.6174,21.5826,21.6174,22600.0
2007-10-18 13:00:00,31.05,31.08,31.01,31.04,17600.0,21.6174,21.6383,21.5896,21.6105,17600.0
2007-10-18 13:10:00,31.03,31.1,31.01,31.08,37800.0,21.6035,21.6522,21.5896,21.6383,37800.0
2007-10-18 13:20:00,31.08,31.1,31.06,31.08,31400.0,21.6383,21.6522,21.6244,21.6383,31400.0
2007-10-18 13:30:00,31.08,31.47,31.08,31.36,109000.0,21.6383,21.9098,21.6383,21.8333,109000.0
2007-10-18 13:40:00,31.37,31.42,31.34,31.37,22200.0,21.8402,21.875,21.8193,21.8402,22200.0
2007-10-18 13:50:00,31.38,31.48,31.36,31.47,40000.0,21.8472,21.9168,21.8333,21.9098,40000.0
2007-10-18 14:00:00,31.48,31.59,31.44,31.59,64000.0,21.9168,21.9934,21.889,21.9934,64000.0
2007-10-18 14:10:00,31.58,31.63,31.5,31.51,63000.0,21.9864,22.0212,21.9307,21.9377,63000.0
2007-10-18 14:20:00,31.51,31.55,31.49,31.49,35400.0,21.9377,21.9655,21.9238,21.9238,35400.0
2007-10-18 14:30:00,31.48,31.6,31.45,31.59,50200.0,21.9168,22.0003,21.8959,21.9934,50200.0
2007-10-18 14:40:00,31.58,31.61,31.48,31.48,38200.0,21.9864,22.0073,21.9168,21.9168,38200.0
2007-10-18 14:50:00,31.48,31.48,31.42,31.44,36600.0,21.9168,21.9168,21.875,21.889,36600.0
2007-10-18 15:00:00,31.44,31.53,31.42,31.48,45000.0,21.889,21.9516,21.875,21.9168,45000.0
2007-10-18 15:10:00,31.49,31.7,31.49,31.64,60200.0,21.9238,22.07,21.9238,22.0282,60200.0
2007-10-18 15:20:00,31.65,31.66,31.53,31.53,42800.0,22.0352,22.0421,21.9516,21.9516,42800.0
2007-10-18 15:30:00,31.52,31.54,31.43,31.53,90800.0,21.9446,21.9586,21.882,21.9516,90800.0
2007-10-18 15:40:00,31.52,31.63,31.52,31.58,123600.0,21.9446,22.0212,21.9446,21.9864,123600.0
2007-10-18 15:50:00,31.58,31.67,31.4,31.48,126400.0,21.9864,22.0491,21.8611,21.9168,126400.0
2007-10-19 09:30:00,31.38,31.53,31.38,31.49,96200.0,21.8472,21.9516,21.8472,21.9238,96200.0
2007-10-19 09:40:00,31.53,31.8,31.47,31.78,90800.0,21.9516,22.1396,21.9098,22.1257,90800.0
2007-10-19 09:50:00,31.79,31.85,31.62,31.77,97800.0,22.1326,22.1744,22.0143,22.1187,97800.0
2007-10-19 10:00:00,31.79,31.85,31.68,31.73,111800.0,22.1326,22.1744,22.056,22.0909,111800.0
2007-10-19 10:10:00,31.73,31.78,31.69,31.76,89600.0,22.0909,22.1257,22.063,22.1117,89600.0
2007-10-19 10:20:00,31.75,32.03,31.75,31.9,65200.0,22.1048,22.2997,22.1048,22.2092,65200.0
2007-10-19 10:30:00,31.91,31.93,31.8,31.86,99600.0,22.2162,22.2301,22.1396,22.1814,99600.0
2007-10-19 10:40:00,31.86,31.89,31.75,31.86,50400.0,22.1814,22.2022,22.1048,22.1814,50400.0
2007-10-19 10:50:00,31.86,31.89,31.75,31.78,49400.0,22.1814,22.2022,22.1048,22.1257,49400.0
2007-10-19 11:00:00,31.78,31.92,31.75,31.88,104600.0,22.1257,22.2231,22.1048,22.1953,104600.0
2007-10-19 11:10:00,31.88,31.9,31.75,31.78,48200.0,22.1953,22.2092,22.1048,22.1257,48200.0
2007-10-19 11:20:00,31.77,31.8,31.7,31.73,59600.0,22.1187,22.1396,22.07,22.0909,59600.0
2007-10-19 11:30:00,31.71,31.77,31.68,31.73,52000.0,22.0769,22.1187,22.056,22.0909,52000.0
2007-10-19 11:40:00,31.72,31.78,31.7,31.73,48800.0,22.0839,22.1257,22.07,22.0909,48800.0
2007-10-19 11:50:00,31.74,31.8,31.73,31.75,35600.0,22.0978,22.1396,22.0909,22.1048,35600.0
2007-10-19 12:00:00,31.78,31.85,31.75,31.83,27400.0,22.1257,22.1744,22.1048,22.1605,27400.0
2007-10-19 12:10:00,31.85,31.86,31.78,31.79,20600.0,22.1744,22.1814,22.1257,22.1326,20600.0
2007-10-19 12:20:00,31.79,31.79,31.73,31.73,33400.0,22.1326,22.1326,22.0909,22.0909,33400.0
2007-10-19 12:30:00,31.74,31.8,31.74,31.79,21200.0,22.0978,22.1396,22.0978,22.1326,21200.0
2007-10-19 12:40:00,31.8,31.87,31.75,31.85,30600.0,22.1396,22.1883,22.1048,22.1744,30600.0
2007-10-19 12:50:00,31.81,31.81,31.75,31.78,16400.0,22.1466,22.1466,22.1048,22.1257,16400.0
2007-10-19 13:00:00,31.78,31.78,31.71,31.72,29400.0,22.1257,22.1257,22.0769,22.0839,29400.0
2007-10-19 13:10:00,31.73,31.74,31.7,31.73,40600.0,22.0909,22.0978,22.07,22.0909,40600.0
2007-10-19 13:20:00,31.74,31.74,31.64,31.71,37200.0,22.0978,22.0978,22.0282,22.0769,37200.0
2007-10-19 13:30:00,31.7,31.75,31.68,31.73,26200.0,22.07,22.1048,22.056,22.0909,26200.0
2007-10-19 13:40:00,31.72,31.85,31.71,31.82,22000.0,22.0839,22.1744,22.0769,22.1535,22000.0
2007-10-19 13:50:00,31.84,31.84,31.78,31.78,22600.0,22.1674,22.1674,22.1257,22.1257,22600.0
2007-10-19 14:00:00,31.75,31.78,31.72,31.78,27800.0,22.1048,22.1257,22.0839,22.1257,27800.0
2007-10-19 14:10:00,31.78,31.81,31.73,31.73,56800.0,22.1257,22.1466,22.0909,22.0909,56800.0
2007-10-19 14:20:00,31.73,31.79,31.7,31.73,70000.0,22.0909,22.1326,22.07,22.0909,70000.0
2007-10-19 14:30:00,31.73,31.75,31.65,31.7,55800.0,22.0909,22.1048,22.0352,22.07,55800.0
2007-10-19 14:40:00,31.7,31.71,31.68,31.71,57600.0,22.07,22.0769,22.056,22.0769,57600.0
2007-10-19 14:50:00,31.7,31.7,31.6,31.63,83200.0,22.07,22.07,22.0003,22.0212,83200.0
2007-10-19 15:00:00,31.63,31.77,31.61,31.76,169600.0,22.0212,22.1187,22.0073,22.1117,169600.0
2007-10-19 15:10:00,31.79,31.8,31.69,31.7,75600.0,22.1326,22.1396,22.063,22.07,75600.0
2007-10-19 15:20:00,31.7,31.74,31.67,31.7,63200.0,22.07,22.0978,22.0491,22.07,63200.0
2007-10-19 15:30:00,31.7,31.79,31.68,31.77,100600.0,22.07,22.1326,22.056,22.1187,100600.0
2007-10-19 15:40:00,31.77,31.96,31.75,31.81,170200.0,22.1187,22.251,22.1048,22.1466,170200.0
2007-10-19 15:50:00,31.81,32.05,31.73,31.75,147400.0,22.1466,22.3136,22.0909,22.1048,147400.0
2007-10-22 09:30:00,31.2,31.49,31.1,31.48,60400.0,21.7219,21.9238,21.6522,21.9168,60400.0
2007-10-22 09:40:00,31.48,31.76,31.45,31.76,44100.0,21.9168,22.1117,21.8959,22.1117,44100.0
2007-10-22 09:50:00,31.76,31.92,31.7,31.82,36300.0,22.1117,22.2231,22.07,22.1535,36300.0
2007-10-22 10:00:00,31.83,31.9,31.71,31.84,54700.0,22.1605,22.2092,22.0769,22.1674,54700.0
2007-10-22 10:10:00,31.86,32.09,31.83,32.09,76000.0,22.1814,22.3415,22.1605,22.3415,76000.0
2007-10-22 10:20:00,32.07,32.1,32.0,32.1,47800.0,22.3276,22.3485,22.2788,22.3485,47800.0
2007-10-22 10:30:00,32.1,32.14,31.95,31.97,49800.0,22.3485,22.3763,22.244,22.2579,49800.0
2007-10-22 10:40:00,31.97,32.16,31.96,32.15,82300.0,22.2579,22.3902,22.251,22.3833,82300.0
2007-10-22 10:50:00,32.15,32.16,32.03,32.1,68300.0,22.3833,22.3902,22.2997,22.3485,68300.0
2007-10-22 11:00:00,32.08,32.14,32.02,32.05,60500.0,22.3345,22.3763,22.2928,22.3136,60500.0
2007-10-22 11:10:00,32.03,32.04,31.8,32.0,51700.0,22.2997,22.3067,22.1396,22.2788,51700.0
2007-10-22 11:20:00,32.0,32.11,31.96,32.05,24800.0,22.2788,22.3554,22.251,22.3136,24800.0
2007-10-22 11:30:00,32.06,32.13,32.0,32.06,22200.0,22.3206,22.3693,22.2788,22.3206,22200.0
2007-10-22 11:40:00,32.06,32.11,32.0,32.11,21800.0,22.3206,22.3554,22.2788,22.3554,21800.0
2007-10-22 11:50:00,32.11,32.13,32.05,32.11,20400.0,22.3554,22.3693,22.3136,22.3554,20400.0
2007-10-22 12:00:00,32.1,32.1,32.06,32.1,23400.0,22.3485,22.3485,22.3206,22.3485,23400.0
2007-10-22 12:10:00,32.1,32.13,32.04,32.1,18400.0,22.3485,22.3693,22.3067,22.3485,18400.0
2007-10-22 12:20:00,32.1,32.16,32.04,32.12,23400.0,22.3485,22.3902,22.3067,22.3624,23400.0
2007-10-22 12:30:00,32.12,32.18,32.08,32.09,14100.0,22.3624,22.4041,22.3345,22.3415,14100.0
2007-10-22 12:40:00,32.1,32.16,32.07,32.15,18600.0,22.3485,22.3902,22.3276,22.3833,18600.0
2007-10-22 12:50:00,32.18,32.2,32.1,32.17,18100.0,22.4041,22.4181,22.3485,22.3972,18100.0
2007-10-22 13:00:00,32.18,32.23,32.14,32.19,16800.0,22.4041,22.439,22.3763,22.4111,16800.0
2007-10-22 13:10:00,32.2,32.23,32.14,32.16,24500.0,22.4181,22.439,22.3763,22.3902,24500.0
2007-10-22 13:20:00,32.16,32.17,32.13,32.17,32700.0,22.3902,22.3972,22.3693,22.3972,32700.0
2007-10-22 13:30:00,32.16,32.25,32.04,32.18,25000.0,22.3902,22.4529,22.3067,22.4041,25000.0
2007-10-22 13:40:00,32.17,32.25,32.15,32.25,19800.0,22.3972,22.4529,22.3833,22.4529,19800.0
2007-10-22 13:50:00,32.25,32.25,32.08,32.09,46900.0,22.4529,22.4529,22.3345,22.3415,46900.0
2007-10-22 14:00:00,32.1,32.2,32.06,32.17,114000.0,22.3485,22.4181,22.3206,22.3972,114000.0
2007-10-22 14:10:00,32.16,32.28,32.16,32.28,25700.0,22.3902,22.4738,22.3902,22.4738,25700.0
2007-10-22 14:20:00,32.29,32.3,32.13,32.14,19500.0,22.4807,22.4877,22.3693,22.3763,19500.0
2007-10-22 14:30:00,32.14,32.28,32.14,32.16,29600.0,22.3763,22.4738,22.3763,22.3902,29600.0
2007-10-22 14:40:00,32.19,32.3,32.15,32.26,23400.0,22.4111,22.4877,22.3833,22.4598,23400.0
2007-10-22 14:50:00,32.25,32.32,32.21,32.29,46500.0,22.4529,22.5016,22.425,22.4807,46500.0
2007-10-22 15:00:00,32.28,32.37,32.24,32.29,84100.0,22.4738,22.5364,22.4459,22.4807,84100.0
2007-10-22 15:10:00,32.3,32.35,32.22,32.27,48900.0,22.4877,22.5225,22.432,22.4668,48900.0
2007-10-22 15:20:00,32.29,32.31,32.23,32.28,51100.0,22.4807,22.4947,22.439,22.4738,51100.0
2007-10-22 15:30:00,32.27,32.33,32.26,32.31,48600.0,22.4668,22.5086,22.4598,22.4947,48600.0
2007-10-22 15:40:00,32.3,32.36,32.28,32.36,38200.0,22.4877,22.5295,22.4738,22.5295,38200.0
2007-10-22 15:50:00,32.36,32.45,32.35,32.35,73500.0,22.5295,22.5921,22.5225,22.5225,73500.0
2007-10-23 09:30:00,32.55,32.76,32.4,32.42,70600.0,22.6617,22.808,22.5573,22.5712,70600.0
2007-10-23 09:40:00,32.47,32.62,32.23,32.31,78900.0,22.6061,22.7105,22.439,22.4947,78900.0
2007-10-23 09:50:00,32.3,32.42,32.2,32.42,58000.0,22.4877,22.5712,22.4181,22.5712,58000.0
2007-10-23 10:00:00,32.41,32.51,32.35,32.5,37000.0,22.5643,22.6339,22.5225,22.6269,37000.0
2007-10-23 10:10:00,32.51,32.8,32.51,32.66,44800.0,22.6339,22.8358,22.6339,22.7383,44800.0
2007-10-23 10:20:00,32.65,32.92,32.6,32.69,60300.0,22.7314,22.9193,22.6966,22.7592,60300.0
2007-10-23 10:30:00,32.66,32.78,32.6,32.7,47800.0,22.7383,22.8219,22.6966,22.7662,47800.0
2007-10-23 10:40:00,32.71,32.84,32.62,32.83,46900.0,22.7731,22.8636,22.7105,22.8567,46900.0
2007-10-23 10:50:00,32.85,32.89,32.75,32.8,99300.0,22.8706,22.8985,22.801,22.8358,99300.0
2007-10-23 11:00:00,32.79,32.86,32.74,32.77,43600.0,22.8288,22.8776,22.794,22.8149,43600.0
2007-10-23 11:10:00,32.78,32.86,32.64,32.74,61900.0,22.8219,22.8776,22.7244,22.794,61900.0
2007-10-23 11:20:00,32.75,32.77,32.58,32.67,50200.0,22.801,22.8149,22.6826,22.7453,50200.0
2007-10-23 11:30:00,32.68,32.75,32.65,32.73,87200.0,22.7523,22.801,22.7314,22.7871,87200.0
2007-10-23 11:40:00,32.72,32.73,32.65,32.68,45200.0,22.7801,22.7871,22.7314,22.7523,45200.0
2007-10-23 11:50:00,32.68,32.71,32.64,32.66,33200.0,22.7523,22.7731,22.7244,22.7383,33200.0
2007-10-23 12:00:00,32.66,32.74,32.66,32.7,34200.0,22.7383,22.794,22.7383,22.7662,34200.0
2007-10-23 12:10:00,32.7,32.72,32.69,32.71,36700.0,22.7662,22.7801,22.7592,22.7731,36700.0
2007-10-23 12:20:00,32.7,32.71,32.65,32.69,28700.0,22.7662,22.7731,22.7314,22.7592,28700.0
2007-10-23 12:30:00,32.68,32.71,32.65,32.66,26600.0,22.7523,22.7731,22.7314,22.7383,26600.0
2007-10-23 12:40:00,32.65,32.69,32.62,32.67,36500.0,22.7314,22.7592,22.7105,22.7453,36500.0
2007-10-23 12:50:00,32.66,32.67,32.62,32.62,21300.0,22.7383,22.7453,22.7105,22.7105,21300.0
2007-10-23 13:00:00,32.62,32.65,32.52,32.6,26500.0,22.7105,22.7314,22.6409,22.6966,26500.0
2007-10-23 13:10:00,32.6,32.63,32.54,32.63,24500.0,22.6966,22.7174,22.6548,22.7174,24500.0
2007-10-23 13:20:00,32.63,32.68,32.6,32.66,38300.0,22.7174,22.7523,22.6966,22.7383,38300.0
2007-10-23 13:30:00,32.65,32.76,32.63,32.75,23400.0,22.7314,22.808,22.7174,22.801,23400.0
2007-10-23 13:40:00,32.75,32.77,32.71,32.72,36200.0,22.801,22.8149,22.7731,22.7801,36200.0
2007-10-23 13:50:00,32.72,32.75,32.68,32.7,24000.0,22.7801,22.801,22.7523,22.7662,24000.0
2007-10-23 14:00:00,32.7,32.8,32.62,32.71,66400.0,22.7662,22.8358,22.7105,22.7731,66400.0
2007-10-23 14:10:00,32.71,32.78,32.64,32.76,35300.0,22.7731,22.8219,22.7244,22.808,35300.0
2007-10-23 14:20:00,32.76,32.85,32.75,32.85,29800.0,22.808,22.8706,22.801,22.8706,29800.0
2007-10-23 14:30:00,32.84,32.86,32.56,32.57,44000.0,22.8636,22.8776,22.6687,22.6757,44000.0
2007-10-23 14:40:00,32.58,32.6,32.48,32.55,49600.0,22.6826,22.6966,22.613,22.6617,49600.0
2007-10-23 14:50:00,32.55,32.61,32.52,32.55,39200.0,22.6617,22.7035,22.6409,22.6617,39200.0
2007-10-23 15:00:00,32.53,32.53,32.23,32.29,111100.0,22.6478,22.6478,22.439,22.4807,111100.0
2007-10-23 15:10:00,32.29,32.38,32.24,32.36,42300.0,22.4807,22.5434,22.4459,22.5295,42300.0
2007-10-23 15:20:00,32.35,32.51,32.32,32.51,45100.0,22.5225,22.6339,22.5016,22.6339,45100.0
2007-10-23 15:30:00,32.51,32.58,32.47,32.51,63300.0,22.6339,22.6826,22.6061,22.6339,63300.0
2007-10-23 15:40:00,32.53,32.73,32.53,32.72,73200.0,22.6478,22.7871,22.6478,22.7801,73200.0
2007-10-23 15:50:00,32.72,32.88,32.53,32.71,180200.0,22.7801,22.8915,22.6478,22.7731,180200.0
2007-10-24 09:30:00,32.53,32.69,32.4,32.6,29100.0,22.6478,22.7592,22.5573,22.6966,29100.0
2007-10-24 09:40:00,32.64,32.69,32.56,32.56,7300.0,22.7244,22.7592,22.6687,22.6687,7300.0
2007-10-24 09:50:00,32.54,32.54,32.26,32.35,19900.0,22.6548,22.6548,22.4598,22.5225,19900.0
2007-10-24 10:00:00,32.35,32.35,32.11,32.2,19400.0,22.5225,22.5225,22.3554,22.4181,19400.0
2007-10-24 10:10:00,32.17,32.18,31.93,31.95,41700.0,22.3972,22.4041,22.2301,22.244,41700.0
2007-10-24 10:20:00,31.95,32.03,31.86,32.02,36900.0,22.244,22.2997,22.1814,22.2928,36900.0
2007-10-24 10:30:00,32.03,32.09,31.93,31.96,33700.0,22.2997,22.3415,22.2301,22.251,33700.0
2007-10-24 10:40:00,31.91,31.92,31.56,31.58,28100.0,22.2162,22.2231,21.9725,21.9864,28100.0
2007-10-24 10:50:00,31.56,31.66,31.55,31.63,24200.0,21.9725,22.0421,21.9655,22.0212,24200.0
2007-10-24 11:00:00,31.63,31.65,31.46,31.51,37700.0,22.0212,22.0352,21.9029,21.9377,37700.0
2007-10-24 11:10:00,31.5,31.67,31.47,31.57,20700.0,21.9307,22.0491,21.9098,21.9795,20700.0
2007-10-24 11:20:00,31.55,31.88,31.5,31.85,39000.0,21.9655,22.1953,21.9307,22.1744,39000.0
2007-10-24 11:30:00,31.85,32.0,31.77,31.9,26300.0,22.1744,22.2788,22.1187,22.2092,26300.0
2007-10-24 11:40:00,31.91,32.0,31.82,31.95,16300.0,22.2162,22.2788,22.1535,22.244,16300.0
2007-10-24 11:50:00,31.95,31.98,31.83,31.92,10400.0,22.244,22.2649,22.1605,22.2231,10400.0
2007-10-24 12:00:00,31.89,31.9,31.78,31.9,14000.0,22.2022,22.2092,22.1257,22.2092,14000.0
2007-10-24 12:10:00,31.92,31.95,31.81,31.84,13700.0,22.2231,22.244,22.1466,22.1674,13700.0
2007-10-24 12:20:00,31.81,31.85,31.77,31.83,10400.0,22.1466,22.1744,22.1187,22.1605,10400.0
2007-10-24 12:30:00,31.85,31.96,31.82,31.91,17000.0,22.1744,22.251,22.1535,22.2162,17000.0
2007-10-24 12:40:00,31.89,31.91,31.82,31.87,14900.0,22.2022,22.2162,22.1535,22.1883,14900.0
2007-10-24 12:50:00,31.85,31.88,31.7,31.78,19200.0,22.1744,22.1953,22.07,22.1257,19200.0
2007-10-24 13:00:00,31.78,31.87,31.78,31.8,19200.0,22.1257,22.1883,22.1257,22.1396,19200.0
2007-10-24 13:10:00,31.8,31.8,31.62,31.7,20700.0,22.1396,22.1396,22.0143,22.07,20700.0
2007-10-24 13:20:00,31.69,31.74,31.57,31.69,50400.0,22.063,22.0978,21.9795,22.063,50400.0
2007-10-24 13:30:00,31.68,31.78,31.63,31.64,10500.0,22.056,22.1257,22.0212,22.0282,10500.0
2007-10-24 13:40:00,31.63,31.76,31.58,31.74,13500.0,22.0212,22.1117,21.9864,22.0978,13500.0
2007-10-24 13:50:00,31.74,31.75,31.62,31.66,4600.0,22.0978,22.1048,22.0143,22.0421,4600.0
2007-10-24 14:00:00,31.66,31.68,31.51,31.51,11900.0,22.0421,22.056,21.9377,21.9377,11900.0
2007-10-24 14:10:00,31.52,31.6,31.44,31.44,28000.0,21.9446,22.0003,21.889,21.889,28000.0
2007-10-24 14:20:00,31.45,31.81,31.44,31.77,53800.0,21.8959,22.1466,21.889,22.1187,53800.0
2007-10-24 14:30:00,31.78,31.91,31.73,31.89,21100.0,22.1257,22.2162,22.0909,22.2022,21100.0
2007-10-24 14:40:00,31.86,31.92,31.82,31.88,16000.0,22.1814,22.2231,22.1535,22.1953,16000.0
2007-10-24 14:50:00,31.86,32.0,31.78,31.99,34200.0,22.1814,22.2788,22.1257,22.2719,34200.0
2007-10-24 15:00:00,31.99,32.29,31.99,32.23,44000.0,22.2719,22.4807,22.2719,22.439,44000.0
2007-10-24 15:10:00,32.21,32.36,32.12,32.14,35000.0,22.425,22.5295,22.3624,22.3763,35000.0
2007-10-24 15:20:00,32.14,32.23,32.08,32.23,25300.0,22.3763,22.439,22.3345,22.439,25300.0
2007-10-24 15:30:00,32.21,32.27,32.0,32.09,39400.0,22.425,22.4668,22.2788,22.3415,39400.0
2007-10-24 15:40:00,32.05,32.23,32.0,32.05,38200.0,22.3136,22.439,22.2788,22.3136,38200.0
2007-10-24 15:50:00,32.03,32.25,32.01,32.14,101900.0,22.2997,22.4529,22.2858,22.3763,101900.0
2007-10-25 09:30:00,32.27,32.29,31.95,31.95,29300.0,22.4668,22.4807,22.244,22.244,29300.0
2007-10-25 09:40:00,31.96,32.0,31.86,31.87,17800.0,22.251,22.2788,22.1814,22.1883,17800.0
2007-10-25 09:50:00,31.9,32.05,31.87,31.92,25900.0,22.2092,22.3136,22.1883,22.2231,25900.0
2007-10-25 10:00:00,31.88,32.2,31.87,32.06,33800.0,22.1953,22.4181,22.1883,22.3206,33800.0
2007-10-25 10:10:00,32.04,32.34,32.04,32.26,53700.0,22.3067,22.5155,22.3067,22.4598,53700.0
2007-10-25 10:20:00,32.28,32.59,32.25,32.59,31100.0,22.4738,22.6896,22.4529,22.6896,31100.0
2007-10-25 10:30:00,32.58,32.64,32.45,32.45,61100.0,22.6826,22.7244,22.5921,22.5921,61100.0
2007-10-25 10:40:00,32.44,32.55,32.37,32.55,86300.0,22.5852,22.6617,22.5364,22.6617,86300.0
2007-10-25 10:50:00,32.55,32.72,32.5,32.69,32100.0,22.6617,22.7801,22.6269,22.7592,32100.0
2007-10-25 11:00:00,32.69,32.72,32.63,32.68,40200.0,22.7592,22.7801,22.7174,22.7523,40200.0
2007-10-25 11:10:00,32.67,32.71,32.61,32.65,19100.0,22.7453,22.7731,22.7035,22.7314,19100.0
2007-10-25 11:20:00,32.64,32.8,32.64,32.72,40200.0,22.7244,22.8358,22.7244,22.7801,40200.0
2007-10-25 11:30:00,32.72,32.8,32.56,32.56,58900.0,22.7801,22.8358,22.6687,22.6687,58900.0
2007-10-25 11:40:00,32.56,32.56,32.48,32.52,27100.0,22.6687,22.6687,22.613,22.6409,27100.0
2007-10-25 11:50:00,32.5,32.54,32.4,32.4,54100.0,22.6269,22.6548,22.5573,22.5573,54100.0
2007-10-25 12:00:00,32.4,32.45,32.34,32.38,39200.0,22.5573,22.5921,22.5155,22.5434,39200.0
2007-10-25 12:10:00,32.39,32.41,32.21,32.33,25300.0,22.5504,22.5643,22.425,22.5086,25300.0
2007-10-25 12:20:00,32.33,32.48,32.26,32.4,25900.0,22.5086,22.613,22.4598,22.5573,25900.0
2007-10-25 12:30:00,32.39,32.39,32.25,32.3,25400.0,22.5504,22.5504,22.4529,22.4877,25400.0
2007-10-25 12:40:00,32.32,32.51,32.3,32.44,42200.0,22.5016,22.6339,22.4877,22.5852,42200.0
2007-10-25 12:50:00,32.44,32.48,32.37,32.41,30500.0,22.5852,22.613,22.5364,22.5643,30500.0
2007-10-25 13:00:00,32.39,32.46,32.27,32.36,124600.0,22.5504,22.5991,22.4668,22.5295,124600.0
2007-10-25 13:10:00,32.36,32.4,32.28,32.28,102700.0,22.5295,22.5573,22.4738,22.4738,102700.0
2007-10-25 13:20:00,32.29,32.33,32.04,32.1,59200.0,22.4807,22.5086,22.3067,22.3485,59200.0
2007-10-25 13:30:00,32.09,32.15,32.07,32.1,42100.0,22.3415,22.3833,22.3276,22.3485,42100.0
2007-10-25 13:40:00,32.1,32.11,31.84,32.0,136800.0,22.3485,22.3554,22.1674,22.2788,136800.0
2007-10-25 13:50:00,32.0,32.01,31.84,31.87,29100.0,22.2788,22.2858,22.1674,22.1883,29100.0
2007-10-25 14:00:00,31.86,31.87,31.7,31.81,42800.0,22.1814,22.1883,22.07,22.1466,42800.0
2007-10-25 14:10:00,31.8,31.98,31.77,31.84,31300.0,22.1396,22.2649,22.1187,22.1674,31300.0
2007-10-25 14:20:00,31.84,32.1,31.83,32.01,68100.0,22.1674,22.3485,22.1605,22.2858,68100.0
2007-10-25 14:30:00,32.0,32.17,31.87,32.1,53300.0,22.2788,22.3972,22.1883,22.3485,53300.0
2007-10-25 14:40:00,32.07,32.18,31.98,32.12,37600.0,22.3276,22.4041,22.2649,22.3624,37600.0
2007-10-25 14:50:00,32.14,32.35,32.13,32.31,47500.0,22.3763,22.5225,22.3693,22.4947,47500.0
2007-10-25 15:00:00,32.31,32.33,32.08,32.14,38600.0,22.4947,22.5086,22.3345,22.3763,38600.0
2007-10-25 15:10:00,32.14,32.22,32.04,32.22,39500.0,22.3763,22.432,22.3067,22.432,39500.0
2007-10-25 15:20:00,32.21,32.21,32.05,32.13,27400.0,22.425,22.425,22.3136,22.3693,27400.0
2007-10-25 15:30:00,32.15,32.17,32.0,32.05,42500.0,22.3833,22.3972,22.2788,22.3136,42500.0
2007-10-25 15:40:00,32.05,32.17,31.95,32.13,101100.0,22.3136,22.3972,22.244,22.3693,101100.0
2007-10-25 15:50:00,32.12,32.34,32.12,32.2,70600.0,22.3624,22.5155,22.3624,22.4181,70600.0
2007-10-26 09:30:00,32.5,32.65,32.4,32.57,20500.0,22.6269,22.7314,22.5573,22.6757,20500.0
2007-10-26 09:40:00,32.55,32.8,32.39,32.58,34100.0,22.6617,22.8358,22.5504,22.6826,34100.0
2007-10-26 09:50:00,32.58,32.7,32.45,32.54,28400.0,22.6826,22.7662,22.5921,22.6548,28400.0
2007-10-26 10:00:00,32.56,32.56,32.09,32.16,63800.0,22.6687,22.6687,22.3415,22.3902,63800.0
2007-10-26 10:10:00,32.16,32.3,32.1,32.27,65600.0,22.3902,22.4877,22.3485,22.4668,65600.0
2007-10-26 10:20:00,32.25,32.33,32.12,32.17,61600.0,22.4529,22.5086,22.3624,22.3972,61600.0
2007-10-26 10:30:00,32.13,32.14,32.05,32.13,39000.0,22.3693,22.3763,22.3136,22.3693,39000.0
2007-10-26 10:40:00,32.14,32.14,32.06,32.1,40000.0,22.3763,22.3763,22.3206,22.3485,40000.0
2007-10-26 10:50:00,32.09,32.13,32.01,32.04,13300.0,22.3415,22.3693,22.2858,22.3067,13300.0
2007-10-26 11:00:00,32.04,32.1,32.0,32.06,30000.0,22.3067,22.3485,22.2788,22.3206,30000.0
2007-10-26 11:10:00,32.07,32.08,31.99,32.0,22400.0,22.3276,22.3345,22.2719,22.2788,22400.0
2007-10-26 11:20:00,32.0,32.08,31.91,32.01,24200.0,22.2788,22.3345,22.2162,22.2858,24200.0
2007-10-26 11:30:00,32.01,32.05,32.01,32.02,13600.0,22.2858,22.3136,22.2858,22.2928,13600.0
2007-10-26 11:40:00,32.02,32.07,31.99,32.06,23400.0,22.2928,22.3276,22.2719,22.3206,23400.0
2007-10-26 11:50:00,32.06,32.06,32.0,32.0,13800.0,22.3206,22.3206,22.2788,22.2788,13800.0
2007-10-26 12:00:00,32.0,32.01,31.85,31.88,27100.0,22.2788,22.2858,22.1744,22.1953,27100.0
2007-10-26 12:10:00,31.88,31.88,31.75,31.77,27200.0,22.1953,22.1953,22.1048,22.1187,27200.0
2007-10-26 12:20:00,31.77,31.91,31.77,31.91,20200.0,22.1187,22.2162,22.1187,22.2162,20200.0
2007-10-26 12:30:00,31.91,31.95,31.84,31.85,13800.0,22.2162,22.244,22.1674,22.1744,13800.0
2007-10-26 12:40:00,31.85,31.94,31.84,31.93,13100.0,22.1744,22.2371,22.1674,22.2301,13100.0
2007-10-26 12:50:00,31.93,32.03,31.91,32.0,12500.0,22.2301,22.2997,22.2162,22.2788,12500.0
2007-10-26 13:00:00,32.01,32.07,31.94,32.05,17800.0,22.2858,22.3276,22.2371,22.3136,17800.0
2007-10-26 13:10:00,32.04,32.11,32.02,32.11,8700.0,22.3067,22.3554,22.2928,22.3554,8700.0
2007-10-26 13:20:00,32.11,32.27,32.11,32.2,13200.0,22.3554,22.4668,22.3554,22.4181,13200.0
2007-10-26 13:30:00,32.21,32.21,32.11,32.17,21700.0,22.425,22.425,22.3554,22.3972,21700.0
2007-10-26 13:40:00,32.16,32.24,32.16,32.21,21300.0,22.3902,22.4459,22.3902,22.425,21300.0
2007-10-26 13:50:00,32.21,32.26,32.15,32.16,16200.0,22.425,22.4598,22.3833,22.3902,16200.0
2007-10-26 14:00:00,32.15,32.34,32.15,32.33,29700.0,22.3833,22.5155,22.3833,22.5086,29700.0
2007-10-26 14:10:00,32.33,32.48,32.33,32.45,28800.0,22.5086,22.613,22.5086,22.5921,28800.0
2007-10-26 14:20:00,32.46,32.5,32.42,32.43,19500.0,22.5991,22.6269,22.5712,22.5782,19500.0
2007-10-26 14:30:00,32.45,32.51,32.42,32.46,22000.0,22.5921,22.6339,22.5712,22.5991,22000.0
2007-10-26 14:40:00,32.46,32.55,32.46,32.53,42600.0,22.5991,22.6617,22.5991,22.6478,42600.0
2007-10-26 14:50:00,32.5,32.64,32.49,32.62,27600.0,22.6269,22.7244,22.62,22.7105,27600.0
2007-10-26 15:00:00,32.62,32.67,32.44,32.44,25600.0,22.7105,22.7453,22.5852,22.5852,25600.0
2007-10-26 15:10:00,32.44,32.5,32.44,32.47,385600.0,22.5852,22.6269,22.5852,22.6061,385600.0
2007-10-26 15:20:00,32.47,32.48,32.39,32.42,27000.0,22.6061,22.613,22.5504,22.5712,27000.0
2007-10-26 15:30:00,32.42,32.48,32.36,32.4,41800.0,22.5712,22.613,22.5295,22.5573,41800.0
2007-10-26 15:40:00,32.41,32.51,32.22,32.42,43800.0,22.5643,22.6339,22.432,22.5712,43800.0
2007-10-26 15:50:00,32.41,32.53,32.4,32.45,31300.0,22.5643,22.6478,22.5573,22.5921,31300.0
2007-10-29 09:30:00,32.6,32.6,32.15,32.39,24700.0,22.6966,22.6966,22.3833,22.5504,24700.0
2007-10-29 09:40:00,32.4,32.73,32.4,32.67,13300.0,22.5573,22.7871,22.5573,22.7453,13300.0
2007-10-29 09:50:00,32.72,32.85,32.68,32.83,25600.0,22.7801,22.8706,22.7523,22.8567,25600.0
2007-10-29 10:00:00,32.82,32.93,32.78,32.79,37400.0,22.8497,22.9263,22.8219,22.8288,37400.0
2007-10-29 10:10:00,32.78,32.83,32.56,32.64,22700.0,22.8219,22.8567,22.6687,22.7244,22700.0
2007-10-29 10:20:00,32.6,32.76,32.44,32.75,39200.0,22.6966,22.808,22.5852,22.801,39200.0
2007-10-29 10:30:00,32.75,32.85,32.72,32.81,34200.0,22.801,22.8706,22.7801,22.8428,34200.0
2007-10-29 10:40:00,32.83,32.89,32.79,32.8,19900.0,22.8567,22.8985,22.8288,22.8358,19900.0
2007-10-29 10:50:00,32.8,32.8,32.66,32.76,20900.0,22.8358,22.8358,22.7383,22.808,20900.0
2007-10-29 11:00:00,32.76,32.91,32.71,32.9,13300.0,22.808,22.9124,22.7731,22.9054,13300.0
2007-10-29 11:10:00,32.9,33.11,32.88,33.06,75600.0,22.9054,23.0516,22.8915,23.0168,75600.0
2007-10-29 11:20:00,33.0,33.06,32.94,32.94,28400.0,22.975,23.0168,22.9333,22.9333,28400.0
2007-10-29 11:30:00,32.96,33.04,32.9,33.02,15500.0,22.9472,23.0029,22.9054,22.989,15500.0
2007-10-29 11:40:00,33.02,33.17,33.0,33.11,48200.0,22.989,23.0934,22.975,23.0516,48200.0
2007-10-29 11:50:00,33.12,33.2,33.07,33.09,30000.0,23.0586,23.1143,23.0238,23.0377,30000.0
2007-10-29 12:00:00,33.1,33.17,33.07,33.1,18300.0,23.0447,23.0934,23.0238,23.0447,18300.0
2007-10-29 12:10:00,33.09,33.11,32.99,33.06,15100.0,23.0377,23.0516,22.9681,23.0168,15100.0
2007-10-29 12:20:00,33.05,33.05,32.97,33.01,21400.0,23.0099,23.0099,22.9542,22.982,21400.0
2007-10-29 12:30:00,33.01,33.01,32.81,32.81,10600.0,22.982,22.982,22.8428,22.8428,10600.0
2007-10-29 12:40:00,32.84,32.84,32.76,32.76,26500.0,22.8636,22.8636,22.808,22.808,26500.0
2007-10-29 12:50:00,32.76,32.76,32.64,32.65,201900.0,22.808,22.808,22.7244,22.7314,201900.0
2007-10-29 13:00:00,32.64,32.65,32.6,32.61,33300.0,22.7244,22.7314,22.6966,22.7035,33300.0
2007-10-29 13:10:00,32.61,32.63,32.45,32.48,44800.0,22.7035,22.7174,22.5921,22.613,44800.0
2007-10-29 13:20:00,32.48,32.55,32.46,32.49,27500.0,22.613,22.6617,22.5991,22.62,27500.0
2007-10-29 13:30:00,32.49,32.53,32.46,32.5,22600.0,22.62,22.6478,22.5991,22.6269,22600.0
2007-10-29 13:40:00,32.47,32.52,32.45,32.52,20700.0,22.6061,22.6409,22.5921,22.6409,20700.0
2007-10-29 13:50:00,32.49,32.56,32.47,32.54,12300.0,22.62,22.6687,22.6061,22.6548,12300.0
2007-10-29 14:00:00,32.56,32.65,32.54,32.64,185600.0,22.6687,22.7314,22.6548,22.7244,185600.0
2007-10-29 14:10:00,32.61,32.66,32.47,32.65,27100.0,22.7035,22.7383,22.6061,22.7314,27100.0
2007-10-29 14:20:00,32.66,32.82,32.66,32.82,59600.0,22.7383,22.8497,22.7383,22.8497,59600.0
2007-10-29 14:30:00,32.81,33.07,32.76,32.84,78900.0,22.8428,23.0238,22.808,22.8636,78900.0
2007-10-29 14:40:00,32.83,33.01,32.83,32.98,23200.0,22.8567,22.982,22.8567,22.9611,23200.0
2007-10-29 14:50:00,32.99,33.04,32.98,33.04,27300.0,22.9681,23.0029,22.9611,23.0029,27300.0
2007-10-29 15:00:00,33.02,33.07,32.96,33.02,31200.0,22.989,23.0238,22.9472,22.989,31200.0
2007-10-29 15:10:00,33.03,33.04,32.92,32.95,29200.0,22.9959,23.0029,22.9193,22.9402,29200.0
2007-10-29 15:20:00,32.95,33.07,32.92,33.0,31000.0,22.9402,23.0238,22.9193,22.975,31000.0
2007-10-29 15:30:00,33.01,33.01,32.99,32.99,40900.0,22.982,22.982,22.9681,22.9681,40900.0
2007-10-29 15:40:00,33.0,33.02,32.93,33.01,65600.0,22.975,22.989,22.9263,22.982,65600.0
2007-10-29 15:50:00,33.01,33.13,32.98,33.13,80400.0,22.982,23.0656,22.9611,23.0656,80400.0
2007-10-30 09:30:00,33.25,33.45,33.03,33.44,71500.0,23.1491,23.2883,22.9959,23.2814,71500.0
2007-10-30 09:40:00,33.44,33.45,32.95,33.08,69000.0,23.2814,23.2883,22.9402,23.0307,69000.0
2007-10-30 09:50:00,33.09,33.59,33.09,33.57,55600.0,23.0377,23.3858,23.0377,23.3719,55600.0
2007-10-30 10:00:00,33.58,33.6,33.14,33.14,43000.0,23.3788,23.3928,23.0725,23.0725,43000.0
2007-10-30 10:10:00,33.1,33.14,32.82,32.85,50600.0,23.0447,23.0725,22.8497,22.8706,50600.0
2007-10-30 10:20:00,32.85,33.02,32.83,32.98,51200.0,22.8706,22.989,22.8567,22.9611,51200.0
2007-10-30 10:30:00,32.98,33.0,32.81,32.81,23400.0,22.9611,22.975,22.8428,22.8428,23400.0
2007-10-30 10:40:00,32.83,32.83,32.74,32.78,16600.0,22.8567,22.8567,22.794,22.8219,16600.0
2007-10-30 10:50:00,32.8,32.86,32.75,32.84,15800.0,22.8358,22.8776,22.801,22.8636,15800.0
2007-10-30 11:00:00,32.85,32.99,32.82,32.97,28800.0,22.8706,22.9681,22.8497,22.9542,28800.0
2007-10-30 11:10:00,32.96,32.99,32.91,32.94,12200.0,22.9472,22.9681,22.9124,22.9333,12200.0
2007-10-30 11:20:00,32.93,32.94,32.87,32.89,16500.0,22.9263,22.9333,22.8845,22.8985,16500.0
2007-10-30 11:30:00,32.87,32.9,32.75,32.75,10500.0,22.8845,22.9054,22.801,22.801,10500.0
2007-10-30 11:40:00,32.75,32.8,32.75,32.8,22700.0,22.801,22.8358,22.801,22.8358,22700.0
2007-10-30 11:50:00,32.77,32.8,32.72,32.76,12900.0,22.8149,22.8358,22.7801,22.808,12900.0
2007-10-30 12:00:00,32.77,32.8,32.71,32.75,16100.0,22.8149,22.8358,22.7731,22.801,16100.0
2007-10-30 12:10:00,32.71,32.78,32.65,32.7,32600.0,22.7731,22.8219,22.7314,22.7662,32600.0
2007-10-30 12:20:00,32.69,32.7,32.65,32.69,14100.0,22.7592,22.7662,22.7314,22.7592,14100.0
2007-10-30 12:30:00,32.69,32.81,32.67,32.71,17600.0,22.7592,22.8428,22.7453,22.7731,17600.0
2007-10-30 12:40:00,32.71,32.71,32.51,32.54,13500.0,22.7731,22.7731,22.6339,22.6548,13500.0
2007-10-30 12:50:00,32.54,32.65,32.53,32.57,29900.0,22.6548,22.7314,22.6478,22.6757,29900.0
2007-10-30 13:00:00,32.56,32.66,32.56,32.65,12800.0,22.6687,22.7383,22.6687,22.7314,12800.0
2007-10-30 13:10:00,32.67,32.7,32.59,32.59,18200.0,22.7453,22.7662,22.6896,22.6896,18200.0
2007-10-30 13:20:00,32.61,32.77,32.61,32.71,32200.0,22.7035,22.8149,22.7035,22.7731,32200.0
2007-10-30 13:30:00,32.7,32.95,32.66,32.95,57500.0,22.7662,22.9402,22.7383,22.9402,57500.0
2007-10-30 13:40:00,32.95,33.05,32.86,33.03,69600.0,22.9402,23.0099,22.8776,22.9959,69600.0
2007-10-30 13:50:00,33.03,33.05,32.9,33.0,39900.0,22.9959,23.0099,22.9054,22.975,39900.0
2007-10-30 14:00:00,33.01,33.12,33.0,33.03,26700.0,22.982,23.0586,22.975,22.9959,26700.0
2007-10-30 14:10:00,33.05,33.12,33.0,33.02,20300.0,23.0099,23.0586,22.975,22.989,20300.0
2007-10-30 14:20:00,33.03,33.12,33.03,33.03,16900.0,22.9959,23.0586,22.9959,22.9959,16900.0
2007-10-30 14:30:00,33.04,33.09,32.99,33.07,31800.0,23.0029,23.0377,22.9681,23.0238,31800.0
2007-10-30 14:40:00,33.08,33.1,33.01,33.07,23600.0,23.0307,23.0447,22.982,23.0238,23600.0
2007-10-30 14:50:00,33.08,33.08,32.95,33.0,20800.0,23.0307,23.0307,22.9402,22.975,20800.0
2007-10-30 15:00:00,32.98,33.02,32.95,32.96,20100.0,22.9611,22.989,22.9402,22.9472,20100.0
2007-10-30 15:10:00,32.96,33.02,32.92,33.01,25400.0,22.9472,22.989,22.9193,22.982,25400.0
2007-10-30 15:20:00,33.01,33.01,32.91,32.91,27500.0,22.982,22.982,22.9124,22.9124,27500.0
2007-10-30 15:30:00,32.91,32.98,32.75,32.84,37000.0,22.9124,22.9611,22.801,22.8636,37000.0
2007-10-30 15:40:00,32.84,32.91,32.77,32.84,40400.0,22.8636,22.9124,22.8149,22.8636,40400.0
2007-10-30 15:50:00,32.84,32.93,32.75,32.75,119600.0,22.8636,22.9263,22.801,22.801,119600.0
2007-10-31 09:30:00,33.36,33.37,33.25,33.34,48100.0,23.2257,23.2326,23.1491,23.2118,48100.0
2007-10-31 09:40:00,33.34,33.35,33.16,33.17,13900.0,23.2118,23.2187,23.0864,23.0934,13900.0
2007-10-31 09:50:00,33.14,33.18,32.92,33.05,22900.0,23.0725,23.1004,22.9193,23.0099,22900.0
2007-10-31 10:00:00,33.05,33.26,33.05,33.22,12900.0,23.0099,23.1561,23.0099,23.1282,12900.0
2007-10-31 10:10:00,33.21,33.25,33.19,33.25,20300.0,23.1212,23.1491,23.1073,23.1491,20300.0
2007-10-31 10:20:00,33.25,33.25,33.16,33.19,25500.0,23.1491,23.1491,23.0864,23.1073,25500.0
2007-10-31 10:30:00,33.18,33.25,33.09,33.2,16300.0,23.1004,23.1491,23.0377,23.1143,16300.0
2007-10-31 10:40:00,33.19,33.22,33.18,33.18,11700.0,23.1073,23.1282,23.1004,23.1004,11700.0
2007-10-31 10:50:00,33.17,33.18,33.08,33.08,6000.0,23.0934,23.1004,23.0307,23.0307,6000.0
2007-10-31 11:00:00,33.06,33.09,33.05,33.06,8900.0,23.0168,23.0377,23.0099,23.0168,8900.0
2007-10-31 11:10:00,33.05,33.06,33.02,33.04,9000.0,23.0099,23.0168,22.989,23.0029,9000.0
2007-10-31 11:20:00,33.06,33.1,33.06,33.1,5000.0,23.0168,23.0447,23.0168,23.0447,5000.0
2007-10-31 11:30:00,33.1,33.11,33.07,33.1,7400.0,23.0447,23.0516,23.0238,23.0447,7400.0
2007-10-31 11:40:00,33.07,33.12,33.05,33.06,13100.0,23.0238,23.0586,23.0099,23.0168,13100.0
2007-10-31 11:50:00,33.08,33.08,33.03,33.07,12100.0,23.0307,23.0307,22.9959,23.0238,12100.0
2007-10-31 12:00:00,33.07,33.08,33.05,33.06,23400.0,23.0238,23.0307,23.0099,23.0168,23400.0
2007-10-31 12:10:00,33.05,33.07,33.05,33.06,5000.0,23.0099,23.0238,23.0099,23.0168,5000.0
2007-10-31 12:20:00,33.05,33.06,33.02,33.02,10100.0,23.0099,23.0168,22.989,22.989,10100.0
2007-10-31 12:30:00,33.04,33.06,33.01,33.02,4100.0,23.0029,23.0168,22.982,22.989,4100.0
2007-10-31 12:40:00,33.02,33.05,32.97,32.99,14900.0,22.989,23.0099,22.9542,22.9681,14900.0
2007-10-31 12:50:00,33.0,33.05,32.95,33.0,17600.0,22.975,23.0099,22.9402,22.975,17600.0
2007-10-31 13:00:00,33.01,33.04,32.99,33.04,7000.0,22.982,23.0029,22.9681,23.0029,7000.0
2007-10-31 13:10:00,33.02,33.02,32.99,33.0,3200.0,22.989,22.989,22.9681,22.975,3200.0
2007-10-31 13:20:00,33.0,33.08,32.96,33.05,13300.0,22.975,23.0307,22.9472,23.0099,13300.0
2007-10-31 13:30:00,33.05,33.06,33.01,33.01,10200.0,23.0099,23.0168,22.982,22.982,10200.0
2007-10-31 13:40:00,33.02,33.08,32.99,33.0,8100.0,22.989,23.0307,22.9681,22.975,8100.0
2007-10-31 13:50:00,32.97,33.0,32.87,32.98,14800.0,22.9542,22.975,22.8845,22.9611,14800.0
2007-10-31 14:00:00,33.0,33.1,32.87,32.89,35300.0,22.975,23.0447,22.8845,22.8985,35300.0
2007-10-31 14:10:00,32.88,32.95,32.55,32.85,29200.0,22.8915,22.9402,22.6617,22.8706,29200.0
2007-10-31 14:20:00,32.88,32.93,32.54,32.67,46400.0,22.8915,22.9263,22.6548,22.7453,46400.0
2007-10-31 14:30:00,32.68,32.88,32.65,32.73,31600.0,22.7523,22.8915,22.7314,22.7871,31600.0
2007-10-31 14:40:00,32.73,33.0,32.73,32.96,32700.0,22.7871,22.975,22.7871,22.9472,32700.0
2007-10-31 14:50:00,32.94,33.2,32.91,33.11,27800.0,22.9333,23.1143,22.9124,23.0516,27800.0
2007-10-31 15:00:00,33.11,33.2,32.97,33.11,43600.0,23.0516,23.1143,22.9542,23.0516,43600.0
2007-10-31 15:10:00,33.14,33.15,32.92,32.97,30600.0,23.0725,23.0795,22.9193,22.9542,30600.0
2007-10-31 15:20:00,32.98,33.17,32.74,32.83,59000.0,22.9611,23.0934,22.794,22.8567,59000.0
2007-10-31 15:30:00,32.82,33.02,32.75,33.01,22300.0,22.8497,22.989,22.801,22.982,22300.0
2007-10-31 15:40:00,32.98,33.14,32.98,33.11,34300.0,22.9611,23.0725,22.9611,23.0516,34300.0
2007-10-31 15:50:00,33.12,33.36,33.1,33.35,89500.0,23.0586,23.2257,23.0447,23.2187,89500.0
2007-11-01 09:30:00,33.01,33.02,32.1,32.1,27200.0,22.982,22.989,22.3485,22.3485,27200.0
2007-11-01 09:40:00,32.17,32.48,32.11,32.4,17100.0,22.3972,22.613,22.3554,22.5573,17100.0
2007-11-01 09:50:00,32.5,32.66,32.34,32.5,18900.0,22.6269,22.7383,22.5155,22.6269,18900.0
2007-11-01 10:00:00,32.5,32.52,32.12,32.14,14600.0,22.6269,22.6409,22.3624,22.3763,14600.0
2007-11-01 10:10:00,32.17,32.25,32.07,32.16,33800.0,22.3972,22.4529,22.3276,22.3902,33800.0
2007-11-01 10:20:00,32.18,32.23,32.11,32.16,18500.0,22.4041,22.439,22.3554,22.3902,18500.0
2007-11-01 10:30:00,32.14,32.25,32.12,32.25,42600.0,22.3763,22.4529,22.3624,22.4529,42600.0
2007-11-01 10:40:00,32.24,32.35,32.18,32.18,30000.0,22.4459,22.5225,22.4041,22.4041,30000.0
2007-11-01 10:50:00,32.18,32.24,32.09,32.1,25400.0,22.4041,22.4459,22.3415,22.3485,25400.0
2007-11-01 11:00:00,32.12,32.12,31.89,31.94,42500.0,22.3624,22.3624,22.2022,22.2371,42500.0
2007-11-01 11:10:00,31.94,32.04,31.94,31.98,29200.0,22.2371,22.3067,22.2371,22.2649,29200.0
2007-11-01 11:20:00,31.99,32.14,31.99,32.09,31300.0,22.2719,22.3763,22.2719,22.3415,31300.0
2007-11-01 11:30:00,32.11,32.11,32.04,32.07,19200.0,22.3554,22.3554,22.3067,22.3276,19200.0
2007-11-01 11:40:00,32.08,32.18,32.03,32.04,25300.0,22.3345,22.4041,22.2997,22.3067,25300.0
2007-11-01 11:50:00,32.04,32.05,31.89,31.95,38700.0,22.3067,22.3136,22.2022,22.244,38700.0
2007-11-01 12:00:00,31.95,31.95,31.8,31.9,41800.0,22.244,22.244,22.1396,22.2092,41800.0
2007-11-01 12:10:00,31.89,31.89,31.81,31.85,25400.0,22.2022,22.2022,22.1466,22.1744,25400.0
2007-11-01 12:20:00,31.84,31.85,31.78,31.78,37100.0,22.1674,22.1744,22.1257,22.1257,37100.0
2007-11-01 12:30:00,31.79,31.84,31.65,31.66,53400.0,22.1326,22.1674,22.0352,22.0421,53400.0
2007-11-01 12:40:00,31.68,31.7,31.61,31.64,27700.0,22.056,22.07,22.0073,22.0282,27700.0
2007-11-01 12:50:00,31.64,31.65,31.52,31.53,32000.0,22.0282,22.0352,21.9446,21.9516,32000.0
2007-11-01 13:00:00,31.53,31.6,31.47,31.58,43800.0,21.9516,22.0003,21.9098,21.9864,43800.0
2007-11-01 13:10:00,31.56,31.59,31.45,31.45,14400.0,21.9725,21.9934,21.8959,21.8959,14400.0
2007-11-01 13:20:00,31.43,31.56,31.41,31.55,46300.0,21.882,21.9725,21.8681,21.9655,46300.0
2007-11-01 13:30:00,31.55,31.55,31.42,31.49,22700.0,21.9655,21.9655,21.875,21.9238,22700.0
2007-11-01 13:40:00,31.48,31.58,31.42,31.55,21100.0,21.9168,21.9864,21.875,21.9655,21100.0
2007-11-01 13:50:00,31.57,31.6,31.48,31.52,37900.0,21.9795,22.0003,21.9168,21.9446,37900.0
2007-11-01 14:00:00,31.5,31.6,31.48,31.52,37400.0,21.9307,22.0003,21.9168,21.9446,37400.0
2007-11-01 14:10:00,31.52,31.6,31.42,31.48,67800.0,21.9446,22.0003,21.875,21.9168,67800.0
2007-11-01 14:20:00,31.45,31.48,31.29,31.29,51400.0,21.8959,21.9168,21.7845,21.7845,51400.0
2007-11-01 14:30:00,31.28,31.44,31.27,31.27,57900.0,21.7776,21.889,21.7706,21.7706,57900.0
2007-11-01 14:40:00,31.27,31.4,31.25,31.4,64800.0,21.7706,21.8611,21.7567,21.8611,64800.0
2007-11-01 14:50:00,31.4,31.58,31.4,31.51,50000.0,21.8611,21.9864,21.8611,21.9377,50000.0
2007-11-01 15:00:00,31.52,31.6,31.42,31.56,38800.0,21.9446,22.0003,21.875,21.9725,38800.0
2007-11-01 15:10:00,31.57,31.64,31.47,31.6,52600.0,21.9795,22.0282,21.9098,22.0003,52600.0
2007-11-01 15:20:00,31.6,31.62,31.32,31.33,61700.0,22.0003,22.0143,21.8054,21.8124,61700.0
2007-11-01 15:30:00,31.34,31.39,31.23,31.28,69100.0,21.8193,21.8541,21.7427,21.7776,69100.0
2007-11-01 15:40:00,31.28,31.44,31.28,31.4,75300.0,21.7776,21.889,21.7776,21.8611,75300.0
2007-11-01 15:50:00,31.4,31.43,31.06,31.13,286500.0,21.8611,21.882,21.6244,21.6731,286500.0
2007-11-02 09:30:00,31.4,31.59,31.19,31.2,46800.0,21.8611,21.9934,21.7149,21.7219,46800.0
2007-11-02 09:40:00,31.22,31.26,30.81,30.82,52400.0,21.7358,21.7636,21.4503,21.4573,52400.0
2007-11-02 09:50:00,30.83,30.94,30.5,30.94,62600.0,21.4643,21.5408,21.2345,21.5408,62600.0
2007-11-02 10:00:00,30.9,31.21,30.89,31.21,64500.0,21.513,21.7288,21.506,21.7288,64500.0
2007-11-02 10:10:00,31.22,31.47,31.15,31.37,82800.0,21.7358,21.9098,21.687,21.8402,82800.0
2007-11-02 10:20:00,31.37,31.55,31.36,31.51,42300.0,21.8402,21.9655,21.8333,21.9377,42300.0
2007-11-02 10:30:00,31.47,31.51,31.28,31.3,41300.0,21.9098,21.9377,21.7776,21.7915,41300.0
2007-11-02 10:40:00,31.3,31.4,31.22,31.25,45900.0,21.7915,21.8611,21.7358,21.7567,45900.0
2007-11-02 10:50:00,31.24,31.35,31.24,31.29,24400.0,21.7497,21.8263,21.7497,21.7845,24400.0
2007-11-02 11:00:00,31.29,31.31,31.19,31.19,17300.0,21.7845,21.7984,21.7149,21.7149,17300.0
2007-11-02 11:10:00,31.19,31.23,31.03,31.04,25100.0,21.7149,21.7427,21.6035,21.6105,25100.0
2007-11-02 11:20:00,31.05,31.05,30.75,30.76,55300.0,21.6174,21.6174,21.4086,21.4155,55300.0
2007-11-02 11:30:00,30.76,30.86,30.72,30.75,23200.0,21.4155,21.4851,21.3877,21.4086,23200.0
2007-11-02 11:40:00,30.75,30.86,30.69,30.75,28400.0,21.4086,21.4851,21.3668,21.4086,28400.0
2007-11-02 11:50:00,30.75,30.82,30.72,30.73,22500.0,21.4086,21.4573,21.3877,21.3946,22500.0
2007-11-02 12:00:00,30.76,30.9,30.76,30.79,26600.0,21.4155,21.513,21.4155,21.4364,26600.0
2007-11-02 12:10:00,30.79,30.89,30.79,30.83,18500.0,21.4364,21.506,21.4364,21.4643,18500.0
2007-11-02 12:20:00,30.84,30.85,30.76,30.8,29200.0,21.4712,21.4782,21.4155,21.4434,29200.0
2007-11-02 12:30:00,30.81,30.86,30.73,30.86,29300.0,21.4503,21.4851,21.3946,21.4851,29300.0
2007-11-02 12:40:00,30.84,30.99,30.75,30.88,24800.0,21.4712,21.5757,21.4086,21.4991,24800.0
2007-11-02 12:50:00,30.86,31.1,30.86,31.08,16700.0,21.4851,21.6522,21.4851,21.6383,16700.0
2007-11-02 13:00:00,31.08,31.15,30.99,31.02,21300.0,21.6383,21.687,21.5757,21.5965,21300.0
2007-11-02 13:10:00,31.03,31.11,31.02,31.09,9600.0,21.6035,21.6592,21.5965,21.6453,9600.0
2007-11-02 13:20:00,31.07,31.15,31.02,31.15,12500.0,21.6314,21.687,21.5965,21.687,12500.0
2007-11-02 13:30:00,31.18,31.22,31.15,31.21,11300.0,21.7079,21.7358,21.687,21.7288,11300.0
2007-11-02 13:40:00,31.2,31.24,31.13,31.24,24400.0,21.7219,21.7497,21.6731,21.7497,24400.0
2007-11-02 13:50:00,31.24,31.28,31.08,31.14,17600.0,21.7497,21.7776,21.6383,21.6801,17600.0
2007-11-02 14:00:00,31.13,31.13,31.04,31.11,12100.0,21.6731,21.6731,21.6105,21.6592,12100.0
2007-11-02 14:10:00,31.1,31.1,30.82,30.82,27000.0,21.6522,21.6522,21.4573,21.4573,27000.0
2007-11-02 14:20:00,30.8,30.9,30.75,30.9,34700.0,21.4434,21.513,21.4086,21.513,34700.0
2007-11-02 14:30:00,30.9,30.9,30.63,30.69,75300.0,21.513,21.513,21.325,21.3668,75300.0
2007-11-02 14:40:00,30.71,30.75,30.67,30.7,38000.0,21.3807,21.4086,21.3529,21.3738,38000.0
2007-11-02 14:50:00,30.69,30.7,29.99,30.24,174900.0,21.3668,21.3738,20.8794,21.0535,174900.0
2007-11-02 15:00:00,30.24,30.52,30.22,30.42,59600.0,21.0535,21.2484,21.0396,21.1788,59600.0
2007-11-02 15:10:00,30.45,30.5,30.37,30.4,59600.0,21.1997,21.2345,21.144,21.1649,59600.0
2007-11-02 15:20:00,30.4,30.46,30.34,30.45,58200.0,21.1649,21.2067,21.1231,21.1997,58200.0
2007-11-02 15:30:00,30.45,30.69,30.36,30.57,140900.0,21.1997,21.3668,21.137,21.2832,140900.0
2007-11-02 15:40:00,30.59,30.69,30.55,30.55,82100.0,21.2972,21.3668,21.2693,21.2693,82100.0
2007-11-02 15:50:00,30.55,30.57,30.15,30.33,388700.0,21.2693,21.2832,20.9908,21.1162,388700.0
2007-11-05 09:30:00,30.0,30.0,29.5,29.68,135700.0,20.8864,20.8864,20.5383,20.6636,135700.0
2007-11-05 09:40:00,29.7,30.08,29.6,29.6,75300.0,20.6775,20.9421,20.6079,20.6079,75300.0
2007-11-05 09:50:00,29.61,29.61,29.17,29.21,83300.0,20.6149,20.6149,20.3085,20.3364,83300.0
2007-11-05 10:00:00,29.2,29.5,29.1,29.43,237300.0,20.3294,20.5383,20.2598,20.4896,237300.0
2007-11-05 10:10:00,29.44,29.63,29.3,29.45,118200.0,20.4965,20.6288,20.3991,20.5035,118200.0
2007-11-05 10:20:00,29.48,29.64,29.48,29.62,42000.0,20.5244,20.6358,20.5244,20.6218,42000.0
2007-11-05 10:30:00,29.62,29.74,29.5,29.7,67600.0,20.6218,20.7054,20.5383,20.6775,67600.0
2007-11-05 10:40:00,29.71,29.73,29.59,29.63,67300.0,20.6845,20.6984,20.601,20.6288,67300.0
2007-11-05 10:50:00,29.62,29.62,29.48,29.53,50000.0,20.6218,20.6218,20.5244,20.5592,50000.0
2007-11-05 11:00:00,29.52,29.58,29.48,29.57,88300.0,20.5522,20.594,20.5244,20.587,88300.0
2007-11-05 11:10:00,29.57,29.73,29.54,29.7,44600.0,20.587,20.6984,20.5661,20.6775,44600.0
2007-11-05 11:20:00,29.69,29.7,29.6,29.62,73000.0,20.6706,20.6775,20.6079,20.6218,73000.0
2007-11-05 11:30:00,29.63,29.67,29.5,29.54,31700.0,20.6288,20.6567,20.5383,20.5661,31700.0
2007-11-05 11:40:00,29.57,29.67,29.55,29.62,30700.0,20.587,20.6567,20.5731,20.6218,30700.0
2007-11-05 11:50:00,29.58,29.61,29.5,29.53,30300.0,20.594,20.6149,20.5383,20.5592,30300.0
2007-11-05 12:00:00,29.54,29.6,29.47,29.48,45900.0,20.5661,20.6079,20.5174,20.5244,45900.0
2007-11-05 12:10:00,29.48,29.5,29.37,29.39,52500.0,20.5244,20.5383,20.4478,20.4617,52500.0
2007-11-05 12:20:00,29.38,29.41,29.32,29.38,48300.0,20.4548,20.4756,20.413,20.4548,48300.0
2007-11-05 12:30:00,29.37,29.48,29.33,29.45,85600.0,20.4478,20.5244,20.4199,20.5035,85600.0
2007-11-05 12:40:00,29.48,29.49,29.36,29.47,28800.0,20.5244,20.5313,20.4408,20.5174,28800.0
2007-11-05 12:50:00,29.47,29.5,29.4,29.45,21600.0,20.5174,20.5383,20.4687,20.5035,21600.0
2007-11-05 13:00:00,29.46,29.46,29.28,29.3,25400.0,20.5104,20.5104,20.3851,20.3991,25400.0
2007-11-05 13:10:00,29.31,29.35,29.25,29.25,21300.0,20.406,20.4339,20.3642,20.3642,21300.0
2007-11-05 13:20:00,29.26,29.35,29.19,29.28,25500.0,20.3712,20.4339,20.3225,20.3851,25500.0
2007-11-05 13:30:00,29.28,29.31,29.21,29.24,27000.0,20.3851,20.406,20.3364,20.3573,27000.0
2007-11-05 13:40:00,29.23,29.29,29.17,29.25,36400.0,20.3503,20.3921,20.3085,20.3642,36400.0
2007-11-05 13:50:00,29.25,29.37,29.25,29.37,38200.0,20.3642,20.4478,20.3642,20.4478,38200.0
2007-11-05 14:00:00,29.37,29.51,29.34,29.39,40900.0,20.4478,20.5453,20.4269,20.4617,40900.0
2007-11-05 14:10:00,29.41,29.56,29.4,29.43,34600.0,20.4756,20.5801,20.4687,20.4896,34600.0
2007-11-05 14:20:00,29.43,29.54,29.35,29.38,52500.0,20.4896,20.5661,20.4339,20.4548,52500.0
2007-11-05 14:30:00,29.38,29.38,29.24,29.28,90200.0,20.4548,20.4548,20.3573,20.3851,90200.0
2007-11-05 14:40:00,29.27,29.38,29.26,29.38,56300.0,20.3782,20.4548,20.3712,20.4548,56300.0
2007-11-05 14:50:00,29.37,29.45,29.35,29.4,83600.0,20.4478,20.5035,20.4339,20.4687,83600.0
2007-11-05 15:00:00,29.38,29.65,29.34,29.62,72400.0,20.4548,20.6427,20.4269,20.6218,72400.0
2007-11-05 15:10:00,29.62,29.65,29.5,29.65,56600.0,20.6218,20.6427,20.5383,20.6427,56600.0
2007-11-05 15:20:00,29.64,29.81,29.62,29.67,69200.0,20.6358,20.7541,20.6218,20.6567,69200.0
2007-11-05 15:30:00,29.69,29.71,29.53,29.54,95200.0,20.6706,20.6845,20.5592,20.5661,95200.0
2007-11-05 15:40:00,29.55,29.55,29.37,29.49,95900.0,20.5731,20.5731,20.4478,20.5313,95900.0
2007-11-05 15:50:00,29.49,29.58,29.37,29.44,225300.0,20.5313,20.594,20.4478,20.4965,225300.0
2007-11-06 09:30:00,29.5,29.51,29.07,29.18,98400.0,20.5383,20.5453,20.2389,20.3155,98400.0
2007-11-06 09:40:00,29.18,29.48,29.16,29.46,54400.0,20.3155,20.5244,20.3016,20.5104,54400.0
2007-11-06 09:50:00,29.47,29.7,29.47,29.52,47300.0,20.5174,20.6775,20.5174,20.5522,47300.0
2007-11-06 10:00:00,29.51,29.55,29.4,29.49,50900.0,20.5453,20.5731,20.4687,20.5313,50900.0
2007-11-06 10:10:00,29.47,29.73,29.47,29.5,134600.0,20.5174,20.6984,20.5174,20.5383,134600.0
2007-11-06 10:20:00,29.5,29.59,29.43,29.47,77500.0,20.5383,20.601,20.4896,20.5174,77500.0
2007-11-06 10:30:00,29.46,29.55,29.43,29.45,36500.0,20.5104,20.5731,20.4896,20.5035,36500.0
2007-11-06 10:40:00,29.45,29.55,29.44,29.49,104300.0,20.5035,20.5731,20.4965,20.5313,104300.0
2007-11-06 10:50:00,29.46,29.5,29.4,29.45,146500.0,20.5104,20.5383,20.4687,20.5035,146500.0
2007-11-06 11:00:00,29.45,29.45,29.32,29.44,55400.0,20.5035,20.5035,20.413,20.4965,55400.0
2007-11-06 11:10:00,29.44,29.45,29.39,29.45,63500.0,20.4965,20.5035,20.4617,20.5035,63500.0
2007-11-06 11:20:00,29.44,29.44,29.29,29.35,60500.0,20.4965,20.4965,20.3921,20.4339,60500.0
2007-11-06 11:30:00,29.38,29.57,29.35,29.51,76500.0,20.4548,20.587,20.4339,20.5453,76500.0
2007-11-06 11:40:00,29.5,29.64,29.48,29.62,71000.0,20.5383,20.6358,20.5244,20.6218,71000.0
2007-11-06 11:50:00,29.62,29.98,29.6,29.79,69900.0,20.6218,20.8725,20.6079,20.7402,69900.0
2007-11-06 12:00:00,29.78,29.78,29.6,29.68,19300.0,20.7332,20.7332,20.6079,20.6636,19300.0
2007-11-06 12:10:00,29.68,29.69,29.63,29.66,38500.0,20.6636,20.6706,20.6288,20.6497,38500.0
2007-11-06 12:20:00,29.67,29.69,29.63,29.65,39400.0,20.6567,20.6706,20.6288,20.6427,39400.0
2007-11-06 12:30:00,29.65,29.68,29.5,29.6,51000.0,20.6427,20.6636,20.5383,20.6079,51000.0
2007-11-06 12:40:00,29.58,29.62,29.56,29.6,18300.0,20.594,20.6218,20.5801,20.6079,18300.0
2007-11-06 12:50:00,29.59,29.65,29.58,29.65,50800.0,20.601,20.6427,20.594,20.6427,50800.0
2007-11-06 13:00:00,29.62,29.7,29.62,29.68,119200.0,20.6218,20.6775,20.6218,20.6636,119200.0
2007-11-06 13:10:00,29.68,29.79,29.68,29.76,14200.0,20.6636,20.7402,20.6636,20.7193,14200.0
2007-11-06 13:20:00,29.76,29.77,29.68,29.7,28500.0,20.7193,20.7263,20.6636,20.6775,28500.0
2007-11-06 13:30:00,29.7,29.8,29.69,29.79,27100.0,20.6775,20.7472,20.6706,20.7402,27100.0
2007-11-06 13:40:00,29.79,29.81,29.74,29.75,26700.0,20.7402,20.7541,20.7054,20.7124,26700.0
2007-11-06 13:50:00,29.77,29.96,29.77,29.79,37000.0,20.7263,20.8586,20.7263,20.7402,37000.0
2007-11-06 14:00:00,29.78,29.8,29.74,29.75,37400.0,20.7332,20.7472,20.7054,20.7124,37400.0
2007-11-06 14:10:00,29.75,29.86,29.72,29.78,30100.0,20.7124,20.7889,20.6915,20.7332,30100.0
2007-11-06 14:20:00,29.79,29.85,29.7,29.75,20400.0,20.7402,20.782,20.6775,20.7124,20400.0
2007-11-06 14:30:00,29.75,29.86,29.75,29.8,35300.0,20.7124,20.7889,20.7124,20.7472,35300.0
2007-11-06 14:40:00,29.8,29.88,29.74,29.79,30900.0,20.7472,20.8029,20.7054,20.7402,30900.0
2007-11-06 14:50:00,29.81,29.84,29.78,29.82,11100.0,20.7541,20.775,20.7332,20.7611,11100.0
2007-11-06 15:00:00,29.84,29.86,29.72,29.75,29400.0,20.775,20.7889,20.6915,20.7124,29400.0
2007-11-06 15:10:00,29.76,29.88,29.71,29.85,19400.0,20.7193,20.8029,20.6845,20.782,19400.0
2007-11-06 15:20:00,29.87,30.01,29.87,29.99,73700.0,20.7959,20.8934,20.7959,20.8794,73700.0
2007-11-06 15:30:00,29.99,30.0,29.9,29.99,105600.0,20.8794,20.8864,20.8168,20.8794,105600.0
2007-11-06 15:40:00,29.99,30.05,29.99,30.0,111100.0,20.8794,20.9212,20.8794,20.8864,111100.0
2007-11-06 15:50:00,30.01,30.05,29.99,30.04,204100.0,20.8934,20.9212,20.8794,20.9143,204100.0
2007-11-07 09:30:00,29.63,29.8,29.5,29.52,71500.0,20.6288,20.7472,20.5383,20.5522,71500.0
2007-11-07 09:40:00,29.54,29.59,29.3,29.53,79500.0,20.5661,20.601,20.3991,20.5592,79500.0
2007-11-07 09:50:00,29.49,29.68,29.44,29.56,44500.0,20.5313,20.6636,20.4965,20.5801,44500.0
2007-11-07 10:00:00,29.58,29.66,29.52,29.61,33900.0,20.594,20.6497,20.5522,20.6149,33900.0
2007-11-07 10:10:00,29.61,29.7,29.57,29.7,21800.0,20.6149,20.6775,20.587,20.6775,21800.0
2007-11-07 10:20:00,29.69,29.76,29.68,29.7,39600.0,20.6706,20.7193,20.6636,20.6775,39600.0
2007-11-07 10:30:00,29.71,29.74,29.69,29.7,134700.0,20.6845,20.7054,20.6706,20.6775,134700.0
2007-11-07 10:40:00,29.69,29.7,29.67,29.69,126400.0,20.6706,20.6775,20.6567,20.6706,126400.0
2007-11-07 10:50:00,29.69,29.75,29.67,29.68,36000.0,20.6706,20.7124,20.6567,20.6636,36000.0
2007-11-07 11:00:00,29.68,29.74,29.66,29.71,52000.0,20.6636,20.7054,20.6497,20.6845,52000.0
2007-11-07 11:10:00,29.71,29.74,29.65,29.72,29000.0,20.6845,20.7054,20.6427,20.6915,29000.0
2007-11-07 11:20:00,29.71,29.75,29.7,29.73,24000.0,20.6845,20.7124,20.6775,20.6984,24000.0
2007-11-07 11:30:00,29.75,29.75,29.69,29.71,31100.0,20.7124,20.7124,20.6706,20.6845,31100.0
2007-11-07 11:40:00,29.71,29.73,29.69,29.71,30900.0,20.6845,20.6984,20.6706,20.6845,30900.0
2007-11-07 11:50:00,29.7,29.72,29.7,29.7,61300.0,20.6775,20.6915,20.6775,20.6775,61300.0
2007-11-07 12:00:00,29.7,29.72,29.69,29.7,51500.0,20.6775,20.6915,20.6706,20.6775,51500.0
2007-11-07 12:10:00,29.7,29.71,29.41,29.41,107000.0,20.6775,20.6845,20.4756,20.4756,107000.0
2007-11-07 12:20:00,29.42,29.65,29.41,29.6,37400.0,20.4826,20.6427,20.4756,20.6079,37400.0
2007-11-07 12:30:00,29.61,29.69,29.59,29.65,47400.0,20.6149,20.6706,20.601,20.6427,47400.0
2007-11-07 12:40:00,29.66,29.66,29.5,29.51,38800.0,20.6497,20.6497,20.5383,20.5453,38800.0
2007-11-07 12:50:00,29.52,29.69,29.5,29.65,86700.0,20.5522,20.6706,20.5383,20.6427,86700.0
2007-11-07 13:00:00,29.65,29.73,29.61,29.67,39900.0,20.6427,20.6984,20.6149,20.6567,39900.0
2007-11-07 13:10:00,29.67,29.77,29.59,29.63,49200.0,20.6567,20.7263,20.601,20.6288,49200.0
2007-11-07 13:20:00,29.65,29.68,29.57,29.66,37400.0,20.6427,20.6636,20.587,20.6497,37400.0
2007-11-07 13:30:00,29.66,29.75,29.65,29.66,36100.0,20.6497,20.7124,20.6427,20.6497,36100.0
2007-11-07 13:40:00,29.65,29.76,29.6,29.73,75000.0,20.6427,20.7193,20.6079,20.6984,75000.0
2007-11-07 13:50:00,29.71,29.74,29.62,29.66,47300.0,20.6845,20.7054,20.6218,20.6497,47300.0
2007-11-07 14:00:00,29.66,29.77,29.63,29.76,45000.0,20.6497,20.7263,20.6288,20.7193,45000.0
2007-11-07 14:10:00,29.76,29.85,29.7,29.79,56000.0,20.7193,20.782,20.6775,20.7402,56000.0
2007-11-07 14:20:00,29.79,29.83,29.78,29.8,58600.0,20.7402,20.768,20.7332,20.7472,58600.0
2007-11-07 14:30:00,29.81,29.95,29.79,29.91,55100.0,20.7541,20.8516,20.7402,20.8237,55100.0
2007-11-07 14:40:00,29.91,30.06,29.9,30.03,63100.0,20.8237,20.9282,20.8168,20.9073,63100.0
2007-11-07 14:50:00,30.03,30.09,30.0,30.05,38200.0,20.9073,20.9491,20.8864,20.9212,38200.0
2007-11-07 15:00:00,30.05,30.07,29.99,30.07,39200.0,20.9212,20.9351,20.8794,20.9351,39200.0
2007-11-07 15:10:00,30.08,30.22,30.05,30.2,158000.0,20.9421,21.0396,20.9212,21.0256,158000.0
2007-11-07 15:20:00,30.19,30.35,30.15,30.19,152900.0,21.0187,21.1301,20.9908,21.0187,152900.0
2007-11-07 15:30:00,30.18,30.28,29.93,29.97,185500.0,21.0117,21.0813,20.8377,20.8655,185500.0
2007-11-07 15:40:00,29.98,30.13,29.97,30.0,140100.0,20.8725,20.9769,20.8655,20.8864,140100.0
2007-11-07 15:50:00,30.0,30.06,29.87,29.94,213600.0,20.8864,20.9282,20.7959,20.8446,213600.0
2007-11-08 09:30:00,29.97,30.23,29.07,29.07,77300.0,20.8655,21.0465,20.2389,20.2389,77300.0
2007-11-08 09:40:00,29.07,29.07,28.25,28.56,106000.0,20.2389,20.2389,19.668,19.8839,106000.0
2007-11-08 09:50:00,28.53,28.54,28.3,28.33,175600.0,19.863,19.8699,19.7028,19.7237,175600.0
2007-11-08 10:00:00,28.33,28.46,28.0,28.39,186600.0,19.7237,19.8142,19.494,19.7655,186600.0
2007-11-08 10:10:00,28.39,28.63,28.34,28.52,220400.0,19.7655,19.9326,19.7307,19.856,220400.0
2007-11-08 10:20:00,28.52,28.6,28.35,28.35,203600.0,19.856,19.9117,19.7377,19.7377,203600.0
2007-11-08 10:30:00,28.35,28.45,28.29,28.38,131400.0,19.7377,19.8073,19.6959,19.7585,131400.0
2007-11-08 10:40:00,28.38,28.4,28.28,28.31,158600.0,19.7585,19.7725,19.6889,19.7098,158600.0
2007-11-08 10:50:00,28.32,28.35,28.23,28.29,64300.0,19.7168,19.7377,19.6541,19.6959,64300.0
2007-11-08 11:00:00,28.29,28.4,28.29,28.36,64900.0,19.6959,19.7725,19.6959,19.7446,64900.0
2007-11-08 11:10:00,28.36,28.48,28.23,28.24,447800.0,19.7446,19.8282,19.6541,19.6611,447800.0
2007-11-08 11:20:00,28.24,28.36,28.22,28.32,87300.0,19.6611,19.7446,19.6471,19.7168,87300.0
2007-11-08 11:30:00,28.33,28.35,28.29,28.31,89300.0,19.7237,19.7377,19.6959,19.7098,89300.0
2007-11-08 11:40:00,28.31,28.35,28.27,28.27,133200.0,19.7098,19.7377,19.682,19.682,133200.0
2007-11-08 11:50:00,28.27,28.35,28.24,28.34,106400.0,19.682,19.7377,19.6611,19.7307,106400.0
2007-11-08 12:00:00,28.34,28.36,28.25,28.26,169200.0,19.7307,19.7446,19.668,19.675,169200.0
2007-11-08 12:10:00,28.25,28.31,28.15,28.25,174500.0,19.668,19.7098,19.5984,19.668,174500.0
2007-11-08 12:20:00,28.29,28.34,28.22,28.27,133200.0,19.6959,19.7307,19.6471,19.682,133200.0
2007-11-08 12:30:00,28.26,28.27,27.9,28.01,89000.0,19.675,19.682,19.4244,19.5009,89000.0
2007-11-08 12:40:00,28.01,28.03,27.53,27.61,122100.0,19.5009,19.5149,19.1668,19.2225,122100.0
2007-11-08 12:50:00,27.63,27.78,27.62,27.76,73500.0,19.2364,19.3408,19.2294,19.3269,73500.0
2007-11-08 13:00:00,27.75,27.78,27.64,27.72,128500.0,19.3199,19.3408,19.2433,19.299,128500.0
2007-11-08 13:10:00,27.72,27.89,27.72,27.78,96000.0,19.299,19.4174,19.299,19.3408,96000.0
2007-11-08 13:20:00,27.78,28.04,27.77,28.01,74800.0,19.3408,19.5218,19.3338,19.5009,74800.0
2007-11-08 13:30:00,28.01,28.14,28.0,28.13,111200.0,19.5009,19.5914,19.494,19.5845,111200.0
2007-11-08 13:40:00,28.14,28.14,28.0,28.01,77000.0,19.5914,19.5914,19.494,19.5009,77000.0
2007-11-08 13:50:00,28.02,28.08,28.0,28.07,92700.0,19.5079,19.5497,19.494,19.5427,92700.0
2007-11-08 14:00:00,28.05,28.11,27.9,27.99,134600.0,19.5288,19.5706,19.4244,19.487,134600.0
2007-11-08 14:10:00,27.99,28.0,27.85,27.96,110900.0,19.487,19.494,19.3895,19.4661,110900.0
2007-11-08 14:20:00,27.96,28.0,27.92,27.96,64300.0,19.4661,19.494,19.4383,19.4661,64300.0
2007-11-08 14:30:00,27.96,27.98,27.81,27.83,91500.0,19.4661,19.4801,19.3617,19.3756,91500.0
2007-11-08 14:40:00,27.84,27.92,27.8,27.9,99000.0,19.3826,19.4383,19.3547,19.4244,99000.0
2007-11-08 14:50:00,27.92,28.0,27.83,27.96,69700.0,19.4383,19.494,19.3756,19.4661,69700.0
2007-11-08 15:00:00,27.98,28.0,27.85,27.94,126800.0,19.4801,19.494,19.3895,19.4522,126800.0
2007-11-08 15:10:00,27.93,27.95,27.8,27.89,108300.0,19.4452,19.4592,19.3547,19.4174,108300.0
2007-11-08 15:20:00,27.9,28.09,27.87,27.91,199400.0,19.4244,19.5566,19.4035,19.4313,199400.0
2007-11-08 15:30:00,27.91,28.0,27.89,28.0,161700.0,19.4313,19.494,19.4174,19.494,161700.0
2007-11-08 15:40:00,27.99,28.01,27.87,27.91,218300.0,19.487,19.5009,19.4035,19.4313,218300.0
2007-11-08 15:50:00,27.93,28.07,27.92,28.06,270700.0,19.4452,19.5427,19.4383,19.5357,270700.0
2007-11-09 09:30:00,27.52,27.75,27.15,27.24,72400.0,19.1598,19.3199,18.9022,18.9649,72400.0
2007-11-09 09:40:00,27.25,27.5,27.19,27.36,78400.0,18.9718,19.1459,18.93,19.0484,78400.0
2007-11-09 09:50:00,27.36,27.73,27.34,27.5,78600.0,19.0484,19.306,19.0345,19.1459,78600.0
2007-11-09 10:00:00,27.5,27.5,27.25,27.29,90400.0,19.1459,19.1459,18.9718,18.9997,90400.0
2007-11-09 10:10:00,27.29,27.51,27.17,27.5,123100.0,18.9997,19.1528,18.9161,19.1459,123100.0
2007-11-09 10:20:00,27.5,27.78,27.31,27.47,80700.0,19.1459,19.3408,19.0136,19.125,80700.0
2007-11-09 10:30:00,27.47,27.78,27.19,27.19,143700.0,19.125,19.3408,18.93,18.93,143700.0
2007-11-09 10:40:00,27.19,27.46,27.19,27.46,84800.0,18.93,19.118,18.93,19.118,84800.0
2007-11-09 10:50:00,27.45,27.45,27.17,27.27,62300.0,19.1111,19.1111,18.9161,18.9857,62300.0
2007-11-09 11:00:00,27.27,27.31,27.08,27.09,84800.0,18.9857,19.0136,18.8535,18.8604,84800.0
2007-11-09 11:10:00,27.09,27.2,27.02,27.15,113900.0,18.8604,18.937,18.8117,18.9022,113900.0
2007-11-09 11:20:00,27.15,27.24,27.13,27.2,63200.0,18.9022,18.9649,18.8883,18.937,63200.0
2007-11-09 11:30:00,27.19,27.34,27.18,27.22,61200.0,18.93,19.0345,18.9231,18.9509,61200.0
2007-11-09 11:40:00,27.24,27.33,27.15,27.23,63400.0,18.9649,19.0275,18.9022,18.9579,63400.0
2007-11-09 11:50:00,27.22,27.29,27.0,27.25,74600.0,18.9509,18.9997,18.7978,18.9718,74600.0
2007-11-09 12:00:00,27.26,27.33,27.22,27.33,40700.0,18.9788,19.0275,18.9509,19.0275,40700.0
2007-11-09 12:10:00,27.32,27.33,27.17,27.25,140200.0,19.0206,19.0275,18.9161,18.9718,140200.0
2007-11-09 12:20:00,27.26,27.52,27.23,27.52,61200.0,18.9788,19.1598,18.9579,19.1598,61200.0
2007-11-09 12:30:00,27.52,27.8,27.52,27.7,74800.0,19.1598,19.3547,19.1598,19.2851,74800.0
2007-11-09 12:40:00,27.7,27.9,27.67,27.8,73200.0,19.2851,19.4244,19.2642,19.3547,73200.0
2007-11-09 12:50:00,27.8,27.84,27.7,27.8,49400.0,19.3547,19.3826,19.2851,19.3547,49400.0
2007-11-09 13:00:00,27.79,27.8,27.67,27.7,57700.0,19.3478,19.3547,19.2642,19.2851,57700.0
2007-11-09 13:10:00,27.7,27.78,27.67,27.73,39800.0,19.2851,19.3408,19.2642,19.306,39800.0
2007-11-09 13:20:00,27.73,27.85,27.72,27.83,40800.0,19.306,19.3895,19.299,19.3756,40800.0
2007-11-09 13:30:00,27.83,27.9,27.77,27.81,47200.0,19.3756,19.4244,19.3338,19.3617,47200.0
2007-11-09 13:40:00,27.8,27.86,27.75,27.83,38900.0,19.3547,19.3965,19.3199,19.3756,38900.0
2007-11-09 13:50:00,27.83,27.86,27.8,27.8,51100.0,19.3756,19.3965,19.3547,19.3547,51100.0
2007-11-09 14:00:00,27.79,27.94,27.79,27.9,50400.0,19.3478,19.4522,19.3478,19.4244,50400.0
2007-11-09 14:10:00,27.89,27.98,27.86,27.98,67100.0,19.4174,19.4801,19.3965,19.4801,67100.0
2007-11-09 14:20:00,27.98,28.05,27.9,28.01,114700.0,19.4801,19.5288,19.4244,19.5009,114700.0
2007-11-09 14:30:00,28.01,28.02,27.78,27.86,66100.0,19.5009,19.5079,19.3408,19.3965,66100.0
2007-11-09 14:40:00,27.85,28.01,27.8,27.88,74700.0,19.3895,19.5009,19.3547,19.4104,74700.0
2007-11-09 14:50:00,27.85,27.86,27.55,27.61,66000.0,19.3895,19.3965,19.1807,19.2225,66000.0
2007-11-09 15:00:00,27.63,27.79,27.6,27.75,66300.0,19.2364,19.3478,19.2155,19.3199,66300.0
2007-11-09 15:10:00,27.75,27.78,27.57,27.63,59300.0,19.3199,19.3408,19.1946,19.2364,59300.0
2007-11-09 15:20:00,27.61,27.73,27.53,27.68,79400.0,19.2225,19.306,19.1668,19.2712,79400.0
2007-11-09 15:30:00,27.68,27.81,27.64,27.78,102300.0,19.2712,19.3617,19.2433,19.3408,102300.0
2007-11-09 15:40:00,27.78,27.78,27.65,27.66,113800.0,19.3408,19.3408,19.2503,19.2573,113800.0
2007-11-09 15:50:00,27.65,27.67,27.41,27.46,190000.0,19.2503,19.2642,19.0832,19.118,190000.0
2007-11-12 09:30:00,27.5,27.8,27.41,27.79,51200.0,19.1459,19.3547,19.0832,19.3478,51200.0
2007-11-12 09:40:00,27.8,28.69,27.8,28.56,104100.0,19.3547,19.9744,19.3547,19.8839,104100.0
2007-11-12 09:50:00,28.56,28.64,28.36,28.52,86900.0,19.8839,19.9396,19.7446,19.856,86900.0
2007-11-12 10:00:00,28.51,28.54,28.27,28.34,83300.0,19.849,19.8699,19.682,19.7307,83300.0
2007-11-12 10:10:00,28.32,28.67,28.3,28.61,70100.0,19.7168,19.9604,19.7028,19.9187,70100.0
2007-11-12 10:20:00,28.61,28.77,28.52,28.74,51800.0,19.9187,20.0301,19.856,20.0092,51800.0
2007-11-12 10:30:00,28.73,28.83,28.65,28.81,64200.0,20.0022,20.0718,19.9465,20.0579,64200.0
2007-11-12 10:40:00,28.83,29.0,28.78,28.98,191500.0,20.0718,20.1902,20.037,20.1763,191500.0
2007-11-12 10:50:00,28.98,29.0,28.78,28.81,80600.0,20.1763,20.1902,20.037,20.0579,80600.0
2007-11-12 11:00:00,28.8,29.03,28.72,28.85,77000.0,20.0509,20.2111,19.9953,20.0858,77000.0
2007-11-12 11:10:00,28.84,29.16,28.84,29.11,32500.0,20.0788,20.3016,20.0788,20.2668,32500.0
2007-11-12 11:20:00,29.09,29.09,28.91,28.97,30700.0,20.2528,20.2528,20.1275,20.1693,30700.0
2007-11-12 11:30:00,28.97,29.01,28.85,28.93,47100.0,20.1693,20.1972,20.0858,20.1415,47100.0
2007-11-12 11:40:00,28.9,29.04,28.89,28.99,33900.0,20.1206,20.218,20.1136,20.1832,33900.0
2007-11-12 11:50:00,28.97,28.97,28.86,28.92,26600.0,20.1693,20.1693,20.0927,20.1345,26600.0
2007-11-12 12:00:00,28.92,28.94,28.8,28.8,41100.0,20.1345,20.1484,20.0509,20.0509,41100.0
2007-11-12 12:10:00,28.8,28.8,28.52,28.6,46000.0,20.0509,20.0509,19.856,19.9117,46000.0
2007-11-12 12:20:00,28.6,28.86,28.55,28.71,40900.0,19.9117,20.0927,19.8769,19.9883,40900.0
2007-11-12 12:30:00,28.7,28.75,28.69,28.75,31200.0,19.9813,20.0161,19.9744,20.0161,31200.0
2007-11-12 12:40:00,28.74,28.78,28.74,28.77,39100.0,20.0092,20.037,20.0092,20.0301,39100.0
2007-11-12 12:50:00,28.76,28.77,28.5,28.54,39700.0,20.0231,20.0301,19.8421,19.8699,39700.0
2007-11-12 13:00:00,28.54,28.68,28.49,28.67,30100.0,19.8699,19.9674,19.8351,19.9604,30100.0
2007-11-12 13:10:00,28.68,28.73,28.64,28.65,20900.0,19.9674,20.0022,19.9396,19.9465,20900.0
2007-11-12 13:20:00,28.65,28.65,28.57,28.61,24300.0,19.9465,19.9465,19.8908,19.9187,24300.0
2007-11-12 13:30:00,28.61,28.62,28.46,28.46,33200.0,19.9187,19.9256,19.8142,19.8142,33200.0
2007-11-12 13:40:00,28.44,28.44,28.25,28.25,61400.0,19.8003,19.8003,19.668,19.668,61400.0
2007-11-12 13:50:00,28.26,28.26,27.85,27.96,102100.0,19.675,19.675,19.3895,19.4661,102100.0
2007-11-12 14:00:00,27.98,28.12,27.95,28.08,92800.0,19.4801,19.5775,19.4592,19.5497,92800.0
2007-11-12 14:10:00,28.07,28.12,27.91,27.98,66200.0,19.5427,19.5775,19.4313,19.4801,66200.0
2007-11-12 14:20:00,27.98,28.17,27.97,28.03,84600.0,19.4801,19.6123,19.4731,19.5149,84600.0
2007-11-12 14:30:00,28.03,28.17,27.98,28.03,76700.0,19.5149,19.6123,19.4801,19.5149,76700.0
2007-11-12 14:40:00,28.03,28.18,28.03,28.12,53700.0,19.5149,19.6193,19.5149,19.5775,53700.0
2007-11-12 14:50:00,28.11,28.18,28.06,28.1,43100.0,19.5706,19.6193,19.5357,19.5636,43100.0
2007-11-12 15:00:00,28.1,28.19,28.06,28.15,65200.0,19.5636,19.6263,19.5357,19.5984,65200.0
2007-11-12 15:10:00,28.15,28.32,28.09,28.18,136400.0,19.5984,19.7168,19.5566,19.6193,136400.0
2007-11-12 15:20:00,28.2,28.4,28.15,28.23,97200.0,19.6332,19.7725,19.5984,19.6541,97200.0
2007-11-12 15:30:00,28.24,28.24,27.97,28.1,102700.0,19.6611,19.6611,19.4731,19.5636,102700.0
2007-11-12 15:40:00,28.1,28.11,27.91,27.91,126200.0,19.5636,19.5706,19.4313,19.4313,126200.0
2007-11-12 15:50:00,27.91,28.05,27.86,27.88,124900.0,19.4313,19.5288,19.3965,19.4104,124900.0
2007-11-13 09:30:00,28.75,29.1,28.75,29.1,67800.0,20.0161,20.2598,20.0161,20.2598,67800.0
2007-11-13 09:40:00,29.1,29.41,28.76,28.8,75400.0,20.2598,20.4756,20.0231,20.0509,75400.0
2007-11-13 09:50:00,28.79,28.81,28.7,28.8,52100.0,20.044,20.0579,19.9813,20.0509,52100.0
2007-11-13 10:00:00,28.79,29.36,28.78,29.24,55300.0,20.044,20.4408,20.037,20.3573,55300.0
2007-11-13 10:10:00,29.23,29.5,29.2,29.31,74300.0,20.3503,20.5383,20.3294,20.406,74300.0
2007-11-13 10:20:00,29.3,29.35,29.07,29.12,44400.0,20.3991,20.4339,20.2389,20.2737,44400.0
2007-11-13 10:30:00,29.13,29.31,29.13,29.2,60500.0,20.2807,20.406,20.2807,20.3294,60500.0
2007-11-13 10:40:00,29.2,29.24,29.06,29.06,20600.0,20.3294,20.3573,20.232,20.232,20600.0
2007-11-13 10:50:00,29.05,29.2,28.92,28.93,22900.0,20.225,20.3294,20.1345,20.1415,22900.0
2007-11-13 11:00:00,28.94,29.06,28.94,29.01,36500.0,20.1484,20.232,20.1484,20.1972,36500.0
2007-11-13 11:10:00,29.0,29.07,28.97,29.0,60800.0,20.1902,20.2389,20.1693,20.1902,60800.0
2007-11-13 11:20:00,28.99,29.03,28.97,29.02,23200.0,20.1832,20.2111,20.1693,20.2041,23200.0
2007-11-13 11:30:00,29.03,29.09,28.98,29.05,48500.0,20.2111,20.2528,20.1763,20.225,48500.0
2007-11-13 11:40:00,29.06,29.09,29.03,29.03,26400.0,20.232,20.2528,20.2111,20.2111,26400.0
2007-11-13 11:50:00,29.04,29.09,29.03,29.09,46600.0,20.218,20.2528,20.2111,20.2528,46600.0
2007-11-13 12:00:00,29.07,29.09,29.05,29.09,20300.0,20.2389,20.2528,20.225,20.2528,20300.0
2007-11-13 12:10:00,29.09,29.13,29.05,29.13,35100.0,20.2528,20.2807,20.225,20.2807,35100.0
2007-11-13 12:20:00,29.13,29.25,29.11,29.13,56600.0,20.2807,20.3642,20.2668,20.2807,56600.0
2007-11-13 12:30:00,29.13,29.22,29.1,29.18,110600.0,20.2807,20.3434,20.2598,20.3155,110600.0
2007-11-13 12:40:00,29.17,29.22,29.17,29.21,100000.0,20.3085,20.3434,20.3085,20.3364,100000.0
2007-11-13 12:50:00,29.2,29.28,29.18,29.23,45400.0,20.3294,20.3851,20.3155,20.3503,45400.0
2007-11-13 13:00:00,29.23,29.24,29.17,29.17,32100.0,20.3503,20.3573,20.3085,20.3085,32100.0
2007-11-13 13:10:00,29.18,29.31,29.17,29.3,64400.0,20.3155,20.406,20.3085,20.3991,64400.0
2007-11-13 13:20:00,29.3,29.45,29.29,29.42,61600.0,20.3991,20.5035,20.3921,20.4826,61600.0
2007-11-13 13:30:00,29.42,29.5,29.42,29.5,51300.0,20.4826,20.5383,20.4826,20.5383,51300.0
2007-11-13 13:40:00,29.5,29.6,29.41,29.41,53200.0,20.5383,20.6079,20.4756,20.4756,53200.0
2007-11-13 13:50:00,29.42,29.54,29.41,29.54,58300.0,20.4826,20.5661,20.4756,20.5661,58300.0
2007-11-13 14:00:00,29.52,29.6,29.5,29.5,34800.0,20.5522,20.6079,20.5383,20.5383,34800.0
2007-11-13 14:10:00,29.51,29.57,29.48,29.54,51000.0,20.5453,20.587,20.5244,20.5661,51000.0
2007-11-13 14:20:00,29.53,29.55,29.5,29.51,48700.0,20.5592,20.5731,20.5383,20.5453,48700.0
2007-11-13 14:30:00,29.5,29.52,29.43,29.45,35900.0,20.5383,20.5522,20.4896,20.5035,35900.0
2007-11-13 14:40:00,29.46,29.59,29.46,29.58,42600.0,20.5104,20.601,20.5104,20.594,42600.0
2007-11-13 14:50:00,29.57,29.73,29.57,29.66,54600.0,20.587,20.6984,20.587,20.6497,54600.0
2007-11-13 15:00:00,29.67,29.8,29.54,29.6,69400.0,20.6567,20.7472,20.5661,20.6079,69400.0
2007-11-13 15:10:00,29.6,29.65,29.55,29.62,75900.0,20.6079,20.6427,20.5731,20.6218,75900.0
2007-11-13 15:20:00,29.63,29.65,29.4,29.51,132400.0,20.6288,20.6427,20.4687,20.5453,132400.0
2007-11-13 15:30:00,29.5,29.65,29.47,29.47,46100.0,20.5383,20.6427,20.5174,20.5174,46100.0
2007-11-13 15:40:00,29.48,29.58,29.45,29.57,99000.0,20.5244,20.594,20.5035,20.587,99000.0
2007-11-13 15:50:00,29.57,29.66,29.33,29.33,149900.0,20.587,20.6497,20.4199,20.4199,149900.0
2007-11-14 09:30:00,29.54,30.29,29.54,30.14,116500.0,20.5661,21.0883,20.5661,20.9839,116500.0
2007-11-14 09:40:00,30.18,30.22,30.1,30.22,57300.0,21.0117,21.0396,20.956,21.0396,57300.0
2007-11-14 09:50:00,30.22,30.22,29.82,30.07,97900.0,21.0396,21.0396,20.7611,20.9351,97900.0
2007-11-14 10:00:00,30.1,30.31,30.02,30.04,72300.0,20.956,21.1022,20.9003,20.9143,72300.0
2007-11-14 10:10:00,30.04,30.18,29.98,30.02,59100.0,20.9143,21.0117,20.8725,20.9003,59100.0
2007-11-14 10:20:00,30.02,30.12,30.0,30.03,32600.0,20.9003,20.9699,20.8864,20.9073,32600.0
2007-11-14 10:30:00,30.02,30.06,29.92,30.06,37000.0,20.9003,20.9282,20.8307,20.9282,37000.0
2007-11-14 10:40:00,30.05,30.11,29.96,29.97,65200.0,20.9212,20.963,20.8586,20.8655,65200.0
2007-11-14 10:50:00,29.97,29.97,29.8,29.8,19400.0,20.8655,20.8655,20.7472,20.7472,19400.0
2007-11-14 11:00:00,29.8,29.99,29.73,29.73,52000.0,20.7472,20.8794,20.6984,20.6984,52000.0
2007-11-14 11:10:00,29.77,29.78,29.68,29.72,31300.0,20.7263,20.7332,20.6636,20.6915,31300.0
2007-11-14 11:20:00,29.72,29.83,29.68,29.7,47000.0,20.6915,20.768,20.6636,20.6775,47000.0
2007-11-14 11:30:00,29.7,29.84,29.66,29.76,56400.0,20.6775,20.775,20.6497,20.7193,56400.0
2007-11-14 11:40:00,29.76,29.95,29.72,29.95,21200.0,20.7193,20.8516,20.6915,20.8516,21200.0
2007-11-14 11:50:00,29.94,29.94,29.84,29.9,19800.0,20.8446,20.8446,20.775,20.8168,19800.0
2007-11-14 12:00:00,29.91,30.01,29.77,29.77,46600.0,20.8237,20.8934,20.7263,20.7263,46600.0
2007-11-14 12:10:00,29.78,29.8,29.72,29.8,43600.0,20.7332,20.7472,20.6915,20.7472,43600.0
2007-11-14 12:20:00,29.79,29.85,29.75,29.83,19000.0,20.7402,20.782,20.7124,20.768,19000.0
2007-11-14 12:30:00,29.82,29.9,29.78,29.89,21100.0,20.7611,20.8168,20.7332,20.8098,21100.0
2007-11-14 12:40:00,29.88,29.9,29.8,29.8,30700.0,20.8029,20.8168,20.7472,20.7472,30700.0
2007-11-14 12:50:00,29.81,29.82,29.7,29.71,16100.0,20.7541,20.7611,20.6775,20.6845,16100.0
2007-11-14 13:00:00,29.71,29.8,29.7,29.73,11800.0,20.6845,20.7472,20.6775,20.6984,11800.0
2007-11-14 13:10:00,29.76,29.91,29.76,29.91,33300.0,20.7193,20.8237,20.7193,20.8237,33300.0
2007-11-14 13:20:00,29.91,30.06,29.91,30.01,46800.0,20.8237,20.9282,20.8237,20.8934,46800.0
2007-11-14 13:30:00,30.01,30.05,29.93,29.93,49900.0,20.8934,20.9212,20.8377,20.8377,49900.0
2007-11-14 13:40:00,29.95,30.0,29.9,29.95,20100.0,20.8516,20.8864,20.8168,20.8516,20100.0
2007-11-14 13:50:00,29.95,29.95,29.81,29.84,25300.0,20.8516,20.8516,20.7541,20.775,25300.0
2007-11-14 14:00:00,29.84,29.9,29.8,29.86,16600.0,20.775,20.8168,20.7472,20.7889,16600.0
2007-11-14 14:10:00,29.88,29.98,29.88,29.98,40300.0,20.8029,20.8725,20.8029,20.8725,40300.0
2007-11-14 14:20:00,29.98,30.1,29.98,30.05,30800.0,20.8725,20.956,20.8725,20.9212,30800.0
2007-11-14 14:30:00,30.04,30.17,30.03,30.17,54900.0,20.9143,21.0048,20.9073,21.0048,54900.0
2007-11-14 14:40:00,30.17,30.23,30.16,30.19,41800.0,21.0048,21.0465,20.9978,21.0187,41800.0
2007-11-14 14:50:00,30.2,30.38,30.2,30.24,63200.0,21.0256,21.151,21.0256,21.0535,63200.0
2007-11-14 15:00:00,30.23,30.34,30.19,30.26,70600.0,21.0465,21.1231,21.0187,21.0674,70600.0
2007-11-14 15:10:00,30.24,30.26,30.13,30.16,33600.0,21.0535,21.0674,20.9769,20.9978,33600.0
2007-11-14 15:20:00,30.15,30.25,30.14,30.24,44000.0,20.9908,21.0605,20.9839,21.0535,44000.0
2007-11-14 15:30:00,30.22,30.23,30.04,30.05,103200.0,21.0396,21.0465,20.9143,20.9212,103200.0
2007-11-14 15:40:00,30.05,30.14,30.01,30.04,112000.0,20.9212,20.9839,20.8934,20.9143,112000.0
2007-11-14 15:50:00,30.03,30.05,29.91,30.0,112900.0,20.9073,20.9212,20.8237,20.8864,112900.0
2007-11-15 09:30:00,29.99,29.99,29.2,29.5,30800.0,20.8794,20.8794,20.3294,20.5383,30800.0
2007-11-15 09:40:00,29.57,29.93,29.51,29.54,23200.0,20.587,20.8377,20.5453,20.5661,23200.0
2007-11-15 09:50:00,29.51,29.57,29.25,29.26,39900.0,20.5453,20.587,20.3642,20.3712,39900.0
2007-11-15 10:00:00,29.26,29.27,29.02,29.14,67800.0,20.3712,20.3782,20.2041,20.2877,67800.0
2007-11-15 10:10:00,29.15,29.31,29.13,29.29,98200.0,20.2946,20.406,20.2807,20.3921,98200.0
2007-11-15 10:20:00,29.31,29.45,29.31,29.37,61500.0,20.406,20.5035,20.406,20.4478,61500.0
2007-11-15 10:30:00,29.37,29.47,29.26,29.4,92600.0,20.4478,20.5174,20.3712,20.4687,92600.0
2007-11-15 10:40:00,29.41,29.51,29.4,29.5,141800.0,20.4756,20.5453,20.4687,20.5383,141800.0
2007-11-15 10:50:00,29.5,29.54,29.37,29.44,32000.0,20.5383,20.5661,20.4478,20.4965,32000.0
2007-11-15 11:00:00,29.45,29.61,29.45,29.6,22600.0,20.5035,20.6149,20.5035,20.6079,22600.0
2007-11-15 11:10:00,29.61,29.62,29.47,29.5,18200.0,20.6149,20.6218,20.5174,20.5383,18200.0
2007-11-15 11:20:00,29.48,29.55,29.47,29.5,37100.0,20.5244,20.5731,20.5174,20.5383,37100.0
2007-11-15 11:30:00,29.47,29.5,29.32,29.41,70600.0,20.5174,20.5383,20.413,20.4756,70600.0
2007-11-15 11:40:00,29.41,29.42,29.22,29.25,33200.0,20.4756,20.4826,20.3434,20.3642,33200.0
2007-11-15 11:50:00,29.25,29.26,29.13,29.14,50800.0,20.3642,20.3712,20.2807,20.2877,50800.0
2007-11-15 12:00:00,29.17,29.19,28.77,28.79,55400.0,20.3085,20.3225,20.0301,20.044,55400.0
2007-11-15 12:10:00,28.81,29.04,28.7,29.01,42200.0,20.0579,20.218,19.9813,20.1972,42200.0
2007-11-15 12:20:00,29.02,29.04,28.86,28.86,21300.0,20.2041,20.218,20.0927,20.0927,21300.0
2007-11-15 12:30:00,28.86,28.94,28.61,28.94,33000.0,20.0927,20.1484,19.9187,20.1484,33000.0
2007-11-15 12:40:00,28.93,29.0,28.89,28.98,29700.0,20.1415,20.1902,20.1136,20.1763,29700.0
2007-11-15 12:50:00,28.96,29.0,28.9,28.95,21000.0,20.1623,20.1902,20.1206,20.1554,21000.0
2007-11-15 13:00:00,28.96,28.98,28.91,28.98,31900.0,20.1623,20.1763,20.1275,20.1763,31900.0
2007-11-15 13:10:00,28.95,29.0,28.9,28.98,18000.0,20.1554,20.1902,20.1206,20.1763,18000.0
2007-11-15 13:20:00,28.99,29.06,28.95,29.05,22800.0,20.1832,20.232,20.1554,20.225,22800.0
2007-11-15 13:30:00,29.02,29.12,29.0,29.03,19000.0,20.2041,20.2737,20.1902,20.2111,19000.0
2007-11-15 13:40:00,29.02,29.09,28.94,29.04,23200.0,20.2041,20.2528,20.1484,20.218,23200.0
2007-11-15 13:50:00,29.01,29.14,29.01,29.12,27900.0,20.1972,20.2877,20.1972,20.2737,27900.0
2007-11-15 14:00:00,29.11,29.22,29.01,29.12,65800.0,20.2668,20.3434,20.1972,20.2737,65800.0
2007-11-15 14:10:00,29.11,29.15,29.0,29.02,33300.0,20.2668,20.2946,20.1902,20.2041,33300.0
2007-11-15 14:20:00,29.0,29.01,28.85,28.87,26400.0,20.1902,20.1972,20.0858,20.0997,26400.0
2007-11-15 14:30:00,28.87,28.98,28.86,28.93,16600.0,20.0997,20.1763,20.0927,20.1415,16600.0
2007-11-15 14:40:00,28.93,28.93,28.72,28.82,24100.0,20.1415,20.1415,19.9953,20.0649,24100.0
2007-11-15 14:50:00,28.82,28.87,28.41,28.43,85800.0,20.0649,20.0997,19.7794,19.7933,85800.0
2007-11-15 15:00:00,28.43,28.52,28.3,28.38,67600.0,19.7933,19.856,19.7028,19.7585,67600.0
2007-11-15 15:10:00,28.39,28.39,28.15,28.2,93100.0,19.7655,19.7655,19.5984,19.6332,93100.0
2007-11-15 15:20:00,28.22,28.32,28.19,28.24,138600.0,19.6471,19.7168,19.6263,19.6611,138600.0
2007-11-15 15:30:00,28.24,28.4,28.22,28.39,121500.0,19.6611,19.7725,19.6471,19.7655,121500.0
2007-11-15 15:40:00,28.39,28.95,28.36,28.89,214400.0,19.7655,20.1554,19.7446,20.1136,214400.0
2007-11-15 15:50:00,28.89,28.89,28.61,28.75,164400.0,20.1136,20.1136,19.9187,20.0161,164400.0
2007-11-16 09:30:00,29.0,29.28,28.76,29.0,72900.0,20.1902,20.3851,20.0231,20.1902,72900.0
2007-11-16 09:40:00,29.0,29.45,28.61,28.98,343100.0,20.1902,20.5035,19.9187,20.1763,343100.0
2007-11-16 09:50:00,28.98,28.98,28.71,28.76,67600.0,20.1763,20.1763,19.9883,20.0231,67600.0
2007-11-16 10:00:00,28.76,28.81,28.6,28.68,124800.0,20.0231,20.0579,19.9117,19.9674,124800.0
2007-11-16 10:10:00,28.68,28.77,28.64,28.75,43600.0,19.9674,20.0301,19.9396,20.0161,43600.0
2007-11-16 10:20:00,28.74,28.79,28.7,28.7,50200.0,20.0092,20.044,19.9813,19.9813,50200.0
2007-11-16 10:30:00,28.68,28.69,28.26,28.39,59300.0,19.9674,19.9744,19.675,19.7655,59300.0
2007-11-16 10:40:00,28.4,28.56,28.14,28.56,59500.0,19.7725,19.8839,19.5914,19.8839,59500.0
2007-11-16 10:50:00,28.56,28.82,28.5,28.74,47000.0,19.8839,20.0649,19.8421,20.0092,47000.0
2007-11-16 11:00:00,28.73,29.0,28.73,28.91,62500.0,20.0022,20.1902,20.0022,20.1275,62500.0
2007-11-16 11:10:00,28.91,28.99,28.78,28.99,72000.0,20.1275,20.1832,20.037,20.1832,72000.0
2007-11-16 11:20:00,28.99,29.07,28.88,28.89,64800.0,20.1832,20.2389,20.1066,20.1136,64800.0
2007-11-16 11:30:00,28.88,28.92,28.82,28.88,32500.0,20.1066,20.1345,20.0649,20.1066,32500.0
2007-11-16 11:40:00,28.9,28.93,28.87,28.91,26000.0,20.1206,20.1415,20.0997,20.1275,26000.0
2007-11-16 11:50:00,28.94,29.04,28.93,28.98,26100.0,20.1484,20.218,20.1415,20.1763,26100.0
2007-11-16 12:00:00,28.97,29.02,28.94,29.02,35400.0,20.1693,20.2041,20.1484,20.2041,35400.0
2007-11-16 12:10:00,29.01,29.05,28.98,29.02,34400.0,20.1972,20.225,20.1763,20.2041,34400.0
2007-11-16 12:20:00,29.0,29.03,28.97,28.97,18900.0,20.1902,20.2111,20.1693,20.1693,18900.0
2007-11-16 12:30:00,28.97,29.04,28.93,28.95,24100.0,20.1693,20.218,20.1415,20.1554,24100.0
2007-11-16 12:40:00,28.96,28.97,28.84,28.87,16500.0,20.1623,20.1693,20.0788,20.0997,16500.0
2007-11-16 12:50:00,28.88,28.9,28.72,28.75,12200.0,20.1066,20.1206,19.9953,20.0161,12200.0
2007-11-16 13:00:00,28.76,28.87,28.7,28.74,30600.0,20.0231,20.0997,19.9813,20.0092,30600.0
2007-11-16 13:10:00,28.75,28.75,28.65,28.75,29100.0,20.0161,20.0161,19.9465,20.0161,29100.0
2007-11-16 13:20:00,28.75,28.81,28.73,28.78,72600.0,20.0161,20.0579,20.0022,20.037,72600.0
2007-11-16 13:30:00,28.76,28.8,28.75,28.78,49700.0,20.0231,20.0509,20.0161,20.037,49700.0
2007-11-16 13:40:00,28.79,28.81,28.75,28.79,52200.0,20.044,20.0579,20.0161,20.044,52200.0
2007-11-16 13:50:00,28.81,28.82,28.69,28.74,103600.0,20.0579,20.0649,19.9744,20.0092,103600.0
2007-11-16 14:00:00,28.75,28.75,28.66,28.7,27500.0,20.0161,20.0161,19.9535,19.9813,27500.0
2007-11-16 14:10:00,28.69,28.7,28.57,28.67,32900.0,19.9744,19.9813,19.8908,19.9604,32900.0
2007-11-16 14:20:00,28.67,28.8,28.47,28.76,71000.0,19.9604,20.0509,19.8212,20.0231,71000.0
2007-11-16 14:30:00,28.79,28.79,28.69,28.75,87300.0,20.044,20.044,19.9744,20.0161,87300.0
2007-11-16 14:40:00,28.75,28.84,28.69,28.84,65600.0,20.0161,20.0788,19.9744,20.0788,65600.0
2007-11-16 14:50:00,28.86,28.95,28.8,28.95,42100.0,20.0927,20.1554,20.0509,20.1554,42100.0
2007-11-16 15:00:00,28.95,28.97,28.8,28.84,62900.0,20.1554,20.1693,20.0509,20.0788,62900.0
2007-11-16 15:10:00,28.85,28.9,28.8,28.84,39700.0,20.0858,20.1206,20.0509,20.0788,39700.0
2007-11-16 15:20:00,28.84,28.88,28.76,28.77,59200.0,20.0788,20.1066,20.0231,20.0301,59200.0
2007-11-16 15:30:00,28.78,28.78,28.45,28.49,123500.0,20.037,20.037,19.8073,19.8351,123500.0
2007-11-16 15:40:00,28.5,28.77,28.42,28.75,161700.0,19.8421,20.0301,19.7864,20.0161,161700.0
2007-11-16 15:50:00,28.76,29.03,28.74,28.98,243600.0,20.0231,20.2111,20.0092,20.1763,243600.0
2007-11-19 09:30:00,29.72,29.72,28.81,28.82,119000.0,20.6915,20.6915,20.0579,20.0649,119000.0
2007-11-19 09:40:00,28.8,29.27,28.64,29.2,91600.0,20.0509,20.3782,19.9396,20.3294,91600.0
2007-11-19 09:50:00,29.16,29.23,28.99,29.01,116700.0,20.3016,20.3503,20.1832,20.1972,116700.0
2007-11-19 10:00:00,29.01,29.3,28.99,29.11,142300.0,20.1972,20.3991,20.1832,20.2668,142300.0
2007-11-19 10:10:00,29.12,29.28,29.06,29.19,108800.0,20.2737,20.3851,20.232,20.3225,108800.0
2007-11-19 10:20:00,29.18,29.48,29.14,29.46,88800.0,20.3155,20.5244,20.2877,20.5104,88800.0
2007-11-19 10:30:00,29.47,29.7,29.3,29.44,140700.0,20.5174,20.6775,20.3991,20.4965,140700.0
2007-11-19 10:40:00,29.43,29.46,29.21,29.31,62700.0,20.4896,20.5104,20.3364,20.406,62700.0
2007-11-19 10:50:00,29.31,29.41,29.25,29.37,61200.0,20.406,20.4756,20.3642,20.4478,61200.0
2007-11-19 11:00:00,29.37,29.43,29.3,29.34,93400.0,20.4478,20.4896,20.3991,20.4269,93400.0
2007-11-19 11:10:00,29.35,29.42,29.31,29.38,44500.0,20.4339,20.4826,20.406,20.4548,44500.0
2007-11-19 11:20:00,29.38,29.42,29.3,29.4,104400.0,20.4548,20.4826,20.3991,20.4687,104400.0
2007-11-19 11:30:00,29.38,29.45,29.33,29.36,59900.0,20.4548,20.5035,20.4199,20.4408,59900.0
2007-11-19 11:40:00,29.36,29.44,29.27,29.28,47400.0,20.4408,20.4965,20.3782,20.3851,47400.0
2007-11-19 11:50:00,29.29,29.37,29.02,29.09,125800.0,20.3921,20.4478,20.2041,20.2528,125800.0
2007-11-19 12:00:00,29.09,29.21,29.0,29.21,89600.0,20.2528,20.3364,20.1902,20.3364,89600.0
2007-11-19 12:10:00,29.21,29.25,29.13,29.15,23100.0,20.3364,20.3642,20.2807,20.2946,23100.0
2007-11-19 12:20:00,29.14,29.27,29.13,29.23,36900.0,20.2877,20.3782,20.2807,20.3503,36900.0
2007-11-19 12:30:00,29.22,29.24,29.07,29.09,35700.0,20.3434,20.3573,20.2389,20.2528,35700.0
2007-11-19 12:40:00,29.12,29.2,29.09,29.11,33900.0,20.2737,20.3294,20.2528,20.2668,33900.0
2007-11-19 12:50:00,29.09,29.09,28.7,28.79,124000.0,20.2528,20.2528,19.9813,20.044,124000.0
2007-11-19 13:00:00,28.8,28.83,28.6,28.62,45700.0,20.0509,20.0718,19.9117,19.9256,45700.0
2007-11-19 13:10:00,28.66,28.7,28.51,28.55,41500.0,19.9535,19.9813,19.849,19.8769,41500.0
2007-11-19 13:20:00,28.56,28.57,28.34,28.4,59700.0,19.8839,19.8908,19.7307,19.7725,59700.0
2007-11-19 13:30:00,28.4,28.43,28.27,28.35,48000.0,19.7725,19.7933,19.682,19.7377,48000.0
2007-11-19 13:40:00,28.35,28.37,28.19,28.29,41100.0,19.7377,19.7516,19.6263,19.6959,41100.0
2007-11-19 13:50:00,28.28,28.31,28.14,28.17,38100.0,19.6889,19.7098,19.5914,19.6123,38100.0
2007-11-19 14:00:00,28.2,28.34,28.15,28.22,48100.0,19.6332,19.7307,19.5984,19.6471,48100.0
2007-11-19 14:10:00,28.23,28.33,28.23,28.33,55800.0,19.6541,19.7237,19.6541,19.7237,55800.0
2007-11-19 14:20:00,28.33,28.53,28.32,28.42,116200.0,19.7237,19.863,19.7168,19.7864,116200.0
2007-11-19 14:30:00,28.43,28.5,28.35,28.45,58000.0,19.7933,19.8421,19.7377,19.8073,58000.0
2007-11-19 14:40:00,28.44,28.67,28.43,28.57,47100.0,19.8003,19.9604,19.7933,19.8908,47100.0
2007-11-19 14:50:00,28.56,28.58,28.39,28.43,52700.0,19.8839,19.8978,19.7655,19.7933,52700.0
2007-11-19 15:00:00,28.43,28.5,28.39,28.48,85000.0,19.7933,19.8421,19.7655,19.8282,85000.0
2007-11-19 15:10:00,28.49,28.64,28.47,28.61,161600.0,19.8351,19.9396,19.8212,19.9187,161600.0
2007-11-19 15:20:00,28.62,28.82,28.61,28.8,84400.0,19.9256,20.0649,19.9187,20.0509,84400.0
2007-11-19 15:30:00,28.8,28.86,28.73,28.75,91400.0,20.0509,20.0927,20.0022,20.0161,91400.0
2007-11-19 15:40:00,28.76,28.82,28.59,28.71,134900.0,20.0231,20.0649,19.9047,19.9883,134900.0
2007-11-19 15:50:00,28.7,29.17,28.65,28.95,267400.0,19.9813,20.3085,19.9465,20.1554,267400.0
2007-11-20 09:30:00,31.4,31.99,31.0,31.2,568900.0,21.8611,22.2719,21.5826,21.7219,568900.0
2007-11-20 09:40:00,31.2,31.37,30.7,30.9,307900.0,21.7219,21.8402,21.3738,21.513,307900.0
2007-11-20 09:50:00,30.9,30.94,30.17,30.69,239700.0,21.513,21.5408,21.0048,21.3668,239700.0
2007-11-20 10:00:00,30.7,30.8,30.5,30.72,129800.0,21.3738,21.4434,21.2345,21.3877,129800.0
2007-11-20 10:10:00,30.72,30.92,30.52,30.91,143300.0,21.3877,21.5269,21.2484,21.52,143300.0
2007-11-20 10:20:00,30.91,31.32,30.75,31.25,242100.0,21.52,21.8054,21.4086,21.7567,242100.0
2007-11-20 10:30:00,31.25,31.5,31.0,31.31,273600.0,21.7567,21.9307,21.5826,21.7984,273600.0
2007-11-20 10:40:00,31.33,31.42,31.06,31.22,100700.0,21.8124,21.875,21.6244,21.7358,100700.0
2007-11-20 10:50:00,31.23,31.3,30.92,31.15,100200.0,21.7427,21.7915,21.5269,21.687,100200.0
2007-11-20 11:00:00,31.15,31.17,31.05,31.09,90700.0,21.687,21.701,21.6174,21.6453,90700.0
2007-11-20 11:10:00,31.1,31.1,30.95,31.01,127000.0,21.6522,21.6522,21.5478,21.5896,127000.0
2007-11-20 11:20:00,31.01,31.24,30.99,31.09,141900.0,21.5896,21.7497,21.5757,21.6453,141900.0
2007-11-20 11:30:00,31.09,31.13,31.03,31.1,110300.0,21.6453,21.6731,21.6035,21.6522,110300.0
2007-11-20 11:40:00,31.1,31.13,31.0,31.05,63700.0,21.6522,21.6731,21.5826,21.6174,63700.0
2007-11-20 11:50:00,31.05,31.07,30.96,31.04,53300.0,21.6174,21.6314,21.5548,21.6105,53300.0
2007-11-20 12:00:00,31.05,31.07,30.85,30.9,93700.0,21.6174,21.6314,21.4782,21.513,93700.0
2007-11-20 12:10:00,30.9,30.95,30.49,30.57,95700.0,21.513,21.5478,21.2275,21.2832,95700.0
2007-11-20 12:20:00,30.57,30.97,30.53,30.79,52100.0,21.2832,21.5617,21.2554,21.4364,52100.0
2007-11-20 12:30:00,30.84,30.84,30.45,30.5,61900.0,21.4712,21.4712,21.1997,21.2345,61900.0
2007-11-20 12:40:00,30.51,30.57,30.47,30.5,58000.0,21.2415,21.2832,21.2136,21.2345,58000.0
2007-11-20 12:50:00,30.5,30.66,30.42,30.51,45200.0,21.2345,21.3459,21.1788,21.2415,45200.0
2007-11-20 13:00:00,30.49,30.49,30.01,30.21,71900.0,21.2275,21.2275,20.8934,21.0326,71900.0
2007-11-20 13:10:00,30.19,30.24,29.78,30.03,71800.0,21.0187,21.0535,20.7332,20.9073,71800.0
2007-11-20 13:20:00,30.04,30.1,29.86,29.88,71400.0,20.9143,20.956,20.7889,20.8029,71400.0
2007-11-20 13:30:00,29.91,30.06,29.87,30.04,52200.0,20.8237,20.9282,20.7959,20.9143,52200.0
2007-11-20 13:40:00,30.05,30.36,30.04,30.27,47100.0,20.9212,21.137,20.9143,21.0744,47100.0
2007-11-20 13:50:00,30.28,30.43,30.23,30.35,45400.0,21.0813,21.1858,21.0465,21.1301,45400.0
2007-11-20 14:00:00,30.36,30.59,30.29,30.55,99400.0,21.137,21.2972,21.0883,21.2693,99400.0
2007-11-20 14:10:00,30.55,30.75,30.52,30.55,59700.0,21.2693,21.4086,21.2484,21.2693,59700.0
2007-11-20 14:20:00,30.56,30.56,30.19,30.21,71000.0,21.2763,21.2763,21.0187,21.0326,71000.0
2007-11-20 14:30:00,30.24,30.25,29.94,30.03,55000.0,21.0535,21.0605,20.8446,20.9073,55000.0
2007-11-20 14:40:00,30.02,30.12,29.86,30.02,135600.0,20.9003,20.9699,20.7889,20.9003,135600.0
2007-11-20 14:50:00,30.03,30.36,30.0,30.3,51900.0,20.9073,21.137,20.8864,21.0953,51900.0
2007-11-20 15:00:00,30.3,30.41,30.27,30.31,115300.0,21.0953,21.1719,21.0744,21.1022,115300.0
2007-11-20 15:10:00,30.29,30.48,30.24,30.35,121900.0,21.0883,21.2206,21.0535,21.1301,121900.0
2007-11-20 15:20:00,30.35,30.62,30.35,30.61,183800.0,21.1301,21.3181,21.1301,21.3111,183800.0
2007-11-20 15:30:00,30.61,30.65,30.55,30.6,244200.0,21.3111,21.3389,21.2693,21.3041,244200.0
2007-11-20 15:40:00,30.6,30.66,30.55,30.6,167200.0,21.3041,21.3459,21.2693,21.3041,167200.0
2007-11-20 15:50:00,30.6,30.75,30.35,30.59,171400.0,21.3041,21.4086,21.1301,21.2972,171400.0
2007-11-21 09:30:00,31.23,31.23,29.74,29.83,177000.0,21.7427,21.7427,20.7054,20.768,177000.0
2007-11-21 09:40:00,29.79,29.85,29.26,29.6,138300.0,20.7402,20.782,20.3712,20.6079,138300.0
2007-11-21 09:50:00,29.52,30.18,29.5,30.07,269900.0,20.5522,21.0117,20.5383,20.9351,269900.0
2007-11-21 10:00:00,30.07,30.3,29.81,30.05,143800.0,20.9351,21.0953,20.7541,20.9212,143800.0
2007-11-21 10:10:00,30.06,30.1,29.95,30.0,132900.0,20.9282,20.956,20.8516,20.8864,132900.0
2007-11-21 10:20:00,30.0,30.07,29.93,30.05,128700.0,20.8864,20.9351,20.8377,20.9212,128700.0
2007-11-21 10:30:00,30.05,30.1,29.91,29.98,146700.0,20.9212,20.956,20.8237,20.8725,146700.0
2007-11-21 10:40:00,29.98,30.02,29.97,29.97,103800.0,20.8725,20.9003,20.8655,20.8655,103800.0
2007-11-21 10:50:00,29.97,30.03,29.93,29.96,67700.0,20.8655,20.9073,20.8377,20.8586,67700.0
2007-11-21 11:00:00,29.95,29.96,29.78,29.88,163500.0,20.8516,20.8586,20.7332,20.8029,163500.0
2007-11-21 11:10:00,29.88,30.19,29.88,30.19,52500.0,20.8029,21.0187,20.8029,21.0187,52500.0
2007-11-21 11:20:00,30.19,30.44,30.19,30.37,76100.0,21.0187,21.1927,21.0187,21.144,76100.0
2007-11-21 11:30:00,30.37,30.4,30.07,30.2,73800.0,21.144,21.1649,20.9351,21.0256,73800.0
2007-11-21 11:40:00,30.2,30.2,30.09,30.18,101000.0,21.0256,21.0256,20.9491,21.0117,101000.0
2007-11-21 11:50:00,30.17,30.29,30.1,30.24,87200.0,21.0048,21.0883,20.956,21.0535,87200.0
2007-11-21 12:00:00,30.25,30.36,30.23,30.27,56500.0,21.0605,21.137,21.0465,21.0744,56500.0
2007-11-21 12:10:00,30.29,30.36,30.21,30.33,56700.0,21.0883,21.137,21.0326,21.1162,56700.0
2007-11-21 12:20:00,30.33,30.37,30.23,30.35,42200.0,21.1162,21.144,21.0465,21.1301,42200.0
2007-11-21 12:30:00,30.36,30.66,30.31,30.58,112600.0,21.137,21.3459,21.1022,21.2902,112600.0
2007-11-21 12:40:00,30.58,30.74,30.47,30.74,114600.0,21.2902,21.4016,21.2136,21.4016,114600.0
2007-11-21 12:50:00,30.74,31.09,30.72,31.05,190600.0,21.4016,21.6453,21.3877,21.6174,190600.0
2007-11-21 13:00:00,31.05,31.24,31.05,31.16,125000.0,21.6174,21.7497,21.6174,21.694,125000.0
2007-11-21 13:10:00,31.17,31.18,30.98,30.99,48400.0,21.701,21.7079,21.5687,21.5757,48400.0
2007-11-21 13:20:00,30.98,30.98,30.66,30.8,47000.0,21.5687,21.5687,21.3459,21.4434,47000.0
2007-11-21 13:30:00,30.8,30.82,30.75,30.79,47400.0,21.4434,21.4573,21.4086,21.4364,47400.0
2007-11-21 13:40:00,30.78,30.84,30.74,30.8,62800.0,21.4295,21.4712,21.4016,21.4434,62800.0
2007-11-21 13:50:00,30.8,30.97,30.79,30.93,41400.0,21.4434,21.5617,21.4364,21.5339,41400.0
2007-11-21 14:00:00,30.92,30.94,30.79,30.93,31900.0,21.5269,21.5408,21.4364,21.5339,31900.0
2007-11-21 14:10:00,30.93,31.34,30.93,31.21,70600.0,21.5339,21.8193,21.5339,21.7288,70600.0
2007-11-21 14:20:00,31.2,31.49,31.09,31.39,71300.0,21.7219,21.9238,21.6453,21.8541,71300.0
2007-11-21 14:30:00,31.39,31.49,31.23,31.38,61100.0,21.8541,21.9238,21.7427,21.8472,61100.0
2007-11-21 14:40:00,31.36,31.49,31.3,31.32,74700.0,21.8333,21.9238,21.7915,21.8054,74700.0
2007-11-21 14:50:00,31.33,31.36,31.26,31.35,48300.0,21.8124,21.8333,21.7636,21.8263,48300.0
2007-11-21 15:00:00,31.35,31.42,31.28,31.35,93700.0,21.8263,21.875,21.7776,21.8263,93700.0
2007-11-21 15:10:00,31.34,31.43,31.2,31.25,98200.0,21.8193,21.882,21.7219,21.7567,98200.0
2007-11-21 15:20:00,31.27,31.3,31.2,31.24,92900.0,21.7706,21.7915,21.7219,21.7497,92900.0
2007-11-21 15:30:00,31.25,31.27,31.19,31.19,93400.0,21.7567,21.7706,21.7149,21.7149,93400.0
2007-11-21 15:40:00,31.19,31.21,31.01,31.04,142300.0,21.7149,21.7288,21.5896,21.6105,142300.0
2007-11-21 15:50:00,31.04,31.04,30.78,30.92,125800.0,21.6105,21.6105,21.4295,21.5269,125800.0
2007-11-23 09:30:00,31.03,31.89,30.95,31.85,137200.0,21.6035,22.2022,21.5478,22.1744,137200.0
2007-11-23 09:40:00,31.88,31.9,31.65,31.85,101200.0,22.1953,22.2092,22.0352,22.1744,101200.0
2007-11-23 09:50:00,31.85,32.12,31.83,31.88,171000.0,22.1744,22.3624,22.1605,22.1953,171000.0
2007-11-23 10:00:00,31.86,31.88,31.42,31.43,159300.0,22.1814,22.1953,21.875,21.882,159300.0
2007-11-23 10:10:00,31.43,31.43,31.17,31.35,63400.0,21.882,21.882,21.701,21.8263,63400.0
2007-11-23 10:20:00,31.33,31.57,31.32,31.45,96600.0,21.8124,21.9795,21.8054,21.8959,96600.0
2007-11-23 10:30:00,31.43,31.55,31.41,31.51,47900.0,21.882,21.9655,21.8681,21.9377,47900.0
2007-11-23 10:40:00,31.52,31.69,31.44,31.5,40700.0,21.9446,22.063,21.889,21.9307,40700.0
2007-11-23 10:50:00,31.51,31.73,31.51,31.71,27900.0,21.9377,22.0909,21.9377,22.0769,27900.0
2007-11-23 11:00:00,31.7,31.78,31.45,31.45,40800.0,22.07,22.1257,21.8959,21.8959,40800.0
2007-11-23 11:10:00,31.45,31.56,31.37,31.56,34400.0,21.8959,21.9725,21.8402,21.9725,34400.0
2007-11-23 11:20:00,31.54,31.61,31.39,31.39,26700.0,21.9586,22.0073,21.8541,21.8541,26700.0
2007-11-23 11:30:00,31.39,31.47,31.32,31.39,22700.0,21.8541,21.9098,21.8054,21.8541,22700.0
2007-11-23 11:40:00,31.39,31.56,31.39,31.42,23500.0,21.8541,21.9725,21.8541,21.875,23500.0
2007-11-23 11:50:00,31.4,31.66,31.35,31.66,40000.0,21.8611,22.0421,21.8263,22.0421,40000.0
2007-11-23 12:00:00,31.66,31.89,31.66,31.83,59000.0,22.0421,22.2022,22.0421,22.1605,59000.0
2007-11-23 12:10:00,31.83,31.99,31.83,31.98,45300.0,22.1605,22.2719,22.1605,22.2649,45300.0
2007-11-23 12:20:00,31.98,32.18,31.96,32.12,64300.0,22.2649,22.4041,22.251,22.3624,64300.0
2007-11-23 12:30:00,32.13,32.28,32.09,32.09,71400.0,22.3693,22.4738,22.3415,22.3415,71400.0
2007-11-23 12:40:00,32.1,32.12,32.03,32.06,90700.0,22.3485,22.3624,22.2997,22.3206,90700.0
2007-11-23 12:50:00,32.08,32.12,31.75,32.0,97000.0,22.3345,22.3624,22.1048,22.2788,97000.0
2007-11-26 09:30:00,31.93,32.46,31.93,32.23,103800.0,22.2301,22.5991,22.2301,22.439,103800.0
2007-11-26 09:40:00,32.29,32.3,32.01,32.03,197500.0,22.4807,22.4877,22.2858,22.2997,197500.0
2007-11-26 09:50:00,32.04,32.29,32.03,32.29,74000.0,22.3067,22.4807,22.2997,22.4807,74000.0
2007-11-26 10:00:00,32.3,32.69,32.28,32.66,99100.0,22.4877,22.7592,22.4738,22.7383,99100.0
2007-11-26 10:10:00,32.68,32.77,32.29,32.29,104500.0,22.7523,22.8149,22.4807,22.4807,104500.0
2007-11-26 10:20:00,32.3,32.34,32.13,32.22,93800.0,22.4877,22.5155,22.3693,22.432,93800.0
2007-11-26 10:30:00,32.22,32.28,32.03,32.04,63500.0,22.432,22.4738,22.2997,22.3067,63500.0
2007-11-26 10:40:00,32.06,32.11,31.94,31.99,101000.0,22.3206,22.3554,22.2371,22.2719,101000.0
2007-11-26 10:50:00,31.99,31.99,31.71,31.75,75300.0,22.2719,22.2719,22.0769,22.1048,75300.0
2007-11-26 11:00:00,31.77,31.84,31.75,31.76,55300.0,22.1187,22.1674,22.1048,22.1117,55300.0
2007-11-26 11:10:00,31.76,31.8,31.55,31.6,60000.0,22.1117,22.1396,21.9655,22.0003,60000.0
2007-11-26 11:20:00,31.6,31.6,31.51,31.51,37500.0,22.0003,22.0003,21.9377,21.9377,37500.0
2007-11-26 11:30:00,31.51,31.7,31.48,31.53,45300.0,21.9377,22.07,21.9168,21.9516,45300.0
2007-11-26 11:40:00,31.53,31.53,31.39,31.4,55500.0,21.9516,21.9516,21.8541,21.8611,55500.0
2007-11-26 11:50:00,31.4,31.4,31.28,31.3,35400.0,21.8611,21.8611,21.7776,21.7915,35400.0
2007-11-26 12:00:00,31.31,31.35,31.2,31.21,44300.0,21.7984,21.8263,21.7219,21.7288,44300.0
2007-11-26 12:10:00,31.18,31.18,30.95,31.0,46800.0,21.7079,21.7079,21.5478,21.5826,46800.0
2007-11-26 12:20:00,31.0,31.26,30.97,31.22,31600.0,21.5826,21.7636,21.5617,21.7358,31600.0
2007-11-26 12:30:00,31.24,31.24,30.99,30.99,43300.0,21.7497,21.7497,21.5757,21.5757,43300.0
2007-11-26 12:40:00,31.01,31.09,30.99,31.07,29000.0,21.5896,21.6453,21.5757,21.6314,29000.0
2007-11-26 12:50:00,31.07,31.08,31.02,31.05,18400.0,21.6314,21.6383,21.5965,21.6174,18400.0
2007-11-26 13:00:00,31.05,31.08,31.02,31.02,30100.0,21.6174,21.6383,21.5965,21.5965,30100.0
2007-11-26 13:10:00,31.04,31.04,30.91,30.96,34800.0,21.6105,21.6105,21.52,21.5548,34800.0
2007-11-26 13:20:00,30.99,31.01,30.95,31.01,22400.0,21.5757,21.5896,21.5478,21.5896,22400.0
2007-11-26 13:30:00,31.0,31.06,31.0,31.06,25200.0,21.5826,21.6244,21.5826,21.6244,25200.0
2007-11-26 13:40:00,31.04,31.05,30.94,30.99,42700.0,21.6105,21.6174,21.5408,21.5757,42700.0
2007-11-26 13:50:00,30.98,31.05,30.86,31.0,26100.0,21.5687,21.6174,21.4851,21.5826,26100.0
2007-11-26 14:00:00,30.99,31.09,30.87,31.0,18700.0,21.5757,21.6453,21.4921,21.5826,18700.0
2007-11-26 14:10:00,31.0,31.03,30.91,30.92,22000.0,21.5826,21.6035,21.52,21.5269,22000.0
2007-11-26 14:20:00,30.92,30.93,30.85,30.88,35300.0,21.5269,21.5339,21.4782,21.4991,35300.0
2007-11-26 14:30:00,30.89,30.9,30.74,30.78,35000.0,21.506,21.513,21.4016,21.4295,35000.0
2007-11-26 14:40:00,30.75,30.81,30.5,30.52,75700.0,21.4086,21.4503,21.2345,21.2484,75700.0
2007-11-26 14:50:00,30.5,30.52,30.37,30.4,97200.0,21.2345,21.2484,21.144,21.1649,97200.0
2007-11-26 15:00:00,30.39,30.4,30.06,30.14,116200.0,21.1579,21.1649,20.9282,20.9839,116200.0
2007-11-26 15:10:00,30.15,30.18,30.09,30.12,123900.0,20.9908,21.0117,20.9491,20.9699,123900.0
2007-11-26 15:20:00,30.12,30.14,30.03,30.05,114800.0,20.9699,20.9839,20.9073,20.9212,114800.0
2007-11-26 15:30:00,30.04,30.11,29.93,30.0,121000.0,20.9143,20.963,20.8377,20.8864,121000.0
2007-11-26 15:40:00,30.0,30.04,29.95,30.01,102300.0,20.8864,20.9143,20.8516,20.8934,102300.0
2007-11-26 15:50:00,30.01,30.02,29.94,30.02,100100.0,20.8934,20.9003,20.8446,20.9003,100100.0
2007-11-27 09:30:00,30.19,31.06,30.19,30.9,142000.0,21.0187,21.6244,21.0187,21.513,142000.0
2007-11-27 09:40:00,30.89,30.94,30.4,30.44,127800.0,21.506,21.5408,21.1649,21.1927,127800.0
2007-11-27 09:50:00,30.44,30.63,30.34,30.6,59600.0,21.1927,21.325,21.1231,21.3041,59600.0
2007-11-27 10:00:00,30.6,30.69,30.32,30.38,357700.0,21.3041,21.3668,21.1092,21.151,357700.0
2007-11-27 10:10:00,30.38,30.54,30.13,30.35,149500.0,21.151,21.2624,20.9769,21.1301,149500.0
2007-11-27 10:20:00,30.35,30.49,30.28,30.48,122100.0,21.1301,21.2275,21.0813,21.2206,122100.0
2007-11-27 10:30:00,30.49,30.6,30.45,30.54,137100.0,21.2275,21.3041,21.1997,21.2624,137100.0
2007-11-27 10:40:00,30.51,30.62,30.48,30.6,88900.0,21.2415,21.3181,21.2206,21.3041,88900.0
2007-11-27 10:50:00,30.62,30.7,30.6,30.65,31700.0,21.3181,21.3738,21.3041,21.3389,31700.0
2007-11-27 11:00:00,30.65,30.65,30.53,30.55,72300.0,21.3389,21.3389,21.2554,21.2693,72300.0
2007-11-27 11:10:00,30.55,30.7,30.53,30.67,85000.0,21.2693,21.3738,21.2554,21.3529,85000.0
2007-11-27 11:20:00,30.67,30.78,30.64,30.65,42600.0,21.3529,21.4295,21.332,21.3389,42600.0
2007-11-27 11:30:00,30.65,30.69,30.61,30.66,60200.0,21.3389,21.3668,21.3111,21.3459,60200.0
2007-11-27 11:40:00,30.65,30.67,30.58,30.62,40400.0,21.3389,21.3529,21.2902,21.3181,40400.0
2007-11-27 11:50:00,30.61,30.66,30.6,30.66,15000.0,21.3111,21.3459,21.3041,21.3459,15000.0
2007-11-27 12:00:00,30.65,30.68,30.61,30.68,62000.0,21.3389,21.3598,21.3111,21.3598,62000.0
2007-11-27 12:10:00,30.68,30.74,30.63,30.72,21500.0,21.3598,21.4016,21.325,21.3877,21500.0
2007-11-27 12:20:00,30.71,30.81,30.71,30.75,29400.0,21.3807,21.4503,21.3807,21.4086,29400.0
2007-11-27 12:30:00,30.76,30.95,30.75,30.93,24200.0,21.4155,21.5478,21.4086,21.5339,24200.0
2007-11-27 12:40:00,30.93,31.0,30.86,30.93,72900.0,21.5339,21.5826,21.4851,21.5339,72900.0
2007-11-27 12:50:00,30.92,30.99,30.92,30.96,47500.0,21.5269,21.5757,21.5269,21.5548,47500.0
2007-11-27 13:00:00,30.95,31.02,30.95,30.97,15800.0,21.5478,21.5965,21.5478,21.5617,15800.0
2007-11-27 13:10:00,30.99,31.0,30.94,30.97,38000.0,21.5757,21.5826,21.5408,21.5617,38000.0
2007-11-27 13:20:00,30.96,31.06,30.95,31.0,111800.0,21.5548,21.6244,21.5478,21.5826,111800.0
2007-11-27 13:30:00,31.02,31.03,30.89,30.96,33200.0,21.5965,21.6035,21.506,21.5548,33200.0
2007-11-27 13:40:00,30.94,30.94,30.84,30.88,16000.0,21.5408,21.5408,21.4712,21.4991,16000.0
2007-11-27 13:50:00,30.87,30.87,30.74,30.8,18800.0,21.4921,21.4921,21.4016,21.4434,18800.0
2007-11-27 14:00:00,30.79,30.79,30.64,30.66,18600.0,21.4364,21.4364,21.332,21.3459,18600.0
2007-11-27 14:10:00,30.69,30.81,30.64,30.7,30400.0,21.3668,21.4503,21.332,21.3738,30400.0
2007-11-27 14:20:00,30.67,30.69,30.55,30.63,24300.0,21.3529,21.3668,21.2693,21.325,24300.0
2007-11-27 14:30:00,30.62,30.66,30.4,30.55,27400.0,21.3181,21.3459,21.1649,21.2693,27400.0
2007-11-27 14:40:00,30.56,30.67,30.44,30.46,31400.0,21.2763,21.3529,21.1927,21.2067,31400.0
2007-11-27 14:50:00,30.47,30.62,30.46,30.57,22000.0,21.2136,21.3181,21.2067,21.2832,22000.0
2007-11-27 15:00:00,30.59,30.64,30.39,30.44,24100.0,21.2972,21.332,21.1579,21.1927,24100.0
2007-11-27 15:10:00,30.45,30.64,30.45,30.52,49100.0,21.1997,21.332,21.1997,21.2484,49100.0
2007-11-27 15:20:00,30.52,30.58,30.36,30.44,57200.0,21.2484,21.2902,21.137,21.1927,57200.0
2007-11-27 15:30:00,30.46,30.65,30.39,30.6,75300.0,21.2067,21.3389,21.1579,21.3041,75300.0
2007-11-27 15:40:00,30.6,30.72,30.55,30.69,55800.0,21.3041,21.3877,21.2693,21.3668,55800.0
2007-11-27 15:50:00,30.7,30.72,30.55,30.69,78500.0,21.3738,21.3877,21.2693,21.3668,78500.0
2007-11-28 09:30:00,30.98,31.5,30.68,31.3,89100.0,21.5687,21.9307,21.3598,21.7915,89100.0
2007-11-28 09:40:00,31.39,31.8,31.33,31.71,96200.0,21.8541,22.1396,21.8124,22.0769,96200.0
2007-11-28 09:50:00,31.76,31.79,31.61,31.65,50400.0,22.1117,22.1326,22.0073,22.0352,50400.0
2007-11-28 10:00:00,31.62,31.64,31.3,31.36,48100.0,22.0143,22.0282,21.7915,21.8333,48100.0
2007-11-28 10:10:00,31.32,31.33,31.17,31.17,33100.0,21.8054,21.8124,21.701,21.701,33100.0
2007-11-28 10:20:00,31.16,31.26,31.12,31.13,40400.0,21.694,21.7636,21.6662,21.6731,40400.0
2007-11-28 10:30:00,31.14,31.35,31.13,31.3,36700.0,21.6801,21.8263,21.6731,21.7915,36700.0
2007-11-28 10:40:00,31.3,31.43,31.3,31.38,22400.0,21.7915,21.882,21.7915,21.8472,22400.0
2007-11-28 10:50:00,31.38,31.39,31.17,31.35,48500.0,21.8472,21.8541,21.701,21.8263,48500.0
2007-11-28 11:00:00,31.34,31.34,31.2,31.22,27300.0,21.8193,21.8193,21.7219,21.7358,27300.0
2007-11-28 11:10:00,31.22,31.27,31.15,31.18,18800.0,21.7358,21.7706,21.687,21.7079,18800.0
2007-11-28 11:20:00,31.15,31.17,31.08,31.14,27500.0,21.687,21.701,21.6383,21.6801,27500.0
2007-11-28 11:30:00,31.13,31.14,31.04,31.07,35600.0,21.6731,21.6801,21.6105,21.6314,35600.0
2007-11-28 11:40:00,31.08,31.18,31.07,31.12,30900.0,21.6383,21.7079,21.6314,21.6662,30900.0
2007-11-28 11:50:00,31.14,31.4,31.14,31.39,37100.0,21.6801,21.8611,21.6801,21.8541,37100.0
2007-11-28 12:00:00,31.4,31.67,31.38,31.59,36000.0,21.8611,22.0491,21.8472,21.9934,36000.0
2007-11-28 12:10:00,31.59,31.66,31.58,31.66,14200.0,21.9934,22.0421,21.9864,22.0421,14200.0
2007-11-28 12:20:00,31.65,31.65,31.53,31.6,19500.0,22.0352,22.0352,21.9516,22.0003,19500.0
2007-11-28 12:30:00,31.6,31.65,31.55,31.55,11000.0,22.0003,22.0352,21.9655,21.9655,11000.0
2007-11-28 12:40:00,31.55,31.66,31.53,31.6,30800.0,21.9655,22.0421,21.9516,22.0003,30800.0
2007-11-28 12:50:00,31.58,31.7,31.58,31.64,18500.0,21.9864,22.07,21.9864,22.0282,18500.0
2007-11-28 13:00:00,31.65,31.69,31.64,31.67,24800.0,22.0352,22.063,22.0282,22.0491,24800.0
2007-11-28 13:10:00,31.68,31.71,31.63,31.71,21800.0,22.056,22.0769,22.0212,22.0769,21800.0
2007-11-28 13:20:00,31.72,31.9,31.7,31.84,28100.0,22.0839,22.2092,22.07,22.1674,28100.0
2007-11-28 13:30:00,31.82,31.98,31.81,31.98,28800.0,22.1535,22.2649,22.1466,22.2649,28800.0
2007-11-28 13:40:00,31.99,32.16,31.98,32.0,47300.0,22.2719,22.3902,22.2649,22.2788,47300.0
2007-11-28 13:50:00,32.0,32.07,31.9,31.9,22800.0,22.2788,22.3276,22.2092,22.2092,22800.0
2007-11-28 14:00:00,31.9,32.1,31.85,32.07,26400.0,22.2092,22.3485,22.1744,22.3276,26400.0
2007-11-28 14:10:00,32.09,32.14,32.06,32.13,34800.0,22.3415,22.3763,22.3206,22.3693,34800.0
2007-11-28 14:20:00,32.13,32.18,32.05,32.09,82500.0,22.3693,22.4041,22.3136,22.3415,82500.0
2007-11-28 14:30:00,32.11,32.31,32.09,32.22,37100.0,22.3554,22.4947,22.3415,22.432,37100.0
2007-11-28 14:40:00,32.21,32.25,32.04,32.11,31300.0,22.425,22.4529,22.3067,22.3554,31300.0
2007-11-28 14:50:00,32.1,32.13,32.02,32.05,16300.0,22.3485,22.3693,22.2928,22.3136,16300.0
2007-11-28 15:00:00,32.04,32.18,31.98,32.15,27200.0,22.3067,22.4041,22.2649,22.3833,27200.0
2007-11-28 15:10:00,32.13,32.2,32.11,32.2,38400.0,22.3693,22.4181,22.3554,22.4181,38400.0
2007-11-28 15:20:00,32.2,32.32,32.14,32.3,45600.0,22.4181,22.5016,22.3763,22.4877,45600.0
2007-11-28 15:30:00,32.28,32.31,32.24,32.31,62200.0,22.4738,22.4947,22.4459,22.4947,62200.0
2007-11-28 15:40:00,32.3,32.34,31.96,31.96,86000.0,22.4877,22.5155,22.251,22.251,86000.0
2007-11-28 15:50:00,31.97,32.16,31.92,32.16,116900.0,22.2579,22.3902,22.2231,22.3902,116900.0
2007-11-29 09:30:00,31.89,31.91,31.4,31.51,35800.0,22.2022,22.2162,21.8611,21.9377,35800.0
2007-11-29 09:40:00,31.49,31.59,31.4,31.42,27000.0,21.9238,21.9934,21.8611,21.875,27000.0
2007-11-29 09:50:00,31.42,31.5,31.1,31.25,26000.0,21.875,21.9307,21.6522,21.7567,26000.0
2007-11-29 10:00:00,31.22,31.37,31.22,31.35,15500.0,21.7358,21.8402,21.7358,21.8263,15500.0
2007-11-29 10:10:00,31.35,31.54,31.32,31.5,19900.0,21.8263,21.9586,21.8054,21.9307,19900.0
2007-11-29 10:20:00,31.49,31.58,31.44,31.49,17300.0,21.9238,21.9864,21.889,21.9238,17300.0
2007-11-29 10:30:00,31.49,31.7,31.49,31.66,22800.0,21.9238,22.07,21.9238,22.0421,22800.0
2007-11-29 10:40:00,31.67,31.7,31.52,31.54,18700.0,22.0491,22.07,21.9446,21.9586,18700.0
2007-11-29 10:50:00,31.53,31.57,31.51,31.55,15700.0,21.9516,21.9795,21.9377,21.9655,15700.0
2007-11-29 11:00:00,31.53,31.59,31.53,31.56,17600.0,21.9516,21.9934,21.9516,21.9725,17600.0
2007-11-29 11:10:00,31.58,31.69,31.58,31.69,9900.0,21.9864,22.063,21.9864,22.063,9900.0
2007-11-29 11:20:00,31.69,31.7,31.59,31.64,8000.0,22.063,22.07,21.9934,22.0282,8000.0
2007-11-29 11:30:00,31.64,31.83,31.64,31.75,18500.0,22.0282,22.1605,22.0282,22.1048,18500.0
2007-11-29 11:40:00,31.76,31.78,31.73,31.73,11700.0,22.1117,22.1257,22.0909,22.0909,11700.0
2007-11-29 11:50:00,31.72,31.75,31.68,31.68,5600.0,22.0839,22.1048,22.056,22.056,5600.0
2007-11-29 12:00:00,31.68,31.72,31.63,31.67,11400.0,22.056,22.0839,22.0212,22.0491,11400.0
2007-11-29 12:10:00,31.66,31.67,31.48,31.49,15700.0,22.0421,22.0491,21.9168,21.9238,15700.0
2007-11-29 12:20:00,31.48,31.53,31.43,31.53,12500.0,21.9168,21.9516,21.882,21.9516,12500.0
2007-11-29 12:30:00,31.5,31.55,31.48,31.52,4500.0,21.9307,21.9655,21.9168,21.9446,4500.0
2007-11-29 12:40:00,31.5,31.52,31.43,31.43,11600.0,21.9307,21.9446,21.882,21.882,11600.0
2007-11-29 12:50:00,31.43,31.53,31.42,31.5,26000.0,21.882,21.9516,21.875,21.9307,26000.0
2007-11-29 13:00:00,31.5,31.61,31.49,31.6,17400.0,21.9307,22.0073,21.9238,22.0003,17400.0
2007-11-29 13:10:00,31.6,31.7,31.58,31.62,16000.0,22.0003,22.07,21.9864,22.0143,16000.0
2007-11-29 13:20:00,31.63,31.63,31.52,31.55,10600.0,22.0212,22.0212,21.9446,21.9655,10600.0
2007-11-29 13:30:00,31.55,31.56,31.48,31.49,29800.0,21.9655,21.9725,21.9168,21.9238,29800.0
2007-11-29 13:40:00,31.5,31.51,31.42,31.47,36700.0,21.9307,21.9377,21.875,21.9098,36700.0
2007-11-29 13:50:00,31.49,31.59,31.44,31.55,36600.0,21.9238,21.9934,21.889,21.9655,36600.0
2007-11-29 14:00:00,31.55,31.56,31.41,31.56,24200.0,21.9655,21.9725,21.8681,21.9725,24200.0
2007-11-29 14:10:00,31.57,31.64,31.54,31.56,10100.0,21.9795,22.0282,21.9586,21.9725,10100.0
2007-11-29 14:20:00,31.55,31.57,31.5,31.54,35500.0,21.9655,21.9795,21.9307,21.9586,35500.0
2007-11-29 14:30:00,31.54,31.54,31.41,31.46,27300.0,21.9586,21.9586,21.8681,21.9029,27300.0
2007-11-29 14:40:00,31.47,31.51,31.42,31.42,16300.0,21.9098,21.9377,21.875,21.875,16300.0
2007-11-29 14:50:00,31.41,31.5,31.35,31.35,41300.0,21.8681,21.9307,21.8263,21.8263,41300.0
2007-11-29 15:00:00,31.36,31.42,31.33,31.41,31500.0,21.8333,21.875,21.8124,21.8681,31500.0
2007-11-29 15:10:00,31.43,31.47,31.29,31.38,21600.0,21.882,21.9098,21.7845,21.8472,21600.0
2007-11-29 15:20:00,31.38,31.42,31.3,31.38,33400.0,21.8472,21.875,21.7915,21.8472,33400.0
2007-11-29 15:30:00,31.38,31.38,31.24,31.29,42800.0,21.8472,21.8472,21.7497,21.7845,42800.0
2007-11-29 15:40:00,31.29,31.31,31.14,31.28,49700.0,21.7845,21.7984,21.6801,21.7776,49700.0
2007-11-29 15:50:00,31.27,31.29,31.23,31.26,91400.0,21.7706,21.7845,21.7427,21.7636,91400.0
2007-11-30 09:30:00,31.57,32.14,31.57,32.03,115500.0,21.9795,22.3763,21.9795,22.2997,115500.0
2007-11-30 09:40:00,32.03,32.04,31.53,31.6,49600.0,22.2997,22.3067,21.9516,22.0003,49600.0
2007-11-30 09:50:00,31.6,31.65,31.36,31.46,29000.0,22.0003,22.0352,21.8333,21.9029,29000.0
2007-11-30 10:00:00,31.47,31.59,31.42,31.52,16800.0,21.9098,21.9934,21.875,21.9446,16800.0
2007-11-30 10:10:00,31.5,31.54,31.45,31.54,27200.0,21.9307,21.9586,21.8959,21.9586,27200.0
2007-11-30 10:20:00,31.5,31.55,31.48,31.53,42200.0,21.9307,21.9655,21.9168,21.9516,42200.0
2007-11-30 10:30:00,31.54,31.64,31.54,31.64,40700.0,21.9586,22.0282,21.9586,22.0282,40700.0
2007-11-30 10:40:00,31.64,31.66,31.62,31.65,20500.0,22.0282,22.0421,22.0143,22.0352,20500.0
2007-11-30 10:50:00,31.66,31.7,31.63,31.67,71700.0,22.0421,22.07,22.0212,22.0491,71700.0
2007-11-30 11:00:00,31.67,31.71,31.66,31.69,28400.0,22.0491,22.0769,22.0421,22.063,28400.0
2007-11-30 11:10:00,31.68,31.76,31.63,31.66,159400.0,22.056,22.1117,22.0212,22.0421,159400.0
2007-11-30 11:20:00,31.64,31.65,31.58,31.62,8700.0,22.0282,22.0352,21.9864,22.0143,8700.0
2007-11-30 11:30:00,31.62,31.62,31.48,31.49,14200.0,22.0143,22.0143,21.9168,21.9238,14200.0
2007-11-30 11:40:00,31.49,31.8,31.49,31.77,29000.0,21.9238,22.1396,21.9238,22.1187,29000.0
2007-11-30 11:50:00,31.79,31.87,31.67,31.76,44900.0,22.1326,22.1883,22.0491,22.1117,44900.0
2007-11-30 12:00:00,31.76,31.76,31.66,31.69,7800.0,22.1117,22.1117,22.0421,22.063,7800.0
2007-11-30 12:10:00,31.67,31.71,31.65,31.68,12500.0,22.0491,22.0769,22.0352,22.056,12500.0
2007-11-30 12:20:00,31.69,31.69,31.62,31.62,9500.0,22.063,22.063,22.0143,22.0143,9500.0
2007-11-30 12:30:00,31.63,31.66,31.6,31.66,8100.0,22.0212,22.0421,22.0003,22.0421,8100.0
2007-11-30 12:40:00,31.63,31.65,31.49,31.6,26000.0,22.0212,22.0352,21.9238,22.0003,26000.0
2007-11-30 12:50:00,31.6,31.75,31.6,31.72,7600.0,22.0003,22.1048,22.0003,22.0839,7600.0
2007-11-30 13:00:00,31.71,31.74,31.61,31.61,12100.0,22.0769,22.0978,22.0073,22.0073,12100.0
2007-11-30 13:10:00,31.63,31.77,31.59,31.76,26300.0,22.0212,22.1187,21.9934,22.1117,26300.0
2007-11-30 13:20:00,31.76,31.97,31.74,31.96,43500.0,22.1117,22.2579,22.0978,22.251,43500.0
2007-11-30 13:30:00,31.97,31.97,31.74,31.87,27500.0,22.2579,22.2579,22.0978,22.1883,27500.0
2007-11-30 13:40:00,31.87,31.88,31.82,31.85,14100.0,22.1883,22.1953,22.1535,22.1744,14100.0
2007-11-30 13:50:00,31.83,31.87,31.8,31.81,9800.0,22.1605,22.1883,22.1396,22.1466,9800.0
2007-11-30 14:00:00,31.8,31.8,31.65,31.68,18400.0,22.1396,22.1396,22.0352,22.056,18400.0
2007-11-30 14:10:00,31.68,31.69,31.65,31.69,14900.0,22.056,22.063,22.0352,22.063,14900.0
2007-11-30 14:20:00,31.68,31.69,31.63,31.63,21700.0,22.056,22.063,22.0212,22.0212,21700.0
2007-11-30 14:30:00,31.65,31.68,31.6,31.65,20400.0,22.0352,22.056,22.0003,22.0352,20400.0
2007-11-30 14:40:00,31.63,31.63,31.49,31.49,17200.0,22.0212,22.0212,21.9238,21.9238,17200.0
2007-11-30 14:50:00,31.48,31.5,31.41,31.42,22300.0,21.9168,21.9307,21.8681,21.875,22300.0
2007-11-30 15:00:00,31.42,31.43,31.29,31.3,50400.0,21.875,21.882,21.7845,21.7915,50400.0
2007-11-30 15:10:00,31.29,31.31,31.16,31.26,33600.0,21.7845,21.7984,21.694,21.7636,33600.0
2007-11-30 15:20:00,31.26,31.35,31.19,31.31,35600.0,21.7636,21.8263,21.7149,21.7984,35600.0
2007-11-30 15:30:00,31.31,31.33,31.22,31.23,25300.0,21.7984,21.8124,21.7358,21.7427,25300.0
2007-11-30 15:40:00,31.23,31.4,31.23,31.24,62700.0,21.7427,21.8611,21.7427,21.7497,62700.0
2007-11-30 15:50:00,31.24,31.25,31.15,31.23,79100.0,21.7497,21.7567,21.687,21.7427,79100.0
2007-12-03 09:30:00,31.06,31.17,30.8,30.89,52400.0,21.6244,21.701,21.4434,21.506,52400.0
2007-12-03 09:40:00,30.91,31.11,30.87,31.01,87200.0,21.52,21.6592,21.4921,21.5896,87200.0
2007-12-03 09:50:00,31.01,31.11,30.94,30.94,38400.0,21.5896,21.6592,21.5408,21.5408,38400.0
2007-12-03 10:00:00,30.94,31.02,30.82,30.85,26200.0,21.5408,21.5965,21.4573,21.4782,26200.0
2007-12-03 10:10:00,30.82,30.86,30.78,30.84,51100.0,21.4573,21.4851,21.4295,21.4712,51100.0
2007-12-03 10:20:00,30.84,30.88,30.77,30.81,23800.0,21.4712,21.4991,21.4225,21.4503,23800.0
2007-12-03 10:30:00,30.83,31.0,30.76,30.76,482300.0,21.4643,21.5826,21.4155,21.4155,482300.0
2007-12-03 10:40:00,30.76,30.82,30.72,30.77,40900.0,21.4155,21.4573,21.3877,21.4225,40900.0
2007-12-03 10:50:00,30.77,30.89,30.71,30.81,58500.0,21.4225,21.506,21.3807,21.4503,58500.0
2007-12-03 11:00:00,30.82,30.93,30.82,30.9,20600.0,21.4573,21.5339,21.4573,21.513,20600.0
2007-12-03 11:10:00,30.9,30.93,30.89,30.91,18100.0,21.513,21.5339,21.506,21.52,18100.0
2007-12-03 11:20:00,30.91,31.05,30.91,31.0,29000.0,21.52,21.6174,21.52,21.5826,29000.0
2007-12-03 11:30:00,31.01,31.18,31.01,31.15,25800.0,21.5896,21.7079,21.5896,21.687,25800.0
2007-12-03 11:40:00,31.15,31.3,31.14,31.29,40000.0,21.687,21.7915,21.6801,21.7845,40000.0
2007-12-03 11:50:00,31.3,31.31,31.16,31.31,35800.0,21.7915,21.7984,21.694,21.7984,35800.0
2007-12-03 12:00:00,31.3,31.36,31.29,31.31,33200.0,21.7915,21.8333,21.7845,21.7984,33200.0
2007-12-03 12:10:00,31.34,31.35,31.3,31.34,21300.0,21.8193,21.8263,21.7915,21.8193,21300.0
2007-12-03 12:20:00,31.34,31.42,31.31,31.42,17800.0,21.8193,21.875,21.7984,21.875,17800.0
2007-12-03 12:30:00,31.43,31.6,31.42,31.57,35500.0,21.882,22.0003,21.875,21.9795,35500.0
2007-12-03 12:40:00,31.57,31.72,31.57,31.69,51000.0,21.9795,22.0839,21.9795,22.063,51000.0
2007-12-03 12:50:00,31.69,31.85,31.67,31.72,24700.0,22.063,22.1744,22.0491,22.0839,24700.0
2007-12-03 13:00:00,31.72,31.73,31.55,31.73,56100.0,22.0839,22.0909,21.9655,22.0909,56100.0
2007-12-03 13:10:00,31.72,31.82,31.72,31.77,36100.0,22.0839,22.1535,22.0839,22.1187,36100.0
2007-12-03 13:20:00,31.77,31.86,31.75,31.86,35700.0,22.1187,22.1814,22.1048,22.1814,35700.0
2007-12-03 13:30:00,31.86,31.87,31.7,31.74,32700.0,22.1814,22.1883,22.07,22.0978,32700.0
2007-12-03 13:40:00,31.75,31.82,31.73,31.78,21200.0,22.1048,22.1535,22.0909,22.1257,21200.0
2007-12-03 13:50:00,31.79,31.86,31.71,31.76,17800.0,22.1326,22.1814,22.0769,22.1117,17800.0
2007-12-03 14:00:00,31.76,31.86,31.75,31.85,11700.0,22.1117,22.1814,22.1048,22.1744,11700.0
2007-12-03 14:10:00,31.86,31.92,31.82,31.91,16200.0,22.1814,22.2231,22.1535,22.2162,16200.0
2007-12-03 14:20:00,31.9,31.91,31.8,31.8,14100.0,22.2092,22.2162,22.1396,22.1396,14100.0
2007-12-03 14:30:00,31.8,31.81,31.75,31.77,19400.0,22.1396,22.1466,22.1048,22.1187,19400.0
2007-12-03 14:40:00,31.77,31.85,31.77,31.81,14300.0,22.1187,22.1744,22.1187,22.1466,14300.0
2007-12-03 14:50:00,31.83,31.89,31.83,31.89,17400.0,22.1605,22.2022,22.1605,22.2022,17400.0
2007-12-03 15:00:00,31.87,31.89,31.83,31.83,32900.0,22.1883,22.2022,22.1605,22.1605,32900.0
2007-12-03 15:10:00,31.83,31.9,31.8,31.88,35800.0,22.1605,22.2092,22.1396,22.1953,35800.0
2007-12-03 15:20:00,31.87,31.97,31.84,31.93,45800.0,22.1883,22.2579,22.1674,22.2301,45800.0
2007-12-03 15:30:00,31.93,31.96,31.87,31.91,41600.0,22.2301,22.251,22.1883,22.2162,41600.0
2007-12-03 15:40:00,31.91,31.96,31.82,31.82,40800.0,22.2162,22.251,22.1535,22.1535,40800.0
2007-12-03 15:50:00,31.82,31.83,31.63,31.67,64500.0,22.1535,22.1605,22.0212,22.0491,64500.0
2007-12-04 09:30:00,31.47,31.47,30.94,31.06,24600.0,21.9098,21.9098,21.5408,21.6244,24600.0
2007-12-04 09:40:00,31.04,31.11,30.95,30.98,14700.0,21.6105,21.6592,21.5478,21.5687,14700.0
2007-12-04 09:50:00,30.99,31.0,30.87,30.99,25500.0,21.5757,21.5826,21.4921,21.5757,25500.0
2007-12-04 10:00:00,30.99,31.0,30.83,30.85,25000.0,21.5757,21.5826,21.4643,21.4782,25000.0
2007-12-04 10:10:00,30.83,30.93,30.65,30.8,43800.0,21.4643,21.5339,21.3389,21.4434,43800.0
2007-12-04 10:20:00,30.81,30.82,30.73,30.8,26400.0,21.4503,21.4573,21.3946,21.4434,26400.0
2007-12-04 10:30:00,30.79,30.85,30.63,30.63,28200.0,21.4364,21.4782,21.325,21.325,28200.0
2007-12-04 10:40:00,30.63,30.69,30.59,30.6,25000.0,21.325,21.3668,21.2972,21.3041,25000.0
2007-12-04 10:50:00,30.59,30.61,30.45,30.47,18400.0,21.2972,21.3111,21.1997,21.2136,18400.0
2007-12-04 11:00:00,30.47,30.54,30.45,30.51,52300.0,21.2136,21.2624,21.1997,21.2415,52300.0
2007-12-04 11:10:00,30.51,30.53,30.47,30.5,35800.0,21.2415,21.2554,21.2136,21.2345,35800.0
2007-12-04 11:20:00,30.49,30.51,30.46,30.47,13400.0,21.2275,21.2415,21.2067,21.2136,13400.0
2007-12-04 11:30:00,30.47,30.52,30.45,30.48,28700.0,21.2136,21.2484,21.1997,21.2206,28700.0
2007-12-04 11:40:00,30.48,30.51,30.47,30.47,40700.0,21.2206,21.2415,21.2136,21.2136,40700.0
2007-12-04 11:50:00,30.47,30.55,30.47,30.53,26600.0,21.2136,21.2693,21.2136,21.2554,26600.0
2007-12-04 12:00:00,30.54,30.55,30.5,30.53,40700.0,21.2624,21.2693,21.2345,21.2554,40700.0
2007-12-04 12:10:00,30.54,30.64,30.53,30.62,75500.0,21.2624,21.332,21.2554,21.3181,75500.0
2007-12-04 12:20:00,30.62,30.74,30.6,30.71,84700.0,21.3181,21.4016,21.3041,21.3807,84700.0
2007-12-04 12:30:00,30.71,30.82,30.71,30.76,14800.0,21.3807,21.4573,21.3807,21.4155,14800.0
2007-12-04 12:40:00,30.75,30.91,30.73,30.91,42100.0,21.4086,21.52,21.3946,21.52,42100.0
2007-12-04 12:50:00,30.9,30.92,30.89,30.9,30600.0,21.513,21.5269,21.506,21.513,30600.0
2007-12-04 13:00:00,30.9,30.95,30.89,30.89,33200.0,21.513,21.5478,21.506,21.506,33200.0
2007-12-04 13:10:00,30.89,30.9,30.86,30.86,32900.0,21.506,21.513,21.4851,21.4851,32900.0
2007-12-04 13:20:00,30.87,30.87,30.78,30.8,21400.0,21.4921,21.4921,21.4295,21.4434,21400.0
2007-12-04 13:30:00,30.8,30.84,30.79,30.81,18700.0,21.4434,21.4712,21.4364,21.4503,18700.0
2007-12-04 13:40:00,30.81,30.95,30.79,30.95,28300.0,21.4503,21.5478,21.4364,21.5478,28300.0
2007-12-04 13:50:00,30.95,30.95,30.82,30.86,19300.0,21.5478,21.5478,21.4573,21.4851,19300.0
2007-12-04 14:00:00,30.91,30.91,30.81,30.86,17700.0,21.52,21.52,21.4503,21.4851,17700.0
2007-12-04 14:10:00,30.86,30.86,30.8,30.84,15100.0,21.4851,21.4851,21.4434,21.4712,15100.0
2007-12-04 14:20:00,30.85,30.9,30.78,30.86,12100.0,21.4782,21.513,21.4295,21.4851,12100.0
2007-12-04 14:30:00,30.86,30.91,30.83,30.88,8100.0,21.4851,21.52,21.4643,21.4991,8100.0
2007-12-04 14:40:00,30.88,30.89,30.81,30.85,7200.0,21.4991,21.506,21.4503,21.4782,7200.0
2007-12-04 14:50:00,30.86,31.0,30.85,30.97,37500.0,21.4851,21.5826,21.4782,21.5617,37500.0
2007-12-04 15:00:00,30.99,31.01,30.91,30.99,28100.0,21.5757,21.5896,21.52,21.5757,28100.0
2007-12-04 15:10:00,30.99,31.02,30.91,30.99,22400.0,21.5757,21.5965,21.52,21.5757,22400.0
2007-12-04 15:20:00,30.98,31.03,30.88,30.91,40500.0,21.5687,21.6035,21.4991,21.52,40500.0
2007-12-04 15:30:00,30.91,31.02,30.89,30.91,33200.0,21.52,21.5965,21.506,21.52,33200.0
2007-12-04 15:40:00,30.9,31.03,30.89,31.02,42400.0,21.513,21.6035,21.506,21.5965,42400.0
2007-12-04 15:50:00,31.03,31.04,30.96,31.03,67600.0,21.6035,21.6105,21.5548,21.6035,67600.0
2007-12-05 09:30:00,31.4,31.48,31.35,31.45,16400.0,21.8611,21.9168,21.8263,21.8959,16400.0
2007-12-05 09:40:00,31.45,31.49,31.16,31.17,31800.0,21.8959,21.9238,21.694,21.701,31800.0
2007-12-05 09:50:00,31.18,31.2,30.9,31.01,47700.0,21.7079,21.7219,21.513,21.5896,47700.0
2007-12-05 10:00:00,31.03,31.16,30.87,31.08,49600.0,21.6035,21.694,21.4921,21.6383,49600.0
2007-12-05 10:10:00,31.09,31.09,30.9,30.9,27500.0,21.6453,21.6453,21.513,21.513,27500.0
2007-12-05 10:20:00,30.93,30.98,30.89,30.98,15800.0,21.5339,21.5687,21.506,21.5687,15800.0
2007-12-05 10:30:00,30.97,31.0,30.89,30.94,25800.0,21.5617,21.5826,21.506,21.5408,25800.0
2007-12-05 10:40:00,30.94,31.0,30.91,31.0,19000.0,21.5408,21.5826,21.52,21.5826,19000.0
2007-12-05 10:50:00,31.0,31.07,30.98,31.05,14000.0,21.5826,21.6314,21.5687,21.6174,14000.0
2007-12-05 11:00:00,31.05,31.15,31.05,31.13,14000.0,21.6174,21.687,21.6174,21.6731,14000.0
2007-12-05 11:10:00,31.15,31.22,31.1,31.22,15800.0,21.687,21.7358,21.6522,21.7358,15800.0
2007-12-05 11:20:00,31.23,31.4,31.18,31.39,24600.0,21.7427,21.8611,21.7079,21.8541,24600.0
2007-12-05 11:30:00,31.4,31.4,31.29,31.29,8300.0,21.8611,21.8611,21.7845,21.7845,8300.0
2007-12-05 11:40:00,31.29,31.39,31.21,31.33,40600.0,21.7845,21.8541,21.7288,21.8124,40600.0
2007-12-05 11:50:00,31.33,31.36,31.28,31.36,7900.0,21.8124,21.8333,21.7776,21.8333,7900.0
2007-12-05 12:00:00,31.36,31.42,31.35,31.41,12800.0,21.8333,21.875,21.8263,21.8681,12800.0
2007-12-05 12:10:00,31.41,31.49,31.36,31.47,18000.0,21.8681,21.9238,21.8333,21.9098,18000.0
2007-12-05 12:20:00,31.47,31.51,31.44,31.5,13500.0,21.9098,21.9377,21.889,21.9307,13500.0
2007-12-05 12:30:00,31.5,31.52,31.45,31.5,28900.0,21.9307,21.9446,21.8959,21.9307,28900.0
2007-12-05 12:40:00,31.51,31.61,31.47,31.59,49200.0,21.9377,22.0073,21.9098,21.9934,49200.0
2007-12-05 12:50:00,31.57,31.58,31.39,31.52,66100.0,21.9795,21.9864,21.8541,21.9446,66100.0
2007-12-05 13:00:00,31.48,31.54,31.36,31.44,22900.0,21.9168,21.9586,21.8333,21.889,22900.0
2007-12-05 13:10:00,31.43,31.44,31.3,31.4,32000.0,21.882,21.889,21.7915,21.8611,32000.0
2007-12-05 13:20:00,31.38,31.42,31.36,31.39,7900.0,21.8472,21.875,21.8333,21.8541,7900.0
2007-12-05 13:30:00,31.39,31.53,31.38,31.51,7200.0,21.8541,21.9516,21.8472,21.9377,7200.0
2007-12-05 13:40:00,31.5,31.51,31.46,31.5,20800.0,21.9307,21.9377,21.9029,21.9307,20800.0
2007-12-05 13:50:00,31.48,31.52,31.43,31.43,14600.0,21.9168,21.9446,21.882,21.882,14600.0
2007-12-05 14:00:00,31.42,31.54,31.42,31.51,8300.0,21.875,21.9586,21.875,21.9377,8300.0
2007-12-05 14:10:00,31.5,31.52,31.46,31.49,20800.0,21.9307,21.9446,21.9029,21.9238,20800.0
2007-12-05 14:20:00,31.48,31.51,31.39,31.45,27400.0,21.9168,21.9377,21.8541,21.8959,27400.0
2007-12-05 14:30:00,31.43,31.43,31.27,31.34,16600.0,21.882,21.882,21.7706,21.8193,16600.0
2007-12-05 14:40:00,31.33,31.36,31.3,31.35,10300.0,21.8124,21.8333,21.7915,21.8263,10300.0
2007-12-05 14:50:00,31.33,31.33,31.2,31.23,28400.0,21.8124,21.8124,21.7219,21.7427,28400.0
2007-12-05 15:00:00,31.23,31.24,31.16,31.21,11600.0,21.7427,21.7497,21.694,21.7288,11600.0
2007-12-05 15:10:00,31.21,31.34,31.2,31.31,11200.0,21.7288,21.8193,21.7219,21.7984,11200.0
2007-12-05 15:20:00,31.32,31.34,31.15,31.18,28700.0,21.8054,21.8193,21.687,21.7079,28700.0
2007-12-05 15:30:00,31.17,31.31,31.12,31.3,25900.0,21.701,21.7984,21.6662,21.7915,25900.0
2007-12-05 15:40:00,31.33,31.43,31.26,31.27,29900.0,21.8124,21.882,21.7636,21.7706,29900.0
2007-12-05 15:50:00,31.27,31.45,31.27,31.37,47600.0,21.7706,21.8959,21.7706,21.8402,47600.0
2007-12-06 09:30:00,31.31,31.31,30.58,30.69,63900.0,21.7984,21.7984,21.2902,21.3668,63900.0
2007-12-06 09:40:00,30.69,31.08,30.69,31.08,70100.0,21.3668,21.6383,21.3668,21.6383,70100.0
2007-12-06 09:50:00,31.09,31.28,30.98,31.2,37700.0,21.6453,21.7776,21.5687,21.7219,37700.0
2007-12-06 10:00:00,31.19,31.24,31.12,31.21,39000.0,21.7149,21.7497,21.6662,21.7288,39000.0
2007-12-06 10:10:00,31.21,31.27,31.12,31.23,27500.0,21.7288,21.7706,21.6662,21.7427,27500.0
2007-12-06 10:20:00,31.26,31.31,31.19,31.21,19400.0,21.7636,21.7984,21.7149,21.7288,19400.0
2007-12-06 10:30:00,31.2,31.2,31.01,31.14,24700.0,21.7219,21.7219,21.5896,21.6801,24700.0
2007-12-06 10:40:00,31.14,31.15,31.03,31.05,19400.0,21.6801,21.687,21.6035,21.6174,19400.0
2007-12-06 10:50:00,31.05,31.12,31.0,31.09,14400.0,21.6174,21.6662,21.5826,21.6453,14400.0
2007-12-06 11:00:00,31.08,31.12,31.01,31.02,12300.0,21.6383,21.6662,21.5896,21.5965,12300.0
2007-12-06 11:10:00,31.03,31.18,31.0,31.16,10400.0,21.6035,21.7079,21.5826,21.694,10400.0
2007-12-06 11:20:00,31.16,31.19,31.13,31.17,8700.0,21.694,21.7149,21.6731,21.701,8700.0
2007-12-06 11:30:00,31.17,31.19,31.12,31.16,17900.0,21.701,21.7149,21.6662,21.694,17900.0
2007-12-06 11:40:00,31.17,31.22,31.13,31.19,16400.0,21.701,21.7358,21.6731,21.7149,16400.0
2007-12-06 11:50:00,31.19,31.25,31.16,31.2,12200.0,21.7149,21.7567,21.694,21.7219,12200.0
2007-12-06 12:00:00,31.19,31.29,31.14,31.28,10300.0,21.7149,21.7845,21.6801,21.7776,10300.0
2007-12-06 12:10:00,31.3,31.3,31.25,31.29,6600.0,21.7915,21.7915,21.7567,21.7845,6600.0
2007-12-06 12:20:00,31.29,31.36,31.28,31.32,8400.0,21.7845,21.8333,21.7776,21.8054,8400.0
2007-12-06 12:30:00,31.35,31.42,31.32,31.4,16200.0,21.8263,21.875,21.8054,21.8611,16200.0
2007-12-06 12:40:00,31.41,31.41,31.31,31.4,6300.0,21.8681,21.8681,21.7984,21.8611,6300.0
2007-12-06 12:50:00,31.4,31.4,31.35,31.38,9500.0,21.8611,21.8611,21.8263,21.8472,9500.0
2007-12-06 13:00:00,31.38,31.45,31.37,31.39,13500.0,21.8472,21.8959,21.8402,21.8541,13500.0
2007-12-06 13:10:00,31.42,31.42,31.28,31.29,13100.0,21.875,21.875,21.7776,21.7845,13100.0
2007-12-06 13:20:00,31.32,31.37,31.29,31.34,6600.0,21.8054,21.8402,21.7845,21.8193,6600.0
2007-12-06 13:30:00,31.34,31.37,31.29,31.31,27200.0,21.8193,21.8402,21.7845,21.7984,27200.0
2007-12-06 13:40:00,31.32,31.42,31.32,31.39,13400.0,21.8054,21.875,21.8054,21.8541,13400.0
2007-12-06 13:50:00,31.38,31.41,31.31,31.33,11600.0,21.8472,21.8681,21.7984,21.8124,11600.0
2007-12-06 14:00:00,31.34,31.5,31.34,31.5,18600.0,21.8193,21.9307,21.8193,21.9307,18600.0
2007-12-06 14:10:00,31.5,31.59,31.46,31.59,16100.0,21.9307,21.9934,21.9029,21.9934,16100.0
2007-12-06 14:20:00,31.59,31.63,31.56,31.63,7000.0,21.9934,22.0212,21.9725,22.0212,7000.0
2007-12-06 14:30:00,31.63,31.7,31.61,31.67,10600.0,22.0212,22.07,22.0073,22.0491,10600.0
2007-12-06 14:40:00,31.68,31.74,31.65,31.68,22400.0,22.056,22.0978,22.0352,22.056,22400.0
2007-12-06 14:50:00,31.67,31.7,31.66,31.69,11500.0,22.0491,22.07,22.0421,22.063,11500.0
2007-12-06 15:00:00,31.69,31.92,31.69,31.9,50800.0,22.063,22.2231,22.063,22.2092,50800.0
2007-12-06 15:10:00,31.91,31.98,31.86,31.88,65600.0,22.2162,22.2649,22.1814,22.1953,65600.0
2007-12-06 15:20:00,31.88,31.94,31.87,31.94,42500.0,22.1953,22.2371,22.1883,22.2371,42500.0
2007-12-06 15:30:00,31.93,31.94,31.8,31.92,51600.0,22.2301,22.2371,22.1396,22.2231,51600.0
2007-12-06 15:40:00,31.91,31.98,31.83,31.89,55600.0,22.2162,22.2649,22.1605,22.2022,55600.0
2007-12-06 15:50:00,31.9,32.05,31.89,31.97,70500.0,22.2092,22.3136,22.2022,22.2579,70500.0
2007-12-07 09:30:00,31.98,32.13,31.88,31.96,37000.0,22.2649,22.3693,22.1953,22.251,37000.0
2007-12-07 09:40:00,31.9,32.21,31.9,32.17,46000.0,22.2092,22.425,22.2092,22.3972,46000.0
2007-12-07 09:50:00,32.17,32.24,32.02,32.23,29300.0,22.3972,22.4459,22.2928,22.439,29300.0
2007-12-07 10:00:00,32.22,32.28,32.11,32.24,26700.0,22.432,22.4738,22.3554,22.4459,26700.0
2007-12-07 10:10:00,32.25,32.25,31.96,32.03,38800.0,22.4529,22.4529,22.251,22.2997,38800.0
2007-12-07 10:20:00,32.01,32.1,32.01,32.1,17700.0,22.2858,22.3485,22.2858,22.3485,17700.0
2007-12-07 10:30:00,32.1,32.1,32.03,32.1,11100.0,22.3485,22.3485,22.2997,22.3485,11100.0
2007-12-07 10:40:00,32.09,32.1,31.9,31.9,18000.0,22.3415,22.3485,22.2092,22.2092,18000.0
2007-12-07 10:50:00,31.89,31.9,31.81,31.85,37800.0,22.2022,22.2092,22.1466,22.1744,37800.0
2007-12-07 11:00:00,31.83,32.04,31.82,32.01,33300.0,22.1605,22.3067,22.1535,22.2858,33300.0
2007-12-07 11:10:00,32.01,32.12,31.95,32.09,12000.0,22.2858,22.3624,22.244,22.3415,12000.0
2007-12-07 11:20:00,32.09,32.14,32.07,32.12,12900.0,22.3415,22.3763,22.3276,22.3624,12900.0
2007-12-07 11:30:00,32.13,32.22,32.13,32.21,6100.0,22.3693,22.432,22.3693,22.425,6100.0
2007-12-07 11:40:00,32.21,32.32,32.19,32.3,12200.0,22.425,22.5016,22.4111,22.4877,12200.0
2007-12-07 11:50:00,32.29,32.31,32.16,32.29,30300.0,22.4807,22.4947,22.3902,22.4807,30300.0
2007-12-07 12:00:00,32.3,32.4,32.26,32.39,24600.0,22.4877,22.5573,22.4598,22.5504,24600.0
2007-12-07 12:10:00,32.4,32.41,32.35,32.37,14200.0,22.5573,22.5643,22.5225,22.5364,14200.0
2007-12-07 12:20:00,32.36,32.42,32.36,32.4,4700.0,22.5295,22.5712,22.5295,22.5573,4700.0
2007-12-07 12:30:00,32.38,32.42,32.38,32.42,7900.0,22.5434,22.5712,22.5434,22.5712,7900.0
2007-12-07 12:40:00,32.41,32.43,32.38,32.43,12200.0,22.5643,22.5782,22.5434,22.5782,12200.0
2007-12-07 12:50:00,32.44,32.48,32.38,32.46,7900.0,22.5852,22.613,22.5434,22.5991,7900.0
2007-12-07 13:00:00,32.45,32.46,32.37,32.38,9600.0,22.5921,22.5991,22.5364,22.5434,9600.0
2007-12-07 13:10:00,32.38,32.47,32.38,32.44,8000.0,22.5434,22.6061,22.5434,22.5852,8000.0
2007-12-07 13:20:00,32.44,32.44,32.24,32.26,17400.0,22.5852,22.5852,22.4459,22.4598,17400.0
2007-12-07 13:30:00,32.25,32.35,32.25,32.3,10700.0,22.4529,22.5225,22.4529,22.4877,10700.0
2007-12-07 13:40:00,32.3,32.32,32.24,32.26,6800.0,22.4877,22.5016,22.4459,22.4598,6800.0
2007-12-07 13:50:00,32.27,32.28,32.21,32.23,5600.0,22.4668,22.4738,22.425,22.439,5600.0
2007-12-07 14:00:00,32.24,32.36,32.24,32.34,15300.0,22.4459,22.5295,22.4459,22.5155,15300.0
2007-12-07 14:10:00,32.37,32.4,32.26,32.31,176000.0,22.5364,22.5573,22.4598,22.4947,176000.0
2007-12-07 14:20:00,32.3,32.37,32.3,32.36,11100.0,22.4877,22.5364,22.4877,22.5295,11100.0
2007-12-07 14:30:00,32.35,32.58,32.35,32.54,15800.0,22.5225,22.6826,22.5225,22.6548,15800.0
2007-12-07 14:40:00,32.53,32.55,32.49,32.49,6000.0,22.6478,22.6617,22.62,22.62,6000.0
2007-12-07 14:50:00,32.5,32.52,32.41,32.46,11800.0,22.6269,22.6409,22.5643,22.5991,11800.0
2007-12-07 15:00:00,32.46,32.52,32.4,32.41,29500.0,22.5991,22.6409,22.5573,22.5643,29500.0
2007-12-07 15:10:00,32.4,32.4,32.25,32.25,68200.0,22.5573,22.5573,22.4529,22.4529,68200.0
2007-12-07 15:20:00,32.24,32.24,32.07,32.11,73600.0,22.4459,22.4459,22.3276,22.3554,73600.0
2007-12-07 15:30:00,32.11,32.11,31.93,31.93,82900.0,22.3554,22.3554,22.2301,22.2301,82900.0
2007-12-07 15:40:00,31.94,31.96,31.74,31.75,107600.0,22.2371,22.251,22.0978,22.1048,107600.0
2007-12-07 15:50:00,31.74,31.86,31.71,31.84,124600.0,22.0978,22.1814,22.0769,22.1674,124600.0
2007-12-10 09:30:00,31.89,32.4,31.89,31.93,20400.0,22.2022,22.5573,22.2022,22.2301,20400.0
2007-12-10 09:40:00,31.94,31.94,31.8,31.8,13200.0,22.2371,22.2371,22.1396,22.1396,13200.0
2007-12-10 09:50:00,31.81,31.98,31.81,31.94,14200.0,22.1466,22.2649,22.1466,22.2371,14200.0
2007-12-10 10:00:00,31.9,32.15,31.9,32.03,22000.0,22.2092,22.3833,22.2092,22.2997,22000.0
2007-12-10 10:10:00,32.03,32.15,32.03,32.07,15200.0,22.2997,22.3833,22.2997,22.3276,15200.0
2007-12-10 10:20:00,32.08,32.08,32.0,32.03,9200.0,22.3345,22.3345,22.2788,22.2997,9200.0
2007-12-10 10:30:00,32.03,32.07,32.01,32.05,16800.0,22.2997,22.3276,22.2858,22.3136,16800.0
2007-12-10 10:40:00,32.04,32.21,32.03,32.21,10900.0,22.3067,22.425,22.2997,22.425,10900.0
2007-12-10 10:50:00,32.18,32.3,32.18,32.23,21400.0,22.4041,22.4877,22.4041,22.439,21400.0
2007-12-10 11:00:00,32.23,32.27,32.19,32.2,7900.0,22.439,22.4668,22.4111,22.4181,7900.0
2007-12-10 11:10:00,32.21,32.31,32.2,32.28,10200.0,22.425,22.4947,22.4181,22.4738,10200.0
2007-12-10 11:20:00,32.26,32.27,32.12,32.15,19300.0,22.4598,22.4668,22.3624,22.3833,19300.0
2007-12-10 11:30:00,32.14,32.16,32.0,32.03,14600.0,22.3763,22.3902,22.2788,22.2997,14600.0
2007-12-10 11:40:00,32.03,32.03,31.77,31.82,15900.0,22.2997,22.2997,22.1187,22.1535,15900.0
2007-12-10 11:50:00,31.84,31.87,31.82,31.82,9800.0,22.1674,22.1883,22.1535,22.1535,9800.0
2007-12-10 12:00:00,31.84,31.9,31.78,31.9,28900.0,22.1674,22.2092,22.1257,22.2092,28900.0
2007-12-10 12:10:00,31.89,32.03,31.89,32.01,5400.0,22.2022,22.2997,22.2022,22.2858,5400.0
2007-12-10 12:20:00,32.01,32.09,31.98,32.08,9000.0,22.2858,22.3415,22.2649,22.3345,9000.0
2007-12-10 12:30:00,32.09,32.15,32.08,32.14,7600.0,22.3415,22.3833,22.3345,22.3763,7600.0
2007-12-10 12:40:00,32.14,32.16,32.06,32.08,9500.0,22.3763,22.3902,22.3206,22.3345,9500.0
2007-12-10 12:50:00,32.07,32.12,31.98,32.0,16400.0,22.3276,22.3624,22.2649,22.2788,16400.0
2007-12-10 13:00:00,31.99,32.01,31.93,31.94,19900.0,22.2719,22.2858,22.2301,22.2371,19900.0
2007-12-10 13:10:00,31.94,32.01,31.93,32.01,10800.0,22.2371,22.2858,22.2301,22.2858,10800.0
2007-12-10 13:20:00,32.01,32.1,32.01,32.1,11000.0,22.2858,22.3485,22.2858,22.3485,11000.0
2007-12-10 13:30:00,32.07,32.16,32.07,32.16,6300.0,22.3276,22.3902,22.3276,22.3902,6300.0
2007-12-10 13:40:00,32.14,32.2,32.14,32.19,9600.0,22.3763,22.4181,22.3763,22.4111,9600.0
2007-12-10 13:50:00,32.19,32.2,32.09,32.09,13600.0,22.4111,22.4181,22.3415,22.3415,13600.0
2007-12-10 14:00:00,32.12,32.15,32.02,32.05,21200.0,22.3624,22.3833,22.2928,22.3136,21200.0
2007-12-10 14:10:00,32.06,32.06,31.98,32.0,17700.0,22.3206,22.3206,22.2649,22.2788,17700.0
2007-12-10 14:20:00,32.0,32.07,31.93,31.98,19000.0,22.2788,22.3276,22.2301,22.2649,19000.0
2007-12-10 14:30:00,31.98,32.03,31.97,32.03,10200.0,22.2649,22.2997,22.2579,22.2997,10200.0
2007-12-10 14:40:00,32.01,32.03,31.97,32.0,13900.0,22.2858,22.2997,22.2579,22.2788,13900.0
2007-12-10 14:50:00,32.0,32.0,31.9,31.93,11200.0,22.2788,22.2788,22.2092,22.2301,11200.0
2007-12-10 15:00:00,31.91,31.97,31.85,31.87,34700.0,22.2162,22.2579,22.1744,22.1883,34700.0
2007-12-10 15:10:00,31.88,31.91,31.82,31.83,23600.0,22.1953,22.2162,22.1535,22.1605,23600.0
2007-12-10 15:20:00,31.84,31.95,31.84,31.89,49400.0,22.1674,22.244,22.1674,22.2022,49400.0
2007-12-10 15:30:00,31.89,31.9,31.81,31.83,29000.0,22.2022,22.2092,22.1466,22.1605,29000.0
2007-12-10 15:40:00,31.83,31.95,31.81,31.93,34800.0,22.1605,22.244,22.1466,22.2301,34800.0
2007-12-10 15:50:00,31.93,31.93,31.82,31.92,43200.0,22.2301,22.2301,22.1535,22.2231,43200.0
2007-12-11 09:30:00,31.95,32.4,31.88,32.4,27000.0,22.244,22.5573,22.1953,22.5573,27000.0
2007-12-11 09:40:00,32.41,32.47,32.19,32.46,30400.0,22.5643,22.6061,22.4111,22.5991,30400.0
2007-12-11 09:50:00,32.44,32.5,32.43,32.45,13600.0,22.5852,22.6269,22.5782,22.5921,13600.0
2007-12-11 10:00:00,32.46,32.48,32.35,32.44,13400.0,22.5991,22.613,22.5225,22.5852,13400.0
2007-12-11 10:10:00,32.44,32.49,32.39,32.42,9600.0,22.5852,22.62,22.5504,22.5712,9600.0
2007-12-11 10:20:00,32.41,32.41,32.24,32.27,15300.0,22.5643,22.5643,22.4459,22.4668,15300.0
2007-12-11 10:30:00,32.25,32.28,32.0,32.0,24200.0,22.4529,22.4738,22.2788,22.2788,24200.0
2007-12-11 10:40:00,32.07,32.07,31.87,31.88,22000.0,22.3276,22.3276,22.1883,22.1953,22000.0
2007-12-11 10:50:00,31.85,31.88,31.79,31.81,18200.0,22.1744,22.1953,22.1326,22.1466,18200.0
2007-12-11 11:00:00,31.79,31.89,31.75,31.82,22700.0,22.1326,22.2022,22.1048,22.1535,22700.0
2007-12-11 11:10:00,31.83,31.85,31.75,31.83,15100.0,22.1605,22.1744,22.1048,22.1605,15100.0
2007-12-11 11:20:00,31.8,31.83,31.72,31.78,8700.0,22.1396,22.1605,22.0839,22.1257,8700.0
2007-12-11 11:30:00,31.78,31.84,31.77,31.79,13500.0,22.1257,22.1674,22.1187,22.1326,13500.0
2007-12-11 11:40:00,31.8,31.8,31.72,31.76,8900.0,22.1396,22.1396,22.0839,22.1117,8900.0
2007-12-11 11:50:00,31.75,31.8,31.65,31.72,38900.0,22.1048,22.1396,22.0352,22.0839,38900.0
2007-12-11 12:00:00,31.71,31.75,31.62,31.7,30400.0,22.0769,22.1048,22.0143,22.07,30400.0
2007-12-11 12:10:00,31.72,31.72,31.66,31.66,3900.0,22.0839,22.0839,22.0421,22.0421,3900.0
2007-12-11 12:20:00,31.66,31.66,31.6,31.64,6900.0,22.0421,22.0421,22.0003,22.0282,6900.0
2007-12-11 12:30:00,31.64,31.69,31.64,31.67,3500.0,22.0282,22.063,22.0282,22.0491,3500.0
2007-12-11 12:40:00,31.67,31.69,31.62,31.65,9300.0,22.0491,22.063,22.0143,22.0352,9300.0
2007-12-11 12:50:00,31.64,31.64,31.55,31.61,6300.0,22.0282,22.0282,21.9655,22.0073,6300.0
2007-12-11 13:00:00,31.61,31.64,31.6,31.63,5100.0,22.0073,22.0282,22.0003,22.0212,5100.0
2007-12-11 13:10:00,31.63,31.69,31.58,31.67,4900.0,22.0212,22.063,21.9864,22.0491,4900.0
2007-12-11 13:20:00,31.67,31.77,31.67,31.75,7400.0,22.0491,22.1187,22.0491,22.1048,7400.0
2007-12-11 13:30:00,31.75,31.76,31.71,31.74,6400.0,22.1048,22.1117,22.0769,22.0978,6400.0
2007-12-11 13:40:00,31.74,31.77,31.7,31.77,13200.0,22.0978,22.1187,22.07,22.1187,13200.0
2007-12-11 13:50:00,31.77,31.78,31.72,31.75,6600.0,22.1187,22.1257,22.0839,22.1048,6600.0
2007-12-11 14:00:00,31.75,31.78,31.62,31.67,9100.0,22.1048,22.1257,22.0143,22.0491,9100.0
2007-12-11 14:10:00,31.68,31.76,31.19,31.22,22600.0,22.056,22.1117,21.7149,21.7358,22600.0
2007-12-11 14:20:00,31.21,31.25,30.9,31.11,33800.0,21.7288,21.7567,21.513,21.6592,33800.0
2007-12-11 14:30:00,31.15,31.15,30.65,30.75,44200.0,21.687,21.687,21.3389,21.4086,44200.0
2007-12-11 14:40:00,30.76,30.99,30.6,30.86,67200.0,21.4155,21.5757,21.3041,21.4851,67200.0
2007-12-11 14:50:00,30.88,31.09,30.84,31.05,50700.0,21.4991,21.6453,21.4712,21.6174,50700.0
2007-12-11 15:00:00,31.05,31.1,30.98,31.01,82400.0,21.6174,21.6522,21.5687,21.5896,82400.0
2007-12-11 15:10:00,31.01,31.02,30.89,30.95,66800.0,21.5896,21.5965,21.506,21.5478,66800.0
2007-12-11 15:20:00,30.96,31.04,30.9,30.95,85000.0,21.5548,21.6105,21.513,21.5478,85000.0
2007-12-11 15:30:00,30.96,31.0,30.9,30.95,98500.0,21.5548,21.5826,21.513,21.5478,98500.0
2007-12-11 15:40:00,30.96,30.97,30.83,30.85,89400.0,21.5548,21.5617,21.4643,21.4782,89400.0
2007-12-11 15:50:00,30.87,30.97,30.8,30.88,111800.0,21.4921,21.5617,21.4434,21.4991,111800.0
2007-12-12 09:30:00,31.65,31.9,31.28,31.43,97000.0,22.0352,22.2092,21.7776,21.882,97000.0
2007-12-12 09:40:00,31.4,31.43,30.82,31.01,31200.0,21.8611,21.882,21.4573,21.5896,31200.0
2007-12-12 09:50:00,31.03,31.48,31.03,31.31,41500.0,21.6035,21.9168,21.6035,21.7984,41500.0
2007-12-12 10:00:00,31.27,31.35,31.12,31.15,42800.0,21.7706,21.8263,21.6662,21.687,42800.0
2007-12-12 10:10:00,31.12,31.12,30.95,31.0,23800.0,21.6662,21.6662,21.5478,21.5826,23800.0
2007-12-12 10:20:00,31.0,31.04,30.95,31.01,10500.0,21.5826,21.6105,21.5478,21.5896,10500.0
2007-12-12 10:30:00,31.01,31.02,30.95,30.98,6200.0,21.5896,21.5965,21.5478,21.5687,6200.0
2007-12-12 10:40:00,30.97,30.99,30.75,30.75,10300.0,21.5617,21.5757,21.4086,21.4086,10300.0
2007-12-12 10:50:00,30.77,30.84,30.74,30.84,12900.0,21.4225,21.4712,21.4016,21.4712,12900.0
2007-12-12 11:00:00,30.82,30.84,30.58,30.62,62600.0,21.4573,21.4712,21.2902,21.3181,62600.0
2007-12-12 11:10:00,30.63,30.68,30.37,30.4,37500.0,21.325,21.3598,21.144,21.1649,37500.0
2007-12-12 11:20:00,30.38,30.41,30.18,30.23,34900.0,21.151,21.1719,21.0117,21.0465,34900.0
2007-12-12 11:30:00,30.22,30.31,30.13,30.28,33300.0,21.0396,21.1022,20.9769,21.0813,33300.0
2007-12-12 11:40:00,30.25,30.42,30.25,30.38,21400.0,21.0605,21.1788,21.0605,21.151,21400.0
2007-12-12 11:50:00,30.38,30.4,30.21,30.25,16700.0,21.151,21.1649,21.0326,21.0605,16700.0
2007-12-12 12:00:00,30.25,30.25,30.14,30.14,12900.0,21.0605,21.0605,20.9839,20.9839,12900.0
2007-12-12 12:10:00,30.14,30.14,30.08,30.11,11300.0,20.9839,20.9839,20.9421,20.963,11300.0
2007-12-12 12:20:00,30.14,30.18,30.11,30.14,10500.0,20.9839,21.0117,20.963,20.9839,10500.0
2007-12-12 12:30:00,30.14,30.15,29.98,29.98,23500.0,20.9839,20.9908,20.8725,20.8725,23500.0
2007-12-12 12:40:00,29.98,29.98,29.74,29.75,31100.0,20.8725,20.8725,20.7054,20.7124,31100.0
2007-12-12 12:50:00,29.75,30.0,29.74,29.97,26000.0,20.7124,20.8864,20.7054,20.8655,26000.0
2007-12-12 13:00:00,29.98,30.03,29.92,30.0,26100.0,20.8725,20.9073,20.8307,20.8864,26100.0
2007-12-12 13:10:00,30.0,30.17,30.0,30.16,15200.0,20.8864,21.0048,20.8864,20.9978,15200.0
2007-12-12 13:20:00,30.15,30.2,30.11,30.12,14700.0,20.9908,21.0256,20.963,20.9699,14700.0
2007-12-12 13:30:00,30.12,30.21,30.05,30.16,27200.0,20.9699,21.0326,20.9212,20.9978,27200.0
2007-12-12 13:40:00,30.15,30.25,30.15,30.24,12600.0,20.9908,21.0605,20.9908,21.0535,12600.0
2007-12-12 13:50:00,30.24,30.29,30.21,30.29,8900.0,21.0535,21.0883,21.0326,21.0883,8900.0
2007-12-12 14:00:00,30.3,30.33,30.25,30.31,6700.0,21.0953,21.1162,21.0605,21.1022,6700.0
2007-12-12 14:10:00,30.32,30.42,30.29,30.4,15000.0,21.1092,21.1788,21.0883,21.1649,15000.0
2007-12-12 14:20:00,30.37,30.37,30.26,30.26,10800.0,21.144,21.144,21.0674,21.0674,10800.0
2007-12-12 14:30:00,30.25,30.25,30.19,30.24,8000.0,21.0605,21.0605,21.0187,21.0535,8000.0
2007-12-12 14:40:00,30.23,30.29,30.2,30.28,13100.0,21.0465,21.0883,21.0256,21.0813,13100.0
2007-12-12 14:50:00,30.28,30.35,30.26,30.31,20100.0,21.0813,21.1301,21.0674,21.1022,20100.0
2007-12-12 15:00:00,30.29,30.3,30.15,30.28,68500.0,21.0883,21.0953,20.9908,21.0813,68500.0
2007-12-12 15:10:00,30.28,30.29,30.2,30.28,79200.0,21.0813,21.0883,21.0256,21.0813,79200.0
2007-12-12 15:20:00,30.29,30.31,30.1,30.28,131700.0,21.0883,21.1022,20.956,21.0813,131700.0
2007-12-12 15:30:00,30.28,30.33,30.24,30.24,68400.0,21.0813,21.1162,21.0535,21.0535,68400.0
2007-12-12 15:40:00,30.24,30.54,30.2,30.54,56800.0,21.0535,21.2624,21.0256,21.2624,56800.0
2007-12-12 15:50:00,30.53,30.7,30.47,30.59,79400.0,21.2554,21.3738,21.2136,21.2972,79400.0
2007-12-13 09:30:00,30.38,30.49,30.14,30.2,30800.0,21.151,21.2275,20.9839,21.0256,30800.0
2007-12-13 09:40:00,30.19,30.24,29.85,29.87,38100.0,21.0187,21.0535,20.782,20.7959,38100.0
2007-12-13 09:50:00,29.82,29.95,29.82,29.95,18400.0,20.7611,20.8516,20.7611,20.8516,18400.0
2007-12-13 10:00:00,29.95,29.98,29.77,29.81,26700.0,20.8516,20.8725,20.7263,20.7541,26700.0
2007-12-13 10:10:00,29.83,30.02,29.8,30.01,18600.0,20.768,20.9003,20.7472,20.8934,18600.0
2007-12-13 10:20:00,30.01,30.12,29.96,30.01,18100.0,20.8934,20.9699,20.8586,20.8934,18100.0
2007-12-13 10:30:00,30.01,30.07,30.0,30.06,6700.0,20.8934,20.9351,20.8864,20.9282,6700.0
2007-12-13 10:40:00,30.04,30.07,29.97,30.0,8800.0,20.9143,20.9351,20.8655,20.8864,8800.0
2007-12-13 10:50:00,30.0,30.06,29.95,30.06,590200.0,20.8864,20.9282,20.8516,20.9282,590200.0
2007-12-13 11:00:00,30.06,30.08,29.91,29.99,623700.0,20.9282,20.9421,20.8237,20.8794,623700.0
2007-12-13 11:10:00,29.98,30.07,29.94,30.05,30400.0,20.8725,20.9351,20.8446,20.9212,30400.0
2007-12-13 11:20:00,30.05,30.05,29.9,30.02,16600.0,20.9212,20.9212,20.8168,20.9003,16600.0
2007-12-13 11:30:00,30.02,30.04,29.87,29.89,11900.0,20.9003,20.9143,20.7959,20.8098,11900.0
2007-12-13 11:40:00,29.87,30.04,29.87,30.02,9300.0,20.7959,20.9143,20.7959,20.9003,9300.0
2007-12-13 11:50:00,30.03,30.12,30.01,30.08,15000.0,20.9073,20.9699,20.8934,20.9421,15000.0
2007-12-13 12:00:00,30.1,30.15,29.99,30.15,14600.0,20.956,20.9908,20.8794,20.9908,14600.0
2007-12-13 12:10:00,30.15,30.26,30.14,30.22,18600.0,20.9908,21.0674,20.9839,21.0396,18600.0
2007-12-13 12:20:00,30.23,30.25,30.2,30.25,20900.0,21.0465,21.0605,21.0256,21.0605,20900.0
2007-12-13 12:30:00,30.25,30.47,30.25,30.37,52200.0,21.0605,21.2136,21.0605,21.144,52200.0
2007-12-13 12:40:00,30.37,30.37,30.2,30.22,22700.0,21.144,21.144,21.0256,21.0396,22700.0
2007-12-13 12:50:00,30.22,30.33,30.22,30.32,10700.0,21.0396,21.1162,21.0396,21.1092,10700.0
2007-12-13 13:00:00,30.32,30.65,30.32,30.63,368900.0,21.1092,21.3389,21.1092,21.325,368900.0
2007-12-13 13:10:00,30.62,30.67,30.45,30.61,45600.0,21.3181,21.3529,21.1997,21.3111,45600.0
2007-12-13 13:20:00,30.63,30.8,30.6,30.79,26500.0,21.325,21.4434,21.3041,21.4364,26500.0
2007-12-13 13:30:00,30.8,30.83,30.72,30.75,24100.0,21.4434,21.4643,21.3877,21.4086,24100.0
2007-12-13 13:40:00,30.73,30.84,30.72,30.73,34300.0,21.3946,21.4712,21.3877,21.3946,34300.0
2007-12-13 13:50:00,30.75,30.82,30.75,30.8,13500.0,21.4086,21.4573,21.4086,21.4434,13500.0
2007-12-13 14:00:00,30.81,31.11,30.75,31.03,41700.0,21.4503,21.6592,21.4086,21.6035,41700.0
2007-12-13 14:10:00,31.03,31.04,30.91,30.99,14200.0,21.6035,21.6105,21.52,21.5757,14200.0
2007-12-13 14:20:00,30.99,31.25,30.99,31.22,39700.0,21.5757,21.7567,21.5757,21.7358,39700.0
2007-12-13 14:30:00,31.22,31.26,31.13,31.19,38000.0,21.7358,21.7636,21.6731,21.7149,38000.0
2007-12-13 14:40:00,31.21,31.24,31.1,31.15,29200.0,21.7288,21.7497,21.6522,21.687,29200.0
2007-12-13 14:50:00,31.16,31.32,31.16,31.26,53400.0,21.694,21.8054,21.694,21.7636,53400.0
2007-12-13 15:00:00,31.26,31.34,31.21,31.24,29600.0,21.7636,21.8193,21.7288,21.7497,29600.0
2007-12-13 15:10:00,31.23,31.23,30.99,31.11,32100.0,21.7427,21.7427,21.5757,21.6592,32100.0
2007-12-13 15:20:00,31.1,31.22,30.99,31.21,49000.0,21.6522,21.7358,21.5757,21.7288,49000.0
2007-12-13 15:30:00,31.23,31.26,31.14,31.18,49000.0,21.7427,21.7636,21.6801,21.7079,49000.0
2007-12-13 15:40:00,31.2,31.22,31.04,31.05,75000.0,21.7219,21.7358,21.6105,21.6174,75000.0
2007-12-13 15:50:00,31.05,31.17,31.02,31.12,133600.0,21.6174,21.701,21.5965,21.6662,133600.0
2007-12-14 09:30:00,31.27,31.27,30.4,30.46,36500.0,21.7706,21.7706,21.1649,21.2067,36500.0
2007-12-14 09:40:00,30.47,30.49,30.19,30.23,22700.0,21.2136,21.2275,21.0187,21.0465,22700.0
2007-12-14 09:50:00,30.26,30.26,29.85,29.92,41400.0,21.0674,21.0674,20.782,20.8307,41400.0
2007-12-14 10:00:00,29.92,30.24,29.87,30.22,87100.0,20.8307,21.0535,20.7959,21.0396,87100.0
2007-12-14 10:10:00,30.17,30.37,30.16,30.36,58000.0,21.0048,21.144,20.9978,21.137,58000.0
2007-12-14 10:20:00,30.39,30.45,30.15,30.21,116100.0,21.1579,21.1997,20.9908,21.0326,116100.0
2007-12-14 10:30:00,30.2,30.28,30.18,30.26,15300.0,21.0256,21.0813,21.0117,21.0674,15300.0
2007-12-14 10:40:00,30.28,30.38,30.2,30.29,67800.0,21.0813,21.151,21.0256,21.0883,67800.0
2007-12-14 10:50:00,30.3,30.41,30.23,30.4,45800.0,21.0953,21.1719,21.0465,21.1649,45800.0
2007-12-14 11:00:00,30.43,30.6,30.43,30.55,71900.0,21.1858,21.3041,21.1858,21.2693,71900.0
2007-12-14 11:10:00,30.55,30.59,30.43,30.5,24800.0,21.2693,21.2972,21.1858,21.2345,24800.0
2007-12-14 11:20:00,30.53,30.66,30.44,30.45,38000.0,21.2554,21.3459,21.1927,21.1997,38000.0
2007-12-14 11:30:00,30.45,30.53,30.42,30.5,12500.0,21.1997,21.2554,21.1788,21.2345,12500.0
2007-12-14 11:40:00,30.51,30.62,30.41,30.42,27200.0,21.2415,21.3181,21.1719,21.1788,27200.0
2007-12-14 11:50:00,30.42,30.42,30.26,30.26,10600.0,21.1788,21.1788,21.0674,21.0674,10600.0
2007-12-14 12:00:00,30.26,30.37,30.26,30.36,10300.0,21.0674,21.144,21.0674,21.137,10300.0
2007-12-14 12:10:00,30.37,30.39,30.3,30.35,23400.0,21.144,21.1579,21.0953,21.1301,23400.0
2007-12-14 12:20:00,30.33,30.38,30.25,30.28,39900.0,21.1162,21.151,21.0605,21.0813,39900.0
2007-12-14 12:30:00,30.26,30.3,30.23,30.3,19600.0,21.0674,21.0953,21.0465,21.0953,19600.0
2007-12-14 12:40:00,30.29,30.35,30.26,30.35,8400.0,21.0883,21.1301,21.0674,21.1301,8400.0
2007-12-14 12:50:00,30.35,30.39,30.26,30.27,7300.0,21.1301,21.1579,21.0674,21.0744,7300.0
2007-12-14 13:00:00,30.28,30.28,30.24,30.26,10700.0,21.0813,21.0813,21.0535,21.0674,10700.0
2007-12-14 13:10:00,30.24,30.28,30.24,30.24,8800.0,21.0535,21.0813,21.0535,21.0535,8800.0
2007-12-14 13:20:00,30.27,30.29,30.24,30.25,10900.0,21.0744,21.0883,21.0535,21.0605,10900.0
2007-12-14 13:30:00,30.25,30.25,30.19,30.23,19300.0,21.0605,21.0605,21.0187,21.0465,19300.0
2007-12-14 13:40:00,30.23,30.25,30.15,30.2,8200.0,21.0465,21.0605,20.9908,21.0256,8200.0
2007-12-14 13:50:00,30.22,30.25,30.16,30.22,9800.0,21.0396,21.0605,20.9978,21.0396,9800.0
2007-12-14 14:00:00,30.2,30.21,30.02,30.12,11500.0,21.0256,21.0326,20.9003,20.9699,11500.0
2007-12-14 14:10:00,30.14,30.22,30.14,30.2,15900.0,20.9839,21.0396,20.9839,21.0256,15900.0
2007-12-14 14:20:00,30.21,30.23,30.19,30.22,11100.0,21.0326,21.0465,21.0187,21.0396,11100.0
2007-12-14 14:30:00,30.22,30.27,30.11,30.26,15600.0,21.0396,21.0744,20.963,21.0674,15600.0
2007-12-14 14:40:00,30.26,30.32,30.11,30.11,16200.0,21.0674,21.1092,20.963,20.963,16200.0
2007-12-14 14:50:00,30.1,30.17,30.06,30.06,34700.0,20.956,21.0048,20.9282,20.9282,34700.0
2007-12-14 15:00:00,30.07,30.16,30.05,30.13,16500.0,20.9351,20.9978,20.9212,20.9769,16500.0
2007-12-14 15:10:00,30.13,30.21,30.1,30.12,23400.0,20.9769,21.0326,20.956,20.9699,23400.0
2007-12-14 15:20:00,30.12,30.18,30.05,30.18,29700.0,20.9699,21.0117,20.9212,21.0117,29700.0
2007-12-14 15:30:00,30.17,30.27,30.12,30.22,95100.0,21.0048,21.0744,20.9699,21.0396,95100.0
2007-12-14 15:40:00,30.21,30.23,30.09,30.16,85700.0,21.0326,21.0465,20.9491,20.9978,85700.0
2007-12-14 15:50:00,30.17,30.22,30.03,30.07,80800.0,21.0048,21.0396,20.9073,20.9351,80800.0
2007-12-17 09:30:00,30.06,30.06,29.75,29.94,14900.0,20.9282,20.9282,20.7124,20.8446,14900.0
2007-12-17 09:40:00,29.93,29.95,29.81,29.9,18300.0,20.8377,20.8516,20.7541,20.8168,18300.0
2007-12-17 09:50:00,29.88,29.95,29.77,29.87,15900.0,20.8029,20.8516,20.7263,20.7959,15900.0
2007-12-17 10:00:00,29.86,29.94,29.57,29.57,37600.0,20.7889,20.8446,20.587,20.587,37600.0
2007-12-17 10:10:00,29.57,29.83,29.56,29.8,36300.0,20.587,20.768,20.5801,20.7472,36300.0
2007-12-17 10:20:00,29.8,29.95,29.8,29.83,29000.0,20.7472,20.8516,20.7472,20.768,29000.0
2007-12-17 10:30:00,29.85,29.9,29.77,29.84,23900.0,20.782,20.8168,20.7263,20.775,23900.0
2007-12-17 10:40:00,29.86,29.88,29.83,29.87,9500.0,20.7889,20.8029,20.768,20.7959,9500.0
2007-12-17 10:50:00,29.87,29.89,29.82,29.84,11400.0,20.7959,20.8098,20.7611,20.775,11400.0
2007-12-17 11:00:00,29.84,29.88,29.8,29.83,6100.0,20.775,20.8029,20.7472,20.768,6100.0
2007-12-17 11:10:00,29.83,29.83,29.74,29.75,9800.0,20.768,20.768,20.7054,20.7124,9800.0
2007-12-17 11:20:00,29.77,29.84,29.75,29.76,16100.0,20.7263,20.775,20.7124,20.7193,16100.0
2007-12-17 11:30:00,29.77,29.77,29.7,29.75,16400.0,20.7263,20.7263,20.6775,20.7124,16400.0
2007-12-17 11:40:00,29.75,29.77,29.63,29.69,21000.0,20.7124,20.7263,20.6288,20.6706,21000.0
2007-12-17 11:50:00,29.68,29.69,29.59,29.59,13500.0,20.6636,20.6706,20.601,20.601,13500.0
2007-12-17 12:00:00,29.58,29.6,29.57,29.6,8700.0,20.594,20.6079,20.587,20.6079,8700.0
2007-12-17 12:10:00,29.6,29.61,29.55,29.55,11500.0,20.6079,20.6149,20.5731,20.5731,11500.0
2007-12-17 12:20:00,29.55,29.57,29.51,29.52,22600.0,20.5731,20.587,20.5453,20.5522,22600.0
2007-12-17 12:30:00,29.53,29.61,29.53,29.61,4900.0,20.5592,20.6149,20.5592,20.6149,4900.0
2007-12-17 12:40:00,29.61,29.65,29.53,29.65,9100.0,20.6149,20.6427,20.5592,20.6427,9100.0
2007-12-17 12:50:00,29.64,29.78,29.61,29.77,10900.0,20.6358,20.7332,20.6149,20.7263,10900.0
2007-12-17 13:00:00,29.76,29.78,29.68,29.73,13800.0,20.7193,20.7332,20.6636,20.6984,13800.0
2007-12-17 13:10:00,29.75,29.77,29.62,29.62,12500.0,20.7124,20.7263,20.6218,20.6218,12500.0
2007-12-17 13:20:00,29.62,29.77,29.57,29.77,168200.0,20.6218,20.7263,20.587,20.7263,168200.0
2007-12-17 13:30:00,29.77,29.89,29.75,29.85,30400.0,20.7263,20.8098,20.7124,20.782,30400.0
2007-12-17 13:40:00,29.84,29.85,29.61,29.63,30500.0,20.775,20.782,20.6149,20.6288,30500.0
2007-12-17 13:50:00,29.6,29.65,29.59,29.62,16100.0,20.6079,20.6427,20.601,20.6218,16100.0
2007-12-17 14:00:00,29.61,29.64,29.58,29.62,31900.0,20.6149,20.6358,20.594,20.6218,31900.0
2007-12-17 14:10:00,29.6,29.63,29.56,29.61,20500.0,20.6079,20.6288,20.5801,20.6149,20500.0
2007-12-17 14:20:00,29.61,29.62,29.56,29.57,25400.0,20.6149,20.6218,20.5801,20.587,25400.0
2007-12-17 14:30:00,29.57,29.62,29.54,29.56,29000.0,20.587,20.6218,20.5661,20.5801,29000.0
2007-12-17 14:40:00,29.55,29.6,29.5,29.5,18600.0,20.5731,20.6079,20.5383,20.5383,18600.0
2007-12-17 14:50:00,29.51,29.52,29.35,29.45,28400.0,20.5453,20.5522,20.4339,20.5035,28400.0
2007-12-17 15:00:00,29.45,29.47,29.33,29.36,31000.0,20.5035,20.5174,20.4199,20.4408,31000.0
2007-12-17 15:10:00,29.36,29.44,29.33,29.39,30800.0,20.4408,20.4965,20.4199,20.4617,30800.0
2007-12-17 15:20:00,29.37,29.43,29.3,29.32,34000.0,20.4478,20.4896,20.3991,20.413,34000.0
2007-12-17 15:30:00,29.34,29.5,29.34,29.43,43800.0,20.4269,20.5383,20.4269,20.4896,43800.0
2007-12-17 15:40:00,29.42,29.42,29.28,29.28,87200.0,20.4826,20.4826,20.3851,20.3851,87200.0
2007-12-17 15:50:00,29.28,29.45,29.26,29.36,146900.0,20.3851,20.5035,20.3712,20.4408,146900.0
2007-12-18 09:30:00,29.59,29.89,29.5,29.75,39800.0,20.601,20.8098,20.5383,20.7124,39800.0
2007-12-18 09:40:00,29.77,29.77,29.4,29.55,54900.0,20.7263,20.7263,20.4687,20.5731,54900.0
2007-12-18 09:50:00,29.56,29.73,29.45,29.59,31300.0,20.5801,20.6984,20.5035,20.601,31300.0
2007-12-18 10:00:00,29.58,29.58,29.47,29.5,26300.0,20.594,20.594,20.5174,20.5383,26300.0
2007-12-18 10:10:00,29.51,29.54,29.4,29.4,36800.0,20.5453,20.5661,20.4687,20.4687,36800.0
2007-12-18 10:20:00,29.4,29.45,29.39,29.45,24900.0,20.4687,20.5035,20.4617,20.5035,24900.0
2007-12-18 10:30:00,29.45,29.51,29.41,29.5,138600.0,20.5035,20.5453,20.4756,20.5383,138600.0
2007-12-18 10:40:00,29.48,29.49,29.25,29.33,15400.0,20.5244,20.5313,20.3642,20.4199,15400.0
2007-12-18 10:50:00,29.35,29.47,29.33,29.47,22600.0,20.4339,20.5174,20.4199,20.5174,22600.0
2007-12-18 11:00:00,29.45,29.45,29.36,29.41,16300.0,20.5035,20.5035,20.4408,20.4756,16300.0
2007-12-18 11:10:00,29.41,29.47,29.39,29.46,11100.0,20.4756,20.5174,20.4617,20.5104,11100.0
2007-12-18 11:20:00,29.45,29.55,29.41,29.48,24200.0,20.5035,20.5731,20.4756,20.5244,24200.0
2007-12-18 11:30:00,29.46,29.5,29.39,29.47,11300.0,20.5104,20.5383,20.4617,20.5174,11300.0
2007-12-18 11:40:00,29.51,29.53,29.45,29.46,10700.0,20.5453,20.5592,20.5035,20.5104,10700.0
2007-12-18 11:50:00,29.46,29.49,29.31,29.35,13900.0,20.5104,20.5313,20.406,20.4339,13900.0
2007-12-18 12:00:00,29.33,29.35,29.29,29.3,12000.0,20.4199,20.4339,20.3921,20.3991,12000.0
2007-12-18 12:10:00,29.34,29.34,29.25,29.26,12900.0,20.4269,20.4269,20.3642,20.3712,12900.0
2007-12-18 12:20:00,29.27,29.32,29.25,29.29,7700.0,20.3782,20.413,20.3642,20.3921,7700.0
2007-12-18 12:30:00,29.29,29.3,29.2,29.25,13500.0,20.3921,20.3991,20.3294,20.3642,13500.0
2007-12-18 12:40:00,29.25,29.27,29.23,29.26,6100.0,20.3642,20.3782,20.3503,20.3712,6100.0
2007-12-18 12:50:00,29.25,29.27,29.22,29.25,6300.0,20.3642,20.3782,20.3434,20.3642,6300.0
2007-12-18 13:00:00,29.24,29.25,29.2,29.23,5200.0,20.3573,20.3642,20.3294,20.3503,5200.0
2007-12-18 13:10:00,29.22,29.31,29.2,29.31,22000.0,20.3434,20.406,20.3294,20.406,22000.0
2007-12-18 13:20:00,29.3,29.52,29.3,29.4,42400.0,20.3991,20.5522,20.3991,20.4687,42400.0
2007-12-18 13:30:00,29.4,29.52,29.36,29.45,38500.0,20.4687,20.5522,20.4408,20.5035,38500.0
2007-12-18 13:40:00,29.46,29.54,29.42,29.54,17600.0,20.5104,20.5661,20.4826,20.5661,17600.0
2007-12-18 13:50:00,29.55,29.55,29.4,29.45,26900.0,20.5731,20.5731,20.4687,20.5035,26900.0
2007-12-18 14:00:00,29.45,29.6,29.4,29.6,44200.0,20.5035,20.6079,20.4687,20.6079,44200.0
2007-12-18 14:10:00,29.6,29.75,29.6,29.71,31300.0,20.6079,20.7124,20.6079,20.6845,31300.0
2007-12-18 14:20:00,29.7,29.73,29.68,29.72,17800.0,20.6775,20.6984,20.6636,20.6915,17800.0
2007-12-18 14:30:00,29.75,29.86,29.73,29.85,46400.0,20.7124,20.7889,20.6984,20.782,46400.0
2007-12-18 14:40:00,29.86,29.95,29.86,29.94,165200.0,20.7889,20.8516,20.7889,20.8446,165200.0
2007-12-18 14:50:00,29.94,29.95,29.82,29.83,12500.0,20.8446,20.8516,20.7611,20.768,12500.0
2007-12-18 15:00:00,29.81,29.96,29.81,29.81,48800.0,20.7541,20.8586,20.7541,20.7541,48800.0
2007-12-18 15:10:00,29.82,29.93,29.76,29.86,30000.0,20.7611,20.8377,20.7193,20.7889,30000.0
2007-12-18 15:20:00,29.88,29.88,29.78,29.78,43200.0,20.8029,20.8029,20.7332,20.7332,43200.0
2007-12-18 15:30:00,29.8,29.91,29.79,29.8,63100.0,20.7472,20.8237,20.7402,20.7472,63100.0
2007-12-18 15:40:00,29.8,29.88,29.74,29.79,78100.0,20.7472,20.8029,20.7054,20.7402,78100.0
2007-12-18 15:50:00,29.79,29.83,29.73,29.78,127300.0,20.7402,20.768,20.6984,20.7332,127300.0
2007-12-19 09:30:00,29.75,30.0,29.6,29.7,52500.0,20.7124,20.8864,20.6079,20.6775,52500.0
2007-12-19 09:40:00,29.7,29.84,29.7,29.79,45100.0,20.6775,20.775,20.6775,20.7402,45100.0
2007-12-19 09:50:00,29.78,29.82,29.5,29.62,46700.0,20.7332,20.7611,20.5383,20.6218,46700.0
2007-12-19 10:00:00,29.63,29.63,29.35,29.4,41800.0,20.6288,20.6288,20.4339,20.4687,41800.0
2007-12-19 10:10:00,29.4,29.42,29.26,29.29,45400.0,20.4687,20.4826,20.3712,20.3921,45400.0
2007-12-19 10:20:00,29.31,29.33,29.0,29.1,106800.0,20.406,20.4199,20.1902,20.2598,106800.0
2007-12-19 10:30:00,29.12,29.29,29.1,29.18,52600.0,20.2737,20.3921,20.2598,20.3155,52600.0
2007-12-19 10:40:00,29.21,29.38,29.14,29.38,47300.0,20.3364,20.4548,20.2877,20.4548,47300.0
2007-12-19 10:50:00,29.38,29.44,29.27,29.44,60100.0,20.4548,20.4965,20.3782,20.4965,60100.0
2007-12-19 11:00:00,29.44,29.44,29.2,29.2,25600.0,20.4965,20.4965,20.3294,20.3294,25600.0
2007-12-19 11:10:00,29.23,29.25,29.0,29.0,66800.0,20.3503,20.3642,20.1902,20.1902,66800.0
2007-12-19 11:20:00,29.02,29.09,28.74,28.86,162900.0,20.2041,20.2528,20.0092,20.0927,162900.0
2007-12-19 11:30:00,28.86,28.94,28.78,28.89,49500.0,20.0927,20.1484,20.037,20.1136,49500.0
2007-12-19 11:40:00,28.88,28.97,28.88,28.97,36400.0,20.1066,20.1693,20.1066,20.1693,36400.0
2007-12-19 11:50:00,28.97,28.99,28.83,28.88,47700.0,20.1693,20.1832,20.0718,20.1066,47700.0
2007-12-19 12:00:00,28.88,28.9,28.56,28.86,175900.0,20.1066,20.1206,19.8839,20.0927,175900.0
2007-12-19 12:10:00,28.87,29.16,28.87,29.14,73400.0,20.0997,20.3016,20.0997,20.2877,73400.0
2007-12-19 12:20:00,29.15,29.3,29.15,29.3,51600.0,20.2946,20.3991,20.2946,20.3991,51600.0
2007-12-19 12:30:00,29.3,29.32,29.11,29.3,48900.0,20.3991,20.413,20.2668,20.3991,48900.0
2007-12-19 12:40:00,29.3,29.32,29.12,29.12,53800.0,20.3991,20.413,20.2737,20.2737,53800.0
2007-12-19 12:50:00,29.13,29.25,28.94,29.23,138100.0,20.2807,20.3642,20.1484,20.3503,138100.0
2007-12-19 13:00:00,29.24,29.24,28.87,28.92,58800.0,20.3573,20.3573,20.0997,20.1345,58800.0
2007-12-19 13:10:00,28.89,28.96,28.55,28.79,212800.0,20.1136,20.1623,19.8769,20.044,212800.0
2007-12-19 13:20:00,28.82,29.05,28.82,28.97,51300.0,20.0649,20.225,20.0649,20.1693,51300.0
2007-12-19 13:30:00,28.97,29.02,28.94,28.98,36100.0,20.1693,20.2041,20.1484,20.1763,36100.0
2007-12-19 13:40:00,28.99,29.0,28.86,28.99,59200.0,20.1832,20.1902,20.0927,20.1832,59200.0
2007-12-19 13:50:00,28.98,29.0,28.95,28.99,12500.0,20.1763,20.1902,20.1554,20.1832,12500.0
2007-12-19 14:00:00,28.99,29.09,28.98,29.06,46100.0,20.1832,20.2528,20.1763,20.232,46100.0
2007-12-19 14:10:00,29.07,29.2,29.07,29.11,24300.0,20.2389,20.3294,20.2389,20.2668,24300.0
2007-12-19 14:20:00,29.12,29.15,29.04,29.05,58400.0,20.2737,20.2946,20.218,20.225,58400.0
2007-12-19 14:30:00,29.05,29.13,28.99,29.11,27500.0,20.225,20.2807,20.1832,20.2668,27500.0
2007-12-19 14:40:00,29.13,29.17,29.08,29.15,51100.0,20.2807,20.3085,20.2459,20.2946,51100.0
2007-12-19 14:50:00,29.14,29.2,29.03,29.07,110400.0,20.2877,20.3294,20.2111,20.2389,110400.0
2007-12-19 15:00:00,29.07,29.09,28.98,28.98,90500.0,20.2389,20.2528,20.1763,20.1763,90500.0
2007-12-19 15:10:00,28.99,29.05,28.93,28.95,69700.0,20.1832,20.225,20.1415,20.1554,69700.0
2007-12-19 15:20:00,28.95,28.99,28.82,28.82,91700.0,20.1554,20.1832,20.0649,20.0649,91700.0
2007-12-19 15:30:00,28.82,28.9,28.77,28.84,128200.0,20.0649,20.1206,20.0301,20.0788,128200.0
2007-12-19 15:40:00,28.83,28.86,28.77,28.78,147600.0,20.0718,20.0927,20.0301,20.037,147600.0
2007-12-19 15:50:00,28.78,28.78,28.6,28.61,200400.0,20.037,20.037,19.9117,19.9187,200400.0
2007-12-20 09:30:00,28.8,28.83,28.01,28.1,146900.0,20.0509,20.0718,19.5009,19.5636,146900.0
2007-12-20 09:40:00,28.09,28.09,27.61,27.69,153900.0,19.5566,19.5566,19.2225,19.2782,153900.0
2007-12-20 09:50:00,27.7,27.83,27.66,27.72,87400.0,19.2851,19.3756,19.2573,19.299,87400.0
2007-12-20 10:00:00,27.72,27.86,27.62,27.79,57400.0,19.299,19.3965,19.2294,19.3478,57400.0
2007-12-20 10:10:00,27.8,27.84,27.67,27.68,48200.0,19.3547,19.3826,19.2642,19.2712,48200.0
2007-12-20 10:20:00,27.68,27.73,27.6,27.69,51100.0,19.2712,19.306,19.2155,19.2782,51100.0
2007-12-20 10:30:00,27.7,27.71,27.65,27.69,38500.0,19.2851,19.2921,19.2503,19.2782,38500.0
2007-12-20 10:40:00,27.69,27.72,27.64,27.72,40800.0,19.2782,19.299,19.2433,19.299,40800.0
2007-12-20 10:50:00,27.72,27.81,27.63,27.78,50000.0,19.299,19.3617,19.2364,19.3408,50000.0
2007-12-20 11:00:00,27.8,27.8,27.6,27.61,44600.0,19.3547,19.3547,19.2155,19.2225,44600.0
2007-12-20 11:10:00,27.61,27.77,27.59,27.77,58900.0,19.2225,19.3338,19.2085,19.3338,58900.0
2007-12-20 11:20:00,27.75,27.84,27.72,27.82,42400.0,19.3199,19.3826,19.299,19.3687,42400.0
2007-12-20 11:30:00,27.81,28.0,27.81,28.0,103900.0,19.3617,19.494,19.3617,19.494,103900.0
2007-12-20 11:40:00,27.99,28.01,27.85,27.94,97100.0,19.487,19.5009,19.3895,19.4522,97100.0
2007-12-20 11:50:00,27.95,27.96,27.88,27.9,211700.0,19.4592,19.4661,19.4104,19.4244,211700.0
2007-12-20 12:00:00,27.89,27.9,27.77,27.78,102700.0,19.4174,19.4244,19.3338,19.3408,102700.0
2007-12-20 12:10:00,27.79,27.84,27.74,27.74,83500.0,19.3478,19.3826,19.313,19.313,83500.0
2007-12-20 12:20:00,27.74,27.74,27.59,27.6,90300.0,19.313,19.313,19.2085,19.2155,90300.0
2007-12-20 12:30:00,27.59,27.65,27.48,27.6,113100.0,19.2085,19.2503,19.1319,19.2155,113100.0
2007-12-20 12:40:00,27.59,27.62,27.5,27.55,75900.0,19.2085,19.2294,19.1459,19.1807,75900.0
2007-12-20 12:50:00,27.55,27.61,27.54,27.6,91800.0,19.1807,19.2225,19.1737,19.2155,91800.0
2007-12-20 13:00:00,27.6,27.74,27.59,27.74,22600.0,19.2155,19.313,19.2085,19.313,22600.0
2007-12-20 13:10:00,27.75,27.79,27.71,27.79,39800.0,19.3199,19.3478,19.2921,19.3478,39800.0
2007-12-20 13:20:00,27.79,28.0,27.78,27.99,70100.0,19.3478,19.494,19.3408,19.487,70100.0
2007-12-20 13:30:00,27.98,28.13,27.98,28.1,130200.0,19.4801,19.5845,19.4801,19.5636,130200.0
2007-12-20 13:40:00,28.09,28.15,28.07,28.14,61500.0,19.5566,19.5984,19.5427,19.5914,61500.0
2007-12-20 13:50:00,28.14,28.22,28.13,28.2,46600.0,19.5914,19.6471,19.5845,19.6332,46600.0
2007-12-20 14:00:00,28.2,28.3,28.18,28.23,62800.0,19.6332,19.7028,19.6193,19.6541,62800.0
2007-12-20 14:10:00,28.23,28.36,28.22,28.35,56100.0,19.6541,19.7446,19.6471,19.7377,56100.0
2007-12-20 14:20:00,28.35,28.48,28.34,28.45,25700.0,19.7377,19.8282,19.7307,19.8073,25700.0
2007-12-20 14:30:00,28.44,28.53,28.43,28.48,28400.0,19.8003,19.863,19.7933,19.8282,28400.0
2007-12-20 14:40:00,28.48,28.55,28.47,28.54,80400.0,19.8282,19.8769,19.8212,19.8699,80400.0
2007-12-20 14:50:00,28.55,28.58,28.49,28.53,106200.0,19.8769,19.8978,19.8351,19.863,106200.0
2007-12-20 15:00:00,28.53,28.57,28.45,28.56,103500.0,19.863,19.8908,19.8073,19.8839,103500.0
2007-12-20 15:10:00,28.57,28.66,28.56,28.62,47200.0,19.8908,19.9535,19.8839,19.9256,47200.0
2007-12-20 15:20:00,28.61,28.62,28.56,28.62,39900.0,19.9187,19.9256,19.8839,19.9256,39900.0
2007-12-20 15:30:00,28.6,28.61,28.53,28.59,70200.0,19.9117,19.9187,19.863,19.9047,70200.0
2007-12-20 15:40:00,28.58,28.64,28.53,28.63,63200.0,19.8978,19.9396,19.863,19.9326,63200.0
2007-12-20 15:50:00,28.64,28.81,28.62,28.72,140900.0,19.9396,20.0579,19.9256,19.9953,140900.0
2007-12-21 09:30:00,29.2,29.37,28.76,29.29,225400.0,20.3294,20.4478,20.0231,20.3921,225400.0
2007-12-21 09:40:00,29.33,29.35,29.01,29.01,44100.0,20.4199,20.4339,20.1972,20.1972,44100.0
2007-12-21 09:50:00,29.09,29.09,28.75,28.83,70100.0,20.2528,20.2528,20.0161,20.0718,70100.0
2007-12-21 10:00:00,28.84,29.05,28.82,29.03,18300.0,20.0788,20.225,20.0649,20.2111,18300.0
2007-12-21 10:10:00,29.02,29.05,28.88,28.92,27000.0,20.2041,20.225,20.1066,20.1345,27000.0
2007-12-21 10:20:00,28.93,29.04,28.92,29.04,14100.0,20.1415,20.218,20.1345,20.218,14100.0
2007-12-21 10:30:00,29.02,29.11,29.02,29.05,34400.0,20.2041,20.2668,20.2041,20.225,34400.0
2007-12-21 10:40:00,29.06,29.18,29.06,29.1,26000.0,20.232,20.3155,20.232,20.2598,26000.0
2007-12-21 10:50:00,29.08,29.12,29.06,29.11,9700.0,20.2459,20.2737,20.232,20.2668,9700.0
2007-12-21 11:00:00,29.1,29.24,29.1,29.24,12100.0,20.2598,20.3573,20.2598,20.3573,12100.0
2007-12-21 11:10:00,29.24,29.28,29.22,29.24,16600.0,20.3573,20.3851,20.3434,20.3573,16600.0
2007-12-21 11:20:00,29.25,29.28,29.17,29.18,22400.0,20.3642,20.3851,20.3085,20.3155,22400.0
2007-12-21 11:30:00,29.18,29.18,29.03,29.05,10800.0,20.3155,20.3155,20.2111,20.225,10800.0
2007-12-21 11:40:00,29.05,29.09,29.02,29.09,12900.0,20.225,20.2528,20.2041,20.2528,12900.0
2007-12-21 11:50:00,29.09,29.15,29.07,29.09,10900.0,20.2528,20.2946,20.2389,20.2528,10900.0
2007-12-21 12:00:00,29.09,29.18,29.08,29.17,15800.0,20.2528,20.3155,20.2459,20.3085,15800.0
2007-12-21 12:10:00,29.17,29.17,29.09,29.13,7800.0,20.3085,20.3085,20.2528,20.2807,7800.0
2007-12-21 12:20:00,29.14,29.23,29.14,29.19,7700.0,20.2877,20.3503,20.2877,20.3225,7700.0
2007-12-21 12:30:00,29.21,29.26,29.18,29.18,13300.0,20.3364,20.3712,20.3155,20.3155,13300.0
2007-12-21 12:40:00,29.19,29.19,29.08,29.08,9500.0,20.3225,20.3225,20.2459,20.2459,9500.0
2007-12-21 12:50:00,29.09,29.1,29.0,29.06,10900.0,20.2528,20.2598,20.1902,20.232,10900.0
2007-12-21 13:00:00,29.05,29.06,28.96,29.05,12700.0,20.225,20.232,20.1623,20.225,12700.0
2007-12-21 13:10:00,29.07,29.1,29.01,29.03,5600.0,20.2389,20.2598,20.1972,20.2111,5600.0
2007-12-21 13:20:00,29.05,29.05,29.0,29.01,6100.0,20.225,20.225,20.1902,20.1972,6100.0
2007-12-21 13:30:00,29.02,29.07,29.0,29.04,7000.0,20.2041,20.2389,20.1902,20.218,7000.0
2007-12-21 13:40:00,29.05,29.06,28.93,28.98,11300.0,20.225,20.232,20.1415,20.1763,11300.0
2007-12-21 13:50:00,28.98,29.0,28.85,28.87,16400.0,20.1763,20.1902,20.0858,20.0997,16400.0
2007-12-21 14:00:00,28.86,28.88,28.83,28.83,20000.0,20.0927,20.1066,20.0718,20.0718,20000.0
2007-12-21 14:10:00,28.83,28.83,28.78,28.8,18600.0,20.0718,20.0718,20.037,20.0509,18600.0
2007-12-21 14:20:00,28.8,28.81,28.79,28.8,10900.0,20.0509,20.0579,20.044,20.0509,10900.0
2007-12-21 14:30:00,28.8,28.81,28.77,28.8,16700.0,20.0509,20.0579,20.0301,20.0509,16700.0
2007-12-21 14:40:00,28.79,28.8,28.76,28.79,15400.0,20.044,20.0509,20.0231,20.044,15400.0
2007-12-21 14:50:00,28.77,28.8,28.77,28.79,14000.0,20.0301,20.0509,20.0301,20.044,14000.0
2007-12-21 15:00:00,28.78,28.8,28.77,28.79,13000.0,20.037,20.0509,20.0301,20.044,13000.0
2007-12-21 15:10:00,28.78,28.79,28.7,28.75,22400.0,20.037,20.044,19.9813,20.0161,22400.0
2007-12-21 15:20:00,28.75,28.76,28.72,28.72,18500.0,20.0161,20.0231,19.9953,19.9953,18500.0
2007-12-21 15:30:00,28.73,28.76,28.61,28.62,50700.0,20.0022,20.0231,19.9187,19.9256,50700.0
2007-12-21 15:40:00,28.62,28.62,28.4,28.44,107900.0,19.9256,19.9256,19.7725,19.8003,107900.0
2007-12-21 15:50:00,28.45,28.57,28.43,28.57,98700.0,19.8073,19.8908,19.7933,19.8908,98700.0
2007-12-24 09:30:00,28.86,28.92,28.65,28.68,36000.0,20.0927,20.1345,19.9465,19.9674,36000.0
2007-12-24 09:40:00,28.7,28.85,28.67,28.67,42400.0,19.9813,20.0858,19.9604,19.9604,42400.0
2007-12-24 09:50:00,28.69,28.7,28.67,28.67,8900.0,19.9744,19.9813,19.9604,19.9604,8900.0
2007-12-24 10:00:00,28.67,28.69,28.56,28.63,32500.0,19.9604,19.9744,19.8839,19.9326,32500.0
2007-12-24 10:10:00,28.63,28.7,28.62,28.7,11000.0,19.9326,19.9813,19.9256,19.9813,11000.0
2007-12-24 10:20:00,28.7,28.76,28.68,28.76,18400.0,19.9813,20.0231,19.9674,20.0231,18400.0
2007-12-24 10:30:00,28.78,28.81,28.7,28.81,24300.0,20.037,20.0579,19.9813,20.0579,24300.0
2007-12-24 10:40:00,28.81,28.84,28.68,28.69,22400.0,20.0579,20.0788,19.9674,19.9744,22400.0
2007-12-24 10:50:00,28.69,28.72,28.66,28.7,12500.0,19.9744,19.9953,19.9535,19.9813,12500.0
2007-12-24 11:00:00,28.68,28.7,28.68,28.69,6700.0,19.9674,19.9813,19.9674,19.9744,6700.0
2007-12-24 11:10:00,28.7,28.73,28.67,28.69,17300.0,19.9813,20.0022,19.9604,19.9744,17300.0
2007-12-24 11:20:00,28.69,28.74,28.68,28.69,18600.0,19.9744,20.0092,19.9674,19.9744,18600.0
2007-12-24 11:30:00,28.7,28.81,28.68,28.68,22300.0,19.9813,20.0579,19.9674,19.9674,22300.0
2007-12-24 11:40:00,28.69,28.7,28.67,28.68,5100.0,19.9744,19.9813,19.9604,19.9674,5100.0
2007-12-24 11:50:00,28.67,28.68,28.66,28.66,5400.0,19.9604,19.9674,19.9535,19.9535,5400.0
2007-12-24 12:00:00,28.66,28.74,28.65,28.74,18500.0,19.9535,20.0092,19.9465,20.0092,18500.0
2007-12-24 12:10:00,28.75,28.75,28.69,28.69,12900.0,20.0161,20.0161,19.9744,19.9744,12900.0
2007-12-24 12:20:00,28.69,28.78,28.69,28.76,25500.0,19.9744,20.037,19.9744,20.0231,25500.0
2007-12-24 12:30:00,28.74,28.89,28.7,28.87,18300.0,20.0092,20.1136,19.9813,20.0997,18300.0
2007-12-24 12:40:00,28.89,29.1,28.88,29.03,21600.0,20.1136,20.2598,20.1066,20.2111,21600.0
2007-12-24 12:50:00,29.02,29.06,28.94,28.95,24800.0,20.2041,20.232,20.1484,20.1554,24800.0
2007-12-24 13:00:00,28.95,29.0,28.95,29.0,9400.0,20.1554,20.1902,20.1554,20.1902,9400.0
2007-12-24 13:10:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:20:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:40:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 13:50:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:00:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:10:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:20:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:40:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 14:50:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:00:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:10:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:20:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:30:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:40:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-24 15:50:00,29.0,29.0,29.0,29.0,0.0,20.1902,20.1902,20.1902,20.1902,0.0
2007-12-26 09:30:00,29.36,29.36,28.53,28.6,25200.0,20.4408,20.4408,19.863,19.9117,25200.0
2007-12-26 09:40:00,28.62,28.64,28.5,28.54,7900.0,19.9256,19.9396,19.8421,19.8699,7900.0
2007-12-26 09:50:00,28.54,28.56,28.31,28.32,19400.0,19.8699,19.8839,19.7098,19.7168,19400.0
2007-12-26 10:00:00,28.32,28.5,28.31,28.48,15000.0,19.7168,19.8421,19.7098,19.8282,15000.0
2007-12-26 10:10:00,28.47,28.51,28.38,28.42,14800.0,19.8212,19.849,19.7585,19.7864,14800.0
2007-12-26 10:20:00,28.39,28.42,28.26,28.29,21300.0,19.7655,19.7864,19.675,19.6959,21300.0
2007-12-26 10:30:00,28.32,28.32,28.21,28.22,15500.0,19.7168,19.7168,19.6402,19.6471,15500.0
2007-12-26 10:40:00,28.21,28.22,28.14,28.18,10000.0,19.6402,19.6471,19.5914,19.6193,10000.0
2007-12-26 10:50:00,28.17,28.18,28.02,28.04,32100.0,19.6123,19.6193,19.5079,19.5218,32100.0
2007-12-26 11:00:00,28.04,28.09,27.99,28.05,31800.0,19.5218,19.5566,19.487,19.5288,31800.0
2007-12-26 11:10:00,28.05,28.09,28.04,28.09,22700.0,19.5288,19.5566,19.5218,19.5566,22700.0
2007-12-26 11:20:00,28.07,28.19,28.07,28.15,15000.0,19.5427,19.6263,19.5427,19.5984,15000.0
2007-12-26 11:30:00,28.16,28.29,28.13,28.25,25700.0,19.6054,19.6959,19.5845,19.668,25700.0
2007-12-26 11:40:00,28.24,28.24,28.06,28.23,29900.0,19.6611,19.6611,19.5357,19.6541,29900.0
2007-12-26 11:50:00,28.23,28.25,28.19,28.21,17000.0,19.6541,19.668,19.6263,19.6402,17000.0
2007-12-26 12:00:00,28.2,28.25,28.2,28.24,8300.0,19.6332,19.668,19.6332,19.6611,8300.0
2007-12-26 12:10:00,28.25,28.27,28.24,28.26,10100.0,19.668,19.682,19.6611,19.675,10100.0
2007-12-26 12:20:00,28.26,28.41,28.26,28.39,10500.0,19.675,19.7794,19.675,19.7655,10500.0
2007-12-26 12:30:00,28.39,28.45,28.39,28.44,16500.0,19.7655,19.8073,19.7655,19.8003,16500.0
2007-12-26 12:40:00,28.43,28.45,28.43,28.44,13100.0,19.7933,19.8073,19.7933,19.8003,13100.0
2007-12-26 12:50:00,28.44,28.53,28.44,28.5,17700.0,19.8003,19.863,19.8003,19.8421,17700.0
2007-12-26 13:00:00,28.49,28.52,28.48,28.48,14700.0,19.8351,19.856,19.8282,19.8282,14700.0
2007-12-26 13:10:00,28.48,28.52,28.48,28.5,12500.0,19.8282,19.856,19.8282,19.8421,12500.0
2007-12-26 13:20:00,28.49,28.51,28.49,28.51,15900.0,19.8351,19.849,19.8351,19.849,15900.0
2007-12-26 13:30:00,28.5,28.51,28.49,28.5,12500.0,19.8421,19.849,19.8351,19.8421,12500.0
2007-12-26 13:40:00,28.5,28.57,28.47,28.57,14400.0,19.8421,19.8908,19.8212,19.8908,14400.0
2007-12-26 13:50:00,28.58,28.6,28.55,28.6,10600.0,19.8978,19.9117,19.8769,19.9117,10600.0
2007-12-26 14:00:00,28.6,28.64,28.59,28.62,9000.0,19.9117,19.9396,19.9047,19.9256,9000.0
2007-12-26 14:10:00,28.62,28.62,28.38,28.42,14800.0,19.9256,19.9256,19.7585,19.7864,14800.0
2007-12-26 14:20:00,28.42,28.5,28.42,28.49,7900.0,19.7864,19.8421,19.7864,19.8351,7900.0
2007-12-26 14:30:00,28.5,28.54,28.49,28.53,10300.0,19.8421,19.8699,19.8351,19.863,10300.0
2007-12-26 14:40:00,28.53,28.56,28.53,28.55,5900.0,19.863,19.8839,19.863,19.8769,5900.0
2007-12-26 14:50:00,28.56,28.56,28.5,28.54,15300.0,19.8839,19.8839,19.8421,19.8699,15300.0
2007-12-26 15:00:00,28.54,28.55,28.54,28.55,11300.0,19.8699,19.8769,19.8699,19.8769,11300.0
2007-12-26 15:10:00,28.55,28.62,28.55,28.62,12300.0,19.8769,19.9256,19.8769,19.9256,12300.0
2007-12-26 15:20:00,28.61,28.67,28.61,28.65,20600.0,19.9187,19.9604,19.9187,19.9465,20600.0
2007-12-26 15:30:00,28.65,28.65,28.45,28.59,31500.0,19.9465,19.9465,19.8073,19.9047,31500.0
2007-12-26 15:40:00,28.58,28.6,28.46,28.55,21100.0,19.8978,19.9117,19.8142,19.8769,21100.0
2007-12-26 15:50:00,28.55,28.59,28.43,28.53,44000.0,19.8769,19.9047,19.7933,19.863,44000.0
2007-12-27 09:30:00,28.54,28.54,28.05,28.17,16800.0,19.8699,19.8699,19.5288,19.6123,16800.0
2007-12-27 09:40:00,28.19,28.31,28.08,28.29,13000.0,19.6263,19.7098,19.5497,19.6959,13000.0
2007-12-27 09:50:00,28.29,28.38,28.17,28.18,4400.0,19.6959,19.7585,19.6123,19.6193,4400.0
2007-12-27 10:00:00,28.16,28.23,28.08,28.11,8900.0,19.6054,19.6541,19.5497,19.5706,8900.0
2007-12-27 10:10:00,28.11,28.14,28.07,28.08,9700.0,19.5706,19.5914,19.5427,19.5497,9700.0
2007-12-27 10:20:00,28.11,28.12,28.07,28.1,11400.0,19.5706,19.5775,19.5427,19.5636,11400.0
2007-12-27 10:30:00,28.1,28.1,28.0,28.02,7600.0,19.5636,19.5636,19.494,19.5079,7600.0
2007-12-27 10:40:00,28.02,28.05,28.01,28.05,9600.0,19.5079,19.5288,19.5009,19.5288,9600.0
2007-12-27 10:50:00,28.05,28.07,28.0,28.02,8300.0,19.5288,19.5427,19.494,19.5079,8300.0
2007-12-27 11:00:00,28.02,28.02,27.98,27.98,11800.0,19.5079,19.5079,19.4801,19.4801,11800.0
2007-12-27 11:10:00,27.98,28.06,27.91,28.05,18000.0,19.4801,19.5357,19.4313,19.5288,18000.0
2007-12-27 11:20:00,28.05,28.16,28.04,28.14,7700.0,19.5288,19.6054,19.5218,19.5914,7700.0
2007-12-27 11:30:00,28.15,28.15,28.0,28.0,4100.0,19.5984,19.5984,19.494,19.494,4100.0
2007-12-27 11:40:00,28.0,28.05,28.0,28.0,5100.0,19.494,19.5288,19.494,19.494,5100.0
2007-12-27 11:50:00,28.0,28.04,28.0,28.0,8700.0,19.494,19.5218,19.494,19.494,8700.0
2007-12-27 12:00:00,28.0,28.03,27.92,27.96,4800.0,19.494,19.5149,19.4383,19.4661,4800.0
2007-12-27 12:10:00,27.95,27.96,27.89,27.89,8000.0,19.4592,19.4661,19.4174,19.4174,8000.0
2007-12-27 12:20:00,27.91,27.94,27.82,27.82,8000.0,19.4313,19.4522,19.3687,19.3687,8000.0
2007-12-27 12:30:00,27.87,27.89,27.76,27.76,6900.0,19.4035,19.4174,19.3269,19.3269,6900.0
2007-12-27 12:40:00,27.76,27.82,27.75,27.81,10600.0,19.3269,19.3687,19.3199,19.3617,10600.0
2007-12-27 12:50:00,27.79,27.82,27.79,27.8,7300.0,19.3478,19.3687,19.3478,19.3547,7300.0
2007-12-27 13:00:00,27.8,27.82,27.78,27.82,8600.0,19.3547,19.3687,19.3408,19.3687,8600.0
2007-12-27 13:10:00,27.82,27.85,27.79,27.8,12700.0,19.3687,19.3895,19.3478,19.3547,12700.0
2007-12-27 13:20:00,27.8,27.85,27.77,27.85,5400.0,19.3547,19.3895,19.3338,19.3895,5400.0
2007-12-27 13:30:00,27.85,27.85,27.82,27.82,7400.0,19.3895,19.3895,19.3687,19.3687,7400.0
2007-12-27 13:40:00,27.82,27.85,27.81,27.84,5500.0,19.3687,19.3895,19.3617,19.3826,5500.0
2007-12-27 13:50:00,27.85,27.87,27.8,27.81,13500.0,19.3895,19.4035,19.3547,19.3617,13500.0
2007-12-27 14:00:00,27.81,27.85,27.8,27.84,26100.0,19.3617,19.3895,19.3547,19.3826,26100.0
2007-12-27 14:10:00,27.85,27.85,27.83,27.85,8900.0,19.3895,19.3895,19.3756,19.3895,8900.0
2007-12-27 14:20:00,27.85,27.86,27.81,27.81,16400.0,19.3895,19.3965,19.3617,19.3617,16400.0
2007-12-27 14:30:00,27.81,27.81,27.65,27.65,26100.0,19.3617,19.3617,19.2503,19.2503,26100.0
2007-12-27 14:40:00,27.65,27.66,27.57,27.64,26400.0,19.2503,19.2573,19.1946,19.2433,26400.0
2007-12-27 14:50:00,27.64,27.67,27.6,27.6,21000.0,19.2433,19.2642,19.2155,19.2155,21000.0
2007-12-27 15:00:00,27.61,27.7,27.6,27.69,23900.0,19.2225,19.2851,19.2155,19.2782,23900.0
2007-12-27 15:10:00,27.7,27.74,27.69,27.73,29200.0,19.2851,19.313,19.2782,19.306,29200.0
2007-12-27 15:20:00,27.73,27.77,27.71,27.71,32700.0,19.306,19.3338,19.2921,19.2921,32700.0
2007-12-27 15:30:00,27.71,27.73,27.65,27.67,34300.0,19.2921,19.306,19.2503,19.2642,34300.0
2007-12-27 15:40:00,27.66,27.67,27.55,27.64,48400.0,19.2573,19.2642,19.1807,19.2433,48400.0
2007-12-27 15:50:00,27.64,27.7,27.56,27.65,77400.0,19.2433,19.2851,19.1876,19.2503,77400.0
2007-12-28 09:30:00,27.73,28.04,27.66,27.74,14000.0,19.306,19.5218,19.2573,19.313,14000.0
2007-12-28 09:40:00,27.73,27.73,27.62,27.71,10200.0,19.306,19.306,19.2294,19.2921,10200.0
2007-12-28 09:50:00,27.72,27.89,27.68,27.89,19600.0,19.299,19.4174,19.2712,19.4174,19600.0
2007-12-28 10:00:00,27.86,27.88,27.5,27.54,30500.0,19.3965,19.4104,19.1459,19.1737,30500.0
2007-12-28 10:10:00,27.53,27.61,27.51,27.61,11000.0,19.1668,19.2225,19.1528,19.2225,11000.0
2007-12-28 10:20:00,27.64,27.79,27.64,27.74,8700.0,19.2433,19.3478,19.2433,19.313,8700.0
2007-12-28 10:30:00,27.75,27.75,27.7,27.7,6100.0,19.3199,19.3199,19.2851,19.2851,6100.0
2007-12-28 10:40:00,27.7,27.7,27.7,27.7,0.0,19.2851,19.2851,19.2851,19.2851,0.0
2007-12-28 10:50:00,27.64,27.64,27.62,27.62,300.0,19.2433,19.2433,19.2294,19.2294,300.0
2007-12-28 11:00:00,27.64,27.65,27.61,27.61,12500.0,19.2433,19.2503,19.2225,19.2225,12500.0
2007-12-28 11:10:00,27.62,27.76,27.61,27.75,19500.0,19.2294,19.3269,19.2225,19.3199,19500.0
2007-12-28 11:20:00,27.75,27.83,27.75,27.81,8200.0,19.3199,19.3756,19.3199,19.3617,8200.0
2007-12-28 11:30:00,27.81,27.88,27.81,27.86,20700.0,19.3617,19.4104,19.3617,19.3965,20700.0
2007-12-28 11:40:00,27.86,27.86,27.77,27.81,16200.0,19.3965,19.3965,19.3338,19.3617,16200.0
2007-12-28 11:50:00,27.79,27.86,27.77,27.86,10500.0,19.3478,19.3965,19.3338,19.3965,10500.0
2007-12-28 12:00:00,27.86,27.89,27.8,27.84,22700.0,19.3965,19.4174,19.3547,19.3826,22700.0
2007-12-28 12:10:00,27.83,27.83,27.77,27.82,10100.0,19.3756,19.3756,19.3338,19.3687,10100.0
2007-12-28 12:20:00,27.81,27.83,27.8,27.81,12400.0,19.3617,19.3756,19.3547,19.3617,12400.0
2007-12-28 12:30:00,27.81,27.82,27.79,27.81,7300.0,19.3617,19.3687,19.3478,19.3617,7300.0
2007-12-28 12:40:00,27.81,27.82,27.72,27.75,20600.0,19.3617,19.3687,19.299,19.3199,20600.0
2007-12-28 12:50:00,27.74,27.76,27.67,27.67,8500.0,19.313,19.3269,19.2642,19.2642,8500.0
2007-12-28 13:00:00,27.67,27.76,27.67,27.75,26000.0,19.2642,19.3269,19.2642,19.3199,26000.0
2007-12-28 13:10:00,27.75,27.76,27.73,27.74,8800.0,19.3199,19.3269,19.306,19.313,8800.0
2007-12-28 13:20:00,27.75,27.75,27.74,27.75,7400.0,19.3199,19.3199,19.313,19.3199,7400.0
2007-12-28 13:30:00,27.75,27.75,27.67,27.68,13300.0,19.3199,19.3199,19.2642,19.2712,13300.0
2007-12-28 13:40:00,27.68,27.71,27.66,27.66,11000.0,19.2712,19.2921,19.2573,19.2573,11000.0
2007-12-28 13:50:00,27.66,27.66,27.58,27.6,17400.0,19.2573,19.2573,19.2016,19.2155,17400.0
2007-12-28 14:00:00,27.6,27.71,27.59,27.67,20300.0,19.2155,19.2921,19.2085,19.2642,20300.0
2007-12-28 14:10:00,27.65,27.69,27.65,27.68,11000.0,19.2503,19.2782,19.2503,19.2712,11000.0
2007-12-28 14:20:00,27.67,27.68,27.65,27.65,13100.0,19.2642,19.2712,19.2503,19.2503,13100.0
2007-12-28 14:30:00,27.66,27.68,27.63,27.65,14600.0,19.2573,19.2712,19.2364,19.2503,14600.0
2007-12-28 14:40:00,27.65,27.66,27.58,27.62,6500.0,19.2503,19.2573,19.2016,19.2294,6500.0
2007-12-28 14:50:00,27.61,27.62,27.57,27.6,6100.0,19.2225,19.2294,19.1946,19.2155,6100.0
2007-12-28 15:00:00,27.6,27.62,27.51,27.53,22800.0,19.2155,19.2294,19.1528,19.1668,22800.0
2007-12-28 15:10:00,27.51,27.59,27.5,27.53,24100.0,19.1528,19.2085,19.1459,19.1668,24100.0
2007-12-28 15:20:00,27.52,27.6,27.5,27.53,42500.0,19.1598,19.2155,19.1459,19.1668,42500.0
2007-12-28 15:30:00,27.55,27.64,27.55,27.61,38300.0,19.1807,19.2433,19.1807,19.2225,38300.0
2007-12-28 15:40:00,27.61,27.7,27.61,27.65,48200.0,19.2225,19.2851,19.2225,19.2503,48200.0
2007-12-28 15:50:00,27.67,27.75,27.6,27.65,98500.0,19.2642,19.3199,19.2155,19.2503,98500.0
2007-12-31 09:30:00,27.58,27.7,27.5,27.67,20900.0,19.2016,19.2851,19.1459,19.2642,20900.0
2007-12-31 09:40:00,27.67,27.71,27.52,27.69,35500.0,19.2642,19.2921,19.1598,19.2782,35500.0
2007-12-31 09:50:00,27.69,27.76,27.69,27.73,20300.0,19.2782,19.3269,19.2782,19.306,20300.0
2007-12-31 10:00:00,27.73,27.85,27.72,27.78,17600.0,19.306,19.3895,19.299,19.3408,17600.0
2007-12-31 10:10:00,27.79,27.9,27.77,27.8,27900.0,19.3478,19.4244,19.3338,19.3547,27900.0
2007-12-31 10:20:00,27.8,27.82,27.61,27.61,14000.0,19.3547,19.3687,19.2225,19.2225,14000.0
2007-12-31 10:30:00,27.61,27.77,27.6,27.6,32900.0,19.2225,19.3338,19.2155,19.2155,32900.0
2007-12-31 10:40:00,27.61,27.61,27.5,27.51,21800.0,19.2225,19.2225,19.1459,19.1528,21800.0
2007-12-31 10:50:00,27.53,27.55,27.48,27.53,56400.0,19.1668,19.1807,19.1319,19.1668,56400.0
2007-12-31 11:00:00,27.51,27.51,27.47,27.49,12600.0,19.1528,19.1528,19.125,19.1389,12600.0
2007-12-31 11:10:00,27.48,27.57,27.44,27.51,19400.0,19.1319,19.1946,19.1041,19.1528,19400.0
2007-12-31 11:20:00,27.5,27.53,27.48,27.51,15200.0,19.1459,19.1668,19.1319,19.1528,15200.0
2007-12-31 11:30:00,27.53,27.63,27.51,27.55,26000.0,19.1668,19.2364,19.1528,19.1807,26000.0
2007-12-31 11:40:00,27.55,27.6,27.51,27.56,13100.0,19.1807,19.2155,19.1528,19.1876,13100.0
2007-12-31 11:50:00,27.54,27.65,27.51,27.65,17700.0,19.1737,19.2503,19.1528,19.2503,17700.0
2007-12-31 12:00:00,27.63,27.87,27.63,27.86,26800.0,19.2364,19.4035,19.2364,19.3965,26800.0
2007-12-31 12:10:00,27.86,27.86,27.67,27.68,12800.0,19.3965,19.3965,19.2642,19.2712,12800.0
2007-12-31 12:20:00,27.67,27.74,27.64,27.65,12700.0,19.2642,19.313,19.2433,19.2503,12700.0
2007-12-31 12:30:00,27.66,27.68,27.6,27.66,11200.0,19.2573,19.2712,19.2155,19.2573,11200.0
2007-12-31 12:40:00,27.68,27.68,27.59,27.63,25200.0,19.2712,19.2712,19.2085,19.2364,25200.0
2007-12-31 12:50:00,27.63,27.74,27.63,27.74,98900.0,19.2364,19.313,19.2364,19.313,98900.0
2007-12-31 13:00:00,27.7,27.79,27.7,27.79,12100.0,19.2851,19.3478,19.2851,19.3478,12100.0
2007-12-31 13:10:00,27.79,27.83,27.78,27.8,12600.0,19.3478,19.3756,19.3408,19.3547,12600.0
2007-12-31 13:20:00,27.81,27.82,27.76,27.8,13300.0,19.3617,19.3687,19.3269,19.3547,13300.0
2007-12-31 13:30:00,27.8,27.8,27.71,27.75,10200.0,19.3547,19.3547,19.2921,19.3199,10200.0
2007-12-31 13:40:00,27.75,27.79,27.71,27.79,11800.0,19.3199,19.3478,19.2921,19.3478,11800.0
2007-12-31 13:50:00,27.79,27.8,27.76,27.8,13600.0,19.3478,19.3547,19.3269,19.3547,13600.0
2007-12-31 14:00:00,27.79,27.84,27.72,27.75,20600.0,19.3478,19.3826,19.299,19.3199,20600.0
2007-12-31 14:10:00,27.74,27.82,27.7,27.73,24600.0,19.313,19.3687,19.2851,19.306,24600.0
2007-12-31 14:20:00,27.73,27.75,27.68,27.68,16400.0,19.306,19.3199,19.2712,19.2712,16400.0
2007-12-31 14:30:00,27.66,27.76,27.63,27.76,12600.0,19.2573,19.3269,19.2364,19.3269,12600.0
2007-12-31 14:40:00,27.77,27.79,27.69,27.79,15500.0,19.3338,19.3478,19.2782,19.3478,15500.0
2007-12-31 14:50:00,27.8,27.83,27.78,27.81,12900.0,19.3547,19.3756,19.3408,19.3617,12900.0
2007-12-31 15:00:00,27.79,27.81,27.74,27.78,17300.0,19.3478,19.3617,19.313,19.3408,17300.0
2007-12-31 15:10:00,27.78,27.91,27.78,27.89,17800.0,19.3408,19.4313,19.3408,19.4174,17800.0
2007-12-31 15:20:00,27.89,27.9,27.82,27.86,19000.0,19.4174,19.4244,19.3687,19.3965,19000.0
2007-12-31 15:30:00,27.86,27.96,27.82,27.92,66500.0,19.3965,19.4661,19.3687,19.4383,66500.0
2007-12-31 15:40:00,27.92,28.01,27.8,27.88,53800.0,19.4383,19.5009,19.3547,19.4104,53800.0
2007-12-31 15:50:00,27.89,27.89,27.72,27.77,77600.0,19.4174,19.4174,19.299,19.3338,77600.0
2008-01-02 09:30:00,27.7,28.53,27.7,28.52,186100.0,19.2851,19.863,19.2851,19.856,186100.0
2008-01-02 09:40:00,28.55,28.96,28.54,28.8,99300.0,19.8769,20.1623,19.8699,20.0509,99300.0
2008-01-02 09:50:00,28.8,29.12,28.73,29.01,76600.0,20.0509,20.2737,20.0022,20.1972,76600.0
2008-01-02 10:00:00,29.01,29.13,28.83,29.11,68600.0,20.1972,20.2807,20.0718,20.2668,68600.0
2008-01-02 10:10:00,29.12,29.17,28.85,28.87,64700.0,20.2737,20.3085,20.0858,20.0997,64700.0
2008-01-02 10:20:00,28.86,29.15,28.84,29.14,75600.0,20.0927,20.2946,20.0788,20.2877,75600.0
2008-01-02 10:30:00,29.13,29.13,29.0,29.03,95300.0,20.2807,20.2807,20.1902,20.2111,95300.0
2008-01-02 10:40:00,29.03,29.03,28.85,28.85,55100.0,20.2111,20.2111,20.0858,20.0858,55100.0
2008-01-02 10:50:00,28.86,28.98,28.77,28.8,48100.0,20.0927,20.1763,20.0301,20.0509,48100.0
2008-01-02 11:00:00,28.8,28.92,28.79,28.8,44700.0,20.0509,20.1345,20.044,20.0509,44700.0
2008-01-02 11:10:00,28.82,28.86,28.77,28.78,88300.0,20.0649,20.0927,20.0301,20.037,88300.0
2008-01-02 11:20:00,28.78,28.81,28.62,28.63,49000.0,20.037,20.0579,19.9256,19.9326,49000.0
2008-01-02 11:30:00,28.61,28.64,28.54,28.62,65000.0,19.9187,19.9396,19.8699,19.9256,65000.0
2008-01-02 11:40:00,28.61,28.62,28.5,28.51,40400.0,19.9187,19.9256,19.8421,19.849,40400.0
2008-01-02 11:50:00,28.51,28.53,28.46,28.52,177300.0,19.849,19.863,19.8142,19.856,177300.0
2008-01-02 12:00:00,28.52,28.55,28.38,28.38,63400.0,19.856,19.8769,19.7585,19.7585,63400.0
2008-01-02 12:10:00,28.38,28.39,28.33,28.34,27600.0,19.7585,19.7655,19.7237,19.7307,27600.0
2008-01-02 12:20:00,28.33,28.34,28.3,28.3,36900.0,19.7237,19.7307,19.7028,19.7028,36900.0
2008-01-02 12:30:00,28.31,28.42,28.31,28.4,87500.0,19.7098,19.7864,19.7098,19.7725,87500.0
2008-01-02 12:40:00,28.4,28.41,28.33,28.33,24100.0,19.7725,19.7794,19.7237,19.7237,24100.0
2008-01-02 12:50:00,28.33,28.4,28.31,28.34,34900.0,19.7237,19.7725,19.7098,19.7307,34900.0
2008-01-02 13:00:00,28.35,28.41,28.26,28.27,52200.0,19.7377,19.7794,19.675,19.682,52200.0
2008-01-02 13:10:00,28.28,28.28,28.18,28.23,40200.0,19.6889,19.6889,19.6193,19.6541,40200.0
2008-01-02 13:20:00,28.23,28.29,28.18,28.24,29400.0,19.6541,19.6959,19.6193,19.6611,29400.0
2008-01-02 13:30:00,28.27,28.4,28.21,28.33,44600.0,19.682,19.7725,19.6402,19.7237,44600.0
2008-01-02 13:40:00,28.31,28.47,28.29,28.4,50800.0,19.7098,19.8212,19.6959,19.7725,50800.0
2008-01-02 13:50:00,28.42,28.54,28.32,28.46,58400.0,19.7864,19.8699,19.7168,19.8142,58400.0
2008-01-02 14:00:00,28.46,28.55,28.4,28.55,48100.0,19.8142,19.8769,19.7725,19.8769,48100.0
2008-01-02 14:10:00,28.55,28.66,28.54,28.56,58400.0,19.8769,19.9535,19.8699,19.8839,58400.0
2008-01-02 14:20:00,28.56,28.56,28.4,28.4,48100.0,19.8839,19.8839,19.7725,19.7725,48100.0
2008-01-02 14:30:00,28.42,28.47,28.4,28.4,35400.0,19.7864,19.8212,19.7725,19.7725,35400.0
2008-01-02 14:40:00,28.4,28.46,28.4,28.45,35500.0,19.7725,19.8142,19.7725,19.8073,35500.0
2008-01-02 14:50:00,28.45,28.53,28.4,28.4,29100.0,19.8073,19.863,19.7725,19.7725,29100.0
2008-01-02 15:00:00,28.4,28.43,28.28,28.4,49600.0,19.7725,19.7933,19.6889,19.7725,49600.0
2008-01-02 15:10:00,28.41,28.42,28.36,28.4,47700.0,19.7794,19.7864,19.7446,19.7725,47700.0
2008-01-02 15:20:00,28.39,28.45,28.37,28.38,48000.0,19.7655,19.8073,19.7516,19.7585,48000.0
2008-01-02 15:30:00,28.39,28.45,28.34,28.39,75100.0,19.7655,19.8073,19.7307,19.7655,75100.0
2008-01-02 15:40:00,28.39,28.42,28.34,28.35,64500.0,19.7655,19.7864,19.7307,19.7377,64500.0
2008-01-02 15:50:00,28.35,28.43,28.34,28.43,119000.0,19.7377,19.7933,19.7307,19.7933,119000.0
2008-01-03 09:30:00,28.55,28.75,28.31,28.34,39600.0,19.8769,20.0161,19.7098,19.7307,39600.0
2008-01-03 09:40:00,28.36,28.4,28.25,28.3,46400.0,19.7446,19.7725,19.668,19.7028,46400.0
2008-01-03 09:50:00,28.31,28.4,28.3,28.37,20700.0,19.7098,19.7725,19.7028,19.7516,20700.0
2008-01-03 10:00:00,28.38,28.71,28.37,28.71,43000.0,19.7585,19.9883,19.7516,19.9883,43000.0
2008-01-03 10:10:00,28.7,28.78,28.64,28.66,59400.0,19.9813,20.037,19.9396,19.9535,59400.0
2008-01-03 10:20:00,28.65,28.79,28.59,28.79,32300.0,19.9465,20.044,19.9047,20.044,32300.0
2008-01-03 10:30:00,28.79,28.95,28.77,28.9,56100.0,20.044,20.1554,20.0301,20.1206,56100.0
2008-01-03 10:40:00,28.89,29.2,28.88,29.16,74300.0,20.1136,20.3294,20.1066,20.3016,74300.0
2008-01-03 10:50:00,29.15,29.18,29.11,29.13,50000.0,20.2946,20.3155,20.2668,20.2807,50000.0
2008-01-03 11:00:00,29.12,29.24,29.12,29.24,57100.0,20.2737,20.3573,20.2737,20.3573,57100.0
2008-01-03 11:10:00,29.24,29.4,29.23,29.38,54700.0,20.3573,20.4687,20.3503,20.4548,54700.0
2008-01-03 11:20:00,29.38,29.45,29.25,29.25,32300.0,20.4548,20.5035,20.3642,20.3642,32300.0
2008-01-03 11:30:00,29.25,29.25,28.88,28.89,47000.0,20.3642,20.3642,20.1066,20.1136,47000.0
2008-01-03 11:40:00,28.9,28.92,28.83,28.84,19900.0,20.1206,20.1345,20.0718,20.0788,19900.0
2008-01-03 11:50:00,28.84,28.88,28.79,28.86,20200.0,20.0788,20.1066,20.044,20.0927,20200.0
2008-01-03 12:00:00,28.89,28.89,28.87,28.88,13500.0,20.1136,20.1136,20.0997,20.1066,13500.0
2008-01-03 12:10:00,28.89,28.9,28.88,28.89,15700.0,20.1136,20.1206,20.1066,20.1136,15700.0
2008-01-03 12:20:00,28.9,28.91,28.86,28.89,35600.0,20.1206,20.1275,20.0927,20.1136,35600.0
2008-01-03 12:30:00,28.89,29.05,28.89,29.02,45700.0,20.1136,20.225,20.1136,20.2041,45700.0
2008-01-03 12:40:00,29.03,29.03,28.86,28.96,21200.0,20.2111,20.2111,20.0927,20.1623,21200.0
2008-01-03 12:50:00,28.96,28.97,28.85,28.97,37200.0,20.1623,20.1693,20.0858,20.1693,37200.0
2008-01-03 13:00:00,28.93,28.97,28.88,28.92,33200.0,20.1415,20.1693,20.1066,20.1345,33200.0
2008-01-03 13:10:00,28.93,29.0,28.86,28.86,39000.0,20.1415,20.1902,20.0927,20.0927,39000.0
2008-01-03 13:20:00,28.86,28.98,28.85,28.98,46100.0,20.0927,20.1763,20.0858,20.1763,46100.0
2008-01-03 13:30:00,28.96,29.02,28.93,28.95,37700.0,20.1623,20.2041,20.1415,20.1554,37700.0
2008-01-03 13:40:00,28.95,29.01,28.94,29.0,32300.0,20.1554,20.1972,20.1484,20.1902,32300.0
2008-01-03 13:50:00,29.0,29.0,28.86,28.89,29000.0,20.1902,20.1902,20.0927,20.1136,29000.0
2008-01-03 14:00:00,28.87,28.89,28.85,28.85,16300.0,20.0997,20.1136,20.0858,20.0858,16300.0
2008-01-03 14:10:00,28.85,28.88,28.81,28.81,40300.0,20.0858,20.1066,20.0579,20.0579,40300.0
2008-01-03 14:20:00,28.81,28.83,28.78,28.81,23100.0,20.0579,20.0718,20.037,20.0579,23100.0
2008-01-03 14:30:00,28.82,28.93,28.78,28.93,26200.0,20.0649,20.1415,20.037,20.1415,26200.0
2008-01-03 14:40:00,28.93,29.0,28.9,28.99,33700.0,20.1415,20.1902,20.1206,20.1832,33700.0
2008-01-03 14:50:00,28.99,29.0,28.86,28.89,28000.0,20.1832,20.1902,20.0927,20.1136,28000.0
2008-01-03 15:00:00,28.89,28.98,28.85,28.98,50700.0,20.1136,20.1763,20.0858,20.1763,50700.0
2008-01-03 15:10:00,28.98,29.0,28.9,28.9,50500.0,20.1763,20.1902,20.1206,20.1206,50500.0
2008-01-03 15:20:00,28.91,28.92,28.75,28.79,61900.0,20.1275,20.1345,20.0161,20.044,61900.0
2008-01-03 15:30:00,28.78,28.79,28.63,28.64,67200.0,20.037,20.044,19.9326,19.9396,67200.0
2008-01-03 15:40:00,28.63,28.75,28.63,28.7,67000.0,19.9326,20.0161,19.9326,19.9813,67000.0
2008-01-03 15:50:00,28.68,28.79,28.68,28.77,105000.0,19.9674,20.044,19.9674,20.0301,105000.0
2008-01-04 09:30:00,28.56,28.69,27.26,27.33,106000.0,19.8839,19.9744,18.9788,19.0275,106000.0
2008-01-04 09:40:00,27.33,27.92,27.32,27.8,212300.0,19.0275,19.4383,19.0206,19.3547,212300.0
2008-01-04 09:50:00,27.8,27.84,27.31,27.31,127900.0,19.3547,19.3826,19.0136,19.0136,127900.0
2008-01-04 10:00:00,27.32,27.4,27.06,27.3,95200.0,19.0206,19.0762,18.8395,19.0066,95200.0
2008-01-04 10:10:00,27.31,27.43,27.14,27.17,237100.0,19.0136,19.0971,18.8952,18.9161,237100.0
2008-01-04 10:20:00,27.18,27.28,27.12,27.13,93100.0,18.9231,18.9927,18.8813,18.8883,93100.0
2008-01-04 10:30:00,27.13,27.2,27.1,27.18,48000.0,18.8883,18.937,18.8674,18.9231,48000.0
2008-01-04 10:40:00,27.16,27.41,27.16,27.33,73400.0,18.9092,19.0832,18.9092,19.0275,73400.0
2008-01-04 10:50:00,27.33,27.34,27.25,27.28,93300.0,19.0275,19.0345,18.9718,18.9927,93300.0
2008-01-04 11:00:00,27.29,27.29,27.15,27.19,289900.0,18.9997,18.9997,18.9022,18.93,289900.0
2008-01-04 11:10:00,27.19,27.34,27.18,27.33,50000.0,18.93,19.0345,18.9231,19.0275,50000.0
2008-01-04 11:20:00,27.33,27.59,27.32,27.56,51600.0,19.0275,19.2085,19.0206,19.1876,51600.0
2008-01-04 11:30:00,27.56,27.67,27.56,27.66,36100.0,19.1876,19.2642,19.1876,19.2573,36100.0
2008-01-04 11:40:00,27.65,27.71,27.6,27.6,37200.0,19.2503,19.2921,19.2155,19.2155,37200.0
2008-01-04 11:50:00,27.6,27.65,27.56,27.56,46200.0,19.2155,19.2503,19.1876,19.1876,46200.0
2008-01-04 12:00:00,27.56,27.65,27.56,27.62,33600.0,19.1876,19.2503,19.1876,19.2294,33600.0
2008-01-04 12:10:00,27.62,27.62,27.52,27.52,30000.0,19.2294,19.2294,19.1598,19.1598,30000.0
2008-01-04 12:20:00,27.52,27.53,27.3,27.3,31600.0,19.1598,19.1668,19.0066,19.0066,31600.0
2008-01-04 12:30:00,27.3,27.32,27.23,27.23,42000.0,19.0066,19.0206,18.9579,18.9579,42000.0
2008-01-04 12:40:00,27.22,27.24,27.19,27.2,20800.0,18.9509,18.9649,18.93,18.937,20800.0
2008-01-04 12:50:00,27.2,27.21,27.15,27.16,35000.0,18.937,18.944,18.9022,18.9092,35000.0
2008-01-04 13:00:00,27.15,27.22,27.13,27.22,69100.0,18.9022,18.9509,18.8883,18.9509,69100.0
2008-01-04 13:10:00,27.21,27.23,27.21,27.22,22000.0,18.944,18.9579,18.944,18.9509,22000.0
2008-01-04 13:20:00,27.21,27.31,27.16,27.29,56500.0,18.944,19.0136,18.9092,18.9997,56500.0
2008-01-04 13:30:00,27.3,27.3,27.22,27.22,40000.0,19.0066,19.0066,18.9509,18.9509,40000.0
2008-01-04 13:40:00,27.22,27.25,27.13,27.16,66500.0,18.9509,18.9718,18.8883,18.9092,66500.0
2008-01-04 13:50:00,27.19,27.23,27.15,27.22,44600.0,18.93,18.9579,18.9022,18.9509,44600.0
2008-01-04 14:00:00,27.2,27.25,27.12,27.24,60800.0,18.937,18.9718,18.8813,18.9649,60800.0
2008-01-04 14:10:00,27.24,27.3,27.23,27.3,19200.0,18.9649,19.0066,18.9579,19.0066,19200.0
2008-01-04 14:20:00,27.31,27.31,27.16,27.2,66900.0,19.0136,19.0136,18.9092,18.937,66900.0
2008-01-04 14:30:00,27.2,27.25,27.18,27.18,149300.0,18.937,18.9718,18.9231,18.9231,149300.0
2008-01-04 14:40:00,27.19,27.2,26.81,27.01,212600.0,18.93,18.937,18.6655,18.8047,212600.0
2008-01-04 14:50:00,27.04,27.14,26.95,27.13,49900.0,18.8256,18.8952,18.763,18.8883,49900.0
2008-01-04 15:00:00,27.14,27.25,27.1,27.2,25700.0,18.8952,18.9718,18.8674,18.937,25700.0
2008-01-04 15:10:00,27.19,27.24,27.08,27.08,51000.0,18.93,18.9649,18.8535,18.8535,51000.0
2008-01-04 15:20:00,27.09,27.16,27.0,27.11,205100.0,18.8604,18.9092,18.7978,18.8743,205100.0
2008-01-04 15:30:00,27.07,27.16,27.0,27.03,193700.0,18.8465,18.9092,18.7978,18.8186,193700.0
2008-01-04 15:40:00,27.03,27.07,26.95,26.98,182800.0,18.8186,18.8465,18.763,18.7838,182800.0
2008-01-04 15:50:00,27.0,27.16,26.95,27.04,347600.0,18.7978,18.9092,18.763,18.8256,347600.0
2008-01-07 09:30:00,27.22,27.3,26.63,26.77,85200.0,18.9509,19.0066,18.5402,18.6376,85200.0
2008-01-07 09:40:00,26.8,26.9,26.34,26.53,160300.0,18.6585,18.7281,18.3383,18.4705,160300.0
2008-01-07 09:50:00,26.52,26.68,26.5,26.52,46500.0,18.4636,18.575,18.4497,18.4636,46500.0
2008-01-07 10:00:00,26.54,26.54,26.23,26.27,92000.0,18.4775,18.4775,18.2617,18.2895,92000.0
2008-01-07 10:10:00,26.26,26.36,25.93,25.93,176700.0,18.2826,18.3522,18.0528,18.0528,176700.0
2008-01-07 10:20:00,25.9,26.08,25.79,25.9,146200.0,18.0319,18.1572,17.9553,18.0319,146200.0
2008-01-07 10:30:00,25.88,25.94,25.65,25.73,125100.0,18.018,18.0598,17.8579,17.9136,125100.0
2008-01-07 10:40:00,25.75,25.84,25.69,25.83,79300.0,17.9275,17.9902,17.8857,17.9832,79300.0
2008-01-07 10:50:00,25.84,26.09,25.82,26.08,97200.0,17.9902,18.1642,17.9762,18.1572,97200.0
2008-01-07 11:00:00,26.07,26.2,26.02,26.2,51000.0,18.1503,18.2408,18.1155,18.2408,51000.0
2008-01-07 11:10:00,26.18,26.27,26.16,26.21,106900.0,18.2269,18.2895,18.2129,18.2478,106900.0
2008-01-07 11:20:00,26.22,26.42,26.2,26.4,145600.0,18.2547,18.394,18.2408,18.38,145600.0
2008-01-07 11:30:00,26.41,26.58,26.32,26.41,128700.0,18.387,18.5054,18.3243,18.387,128700.0
2008-01-07 11:40:00,26.41,26.66,26.41,26.65,68100.0,18.387,18.5611,18.387,18.5541,68100.0
2008-01-07 11:50:00,26.64,26.68,26.44,26.64,135300.0,18.5471,18.575,18.4079,18.5471,135300.0
2008-01-07 12:00:00,26.65,26.73,26.6,26.72,124000.0,18.5541,18.6098,18.5193,18.6028,124000.0
2008-01-07 12:10:00,26.72,26.74,26.64,26.69,89300.0,18.6028,18.6167,18.5471,18.5819,89300.0
2008-01-07 12:20:00,26.68,26.93,26.68,26.91,104600.0,18.575,18.749,18.575,18.7351,104600.0
2008-01-07 12:30:00,26.91,27.09,26.9,27.05,113900.0,18.7351,18.8604,18.7281,18.8326,113900.0
2008-01-07 12:40:00,27.05,27.16,26.99,27.13,60900.0,18.8326,18.9092,18.7908,18.8883,60900.0
2008-01-07 12:50:00,27.12,27.36,27.12,27.32,51100.0,18.8813,19.0484,18.8813,19.0206,51100.0
2008-01-07 13:00:00,27.32,27.39,27.27,27.33,40200.0,19.0206,19.0693,18.9857,19.0275,40200.0
2008-01-07 13:10:00,27.32,27.38,27.22,27.37,41700.0,19.0206,19.0623,18.9509,19.0554,41700.0
2008-01-07 13:20:00,27.37,27.45,27.37,27.45,70100.0,19.0554,19.1111,19.0554,19.1111,70100.0
2008-01-07 13:30:00,27.44,27.45,27.35,27.37,37800.0,19.1041,19.1111,19.0414,19.0554,37800.0
2008-01-07 13:40:00,27.37,27.41,27.2,27.2,54400.0,19.0554,19.0832,18.937,18.937,54400.0
2008-01-07 13:50:00,27.21,27.29,27.16,27.27,42400.0,18.944,18.9997,18.9092,18.9857,42400.0
2008-01-07 14:00:00,27.27,27.3,27.2,27.28,72300.0,18.9857,19.0066,18.937,18.9927,72300.0
2008-01-07 14:10:00,27.28,27.48,27.25,27.45,62000.0,18.9927,19.1319,18.9718,19.1111,62000.0
2008-01-07 14:20:00,27.45,27.48,27.32,27.38,72400.0,19.1111,19.1319,19.0206,19.0623,72400.0
2008-01-07 14:30:00,27.4,27.5,27.37,27.46,68500.0,19.0762,19.1459,19.0554,19.118,68500.0
2008-01-07 14:40:00,27.45,27.5,27.36,27.37,65000.0,19.1111,19.1459,19.0484,19.0554,65000.0
2008-01-07 14:50:00,27.38,27.41,27.28,27.39,84700.0,19.0623,19.0832,18.9927,19.0693,84700.0
2008-01-07 15:00:00,27.39,27.42,27.29,27.31,51400.0,19.0693,19.0902,18.9997,19.0136,51400.0
2008-01-07 15:10:00,27.3,27.35,27.26,27.34,74800.0,19.0066,19.0414,18.9788,19.0345,74800.0
2008-01-07 15:20:00,27.34,27.35,27.26,27.32,63800.0,19.0345,19.0414,18.9788,19.0206,63800.0
2008-01-07 15:30:00,27.32,27.33,27.26,27.29,108400.0,19.0206,19.0275,18.9788,18.9997,108400.0
2008-01-07 15:40:00,27.28,27.48,27.27,27.48,100300.0,18.9927,19.1319,18.9857,19.1319,100300.0
2008-01-07 15:50:00,27.48,27.77,27.38,27.66,236000.0,19.1319,19.3338,19.0623,19.2573,236000.0
2008-01-08 09:30:00,27.87,28.2,27.72,27.72,44200.0,19.4035,19.6332,19.299,19.299,44200.0
2008-01-08 09:40:00,27.74,28.32,27.72,28.11,98300.0,19.313,19.7168,19.299,19.5706,98300.0
2008-01-08 09:50:00,28.1,28.29,27.99,28.18,47900.0,19.5636,19.6959,19.487,19.6193,47900.0
2008-01-08 10:00:00,28.17,28.18,28.06,28.1,53600.0,19.6123,19.6193,19.5357,19.5636,53600.0
2008-01-08 10:10:00,28.08,28.11,27.99,27.99,49900.0,19.5497,19.5706,19.487,19.487,49900.0
2008-01-08 10:20:00,27.98,28.05,27.93,28.05,32000.0,19.4801,19.5288,19.4452,19.5288,32000.0
2008-01-08 10:30:00,28.02,28.05,27.98,28.04,37500.0,19.5079,19.5288,19.4801,19.5218,37500.0
2008-01-08 10:40:00,28.04,28.07,28.01,28.04,36000.0,19.5218,19.5427,19.5009,19.5218,36000.0
2008-01-08 10:50:00,28.01,28.15,28.01,28.12,41800.0,19.5009,19.5984,19.5009,19.5775,41800.0
2008-01-08 11:00:00,28.11,28.23,28.05,28.2,149400.0,19.5706,19.6541,19.5288,19.6332,149400.0
2008-01-08 11:10:00,28.2,28.22,28.08,28.1,77300.0,19.6332,19.6471,19.5497,19.5636,77300.0
2008-01-08 11:20:00,28.1,28.11,28.08,28.08,43600.0,19.5636,19.5706,19.5497,19.5497,43600.0
2008-01-08 11:30:00,28.07,28.11,28.02,28.05,103400.0,19.5427,19.5706,19.5079,19.5288,103400.0
2008-01-08 11:40:00,28.05,28.13,27.94,28.02,182900.0,19.5288,19.5845,19.4522,19.5079,182900.0
2008-01-08 11:50:00,28.02,28.1,28.01,28.09,63600.0,19.5079,19.5636,19.5009,19.5566,63600.0
2008-01-08 12:00:00,28.09,28.13,27.99,28.13,50800.0,19.5566,19.5845,19.487,19.5845,50800.0
2008-01-08 12:10:00,28.14,28.25,28.1,28.16,81700.0,19.5914,19.668,19.5636,19.6054,81700.0
2008-01-08 12:20:00,28.15,28.32,28.15,28.29,62600.0,19.5984,19.7168,19.5984,19.6959,62600.0
2008-01-08 12:30:00,28.3,28.36,28.25,28.36,36200.0,19.7028,19.7446,19.668,19.7446,36200.0
2008-01-08 12:40:00,28.35,28.49,28.35,28.46,34100.0,19.7377,19.8351,19.7377,19.8142,34100.0
2008-01-08 12:50:00,28.46,28.54,28.44,28.54,33700.0,19.8142,19.8699,19.8003,19.8699,33700.0
2008-01-08 13:00:00,28.53,28.65,28.5,28.65,68400.0,19.863,19.9465,19.8421,19.9465,68400.0
2008-01-08 13:10:00,28.65,28.75,28.56,28.56,51300.0,19.9465,20.0161,19.8839,19.8839,51300.0
2008-01-08 13:20:00,28.56,28.62,28.5,28.61,24600.0,19.8839,19.9256,19.8421,19.9187,24600.0
2008-01-08 13:30:00,28.6,28.63,28.48,28.51,43000.0,19.9117,19.9326,19.8282,19.849,43000.0
2008-01-08 13:40:00,28.51,28.74,28.5,28.68,27800.0,19.849,20.0092,19.8421,19.9674,27800.0
2008-01-08 13:50:00,28.69,28.71,28.64,28.69,28100.0,19.9744,19.9883,19.9396,19.9744,28100.0
2008-01-08 14:00:00,28.69,28.74,28.65,28.74,29500.0,19.9744,20.0092,19.9465,20.0092,29500.0
2008-01-08 14:10:00,28.74,28.84,28.67,28.68,32500.0,20.0092,20.0788,19.9604,19.9674,32500.0
2008-01-08 14:20:00,28.68,28.79,28.67,28.78,48200.0,19.9674,20.044,19.9604,20.037,48200.0
2008-01-08 14:30:00,28.82,28.84,28.64,28.64,40100.0,20.0649,20.0788,19.9396,19.9396,40100.0
2008-01-08 14:40:00,28.63,28.65,28.36,28.4,49000.0,19.9326,19.9465,19.7446,19.7725,49000.0
2008-01-08 14:50:00,28.42,28.5,28.38,28.4,52700.0,19.7864,19.8421,19.7585,19.7725,52700.0
2008-01-08 15:00:00,28.4,28.41,28.34,28.38,50300.0,19.7725,19.7794,19.7307,19.7585,50300.0
2008-01-08 15:10:00,28.38,28.39,28.31,28.36,109200.0,19.7585,19.7655,19.7098,19.7446,109200.0
2008-01-08 15:20:00,28.36,28.36,28.24,28.32,80900.0,19.7446,19.7446,19.6611,19.7168,80900.0
2008-01-08 15:30:00,28.31,28.44,28.29,28.35,108600.0,19.7098,19.8003,19.6959,19.7377,108600.0
2008-01-08 15:40:00,28.37,28.43,28.3,28.3,91800.0,19.7516,19.7933,19.7028,19.7028,91800.0
2008-01-08 15:50:00,28.3,28.3,28.16,28.16,135100.0,19.7028,19.7028,19.6054,19.6054,135100.0
2008-01-09 09:30:00,28.17,28.17,27.92,28.01,58900.0,19.6123,19.6123,19.4383,19.5009,58900.0
2008-01-09 09:40:00,27.94,28.25,27.94,28.05,63100.0,19.4522,19.668,19.4522,19.5288,63100.0
2008-01-09 09:50:00,28.05,28.14,27.9,27.99,33200.0,19.5288,19.5914,19.4244,19.487,33200.0
2008-01-09 10:00:00,27.99,28.17,27.97,28.09,38800.0,19.487,19.6123,19.4731,19.5566,38800.0
2008-01-09 10:10:00,28.1,28.35,28.1,28.3,166200.0,19.5636,19.7377,19.5636,19.7028,166200.0
2008-01-09 10:20:00,28.26,28.54,28.13,28.54,133800.0,19.675,19.8699,19.5845,19.8699,133800.0
2008-01-09 10:30:00,28.55,28.56,28.02,28.09,41300.0,19.8769,19.8839,19.5079,19.5566,41300.0
2008-01-09 10:40:00,28.09,28.29,28.09,28.21,34900.0,19.5566,19.6959,19.5566,19.6402,34900.0
2008-01-09 10:50:00,28.17,28.18,27.72,27.9,66900.0,19.6123,19.6193,19.299,19.4244,66900.0
2008-01-09 11:00:00,27.88,28.0,27.86,27.99,29700.0,19.4104,19.494,19.3965,19.487,29700.0
2008-01-09 11:10:00,27.97,28.02,27.96,28.0,18700.0,19.4731,19.5079,19.4661,19.494,18700.0
2008-01-09 11:20:00,28.02,28.02,27.77,27.79,25200.0,19.5079,19.5079,19.3338,19.3478,25200.0
2008-01-09 11:30:00,27.79,27.81,27.62,27.62,22700.0,19.3478,19.3617,19.2294,19.2294,22700.0
2008-01-09 11:40:00,27.63,27.67,27.6,27.61,34100.0,19.2364,19.2642,19.2155,19.2225,34100.0
2008-01-09 11:50:00,27.61,27.62,27.48,27.5,28000.0,19.2225,19.2294,19.1319,19.1459,28000.0
2008-01-09 12:00:00,27.5,27.5,27.3,27.38,65200.0,19.1459,19.1459,19.0066,19.0623,65200.0
2008-01-09 12:10:00,27.36,27.37,27.0,27.08,71000.0,19.0484,19.0554,18.7978,18.8535,71000.0
2008-01-09 12:20:00,27.04,27.33,27.0,27.26,78700.0,18.8256,19.0275,18.7978,18.9788,78700.0
2008-01-09 12:30:00,27.3,27.3,27.14,27.23,67000.0,19.0066,19.0066,18.8952,18.9579,67000.0
2008-01-09 12:40:00,27.25,27.26,27.17,27.23,51700.0,18.9718,18.9788,18.9161,18.9579,51700.0
2008-01-09 12:50:00,27.26,27.31,27.0,27.08,83000.0,18.9788,19.0136,18.7978,18.8535,83000.0
2008-01-09 13:00:00,27.08,27.08,26.85,26.95,93000.0,18.8535,18.8535,18.6933,18.763,93000.0
2008-01-09 13:10:00,26.95,26.98,26.75,26.75,58400.0,18.763,18.7838,18.6237,18.6237,58400.0
2008-01-09 13:20:00,26.75,26.8,26.62,26.7,63500.0,18.6237,18.6585,18.5332,18.5889,63500.0
2008-01-09 13:30:00,26.71,26.73,26.51,26.59,30700.0,18.5959,18.6098,18.4566,18.5123,30700.0
2008-01-09 13:40:00,26.62,26.64,26.49,26.49,23700.0,18.5332,18.5471,18.4427,18.4427,23700.0
2008-01-09 13:50:00,26.49,26.49,26.25,26.25,44200.0,18.4427,18.4427,18.2756,18.2756,44200.0
2008-01-09 14:00:00,26.25,26.3,26.15,26.19,74300.0,18.2756,18.3104,18.206,18.2338,74300.0
2008-01-09 14:10:00,26.21,26.32,26.05,26.21,87000.0,18.2478,18.3243,18.1364,18.2478,87000.0
2008-01-09 14:20:00,26.22,26.26,26.14,26.19,41200.0,18.2547,18.2826,18.199,18.2338,41200.0
2008-01-09 14:30:00,26.2,26.64,26.17,26.58,147800.0,18.2408,18.5471,18.2199,18.5054,147800.0
2008-01-09 14:40:00,26.57,26.76,26.57,26.72,113100.0,18.4984,18.6307,18.4984,18.6028,113100.0
2008-01-09 14:50:00,26.72,26.96,26.72,26.96,79200.0,18.6028,18.7699,18.6028,18.7699,79200.0
2008-01-09 15:00:00,26.96,27.28,26.94,27.28,59100.0,18.7699,18.9927,18.756,18.9927,59100.0
2008-01-09 15:10:00,27.27,27.31,27.18,27.23,52000.0,18.9857,19.0136,18.9231,18.9579,52000.0
2008-01-09 15:20:00,27.23,27.41,27.07,27.09,141000.0,18.9579,19.0832,18.8465,18.8604,141000.0
2008-01-09 15:30:00,27.08,27.33,27.08,27.32,48300.0,18.8535,19.0275,18.8535,19.0206,48300.0
2008-01-09 15:40:00,27.33,27.36,27.2,27.29,121900.0,19.0275,19.0484,18.937,18.9997,121900.0
2008-01-09 15:50:00,27.29,27.55,27.27,27.47,87200.0,18.9997,19.1807,18.9857,19.125,87200.0
2008-01-10 09:30:00,27.35,27.35,26.55,26.55,32000.0,19.0414,19.0414,18.4845,18.4845,32000.0
2008-01-10 09:40:00,26.53,26.7,26.45,26.54,38600.0,18.4705,18.5889,18.4148,18.4775,38600.0
2008-01-10 09:50:00,26.55,27.12,26.53,27.1,42600.0,18.4845,18.8813,18.4705,18.8674,42600.0
2008-01-10 10:00:00,27.08,27.39,27.07,27.24,32200.0,18.8535,19.0693,18.8465,18.9649,32200.0
2008-01-10 10:10:00,27.26,27.31,27.06,27.23,35300.0,18.9788,19.0136,18.8395,18.9579,35300.0
2008-01-10 10:20:00,27.24,27.31,27.0,27.07,35400.0,18.9649,19.0136,18.7978,18.8465,35400.0
2008-01-10 10:30:00,27.1,27.1,26.94,27.0,20900.0,18.8674,18.8674,18.756,18.7978,20900.0
2008-01-10 10:40:00,27.01,27.13,26.93,27.09,25000.0,18.8047,18.8883,18.749,18.8604,25000.0
2008-01-10 10:50:00,27.09,27.09,26.85,26.96,23700.0,18.8604,18.8604,18.6933,18.7699,23700.0
2008-01-10 11:00:00,26.96,26.99,26.87,26.99,16600.0,18.7699,18.7908,18.7073,18.7908,16600.0
2008-01-10 11:10:00,27.0,27.09,26.96,27.09,19000.0,18.7978,18.8604,18.7699,18.8604,19000.0
2008-01-10 11:20:00,27.08,27.18,27.06,27.15,171800.0,18.8535,18.9231,18.8395,18.9022,171800.0
2008-01-10 11:30:00,27.15,27.15,27.01,27.01,19900.0,18.9022,18.9022,18.8047,18.8047,19900.0
2008-01-10 11:40:00,27.02,27.11,26.94,27.11,20600.0,18.8117,18.8743,18.756,18.8743,20600.0
2008-01-10 11:50:00,27.1,27.19,26.97,27.05,76200.0,18.8674,18.93,18.7769,18.8326,76200.0
2008-01-10 12:00:00,27.03,27.03,26.95,27.0,10500.0,18.8186,18.8186,18.763,18.7978,10500.0
2008-01-10 12:10:00,27.02,27.19,26.97,27.17,61400.0,18.8117,18.93,18.7769,18.9161,61400.0
2008-01-10 12:20:00,27.17,27.49,27.15,27.3,305200.0,18.9161,19.1389,18.9022,19.0066,305200.0
2008-01-10 12:30:00,27.3,27.4,27.0,27.01,133100.0,19.0066,19.0762,18.7978,18.8047,133100.0
2008-01-10 12:40:00,27.02,27.05,26.78,26.95,51500.0,18.8117,18.8326,18.6446,18.763,51500.0
2008-01-10 12:50:00,26.96,27.25,26.89,27.25,78800.0,18.7699,18.9718,18.7212,18.9718,78800.0
2008-01-10 13:00:00,27.25,27.25,27.01,27.16,76100.0,18.9718,18.9718,18.8047,18.9092,76100.0
2008-01-10 13:10:00,27.16,27.23,26.99,27.01,56900.0,18.9092,18.9579,18.7908,18.8047,56900.0
2008-01-10 13:20:00,27.0,27.2,27.0,27.07,36400.0,18.7978,18.937,18.7978,18.8465,36400.0
2008-01-10 13:30:00,27.07,27.1,26.79,26.84,21800.0,18.8465,18.8674,18.6516,18.6864,21800.0
2008-01-10 13:40:00,26.87,27.0,26.56,26.89,64600.0,18.7073,18.7978,18.4914,18.7212,64600.0
2008-01-10 13:50:00,26.84,26.91,26.71,26.91,19100.0,18.6864,18.7351,18.5959,18.7351,19100.0
2008-01-10 14:00:00,26.95,26.99,26.72,26.75,20500.0,18.763,18.7908,18.6028,18.6237,20500.0
2008-01-10 14:10:00,26.77,27.02,26.72,27.01,25900.0,18.6376,18.8117,18.6028,18.8047,25900.0
2008-01-10 14:20:00,27.0,27.06,26.96,26.96,46200.0,18.7978,18.8395,18.7699,18.7699,46200.0
2008-01-10 14:30:00,26.96,27.06,26.92,27.02,58800.0,18.7699,18.8395,18.7421,18.8117,58800.0
2008-01-10 14:40:00,27.0,27.06,26.98,27.06,60100.0,18.7978,18.8395,18.7838,18.8395,60100.0
2008-01-10 14:50:00,27.08,27.3,27.02,27.25,64700.0,18.8535,19.0066,18.8117,18.9718,64700.0
2008-01-10 15:00:00,27.25,27.47,27.19,27.45,412600.0,18.9718,19.125,18.93,19.1111,412600.0
2008-01-10 15:10:00,27.45,27.61,27.43,27.54,132600.0,19.1111,19.2225,19.0971,19.1737,132600.0
2008-01-10 15:20:00,27.54,27.67,27.52,27.66,101300.0,19.1737,19.2642,19.1598,19.2573,101300.0
2008-01-10 15:30:00,27.66,27.84,27.66,27.75,154100.0,19.2573,19.3826,19.2573,19.3199,154100.0
2008-01-10 15:40:00,27.75,27.78,27.57,27.66,112800.0,19.3199,19.3408,19.1946,19.2573,112800.0
2008-01-10 15:50:00,27.66,27.82,27.17,27.6,399000.0,19.2573,19.3687,18.9161,19.2155,399000.0
2008-01-11 09:30:00,27.54,27.54,26.92,26.92,30400.0,19.1737,19.1737,18.7421,18.7421,30400.0
2008-01-11 09:40:00,26.92,27.02,26.68,26.75,54700.0,18.7421,18.8117,18.575,18.6237,54700.0
2008-01-11 09:50:00,26.75,26.78,26.6,26.6,87700.0,18.6237,18.6446,18.5193,18.5193,87700.0
2008-01-11 10:00:00,26.62,26.62,26.25,26.28,76300.0,18.5332,18.5332,18.2756,18.2965,76300.0
2008-01-11 10:10:00,26.28,26.39,25.79,26.1,164100.0,18.2965,18.3731,17.9553,18.1712,164100.0
2008-01-11 10:20:00,26.1,26.16,26.06,26.1,72300.0,18.1712,18.2129,18.1433,18.1712,72300.0
2008-01-11 10:30:00,26.12,26.13,26.08,26.1,68300.0,18.1851,18.1921,18.1572,18.1712,68300.0
2008-01-11 10:40:00,26.12,26.16,26.0,26.14,71900.0,18.1851,18.2129,18.1015,18.199,71900.0
2008-01-11 10:50:00,26.16,26.4,26.12,26.34,47600.0,18.2129,18.38,18.1851,18.3383,47600.0
2008-01-11 11:00:00,26.35,26.38,26.3,26.38,50300.0,18.3452,18.3661,18.3104,18.3661,50300.0
2008-01-11 11:10:00,26.37,26.48,26.35,26.44,38700.0,18.3591,18.4357,18.3452,18.4079,38700.0
2008-01-11 11:20:00,26.45,26.63,26.45,26.63,43700.0,18.4148,18.5402,18.4148,18.5402,43700.0
2008-01-11 11:30:00,26.62,26.9,26.6,26.8,81500.0,18.5332,18.7281,18.5193,18.6585,81500.0
2008-01-11 11:40:00,26.8,26.8,26.67,26.72,55600.0,18.6585,18.6585,18.568,18.6028,55600.0
2008-01-11 11:50:00,26.72,26.75,26.65,26.69,23200.0,18.6028,18.6237,18.5541,18.5819,23200.0
2008-01-11 12:00:00,26.67,26.74,26.63,26.72,36000.0,18.568,18.6167,18.5402,18.6028,36000.0
2008-01-11 12:10:00,26.66,26.85,26.62,26.63,28200.0,18.5611,18.6933,18.5332,18.5402,28200.0
2008-01-11 12:20:00,26.66,26.66,26.57,26.63,25000.0,18.5611,18.5611,18.4984,18.5402,25000.0
2008-01-11 12:30:00,26.63,26.68,26.59,26.64,37600.0,18.5402,18.575,18.5123,18.5471,37600.0
2008-01-11 12:40:00,26.64,26.76,26.62,26.65,36000.0,18.5471,18.6307,18.5332,18.5541,36000.0
2008-01-11 12:50:00,26.67,26.76,26.66,26.73,22800.0,18.568,18.6307,18.5611,18.6098,22800.0
2008-01-11 13:00:00,26.75,26.75,26.53,26.54,42900.0,18.6237,18.6237,18.4705,18.4775,42900.0
2008-01-11 13:10:00,26.55,26.61,26.49,26.51,28000.0,18.4845,18.5262,18.4427,18.4566,28000.0
2008-01-11 13:20:00,26.5,26.52,26.4,26.5,50200.0,18.4497,18.4636,18.38,18.4497,50200.0
2008-01-11 13:30:00,26.48,26.5,26.38,26.4,22700.0,18.4357,18.4497,18.3661,18.38,22700.0
2008-01-11 13:40:00,26.4,26.46,26.31,26.33,38700.0,18.38,18.4218,18.3174,18.3313,38700.0
2008-01-11 13:50:00,26.31,26.34,26.2,26.24,90400.0,18.3174,18.3383,18.2408,18.2686,90400.0
2008-01-11 14:00:00,26.23,26.27,26.17,26.19,56700.0,18.2617,18.2895,18.2199,18.2338,56700.0
2008-01-11 14:10:00,26.2,26.3,26.17,26.27,48800.0,18.2408,18.3104,18.2199,18.2895,48800.0
2008-01-11 14:20:00,26.27,26.29,26.2,26.23,52900.0,18.2895,18.3035,18.2408,18.2617,52900.0
2008-01-11 14:30:00,26.24,26.24,26.16,26.17,83500.0,18.2686,18.2686,18.2129,18.2199,83500.0
2008-01-11 14:40:00,26.17,26.2,26.0,26.1,129200.0,18.2199,18.2408,18.1015,18.1712,129200.0
2008-01-11 14:50:00,26.1,26.17,26.03,26.08,83900.0,18.1712,18.2199,18.1224,18.1572,83900.0
2008-01-11 15:00:00,26.08,26.16,26.07,26.11,167300.0,18.1572,18.2129,18.1503,18.1781,167300.0
2008-01-11 15:10:00,26.11,26.12,26.02,26.05,100900.0,18.1781,18.1851,18.1155,18.1364,100900.0
2008-01-11 15:20:00,26.03,26.05,25.97,26.0,77000.0,18.1224,18.1364,18.0807,18.1015,77000.0
2008-01-11 15:30:00,26.01,26.05,25.95,26.01,87700.0,18.1085,18.1364,18.0667,18.1085,87700.0
2008-01-11 15:40:00,26.01,26.04,25.95,26.04,125200.0,18.1085,18.1294,18.0667,18.1294,125200.0
2008-01-11 15:50:00,26.04,26.13,26.03,26.1,169500.0,18.1294,18.1921,18.1224,18.1712,169500.0
2008-01-14 09:30:00,26.24,26.44,25.56,25.92,146100.0,18.2686,18.4079,17.7952,18.0459,146100.0
2008-01-14 09:40:00,25.92,25.95,25.41,25.65,229000.0,18.0459,18.0667,17.6908,17.8579,229000.0
2008-01-14 09:50:00,25.65,25.77,25.59,25.71,126700.0,17.8579,17.9414,17.8161,17.8996,126700.0
2008-01-14 10:00:00,25.72,25.85,25.6,25.85,190300.0,17.9066,17.9971,17.8231,17.9971,190300.0
2008-01-14 10:10:00,25.85,25.9,25.74,25.9,80200.0,17.9971,18.0319,17.9205,18.0319,80200.0
2008-01-14 10:20:00,25.9,26.03,25.89,25.99,72200.0,18.0319,18.1224,18.025,18.0946,72200.0
2008-01-14 10:30:00,25.99,26.0,25.83,25.85,52400.0,18.0946,18.1015,17.9832,17.9971,52400.0
2008-01-14 10:40:00,25.85,25.85,25.68,25.78,41700.0,17.9971,17.9971,17.8788,17.9484,41700.0
2008-01-14 10:50:00,25.8,25.93,25.67,25.75,80800.0,17.9623,18.0528,17.8718,17.9275,80800.0
2008-01-14 11:00:00,25.75,25.94,25.66,25.94,65600.0,17.9275,18.0598,17.8648,18.0598,65600.0
2008-01-14 11:10:00,25.94,26.0,25.9,25.95,34600.0,18.0598,18.1015,18.0319,18.0667,34600.0
2008-01-14 11:20:00,25.95,26.0,25.9,26.0,24800.0,18.0667,18.1015,18.0319,18.1015,24800.0
2008-01-14 11:30:00,25.99,26.01,25.97,25.99,40000.0,18.0946,18.1085,18.0807,18.0946,40000.0
2008-01-14 11:40:00,25.99,26.01,25.86,25.88,33000.0,18.0946,18.1085,18.0041,18.018,33000.0
2008-01-14 11:50:00,25.89,26.0,25.87,25.94,17400.0,18.025,18.1015,18.011,18.0598,17400.0
2008-01-14 12:00:00,25.95,25.97,25.87,25.88,13400.0,18.0667,18.0807,18.011,18.018,13400.0
2008-01-14 12:10:00,25.88,25.91,25.8,25.87,13400.0,18.018,18.0389,17.9623,18.011,13400.0
2008-01-14 12:20:00,25.89,25.94,25.88,25.91,19400.0,18.025,18.0598,18.018,18.0389,19400.0
2008-01-14 12:30:00,25.9,25.95,25.8,25.8,18100.0,18.0319,18.0667,17.9623,17.9623,18100.0
2008-01-14 12:40:00,25.82,25.89,25.79,25.82,30700.0,17.9762,18.025,17.9553,17.9762,30700.0
2008-01-14 12:50:00,25.83,25.87,25.73,25.81,38100.0,17.9832,18.011,17.9136,17.9693,38100.0
2008-01-14 13:00:00,25.83,25.91,25.79,25.85,24300.0,17.9832,18.0389,17.9553,17.9971,24300.0
2008-01-14 13:10:00,25.86,25.87,25.78,25.84,26700.0,18.0041,18.011,17.9484,17.9902,26700.0
2008-01-14 13:20:00,25.84,25.86,25.75,25.77,42600.0,17.9902,18.0041,17.9275,17.9414,42600.0
2008-01-14 13:30:00,25.78,25.89,25.67,25.87,45100.0,17.9484,18.025,17.8718,18.011,45100.0
2008-01-14 13:40:00,25.89,25.89,25.74,25.79,37800.0,18.025,18.025,17.9205,17.9553,37800.0
2008-01-14 13:50:00,25.8,25.81,25.72,25.79,27100.0,17.9623,17.9693,17.9066,17.9553,27100.0
2008-01-14 14:00:00,25.79,25.86,25.77,25.85,27800.0,17.9553,18.0041,17.9414,17.9971,27800.0
2008-01-14 14:10:00,25.85,25.9,25.81,25.9,36700.0,17.9971,18.0319,17.9693,18.0319,36700.0
2008-01-14 14:20:00,25.89,25.92,25.78,25.89,31500.0,18.025,18.0459,17.9484,18.025,31500.0
2008-01-14 14:30:00,25.89,25.95,25.86,25.92,43200.0,18.025,18.0667,18.0041,18.0459,43200.0
2008-01-14 14:40:00,25.92,26.0,25.92,25.99,35200.0,18.0459,18.1015,18.0459,18.0946,35200.0
2008-01-14 14:50:00,26.0,26.02,25.96,26.0,41200.0,18.1015,18.1155,18.0737,18.1015,41200.0
2008-01-14 15:00:00,26.0,26.01,25.86,25.89,44400.0,18.1015,18.1085,18.0041,18.025,44400.0
2008-01-14 15:10:00,25.89,25.94,25.75,25.75,42300.0,18.025,18.0598,17.9275,17.9275,42300.0
2008-01-14 15:20:00,25.79,25.82,25.73,25.8,36600.0,17.9553,17.9762,17.9136,17.9623,36600.0
2008-01-14 15:30:00,25.8,25.84,25.75,25.82,73700.0,17.9623,17.9902,17.9275,17.9762,73700.0
2008-01-14 15:40:00,25.83,25.83,25.76,25.78,75100.0,17.9832,17.9832,17.9345,17.9484,75100.0
2008-01-14 15:50:00,25.78,25.81,25.69,25.75,106200.0,17.9484,17.9693,17.8857,17.9275,106200.0
2008-01-15 09:30:00,26.63,26.77,25.71,26.15,815400.0,18.5402,18.6376,17.8996,18.206,815400.0
2008-01-15 09:40:00,26.15,27.29,26.07,26.64,459200.0,18.206,18.9997,18.1503,18.5471,459200.0
2008-01-15 09:50:00,26.64,26.75,26.45,26.6,309500.0,18.5471,18.6237,18.4148,18.5193,309500.0
2008-01-15 10:00:00,26.59,26.61,26.06,26.14,185800.0,18.5123,18.5262,18.1433,18.199,185800.0
2008-01-15 10:10:00,26.11,26.25,25.98,26.02,331400.0,18.1781,18.2756,18.0876,18.1155,331400.0
2008-01-15 10:20:00,26.01,26.08,25.23,25.56,338900.0,18.1085,18.1572,17.5655,17.7952,338900.0
2008-01-15 10:30:00,25.57,25.79,25.35,25.73,223000.0,17.8022,17.9553,17.649,17.9136,223000.0
2008-01-15 10:40:00,25.73,25.73,25.25,25.26,124800.0,17.9136,17.9136,17.5794,17.5864,124800.0
2008-01-15 10:50:00,25.26,25.31,24.81,24.99,1410300.0,17.5864,17.6212,17.2731,17.3984,1410300.0
2008-01-15 11:00:00,25.0,25.03,24.3,24.47,369800.0,17.4053,17.4262,16.918,17.0363,369800.0
2008-01-15 11:10:00,24.47,24.64,24.4,24.47,222600.0,17.0363,17.1547,16.9876,17.0363,222600.0
2008-01-15 11:20:00,24.49,24.62,24.47,24.57,111400.0,17.0503,17.1408,17.0363,17.106,111400.0
2008-01-15 11:30:00,24.56,24.65,24.42,24.49,196100.0,17.099,17.1617,17.0015,17.0503,196100.0
2008-01-15 11:40:00,24.5,24.52,24.2,24.35,297200.0,17.0572,17.0712,16.8484,16.9528,297200.0
2008-01-15 11:50:00,24.34,24.68,24.34,24.65,130300.0,16.9458,17.1825,16.9458,17.1617,130300.0
2008-01-15 12:00:00,24.65,24.9,24.62,24.89,121400.0,17.1617,17.3357,17.1408,17.3288,121400.0
2008-01-15 12:10:00,24.89,25.02,24.84,24.85,308100.0,17.3288,17.4193,17.2939,17.3009,308100.0
2008-01-15 12:20:00,24.86,24.99,24.75,24.81,70800.0,17.3079,17.3984,17.2313,17.2731,70800.0
2008-01-15 12:30:00,24.81,24.86,24.65,24.83,72800.0,17.2731,17.3079,17.1617,17.287,72800.0
2008-01-15 12:40:00,24.84,25.01,24.82,25.01,50600.0,17.2939,17.4123,17.28,17.4123,50600.0
2008-01-15 12:50:00,25.0,25.01,24.94,25.0,59100.0,17.4053,17.4123,17.3636,17.4053,59100.0
2008-01-15 13:00:00,25.0,25.23,24.99,25.23,82400.0,17.4053,17.5655,17.3984,17.5655,82400.0
2008-01-15 13:10:00,25.23,25.31,25.13,25.19,74900.0,17.5655,17.6212,17.4958,17.5376,74900.0
2008-01-15 13:20:00,25.18,25.18,25.01,25.17,52100.0,17.5307,17.5307,17.4123,17.5237,52100.0
2008-01-15 13:30:00,25.17,25.36,25.09,25.33,46900.0,17.5237,17.656,17.468,17.6351,46900.0
2008-01-15 13:40:00,25.33,25.42,25.26,25.4,65400.0,17.6351,17.6977,17.5864,17.6838,65400.0
2008-01-15 13:50:00,25.4,25.45,25.33,25.33,101900.0,17.6838,17.7186,17.6351,17.6351,101900.0
2008-01-15 14:00:00,25.32,25.34,25.26,25.33,60200.0,17.6281,17.642,17.5864,17.6351,60200.0
2008-01-15 14:10:00,25.33,25.67,25.32,25.66,91000.0,17.6351,17.8718,17.6281,17.8648,91000.0
2008-01-15 14:20:00,25.65,25.77,25.61,25.67,76300.0,17.8579,17.9414,17.83,17.8718,76300.0
2008-01-15 14:30:00,25.67,25.83,25.64,25.76,139700.0,17.8718,17.9832,17.8509,17.9345,139700.0
2008-01-15 14:40:00,25.75,25.95,25.75,25.81,91200.0,17.9275,18.0667,17.9275,17.9693,91200.0
2008-01-15 14:50:00,25.8,25.97,25.8,25.82,78500.0,17.9623,18.0807,17.9623,17.9762,78500.0
2008-01-15 15:00:00,25.81,25.81,25.54,25.77,137300.0,17.9693,17.9693,17.7813,17.9414,137300.0
2008-01-15 15:10:00,25.77,26.01,25.73,25.98,145100.0,17.9414,18.1085,17.9136,18.0876,145100.0
2008-01-15 15:20:00,25.97,26.34,25.93,26.3,199200.0,18.0807,18.3383,18.0528,18.3104,199200.0
2008-01-15 15:30:00,26.29,26.53,26.25,26.5,213700.0,18.3035,18.4705,18.2756,18.4497,213700.0
2008-01-15 15:40:00,26.5,26.56,26.4,26.46,234100.0,18.4497,18.4914,18.38,18.4218,234100.0
2008-01-15 15:50:00,26.44,26.51,26.18,26.3,349700.0,18.4079,18.4566,18.2269,18.3104,349700.0
2008-01-16 09:30:00,26.13,26.52,25.6,26.31,128000.0,18.1921,18.4636,17.8231,18.3174,128000.0
2008-01-16 09:40:00,26.32,26.94,26.32,26.89,116900.0,18.3243,18.756,18.3243,18.7212,116900.0
2008-01-16 09:50:00,26.88,26.95,26.84,26.9,140000.0,18.7142,18.763,18.6864,18.7281,140000.0
2008-01-16 10:00:00,26.88,27.02,26.73,26.96,119600.0,18.7142,18.8117,18.6098,18.7699,119600.0
2008-01-16 10:10:00,26.95,27.1,26.73,26.89,100300.0,18.763,18.8674,18.6098,18.7212,100300.0
2008-01-16 10:20:00,26.87,26.98,26.77,26.96,76500.0,18.7073,18.7838,18.6376,18.7699,76500.0
2008-01-16 10:30:00,26.95,27.23,26.92,27.23,73800.0,18.763,18.9579,18.7421,18.9579,73800.0
2008-01-16 10:40:00,27.23,27.23,26.97,27.18,156000.0,18.9579,18.9579,18.7769,18.9231,156000.0
2008-01-16 10:50:00,27.19,27.43,27.05,27.43,141600.0,18.93,19.0971,18.8326,19.0971,141600.0
2008-01-16 11:00:00,27.44,27.91,27.44,27.78,258600.0,19.1041,19.4313,19.1041,19.3408,258600.0
2008-01-16 11:10:00,27.79,27.98,27.73,27.74,105500.0,19.3478,19.4801,19.306,19.313,105500.0
2008-01-16 11:20:00,27.74,27.75,27.5,27.57,65700.0,19.313,19.3199,19.1459,19.1946,65700.0
2008-01-16 11:30:00,27.58,27.58,27.41,27.58,76200.0,19.2016,19.2016,19.0832,19.2016,76200.0
2008-01-16 11:40:00,27.57,27.77,27.55,27.77,89000.0,19.1946,19.3338,19.1807,19.3338,89000.0
2008-01-16 11:50:00,27.77,28.02,27.77,27.86,66400.0,19.3338,19.5079,19.3338,19.3965,66400.0
2008-01-16 12:00:00,27.88,28.3,27.85,28.17,100400.0,19.4104,19.7028,19.3895,19.6123,100400.0
2008-01-16 12:10:00,28.16,28.25,27.87,27.98,118300.0,19.6054,19.668,19.4035,19.4801,118300.0
2008-01-16 12:20:00,27.99,28.0,27.84,27.96,80400.0,19.487,19.494,19.3826,19.4661,80400.0
2008-01-16 12:30:00,27.96,28.25,27.95,28.24,58100.0,19.4661,19.668,19.4592,19.6611,58100.0
2008-01-16 12:40:00,28.23,28.27,28.1,28.12,64000.0,19.6541,19.682,19.5636,19.5775,64000.0
2008-01-16 12:50:00,28.12,28.19,28.08,28.11,28300.0,19.5775,19.6263,19.5497,19.5706,28300.0
2008-01-16 13:00:00,28.11,28.21,28.1,28.14,90300.0,19.5706,19.6402,19.5636,19.5914,90300.0
2008-01-16 13:10:00,28.15,28.16,27.82,27.85,48700.0,19.5984,19.6054,19.3687,19.3895,48700.0
2008-01-16 13:20:00,27.85,27.96,27.83,27.89,37000.0,19.3895,19.4661,19.3756,19.4174,37000.0
2008-01-16 13:30:00,27.86,27.88,27.82,27.88,60400.0,19.3965,19.4104,19.3687,19.4104,60400.0
2008-01-16 13:40:00,27.88,27.95,27.79,27.79,59000.0,19.4104,19.4592,19.3478,19.3478,59000.0
2008-01-16 13:50:00,27.79,27.82,27.45,27.73,91400.0,19.3478,19.3687,19.1111,19.306,91400.0
2008-01-16 14:00:00,27.77,27.94,27.66,27.9,42600.0,19.3338,19.4522,19.2573,19.4244,42600.0
2008-01-16 14:10:00,27.91,27.93,27.74,27.79,58000.0,19.4313,19.4452,19.313,19.3478,58000.0
2008-01-16 14:20:00,27.78,28.01,27.76,27.99,86100.0,19.3408,19.5009,19.3269,19.487,86100.0
2008-01-16 14:30:00,28.01,28.16,27.94,28.12,57800.0,19.5009,19.6054,19.4522,19.5775,57800.0
2008-01-16 14:40:00,28.14,28.32,28.07,28.28,85300.0,19.5914,19.7168,19.5427,19.6889,85300.0
2008-01-16 14:50:00,28.27,28.28,28.05,28.11,52500.0,19.682,19.6889,19.5288,19.5706,52500.0
2008-01-16 15:00:00,28.11,28.2,27.95,28.07,63200.0,19.5706,19.6332,19.4592,19.5427,63200.0
2008-01-16 15:10:00,28.08,28.28,27.99,28.26,78500.0,19.5497,19.6889,19.487,19.675,78500.0
2008-01-16 15:20:00,28.27,28.31,28.07,28.17,119300.0,19.682,19.7098,19.5427,19.6123,119300.0
2008-01-16 15:30:00,28.17,28.25,27.98,28.01,114900.0,19.6123,19.668,19.4801,19.5009,114900.0
2008-01-16 15:40:00,28.01,28.09,27.98,28.01,118700.0,19.5009,19.5566,19.4801,19.5009,118700.0
2008-01-16 15:50:00,28.01,28.14,28.01,28.03,177600.0,19.5009,19.5914,19.5009,19.5149,177600.0
2008-01-17 09:30:00,28.08,28.85,28.08,28.35,122400.0,19.5497,20.0858,19.5497,19.7377,122400.0
2008-01-17 09:40:00,28.36,28.85,28.21,28.57,548300.0,19.7446,20.0858,19.6402,19.8908,548300.0
2008-01-17 09:50:00,28.54,28.69,28.26,28.5,248900.0,19.8699,19.9744,19.675,19.8421,248900.0
2008-01-17 10:00:00,28.5,28.51,28.16,28.38,153700.0,19.8421,19.849,19.6054,19.7585,153700.0
2008-01-17 10:10:00,28.36,28.39,27.92,27.99,202500.0,19.7446,19.7655,19.4383,19.487,202500.0
2008-01-17 10:20:00,28.0,28.11,27.66,27.82,227000.0,19.494,19.5706,19.2573,19.3687,227000.0
2008-01-17 10:30:00,27.82,27.85,27.6,27.74,59500.0,19.3687,19.3895,19.2155,19.313,59500.0
2008-01-17 10:40:00,27.79,27.96,27.75,27.8,42600.0,19.3478,19.4661,19.3199,19.3547,42600.0
2008-01-17 10:50:00,27.81,27.92,27.59,27.77,72000.0,19.3617,19.4383,19.2085,19.3338,72000.0
2008-01-17 11:00:00,27.77,27.99,27.76,27.92,38200.0,19.3338,19.487,19.3269,19.4383,38200.0
2008-01-17 11:10:00,27.9,27.91,27.7,27.8,31800.0,19.4244,19.4313,19.2851,19.3547,31800.0
2008-01-17 11:20:00,27.79,27.9,27.65,27.68,58500.0,19.3478,19.4244,19.2503,19.2712,58500.0
2008-01-17 11:30:00,27.7,27.72,27.56,27.6,55800.0,19.2851,19.299,19.1876,19.2155,55800.0
2008-01-17 11:40:00,27.59,27.59,27.16,27.37,72300.0,19.2085,19.2085,18.9092,19.0554,72300.0
2008-01-17 11:50:00,27.39,27.4,27.16,27.29,48400.0,19.0693,19.0762,18.9092,18.9997,48400.0
2008-01-17 12:00:00,27.29,27.3,26.74,26.97,112700.0,18.9997,19.0066,18.6167,18.7769,112700.0
2008-01-17 12:10:00,26.94,27.08,26.91,27.05,51100.0,18.756,18.8535,18.7351,18.8326,51100.0
2008-01-17 12:20:00,27.05,27.19,27.0,27.11,71700.0,18.8326,18.93,18.7978,18.8743,71700.0
2008-01-17 12:30:00,27.11,27.32,27.1,27.15,42600.0,18.8743,19.0206,18.8674,18.9022,42600.0
2008-01-17 12:40:00,27.13,27.22,27.09,27.21,72700.0,18.8883,18.9509,18.8604,18.944,72700.0
2008-01-17 12:50:00,27.2,27.23,27.08,27.12,35700.0,18.937,18.9579,18.8535,18.8813,35700.0
2008-01-17 13:00:00,27.12,27.24,27.04,27.19,70100.0,18.8813,18.9649,18.8256,18.93,70100.0
2008-01-17 13:10:00,27.17,27.37,27.15,27.26,46800.0,18.9161,19.0554,18.9022,18.9788,46800.0
2008-01-17 13:20:00,27.26,27.33,27.17,27.19,30100.0,18.9788,19.0275,18.9161,18.93,30100.0
2008-01-17 13:30:00,27.21,27.3,27.15,27.3,27600.0,18.944,19.0066,18.9022,19.0066,27600.0
2008-01-17 13:40:00,27.31,27.38,27.16,27.23,49700.0,19.0136,19.0623,18.9092,18.9579,49700.0
2008-01-17 13:50:00,27.23,27.28,27.04,27.15,41800.0,18.9579,18.9927,18.8256,18.9022,41800.0
2008-01-17 14:00:00,27.15,27.38,27.09,27.24,39300.0,18.9022,19.0623,18.8604,18.9649,39300.0
2008-01-17 14:10:00,27.24,27.25,26.89,27.03,68300.0,18.9649,18.9718,18.7212,18.8186,68300.0
2008-01-17 14:20:00,27.03,27.15,27.0,27.05,34300.0,18.8186,18.9022,18.7978,18.8326,34300.0
2008-01-17 14:30:00,27.05,27.08,27.0,27.06,31100.0,18.8326,18.8535,18.7978,18.8395,31100.0
2008-01-17 14:40:00,27.06,27.12,27.02,27.12,27300.0,18.8395,18.8813,18.8117,18.8813,27300.0
2008-01-17 14:50:00,27.13,27.14,27.02,27.08,63900.0,18.8883,18.8952,18.8117,18.8535,63900.0
2008-01-17 15:00:00,27.07,27.17,27.02,27.12,33200.0,18.8465,18.9161,18.8117,18.8813,33200.0
2008-01-17 15:10:00,27.11,27.16,27.05,27.15,59600.0,18.8743,18.9092,18.8326,18.9022,59600.0
2008-01-17 15:20:00,27.14,27.15,26.91,26.91,58600.0,18.8952,18.9022,18.7351,18.7351,58600.0
2008-01-17 15:30:00,26.89,27.01,26.83,26.98,96300.0,18.7212,18.8047,18.6794,18.7838,96300.0
2008-01-17 15:40:00,26.98,26.98,26.57,26.57,151200.0,18.7838,18.7838,18.4984,18.4984,151200.0
2008-01-17 15:50:00,26.6,26.67,26.44,26.51,299600.0,18.5193,18.568,18.4079,18.4566,299600.0
2008-01-18 09:30:00,26.61,27.34,26.6,26.96,113800.0,18.5262,19.0345,18.5193,18.7699,113800.0
2008-01-18 09:40:00,26.94,26.95,25.91,26.24,158600.0,18.756,18.763,18.0389,18.2686,158600.0
2008-01-18 09:50:00,26.25,26.28,25.67,25.73,114800.0,18.2756,18.2965,17.8718,17.9136,114800.0
2008-01-18 10:00:00,25.71,26.27,25.66,26.26,78900.0,17.8996,18.2895,17.8648,18.2826,78900.0
2008-01-18 10:10:00,26.27,26.78,26.06,26.37,267900.0,18.2895,18.6446,18.1433,18.3591,267900.0
2008-01-18 10:20:00,26.38,26.66,26.37,26.59,107500.0,18.3661,18.5611,18.3591,18.5123,107500.0
2008-01-18 10:30:00,26.61,26.68,26.35,26.49,70300.0,18.5262,18.575,18.3452,18.4427,70300.0
2008-01-18 10:40:00,26.49,26.61,26.47,26.57,51000.0,18.4427,18.5262,18.4288,18.4984,51000.0
2008-01-18 10:50:00,26.59,26.77,26.52,26.66,88200.0,18.5123,18.6376,18.4636,18.5611,88200.0
2008-01-18 11:00:00,26.66,26.68,26.52,26.53,61500.0,18.5611,18.575,18.4636,18.4705,61500.0
2008-01-18 11:10:00,26.53,26.67,26.53,26.58,71500.0,18.4705,18.568,18.4705,18.5054,71500.0
2008-01-18 11:20:00,26.58,26.65,26.52,26.61,87300.0,18.5054,18.5541,18.4636,18.5262,87300.0
2008-01-18 11:30:00,26.61,26.75,26.56,26.59,43700.0,18.5262,18.6237,18.4914,18.5123,43700.0
2008-01-18 11:40:00,26.54,26.58,26.29,26.3,175700.0,18.4775,18.5054,18.3035,18.3104,175700.0
2008-01-18 11:50:00,26.31,26.55,26.3,26.4,159100.0,18.3174,18.4845,18.3104,18.38,159100.0
2008-01-18 12:00:00,26.42,26.51,26.34,26.47,87800.0,18.394,18.4566,18.3383,18.4288,87800.0
2008-01-18 12:10:00,26.47,26.53,26.4,26.45,74600.0,18.4288,18.4705,18.38,18.4148,74600.0
2008-01-18 12:20:00,26.45,26.5,26.38,26.5,33500.0,18.4148,18.4497,18.3661,18.4497,33500.0
2008-01-18 12:30:00,26.5,26.65,26.4,26.45,53100.0,18.4497,18.5541,18.38,18.4148,53100.0
2008-01-18 12:40:00,26.44,26.52,26.25,26.52,26400.0,18.4079,18.4636,18.2756,18.4636,26400.0
2008-01-18 12:50:00,26.51,26.51,26.38,26.41,21000.0,18.4566,18.4566,18.3661,18.387,21000.0
2008-01-18 13:00:00,26.41,26.51,26.38,26.5,59200.0,18.387,18.4566,18.3661,18.4497,59200.0
2008-01-18 13:10:00,26.51,26.51,26.2,26.23,34800.0,18.4566,18.4566,18.2408,18.2617,34800.0
2008-01-18 13:20:00,26.24,26.25,26.14,26.15,47200.0,18.2686,18.2756,18.199,18.206,47200.0
2008-01-18 13:30:00,26.15,26.33,26.09,26.11,45100.0,18.206,18.3313,18.1642,18.1781,45100.0
2008-01-18 13:40:00,26.11,26.33,26.1,26.28,48900.0,18.1781,18.3313,18.1712,18.2965,48900.0
2008-01-18 13:50:00,26.28,26.35,26.21,26.28,25600.0,18.2965,18.3452,18.2478,18.2965,25600.0
2008-01-18 14:00:00,26.28,26.38,26.12,26.23,45200.0,18.2965,18.3661,18.1851,18.2617,45200.0
2008-01-18 14:10:00,26.26,26.4,26.21,26.29,35100.0,18.2826,18.38,18.2478,18.3035,35100.0
2008-01-18 14:20:00,26.28,26.28,26.09,26.16,29700.0,18.2965,18.2965,18.1642,18.2129,29700.0
2008-01-18 14:30:00,26.14,26.15,25.79,26.06,77500.0,18.199,18.206,17.9553,18.1433,77500.0
2008-01-18 14:40:00,26.06,26.06,25.97,25.97,25000.0,18.1433,18.1433,18.0807,18.0807,25000.0
2008-01-18 14:50:00,25.96,26.18,25.91,26.18,39100.0,18.0737,18.2269,18.0389,18.2269,39100.0
2008-01-18 15:00:00,26.2,26.28,26.06,26.27,34700.0,18.2408,18.2965,18.1433,18.2895,34700.0
2008-01-18 15:10:00,26.29,26.36,26.16,26.28,30300.0,18.3035,18.3522,18.2129,18.2965,30300.0
2008-01-18 15:20:00,26.27,26.33,26.09,26.23,46000.0,18.2895,18.3313,18.1642,18.2617,46000.0
2008-01-18 15:30:00,26.23,26.24,26.13,26.16,47300.0,18.2617,18.2686,18.1921,18.2129,47300.0
2008-01-18 15:40:00,26.17,26.28,26.1,26.27,55400.0,18.2199,18.2965,18.1712,18.2895,55400.0
2008-01-18 15:50:00,26.25,26.26,26.09,26.14,85700.0,18.2756,18.2826,18.1642,18.199,85700.0
2008-01-22 09:30:00,25.08,25.23,24.14,24.88,104100.0,17.461,17.5655,16.8066,17.3218,104100.0
2008-01-22 09:40:00,24.94,25.51,24.81,25.42,126900.0,17.3636,17.7604,17.2731,17.6977,126900.0
2008-01-22 09:50:00,25.42,25.92,25.36,25.62,120800.0,17.6977,18.0459,17.656,17.837,120800.0
2008-01-22 10:00:00,25.62,26.0,25.56,25.97,34400.0,17.837,18.1015,17.7952,18.0807,34400.0
2008-01-22 10:10:00,25.99,26.73,25.89,26.58,93300.0,18.0946,18.6098,18.025,18.5054,93300.0
2008-01-22 10:20:00,26.61,27.25,26.5,27.22,158300.0,18.5262,18.9718,18.4497,18.9509,158300.0
2008-01-22 10:30:00,27.22,27.49,27.18,27.47,117500.0,18.9509,19.1389,18.9231,19.125,117500.0
2008-01-22 10:40:00,27.48,27.8,27.17,27.22,225400.0,19.1319,19.3547,18.9161,18.9509,225400.0
2008-01-22 10:50:00,27.24,27.29,26.93,27.04,107900.0,18.9649,18.9997,18.749,18.8256,107900.0
2008-01-22 11:00:00,27.05,27.48,27.04,27.48,133700.0,18.8326,19.1319,18.8256,19.1319,133700.0
2008-01-22 11:10:00,27.48,27.64,27.44,27.55,122600.0,19.1319,19.2433,19.1041,19.1807,122600.0
2008-01-22 11:20:00,27.55,27.56,26.95,27.24,192300.0,19.1807,19.1876,18.763,18.9649,192300.0
2008-01-22 11:30:00,27.25,27.35,27.08,27.3,156600.0,18.9718,19.0414,18.8535,19.0066,156600.0
2008-01-22 11:40:00,27.3,27.39,27.12,27.21,101100.0,19.0066,19.0693,18.8813,18.944,101100.0
2008-01-22 11:50:00,27.2,27.33,27.11,27.24,45500.0,18.937,19.0275,18.8743,18.9649,45500.0
2008-01-22 12:00:00,27.24,27.49,27.2,27.47,70700.0,18.9649,19.1389,18.937,19.125,70700.0
2008-01-22 12:10:00,27.47,27.53,27.34,27.43,53500.0,19.125,19.1668,19.0345,19.0971,53500.0
2008-01-22 12:20:00,27.43,27.6,27.43,27.59,255900.0,19.0971,19.2155,19.0971,19.2085,255900.0
2008-01-22 12:30:00,27.57,27.75,27.57,27.69,127000.0,19.1946,19.3199,19.1946,19.2782,127000.0
2008-01-22 12:40:00,27.66,27.71,27.5,27.58,56800.0,19.2573,19.2921,19.1459,19.2016,56800.0
2008-01-22 12:50:00,27.57,27.74,27.55,27.74,47700.0,19.1946,19.313,19.1807,19.313,47700.0
2008-01-22 13:00:00,27.74,27.87,27.65,27.76,153700.0,19.313,19.4035,19.2503,19.3269,153700.0
2008-01-22 13:10:00,27.77,27.88,27.53,27.8,103400.0,19.3338,19.4104,19.1668,19.3547,103400.0
2008-01-22 13:20:00,27.79,27.83,27.67,27.77,56800.0,19.3478,19.3756,19.2642,19.3338,56800.0
2008-01-22 13:30:00,27.77,27.79,27.67,27.78,122400.0,19.3338,19.3478,19.2642,19.3408,122400.0
2008-01-22 13:40:00,27.78,27.86,27.74,27.85,37800.0,19.3408,19.3965,19.313,19.3895,37800.0
2008-01-22 13:50:00,27.83,27.85,27.61,27.67,22200.0,19.3756,19.3895,19.2225,19.2642,22200.0
2008-01-22 14:00:00,27.66,27.67,27.36,27.46,57400.0,19.2573,19.2642,19.0484,19.118,57400.0
2008-01-22 14:10:00,27.49,27.63,27.46,27.6,40400.0,19.1389,19.2364,19.118,19.2155,40400.0
2008-01-22 14:20:00,27.6,27.61,27.5,27.58,51100.0,19.2155,19.2225,19.1459,19.2016,51100.0
2008-01-22 14:30:00,27.58,27.62,27.51,27.57,46800.0,19.2016,19.2294,19.1528,19.1946,46800.0
2008-01-22 14:40:00,27.58,27.65,27.5,27.63,52300.0,19.2016,19.2503,19.1459,19.2364,52300.0
2008-01-22 14:50:00,27.69,27.73,27.59,27.65,61600.0,19.2782,19.306,19.2085,19.2503,61600.0
2008-01-22 15:00:00,27.65,27.97,27.65,27.95,51400.0,19.2503,19.4731,19.2503,19.4592,51400.0
2008-01-22 15:10:00,27.95,27.96,27.77,27.85,69400.0,19.4592,19.4661,19.3338,19.3895,69400.0
2008-01-22 15:20:00,27.86,28.1,27.85,28.1,69300.0,19.3965,19.5636,19.3895,19.5636,69300.0
2008-01-22 15:30:00,28.11,28.46,28.04,28.29,101000.0,19.5706,19.8142,19.5218,19.6959,101000.0
2008-01-22 15:40:00,28.28,28.45,28.19,28.27,134700.0,19.6889,19.8073,19.6263,19.682,134700.0
2008-01-22 15:50:00,28.29,28.32,28.17,28.2,138800.0,19.6959,19.7168,19.6123,19.6332,138800.0
2008-01-23 09:30:00,27.42,27.42,26.94,27.07,38400.0,19.0902,19.0902,18.756,18.8465,38400.0
2008-01-23 09:40:00,27.12,27.7,27.02,27.7,53400.0,18.8813,19.2851,18.8117,19.2851,53400.0
2008-01-23 09:50:00,27.72,27.76,27.22,27.71,79400.0,19.299,19.3269,18.9509,19.2921,79400.0
2008-01-23 10:00:00,27.74,28.81,27.74,28.59,186100.0,19.313,20.0579,19.313,19.9047,186100.0
2008-01-23 10:10:00,28.61,29.77,28.57,29.71,172700.0,19.9187,20.7263,19.8908,20.6845,172700.0
2008-01-23 10:20:00,29.71,30.45,29.63,30.0,295100.0,20.6845,21.1997,20.6288,20.8864,295100.0
2008-01-23 10:30:00,30.04,30.16,29.58,29.63,249100.0,20.9143,20.9978,20.594,20.6288,249100.0
2008-01-23 10:40:00,29.63,29.71,29.0,29.3,387000.0,20.6288,20.6845,20.1902,20.3991,387000.0
2008-01-23 10:50:00,29.3,29.57,29.1,29.5,97500.0,20.3991,20.587,20.2598,20.5383,97500.0
2008-01-23 11:00:00,29.47,29.5,29.15,29.21,68000.0,20.5174,20.5383,20.2946,20.3364,68000.0
2008-01-23 11:10:00,29.2,29.26,29.1,29.26,77700.0,20.3294,20.3712,20.2598,20.3712,77700.0
2008-01-23 11:20:00,29.27,29.37,29.12,29.33,50500.0,20.3782,20.4478,20.2737,20.4199,50500.0
2008-01-23 11:30:00,29.34,29.34,29.14,29.27,158300.0,20.4269,20.4269,20.2877,20.3782,158300.0
2008-01-23 11:40:00,29.28,29.29,29.2,29.21,91400.0,20.3851,20.3921,20.3294,20.3364,91400.0
2008-01-23 11:50:00,29.21,29.31,29.19,29.2,113200.0,20.3364,20.406,20.3225,20.3294,113200.0
2008-01-23 12:00:00,29.2,29.26,29.11,29.24,246500.0,20.3294,20.3712,20.2668,20.3573,246500.0
2008-01-23 12:10:00,29.22,29.27,29.21,29.25,65400.0,20.3434,20.3782,20.3364,20.3642,65400.0
2008-01-23 12:20:00,29.24,29.45,29.24,29.28,92400.0,20.3573,20.5035,20.3573,20.3851,92400.0
2008-01-23 12:30:00,29.3,29.3,29.15,29.15,164900.0,20.3991,20.3991,20.2946,20.2946,164900.0
2008-01-23 12:40:00,29.15,29.19,29.06,29.15,196300.0,20.2946,20.3225,20.232,20.2946,196300.0
2008-01-23 12:50:00,29.14,29.2,29.06,29.09,157700.0,20.2877,20.3294,20.232,20.2528,157700.0
2008-01-23 13:00:00,29.1,29.19,29.05,29.09,130600.0,20.2598,20.3225,20.225,20.2528,130600.0
2008-01-23 13:10:00,29.09,29.13,29.02,29.11,112900.0,20.2528,20.2807,20.2041,20.2668,112900.0
2008-01-23 13:20:00,29.11,29.11,28.93,28.93,91800.0,20.2668,20.2668,20.1415,20.1415,91800.0
2008-01-23 13:30:00,28.94,29.22,28.9,29.01,130900.0,20.1484,20.3434,20.1206,20.1972,130900.0
2008-01-23 13:40:00,29.0,29.22,28.93,29.19,108200.0,20.1902,20.3434,20.1415,20.3225,108200.0
2008-01-23 13:50:00,29.2,29.36,29.14,29.35,126400.0,20.3294,20.4408,20.2877,20.4339,126400.0
2008-01-23 14:00:00,29.36,29.41,29.26,29.41,72900.0,20.4408,20.4756,20.3712,20.4756,72900.0
2008-01-23 14:10:00,29.41,29.75,29.4,29.69,153300.0,20.4756,20.7124,20.4687,20.6706,153300.0
2008-01-23 14:20:00,29.7,30.29,29.69,30.2,189100.0,20.6775,21.0883,20.6706,21.0256,189100.0
2008-01-23 14:30:00,30.2,30.34,29.99,30.33,140000.0,21.0256,21.1231,20.8794,21.1162,140000.0
2008-01-23 14:40:00,30.34,30.63,30.15,30.23,166200.0,21.1231,21.325,20.9908,21.0465,166200.0
2008-01-23 14:50:00,30.22,30.45,30.03,30.21,119500.0,21.0396,21.1997,20.9073,21.0326,119500.0
2008-01-23 15:00:00,30.22,30.33,30.05,30.25,129000.0,21.0396,21.1162,20.9212,21.0605,129000.0
2008-01-23 15:10:00,30.25,30.33,30.16,30.29,152100.0,21.0605,21.1162,20.9978,21.0883,152100.0
2008-01-23 15:20:00,30.28,31.04,30.26,30.85,188800.0,21.0813,21.6105,21.0674,21.4782,188800.0
2008-01-23 15:30:00,30.85,31.15,30.85,30.98,207000.0,21.4782,21.687,21.4782,21.5687,207000.0
2008-01-23 15:40:00,30.99,31.01,30.75,30.77,170400.0,21.5757,21.5896,21.4086,21.4225,170400.0
2008-01-23 15:50:00,30.85,31.5,30.76,31.37,230300.0,21.4782,21.9307,21.4155,21.8402,230300.0
2008-01-24 09:30:00,31.36,32.21,31.25,31.87,153600.0,21.8333,22.425,21.7567,22.1883,153600.0
2008-01-24 09:40:00,31.91,31.91,31.17,31.34,137800.0,22.2162,22.2162,21.701,21.8193,137800.0
2008-01-24 09:50:00,31.35,31.49,30.9,31.0,111000.0,21.8263,21.9238,21.513,21.5826,111000.0
2008-01-24 10:00:00,31.0,31.05,30.6,30.6,97200.0,21.5826,21.6174,21.3041,21.3041,97200.0
2008-01-24 10:10:00,30.57,30.65,30.16,30.25,118600.0,21.2832,21.3389,20.9978,21.0605,118600.0
2008-01-24 10:20:00,30.24,30.36,30.11,30.19,185000.0,21.0535,21.137,20.963,21.0187,185000.0
2008-01-24 10:30:00,30.19,30.19,30.0,30.05,106300.0,21.0187,21.0187,20.8864,20.9212,106300.0
2008-01-24 10:40:00,30.05,30.2,30.05,30.18,138900.0,20.9212,21.0256,20.9212,21.0117,138900.0
2008-01-24 10:50:00,30.18,30.2,30.03,30.06,71800.0,21.0117,21.0256,20.9073,20.9282,71800.0
2008-01-24 11:00:00,30.06,30.1,30.0,30.03,38300.0,20.9282,20.956,20.8864,20.9073,38300.0
2008-01-24 11:10:00,30.03,30.22,30.0,30.19,59500.0,20.9073,21.0396,20.8864,21.0187,59500.0
2008-01-24 11:20:00,30.21,30.58,30.17,30.53,55000.0,21.0326,21.2902,21.0048,21.2554,55000.0
2008-01-24 11:30:00,30.55,30.63,30.46,30.61,77000.0,21.2693,21.325,21.2067,21.3111,77000.0
2008-01-24 11:40:00,30.61,30.85,30.55,30.79,55600.0,21.3111,21.4782,21.2693,21.4364,55600.0
2008-01-24 11:50:00,30.79,30.8,30.53,30.67,45400.0,21.4364,21.4434,21.2554,21.3529,45400.0
2008-01-24 12:00:00,30.66,30.75,30.56,30.72,32100.0,21.3459,21.4086,21.2763,21.3877,32100.0
2008-01-24 12:10:00,30.73,30.75,30.58,30.69,28800.0,21.3946,21.4086,21.2902,21.3668,28800.0
2008-01-24 12:20:00,30.69,30.71,30.54,30.55,45500.0,21.3668,21.3807,21.2624,21.2693,45500.0
2008-01-24 12:30:00,30.55,30.55,30.46,30.46,167700.0,21.2693,21.2693,21.2067,21.2067,167700.0
2008-01-24 12:40:00,30.46,30.66,30.46,30.56,71700.0,21.2067,21.3459,21.2067,21.2763,71700.0
2008-01-24 12:50:00,30.61,30.7,30.55,30.59,41500.0,21.3111,21.3738,21.2693,21.2972,41500.0
2008-01-24 13:00:00,30.61,30.64,30.45,30.45,681500.0,21.3111,21.332,21.1997,21.1997,681500.0
2008-01-24 13:10:00,30.45,30.68,30.44,30.53,60600.0,21.1997,21.3598,21.1927,21.2554,60600.0
2008-01-24 13:20:00,30.52,30.6,30.47,30.5,61300.0,21.2484,21.3041,21.2136,21.2345,61300.0
2008-01-24 13:30:00,30.51,30.59,30.48,30.53,17000.0,21.2415,21.2972,21.2206,21.2554,17000.0
2008-01-24 13:40:00,30.52,30.68,30.48,30.64,76000.0,21.2484,21.3598,21.2206,21.332,76000.0
2008-01-24 13:50:00,30.65,30.8,30.63,30.71,33400.0,21.3389,21.4434,21.325,21.3807,33400.0
2008-01-24 14:00:00,30.7,30.96,30.62,30.96,32400.0,21.3738,21.5548,21.3181,21.5548,32400.0
2008-01-24 14:10:00,30.94,30.96,30.71,30.78,33900.0,21.5408,21.5548,21.3807,21.4295,33900.0
2008-01-24 14:20:00,30.76,31.0,30.76,30.92,22300.0,21.4155,21.5826,21.4155,21.5269,22300.0
2008-01-24 14:30:00,30.91,30.96,30.5,30.96,55700.0,21.52,21.5548,21.2345,21.5548,55700.0
2008-01-24 14:40:00,30.97,31.01,30.83,30.9,86200.0,21.5617,21.5896,21.4643,21.513,86200.0
2008-01-24 14:50:00,30.9,31.02,30.83,30.97,108500.0,21.513,21.5965,21.4643,21.5617,108500.0
2008-01-24 15:00:00,30.96,31.0,30.72,30.83,55000.0,21.5548,21.5826,21.3877,21.4643,55000.0
2008-01-24 15:10:00,30.81,30.98,30.7,30.76,50500.0,21.4503,21.5687,21.3738,21.4155,50500.0
2008-01-24 15:20:00,30.77,30.89,30.77,30.84,44200.0,21.4225,21.506,21.4225,21.4712,44200.0
2008-01-24 15:30:00,30.85,30.87,30.72,30.73,61500.0,21.4782,21.4921,21.3877,21.3946,61500.0
2008-01-24 15:40:00,30.73,30.92,30.73,30.9,73700.0,21.3946,21.5269,21.3946,21.513,73700.0
2008-01-24 15:50:00,30.89,30.97,30.77,30.86,76000.0,21.506,21.5617,21.4225,21.4851,76000.0
2008-01-25 09:30:00,31.17,31.49,30.75,31.21,98400.0,21.701,21.9238,21.4086,21.7288,98400.0
2008-01-25 09:40:00,31.21,31.21,30.71,30.9,68300.0,21.7288,21.7288,21.3807,21.513,68300.0
2008-01-25 09:50:00,30.9,30.9,30.72,30.85,32300.0,21.513,21.513,21.3877,21.4782,32300.0
2008-01-25 10:00:00,30.83,30.9,30.68,30.87,30400.0,21.4643,21.513,21.3598,21.4921,30400.0
2008-01-25 10:10:00,30.85,30.98,30.83,30.95,69100.0,21.4782,21.5687,21.4643,21.5478,69100.0
2008-01-25 10:20:00,30.95,31.0,30.9,30.93,53800.0,21.5478,21.5826,21.513,21.5339,53800.0
2008-01-25 10:30:00,30.89,30.91,30.81,30.85,75400.0,21.506,21.52,21.4503,21.4782,75400.0
2008-01-25 10:40:00,30.84,30.9,30.79,30.85,59800.0,21.4712,21.513,21.4364,21.4782,59800.0
2008-01-25 10:50:00,30.86,30.86,30.72,30.72,103200.0,21.4851,21.4851,21.3877,21.3877,103200.0
2008-01-25 11:00:00,30.74,30.74,30.49,30.63,68000.0,21.4016,21.4016,21.2275,21.325,68000.0
2008-01-25 11:10:00,30.63,30.63,30.34,30.49,76400.0,21.325,21.325,21.1231,21.2275,76400.0
2008-01-25 11:20:00,30.51,30.54,30.4,30.46,37200.0,21.2415,21.2624,21.1649,21.2067,37200.0
2008-01-25 11:30:00,30.46,30.55,30.3,30.34,73500.0,21.2067,21.2693,21.0953,21.1231,73500.0
2008-01-25 11:40:00,30.34,30.43,30.3,30.35,41600.0,21.1231,21.1858,21.0953,21.1301,41600.0
2008-01-25 11:50:00,30.35,30.41,30.28,30.39,44200.0,21.1301,21.1719,21.0813,21.1579,44200.0
2008-01-25 12:00:00,30.39,30.41,30.29,30.35,24300.0,21.1579,21.1719,21.0883,21.1301,24300.0
2008-01-25 12:10:00,30.33,30.44,30.33,30.35,25300.0,21.1162,21.1927,21.1162,21.1301,25300.0
2008-01-25 12:20:00,30.37,30.37,30.25,30.28,41600.0,21.144,21.144,21.0605,21.0813,41600.0
2008-01-25 12:30:00,30.28,30.31,30.07,30.07,32800.0,21.0813,21.1022,20.9351,20.9351,32800.0
2008-01-25 12:40:00,30.07,30.27,30.0,30.02,33200.0,20.9351,21.0744,20.8864,20.9003,33200.0
2008-01-25 12:50:00,30.02,30.15,29.99,30.1,55600.0,20.9003,20.9908,20.8794,20.956,55600.0
2008-01-25 13:00:00,30.08,30.15,29.94,29.98,62200.0,20.9421,20.9908,20.8446,20.8725,62200.0
2008-01-25 13:10:00,29.98,30.23,29.98,30.19,34100.0,20.8725,21.0465,20.8725,21.0187,34100.0
2008-01-25 13:20:00,30.16,30.21,30.12,30.18,52400.0,20.9978,21.0326,20.9699,21.0117,52400.0
2008-01-25 13:30:00,30.17,30.19,29.83,30.03,93500.0,21.0048,21.0187,20.768,20.9073,93500.0
2008-01-25 13:40:00,30.04,30.14,30.02,30.08,57300.0,20.9143,20.9839,20.9003,20.9421,57300.0
2008-01-25 13:50:00,30.09,30.13,29.99,30.06,26300.0,20.9491,20.9769,20.8794,20.9282,26300.0
2008-01-25 14:00:00,30.05,30.16,30.01,30.11,24700.0,20.9212,20.9978,20.8934,20.963,24700.0
2008-01-25 14:10:00,30.11,30.12,30.0,30.04,46600.0,20.963,20.9699,20.8864,20.9143,46600.0
2008-01-25 14:20:00,30.06,30.17,30.0,30.03,30100.0,20.9282,21.0048,20.8864,20.9073,30100.0
2008-01-25 14:30:00,30.04,30.1,30.03,30.07,19400.0,20.9143,20.956,20.9073,20.9351,19400.0
2008-01-25 14:40:00,30.06,30.16,29.81,29.83,26600.0,20.9282,20.9978,20.7541,20.768,26600.0
2008-01-25 14:50:00,29.84,29.85,29.7,29.82,26800.0,20.775,20.782,20.6775,20.7611,26800.0
2008-01-25 15:00:00,29.81,29.86,29.76,29.86,33200.0,20.7541,20.7889,20.7193,20.7889,33200.0
2008-01-25 15:10:00,29.86,30.12,29.8,30.12,66900.0,20.7889,20.9699,20.7472,20.9699,66900.0
2008-01-25 15:20:00,30.12,30.26,30.08,30.25,47700.0,20.9699,21.0674,20.9421,21.0605,47700.0
2008-01-25 15:30:00,30.25,30.3,30.11,30.22,140600.0,21.0605,21.0953,20.963,21.0396,140600.0
2008-01-25 15:40:00,30.23,30.34,30.04,30.13,61200.0,21.0465,21.1231,20.9143,20.9769,61200.0
2008-01-25 15:50:00,30.12,30.12,29.98,30.07,64000.0,20.9699,20.9699,20.8725,20.9351,64000.0
2008-01-28 09:30:00,29.99,30.08,29.56,29.79,26200.0,20.8794,20.9421,20.5801,20.7402,26200.0
2008-01-28 09:40:00,29.78,30.04,29.53,30.01,47700.0,20.7332,20.9143,20.5592,20.8934,47700.0
2008-01-28 09:50:00,29.99,30.09,29.8,29.81,87300.0,20.8794,20.9491,20.7472,20.7541,87300.0
2008-01-28 10:00:00,29.81,29.81,29.25,29.34,67600.0,20.7541,20.7541,20.3642,20.4269,67600.0
2008-01-28 10:10:00,29.32,29.69,29.32,29.69,66800.0,20.413,20.6706,20.413,20.6706,66800.0
2008-01-28 10:20:00,29.68,29.93,29.67,29.9,58300.0,20.6636,20.8377,20.6567,20.8168,58300.0
2008-01-28 10:30:00,29.88,29.97,29.65,29.71,43900.0,20.8029,20.8655,20.6427,20.6845,43900.0
2008-01-28 10:40:00,29.71,30.02,29.71,30.0,69800.0,20.6845,20.9003,20.6845,20.8864,69800.0
2008-01-28 10:50:00,30.0,30.01,29.86,29.96,51700.0,20.8864,20.8934,20.7889,20.8586,51700.0
2008-01-28 11:00:00,29.98,30.0,29.95,29.99,56200.0,20.8725,20.8864,20.8516,20.8794,56200.0
2008-01-28 11:10:00,29.98,30.0,29.82,29.85,44600.0,20.8725,20.8864,20.7611,20.782,44600.0
2008-01-28 11:20:00,29.86,30.02,29.82,29.97,50500.0,20.7889,20.9003,20.7611,20.8655,50500.0
2008-01-28 11:30:00,29.96,30.02,29.94,30.0,57400.0,20.8586,20.9003,20.8446,20.8864,57400.0
2008-01-28 11:40:00,30.0,30.01,29.98,30.0,63000.0,20.8864,20.8934,20.8725,20.8864,63000.0
2008-01-28 11:50:00,30.01,30.01,29.92,29.94,29700.0,20.8934,20.8934,20.8307,20.8446,29700.0
2008-01-28 12:00:00,29.94,29.95,29.77,29.81,13400.0,20.8446,20.8516,20.7263,20.7541,13400.0
2008-01-28 12:10:00,29.83,29.85,29.82,29.83,10600.0,20.768,20.782,20.7611,20.768,10600.0
2008-01-28 12:20:00,29.82,29.93,29.82,29.89,17500.0,20.7611,20.8377,20.7611,20.8098,17500.0
2008-01-28 12:30:00,29.87,29.92,29.76,29.83,24600.0,20.7959,20.8307,20.7193,20.768,24600.0
2008-01-28 12:40:00,29.87,30.04,29.87,30.0,36700.0,20.7959,20.9143,20.7959,20.8864,36700.0
2008-01-28 12:50:00,30.0,30.02,29.95,30.0,18700.0,20.8864,20.9003,20.8516,20.8864,18700.0
2008-01-28 13:00:00,30.0,30.2,29.97,30.0,41300.0,20.8864,21.0256,20.8655,20.8864,41300.0
2008-01-28 13:10:00,30.01,30.09,29.98,30.04,32300.0,20.8934,20.9491,20.8725,20.9143,32300.0
2008-01-28 13:20:00,30.05,30.14,30.04,30.14,48900.0,20.9212,20.9839,20.9143,20.9839,48900.0
2008-01-28 13:30:00,30.13,30.29,30.13,30.23,71500.0,20.9769,21.0883,20.9769,21.0465,71500.0
2008-01-28 13:40:00,30.23,30.24,30.15,30.19,73600.0,21.0465,21.0535,20.9908,21.0187,73600.0
2008-01-28 13:50:00,30.19,30.34,30.18,30.19,42600.0,21.0187,21.1231,21.0117,21.0187,42600.0
2008-01-28 14:00:00,30.18,30.27,30.18,30.25,97600.0,21.0117,21.0744,21.0117,21.0605,97600.0
2008-01-28 14:10:00,30.25,30.27,30.22,30.26,65100.0,21.0605,21.0744,21.0396,21.0674,65100.0
2008-01-28 14:20:00,30.27,30.49,30.25,30.43,39000.0,21.0744,21.2275,21.0605,21.1858,39000.0
2008-01-28 14:30:00,30.42,30.5,30.28,30.33,73600.0,21.1788,21.2345,21.0813,21.1162,73600.0
2008-01-28 14:40:00,30.33,30.67,30.31,30.62,107800.0,21.1162,21.3529,21.1022,21.3181,107800.0
2008-01-28 14:50:00,30.63,30.65,30.51,30.55,70100.0,21.325,21.3389,21.2415,21.2693,70100.0
2008-01-28 15:00:00,30.56,30.76,30.51,30.68,95700.0,21.2763,21.4155,21.2415,21.3598,95700.0
2008-01-28 15:10:00,30.68,30.69,30.51,30.51,96800.0,21.3598,21.3668,21.2415,21.2415,96800.0
2008-01-28 15:20:00,30.52,30.58,30.46,30.54,84400.0,21.2484,21.2902,21.2067,21.2624,84400.0
2008-01-28 15:30:00,30.54,30.58,30.47,30.58,103200.0,21.2624,21.2902,21.2136,21.2902,103200.0
2008-01-28 15:40:00,30.59,30.77,30.59,30.7,146900.0,21.2972,21.4225,21.2972,21.3738,146900.0
2008-01-28 15:50:00,30.7,30.7,30.48,30.69,196000.0,21.3738,21.3738,21.2206,21.3668,196000.0
2008-01-29 09:30:00,30.94,31.34,30.86,31.14,92000.0,21.5408,21.8193,21.4851,21.6801,92000.0
2008-01-29 09:40:00,31.14,31.26,30.62,30.86,100800.0,21.6801,21.7636,21.3181,21.4851,100800.0
2008-01-29 09:50:00,30.9,30.9,30.71,30.71,62800.0,21.513,21.513,21.3807,21.3807,62800.0
2008-01-29 10:00:00,30.72,30.79,30.55,30.78,118600.0,21.3877,21.4364,21.2693,21.4295,118600.0
2008-01-29 10:10:00,30.79,31.06,30.79,30.88,56300.0,21.4364,21.6244,21.4364,21.4991,56300.0
2008-01-29 10:20:00,30.87,30.95,30.8,30.86,32700.0,21.4921,21.5478,21.4434,21.4851,32700.0
2008-01-29 10:30:00,30.87,30.87,30.72,30.8,25000.0,21.4921,21.4921,21.3877,21.4434,25000.0
2008-01-29 10:40:00,30.77,30.8,30.41,30.5,48000.0,21.4225,21.4434,21.1719,21.2345,48000.0
2008-01-29 10:50:00,30.52,30.69,30.51,30.63,21900.0,21.2484,21.3668,21.2415,21.325,21900.0
2008-01-29 11:00:00,30.64,30.76,30.64,30.74,32100.0,21.332,21.4155,21.332,21.4016,32100.0
2008-01-29 11:10:00,30.75,30.75,30.66,30.7,42800.0,21.4086,21.4086,21.3459,21.3738,42800.0
2008-01-29 11:20:00,30.7,30.75,30.61,30.72,20000.0,21.3738,21.4086,21.3111,21.3877,20000.0
2008-01-29 11:30:00,30.73,30.79,30.67,30.72,18200.0,21.3946,21.4364,21.3529,21.3877,18200.0
2008-01-29 11:40:00,30.7,30.72,30.66,30.69,15400.0,21.3738,21.3877,21.3459,21.3668,15400.0
2008-01-29 11:50:00,30.69,30.82,30.67,30.8,36600.0,21.3668,21.4573,21.3529,21.4434,36600.0
2008-01-29 12:00:00,30.8,30.81,30.76,30.8,24900.0,21.4434,21.4503,21.4155,21.4434,24900.0
2008-01-29 12:10:00,30.8,30.8,30.76,30.78,14000.0,21.4434,21.4434,21.4155,21.4295,14000.0
2008-01-29 12:20:00,30.77,30.85,30.72,30.81,24700.0,21.4225,21.4782,21.3877,21.4503,24700.0
2008-01-29 12:30:00,30.82,30.83,30.67,30.7,46100.0,21.4573,21.4643,21.3529,21.3738,46100.0
2008-01-29 12:40:00,30.7,30.87,30.68,30.81,25500.0,21.3738,21.4921,21.3598,21.4503,25500.0
2008-01-29 12:50:00,30.8,30.88,30.73,30.87,25400.0,21.4434,21.4991,21.3946,21.4921,25400.0
2008-01-29 13:00:00,30.88,30.97,30.88,30.92,15400.0,21.4991,21.5617,21.4991,21.5269,15400.0
2008-01-29 13:10:00,30.92,31.0,30.89,30.99,39600.0,21.5269,21.5826,21.506,21.5757,39600.0
2008-01-29 13:20:00,31.0,31.11,30.97,31.1,24100.0,21.5826,21.6592,21.5617,21.6522,24100.0
2008-01-29 13:30:00,31.11,31.25,31.09,31.18,24800.0,21.6592,21.7567,21.6453,21.7079,24800.0
2008-01-29 13:40:00,31.19,31.19,31.08,31.15,25900.0,21.7149,21.7149,21.6383,21.687,25900.0
2008-01-29 13:50:00,31.15,31.17,31.06,31.1,24700.0,21.687,21.701,21.6244,21.6522,24700.0
2008-01-29 14:00:00,31.08,31.09,30.93,30.96,49100.0,21.6383,21.6453,21.5339,21.5548,49100.0
2008-01-29 14:10:00,30.95,31.08,30.95,31.05,20900.0,21.5478,21.6383,21.5478,21.6174,20900.0
2008-01-29 14:20:00,31.06,31.18,31.04,31.14,20700.0,21.6244,21.7079,21.6105,21.6801,20700.0
2008-01-29 14:30:00,31.16,31.17,31.06,31.15,16100.0,21.694,21.701,21.6244,21.687,16100.0
2008-01-29 14:40:00,31.15,31.24,31.1,31.21,69400.0,21.687,21.7497,21.6522,21.7288,69400.0
2008-01-29 14:50:00,31.24,31.4,31.23,31.35,90100.0,21.7497,21.8611,21.7427,21.8263,90100.0
2008-01-29 15:00:00,31.35,31.56,31.34,31.56,52300.0,21.8263,21.9725,21.8193,21.9725,52300.0
2008-01-29 15:10:00,31.56,31.57,31.4,31.41,90400.0,21.9725,21.9795,21.8611,21.8681,90400.0
2008-01-29 15:20:00,31.42,31.49,31.29,31.39,58100.0,21.875,21.9238,21.7845,21.8541,58100.0
2008-01-29 15:30:00,31.39,31.39,31.22,31.29,73100.0,21.8541,21.8541,21.7358,21.7845,73100.0
2008-01-29 15:40:00,31.32,31.33,31.16,31.33,68900.0,21.8054,21.8124,21.694,21.8124,68900.0
2008-01-29 15:50:00,31.34,31.43,31.19,31.28,111600.0,21.8193,21.882,21.7149,21.7776,111600.0
2008-01-30 09:30:00,31.14,31.8,31.05,31.34,84800.0,21.6801,22.1396,21.6174,21.8193,84800.0
2008-01-30 09:40:00,31.33,31.77,31.28,31.45,95500.0,21.8124,22.1187,21.7776,21.8959,95500.0
2008-01-30 09:50:00,31.46,31.62,31.41,31.46,57700.0,21.9029,22.0143,21.8681,21.9029,57700.0
2008-01-30 10:00:00,31.47,31.64,31.37,31.6,61300.0,21.9098,22.0282,21.8402,22.0003,61300.0
2008-01-30 10:10:00,31.6,31.69,31.6,31.66,28300.0,22.0003,22.063,22.0003,22.0421,28300.0
2008-01-30 10:20:00,31.67,31.7,31.66,31.7,27300.0,22.0491,22.07,22.0421,22.07,27300.0
2008-01-30 10:30:00,31.67,31.79,31.65,31.77,44600.0,22.0491,22.1326,22.0352,22.1187,44600.0
2008-01-30 10:40:00,31.78,31.85,31.73,31.81,34400.0,22.1257,22.1744,22.0909,22.1466,34400.0
2008-01-30 10:50:00,31.83,31.95,31.83,31.93,35400.0,22.1605,22.244,22.1605,22.2301,35400.0
2008-01-30 11:00:00,31.94,31.94,31.66,31.67,58900.0,22.2371,22.2371,22.0421,22.0491,58900.0
2008-01-30 11:10:00,31.7,31.8,31.68,31.72,12000.0,22.07,22.1396,22.056,22.0839,12000.0
2008-01-30 11:20:00,31.73,31.75,31.66,31.75,19500.0,22.0909,22.1048,22.0421,22.1048,19500.0
2008-01-30 11:30:00,31.75,31.76,31.68,31.75,12400.0,22.1048,22.1117,22.056,22.1048,12400.0
2008-01-30 11:40:00,31.77,31.8,31.63,31.73,20000.0,22.1187,22.1396,22.0212,22.0909,20000.0
2008-01-30 11:50:00,31.7,31.72,31.45,31.66,48900.0,22.07,22.0839,21.8959,22.0421,48900.0
2008-01-30 12:00:00,31.66,31.7,31.55,31.6,30000.0,22.0421,22.07,21.9655,22.0003,30000.0
2008-01-30 12:10:00,31.65,31.65,31.57,31.65,14000.0,22.0352,22.0352,21.9795,22.0352,14000.0
2008-01-30 12:20:00,31.67,31.69,31.62,31.65,12300.0,22.0491,22.063,22.0143,22.0352,12300.0
2008-01-30 12:30:00,31.66,31.67,31.5,31.5,30000.0,22.0421,22.0491,21.9307,21.9307,30000.0
2008-01-30 12:40:00,31.5,31.59,31.49,31.53,19500.0,21.9307,21.9934,21.9238,21.9516,19500.0
2008-01-30 12:50:00,31.53,31.53,31.49,31.51,14900.0,21.9516,21.9516,21.9238,21.9377,14900.0
2008-01-30 13:00:00,31.53,31.65,31.48,31.54,47500.0,21.9516,22.0352,21.9168,21.9586,47500.0
2008-01-30 13:10:00,31.53,31.64,31.52,31.64,23800.0,21.9516,22.0282,21.9446,22.0282,23800.0
2008-01-30 13:20:00,31.61,31.69,31.54,31.68,46600.0,22.0073,22.063,21.9586,22.056,46600.0
2008-01-30 13:30:00,31.67,31.69,31.6,31.62,20000.0,22.0491,22.063,22.0003,22.0143,20000.0
2008-01-30 13:40:00,31.63,31.74,31.59,31.71,44700.0,22.0212,22.0978,21.9934,22.0769,44700.0
2008-01-30 13:50:00,31.68,31.68,31.57,31.64,41500.0,22.056,22.056,21.9795,22.0282,41500.0
2008-01-30 14:00:00,31.67,31.8,31.63,31.71,37200.0,22.0491,22.1396,22.0212,22.0769,37200.0
2008-01-30 14:10:00,31.71,32.3,31.69,32.13,82700.0,22.0769,22.4877,22.063,22.3693,82700.0
2008-01-30 14:20:00,32.04,32.41,31.96,32.18,99200.0,22.3067,22.5643,22.251,22.4041,99200.0
2008-01-30 14:30:00,32.23,32.26,31.63,31.9,64300.0,22.439,22.4598,22.0212,22.2092,64300.0
2008-01-30 14:40:00,31.89,32.15,31.83,32.15,51600.0,22.2022,22.3833,22.1605,22.3833,51600.0
2008-01-30 14:50:00,32.15,32.67,32.13,32.64,76800.0,22.3833,22.7453,22.3693,22.7244,76800.0
2008-01-30 15:00:00,32.62,32.99,32.52,32.95,125500.0,22.7105,22.9681,22.6409,22.9402,125500.0
2008-01-30 15:10:00,32.91,32.91,32.53,32.65,118200.0,22.9124,22.9124,22.6478,22.7314,118200.0
2008-01-30 15:20:00,32.65,32.78,32.45,32.49,308800.0,22.7314,22.8219,22.5921,22.62,308800.0
2008-01-30 15:30:00,32.48,32.6,32.24,32.26,188600.0,22.613,22.6966,22.4459,22.4598,188600.0
2008-01-30 15:40:00,32.26,32.3,31.88,32.02,135800.0,22.4598,22.4877,22.1953,22.2928,135800.0
2008-01-30 15:50:00,32.02,32.05,31.84,31.87,224600.0,22.2928,22.3136,22.1674,22.1883,224600.0
2008-01-31 09:30:00,31.35,31.85,31.35,31.74,69500.0,21.8263,22.1744,21.8263,22.0978,69500.0
2008-01-31 09:40:00,31.75,32.48,31.54,32.46,86500.0,22.1048,22.613,21.9586,22.5991,86500.0
2008-01-31 09:50:00,32.46,32.55,32.29,32.47,71200.0,22.5991,22.6617,22.4807,22.6061,71200.0
2008-01-31 10:00:00,32.43,32.55,32.25,32.5,93800.0,22.5782,22.6617,22.4529,22.6269,93800.0
2008-01-31 10:10:00,32.5,32.55,32.39,32.5,103900.0,22.6269,22.6617,22.5504,22.6269,103900.0
2008-01-31 10:20:00,32.49,32.54,32.37,32.5,85800.0,22.62,22.6548,22.5364,22.6269,85800.0
2008-01-31 10:30:00,32.5,32.5,32.36,32.4,43700.0,22.6269,22.6269,22.5295,22.5573,43700.0
2008-01-31 10:40:00,32.4,32.54,32.39,32.5,29000.0,22.5573,22.6548,22.5504,22.6269,29000.0
2008-01-31 10:50:00,32.5,32.55,32.46,32.5,92400.0,22.6269,22.6617,22.5991,22.6269,92400.0
2008-01-31 11:00:00,32.52,32.8,32.45,32.74,89400.0,22.6409,22.8358,22.5921,22.794,89400.0
2008-01-31 11:10:00,32.74,32.78,32.65,32.72,57400.0,22.794,22.8219,22.7314,22.7801,57400.0
2008-01-31 11:20:00,32.73,32.86,32.72,32.86,93900.0,22.7871,22.8776,22.7801,22.8776,93900.0
2008-01-31 11:30:00,32.85,33.01,32.84,32.92,85300.0,22.8706,22.982,22.8636,22.9193,85300.0
2008-01-31 11:40:00,32.92,33.0,32.85,32.99,87000.0,22.9193,22.975,22.8706,22.9681,87000.0
2008-01-31 11:50:00,32.98,33.04,32.69,32.69,137500.0,22.9611,23.0029,22.7592,22.7592,137500.0
2008-01-31 12:00:00,32.69,32.85,32.66,32.73,51200.0,22.7592,22.8706,22.7383,22.7871,51200.0
2008-01-31 12:10:00,32.72,32.85,32.69,32.8,47000.0,22.7801,22.8706,22.7592,22.8358,47000.0
2008-01-31 12:20:00,32.76,32.83,32.69,32.8,37200.0,22.808,22.8567,22.7592,22.8358,37200.0
2008-01-31 12:30:00,32.81,32.82,32.7,32.75,29400.0,22.8428,22.8497,22.7662,22.801,29400.0
2008-01-31 12:40:00,32.77,32.77,32.73,32.76,80900.0,22.8149,22.8149,22.7871,22.808,80900.0
2008-01-31 12:50:00,32.75,32.77,32.66,32.76,17900.0,22.801,22.8149,22.7383,22.808,17900.0
2008-01-31 13:00:00,32.77,32.78,32.61,32.63,27200.0,22.8149,22.8219,22.7035,22.7174,27200.0
2008-01-31 13:10:00,32.63,32.77,32.61,32.73,24200.0,22.7174,22.8149,22.7035,22.7871,24200.0
2008-01-31 13:20:00,32.74,32.79,32.71,32.75,40000.0,22.794,22.8288,22.7731,22.801,40000.0
2008-01-31 13:30:00,32.76,32.78,32.73,32.74,49000.0,22.808,22.8219,22.7871,22.794,49000.0
2008-01-31 13:40:00,32.75,32.79,32.72,32.77,75500.0,22.801,22.8288,22.7801,22.8149,75500.0
2008-01-31 13:50:00,32.77,32.79,32.72,32.75,73200.0,22.8149,22.8288,22.7801,22.801,73200.0
2008-01-31 14:00:00,32.76,32.95,32.63,32.78,144400.0,22.808,22.9402,22.7174,22.8219,144400.0
2008-01-31 14:10:00,32.8,32.98,32.77,32.95,35800.0,22.8358,22.9611,22.8149,22.9402,35800.0
2008-01-31 14:20:00,32.95,33.0,32.89,32.99,39500.0,22.9402,22.975,22.8985,22.9681,39500.0
2008-01-31 14:30:00,32.98,33.0,32.92,32.98,32500.0,22.9611,22.975,22.9193,22.9611,32500.0
2008-01-31 14:40:00,32.98,33.09,32.85,32.88,89500.0,22.9611,23.0377,22.8706,22.8915,89500.0
2008-01-31 14:50:00,32.88,32.98,32.71,32.93,65900.0,22.8915,22.9611,22.7731,22.9263,65900.0
2008-01-31 15:00:00,32.95,32.99,32.91,32.92,77200.0,22.9402,22.9681,22.9124,22.9193,77200.0
2008-01-31 15:10:00,32.94,32.97,32.9,32.93,82300.0,22.9333,22.9542,22.9054,22.9263,82300.0
2008-01-31 15:20:00,32.95,32.97,32.92,32.95,91500.0,22.9402,22.9542,22.9193,22.9402,91500.0
2008-01-31 15:30:00,32.95,32.97,32.7,32.75,99700.0,22.9402,22.9542,22.7662,22.801,99700.0
2008-01-31 15:40:00,32.75,32.8,32.7,32.76,209400.0,22.801,22.8358,22.7662,22.808,209400.0
2008-01-31 15:50:00,32.75,32.76,32.37,32.53,165100.0,22.801,22.808,22.5364,22.6478,165100.0
2008-02-01 09:30:00,32.54,32.54,31.5,31.65,73100.0,22.6548,22.6548,21.9307,22.0352,73100.0
2008-02-01 09:40:00,31.63,32.17,31.16,32.17,88800.0,22.0212,22.3972,21.694,22.3972,88800.0
2008-02-01 09:50:00,32.13,32.19,31.95,32.13,52600.0,22.3693,22.4111,22.244,22.3693,52600.0
2008-02-01 10:00:00,32.08,32.55,32.04,32.49,58000.0,22.3345,22.6617,22.3067,22.62,58000.0
2008-02-01 10:10:00,32.5,32.55,32.35,32.48,181100.0,22.6269,22.6617,22.5225,22.613,181100.0
2008-02-01 10:20:00,32.5,32.53,32.35,32.48,71400.0,22.6269,22.6478,22.5225,22.613,71400.0
2008-02-01 10:30:00,32.48,32.48,32.17,32.24,48200.0,22.613,22.613,22.3972,22.4459,48200.0
2008-02-01 10:40:00,32.24,32.49,32.24,32.4,59600.0,22.4459,22.62,22.4459,22.5573,59600.0
2008-02-01 10:50:00,32.38,32.51,32.31,32.32,36900.0,22.5434,22.6339,22.4947,22.5016,36900.0
2008-02-01 11:00:00,32.31,32.41,32.14,32.23,21200.0,22.4947,22.5643,22.3763,22.439,21200.0
2008-02-01 11:10:00,32.19,32.25,31.91,32.16,50400.0,22.4111,22.4529,22.2162,22.3902,50400.0
2008-02-01 11:20:00,32.16,32.34,32.14,32.34,12600.0,22.3902,22.5155,22.3763,22.5155,12600.0
2008-02-01 11:30:00,32.32,32.49,32.3,32.47,32100.0,22.5016,22.62,22.4877,22.6061,32100.0
2008-02-01 11:40:00,32.47,32.48,32.36,32.47,11500.0,22.6061,22.613,22.5295,22.6061,11500.0
2008-02-01 11:50:00,32.47,32.55,32.41,32.53,42400.0,22.6061,22.6617,22.5643,22.6478,42400.0
2008-02-01 12:00:00,32.52,32.52,32.36,32.46,15600.0,22.6409,22.6409,22.5295,22.5991,15600.0
2008-02-01 12:10:00,32.46,32.52,32.4,32.48,33200.0,22.5991,22.6409,22.5573,22.613,33200.0
2008-02-01 12:20:00,32.48,32.51,32.4,32.46,12900.0,22.613,22.6339,22.5573,22.5991,12900.0
2008-02-01 12:30:00,32.48,32.49,32.39,32.44,12200.0,22.613,22.62,22.5504,22.5852,12200.0
2008-02-01 12:40:00,32.44,32.52,32.44,32.51,26900.0,22.5852,22.6409,22.5852,22.6339,26900.0
2008-02-01 12:50:00,32.53,32.54,32.41,32.54,84200.0,22.6478,22.6548,22.5643,22.6548,84200.0
2008-02-01 13:00:00,32.55,32.65,32.54,32.6,29600.0,22.6617,22.7314,22.6548,22.6966,29600.0
2008-02-01 13:10:00,32.6,32.64,32.53,32.54,23700.0,22.6966,22.7244,22.6478,22.6548,23700.0
2008-02-01 13:20:00,32.57,32.62,32.49,32.51,35300.0,22.6757,22.7105,22.62,22.6339,35300.0
2008-02-01 13:30:00,32.5,32.51,32.37,32.44,36900.0,22.6269,22.6339,22.5364,22.5852,36900.0
2008-02-01 13:40:00,32.44,32.52,32.42,32.49,29400.0,22.5852,22.6409,22.5712,22.62,29400.0
2008-02-01 13:50:00,32.48,32.51,32.33,32.33,16700.0,22.613,22.6339,22.5086,22.5086,16700.0
2008-02-01 14:00:00,32.33,32.52,32.31,32.5,23600.0,22.5086,22.6409,22.4947,22.6269,23600.0
2008-02-01 14:10:00,32.5,32.52,32.47,32.51,31100.0,22.6269,22.6409,22.6061,22.6339,31100.0
2008-02-01 14:20:00,32.5,32.55,32.49,32.52,64000.0,22.6269,22.6617,22.62,22.6409,64000.0
2008-02-01 14:30:00,32.52,32.75,32.49,32.72,40400.0,22.6409,22.801,22.62,22.7801,40400.0
2008-02-01 14:40:00,32.72,32.82,32.7,32.81,20700.0,22.7801,22.8497,22.7662,22.8428,20700.0
2008-02-01 14:50:00,32.8,33.03,32.8,32.9,75500.0,22.8358,22.9959,22.8358,22.9054,75500.0
2008-02-01 15:00:00,32.9,32.9,32.75,32.85,35400.0,22.9054,22.9054,22.801,22.8706,35400.0
2008-02-01 15:10:00,32.85,32.86,32.75,32.76,28800.0,22.8706,22.8776,22.801,22.808,28800.0
2008-02-01 15:20:00,32.76,32.86,32.74,32.84,26900.0,22.808,22.8776,22.794,22.8636,26900.0
2008-02-01 15:30:00,32.85,32.87,32.73,32.75,53700.0,22.8706,22.8845,22.7871,22.801,53700.0
2008-02-01 15:40:00,32.75,32.91,32.72,32.9,73500.0,22.801,22.9124,22.7801,22.9054,73500.0
2008-02-01 15:50:00,32.91,32.93,32.82,32.9,98700.0,22.9124,22.9263,22.8497,22.9054,98700.0
2008-02-04 09:30:00,33.09,33.09,31.81,31.9,75500.0,23.0377,23.0377,22.1466,22.2092,75500.0
2008-02-04 09:40:00,31.94,32.26,31.26,32.11,35200.0,22.2371,22.4598,21.7636,22.3554,35200.0
2008-02-04 09:50:00,32.15,32.2,31.87,31.97,49700.0,22.3833,22.4181,22.1883,22.2579,49700.0
2008-02-04 10:00:00,31.93,32.02,31.82,31.88,39700.0,22.2301,22.2928,22.1535,22.1953,39700.0
2008-02-04 10:10:00,31.88,31.95,31.82,31.84,45500.0,22.1953,22.244,22.1535,22.1674,45500.0
2008-02-04 10:20:00,31.85,31.89,31.73,31.87,28500.0,22.1744,22.2022,22.0909,22.1883,28500.0
2008-02-04 10:30:00,31.85,31.85,31.6,31.6,31700.0,22.1744,22.1744,22.0003,22.0003,31700.0
2008-02-04 10:40:00,31.62,31.75,31.32,31.58,67100.0,22.0143,22.1048,21.8054,21.9864,67100.0
2008-02-04 10:50:00,31.58,31.8,31.57,31.78,38500.0,21.9864,22.1396,21.9795,22.1257,38500.0
2008-02-04 11:00:00,31.78,32.01,31.78,32.01,36500.0,22.1257,22.2858,22.1257,22.2858,36500.0
2008-02-04 11:10:00,32.02,32.25,32.0,32.12,32500.0,22.2928,22.4529,22.2788,22.3624,32500.0
2008-02-04 11:20:00,32.12,32.16,32.05,32.07,400500.0,22.3624,22.3902,22.3136,22.3276,400500.0
2008-02-04 11:30:00,32.06,32.16,31.99,32.02,31300.0,22.3206,22.3902,22.2719,22.2928,31300.0
2008-02-04 11:40:00,32.01,32.02,31.98,32.02,17300.0,22.2858,22.2928,22.2649,22.2928,17300.0
2008-02-04 11:50:00,32.02,32.02,31.81,31.83,24600.0,22.2928,22.2928,22.1466,22.1605,24600.0
2008-02-04 12:00:00,31.83,31.83,31.77,31.81,17500.0,22.1605,22.1605,22.1187,22.1466,17500.0
2008-02-04 12:10:00,31.8,31.86,31.77,31.82,10100.0,22.1396,22.1814,22.1187,22.1535,10100.0
2008-02-04 12:20:00,31.83,31.83,31.73,31.73,19700.0,22.1605,22.1605,22.0909,22.0909,19700.0
2008-02-04 12:30:00,31.72,31.73,31.3,31.36,54900.0,22.0839,22.0909,21.7915,21.8333,54900.0
2008-02-04 12:40:00,31.36,31.64,31.36,31.63,20300.0,21.8333,22.0282,21.8333,22.0212,20300.0
2008-02-04 12:50:00,31.64,31.7,31.63,31.68,21300.0,22.0282,22.07,22.0212,22.056,21300.0
2008-02-04 13:00:00,31.68,31.78,31.55,31.62,21000.0,22.056,22.1257,21.9655,22.0143,21000.0
2008-02-04 13:10:00,31.61,31.7,31.56,31.7,12600.0,22.0073,22.07,21.9725,22.07,12600.0
2008-02-04 13:20:00,31.67,31.69,31.45,31.46,17900.0,22.0491,22.063,21.8959,21.9029,17900.0
2008-02-04 13:30:00,31.46,31.64,31.35,31.61,19600.0,21.9029,22.0282,21.8263,22.0073,19600.0
2008-02-04 13:40:00,31.62,31.75,31.62,31.74,13200.0,22.0143,22.1048,22.0143,22.0978,13200.0
2008-02-04 13:50:00,31.75,31.8,31.72,31.74,18200.0,22.1048,22.1396,22.0839,22.0978,18200.0
2008-02-04 14:00:00,31.76,31.77,31.66,31.77,21500.0,22.1117,22.1187,22.0421,22.1187,21500.0
2008-02-04 14:10:00,31.76,31.76,31.62,31.7,17000.0,22.1117,22.1117,22.0143,22.07,17000.0
2008-02-04 14:20:00,31.68,31.79,31.67,31.76,16300.0,22.056,22.1326,22.0491,22.1117,16300.0
2008-02-04 14:30:00,31.76,31.76,31.48,31.5,37000.0,22.1117,22.1117,21.9168,21.9307,37000.0
2008-02-04 14:40:00,31.5,31.68,31.48,31.68,48200.0,21.9307,22.056,21.9168,22.056,48200.0
2008-02-04 14:50:00,31.68,31.79,31.64,31.75,38100.0,22.056,22.1326,22.0282,22.1048,38100.0
2008-02-04 15:00:00,31.76,31.85,31.62,31.85,29800.0,22.1117,22.1744,22.0143,22.1744,29800.0
2008-02-04 15:10:00,31.86,31.98,31.86,31.88,26200.0,22.1814,22.2649,22.1814,22.1953,26200.0
2008-02-04 15:20:00,31.88,31.95,31.86,31.91,31600.0,22.1953,22.244,22.1814,22.2162,31600.0
2008-02-04 15:30:00,31.89,31.89,31.67,31.71,48000.0,22.2022,22.2022,22.0491,22.0769,48000.0
2008-02-04 15:40:00,31.72,31.9,31.72,31.86,37300.0,22.0839,22.2092,22.0839,22.1814,37300.0
2008-02-04 15:50:00,31.87,31.89,31.73,31.75,62700.0,22.1883,22.2022,22.0909,22.1048,62700.0
2008-02-05 09:30:00,31.25,31.25,30.65,30.82,62400.0,21.7567,21.7567,21.3389,21.4573,62400.0
2008-02-05 09:40:00,30.82,30.95,30.56,30.56,61700.0,21.4573,21.5478,21.2763,21.2763,61700.0
2008-02-05 09:50:00,30.59,31.21,30.55,31.16,47300.0,21.2972,21.7288,21.2693,21.694,47300.0
2008-02-05 10:00:00,31.13,31.19,30.97,30.99,39000.0,21.6731,21.7149,21.5617,21.5757,39000.0
2008-02-05 10:10:00,31.01,31.29,30.96,31.22,19800.0,21.5896,21.7845,21.5548,21.7358,19800.0
2008-02-05 10:20:00,31.19,31.47,31.14,31.4,23600.0,21.7149,21.9098,21.6801,21.8611,23600.0
2008-02-05 10:30:00,31.4,31.59,31.36,31.42,36700.0,21.8611,21.9934,21.8333,21.875,36700.0
2008-02-05 10:40:00,31.43,31.45,31.3,31.34,28300.0,21.882,21.8959,21.7915,21.8193,28300.0
2008-02-05 10:50:00,31.32,31.36,31.23,31.23,47600.0,21.8054,21.8333,21.7427,21.7427,47600.0
2008-02-05 11:00:00,31.23,31.3,31.09,31.18,31400.0,21.7427,21.7915,21.6453,21.7079,31400.0
2008-02-05 11:10:00,31.17,31.19,31.0,31.03,14500.0,21.701,21.7149,21.5826,21.6035,14500.0
2008-02-05 11:20:00,31.01,31.21,31.01,31.15,13700.0,21.5896,21.7288,21.5896,21.687,13700.0
2008-02-05 11:30:00,31.18,31.38,31.01,31.38,38200.0,21.7079,21.8472,21.5896,21.8472,38200.0
2008-02-05 11:40:00,31.38,31.53,31.31,31.45,15200.0,21.8472,21.9516,21.7984,21.8959,15200.0
2008-02-05 11:50:00,31.42,31.5,31.36,31.42,11600.0,21.875,21.9307,21.8333,21.875,11600.0
2008-02-05 12:00:00,31.43,31.45,31.28,31.39,10100.0,21.882,21.8959,21.7776,21.8541,10100.0
2008-02-05 12:10:00,31.37,31.4,31.2,31.27,20900.0,21.8402,21.8611,21.7219,21.7706,20900.0
2008-02-05 12:20:00,31.28,31.28,31.18,31.19,19900.0,21.7776,21.7776,21.7079,21.7149,19900.0
2008-02-05 12:30:00,31.18,31.24,31.03,31.03,14600.0,21.7079,21.7497,21.6035,21.6035,14600.0
2008-02-05 12:40:00,31.03,31.12,30.95,31.1,24500.0,21.6035,21.6662,21.5478,21.6522,24500.0
2008-02-05 12:50:00,31.12,31.13,31.05,31.07,11400.0,21.6662,21.6731,21.6174,21.6314,11400.0
2008-02-05 13:00:00,31.05,31.12,30.95,30.95,14600.0,21.6174,21.6662,21.5478,21.5478,14600.0
2008-02-05 13:10:00,30.92,30.92,30.79,30.91,18400.0,21.5269,21.5269,21.4364,21.52,18400.0
2008-02-05 13:20:00,30.91,31.05,30.89,30.98,12700.0,21.52,21.6174,21.506,21.5687,12700.0
2008-02-05 13:30:00,30.97,31.02,30.8,30.81,13900.0,21.5617,21.5965,21.4434,21.4503,13900.0
2008-02-05 13:40:00,30.81,30.9,30.72,30.75,21300.0,21.4503,21.513,21.3877,21.4086,21300.0
2008-02-05 13:50:00,30.74,30.89,30.72,30.88,18700.0,21.4016,21.506,21.3877,21.4991,18700.0
2008-02-05 14:00:00,30.88,30.93,30.71,30.89,27000.0,21.4991,21.5339,21.3807,21.506,27000.0
2008-02-05 14:10:00,30.88,31.02,30.81,31.0,80500.0,21.4991,21.5965,21.4503,21.5826,80500.0
2008-02-05 14:20:00,31.0,31.07,30.91,30.95,20900.0,21.5826,21.6314,21.52,21.5478,20900.0
2008-02-05 14:30:00,30.95,31.2,30.92,31.2,16600.0,21.5478,21.7219,21.5269,21.7219,16600.0
2008-02-05 14:40:00,31.17,31.18,30.88,30.91,16000.0,21.701,21.7079,21.4991,21.52,16000.0
2008-02-05 14:50:00,30.93,30.93,30.77,30.78,14500.0,21.5339,21.5339,21.4225,21.4295,14500.0
2008-02-05 15:00:00,30.77,30.78,30.67,30.67,13300.0,21.4225,21.4295,21.3529,21.3529,13300.0
2008-02-05 15:10:00,30.67,30.73,30.6,30.73,23500.0,21.3529,21.3946,21.3041,21.3946,23500.0
2008-02-05 15:20:00,30.73,30.76,30.55,30.62,33700.0,21.3946,21.4155,21.2693,21.3181,33700.0
2008-02-05 15:30:00,30.63,30.77,30.53,30.68,47400.0,21.325,21.4225,21.2554,21.3598,47400.0
2008-02-05 15:40:00,30.66,30.66,30.46,30.5,42800.0,21.3459,21.3459,21.2067,21.2345,42800.0
2008-02-05 15:50:00,30.48,30.49,30.3,30.48,83400.0,21.2206,21.2275,21.0953,21.2206,83400.0
2008-02-06 09:30:00,30.56,31.42,30.56,31.05,83600.0,21.2763,21.875,21.2763,21.6174,83600.0
2008-02-06 09:40:00,31.0,31.07,30.28,30.65,87300.0,21.5826,21.6314,21.0813,21.3389,87300.0
2008-02-06 09:50:00,30.65,31.17,30.64,31.11,69800.0,21.3389,21.701,21.332,21.6592,69800.0
2008-02-06 10:00:00,31.1,31.57,31.09,31.57,62900.0,21.6522,21.9795,21.6453,21.9795,62900.0
2008-02-06 10:10:00,31.56,31.75,31.49,31.68,54500.0,21.9725,22.1048,21.9238,22.056,54500.0
2008-02-06 10:20:00,31.68,31.8,31.62,31.71,56800.0,22.056,22.1396,22.0143,22.0769,56800.0
2008-02-06 10:30:00,31.73,32.24,31.73,32.23,63000.0,22.0909,22.4459,22.0909,22.439,63000.0
2008-02-06 10:40:00,32.23,32.52,32.16,32.19,73200.0,22.439,22.6409,22.3902,22.4111,73200.0
2008-02-06 10:50:00,32.17,32.2,31.78,32.19,84600.0,22.3972,22.4181,22.1257,22.4111,84600.0
2008-02-06 11:00:00,32.19,32.31,32.1,32.29,89700.0,22.4111,22.4947,22.3485,22.4807,89700.0
2008-02-06 11:10:00,32.28,32.28,31.97,31.99,34200.0,22.4738,22.4738,22.2579,22.2719,34200.0
2008-02-06 11:20:00,32.0,32.06,31.89,31.96,73100.0,22.2788,22.3206,22.2022,22.251,73100.0
2008-02-06 11:30:00,31.97,32.02,31.83,31.84,43000.0,22.2579,22.2928,22.1605,22.1674,43000.0
2008-02-06 11:40:00,31.85,31.87,31.75,31.85,30900.0,22.1744,22.1883,22.1048,22.1744,30900.0
2008-02-06 11:50:00,31.85,32.01,31.84,32.01,27100.0,22.1744,22.2858,22.1674,22.2858,27100.0
2008-02-06 12:00:00,32.01,32.09,32.0,32.09,32000.0,22.2858,22.3415,22.2788,22.3415,32000.0
2008-02-06 12:10:00,32.08,32.1,31.98,32.03,31500.0,22.3345,22.3485,22.2649,22.2997,31500.0
2008-02-06 12:20:00,32.03,32.05,31.77,31.9,53600.0,22.2997,22.3136,22.1187,22.2092,53600.0
2008-02-06 12:30:00,31.89,31.98,31.83,31.9,52100.0,22.2022,22.2649,22.1605,22.2092,52100.0
2008-02-06 12:40:00,31.9,31.94,31.87,31.9,85400.0,22.2092,22.2371,22.1883,22.2092,85400.0
2008-02-06 12:50:00,31.9,31.94,31.87,31.93,79300.0,22.2092,22.2371,22.1883,22.2301,79300.0
2008-02-06 13:00:00,31.94,32.2,31.86,32.13,55300.0,22.2371,22.4181,22.1814,22.3693,55300.0
2008-02-06 13:10:00,32.13,32.13,31.81,31.82,49300.0,22.3693,22.3693,22.1466,22.1535,49300.0
2008-02-06 13:20:00,31.79,32.07,31.79,32.07,37100.0,22.1326,22.3276,22.1326,22.3276,37100.0
2008-02-06 13:30:00,32.06,32.09,31.87,31.87,51400.0,22.3206,22.3415,22.1883,22.1883,51400.0
2008-02-06 13:40:00,31.88,32.04,31.82,31.94,92100.0,22.1953,22.3067,22.1535,22.2371,92100.0
2008-02-06 13:50:00,31.94,32.0,31.79,31.79,43300.0,22.2371,22.2788,22.1326,22.1326,43300.0
2008-02-06 14:00:00,31.79,31.79,31.66,31.68,76400.0,22.1326,22.1326,22.0421,22.056,76400.0
2008-02-06 14:10:00,31.7,31.7,31.34,31.39,69800.0,22.07,22.07,21.8193,21.8541,69800.0
2008-02-06 14:20:00,31.39,31.49,31.36,31.44,92500.0,21.8541,21.9238,21.8333,21.889,92500.0
2008-02-06 14:30:00,31.45,31.71,31.43,31.68,82600.0,21.8959,22.0769,21.882,22.056,82600.0
2008-02-06 14:40:00,31.68,31.73,31.61,31.71,64000.0,22.056,22.0909,22.0073,22.0769,64000.0
2008-02-06 14:50:00,31.71,31.72,31.49,31.58,82300.0,22.0769,22.0839,21.9238,21.9864,82300.0
2008-02-06 15:00:00,31.58,31.72,31.58,31.66,66100.0,21.9864,22.0839,21.9864,22.0421,66100.0
2008-02-06 15:10:00,31.66,31.77,31.61,31.77,103200.0,22.0421,22.1187,22.0073,22.1187,103200.0
2008-02-06 15:20:00,31.78,31.87,31.6,31.79,99400.0,22.1257,22.1883,22.0003,22.1326,99400.0
2008-02-06 15:30:00,31.8,31.8,31.42,31.54,151900.0,22.1396,22.1396,21.875,21.9586,151900.0
2008-02-06 15:40:00,31.56,31.59,31.48,31.54,149000.0,21.9725,21.9934,21.9168,21.9586,149000.0
2008-02-06 15:50:00,31.54,31.58,31.35,31.41,194800.0,21.9586,21.9864,21.8263,21.8681,194800.0
2008-02-07 09:30:00,31.15,31.93,31.03,31.84,85400.0,21.687,22.2301,21.6035,22.1674,85400.0
2008-02-07 09:40:00,31.84,32.28,31.15,31.15,95300.0,22.1674,22.4738,21.687,21.687,95300.0
2008-02-07 09:50:00,31.17,31.58,31.15,31.39,44500.0,21.701,21.9864,21.687,21.8541,44500.0
2008-02-07 10:00:00,31.38,31.84,31.38,31.74,49800.0,21.8472,22.1674,21.8472,22.0978,49800.0
2008-02-07 10:10:00,31.73,32.13,31.63,32.11,62400.0,22.0909,22.3693,22.0212,22.3554,62400.0
2008-02-07 10:20:00,32.12,32.15,31.62,31.62,50700.0,22.3624,22.3833,22.0143,22.0143,50700.0
2008-02-07 10:30:00,31.63,31.63,31.4,31.4,48100.0,22.0212,22.0212,21.8611,21.8611,48100.0
2008-02-07 10:40:00,31.41,31.5,31.3,31.5,34900.0,21.8681,21.9307,21.7915,21.9307,34900.0
2008-02-07 10:50:00,31.53,31.6,31.48,31.6,23100.0,21.9516,22.0003,21.9168,22.0003,23100.0
2008-02-07 11:00:00,31.59,31.72,31.54,31.56,32200.0,21.9934,22.0839,21.9586,21.9725,32200.0
2008-02-07 11:10:00,31.56,31.69,31.53,31.57,41100.0,21.9725,22.063,21.9516,21.9795,41100.0
2008-02-07 11:20:00,31.57,31.74,31.56,31.63,22700.0,21.9795,22.0978,21.9725,22.0212,22700.0
2008-02-07 11:30:00,31.64,31.72,31.51,31.59,30700.0,22.0282,22.0839,21.9377,21.9934,30700.0
2008-02-07 11:40:00,31.59,31.96,31.59,31.93,42300.0,21.9934,22.251,21.9934,22.2301,42300.0
2008-02-07 11:50:00,31.93,32.17,31.88,32.09,57500.0,22.2301,22.3972,22.1953,22.3415,57500.0
2008-02-07 12:00:00,32.08,32.12,32.02,32.11,58100.0,22.3345,22.3624,22.2928,22.3554,58100.0
2008-02-07 12:10:00,32.1,32.39,32.08,32.38,53300.0,22.3485,22.5504,22.3345,22.5434,53300.0
2008-02-07 12:20:00,32.37,32.39,32.21,32.35,66000.0,22.5364,22.5504,22.425,22.5225,66000.0
2008-02-07 12:30:00,32.35,32.68,32.35,32.4,45100.0,22.5225,22.7523,22.5225,22.5573,45100.0
2008-02-07 12:40:00,32.4,32.49,32.31,32.48,29300.0,22.5573,22.62,22.4947,22.613,29300.0
2008-02-07 12:50:00,32.49,32.7,32.47,32.68,33700.0,22.62,22.7662,22.6061,22.7523,33700.0
2008-02-07 13:00:00,32.68,32.68,32.33,32.4,41600.0,22.7523,22.7523,22.5086,22.5573,41600.0
2008-02-07 13:10:00,32.39,32.42,32.3,32.32,34200.0,22.5504,22.5712,22.4877,22.5016,34200.0
2008-02-07 13:20:00,32.3,32.71,32.29,32.71,58800.0,22.4877,22.7731,22.4807,22.7731,58800.0
2008-02-07 13:30:00,32.69,32.87,32.69,32.86,81000.0,22.7592,22.8845,22.7592,22.8776,81000.0
2008-02-07 13:40:00,32.86,33.44,32.85,33.19,130200.0,22.8776,23.2814,22.8706,23.1073,130200.0
2008-02-07 13:50:00,33.18,33.55,33.17,33.51,78100.0,23.1004,23.358,23.0934,23.3301,78100.0
2008-02-07 14:00:00,33.51,33.86,33.44,33.72,173000.0,23.3301,23.5738,23.2814,23.4763,173000.0
2008-02-07 14:10:00,33.72,33.74,33.35,33.44,189900.0,23.4763,23.4902,23.2187,23.2814,189900.0
2008-02-07 14:20:00,33.42,33.42,33.22,33.25,86800.0,23.2675,23.2675,23.1282,23.1491,86800.0
2008-02-07 14:30:00,33.25,33.28,32.91,32.94,99100.0,23.1491,23.17,22.9124,22.9333,99100.0
2008-02-07 14:40:00,32.94,33.0,32.79,32.9,101900.0,22.9333,22.975,22.8288,22.9054,101900.0
2008-02-07 14:50:00,32.9,33.0,32.79,32.8,72000.0,22.9054,22.975,22.8288,22.8358,72000.0
2008-02-07 15:00:00,32.79,32.79,32.47,32.48,63600.0,22.8288,22.8288,22.6061,22.613,63600.0
2008-02-07 15:10:00,32.48,32.58,32.45,32.55,154900.0,22.613,22.6826,22.5921,22.6617,154900.0
2008-02-07 15:20:00,32.52,32.8,32.46,32.73,133100.0,22.6409,22.8358,22.5991,22.7871,133100.0
2008-02-07 15:30:00,32.74,32.8,32.56,32.56,67200.0,22.794,22.8358,22.6687,22.6687,67200.0
2008-02-07 15:40:00,32.57,32.61,32.38,32.53,69000.0,22.6757,22.7035,22.5434,22.6478,69000.0
2008-02-07 15:50:00,32.51,32.59,32.33,32.53,207500.0,22.6339,22.6896,22.5086,22.6478,207500.0
2008-02-08 09:30:00,32.37,32.98,32.06,32.46,29700.0,22.5364,22.9611,22.3206,22.5991,29700.0
2008-02-08 09:40:00,32.45,32.79,31.75,32.75,54200.0,22.5921,22.8288,22.1048,22.801,54200.0
2008-02-08 09:50:00,32.72,33.19,32.6,33.19,38000.0,22.7801,23.1073,22.6966,23.1073,38000.0
2008-02-08 10:00:00,33.16,33.38,33.02,33.24,53600.0,23.0864,23.2396,22.989,23.1421,53600.0
2008-02-08 10:10:00,33.21,33.45,32.87,33.02,48100.0,23.1212,23.2883,22.8845,22.989,48100.0
2008-02-08 10:20:00,33.01,33.01,32.76,32.94,24900.0,22.982,22.982,22.808,22.9333,24900.0
2008-02-08 10:30:00,32.92,32.92,32.62,32.69,18300.0,22.9193,22.9193,22.7105,22.7592,18300.0
2008-02-08 10:40:00,32.69,32.93,32.69,32.83,15800.0,22.7592,22.9263,22.7592,22.8567,15800.0
2008-02-08 10:50:00,32.8,32.9,32.79,32.83,28700.0,22.8358,22.9054,22.8288,22.8567,28700.0
2008-02-08 11:00:00,32.85,32.85,32.78,32.8,23800.0,22.8706,22.8706,22.8219,22.8358,23800.0
2008-02-08 11:10:00,32.8,32.83,32.74,32.81,23600.0,22.8358,22.8567,22.794,22.8428,23600.0
2008-02-08 11:20:00,32.8,32.82,32.62,32.66,17000.0,22.8358,22.8497,22.7105,22.7383,17000.0
2008-02-08 11:30:00,32.66,32.66,32.53,32.61,14300.0,22.7383,22.7383,22.6478,22.7035,14300.0
2008-02-08 11:40:00,32.61,32.66,32.56,32.64,17800.0,22.7035,22.7383,22.6687,22.7244,17800.0
2008-02-08 11:50:00,32.65,32.72,32.56,32.56,21000.0,22.7314,22.7801,22.6687,22.6687,21000.0
2008-02-08 12:00:00,32.54,32.54,32.3,32.38,17300.0,22.6548,22.6548,22.4877,22.5434,17300.0
2008-02-08 12:10:00,32.38,32.41,32.27,32.28,14600.0,22.5434,22.5643,22.4668,22.4738,14600.0
2008-02-08 12:20:00,32.29,32.29,32.12,32.29,26000.0,22.4807,22.4807,22.3624,22.4807,26000.0
2008-02-08 12:30:00,32.29,32.33,32.15,32.17,23600.0,22.4807,22.5086,22.3833,22.3972,23600.0
2008-02-08 12:40:00,32.19,32.32,32.17,32.25,24300.0,22.4111,22.5016,22.3972,22.4529,24300.0
2008-02-08 12:50:00,32.25,32.42,32.24,32.42,24300.0,22.4529,22.5712,22.4459,22.5712,24300.0
2008-02-08 13:00:00,32.42,32.43,32.39,32.41,20400.0,22.5712,22.5782,22.5504,22.5643,20400.0
2008-02-08 13:10:00,32.4,32.44,32.24,32.32,31400.0,22.5573,22.5852,22.4459,22.5016,31400.0
2008-02-08 13:20:00,32.31,32.4,32.25,32.4,13500.0,22.4947,22.5573,22.4529,22.5573,13500.0
2008-02-08 13:30:00,32.41,32.42,32.19,32.19,15100.0,22.5643,22.5712,22.4111,22.4111,15100.0
2008-02-08 13:40:00,32.19,32.27,32.09,32.26,28900.0,22.4111,22.4668,22.3415,22.4598,28900.0
2008-02-08 13:50:00,32.26,32.32,32.2,32.32,28300.0,22.4598,22.5016,22.4181,22.5016,28300.0
2008-02-08 14:00:00,32.32,32.35,32.22,32.35,20500.0,22.5016,22.5225,22.432,22.5225,20500.0
2008-02-08 14:10:00,32.35,32.73,32.34,32.72,44300.0,22.5225,22.7871,22.5155,22.7801,44300.0
2008-02-08 14:20:00,32.74,32.83,32.68,32.82,54600.0,22.794,22.8567,22.7523,22.8497,54600.0
2008-02-08 14:30:00,32.82,32.86,32.68,32.74,28700.0,22.8497,22.8776,22.7523,22.794,28700.0
2008-02-08 14:40:00,32.74,32.86,32.64,32.64,32400.0,22.794,22.8776,22.7244,22.7244,32400.0
2008-02-08 14:50:00,32.63,32.65,32.46,32.48,29200.0,22.7174,22.7314,22.5991,22.613,29200.0
2008-02-08 15:00:00,32.47,32.52,32.43,32.5,23700.0,22.6061,22.6409,22.5782,22.6269,23700.0
2008-02-08 15:10:00,32.5,32.59,32.4,32.58,25100.0,22.6269,22.6896,22.5573,22.6826,25100.0
2008-02-08 15:20:00,32.6,32.64,32.53,32.61,35600.0,22.6966,22.7244,22.6478,22.7035,35600.0
2008-02-08 15:30:00,32.62,32.87,32.6,32.64,36700.0,22.7105,22.8845,22.6966,22.7244,36700.0
2008-02-08 15:40:00,32.61,32.8,32.59,32.73,51700.0,22.7035,22.8358,22.6896,22.7871,51700.0
2008-02-08 15:50:00,32.73,32.73,32.55,32.61,58700.0,22.7871,22.7871,22.6617,22.7035,58700.0
2008-02-11 09:30:00,32.71,32.99,32.15,32.21,36700.0,22.7731,22.9681,22.3833,22.425,36700.0
2008-02-11 09:40:00,32.17,32.36,32.12,32.23,18200.0,22.3972,22.5295,22.3624,22.439,18200.0
2008-02-11 09:50:00,32.23,32.45,32.19,32.36,18600.0,22.439,22.5921,22.4111,22.5295,18600.0
2008-02-11 10:00:00,32.39,32.46,32.28,32.28,16300.0,22.5504,22.5991,22.4738,22.4738,16300.0
2008-02-11 10:10:00,32.28,32.29,32.17,32.17,25700.0,22.4738,22.4807,22.3972,22.3972,25700.0
2008-02-11 10:20:00,32.18,32.24,32.1,32.24,18400.0,22.4041,22.4459,22.3485,22.4459,18400.0
2008-02-11 10:30:00,32.24,32.26,32.09,32.13,60400.0,22.4459,22.4598,22.3415,22.3693,60400.0
2008-02-11 10:40:00,32.13,32.15,32.07,32.11,25900.0,22.3693,22.3833,22.3276,22.3554,25900.0
2008-02-11 10:50:00,32.11,32.19,32.04,32.19,26600.0,22.3554,22.4111,22.3067,22.4111,26600.0
2008-02-11 11:00:00,32.19,32.3,32.19,32.27,59500.0,22.4111,22.4877,22.4111,22.4668,59500.0
2008-02-11 11:10:00,32.28,32.5,32.27,32.5,42600.0,22.4738,22.6269,22.4668,22.6269,42600.0
2008-02-11 11:20:00,32.49,32.53,32.4,32.42,28400.0,22.62,22.6478,22.5573,22.5712,28400.0
2008-02-11 11:30:00,32.4,32.55,32.3,32.52,25700.0,22.5573,22.6617,22.4877,22.6409,25700.0
2008-02-11 11:40:00,32.55,32.69,32.54,32.64,16000.0,22.6617,22.7592,22.6548,22.7244,16000.0
2008-02-11 11:50:00,32.63,32.67,32.61,32.63,7900.0,22.7174,22.7453,22.7035,22.7174,7900.0
2008-02-11 12:00:00,32.63,32.98,32.63,32.96,14300.0,22.7174,22.9611,22.7174,22.9472,14300.0
2008-02-11 12:10:00,32.95,33.09,32.9,32.94,38500.0,22.9402,23.0377,22.9054,22.9333,38500.0
2008-02-11 12:20:00,32.91,32.96,32.91,32.93,26700.0,22.9124,22.9472,22.9124,22.9263,26700.0
2008-02-11 12:30:00,32.93,33.09,32.92,33.09,14200.0,22.9263,23.0377,22.9193,23.0377,14200.0
2008-02-11 12:40:00,33.1,33.16,33.09,33.14,29300.0,23.0447,23.0864,23.0377,23.0725,29300.0
2008-02-11 12:50:00,33.14,33.17,33.1,33.16,18800.0,23.0725,23.0934,23.0447,23.0864,18800.0
2008-02-11 13:00:00,33.15,33.27,33.15,33.2,26500.0,23.0795,23.163,23.0795,23.1143,26500.0
2008-02-11 13:10:00,33.2,33.2,33.09,33.11,19200.0,23.1143,23.1143,23.0377,23.0516,19200.0
2008-02-11 13:20:00,33.12,33.14,33.08,33.13,10900.0,23.0586,23.0725,23.0307,23.0656,10900.0
2008-02-11 13:30:00,33.14,33.24,33.12,33.15,45000.0,23.0725,23.1421,23.0586,23.0795,45000.0
2008-02-11 13:40:00,33.16,33.18,33.1,33.15,22200.0,23.0864,23.1004,23.0447,23.0795,22200.0
2008-02-11 13:50:00,33.11,33.16,32.91,32.97,30500.0,23.0516,23.0864,22.9124,22.9542,30500.0
2008-02-11 14:00:00,32.97,33.16,32.95,33.13,28100.0,22.9542,23.0864,22.9402,23.0656,28100.0
2008-02-11 14:10:00,33.13,33.3,33.05,33.11,32300.0,23.0656,23.1839,23.0099,23.0516,32300.0
2008-02-11 14:20:00,33.09,33.14,33.04,33.04,10100.0,23.0377,23.0725,23.0029,23.0029,10100.0
2008-02-11 14:30:00,33.04,33.04,32.95,32.96,17800.0,23.0029,23.0029,22.9402,22.9472,17800.0
2008-02-11 14:40:00,32.97,33.05,32.95,33.05,24400.0,22.9542,23.0099,22.9402,23.0099,24400.0
2008-02-11 14:50:00,33.05,33.14,32.99,33.03,24900.0,23.0099,23.0725,22.9681,22.9959,24900.0
2008-02-11 15:00:00,33.03,33.04,32.91,33.0,36500.0,22.9959,23.0029,22.9124,22.975,36500.0
2008-02-11 15:10:00,33.0,33.11,33.0,33.07,21800.0,22.975,23.0516,22.975,23.0238,21800.0
2008-02-11 15:20:00,33.08,33.2,33.06,33.19,54800.0,23.0307,23.1143,23.0168,23.1073,54800.0
2008-02-11 15:30:00,33.19,33.2,33.07,33.19,39800.0,23.1073,23.1143,23.0238,23.1073,39800.0
2008-02-11 15:40:00,33.19,33.3,33.12,33.3,62300.0,23.1073,23.1839,23.0586,23.1839,62300.0
2008-02-11 15:50:00,33.28,33.37,33.25,33.35,60300.0,23.17,23.2326,23.1491,23.2187,60300.0
2008-02-12 09:30:00,33.63,33.75,33.42,33.55,46800.0,23.4137,23.4972,23.2675,23.358,46800.0
2008-02-12 09:40:00,33.56,33.65,33.38,33.53,30900.0,23.3649,23.4276,23.2396,23.344,30900.0
2008-02-12 09:50:00,33.54,33.56,33.39,33.55,31500.0,23.351,23.3649,23.2466,23.358,31500.0
2008-02-12 10:00:00,33.56,33.64,33.5,33.64,33300.0,23.3649,23.4206,23.3232,23.4206,33300.0
2008-02-12 10:10:00,33.63,33.77,33.6,33.63,38900.0,23.4137,23.5111,23.3928,23.4137,38900.0
2008-02-12 10:20:00,33.62,33.65,33.22,33.24,14400.0,23.4067,23.4276,23.1282,23.1421,14400.0
2008-02-12 10:30:00,33.24,33.73,33.24,33.49,39800.0,23.1421,23.4833,23.1421,23.3162,39800.0
2008-02-12 10:40:00,33.48,33.71,33.48,33.71,23600.0,23.3092,23.4694,23.3092,23.4694,23600.0
2008-02-12 10:50:00,33.72,33.73,33.59,33.59,14200.0,23.4763,23.4833,23.3858,23.3858,14200.0
2008-02-12 11:00:00,33.6,33.6,33.35,33.41,46100.0,23.3928,23.3928,23.2187,23.2605,46100.0
2008-02-12 11:10:00,33.43,33.6,33.43,33.6,15300.0,23.2744,23.3928,23.2744,23.3928,15300.0
2008-02-12 11:20:00,33.6,33.6,33.41,33.42,21800.0,23.3928,23.3928,23.2605,23.2675,21800.0
2008-02-12 11:30:00,33.43,33.48,33.29,33.29,16600.0,23.2744,23.3092,23.1769,23.1769,16600.0
2008-02-12 11:40:00,33.3,33.3,33.17,33.18,16200.0,23.1839,23.1839,23.0934,23.1004,16200.0
2008-02-12 11:50:00,33.18,33.18,33.02,33.11,25200.0,23.1004,23.1004,22.989,23.0516,25200.0
2008-02-12 12:00:00,33.11,33.13,32.96,32.97,15800.0,23.0516,23.0656,22.9472,22.9542,15800.0
2008-02-12 12:10:00,32.98,32.98,32.86,32.91,21800.0,22.9611,22.9611,22.8776,22.9124,21800.0
2008-02-12 12:20:00,32.9,32.91,32.7,32.79,33600.0,22.9054,22.9124,22.7662,22.8288,33600.0
2008-02-12 12:30:00,32.77,32.83,32.74,32.75,34000.0,22.8149,22.8567,22.794,22.801,34000.0
2008-02-12 12:40:00,32.75,32.77,32.63,32.63,81700.0,22.801,22.8149,22.7174,22.7174,81700.0
2008-02-12 12:50:00,32.63,32.83,32.63,32.8,47200.0,22.7174,22.8567,22.7174,22.8358,47200.0
2008-02-12 13:00:00,32.8,32.8,32.68,32.75,25100.0,22.8358,22.8358,22.7523,22.801,25100.0
2008-02-12 13:10:00,32.74,32.74,32.48,32.56,57300.0,22.794,22.794,22.613,22.6687,57300.0
2008-02-12 13:20:00,32.58,32.72,32.58,32.69,19600.0,22.6826,22.7801,22.6826,22.7592,19600.0
2008-02-12 13:30:00,32.69,32.79,32.5,32.65,44000.0,22.7592,22.8288,22.6269,22.7314,44000.0
2008-02-12 13:40:00,32.64,32.8,32.62,32.8,12700.0,22.7244,22.8358,22.7105,22.8358,12700.0
2008-02-12 13:50:00,32.79,32.88,32.73,32.82,25800.0,22.8288,22.8915,22.7871,22.8497,25800.0
2008-02-12 14:00:00,32.81,32.83,32.66,32.68,26100.0,22.8428,22.8567,22.7383,22.7523,26100.0
2008-02-12 14:10:00,32.67,32.76,32.62,32.62,31000.0,22.7453,22.808,22.7105,22.7105,31000.0
2008-02-12 14:20:00,32.62,32.67,32.58,32.6,21200.0,22.7105,22.7453,22.6826,22.6966,21200.0
2008-02-12 14:30:00,32.6,32.6,32.41,32.41,23900.0,22.6966,22.6966,22.5643,22.5643,23900.0
2008-02-12 14:40:00,32.43,32.7,32.4,32.65,21900.0,22.5782,22.7662,22.5573,22.7314,21900.0
2008-02-12 14:50:00,32.68,32.75,32.62,32.75,11300.0,22.7523,22.801,22.7105,22.801,11300.0
2008-02-12 15:00:00,32.75,32.75,32.49,32.54,24100.0,22.801,22.801,22.62,22.6548,24100.0
2008-02-12 15:10:00,32.55,32.66,32.46,32.48,20400.0,22.6617,22.7383,22.5991,22.613,20400.0
2008-02-12 15:20:00,32.47,32.49,32.19,32.31,29700.0,22.6061,22.62,22.4111,22.4947,29700.0
2008-02-12 15:30:00,32.31,32.38,32.01,32.04,50000.0,22.4947,22.5434,22.2858,22.3067,50000.0
2008-02-12 15:40:00,32.03,32.34,32.02,32.33,69500.0,22.2997,22.5155,22.2928,22.5086,69500.0
2008-02-12 15:50:00,32.32,32.39,32.29,32.36,49600.0,22.5016,22.5504,22.4807,22.5295,49600.0
2008-02-13 09:30:00,31.01,31.8,31.01,31.26,143600.0,21.5896,22.1396,21.5896,21.7636,143600.0
2008-02-13 09:40:00,31.22,31.49,31.22,31.42,194600.0,21.7358,21.9238,21.7358,21.875,194600.0
2008-02-13 09:50:00,31.43,31.59,31.2,31.37,150100.0,21.882,21.9934,21.7219,21.8402,150100.0
2008-02-13 10:00:00,31.35,31.55,31.32,31.5,71700.0,21.8263,21.9655,21.8054,21.9307,71700.0
2008-02-13 10:10:00,31.49,31.61,31.35,31.39,59300.0,21.9238,22.0073,21.8263,21.8541,59300.0
2008-02-13 10:20:00,31.38,31.53,31.18,31.43,55400.0,21.8472,21.9516,21.7079,21.882,55400.0
2008-02-13 10:30:00,31.42,31.46,31.18,31.42,47100.0,21.875,21.9029,21.7079,21.875,47100.0
2008-02-13 10:40:00,31.43,31.45,31.21,31.26,37900.0,21.882,21.8959,21.7288,21.7636,37900.0
2008-02-13 10:50:00,31.25,31.48,31.24,31.42,23100.0,21.7567,21.9168,21.7497,21.875,23100.0
2008-02-13 11:00:00,31.42,31.54,31.28,31.33,54100.0,21.875,21.9586,21.7776,21.8124,54100.0
2008-02-13 11:10:00,31.35,31.38,31.24,31.29,15900.0,21.8263,21.8472,21.7497,21.7845,15900.0
2008-02-13 11:20:00,31.32,31.56,31.28,31.56,14200.0,21.8054,21.9725,21.7776,21.9725,14200.0
2008-02-13 11:30:00,31.55,31.55,31.42,31.51,25600.0,21.9655,21.9655,21.875,21.9377,25600.0
2008-02-13 11:40:00,31.5,31.61,31.5,31.57,24100.0,21.9307,22.0073,21.9307,21.9795,24100.0
2008-02-13 11:50:00,31.58,31.61,31.48,31.56,17000.0,21.9864,22.0073,21.9168,21.9725,17000.0
2008-02-13 12:00:00,31.52,31.8,31.52,31.79,23100.0,21.9446,22.1396,21.9446,22.1326,23100.0
2008-02-13 12:10:00,31.79,31.82,31.69,31.7,33100.0,22.1326,22.1535,22.063,22.07,33100.0
2008-02-13 12:20:00,31.7,31.75,31.55,31.55,19600.0,22.07,22.1048,21.9655,21.9655,19600.0
2008-02-13 12:30:00,31.56,31.64,31.53,31.61,12000.0,21.9725,22.0282,21.9516,22.0073,12000.0
2008-02-13 12:40:00,31.61,31.63,31.56,31.58,5800.0,22.0073,22.0212,21.9725,21.9864,5800.0
2008-02-13 12:50:00,31.61,31.75,31.58,31.72,10500.0,22.0073,22.1048,21.9864,22.0839,10500.0
2008-02-13 13:00:00,31.71,31.82,31.61,31.8,12700.0,22.0769,22.1535,22.0073,22.1396,12700.0
2008-02-13 13:10:00,31.82,31.86,31.76,31.84,14000.0,22.1535,22.1814,22.1117,22.1674,14000.0
2008-02-13 13:20:00,31.84,31.94,31.84,31.89,15700.0,22.1674,22.2371,22.1674,22.2022,15700.0
2008-02-13 13:30:00,31.89,32.05,31.85,32.0,20100.0,22.2022,22.3136,22.1744,22.2788,20100.0
2008-02-13 13:40:00,32.03,32.06,32.01,32.03,12900.0,22.2997,22.3206,22.2858,22.2997,12900.0
2008-02-13 13:50:00,32.03,32.13,32.02,32.06,13700.0,22.2997,22.3693,22.2928,22.3206,13700.0
2008-02-13 14:00:00,32.04,32.12,32.01,32.11,13400.0,22.3067,22.3624,22.2858,22.3554,13400.0
2008-02-13 14:10:00,32.1,32.18,31.98,32.16,27600.0,22.3485,22.4041,22.2649,22.3902,27600.0
2008-02-13 14:20:00,32.18,32.18,31.97,31.97,20000.0,22.4041,22.4041,22.2579,22.2579,20000.0
2008-02-13 14:30:00,31.99,32.13,31.87,32.13,31100.0,22.2719,22.3693,22.1883,22.3693,31100.0
2008-02-13 14:40:00,32.15,32.24,32.11,32.17,21700.0,22.3833,22.4459,22.3554,22.3972,21700.0
2008-02-13 14:50:00,32.18,32.28,32.13,32.24,37700.0,22.4041,22.4738,22.3693,22.4459,37700.0
2008-02-13 15:00:00,32.23,32.28,32.16,32.19,23100.0,22.439,22.4738,22.3902,22.4111,23100.0
2008-02-13 15:10:00,32.18,32.24,32.11,32.12,29100.0,22.4041,22.4459,22.3554,22.3624,29100.0
2008-02-13 15:20:00,32.11,32.21,32.1,32.13,53300.0,22.3554,22.425,22.3485,22.3693,53300.0
2008-02-13 15:30:00,32.14,32.14,31.98,32.08,57300.0,22.3763,22.3763,22.2649,22.3345,57300.0
2008-02-13 15:40:00,32.1,32.16,32.0,32.09,68400.0,22.3485,22.3902,22.2788,22.3415,68400.0
2008-02-13 15:50:00,32.08,32.18,32.07,32.17,98800.0,22.3345,22.4041,22.3276,22.3972,98800.0
2008-02-14 09:30:00,32.16,32.18,31.75,31.95,42400.0,22.3902,22.4041,22.1048,22.244,42400.0
2008-02-14 09:40:00,31.91,32.0,31.56,31.73,38900.0,22.2162,22.2788,21.9725,22.0909,38900.0
2008-02-14 09:50:00,31.69,31.85,31.4,31.44,34000.0,22.063,22.1744,21.8611,21.889,34000.0
2008-02-14 10:00:00,31.45,31.59,31.25,31.27,35200.0,21.8959,21.9934,21.7567,21.7706,35200.0
2008-02-14 10:10:00,31.26,31.33,31.18,31.19,40600.0,21.7636,21.8124,21.7079,21.7149,40600.0
2008-02-14 10:20:00,31.19,31.25,31.15,31.16,25500.0,21.7149,21.7567,21.687,21.694,25500.0
2008-02-14 10:30:00,31.19,31.22,31.0,31.02,29400.0,21.7149,21.7358,21.5826,21.5965,29400.0
2008-02-14 10:40:00,31.04,31.27,30.97,31.17,72700.0,21.6105,21.7706,21.5617,21.701,72700.0
2008-02-14 10:50:00,31.16,31.16,30.91,30.92,44300.0,21.694,21.694,21.52,21.5269,44300.0
2008-02-14 11:00:00,30.91,30.92,30.67,30.67,82200.0,21.52,21.5269,21.3529,21.3529,82200.0
2008-02-14 11:10:00,30.67,30.68,30.42,30.43,99700.0,21.3529,21.3598,21.1788,21.1858,99700.0
2008-02-14 11:20:00,30.44,30.67,30.42,30.51,45800.0,21.1927,21.3529,21.1788,21.2415,45800.0
2008-02-14 11:30:00,30.52,30.55,30.37,30.45,47300.0,21.2484,21.2693,21.144,21.1997,47300.0
2008-02-14 11:40:00,30.45,30.45,30.25,30.3,42800.0,21.1997,21.1997,21.0605,21.0953,42800.0
2008-02-14 11:50:00,30.3,30.46,30.27,30.32,49300.0,21.0953,21.2067,21.0744,21.1092,49300.0
2008-02-14 12:00:00,30.33,30.4,30.26,30.37,42100.0,21.1162,21.1649,21.0674,21.144,42100.0
2008-02-14 12:10:00,30.37,30.59,30.33,30.41,57000.0,21.144,21.2972,21.1162,21.1719,57000.0
2008-02-14 12:20:00,30.42,30.46,30.37,30.44,44200.0,21.1788,21.2067,21.144,21.1927,44200.0
2008-02-14 12:30:00,30.42,30.62,30.41,30.54,27100.0,21.1788,21.3181,21.1719,21.2624,27100.0
2008-02-14 12:40:00,30.54,30.57,30.45,30.5,24000.0,21.2624,21.2832,21.1997,21.2345,24000.0
2008-02-14 12:50:00,30.5,30.69,30.5,30.56,47300.0,21.2345,21.3668,21.2345,21.2763,47300.0
2008-02-14 13:00:00,30.54,30.6,30.36,30.37,20600.0,21.2624,21.3041,21.137,21.144,20600.0
2008-02-14 13:10:00,30.37,30.39,30.29,30.33,19900.0,21.144,21.1579,21.0883,21.1162,19900.0
2008-02-14 13:20:00,30.3,30.37,30.28,30.37,16200.0,21.0953,21.144,21.0813,21.144,16200.0
2008-02-14 13:30:00,30.36,30.39,30.25,30.34,38500.0,21.137,21.1579,21.0605,21.1231,38500.0
2008-02-14 13:40:00,30.34,30.41,30.3,30.39,15100.0,21.1231,21.1719,21.0953,21.1579,15100.0
2008-02-14 13:50:00,30.39,30.6,30.35,30.57,23400.0,21.1579,21.3041,21.1301,21.2832,23400.0
2008-02-14 14:00:00,30.56,30.6,30.51,30.55,19700.0,21.2763,21.3041,21.2415,21.2693,19700.0
2008-02-14 14:10:00,30.54,30.59,30.48,30.57,46900.0,21.2624,21.2972,21.2206,21.2832,46900.0
2008-02-14 14:20:00,30.57,30.65,30.56,30.59,60600.0,21.2832,21.3389,21.2763,21.2972,60600.0
2008-02-14 14:30:00,30.59,30.66,30.59,30.63,72600.0,21.2972,21.3459,21.2972,21.325,72600.0
2008-02-14 14:40:00,30.64,30.68,30.36,30.46,40700.0,21.332,21.3598,21.137,21.2067,40700.0
2008-02-14 14:50:00,30.47,30.63,30.45,30.58,49500.0,21.2136,21.325,21.1997,21.2902,49500.0
2008-02-14 15:00:00,30.58,30.59,30.4,30.42,31900.0,21.2902,21.2972,21.1649,21.1788,31900.0
2008-02-14 15:10:00,30.4,30.62,30.39,30.55,60000.0,21.1649,21.3181,21.1579,21.2693,60000.0
2008-02-14 15:20:00,30.55,30.74,30.5,30.53,85800.0,21.2693,21.4016,21.2345,21.2554,85800.0
2008-02-14 15:30:00,30.53,30.64,30.52,30.57,60800.0,21.2554,21.332,21.2484,21.2832,60800.0
2008-02-14 15:40:00,30.57,30.59,30.37,30.53,81400.0,21.2832,21.2972,21.144,21.2554,81400.0
2008-02-14 15:50:00,30.54,30.54,30.34,30.42,81800.0,21.2624,21.2624,21.1231,21.1788,81800.0
2008-02-15 09:30:00,30.29,30.31,29.81,29.83,50800.0,21.0883,21.1022,20.7541,20.768,50800.0
2008-02-15 09:40:00,29.84,30.3,29.83,30.19,56000.0,20.775,21.0953,20.768,21.0187,56000.0
2008-02-15 09:50:00,30.18,30.19,29.52,29.75,85300.0,21.0117,21.0187,20.5522,20.7124,85300.0
2008-02-15 10:00:00,29.74,29.74,29.55,29.73,64200.0,20.7054,20.7054,20.5731,20.6984,64200.0
2008-02-15 10:10:00,29.71,29.75,29.61,29.75,70100.0,20.6845,20.7124,20.6149,20.7124,70100.0
2008-02-15 10:20:00,29.75,29.8,29.71,29.8,42200.0,20.7124,20.7472,20.6845,20.7472,42200.0
2008-02-15 10:30:00,29.8,29.91,29.6,29.6,146000.0,20.7472,20.8237,20.6079,20.6079,146000.0
2008-02-15 10:40:00,29.6,29.76,29.33,29.59,131900.0,20.6079,20.7193,20.4199,20.601,131900.0
2008-02-15 10:50:00,29.56,29.64,29.53,29.6,99000.0,20.5801,20.6358,20.5592,20.6079,99000.0
2008-02-15 11:00:00,29.6,29.84,29.6,29.8,27800.0,20.6079,20.775,20.6079,20.7472,27800.0
2008-02-15 11:10:00,29.8,29.84,29.79,29.8,115400.0,20.7472,20.775,20.7402,20.7472,115400.0
2008-02-15 11:20:00,29.81,29.97,29.8,29.95,88100.0,20.7541,20.8655,20.7472,20.8516,88100.0
2008-02-15 11:30:00,29.95,29.96,29.84,29.84,50400.0,20.8516,20.8586,20.775,20.775,50400.0
2008-02-15 11:40:00,29.84,29.96,29.83,29.87,20100.0,20.775,20.8586,20.768,20.7959,20100.0
2008-02-15 11:50:00,29.88,29.89,29.76,29.76,28600.0,20.8029,20.8098,20.7193,20.7193,28600.0
2008-02-15 12:00:00,29.76,29.94,29.76,29.92,31600.0,20.7193,20.8446,20.7193,20.8307,31600.0
2008-02-15 12:10:00,29.92,29.94,29.89,29.91,52900.0,20.8307,20.8446,20.8098,20.8237,52900.0
2008-02-15 12:20:00,29.9,29.93,29.68,29.84,52000.0,20.8168,20.8377,20.6636,20.775,52000.0
2008-02-15 12:30:00,29.83,29.9,29.8,29.88,34000.0,20.768,20.8168,20.7472,20.8029,34000.0
2008-02-15 12:40:00,29.88,29.93,29.88,29.9,23100.0,20.8029,20.8377,20.8029,20.8168,23100.0
2008-02-15 12:50:00,29.9,29.93,29.85,29.88,32900.0,20.8168,20.8377,20.782,20.8029,32900.0
2008-02-15 13:00:00,29.88,29.89,29.75,29.76,31300.0,20.8029,20.8098,20.7124,20.7193,31300.0
2008-02-15 13:10:00,29.75,29.88,29.69,29.88,23200.0,20.7124,20.8029,20.6706,20.8029,23200.0
2008-02-15 13:20:00,29.87,29.93,29.87,29.88,23800.0,20.7959,20.8377,20.7959,20.8029,23800.0
2008-02-15 13:30:00,29.88,29.91,29.86,29.87,15400.0,20.8029,20.8237,20.7889,20.7959,15400.0
2008-02-15 13:40:00,29.87,30.0,29.87,29.97,25000.0,20.7959,20.8864,20.7959,20.8655,25000.0
2008-02-15 13:50:00,29.97,30.07,29.92,29.97,24500.0,20.8655,20.9351,20.8307,20.8655,24500.0
2008-02-15 14:00:00,29.97,30.03,29.94,30.02,28600.0,20.8655,20.9073,20.8446,20.9003,28600.0
2008-02-15 14:10:00,30.01,30.02,29.85,29.85,39600.0,20.8934,20.9003,20.782,20.782,39600.0
2008-02-15 14:20:00,29.85,29.96,29.83,29.95,42300.0,20.782,20.8586,20.768,20.8516,42300.0
2008-02-15 14:30:00,29.95,30.04,29.93,30.04,43100.0,20.8516,20.9143,20.8377,20.9143,43100.0
2008-02-15 14:40:00,30.06,30.07,29.98,30.06,30100.0,20.9282,20.9351,20.8725,20.9282,30100.0
2008-02-15 14:50:00,30.04,30.1,29.99,30.05,67500.0,20.9143,20.956,20.8794,20.9212,67500.0
2008-02-15 15:00:00,30.05,30.17,30.0,30.14,34300.0,20.9212,21.0048,20.8864,20.9839,34300.0
2008-02-15 15:10:00,30.14,30.25,30.13,30.18,34300.0,20.9839,21.0605,20.9769,21.0117,34300.0
2008-02-15 15:20:00,30.19,30.23,30.12,30.14,27400.0,21.0187,21.0465,20.9699,20.9839,27400.0
2008-02-15 15:30:00,30.14,30.3,30.14,30.3,68900.0,20.9839,21.0953,20.9839,21.0953,68900.0
2008-02-15 15:40:00,30.3,30.42,30.2,30.34,84300.0,21.0953,21.1788,21.0256,21.1231,84300.0
2008-02-15 15:50:00,30.35,30.5,30.29,30.35,114800.0,21.1301,21.2345,21.0883,21.1301,114800.0
2008-02-19 09:30:00,30.67,31.25,30.43,30.43,46300.0,21.3529,21.7567,21.1858,21.1858,46300.0
2008-02-19 09:40:00,30.41,30.61,30.33,30.46,29700.0,21.1719,21.3111,21.1162,21.2067,29700.0
2008-02-19 09:50:00,30.47,30.47,30.15,30.29,36500.0,21.2136,21.2136,20.9908,21.0883,36500.0
2008-02-19 10:00:00,30.29,30.39,30.23,30.32,19800.0,21.0883,21.1579,21.0465,21.1092,19800.0
2008-02-19 10:10:00,30.31,30.52,30.29,30.51,16000.0,21.1022,21.2484,21.0883,21.2415,16000.0
2008-02-19 10:20:00,30.49,30.49,30.33,30.33,10600.0,21.2275,21.2275,21.1162,21.1162,10600.0
2008-02-19 10:30:00,30.32,30.33,30.11,30.16,20100.0,21.1092,21.1162,20.963,20.9978,20100.0
2008-02-19 10:40:00,30.18,30.19,30.0,30.06,17900.0,21.0117,21.0187,20.8864,20.9282,17900.0
2008-02-19 10:50:00,30.07,30.36,30.07,30.36,11800.0,20.9351,21.137,20.9351,21.137,11800.0
2008-02-19 11:00:00,30.33,30.33,30.02,30.17,12300.0,21.1162,21.1162,20.9003,21.0048,12300.0
2008-02-19 11:10:00,30.16,30.16,30.03,30.11,9300.0,20.9978,20.9978,20.9073,20.963,9300.0
2008-02-19 11:20:00,30.11,30.11,30.0,30.01,26800.0,20.963,20.963,20.8864,20.8934,26800.0
2008-02-19 11:30:00,30.0,30.14,30.0,30.09,11600.0,20.8864,20.9839,20.8864,20.9491,11600.0
2008-02-19 11:40:00,30.09,30.13,30.08,30.09,7100.0,20.9491,20.9769,20.9421,20.9491,7100.0
2008-02-19 11:50:00,30.08,30.22,30.02,30.17,7100.0,20.9421,21.0396,20.9003,21.0048,7100.0
2008-02-19 12:00:00,30.17,30.24,30.1,30.14,11000.0,21.0048,21.0535,20.956,20.9839,11000.0
2008-02-19 12:10:00,30.15,30.19,30.01,30.19,23700.0,20.9908,21.0187,20.8934,21.0187,23700.0
2008-02-19 12:20:00,30.17,30.22,30.14,30.18,9700.0,21.0048,21.0396,20.9839,21.0117,9700.0
2008-02-19 12:30:00,30.2,30.2,29.81,29.93,96300.0,21.0256,21.0256,20.7541,20.8377,96300.0
2008-02-19 12:40:00,29.94,30.15,29.94,30.14,38700.0,20.8446,20.9908,20.8446,20.9839,38700.0
2008-02-19 12:50:00,30.14,30.14,30.07,30.08,13700.0,20.9839,20.9839,20.9351,20.9421,13700.0
2008-02-19 13:00:00,30.08,30.2,30.08,30.14,14400.0,20.9421,21.0256,20.9421,20.9839,14400.0
2008-02-19 13:10:00,30.16,30.42,30.16,30.33,35200.0,20.9978,21.1788,20.9978,21.1162,35200.0
2008-02-19 13:20:00,30.33,30.34,30.26,30.27,9500.0,21.1162,21.1231,21.0674,21.0744,9500.0
2008-02-19 13:30:00,30.24,30.28,30.17,30.24,10600.0,21.0535,21.0813,21.0048,21.0535,10600.0
2008-02-19 13:40:00,30.27,30.29,30.11,30.16,49600.0,21.0744,21.0883,20.963,20.9978,49600.0
2008-02-19 13:50:00,30.19,30.31,30.19,30.25,12300.0,21.0187,21.1022,21.0187,21.0605,12300.0
2008-02-19 14:00:00,30.24,30.32,30.24,30.32,16800.0,21.0535,21.1092,21.0535,21.1092,16800.0
2008-02-19 14:10:00,30.32,30.41,30.27,30.41,18900.0,21.1092,21.1719,21.0744,21.1719,18900.0
2008-02-19 14:20:00,30.4,30.48,30.33,30.34,9700.0,21.1649,21.2206,21.1162,21.1231,9700.0
2008-02-19 14:30:00,30.29,30.38,30.18,30.21,28400.0,21.0883,21.151,21.0117,21.0326,28400.0
2008-02-19 14:40:00,30.23,30.24,30.04,30.05,28400.0,21.0465,21.0535,20.9143,20.9212,28400.0
2008-02-19 14:50:00,30.04,30.09,29.96,29.96,34400.0,20.9143,20.9491,20.8586,20.8586,34400.0
2008-02-19 15:00:00,29.96,29.96,29.77,29.9,45500.0,20.8586,20.8586,20.7263,20.8168,45500.0
2008-02-19 15:10:00,29.89,30.03,29.88,29.9,17700.0,20.8098,20.9073,20.8029,20.8168,17700.0
2008-02-19 15:20:00,29.89,29.98,29.77,29.85,42800.0,20.8098,20.8725,20.7263,20.782,42800.0
2008-02-19 15:30:00,29.83,30.07,29.79,29.95,672200.0,20.768,20.9351,20.7402,20.8516,672200.0
2008-02-19 15:40:00,29.95,30.04,29.83,29.83,39400.0,20.8516,20.9143,20.768,20.768,39400.0
2008-02-19 15:50:00,29.81,29.96,29.8,29.93,194700.0,20.7541,20.8586,20.7472,20.8377,194700.0
2008-02-20 09:30:00,29.74,30.0,29.53,29.97,42600.0,20.7054,20.8864,20.5592,20.8655,42600.0
2008-02-20 09:40:00,29.95,30.0,29.73,29.74,22000.0,20.8516,20.8864,20.6984,20.7054,22000.0
2008-02-20 09:50:00,29.74,30.02,29.74,30.02,45800.0,20.7054,20.9003,20.7054,20.9003,45800.0
2008-02-20 10:00:00,30.0,30.0,29.57,29.67,22600.0,20.8864,20.8864,20.587,20.6567,22600.0
2008-02-20 10:10:00,29.67,29.86,29.58,29.86,23500.0,20.6567,20.7889,20.594,20.7889,23500.0
2008-02-20 10:20:00,29.86,30.03,29.86,30.0,12100.0,20.7889,20.9073,20.7889,20.8864,12100.0
2008-02-20 10:30:00,30.01,30.12,29.87,30.11,24600.0,20.8934,20.9699,20.7959,20.963,24600.0
2008-02-20 10:40:00,30.1,30.18,29.94,30.01,19700.0,20.956,21.0117,20.8446,20.8934,19700.0
2008-02-20 10:50:00,30.01,30.11,29.98,30.01,9500.0,20.8934,20.963,20.8725,20.8934,9500.0
2008-02-20 11:00:00,30.03,30.11,29.8,29.81,22200.0,20.9073,20.963,20.7472,20.7541,22200.0
2008-02-20 11:10:00,29.82,30.1,29.8,30.09,10800.0,20.7611,20.956,20.7472,20.9491,10800.0
2008-02-20 11:20:00,30.09,30.18,30.02,30.02,13700.0,20.9491,21.0117,20.9003,20.9003,13700.0
2008-02-20 11:30:00,30.02,30.03,29.95,30.01,11000.0,20.9003,20.9073,20.8516,20.8934,11000.0
2008-02-20 11:40:00,30.01,30.09,29.99,30.09,8500.0,20.8934,20.9491,20.8794,20.9491,8500.0
2008-02-20 11:50:00,30.07,30.2,30.07,30.15,12200.0,20.9351,21.0256,20.9351,20.9908,12200.0
2008-02-20 12:00:00,30.12,30.28,30.02,30.28,22400.0,20.9699,21.0813,20.9003,21.0813,22400.0
2008-02-20 12:10:00,30.28,30.3,30.13,30.21,18500.0,21.0813,21.0953,20.9769,21.0326,18500.0
2008-02-20 12:20:00,30.2,30.37,30.17,30.22,24800.0,21.0256,21.144,21.0048,21.0396,24800.0
2008-02-20 12:30:00,30.24,30.29,30.22,30.29,11300.0,21.0535,21.0883,21.0396,21.0883,11300.0
2008-02-20 12:40:00,30.27,30.27,30.17,30.26,11900.0,21.0744,21.0744,21.0048,21.0674,11900.0
2008-02-20 12:50:00,30.26,30.35,30.23,30.3,13400.0,21.0674,21.1301,21.0465,21.0953,13400.0
2008-02-20 13:00:00,30.33,30.57,30.32,30.49,27500.0,21.1162,21.2832,21.1092,21.2275,27500.0
2008-02-20 13:10:00,30.51,30.58,30.42,30.42,5200.0,21.2415,21.2902,21.1788,21.1788,5200.0
2008-02-20 13:20:00,30.4,30.4,30.08,30.08,15700.0,21.1649,21.1649,20.9421,20.9421,15700.0
2008-02-20 13:30:00,30.08,30.35,30.03,30.35,14100.0,20.9421,21.1301,20.9073,21.1301,14100.0
2008-02-20 13:40:00,30.38,30.5,30.38,30.44,11700.0,21.151,21.2345,21.151,21.1927,11700.0
2008-02-20 13:50:00,30.43,30.6,30.43,30.44,36700.0,21.1858,21.3041,21.1858,21.1927,36700.0
2008-02-20 14:00:00,30.44,30.7,30.36,30.62,45100.0,21.1927,21.3738,21.137,21.3181,45100.0
2008-02-20 14:10:00,30.58,30.67,30.36,30.42,24800.0,21.2902,21.3529,21.137,21.1788,24800.0
2008-02-20 14:20:00,30.41,30.52,30.35,30.52,10600.0,21.1719,21.2484,21.1301,21.2484,10600.0
2008-02-20 14:30:00,30.52,30.6,30.42,30.47,13100.0,21.2484,21.3041,21.1788,21.2136,13100.0
2008-02-20 14:40:00,30.5,30.71,30.43,30.71,18400.0,21.2345,21.3807,21.1858,21.3807,18400.0
2008-02-20 14:50:00,30.69,30.82,30.64,30.71,17200.0,21.3668,21.4573,21.332,21.3807,17200.0
2008-02-20 15:00:00,30.69,30.71,30.62,30.62,19100.0,21.3668,21.3807,21.3181,21.3181,19100.0
2008-02-20 15:10:00,30.64,30.66,30.46,30.5,22200.0,21.332,21.3459,21.2067,21.2345,22200.0
2008-02-20 15:20:00,30.51,30.58,30.42,30.42,14400.0,21.2415,21.2902,21.1788,21.1788,14400.0
2008-02-20 15:30:00,30.45,30.51,30.33,30.44,33500.0,21.1997,21.2415,21.1162,21.1927,33500.0
2008-02-20 15:40:00,30.44,30.49,30.3,30.39,33000.0,21.1927,21.2275,21.0953,21.1579,33000.0
2008-02-20 15:50:00,30.4,30.63,30.4,30.59,79600.0,21.1649,21.325,21.1649,21.2972,79600.0
2008-02-21 09:30:00,30.67,30.93,30.46,30.92,26900.0,21.3529,21.5339,21.2067,21.5269,26900.0
2008-02-21 09:40:00,30.93,31.01,30.63,30.68,46000.0,21.5339,21.5896,21.325,21.3598,46000.0
2008-02-21 09:50:00,30.66,30.66,30.44,30.56,19100.0,21.3459,21.3459,21.1927,21.2763,19100.0
2008-02-21 10:00:00,30.56,30.67,30.38,30.65,15800.0,21.2763,21.3529,21.151,21.3389,15800.0
2008-02-21 10:10:00,30.62,30.64,30.55,30.59,7800.0,21.3181,21.332,21.2693,21.2972,7800.0
2008-02-21 10:20:00,30.57,30.59,30.36,30.38,7500.0,21.2832,21.2972,21.137,21.151,7500.0
2008-02-21 10:30:00,30.38,30.41,30.26,30.4,21000.0,21.151,21.1719,21.0674,21.1649,21000.0
2008-02-21 10:40:00,30.4,30.4,30.08,30.21,24700.0,21.1649,21.1649,20.9421,21.0326,24700.0
2008-02-21 10:50:00,30.21,30.28,29.93,29.97,30300.0,21.0326,21.0813,20.8377,20.8655,30300.0
2008-02-21 11:00:00,29.94,30.01,29.94,30.01,7900.0,20.8446,20.8934,20.8446,20.8934,7900.0
2008-02-21 11:10:00,30.0,30.0,29.87,29.98,9500.0,20.8864,20.8864,20.7959,20.8725,9500.0
2008-02-21 11:20:00,29.98,30.02,29.83,29.98,11900.0,20.8725,20.9003,20.768,20.8725,11900.0
2008-02-21 11:30:00,30.02,30.18,30.0,30.08,12800.0,20.9003,21.0117,20.8864,20.9421,12800.0
2008-02-21 11:40:00,30.11,30.15,30.08,30.1,8600.0,20.963,20.9908,20.9421,20.956,8600.0
2008-02-21 11:50:00,30.11,30.14,29.99,30.05,8400.0,20.963,20.9839,20.8794,20.9212,8400.0
2008-02-21 12:00:00,30.05,30.05,29.87,29.89,16300.0,20.9212,20.9212,20.7959,20.8098,16300.0
2008-02-21 12:10:00,29.88,29.9,29.78,29.89,23700.0,20.8029,20.8168,20.7332,20.8098,23700.0
2008-02-21 12:20:00,29.88,29.9,29.76,29.85,10000.0,20.8029,20.8168,20.7193,20.782,10000.0
2008-02-21 12:30:00,29.86,29.88,29.79,29.86,4600.0,20.7889,20.8029,20.7402,20.7889,4600.0
2008-02-21 12:40:00,29.86,29.97,29.84,29.84,7400.0,20.7889,20.8655,20.775,20.775,7400.0
2008-02-21 12:50:00,29.83,29.95,29.8,29.95,7000.0,20.768,20.8516,20.7472,20.8516,7000.0
2008-02-21 13:00:00,29.93,29.94,29.81,29.9,8800.0,20.8377,20.8446,20.7541,20.8168,8800.0
2008-02-21 13:10:00,29.91,29.91,29.68,29.75,15800.0,20.8237,20.8237,20.6636,20.7124,15800.0
2008-02-21 13:20:00,29.76,29.86,29.71,29.86,20200.0,20.7193,20.7889,20.6845,20.7889,20200.0
2008-02-21 13:30:00,29.86,29.87,29.64,29.64,18700.0,20.7889,20.7959,20.6358,20.6358,18700.0
2008-02-21 13:40:00,29.64,29.66,29.61,29.63,18800.0,20.6358,20.6497,20.6149,20.6288,18800.0
2008-02-21 13:50:00,29.62,29.79,29.56,29.75,19000.0,20.6218,20.7402,20.5801,20.7124,19000.0
2008-02-21 14:00:00,29.77,29.79,29.7,29.71,12300.0,20.7263,20.7402,20.6775,20.6845,12300.0
2008-02-21 14:10:00,29.71,29.72,29.52,29.56,34500.0,20.6845,20.6915,20.5522,20.5801,34500.0
2008-02-21 14:20:00,29.57,29.72,29.55,29.69,29300.0,20.587,20.6915,20.5731,20.6706,29300.0
2008-02-21 14:30:00,29.68,29.72,29.58,29.63,22200.0,20.6636,20.6915,20.594,20.6288,22200.0
2008-02-21 14:40:00,29.63,29.63,29.36,29.39,47300.0,20.6288,20.6288,20.4408,20.4617,47300.0
2008-02-21 14:50:00,29.4,29.45,29.35,29.42,61100.0,20.4687,20.5035,20.4339,20.4826,61100.0
2008-02-21 15:00:00,29.43,29.43,29.18,29.27,57400.0,20.4896,20.4896,20.3155,20.3782,57400.0
2008-02-21 15:10:00,29.26,29.36,29.24,29.36,55800.0,20.3712,20.4408,20.3573,20.4408,55800.0
2008-02-21 15:20:00,29.35,29.5,29.32,29.43,43400.0,20.4339,20.5383,20.413,20.4896,43400.0
2008-02-21 15:30:00,29.42,29.55,29.4,29.44,66000.0,20.4826,20.5731,20.4687,20.4965,66000.0
2008-02-21 15:40:00,29.43,29.51,29.37,29.48,62000.0,20.4896,20.5453,20.4478,20.5244,62000.0
2008-02-21 15:50:00,29.48,29.61,29.33,29.49,135100.0,20.5244,20.6149,20.4199,20.5313,135100.0
2008-02-22 09:30:00,29.53,29.68,29.43,29.53,10800.0,20.5592,20.6636,20.4896,20.5592,10800.0
2008-02-22 09:40:00,29.52,29.52,29.13,29.29,30600.0,20.5522,20.5522,20.2807,20.3921,30600.0
2008-02-22 09:50:00,29.28,29.62,29.27,29.57,35200.0,20.3851,20.6218,20.3782,20.587,35200.0
2008-02-22 10:00:00,29.59,29.65,29.34,29.45,34900.0,20.601,20.6427,20.4269,20.5035,34900.0
2008-02-22 10:10:00,29.43,29.49,29.33,29.41,31600.0,20.4896,20.5313,20.4199,20.4756,31600.0
2008-02-22 10:20:00,29.45,29.52,29.33,29.5,37900.0,20.5035,20.5522,20.4199,20.5383,37900.0
2008-02-22 10:30:00,29.5,29.52,29.14,29.15,28900.0,20.5383,20.5522,20.2877,20.2946,28900.0
2008-02-22 10:40:00,29.15,29.34,29.14,29.32,30300.0,20.2946,20.4269,20.2877,20.413,30300.0
2008-02-22 10:50:00,29.34,29.34,29.14,29.2,31200.0,20.4269,20.4269,20.2877,20.3294,31200.0
2008-02-22 11:00:00,29.2,29.28,29.17,29.17,16100.0,20.3294,20.3851,20.3085,20.3085,16100.0
2008-02-22 11:10:00,29.17,29.2,29.05,29.15,31300.0,20.3085,20.3294,20.225,20.2946,31300.0
2008-02-22 11:20:00,29.16,29.2,29.11,29.16,26000.0,20.3016,20.3294,20.2668,20.3016,26000.0
2008-02-22 11:30:00,29.17,29.34,29.1,29.29,29300.0,20.3085,20.4269,20.2598,20.3921,29300.0
2008-02-22 11:40:00,29.29,29.31,29.08,29.19,62700.0,20.3921,20.406,20.2459,20.3225,62700.0
2008-02-22 11:50:00,29.18,29.43,29.13,29.34,35800.0,20.3155,20.4896,20.2807,20.4269,35800.0
2008-02-22 12:00:00,29.34,29.4,29.25,29.27,15200.0,20.4269,20.4687,20.3642,20.3782,15200.0
2008-02-22 12:10:00,29.28,29.29,29.12,29.23,16100.0,20.3851,20.3921,20.2737,20.3503,16100.0
2008-02-22 12:20:00,29.23,29.34,29.14,29.25,29300.0,20.3503,20.4269,20.2877,20.3642,29300.0
2008-02-22 12:30:00,29.25,29.37,29.2,29.22,60600.0,20.3642,20.4478,20.3294,20.3434,60600.0
2008-02-22 12:40:00,29.22,29.41,29.19,29.19,41300.0,20.3434,20.4756,20.3225,20.3225,41300.0
2008-02-22 12:50:00,29.19,29.23,29.11,29.23,26000.0,20.3225,20.3503,20.2668,20.3503,26000.0
2008-02-22 13:00:00,29.19,29.25,29.17,29.22,6800.0,20.3225,20.3642,20.3085,20.3434,6800.0
2008-02-22 13:10:00,29.22,29.34,29.21,29.27,10400.0,20.3434,20.4269,20.3364,20.3782,10400.0
2008-02-22 13:20:00,29.27,29.36,29.2,29.2,12600.0,20.3782,20.4408,20.3294,20.3294,12600.0
2008-02-22 13:30:00,29.15,29.23,29.08,29.18,17400.0,20.2946,20.3503,20.2459,20.3155,17400.0
2008-02-22 13:40:00,29.18,29.2,29.08,29.18,36300.0,20.3155,20.3294,20.2459,20.3155,36300.0
2008-02-22 13:50:00,29.18,29.2,29.07,29.16,34600.0,20.3155,20.3294,20.2389,20.3016,34600.0
2008-02-22 14:00:00,29.15,29.18,29.01,29.06,12200.0,20.2946,20.3155,20.1972,20.232,12200.0
2008-02-22 14:10:00,29.05,29.08,29.03,29.07,9600.0,20.225,20.2459,20.2111,20.2389,9600.0
2008-02-22 14:20:00,29.07,29.17,29.05,29.11,14600.0,20.2389,20.3085,20.225,20.2668,14600.0
2008-02-22 14:30:00,29.08,29.19,29.07,29.15,5900.0,20.2459,20.3225,20.2389,20.2946,5900.0
2008-02-22 14:40:00,29.11,29.24,29.11,29.21,8600.0,20.2668,20.3573,20.2668,20.3364,8600.0
2008-02-22 14:50:00,29.19,29.31,29.15,29.23,16200.0,20.3225,20.406,20.2946,20.3503,16200.0
2008-02-22 15:00:00,29.23,29.27,29.15,29.15,18700.0,20.3503,20.3782,20.2946,20.2946,18700.0
2008-02-22 15:10:00,29.15,29.15,28.96,28.96,61900.0,20.2946,20.2946,20.1623,20.1623,61900.0
2008-02-22 15:20:00,28.96,29.24,28.94,29.24,26700.0,20.1623,20.3573,20.1484,20.3573,26700.0
2008-02-22 15:30:00,29.24,29.55,29.21,29.47,59300.0,20.3573,20.5731,20.3364,20.5174,59300.0
2008-02-22 15:40:00,29.48,29.53,29.36,29.51,55100.0,20.5244,20.5592,20.4408,20.5453,55100.0
2008-02-22 15:50:00,29.52,29.59,29.36,29.5,103500.0,20.5522,20.601,20.4408,20.5383,103500.0
2008-02-25 09:30:00,29.41,29.41,28.93,29.06,33800.0,20.4756,20.4756,20.1415,20.232,33800.0
2008-02-25 09:40:00,29.06,29.06,28.78,28.79,49900.0,20.232,20.232,20.037,20.044,49900.0
2008-02-25 09:50:00,28.79,28.79,28.56,28.72,68000.0,20.044,20.044,19.8839,19.9953,68000.0
2008-02-25 10:00:00,28.7,28.86,28.65,28.84,76300.0,19.9813,20.0927,19.9465,20.0788,76300.0
2008-02-25 10:10:00,28.84,29.03,28.83,28.91,49200.0,20.0788,20.2111,20.0718,20.1275,49200.0
2008-02-25 10:20:00,28.92,29.3,28.9,29.29,39100.0,20.1345,20.3991,20.1206,20.3921,39100.0
2008-02-25 10:30:00,29.3,29.47,29.3,29.42,56400.0,20.3991,20.5174,20.3991,20.4826,56400.0
2008-02-25 10:40:00,29.42,29.44,29.3,29.39,29100.0,20.4826,20.4965,20.3991,20.4617,29100.0
2008-02-25 10:50:00,29.4,29.5,29.4,29.48,46900.0,20.4687,20.5383,20.4687,20.5244,46900.0
2008-02-25 11:00:00,29.46,29.46,29.22,29.23,27200.0,20.5104,20.5104,20.3434,20.3503,27200.0
2008-02-25 11:10:00,29.24,29.34,29.15,29.2,32300.0,20.3573,20.4269,20.2946,20.3294,32300.0
2008-02-25 11:20:00,29.21,29.22,29.14,29.16,30600.0,20.3364,20.3434,20.2877,20.3016,30600.0
2008-02-25 11:30:00,29.16,29.16,29.06,29.14,35900.0,20.3016,20.3016,20.232,20.2877,35900.0
2008-02-25 11:40:00,29.16,29.34,29.16,29.21,90600.0,20.3016,20.4269,20.3016,20.3364,90600.0
2008-02-25 11:50:00,29.22,29.24,28.93,28.97,68600.0,20.3434,20.3573,20.1415,20.1693,68600.0
2008-02-25 12:00:00,28.97,29.04,28.92,29.01,70500.0,20.1693,20.218,20.1345,20.1972,70500.0
2008-02-25 12:10:00,29.0,29.03,28.86,28.88,40000.0,20.1902,20.2111,20.0927,20.1066,40000.0
2008-02-25 12:20:00,28.86,28.95,28.83,28.94,25900.0,20.0927,20.1554,20.0718,20.1484,25900.0
2008-02-25 12:30:00,28.94,29.0,28.92,29.0,33700.0,20.1484,20.1902,20.1345,20.1902,33700.0
2008-02-25 12:40:00,28.99,29.0,28.96,28.99,29500.0,20.1832,20.1902,20.1623,20.1832,29500.0
2008-02-25 12:50:00,28.99,29.0,28.9,28.96,51900.0,20.1832,20.1902,20.1206,20.1623,51900.0
2008-02-25 13:00:00,29.0,29.0,28.86,28.93,36400.0,20.1902,20.1902,20.0927,20.1415,36400.0
2008-02-25 13:10:00,28.95,29.0,28.85,28.9,41300.0,20.1554,20.1902,20.0858,20.1206,41300.0
2008-02-25 13:20:00,28.9,29.0,28.8,28.83,74900.0,20.1206,20.1902,20.0509,20.0718,74900.0
2008-02-25 13:30:00,28.82,28.9,28.76,28.77,45900.0,20.0649,20.1206,20.0231,20.0301,45900.0
2008-02-25 13:40:00,28.76,28.79,28.7,28.7,52200.0,20.0231,20.044,19.9813,19.9813,52200.0
2008-02-25 13:50:00,28.7,28.74,28.62,28.72,83600.0,19.9813,20.0092,19.9256,19.9953,83600.0
2008-02-25 14:00:00,28.72,28.77,28.67,28.7,38800.0,19.9953,20.0301,19.9604,19.9813,38800.0
2008-02-25 14:10:00,28.71,28.8,28.7,28.79,66700.0,19.9883,20.0509,19.9813,20.044,66700.0
2008-02-25 14:20:00,28.79,28.95,28.69,28.89,168100.0,20.044,20.1554,19.9744,20.1136,168100.0
2008-02-25 14:30:00,28.88,28.89,28.69,28.82,183700.0,20.1066,20.1136,19.9744,20.0649,183700.0
2008-02-25 14:40:00,28.82,28.88,28.5,28.76,98000.0,20.0649,20.1066,19.8421,20.0231,98000.0
2008-02-25 14:50:00,28.79,28.98,28.7,28.85,83400.0,20.044,20.1763,19.9813,20.0858,83400.0
2008-02-25 15:00:00,28.83,29.0,28.63,28.71,146700.0,20.0718,20.1902,19.9326,19.9883,146700.0
2008-02-25 15:10:00,28.7,28.73,28.56,28.67,102000.0,19.9813,20.0022,19.8839,19.9604,102000.0
2008-02-25 15:20:00,28.67,28.82,28.62,28.79,58600.0,19.9604,20.0649,19.9256,20.044,58600.0
2008-02-25 15:30:00,28.78,28.99,28.74,28.92,114600.0,20.037,20.1832,20.0092,20.1345,114600.0
2008-02-25 15:40:00,28.93,29.0,28.76,28.78,126500.0,20.1415,20.1902,20.0231,20.037,126500.0
2008-02-25 15:50:00,28.77,28.96,28.75,28.92,119200.0,20.0301,20.1623,20.0161,20.1345,119200.0
2008-02-26 09:30:00,28.55,28.95,28.28,28.9,98500.0,19.8769,20.1554,19.6889,20.1206,98500.0
2008-02-26 09:40:00,28.9,29.11,28.85,29.0,122200.0,20.1206,20.2668,20.0858,20.1902,122200.0
2008-02-26 09:50:00,28.99,29.05,28.9,28.93,54300.0,20.1832,20.225,20.1206,20.1415,54300.0
2008-02-26 10:00:00,28.91,28.95,28.67,28.89,53200.0,20.1275,20.1554,19.9604,20.1136,53200.0
2008-02-26 10:10:00,28.88,29.04,28.8,28.8,69700.0,20.1066,20.218,20.0509,20.0509,69700.0
2008-02-26 10:20:00,28.8,28.8,28.59,28.73,43200.0,20.0509,20.0509,19.9047,20.0022,43200.0
2008-02-26 10:30:00,28.72,29.05,28.7,29.0,52300.0,19.9953,20.225,19.9813,20.1902,52300.0
2008-02-26 10:40:00,28.99,29.03,28.94,29.0,58100.0,20.1832,20.2111,20.1484,20.1902,58100.0
2008-02-26 10:50:00,29.02,29.19,29.0,29.02,33100.0,20.2041,20.3225,20.1902,20.2041,33100.0
2008-02-26 11:00:00,29.02,29.25,28.97,29.21,42200.0,20.2041,20.3642,20.1693,20.3364,42200.0
2008-02-26 11:10:00,29.2,29.37,29.18,29.32,50200.0,20.3294,20.4478,20.3155,20.413,50200.0
2008-02-26 11:20:00,29.34,29.44,29.26,29.39,27500.0,20.4269,20.4965,20.3712,20.4617,27500.0
2008-02-26 11:30:00,29.38,29.48,29.37,29.46,31900.0,20.4548,20.5244,20.4478,20.5104,31900.0
2008-02-26 11:40:00,29.47,29.52,29.4,29.52,33000.0,20.5174,20.5522,20.4687,20.5522,33000.0
2008-02-26 11:50:00,29.53,29.61,29.45,29.5,54100.0,20.5592,20.6149,20.5035,20.5383,54100.0
2008-02-26 12:00:00,29.53,29.8,29.52,29.8,27600.0,20.5592,20.7472,20.5522,20.7472,27600.0
2008-02-26 12:10:00,29.8,29.91,29.67,29.74,112600.0,20.7472,20.8237,20.6567,20.7054,112600.0
2008-02-26 12:20:00,29.74,29.82,29.68,29.7,154500.0,20.7054,20.7611,20.6636,20.6775,154500.0
2008-02-26 12:30:00,29.72,29.74,29.65,29.7,29600.0,20.6915,20.7054,20.6427,20.6775,29600.0
2008-02-26 12:40:00,29.7,29.87,29.7,29.85,34900.0,20.6775,20.7959,20.6775,20.782,34900.0
2008-02-26 12:50:00,29.85,29.96,29.79,29.88,58200.0,20.782,20.8586,20.7402,20.8029,58200.0
2008-02-26 13:00:00,29.88,29.93,29.84,29.92,15400.0,20.8029,20.8377,20.775,20.8307,15400.0
2008-02-26 13:10:00,29.92,29.93,29.88,29.89,17700.0,20.8307,20.8377,20.8029,20.8098,17700.0
2008-02-26 13:20:00,29.88,29.9,29.74,29.85,30700.0,20.8029,20.8168,20.7054,20.782,30700.0
2008-02-26 13:30:00,29.83,30.06,29.83,29.92,63300.0,20.768,20.9282,20.768,20.8307,63300.0
2008-02-26 13:40:00,29.92,30.13,29.91,30.05,103000.0,20.8307,20.9769,20.8237,20.9212,103000.0
2008-02-26 13:50:00,30.05,30.07,29.9,29.98,103600.0,20.9212,20.9351,20.8168,20.8725,103600.0
2008-02-26 14:00:00,29.99,30.02,29.92,30.01,37600.0,20.8794,20.9003,20.8307,20.8934,37600.0
2008-02-26 14:10:00,30.01,30.22,30.01,30.09,42200.0,20.8934,21.0396,20.8934,20.9491,42200.0
2008-02-26 14:20:00,30.1,30.1,30.02,30.02,24200.0,20.956,20.956,20.9003,20.9003,24200.0
2008-02-26 14:30:00,30.03,30.19,30.03,30.1,33000.0,20.9073,21.0187,20.9073,20.956,33000.0
2008-02-26 14:40:00,30.11,30.12,29.97,30.0,28700.0,20.963,20.9699,20.8655,20.8864,28700.0
2008-02-26 14:50:00,29.99,30.08,29.96,30.06,38700.0,20.8794,20.9421,20.8586,20.9282,38700.0
2008-02-26 15:00:00,30.07,30.07,29.89,29.94,53400.0,20.9351,20.9351,20.8098,20.8446,53400.0
2008-02-26 15:10:00,29.95,29.96,29.77,29.81,71000.0,20.8516,20.8586,20.7263,20.7541,71000.0
2008-02-26 15:20:00,29.82,29.99,29.8,29.99,79900.0,20.7611,20.8794,20.7472,20.8794,79900.0
2008-02-26 15:30:00,30.0,30.11,29.84,29.86,133600.0,20.8864,20.963,20.775,20.7889,133600.0
2008-02-26 15:40:00,29.84,29.97,29.78,29.8,135400.0,20.775,20.8655,20.7332,20.7472,135400.0
2008-02-26 15:50:00,29.8,29.9,29.76,29.86,97100.0,20.7472,20.8168,20.7193,20.7889,97100.0
2008-02-27 09:30:00,29.65,29.65,29.15,29.22,38500.0,20.6427,20.6427,20.2946,20.3434,38500.0
2008-02-27 09:40:00,29.26,29.75,29.22,29.68,42800.0,20.3712,20.7124,20.3434,20.6636,42800.0
2008-02-27 09:50:00,29.73,29.81,29.7,29.74,11600.0,20.6984,20.7541,20.6775,20.7054,11600.0
2008-02-27 10:00:00,29.71,29.72,29.49,29.68,21300.0,20.6845,20.6915,20.5313,20.6636,21300.0
2008-02-27 10:10:00,29.68,29.7,29.56,29.61,11900.0,20.6636,20.6775,20.5801,20.6149,11900.0
2008-02-27 10:20:00,29.61,29.61,29.4,29.41,12500.0,20.6149,20.6149,20.4687,20.4756,12500.0
2008-02-27 10:30:00,29.44,29.76,29.42,29.76,16500.0,20.4965,20.7193,20.4826,20.7193,16500.0
2008-02-27 10:40:00,29.76,29.95,29.76,29.85,46600.0,20.7193,20.8516,20.7193,20.782,46600.0
2008-02-27 10:50:00,29.82,29.87,29.73,29.73,20500.0,20.7611,20.7959,20.6984,20.6984,20500.0
2008-02-27 11:00:00,29.77,29.85,29.75,29.75,12600.0,20.7263,20.782,20.7124,20.7124,12600.0
2008-02-27 11:10:00,29.74,29.85,29.65,29.84,22200.0,20.7054,20.782,20.6427,20.775,22200.0
2008-02-27 11:20:00,29.85,29.85,29.64,29.64,11400.0,20.782,20.782,20.6358,20.6358,11400.0
2008-02-27 11:30:00,29.65,29.84,29.65,29.83,10000.0,20.6427,20.775,20.6427,20.768,10000.0
2008-02-27 11:40:00,29.8,29.85,29.73,29.81,14800.0,20.7472,20.782,20.6984,20.7541,14800.0
2008-02-27 11:50:00,29.79,29.84,29.75,29.8,7300.0,20.7402,20.775,20.7124,20.7472,7300.0
2008-02-27 12:00:00,29.78,29.86,29.78,29.83,7700.0,20.7332,20.7889,20.7332,20.768,7700.0
2008-02-27 12:10:00,29.84,29.86,29.59,29.59,17000.0,20.775,20.7889,20.601,20.601,17000.0
2008-02-27 12:20:00,29.62,29.64,29.52,29.58,14600.0,20.6218,20.6358,20.5522,20.594,14600.0
2008-02-27 12:30:00,29.59,29.66,29.59,29.6,12800.0,20.601,20.6497,20.601,20.6079,12800.0
2008-02-27 12:40:00,29.6,29.6,29.53,29.54,14000.0,20.6079,20.6079,20.5592,20.5661,14000.0
2008-02-27 12:50:00,29.55,29.6,29.54,29.57,13600.0,20.5731,20.6079,20.5661,20.587,13600.0
2008-02-27 13:00:00,29.57,29.58,29.39,29.52,30700.0,20.587,20.594,20.4617,20.5522,30700.0
2008-02-27 13:10:00,29.53,29.59,29.43,29.47,10100.0,20.5592,20.601,20.4896,20.5174,10100.0
2008-02-27 13:20:00,29.45,29.45,29.34,29.42,12500.0,20.5035,20.5035,20.4269,20.4826,12500.0
2008-02-27 13:30:00,29.44,29.46,29.16,29.22,17800.0,20.4965,20.5104,20.3016,20.3434,17800.0
2008-02-27 13:40:00,29.22,29.27,29.18,29.22,9200.0,20.3434,20.3782,20.3155,20.3434,9200.0
2008-02-27 13:50:00,29.22,29.3,29.21,29.29,8500.0,20.3434,20.3991,20.3364,20.3921,8500.0
2008-02-27 14:00:00,29.28,29.34,29.16,29.19,30600.0,20.3851,20.4269,20.3016,20.3225,30600.0
2008-02-27 14:10:00,29.19,29.29,29.17,29.25,20900.0,20.3225,20.3921,20.3085,20.3642,20900.0
2008-02-27 14:20:00,29.24,29.24,29.16,29.16,34400.0,20.3573,20.3573,20.3016,20.3016,34400.0
2008-02-27 14:30:00,29.2,29.25,29.17,29.19,11500.0,20.3294,20.3642,20.3085,20.3225,11500.0
2008-02-27 14:40:00,29.19,29.4,29.19,29.38,21500.0,20.3225,20.4687,20.3225,20.4548,21500.0
2008-02-27 14:50:00,29.37,29.37,29.28,29.35,17800.0,20.4478,20.4478,20.3851,20.4339,17800.0
2008-02-27 15:00:00,29.35,29.55,29.35,29.42,35100.0,20.4339,20.5731,20.4339,20.4826,35100.0
2008-02-27 15:10:00,29.43,29.5,29.39,29.49,28000.0,20.4896,20.5383,20.4617,20.5313,28000.0
2008-02-27 15:20:00,29.5,29.59,29.49,29.58,33600.0,20.5383,20.601,20.5313,20.594,33600.0
2008-02-27 15:30:00,29.57,29.58,29.49,29.52,28300.0,20.587,20.594,20.5313,20.5522,28300.0
2008-02-27 15:40:00,29.52,29.54,29.45,29.5,54800.0,20.5522,20.5661,20.5035,20.5383,54800.0
2008-02-27 15:50:00,29.52,29.53,29.37,29.53,165500.0,20.5522,20.5592,20.4478,20.5592,165500.0
2008-02-28 09:30:00,29.18,29.39,29.16,29.21,16500.0,20.3155,20.4617,20.3016,20.3364,16500.0
2008-02-28 09:40:00,29.22,29.29,29.05,29.17,30400.0,20.3434,20.3921,20.225,20.3085,30400.0
2008-02-28 09:50:00,29.15,29.44,29.15,29.41,17300.0,20.2946,20.4965,20.2946,20.4756,17300.0
2008-02-28 10:00:00,29.41,29.42,29.15,29.2,30100.0,20.4756,20.4826,20.2946,20.3294,30100.0
2008-02-28 10:10:00,29.19,29.28,29.16,29.24,18500.0,20.3225,20.3851,20.3016,20.3573,18500.0
2008-02-28 10:20:00,29.19,29.4,29.16,29.4,12700.0,20.3225,20.4687,20.3016,20.4687,12700.0
2008-02-28 10:30:00,29.4,29.43,29.26,29.41,12700.0,20.4687,20.4896,20.3712,20.4756,12700.0
2008-02-28 10:40:00,29.43,29.46,29.35,29.36,11900.0,20.4896,20.5104,20.4339,20.4408,11900.0
2008-02-28 10:50:00,29.38,29.4,29.35,29.39,8300.0,20.4548,20.4687,20.4339,20.4617,8300.0
2008-02-28 11:00:00,29.37,29.38,29.18,29.28,31800.0,20.4478,20.4548,20.3155,20.3851,31800.0
2008-02-28 11:10:00,29.27,29.4,29.2,29.4,7600.0,20.3782,20.4687,20.3294,20.4687,7600.0
2008-02-28 11:20:00,29.4,29.41,29.24,29.24,10000.0,20.4687,20.4756,20.3573,20.3573,10000.0
2008-02-28 11:30:00,29.22,29.23,29.13,29.16,24300.0,20.3434,20.3503,20.2807,20.3016,24300.0
2008-02-28 11:40:00,29.16,29.2,29.07,29.08,26200.0,20.3016,20.3294,20.2389,20.2459,26200.0
2008-02-28 11:50:00,29.1,29.25,29.07,29.25,26300.0,20.2598,20.3642,20.2389,20.3642,26300.0
2008-02-28 12:00:00,29.25,29.26,29.19,29.26,12900.0,20.3642,20.3712,20.3225,20.3712,12900.0
2008-02-28 12:10:00,29.25,29.32,29.24,29.24,27400.0,20.3642,20.413,20.3573,20.3573,27400.0
2008-02-28 12:20:00,29.28,29.4,29.26,29.38,15400.0,20.3851,20.4687,20.3712,20.4548,15400.0
2008-02-28 12:30:00,29.38,29.4,29.3,29.39,15500.0,20.4548,20.4687,20.3991,20.4617,15500.0
2008-02-28 12:40:00,29.39,29.47,29.38,29.45,10500.0,20.4617,20.5174,20.4548,20.5035,10500.0
2008-02-28 12:50:00,29.46,29.46,29.34,29.36,16200.0,20.5104,20.5104,20.4269,20.4408,16200.0
2008-02-28 13:00:00,29.35,29.48,29.31,29.48,17600.0,20.4339,20.5244,20.406,20.5244,17600.0
2008-02-28 13:10:00,29.48,29.5,29.23,29.25,27100.0,20.5244,20.5383,20.3503,20.3642,27100.0
2008-02-28 13:20:00,29.25,29.29,29.2,29.22,22800.0,20.3642,20.3921,20.3294,20.3434,22800.0
2008-02-28 13:30:00,29.24,29.28,29.17,29.2,9100.0,20.3573,20.3851,20.3085,20.3294,9100.0
2008-02-28 13:40:00,29.2,29.29,29.17,29.26,16100.0,20.3294,20.3921,20.3085,20.3712,16100.0
2008-02-28 13:50:00,29.29,29.39,29.23,29.36,19600.0,20.3921,20.4617,20.3503,20.4408,19600.0
2008-02-28 14:00:00,29.36,29.36,29.24,29.27,11700.0,20.4408,20.4408,20.3573,20.3782,11700.0
2008-02-28 14:10:00,29.28,29.32,29.22,29.3,21900.0,20.3851,20.413,20.3434,20.3991,21900.0
2008-02-28 14:20:00,29.31,29.4,29.29,29.36,26200.0,20.406,20.4687,20.3921,20.4408,26200.0
2008-02-28 14:30:00,29.36,29.36,29.3,29.34,29000.0,20.4408,20.4408,20.3991,20.4269,29000.0
2008-02-28 14:40:00,29.33,29.45,29.3,29.4,19600.0,20.4199,20.5035,20.3991,20.4687,19600.0
2008-02-28 14:50:00,29.41,29.48,29.41,29.48,17000.0,20.4756,20.5244,20.4756,20.5244,17000.0
2008-02-28 15:00:00,29.46,29.48,29.26,29.32,36200.0,20.5104,20.5244,20.3712,20.413,36200.0
2008-02-28 15:10:00,29.32,29.41,29.29,29.36,23800.0,20.413,20.4756,20.3921,20.4408,23800.0
2008-02-28 15:20:00,29.36,29.38,29.21,29.23,32700.0,20.4408,20.4548,20.3364,20.3503,32700.0
2008-02-28 15:30:00,29.21,29.27,29.12,29.15,43400.0,20.3364,20.3782,20.2737,20.2946,43400.0
2008-02-28 15:40:00,29.16,29.29,29.16,29.18,20500.0,20.3016,20.3921,20.3016,20.3155,20500.0
2008-02-28 15:50:00,29.18,29.26,29.14,29.23,38200.0,20.3155,20.3712,20.2877,20.3503,38200.0
2008-02-29 09:30:00,29.0,29.0,28.8,28.82,38400.0,20.1902,20.1902,20.0509,20.0649,38400.0
2008-02-29 09:40:00,28.86,28.86,28.3,28.46,69900.0,20.0927,20.0927,19.7028,19.8142,69900.0
2008-02-29 09:50:00,28.49,28.54,28.37,28.48,35600.0,19.8351,19.8699,19.7516,19.8282,35600.0
2008-02-29 10:00:00,28.49,28.83,28.44,28.81,43200.0,19.8351,20.0718,19.8003,20.0579,43200.0
2008-02-29 10:10:00,28.82,28.87,28.41,28.42,42400.0,20.0649,20.0997,19.7794,19.7864,42400.0
2008-02-29 10:20:00,28.43,28.49,28.4,28.46,25100.0,19.7933,19.8351,19.7725,19.8142,25100.0
2008-02-29 10:30:00,28.46,28.46,28.34,28.42,27800.0,19.8142,19.8142,19.7307,19.7864,27800.0
2008-02-29 10:40:00,28.41,28.42,28.34,28.38,30500.0,19.7794,19.7864,19.7307,19.7585,30500.0
2008-02-29 10:50:00,28.34,28.52,28.34,28.43,18700.0,19.7307,19.856,19.7307,19.7933,18700.0
2008-02-29 11:00:00,28.42,28.43,28.36,28.4,61200.0,19.7864,19.7933,19.7446,19.7725,61200.0
2008-02-29 11:10:00,28.38,28.4,28.3,28.31,33600.0,19.7585,19.7725,19.7028,19.7098,33600.0
2008-02-29 11:20:00,28.32,28.33,28.21,28.27,27600.0,19.7168,19.7237,19.6402,19.682,27600.0
2008-02-29 11:30:00,28.26,28.33,28.09,28.11,27400.0,19.675,19.7237,19.5566,19.5706,27400.0
2008-02-29 11:40:00,28.11,28.18,28.05,28.16,51800.0,19.5706,19.6193,19.5288,19.6054,51800.0
2008-02-29 11:50:00,28.17,28.22,28.14,28.2,46500.0,19.6123,19.6471,19.5914,19.6332,46500.0
2008-02-29 12:00:00,28.2,28.2,28.13,28.19,58400.0,19.6332,19.6332,19.5845,19.6263,58400.0
2008-02-29 12:10:00,28.19,28.23,28.14,28.21,52100.0,19.6263,19.6541,19.5914,19.6402,52100.0
2008-02-29 12:20:00,28.2,28.22,28.14,28.22,44200.0,19.6332,19.6471,19.5914,19.6471,44200.0
2008-02-29 12:30:00,28.21,28.22,28.14,28.17,30400.0,19.6402,19.6471,19.5914,19.6123,30400.0
2008-02-29 12:40:00,28.16,28.18,28.14,28.16,27000.0,19.6054,19.6193,19.5914,19.6054,27000.0
2008-02-29 12:50:00,28.16,28.21,28.14,28.19,48500.0,19.6054,19.6402,19.5914,19.6263,48500.0
2008-02-29 13:00:00,28.2,28.2,28.15,28.19,18800.0,19.6332,19.6332,19.5984,19.6263,18800.0
2008-02-29 13:10:00,28.19,28.2,28.14,28.16,32500.0,19.6263,19.6332,19.5914,19.6054,32500.0
2008-02-29 13:20:00,28.17,28.19,28.12,28.14,78000.0,19.6123,19.6263,19.5775,19.5914,78000.0
2008-02-29 13:30:00,28.14,28.14,27.89,27.92,49400.0,19.5914,19.5914,19.4174,19.4383,49400.0
2008-02-29 13:40:00,27.92,27.96,27.83,27.85,20100.0,19.4383,19.4661,19.3756,19.3895,20100.0
2008-02-29 13:50:00,27.85,27.87,27.75,27.76,80000.0,19.3895,19.4035,19.3199,19.3269,80000.0
2008-02-29 14:00:00,27.75,27.85,27.74,27.84,30700.0,19.3199,19.3895,19.313,19.3826,30700.0
2008-02-29 14:10:00,27.85,28.0,27.78,27.88,152300.0,19.3895,19.494,19.3408,19.4104,152300.0
2008-02-29 14:20:00,27.88,27.93,27.84,27.92,81900.0,19.4104,19.4452,19.3826,19.4383,81900.0
2008-02-29 14:30:00,27.92,27.92,27.84,27.86,65300.0,19.4383,19.4383,19.3826,19.3965,65300.0
2008-02-29 14:40:00,27.85,27.91,27.85,27.85,153300.0,19.3895,19.4313,19.3895,19.3895,153300.0
2008-02-29 14:50:00,27.85,28.01,27.83,27.91,146600.0,19.3895,19.5009,19.3756,19.4313,146600.0
2008-02-29 15:00:00,27.91,27.98,27.85,27.89,59600.0,19.4313,19.4801,19.3895,19.4174,59600.0
2008-02-29 15:10:00,27.87,27.9,27.83,27.88,65700.0,19.4035,19.4244,19.3756,19.4104,65700.0
2008-02-29 15:20:00,27.88,27.91,27.82,27.83,78000.0,19.4104,19.4313,19.3687,19.3756,78000.0
2008-02-29 15:30:00,27.83,27.86,27.55,27.57,93400.0,19.3756,19.3965,19.1807,19.1946,93400.0
2008-02-29 15:40:00,27.55,27.57,27.36,27.43,102400.0,19.1807,19.1946,19.0484,19.0971,102400.0
2008-02-29 15:50:00,27.41,27.66,27.33,27.49,268200.0,19.0832,19.2573,19.0275,19.1389,268200.0
2008-03-03 09:30:00,27.64,27.64,26.79,27.2,165600.0,19.2433,19.2433,18.6516,18.937,165600.0
2008-03-03 09:40:00,27.21,27.37,26.84,27.02,145900.0,18.944,19.0554,18.6864,18.8117,145900.0
2008-03-03 09:50:00,27.01,27.1,26.95,27.0,34300.0,18.8047,18.8674,18.763,18.7978,34300.0
2008-03-03 10:00:00,27.0,27.19,26.99,27.16,84500.0,18.7978,18.93,18.7908,18.9092,84500.0
2008-03-03 10:10:00,27.15,27.19,27.06,27.18,82800.0,18.9022,18.93,18.8395,18.9231,82800.0
2008-03-03 10:20:00,27.19,27.2,27.05,27.11,71800.0,18.93,18.937,18.8326,18.8743,71800.0
2008-03-03 10:30:00,27.11,27.11,26.88,27.0,76900.0,18.8743,18.8743,18.7142,18.7978,76900.0
2008-03-03 10:40:00,27.0,27.0,26.89,26.97,37800.0,18.7978,18.7978,18.7212,18.7769,37800.0
2008-03-03 10:50:00,26.97,27.01,26.8,27.0,79100.0,18.7769,18.8047,18.6585,18.7978,79100.0
2008-03-03 11:00:00,27.0,27.03,26.97,27.0,49100.0,18.7978,18.8186,18.7769,18.7978,49100.0
2008-03-03 11:10:00,27.0,27.01,26.77,26.83,59700.0,18.7978,18.8047,18.6376,18.6794,59700.0
2008-03-03 11:20:00,26.83,26.83,26.75,26.8,90800.0,18.6794,18.6794,18.6237,18.6585,90800.0
2008-03-03 11:30:00,26.8,26.92,26.77,26.91,73200.0,18.6585,18.7421,18.6376,18.7351,73200.0
2008-03-03 11:40:00,26.89,26.89,26.73,26.74,39100.0,18.7212,18.7212,18.6098,18.6167,39100.0
2008-03-03 11:50:00,26.74,26.79,26.65,26.75,75500.0,18.6167,18.6516,18.5541,18.6237,75500.0
2008-03-03 12:00:00,26.76,26.87,26.76,26.87,55600.0,18.6307,18.7073,18.6307,18.7073,55600.0
2008-03-03 12:10:00,26.87,27.04,26.87,27.02,72500.0,18.7073,18.8256,18.7073,18.8117,72500.0
2008-03-03 12:20:00,27.03,27.16,27.0,27.15,45500.0,18.8186,18.9092,18.7978,18.9022,45500.0
2008-03-03 12:30:00,27.15,27.17,27.1,27.11,77100.0,18.9022,18.9161,18.8674,18.8743,77100.0
2008-03-03 12:40:00,27.12,27.12,27.06,27.1,37700.0,18.8813,18.8813,18.8395,18.8674,37700.0
2008-03-03 12:50:00,27.11,27.15,27.1,27.15,35500.0,18.8743,18.9022,18.8674,18.9022,35500.0
2008-03-03 13:00:00,27.15,27.29,27.15,27.26,26600.0,18.9022,18.9997,18.9022,18.9788,26600.0
2008-03-03 13:10:00,27.27,27.3,27.21,27.28,29200.0,18.9857,19.0066,18.944,18.9927,29200.0
2008-03-03 13:20:00,27.29,27.5,27.25,27.47,37800.0,18.9997,19.1459,18.9718,19.125,37800.0
2008-03-03 13:30:00,27.46,27.47,27.29,27.33,20800.0,19.118,19.125,18.9997,19.0275,20800.0
2008-03-03 13:40:00,27.34,27.52,27.33,27.52,29400.0,19.0345,19.1598,19.0275,19.1598,29400.0
2008-03-03 13:50:00,27.51,27.62,27.39,27.4,135500.0,19.1528,19.2294,19.0693,19.0762,135500.0
2008-03-03 14:00:00,27.41,27.44,27.29,27.4,49700.0,19.0832,19.1041,18.9997,19.0762,49700.0
2008-03-03 14:10:00,27.39,27.6,27.38,27.56,115200.0,19.0693,19.2155,19.0623,19.1876,115200.0
2008-03-03 14:20:00,27.56,27.61,27.52,27.57,75500.0,19.1876,19.2225,19.1598,19.1946,75500.0
2008-03-03 14:30:00,27.58,27.66,27.5,27.51,63600.0,19.2016,19.2573,19.1459,19.1528,63600.0
2008-03-03 14:40:00,27.51,27.57,27.5,27.56,39300.0,19.1528,19.1946,19.1459,19.1876,39300.0
2008-03-03 14:50:00,27.56,27.56,27.46,27.53,37700.0,19.1876,19.1876,19.118,19.1668,37700.0
2008-03-03 15:00:00,27.52,27.6,27.5,27.55,45100.0,19.1598,19.2155,19.1459,19.1807,45100.0
2008-03-03 15:10:00,27.56,27.67,27.51,27.67,64700.0,19.1876,19.2642,19.1528,19.2642,64700.0
2008-03-03 15:20:00,27.67,27.7,27.61,27.66,52400.0,19.2642,19.2851,19.2225,19.2573,52400.0
2008-03-03 15:30:00,27.65,27.7,27.54,27.62,93500.0,19.2503,19.2851,19.1737,19.2294,93500.0
2008-03-03 15:40:00,27.61,27.72,27.57,27.71,97200.0,19.2225,19.299,19.1946,19.2921,97200.0
2008-03-03 15:50:00,27.7,27.89,27.67,27.79,120700.0,19.2851,19.4174,19.2642,19.3478,120700.0
2008-03-04 09:30:00,27.47,27.48,26.85,27.0,75800.0,19.125,19.1319,18.6933,18.7978,75800.0
2008-03-04 09:40:00,26.99,27.1,26.97,27.09,92400.0,18.7908,18.8674,18.7769,18.8604,92400.0
2008-03-04 09:50:00,27.09,27.24,27.09,27.1,57700.0,18.8604,18.9649,18.8604,18.8674,57700.0
2008-03-04 10:00:00,27.1,27.14,26.77,26.8,74000.0,18.8674,18.8952,18.6376,18.6585,74000.0
2008-03-04 10:10:00,26.8,26.91,26.79,26.91,30500.0,18.6585,18.7351,18.6516,18.7351,30500.0
2008-03-04 10:20:00,26.91,27.05,26.88,27.0,449700.0,18.7351,18.8326,18.7142,18.7978,449700.0
2008-03-04 10:30:00,27.0,27.04,26.74,26.74,52900.0,18.7978,18.8256,18.6167,18.6167,52900.0
2008-03-04 10:40:00,26.73,26.8,26.62,26.67,37900.0,18.6098,18.6585,18.5332,18.568,37900.0
2008-03-04 10:50:00,26.66,26.84,26.66,26.81,35600.0,18.5611,18.6864,18.5611,18.6655,35600.0
2008-03-04 11:00:00,26.83,26.83,26.63,26.65,39600.0,18.6794,18.6794,18.5402,18.5541,39600.0
2008-03-04 11:10:00,26.67,27.25,26.64,26.89,45700.0,18.568,18.9718,18.5471,18.7212,45700.0
2008-03-04 11:20:00,26.89,27.02,26.89,27.0,49900.0,18.7212,18.8117,18.7212,18.7978,49900.0
2008-03-04 11:30:00,27.0,27.05,26.95,26.97,47700.0,18.7978,18.8326,18.763,18.7769,47700.0
2008-03-04 11:40:00,26.97,27.03,26.94,26.99,35100.0,18.7769,18.8186,18.756,18.7908,35100.0
2008-03-04 11:50:00,27.0,27.03,26.75,26.77,56400.0,18.7978,18.8186,18.6237,18.6376,56400.0
2008-03-04 12:00:00,26.77,27.03,26.73,26.99,28200.0,18.6376,18.8186,18.6098,18.7908,28200.0
2008-03-04 12:10:00,26.99,27.02,26.95,26.98,18700.0,18.7908,18.8117,18.763,18.7838,18700.0
2008-03-04 12:20:00,26.95,27.04,26.95,27.02,18400.0,18.763,18.8256,18.763,18.8117,18400.0
2008-03-04 12:30:00,27.02,27.11,26.97,26.97,47100.0,18.8117,18.8743,18.7769,18.7769,47100.0
2008-03-04 12:40:00,26.98,27.01,26.97,26.98,52200.0,18.7838,18.8047,18.7769,18.7838,52200.0
2008-03-04 12:50:00,27.0,27.0,26.84,26.87,29100.0,18.7978,18.7978,18.6864,18.7073,29100.0
2008-03-04 13:00:00,26.89,26.91,26.65,26.75,22500.0,18.7212,18.7351,18.5541,18.6237,22500.0
2008-03-04 13:10:00,26.75,26.87,26.73,26.8,16400.0,18.6237,18.7073,18.6098,18.6585,16400.0
2008-03-04 13:20:00,26.8,26.88,26.76,26.81,12000.0,18.6585,18.7142,18.6307,18.6655,12000.0
2008-03-04 13:30:00,26.82,26.84,26.51,26.53,34500.0,18.6724,18.6864,18.4566,18.4705,34500.0
2008-03-04 13:40:00,26.52,26.6,26.42,26.49,72600.0,18.4636,18.5193,18.394,18.4427,72600.0
2008-03-04 13:50:00,26.48,26.62,26.41,26.41,55100.0,18.4357,18.5332,18.387,18.387,55100.0
2008-03-04 14:00:00,26.42,26.61,26.41,26.59,47500.0,18.394,18.5262,18.387,18.5123,47500.0
2008-03-04 14:10:00,26.59,26.74,26.57,26.74,44000.0,18.5123,18.6167,18.4984,18.6167,44000.0
2008-03-04 14:20:00,26.74,26.9,26.68,26.86,70100.0,18.6167,18.7281,18.575,18.7003,70100.0
2008-03-04 14:30:00,26.84,26.94,26.8,26.92,57500.0,18.6864,18.756,18.6585,18.7421,57500.0
2008-03-04 14:40:00,26.92,27.02,26.88,26.99,55000.0,18.7421,18.8117,18.7142,18.7908,55000.0
2008-03-04 14:50:00,26.98,26.99,26.75,26.81,43500.0,18.7838,18.7908,18.6237,18.6655,43500.0
2008-03-04 15:00:00,26.8,27.07,26.74,27.03,114000.0,18.6585,18.8465,18.6167,18.8186,114000.0
2008-03-04 15:10:00,27.04,27.04,26.91,27.0,61200.0,18.8256,18.8256,18.7351,18.7978,61200.0
2008-03-04 15:20:00,27.0,27.0,26.84,26.87,48700.0,18.7978,18.7978,18.6864,18.7073,48700.0
2008-03-04 15:30:00,26.86,27.0,26.74,27.0,123700.0,18.7003,18.7978,18.6167,18.7978,123700.0
2008-03-04 15:40:00,27.0,27.25,26.99,27.25,149900.0,18.7978,18.9718,18.7908,18.9718,149900.0
2008-03-04 15:50:00,27.25,27.28,27.11,27.12,180300.0,18.9718,18.9927,18.8743,18.8813,180300.0
2008-03-05 09:30:00,27.98,28.05,27.47,27.98,79400.0,19.4801,19.5288,19.125,19.4801,79400.0
2008-03-05 09:40:00,27.98,28.25,27.92,28.25,112400.0,19.4801,19.668,19.4383,19.668,112400.0
2008-03-05 09:50:00,28.23,28.31,28.22,28.25,105500.0,19.6541,19.7098,19.6471,19.668,105500.0
2008-03-05 10:00:00,28.25,28.35,28.06,28.1,69900.0,19.668,19.7377,19.5357,19.5636,69900.0
2008-03-05 10:10:00,28.1,28.26,27.99,28.22,58800.0,19.5636,19.675,19.487,19.6471,58800.0
2008-03-05 10:20:00,28.22,28.24,28.04,28.14,20600.0,19.6471,19.6611,19.5218,19.5914,20600.0
2008-03-05 10:30:00,28.12,28.12,27.87,28.01,58700.0,19.5775,19.5775,19.4035,19.5009,58700.0
2008-03-05 10:40:00,28.0,28.24,28.0,28.18,32400.0,19.494,19.6611,19.494,19.6193,32400.0
2008-03-05 10:50:00,28.2,28.25,28.15,28.18,29400.0,19.6332,19.668,19.5984,19.6193,29400.0
2008-03-05 11:00:00,28.18,28.25,28.15,28.2,40400.0,19.6193,19.668,19.5984,19.6332,40400.0
2008-03-05 11:10:00,28.2,28.26,28.14,28.15,49200.0,19.6332,19.675,19.5914,19.5984,49200.0
2008-03-05 11:20:00,28.15,28.23,27.93,27.99,41800.0,19.5984,19.6541,19.4452,19.487,41800.0
2008-03-05 11:30:00,27.98,28.05,27.93,28.02,40700.0,19.4801,19.5288,19.4452,19.5079,40700.0
2008-03-05 11:40:00,28.02,28.05,27.88,27.89,37400.0,19.5079,19.5288,19.4104,19.4174,37400.0
2008-03-05 11:50:00,27.9,28.0,27.89,28.0,36500.0,19.4244,19.494,19.4174,19.494,36500.0
2008-03-05 12:00:00,28.0,28.19,27.97,27.99,77500.0,19.494,19.6263,19.4731,19.487,77500.0
2008-03-05 12:10:00,28.0,28.1,27.93,28.0,69200.0,19.494,19.5636,19.4452,19.494,69200.0
2008-03-05 12:20:00,28.01,28.04,27.89,28.02,26800.0,19.5009,19.5218,19.4174,19.5079,26800.0
2008-03-05 12:30:00,28.03,28.11,27.86,27.92,39300.0,19.5149,19.5706,19.3965,19.4383,39300.0
2008-03-05 12:40:00,27.94,27.96,27.78,27.8,34100.0,19.4522,19.4661,19.3408,19.3547,34100.0
2008-03-05 12:50:00,27.8,27.86,27.72,27.79,37100.0,19.3547,19.3965,19.299,19.3478,37100.0
2008-03-05 13:00:00,27.78,27.87,27.74,27.83,17000.0,19.3408,19.4035,19.313,19.3756,17000.0
2008-03-05 13:10:00,27.85,27.95,27.71,27.78,26100.0,19.3895,19.4592,19.2921,19.3408,26100.0
2008-03-05 13:20:00,27.79,27.81,27.6,27.65,56000.0,19.3478,19.3617,19.2155,19.2503,56000.0
2008-03-05 13:30:00,27.65,27.65,27.3,27.48,123300.0,19.2503,19.2503,19.0066,19.1319,123300.0
2008-03-05 13:40:00,27.5,27.82,27.5,27.78,66900.0,19.1459,19.3687,19.1459,19.3408,66900.0
2008-03-05 13:50:00,27.76,27.91,27.72,27.89,96700.0,19.3269,19.4313,19.299,19.4174,96700.0
2008-03-05 14:00:00,27.88,28.04,27.8,27.94,78700.0,19.4104,19.5218,19.3547,19.4522,78700.0
2008-03-05 14:10:00,27.93,27.95,27.89,27.92,35500.0,19.4452,19.4592,19.4174,19.4383,35500.0
2008-03-05 14:20:00,27.92,27.92,27.85,27.87,27800.0,19.4383,19.4383,19.3895,19.4035,27800.0
2008-03-05 14:30:00,27.87,27.88,27.71,27.76,112600.0,19.4035,19.4104,19.2921,19.3269,112600.0
2008-03-05 14:40:00,27.74,27.79,27.68,27.77,47700.0,19.313,19.3478,19.2712,19.3338,47700.0
2008-03-05 14:50:00,27.77,27.87,27.76,27.85,69000.0,19.3338,19.4035,19.3269,19.3895,69000.0
2008-03-05 15:00:00,27.84,27.85,27.73,27.73,76800.0,19.3826,19.3895,19.306,19.306,76800.0
2008-03-05 15:10:00,27.72,27.78,27.65,27.72,84000.0,19.299,19.3408,19.2503,19.299,84000.0
2008-03-05 15:20:00,27.71,27.87,27.69,27.82,88500.0,19.2921,19.4035,19.2782,19.3687,88500.0
2008-03-05 15:30:00,27.81,27.9,27.73,27.78,52700.0,19.3617,19.4244,19.306,19.3408,52700.0
2008-03-05 15:40:00,27.79,27.9,27.72,27.72,77400.0,19.3478,19.4244,19.299,19.299,77400.0
2008-03-05 15:50:00,27.74,27.84,27.64,27.76,114200.0,19.313,19.3826,19.2433,19.3269,114200.0
2008-03-06 09:30:00,27.71,27.76,27.42,27.55,42000.0,19.2921,19.3269,19.0902,19.1807,42000.0
2008-03-06 09:40:00,27.51,27.51,27.27,27.49,25900.0,19.1528,19.1528,18.9857,19.1389,25900.0
2008-03-06 09:50:00,27.48,27.5,27.23,27.32,39000.0,19.1319,19.1459,18.9579,19.0206,39000.0
2008-03-06 10:00:00,27.28,27.3,27.15,27.22,35400.0,18.9927,19.0066,18.9022,18.9509,35400.0
2008-03-06 10:10:00,27.22,27.26,27.18,27.18,45000.0,18.9509,18.9788,18.9231,18.9231,45000.0
2008-03-06 10:20:00,27.18,27.34,27.17,27.3,44500.0,18.9231,19.0345,18.9161,19.0066,44500.0
2008-03-06 10:30:00,27.31,27.37,27.05,27.06,44000.0,19.0136,19.0554,18.8326,18.8395,44000.0
2008-03-06 10:40:00,27.06,27.15,26.98,27.0,29700.0,18.8395,18.9022,18.7838,18.7978,29700.0
2008-03-06 10:50:00,27.0,27.02,26.84,26.98,40400.0,18.7978,18.8117,18.6864,18.7838,40400.0
2008-03-06 11:00:00,26.97,27.0,26.74,26.81,39300.0,18.7769,18.7978,18.6167,18.6655,39300.0
2008-03-06 11:10:00,26.8,26.98,26.8,26.94,39800.0,18.6585,18.7838,18.6585,18.756,39800.0
2008-03-06 11:20:00,26.95,27.15,26.95,27.0,70500.0,18.763,18.9022,18.763,18.7978,70500.0
2008-03-06 11:30:00,26.99,27.24,26.98,27.18,55300.0,18.7908,18.9649,18.7838,18.9231,55300.0
2008-03-06 11:40:00,27.17,27.18,27.01,27.05,52900.0,18.9161,18.9231,18.8047,18.8326,52900.0
2008-03-06 11:50:00,27.03,27.15,26.99,27.11,40200.0,18.8186,18.9022,18.7908,18.8743,40200.0
2008-03-06 12:00:00,27.11,27.13,26.98,27.04,30000.0,18.8743,18.8883,18.7838,18.8256,30000.0
2008-03-06 12:10:00,27.04,27.14,26.94,26.94,44700.0,18.8256,18.8952,18.756,18.756,44700.0
2008-03-06 12:20:00,26.95,26.95,26.81,26.87,37300.0,18.763,18.763,18.6655,18.7073,37300.0
2008-03-06 12:30:00,26.88,26.98,26.85,26.89,43900.0,18.7142,18.7838,18.6933,18.7212,43900.0
2008-03-06 12:40:00,26.89,27.06,26.89,26.93,25600.0,18.7212,18.8395,18.7212,18.749,25600.0
2008-03-06 12:50:00,26.92,26.92,26.87,26.88,23600.0,18.7421,18.7421,18.7073,18.7142,23600.0
2008-03-06 13:00:00,26.88,27.07,26.86,27.02,33600.0,18.7142,18.8465,18.7003,18.8117,33600.0
2008-03-06 13:10:00,27.02,27.08,27.01,27.06,19100.0,18.8117,18.8535,18.8047,18.8395,19100.0
2008-03-06 13:20:00,27.06,27.06,26.91,26.98,23600.0,18.8395,18.8395,18.7351,18.7838,23600.0
2008-03-06 13:30:00,26.98,27.03,26.94,26.96,23900.0,18.7838,18.8186,18.756,18.7699,23900.0
2008-03-06 13:40:00,26.96,27.07,26.9,27.06,26900.0,18.7699,18.8465,18.7281,18.8395,26900.0
2008-03-06 13:50:00,27.04,27.06,26.99,27.01,34600.0,18.8256,18.8395,18.7908,18.8047,34600.0
2008-03-06 14:00:00,27.0,27.16,27.0,27.01,52800.0,18.7978,18.9092,18.7978,18.8047,52800.0
2008-03-06 14:10:00,27.01,27.1,26.95,27.08,46300.0,18.8047,18.8674,18.763,18.8535,46300.0
2008-03-06 14:20:00,27.09,27.09,26.91,26.95,38700.0,18.8604,18.8604,18.7351,18.763,38700.0
2008-03-06 14:30:00,26.94,27.11,26.92,27.06,49300.0,18.756,18.8743,18.7421,18.8395,49300.0
2008-03-06 14:40:00,27.05,27.22,27.03,27.21,53800.0,18.8326,18.9509,18.8186,18.944,53800.0
2008-03-06 14:50:00,27.2,27.26,27.17,27.21,55000.0,18.937,18.9788,18.9161,18.944,55000.0
2008-03-06 15:00:00,27.21,27.26,27.0,27.0,67200.0,18.944,18.9788,18.7978,18.7978,67200.0
2008-03-06 15:10:00,26.99,27.13,26.93,27.11,46700.0,18.7908,18.8883,18.749,18.8743,46700.0
2008-03-06 15:20:00,27.11,27.19,27.06,27.19,54200.0,18.8743,18.93,18.8395,18.93,54200.0
2008-03-06 15:30:00,27.18,27.2,27.07,27.12,97700.0,18.9231,18.937,18.8465,18.8813,97700.0
2008-03-06 15:40:00,27.11,27.23,27.06,27.1,87600.0,18.8743,18.9579,18.8395,18.8674,87600.0
2008-03-06 15:50:00,27.11,27.14,26.9,27.07,97100.0,18.8743,18.8952,18.7281,18.8465,97100.0
2008-03-07 09:30:00,26.72,26.78,26.25,26.49,49000.0,18.6028,18.6446,18.2756,18.4427,49000.0
2008-03-07 09:40:00,26.44,26.82,26.26,26.79,71900.0,18.4079,18.6724,18.2826,18.6516,71900.0
2008-03-07 09:50:00,26.78,26.88,26.73,26.73,99900.0,18.6446,18.7142,18.6098,18.6098,99900.0
2008-03-07 10:00:00,26.72,26.8,26.4,26.51,83200.0,18.6028,18.6585,18.38,18.4566,83200.0
2008-03-07 10:10:00,26.49,26.8,26.46,26.75,55100.0,18.4427,18.6585,18.4218,18.6237,55100.0
2008-03-07 10:20:00,26.76,26.8,26.65,26.7,40900.0,18.6307,18.6585,18.5541,18.5889,40900.0
2008-03-07 10:30:00,26.68,26.84,26.68,26.83,62700.0,18.575,18.6864,18.575,18.6794,62700.0
2008-03-07 10:40:00,26.83,27.09,26.82,27.07,67000.0,18.6794,18.8604,18.6724,18.8465,67000.0
2008-03-07 10:50:00,27.07,27.08,26.73,26.79,23900.0,18.8465,18.8535,18.6098,18.6516,23900.0
2008-03-07 11:00:00,26.76,26.85,26.76,26.79,31600.0,18.6307,18.6933,18.6307,18.6516,31600.0
2008-03-07 11:10:00,26.78,26.81,26.58,26.6,36000.0,18.6446,18.6655,18.5054,18.5193,36000.0
2008-03-07 11:20:00,26.6,26.7,26.53,26.55,34900.0,18.5193,18.5889,18.4705,18.4845,34900.0
2008-03-07 11:30:00,26.54,26.62,26.5,26.61,54500.0,18.4775,18.5332,18.4497,18.5262,54500.0
2008-03-07 11:40:00,26.61,26.62,26.57,26.6,25900.0,18.5262,18.5332,18.4984,18.5193,25900.0
2008-03-07 11:50:00,26.59,26.61,26.43,26.58,28000.0,18.5123,18.5262,18.4009,18.5054,28000.0
2008-03-07 12:00:00,26.58,26.6,26.45,26.47,25200.0,18.5054,18.5193,18.4148,18.4288,25200.0
2008-03-07 12:10:00,26.47,26.48,26.33,26.33,63000.0,18.4288,18.4357,18.3313,18.3313,63000.0
2008-03-07 12:20:00,26.34,26.35,26.06,26.07,103800.0,18.3383,18.3452,18.1433,18.1503,103800.0
2008-03-07 12:30:00,26.06,26.15,26.06,26.1,52900.0,18.1433,18.206,18.1433,18.1712,52900.0
2008-03-07 12:40:00,26.11,26.15,26.1,26.15,59500.0,18.1781,18.206,18.1712,18.206,59500.0
2008-03-07 12:50:00,26.15,26.2,26.13,26.19,25000.0,18.206,18.2408,18.1921,18.2338,25000.0
2008-03-07 13:00:00,26.18,26.2,26.15,26.17,14300.0,18.2269,18.2408,18.206,18.2199,14300.0
2008-03-07 13:10:00,26.17,26.19,26.0,26.0,38900.0,18.2199,18.2338,18.1015,18.1015,38900.0
2008-03-07 13:20:00,26.0,26.01,25.94,25.97,37400.0,18.1015,18.1085,18.0598,18.0807,37400.0
2008-03-07 13:30:00,25.97,26.13,25.9,26.11,81500.0,18.0807,18.1921,18.0319,18.1781,81500.0
2008-03-07 13:40:00,26.12,26.12,26.0,26.06,39900.0,18.1851,18.1851,18.1015,18.1433,39900.0
2008-03-07 13:50:00,26.05,26.08,26.0,26.01,22700.0,18.1364,18.1572,18.1015,18.1085,22700.0
2008-03-07 14:00:00,26.01,26.16,26.0,26.16,48700.0,18.1085,18.2129,18.1015,18.2129,48700.0
2008-03-07 14:10:00,26.16,26.38,26.14,26.33,74500.0,18.2129,18.3661,18.199,18.3313,74500.0
2008-03-07 14:20:00,26.33,26.34,26.29,26.31,64100.0,18.3313,18.3383,18.3035,18.3174,64100.0
2008-03-07 14:30:00,26.32,26.32,26.23,26.23,54100.0,18.3243,18.3243,18.2617,18.2617,54100.0
2008-03-07 14:40:00,26.24,26.39,26.22,26.38,54400.0,18.2686,18.3731,18.2547,18.3661,54400.0
2008-03-07 14:50:00,26.37,26.5,26.35,26.49,40000.0,18.3591,18.4497,18.3452,18.4427,40000.0
2008-03-07 15:00:00,26.49,26.5,26.26,26.36,45700.0,18.4427,18.4497,18.2826,18.3522,45700.0
2008-03-07 15:10:00,26.38,26.81,26.36,26.8,70700.0,18.3661,18.6655,18.3522,18.6585,70700.0
2008-03-07 15:20:00,26.8,26.8,26.58,26.59,70000.0,18.6585,18.6585,18.5054,18.5123,70000.0
2008-03-07 15:30:00,26.6,26.66,26.35,26.62,56700.0,18.5193,18.5611,18.3452,18.5332,56700.0
2008-03-07 15:40:00,26.6,26.67,26.48,26.51,68700.0,18.5193,18.568,18.4357,18.4566,68700.0
2008-03-07 15:50:00,26.51,26.62,26.42,26.58,91000.0,18.4566,18.5332,18.394,18.5054,91000.0
2008-03-10 09:30:00,26.41,27.0,26.41,26.99,36400.0,18.387,18.7978,18.387,18.7908,36400.0
2008-03-10 09:40:00,26.97,26.98,26.54,26.54,19900.0,18.7769,18.7838,18.4775,18.4775,19900.0
2008-03-10 09:50:00,26.59,26.73,26.56,26.69,22100.0,18.5123,18.6098,18.4914,18.5819,22100.0
2008-03-10 10:00:00,26.69,26.72,26.46,26.55,23400.0,18.5819,18.6028,18.4218,18.4845,23400.0
2008-03-10 10:10:00,26.55,26.56,26.29,26.37,22300.0,18.4845,18.4914,18.3035,18.3591,22300.0
2008-03-10 10:20:00,26.35,26.46,26.33,26.45,13800.0,18.3452,18.4218,18.3313,18.4148,13800.0
2008-03-10 10:30:00,26.45,26.51,26.37,26.45,29400.0,18.4148,18.4566,18.3591,18.4148,29400.0
2008-03-10 10:40:00,26.46,26.51,26.31,26.45,29500.0,18.4218,18.4566,18.3174,18.4148,29500.0
2008-03-10 10:50:00,26.45,26.49,26.22,26.23,22000.0,18.4148,18.4427,18.2547,18.2617,22000.0
2008-03-10 11:00:00,26.25,26.34,26.19,26.19,19500.0,18.2756,18.3383,18.2338,18.2338,19500.0
2008-03-10 11:10:00,26.16,26.21,26.01,26.08,31800.0,18.2129,18.2478,18.1085,18.1572,31800.0
2008-03-10 11:20:00,26.11,26.11,25.87,25.94,41100.0,18.1781,18.1781,18.011,18.0598,41100.0
2008-03-10 11:30:00,25.94,25.97,25.88,25.93,43000.0,18.0598,18.0807,18.018,18.0528,43000.0
2008-03-10 11:40:00,25.92,25.96,25.73,25.82,61800.0,18.0459,18.0737,17.9136,17.9762,61800.0
2008-03-10 11:50:00,25.81,25.85,25.76,25.85,89900.0,17.9693,17.9971,17.9345,17.9971,89900.0
2008-03-10 12:00:00,25.86,25.9,25.78,25.84,63400.0,18.0041,18.0319,17.9484,17.9902,63400.0
2008-03-10 12:10:00,25.85,25.9,25.79,25.89,139200.0,17.9971,18.0319,17.9553,18.025,139200.0
2008-03-10 12:20:00,25.87,25.98,25.87,25.95,65600.0,18.011,18.0876,18.011,18.0667,65600.0
2008-03-10 12:30:00,25.95,26.14,25.92,26.14,116300.0,18.0667,18.199,18.0459,18.199,116300.0
2008-03-10 12:40:00,26.12,26.15,26.07,26.13,42000.0,18.1851,18.206,18.1503,18.1921,42000.0
2008-03-10 12:50:00,26.13,26.2,26.07,26.14,59200.0,18.1921,18.2408,18.1503,18.199,59200.0
2008-03-10 13:00:00,26.14,26.19,26.13,26.15,24600.0,18.199,18.2338,18.1921,18.206,24600.0
2008-03-10 13:10:00,26.16,26.29,26.14,26.22,28800.0,18.2129,18.3035,18.199,18.2547,28800.0
2008-03-10 13:20:00,26.22,26.3,26.09,26.14,63600.0,18.2547,18.3104,18.1642,18.199,63600.0
2008-03-10 13:30:00,26.12,26.15,26.05,26.08,23400.0,18.1851,18.206,18.1364,18.1572,23400.0
2008-03-10 13:40:00,26.1,26.11,25.97,25.98,41400.0,18.1712,18.1781,18.0807,18.0876,41400.0
2008-03-10 13:50:00,25.97,26.01,25.89,25.89,60700.0,18.0807,18.1085,18.025,18.025,60700.0
2008-03-10 14:00:00,25.89,25.9,25.66,25.75,130500.0,18.025,18.0319,17.8648,17.9275,130500.0
2008-03-10 14:10:00,25.76,25.9,25.74,25.75,76800.0,17.9345,18.0319,17.9205,17.9275,76800.0
2008-03-10 14:20:00,25.75,25.8,25.72,25.75,108000.0,17.9275,17.9623,17.9066,17.9275,108000.0
2008-03-10 14:30:00,25.75,25.87,25.74,25.83,63400.0,17.9275,18.011,17.9205,17.9832,63400.0
2008-03-10 14:40:00,25.84,25.85,25.78,25.81,77800.0,17.9902,17.9971,17.9484,17.9693,77800.0
2008-03-10 14:50:00,25.81,25.83,25.71,25.72,41100.0,17.9693,17.9832,17.8996,17.9066,41100.0
2008-03-10 15:00:00,25.72,25.73,25.65,25.69,132100.0,17.9066,17.9136,17.8579,17.8857,132100.0
2008-03-10 15:10:00,25.67,25.68,25.47,25.54,98200.0,17.8718,17.8788,17.7326,17.7813,98200.0
2008-03-10 15:20:00,25.55,25.68,25.5,25.63,178100.0,17.7883,17.8788,17.7534,17.844,178100.0
2008-03-10 15:30:00,25.63,25.66,25.56,25.65,188600.0,17.844,17.8648,17.7952,17.8579,188600.0
2008-03-10 15:40:00,25.65,25.75,25.63,25.69,281800.0,17.8579,17.9275,17.844,17.8857,281800.0
2008-03-10 15:50:00,25.69,25.7,25.6,25.64,214800.0,17.8857,17.8927,17.8231,17.8509,214800.0
2008-03-11 09:30:00,25.94,26.25,25.55,26.1,525400.0,18.0598,18.2756,17.7883,18.1712,525400.0
2008-03-11 09:40:00,26.1,26.33,25.32,25.65,516500.0,18.1712,18.3313,17.6281,17.8579,516500.0
2008-03-11 09:50:00,25.65,25.71,23.81,24.12,893000.0,17.8579,17.8996,16.5768,16.7927,893000.0
2008-03-11 10:00:00,24.13,25.01,24.02,24.61,436400.0,16.7996,17.4123,16.723,17.1338,436400.0
2008-03-11 10:10:00,24.62,24.93,24.6,24.92,167900.0,17.1408,17.3566,17.1269,17.3496,167900.0
2008-03-11 10:20:00,24.9,25.01,24.7,24.85,165600.0,17.3357,17.4123,17.1965,17.3009,165600.0
2008-03-11 10:30:00,24.86,24.88,24.7,24.72,91600.0,17.3079,17.3218,17.1965,17.2104,91600.0
2008-03-11 10:40:00,24.72,24.9,24.7,24.8,147100.0,17.2104,17.3357,17.1965,17.2661,147100.0
2008-03-11 10:50:00,24.79,24.86,24.73,24.8,79200.0,17.2591,17.3079,17.2174,17.2661,79200.0
2008-03-11 11:00:00,24.79,24.81,24.6,24.68,142100.0,17.2591,17.2731,17.1269,17.1825,142100.0
2008-03-11 11:10:00,24.68,24.99,24.68,24.99,124200.0,17.1825,17.3984,17.1825,17.3984,124200.0
2008-03-11 11:20:00,24.97,25.3,24.91,25.27,151100.0,17.3845,17.6142,17.3427,17.5933,151100.0
2008-03-11 11:30:00,25.25,25.36,25.1,25.17,118600.0,17.5794,17.656,17.475,17.5237,118600.0
2008-03-11 11:40:00,25.15,25.2,24.85,24.89,89900.0,17.5098,17.5446,17.3009,17.3288,89900.0
2008-03-11 11:50:00,24.89,25.01,24.84,24.91,94600.0,17.3288,17.4123,17.2939,17.3427,94600.0
2008-03-11 12:00:00,24.92,25.03,24.84,24.91,65300.0,17.3496,17.4262,17.2939,17.3427,65300.0
2008-03-11 12:10:00,24.94,25.11,24.93,25.06,37100.0,17.3636,17.4819,17.3566,17.4471,37100.0
2008-03-11 12:20:00,25.06,25.49,25.06,25.25,142800.0,17.4471,17.7465,17.4471,17.5794,142800.0
2008-03-11 12:30:00,25.25,25.25,24.9,24.91,94800.0,17.5794,17.5794,17.3357,17.3427,94800.0
2008-03-11 12:40:00,24.91,24.96,24.84,24.85,75400.0,17.3427,17.3775,17.2939,17.3009,75400.0
2008-03-11 12:50:00,24.86,25.12,24.85,24.98,117800.0,17.3079,17.4889,17.3009,17.3914,117800.0
2008-03-11 13:00:00,24.97,25.0,24.81,24.85,59000.0,17.3845,17.4053,17.2731,17.3009,59000.0
2008-03-11 13:10:00,24.84,25.0,24.81,25.0,59700.0,17.2939,17.4053,17.2731,17.4053,59700.0
2008-03-11 13:20:00,25.0,25.31,25.0,25.29,105900.0,17.4053,17.6212,17.4053,17.6072,105900.0
2008-03-11 13:30:00,25.28,25.28,24.96,24.99,174200.0,17.6003,17.6003,17.3775,17.3984,174200.0
2008-03-11 13:40:00,24.99,25.01,24.85,24.88,143100.0,17.3984,17.4123,17.3009,17.3218,143100.0
2008-03-11 13:50:00,24.88,24.98,24.86,24.93,115500.0,17.3218,17.3914,17.3079,17.3566,115500.0
2008-03-11 14:00:00,24.93,25.02,24.93,25.0,72200.0,17.3566,17.4193,17.3566,17.4053,72200.0
2008-03-11 14:10:00,25.0,25.01,24.92,24.98,96500.0,17.4053,17.4123,17.3496,17.3914,96500.0
2008-03-11 14:20:00,24.97,25.01,24.92,24.97,90300.0,17.3845,17.4123,17.3496,17.3845,90300.0
2008-03-11 14:30:00,24.97,25.1,24.9,25.02,86300.0,17.3845,17.475,17.3357,17.4193,86300.0
2008-03-11 14:40:00,25.02,25.24,25.0,25.24,91600.0,17.4193,17.5724,17.4053,17.5724,91600.0
2008-03-11 14:50:00,25.23,25.42,25.16,25.32,100300.0,17.5655,17.6977,17.5167,17.6281,100300.0
2008-03-11 15:00:00,25.32,25.33,25.17,25.22,139600.0,17.6281,17.6351,17.5237,17.5585,139600.0
2008-03-11 15:10:00,25.23,25.58,25.21,25.54,73900.0,17.5655,17.8091,17.5515,17.7813,73900.0
2008-03-11 15:20:00,25.53,25.69,25.51,25.6,104600.0,17.7743,17.8857,17.7604,17.8231,104600.0
2008-03-11 15:30:00,25.6,25.77,25.49,25.76,133200.0,17.8231,17.9414,17.7465,17.9345,133200.0
2008-03-11 15:40:00,25.75,25.75,25.46,25.48,174800.0,17.9275,17.9275,17.7256,17.7395,174800.0
2008-03-11 15:50:00,25.48,25.5,25.31,25.37,288400.0,17.7395,17.7534,17.6212,17.6629,288400.0
2008-03-12 09:30:00,25.36,25.63,24.8,25.03,145400.0,17.656,17.844,17.2661,17.4262,145400.0
2008-03-12 09:40:00,25.0,25.03,24.95,25.0,142900.0,17.4053,17.4262,17.3705,17.4053,142900.0
2008-03-12 09:50:00,25.0,25.36,24.97,25.31,98600.0,17.4053,17.656,17.3845,17.6212,98600.0
2008-03-12 10:00:00,25.29,25.49,25.23,25.33,171300.0,17.6072,17.7465,17.5655,17.6351,171300.0
2008-03-12 10:10:00,25.33,25.48,25.25,25.4,222900.0,17.6351,17.7395,17.5794,17.6838,222900.0
2008-03-12 10:20:00,25.4,25.62,25.4,25.46,148500.0,17.6838,17.837,17.6838,17.7256,148500.0
2008-03-12 10:30:00,25.45,25.78,25.43,25.78,120000.0,17.7186,17.9484,17.7047,17.9484,120000.0
2008-03-12 10:40:00,25.78,25.83,25.7,25.79,109800.0,17.9484,17.9832,17.8927,17.9553,109800.0
2008-03-12 10:50:00,25.78,25.97,25.78,25.95,119000.0,17.9484,18.0807,17.9484,18.0667,119000.0
2008-03-12 11:00:00,25.94,26.28,25.94,26.25,138300.0,18.0598,18.2965,18.0598,18.2756,138300.0
2008-03-12 11:10:00,26.27,26.8,26.27,26.66,175300.0,18.2895,18.6585,18.2895,18.5611,175300.0
2008-03-12 11:20:00,26.65,26.65,26.15,26.16,69600.0,18.5541,18.5541,18.206,18.2129,69600.0
2008-03-12 11:30:00,26.16,26.21,25.96,25.99,70000.0,18.2129,18.2478,18.0737,18.0946,70000.0
2008-03-12 11:40:00,25.99,26.07,25.86,25.86,76000.0,18.0946,18.1503,18.0041,18.0041,76000.0
2008-03-12 11:50:00,25.86,26.05,25.81,25.95,94300.0,18.0041,18.1364,17.9693,18.0667,94300.0
2008-03-12 12:00:00,25.95,26.03,25.92,26.0,49700.0,18.0667,18.1224,18.0459,18.1015,49700.0
2008-03-12 12:10:00,25.99,26.05,25.99,26.04,66200.0,18.0946,18.1364,18.0946,18.1294,66200.0
2008-03-12 12:20:00,26.04,26.07,25.84,25.84,64500.0,18.1294,18.1503,17.9902,17.9902,64500.0
2008-03-12 12:30:00,25.84,25.92,25.83,25.89,33200.0,17.9902,18.0459,17.9832,18.025,33200.0
2008-03-12 12:40:00,25.88,25.92,25.67,25.69,43700.0,18.018,18.0459,17.8718,17.8857,43700.0
2008-03-12 12:50:00,25.69,25.71,25.61,25.62,37800.0,17.8857,17.8996,17.83,17.837,37800.0
2008-03-12 13:00:00,25.61,25.73,25.61,25.65,48700.0,17.83,17.9136,17.83,17.8579,48700.0
2008-03-12 13:10:00,25.66,25.79,25.6,25.62,55200.0,17.8648,17.9553,17.8231,17.837,55200.0
2008-03-12 13:20:00,25.61,25.95,25.6,25.9,59100.0,17.83,18.0667,17.8231,18.0319,59100.0
2008-03-12 13:30:00,25.88,25.9,25.67,25.67,107600.0,18.018,18.0319,17.8718,17.8718,107600.0
2008-03-12 13:40:00,25.66,25.69,25.45,25.55,44100.0,17.8648,17.8857,17.7186,17.7883,44100.0
2008-03-12 13:50:00,25.55,25.59,25.44,25.46,36100.0,17.7883,17.8161,17.7117,17.7256,36100.0
2008-03-12 14:00:00,25.44,25.46,25.31,25.31,71900.0,17.7117,17.7256,17.6212,17.6212,71900.0
2008-03-12 14:10:00,25.3,25.46,25.3,25.4,86900.0,17.6142,17.7256,17.6142,17.6838,86900.0
2008-03-12 14:20:00,25.4,25.42,25.34,25.39,68500.0,17.6838,17.6977,17.642,17.6769,68500.0
2008-03-12 14:30:00,25.39,25.56,25.37,25.44,133500.0,17.6769,17.7952,17.6629,17.7117,133500.0
2008-03-12 14:40:00,25.44,25.52,25.41,25.43,54800.0,17.7117,17.7674,17.6908,17.7047,54800.0
2008-03-12 14:50:00,25.42,25.43,25.26,25.29,88800.0,17.6977,17.7047,17.5864,17.6072,88800.0
2008-03-12 15:00:00,25.29,25.31,25.2,25.27,100700.0,17.6072,17.6212,17.5446,17.5933,100700.0
2008-03-12 15:10:00,25.26,25.31,25.19,25.26,114300.0,17.5864,17.6212,17.5376,17.5864,114300.0
2008-03-12 15:20:00,25.25,25.36,25.25,25.27,188300.0,17.5794,17.656,17.5794,17.5933,188300.0
2008-03-12 15:30:00,25.26,25.3,25.22,25.26,140700.0,17.5864,17.6142,17.5585,17.5864,140700.0
2008-03-12 15:40:00,25.25,25.3,24.95,25.04,197200.0,17.5794,17.6142,17.3705,17.4332,197200.0
2008-03-12 15:50:00,25.02,25.08,24.99,25.05,280100.0,17.4193,17.461,17.3984,17.4401,280100.0
2008-03-13 09:30:00,24.57,24.8,24.51,24.69,110500.0,17.106,17.2661,17.0642,17.1895,110500.0
2008-03-13 09:40:00,24.7,24.82,24.65,24.81,192400.0,17.1965,17.28,17.1617,17.2731,192400.0
2008-03-13 09:50:00,24.81,24.98,24.76,24.8,70000.0,17.2731,17.3914,17.2382,17.2661,70000.0
2008-03-13 10:00:00,24.8,24.8,24.63,24.79,47600.0,17.2661,17.2661,17.1477,17.2591,47600.0
2008-03-13 10:10:00,24.78,24.9,24.63,24.63,68300.0,17.2522,17.3357,17.1477,17.1477,68300.0
2008-03-13 10:20:00,24.61,24.64,24.44,24.5,67500.0,17.1338,17.1547,17.0155,17.0572,67500.0
2008-03-13 10:30:00,24.52,24.7,24.4,24.43,65500.0,17.0712,17.1965,16.9876,17.0085,65500.0
2008-03-13 10:40:00,24.44,24.6,24.42,24.49,161100.0,17.0155,17.1269,17.0015,17.0503,161100.0
2008-03-13 10:50:00,24.52,24.64,24.48,24.62,102300.0,17.0712,17.1547,17.0433,17.1408,102300.0
2008-03-13 11:00:00,24.62,24.7,24.41,24.58,169100.0,17.1408,17.1965,16.9946,17.1129,169100.0
2008-03-13 11:10:00,24.58,24.86,24.5,24.5,131400.0,17.1129,17.3079,17.0572,17.0572,131400.0
2008-03-13 11:20:00,24.51,24.86,24.49,24.75,117400.0,17.0642,17.3079,17.0503,17.2313,117400.0
2008-03-13 11:30:00,24.71,24.88,24.7,24.86,109800.0,17.2034,17.3218,17.1965,17.3079,109800.0
2008-03-13 11:40:00,24.87,25.01,24.87,24.98,54200.0,17.3148,17.4123,17.3148,17.3914,54200.0
2008-03-13 11:50:00,25.0,25.19,24.99,25.19,121500.0,17.4053,17.5376,17.3984,17.5376,121500.0
2008-03-13 12:00:00,25.18,25.39,25.07,25.32,127600.0,17.5307,17.6769,17.4541,17.6281,127600.0
2008-03-13 12:10:00,25.32,25.46,25.3,25.41,95200.0,17.6281,17.7256,17.6142,17.6908,95200.0
2008-03-13 12:20:00,25.41,25.43,25.37,25.42,110700.0,17.6908,17.7047,17.6629,17.6977,110700.0
2008-03-13 12:30:00,25.42,25.59,25.38,25.58,123900.0,17.6977,17.8161,17.6699,17.8091,123900.0
2008-03-13 12:40:00,25.59,25.66,25.41,25.43,148700.0,17.8161,17.8648,17.6908,17.7047,148700.0
2008-03-13 12:50:00,25.45,25.77,25.43,25.77,69800.0,17.7186,17.9414,17.7047,17.9414,69800.0
2008-03-13 13:00:00,25.76,26.06,25.7,26.05,130200.0,17.9345,18.1433,17.8927,18.1364,130200.0
2008-03-13 13:10:00,26.05,26.12,25.92,26.01,65400.0,18.1364,18.1851,18.0459,18.1085,65400.0
2008-03-13 13:20:00,26.02,26.4,26.02,26.39,55200.0,18.1155,18.38,18.1155,18.3731,55200.0
2008-03-13 13:30:00,26.4,26.4,26.14,26.16,63800.0,18.38,18.38,18.199,18.2129,63800.0
2008-03-13 13:40:00,26.15,26.2,25.95,26.0,68900.0,18.206,18.2408,18.0667,18.1015,68900.0
2008-03-13 13:50:00,25.97,26.26,25.92,26.17,67400.0,18.0807,18.2826,18.0459,18.2199,67400.0
2008-03-13 14:00:00,26.18,26.29,26.06,26.24,67500.0,18.2269,18.3035,18.1433,18.2686,67500.0
2008-03-13 14:10:00,26.22,26.34,26.03,26.1,75100.0,18.2547,18.3383,18.1224,18.1712,75100.0
2008-03-13 14:20:00,26.09,26.25,26.09,26.23,41100.0,18.1642,18.2756,18.1642,18.2617,41100.0
2008-03-13 14:30:00,26.22,26.22,26.0,26.05,45900.0,18.2547,18.2547,18.1015,18.1364,45900.0
2008-03-13 14:40:00,26.05,26.1,26.0,26.08,40100.0,18.1364,18.1712,18.1015,18.1572,40100.0
2008-03-13 14:50:00,26.06,26.19,26.02,26.15,43200.0,18.1433,18.2338,18.1155,18.206,43200.0
2008-03-13 15:00:00,26.15,26.24,26.01,26.05,69300.0,18.206,18.2686,18.1085,18.1364,69300.0
2008-03-13 15:10:00,26.04,26.07,26.0,26.02,57100.0,18.1294,18.1503,18.1015,18.1155,57100.0
2008-03-13 15:20:00,26.01,26.1,25.98,26.01,71400.0,18.1085,18.1712,18.0876,18.1085,71400.0
2008-03-13 15:30:00,26.01,26.1,25.97,26.09,75900.0,18.1085,18.1712,18.0807,18.1642,75900.0
2008-03-13 15:40:00,26.1,26.23,26.0,26.0,91700.0,18.1712,18.2617,18.1015,18.1015,91700.0
2008-03-13 15:50:00,26.0,26.08,25.99,26.02,91600.0,18.1015,18.1572,18.0946,18.1155,91600.0
2008-03-14 09:30:00,26.28,26.4,26.06,26.28,131000.0,18.2965,18.38,18.1433,18.2965,131000.0
2008-03-14 09:40:00,26.28,26.56,26.13,26.21,143000.0,18.2965,18.4914,18.1921,18.2478,143000.0
2008-03-14 09:50:00,26.23,26.23,25.55,25.56,131000.0,18.2617,18.2617,17.7883,17.7952,131000.0
2008-03-14 10:00:00,25.58,26.26,25.5,26.23,113300.0,17.8091,18.2826,17.7534,18.2617,113300.0
2008-03-14 10:10:00,26.23,26.38,26.05,26.16,146600.0,18.2617,18.3661,18.1364,18.2129,146600.0
2008-03-14 10:20:00,26.15,26.32,26.05,26.25,106800.0,18.206,18.3243,18.1364,18.2756,106800.0
2008-03-14 10:30:00,26.25,26.44,26.16,26.28,125200.0,18.2756,18.4079,18.2129,18.2965,125200.0
2008-03-14 10:40:00,26.24,26.59,26.1,26.5,91200.0,18.2686,18.5123,18.1712,18.4497,91200.0
2008-03-14 10:50:00,26.49,26.73,26.42,26.44,54600.0,18.4427,18.6098,18.394,18.4079,54600.0
2008-03-14 11:00:00,26.46,26.76,26.45,26.74,64500.0,18.4218,18.6307,18.4148,18.6167,64500.0
2008-03-14 11:10:00,26.73,26.77,26.5,26.67,88300.0,18.6098,18.6376,18.4497,18.568,88300.0
2008-03-14 11:20:00,26.67,26.78,26.58,26.75,71600.0,18.568,18.6446,18.5054,18.6237,71600.0
2008-03-14 11:30:00,26.75,26.97,26.7,26.9,64400.0,18.6237,18.7769,18.5889,18.7281,64400.0
2008-03-14 11:40:00,26.91,27.02,26.74,27.02,128400.0,18.7351,18.8117,18.6167,18.8117,128400.0
2008-03-14 11:50:00,27.02,27.03,26.7,26.82,104000.0,18.8117,18.8186,18.5889,18.6724,104000.0
2008-03-14 12:00:00,26.82,26.95,26.74,26.75,78100.0,18.6724,18.763,18.6167,18.6237,78100.0
2008-03-14 12:10:00,26.75,26.91,26.69,26.75,73400.0,18.6237,18.7351,18.5819,18.6237,73400.0
2008-03-14 12:20:00,26.75,26.92,26.64,26.89,69600.0,18.6237,18.7421,18.5471,18.7212,69600.0
2008-03-14 12:30:00,26.89,26.89,26.76,26.8,70000.0,18.7212,18.7212,18.6307,18.6585,70000.0
2008-03-14 12:40:00,26.8,26.94,26.64,26.94,91100.0,18.6585,18.756,18.5471,18.756,91100.0
2008-03-14 12:50:00,26.94,27.0,26.87,26.97,98200.0,18.756,18.7978,18.7073,18.7769,98200.0
2008-03-14 13:00:00,26.97,27.1,26.93,26.99,115100.0,18.7769,18.8674,18.749,18.7908,115100.0
2008-03-14 13:10:00,26.99,27.19,26.9,27.14,111600.0,18.7908,18.93,18.7281,18.8952,111600.0
2008-03-14 13:20:00,27.12,27.18,27.01,27.07,228300.0,18.8813,18.9231,18.8047,18.8465,228300.0
2008-03-14 13:30:00,27.06,27.15,26.97,27.06,155600.0,18.8395,18.9022,18.7769,18.8395,155600.0
2008-03-14 13:40:00,27.07,27.07,26.9,26.91,83900.0,18.8465,18.8465,18.7281,18.7351,83900.0
2008-03-14 13:50:00,26.92,26.97,26.81,26.81,66900.0,18.7421,18.7769,18.6655,18.6655,66900.0
2008-03-14 14:00:00,26.8,26.91,26.75,26.77,95700.0,18.6585,18.7351,18.6237,18.6376,95700.0
2008-03-14 14:10:00,26.77,26.77,26.58,26.76,115400.0,18.6376,18.6376,18.5054,18.6307,115400.0
2008-03-14 14:20:00,26.75,26.8,26.58,26.72,94100.0,18.6237,18.6585,18.5054,18.6028,94100.0
2008-03-14 14:30:00,26.71,26.8,26.43,26.48,135900.0,18.5959,18.6585,18.4009,18.4357,135900.0
2008-03-14 14:40:00,26.48,26.84,26.45,26.65,134600.0,18.4357,18.6864,18.4148,18.5541,134600.0
2008-03-14 14:50:00,26.66,26.8,26.64,26.71,120700.0,18.5611,18.6585,18.5471,18.5959,120700.0
2008-03-14 15:00:00,26.7,26.91,26.69,26.89,219000.0,18.5889,18.7351,18.5819,18.7212,219000.0
2008-03-14 15:10:00,26.89,27.12,26.83,27.02,248700.0,18.7212,18.8813,18.6794,18.8117,248700.0
2008-03-14 15:20:00,26.99,27.54,26.94,27.45,175900.0,18.7908,19.1737,18.756,19.1111,175900.0
2008-03-14 15:30:00,27.45,27.46,27.04,27.1,166800.0,19.1111,19.118,18.8256,18.8674,166800.0
2008-03-14 15:40:00,27.09,27.2,27.03,27.17,131600.0,18.8604,18.937,18.8186,18.9161,131600.0
2008-03-14 15:50:00,27.19,27.37,27.01,27.18,215800.0,18.93,19.0554,18.8047,18.9231,215800.0
2008-03-17 09:30:00,26.65,26.65,26.07,26.07,64700.0,18.5541,18.5541,18.1503,18.1503,64700.0
2008-03-17 09:40:00,26.1,26.24,25.9,26.23,83200.0,18.1712,18.2686,18.0319,18.2617,83200.0
2008-03-17 09:50:00,26.24,26.56,26.24,26.39,91000.0,18.2686,18.4914,18.2686,18.3731,91000.0
2008-03-17 10:00:00,26.4,26.89,26.4,26.88,112300.0,18.38,18.7212,18.38,18.7142,112300.0
2008-03-17 10:10:00,26.89,27.2,26.86,27.2,99400.0,18.7212,18.937,18.7003,18.937,99400.0
2008-03-17 10:20:00,27.19,27.34,27.13,27.21,85800.0,18.93,19.0345,18.8883,18.944,85800.0
2008-03-17 10:30:00,27.2,27.29,26.99,27.1,94100.0,18.937,18.9997,18.7908,18.8674,94100.0
2008-03-17 10:40:00,27.08,27.38,27.08,27.24,68200.0,18.8535,19.0623,18.8535,18.9649,68200.0
2008-03-17 10:50:00,27.24,27.46,27.23,27.25,78200.0,18.9649,19.118,18.9579,18.9718,78200.0
2008-03-17 11:00:00,27.24,27.28,26.83,27.04,69100.0,18.9649,18.9927,18.6794,18.8256,69100.0
2008-03-17 11:10:00,27.02,27.15,26.86,27.13,51100.0,18.8117,18.9022,18.7003,18.8883,51100.0
2008-03-17 11:20:00,27.13,27.13,26.96,27.04,43600.0,18.8883,18.8883,18.7699,18.8256,43600.0
2008-03-17 11:30:00,27.04,27.05,26.89,26.98,67300.0,18.8256,18.8326,18.7212,18.7838,67300.0
2008-03-17 11:40:00,26.96,27.03,26.82,26.84,48800.0,18.7699,18.8186,18.6724,18.6864,48800.0
2008-03-17 11:50:00,26.83,26.84,26.64,26.69,47100.0,18.6794,18.6864,18.5471,18.5819,47100.0
2008-03-17 12:00:00,26.7,26.73,26.57,26.69,52100.0,18.5889,18.6098,18.4984,18.5819,52100.0
2008-03-17 12:10:00,26.69,26.69,26.55,26.61,42300.0,18.5819,18.5819,18.4845,18.5262,42300.0
2008-03-17 12:20:00,26.61,26.62,26.46,26.55,44700.0,18.5262,18.5332,18.4218,18.4845,44700.0
2008-03-17 12:30:00,26.55,26.98,26.42,26.55,61200.0,18.4845,18.7838,18.394,18.4845,61200.0
2008-03-17 12:40:00,26.56,26.6,26.5,26.55,37600.0,18.4914,18.5193,18.4497,18.4845,37600.0
2008-03-17 12:50:00,26.56,26.83,26.55,26.76,57600.0,18.4914,18.6794,18.4845,18.6307,57600.0
2008-03-17 13:00:00,26.78,26.79,26.53,26.58,44100.0,18.6446,18.6516,18.4705,18.5054,44100.0
2008-03-17 13:10:00,26.57,26.58,26.37,26.38,79200.0,18.4984,18.5054,18.3591,18.3661,79200.0
2008-03-17 13:20:00,26.37,26.5,26.33,26.43,57800.0,18.3591,18.4497,18.3313,18.4009,57800.0
2008-03-17 13:30:00,26.42,26.46,26.31,26.41,36000.0,18.394,18.4218,18.3174,18.387,36000.0
2008-03-17 13:40:00,26.39,26.64,26.36,26.55,53800.0,18.3731,18.5471,18.3522,18.4845,53800.0
2008-03-17 13:50:00,26.54,26.57,26.38,26.51,76700.0,18.4775,18.4984,18.3661,18.4566,76700.0
2008-03-17 14:00:00,26.52,26.7,26.38,26.65,85500.0,18.4636,18.5889,18.3661,18.5541,85500.0
2008-03-17 14:10:00,26.64,26.64,26.29,26.29,67200.0,18.5471,18.5471,18.3035,18.3035,67200.0
2008-03-17 14:20:00,26.27,26.37,26.13,26.25,56300.0,18.2895,18.3591,18.1921,18.2756,56300.0
2008-03-17 14:30:00,26.25,26.36,26.13,26.36,44700.0,18.2756,18.3522,18.1921,18.3522,44700.0
2008-03-17 14:40:00,26.37,26.62,26.37,26.52,107800.0,18.3591,18.5332,18.3591,18.4636,107800.0
2008-03-17 14:50:00,26.52,26.67,26.47,26.54,114400.0,18.4636,18.568,18.4288,18.4775,114400.0
2008-03-17 15:00:00,26.55,26.62,26.49,26.55,77700.0,18.4845,18.5332,18.4427,18.4845,77700.0
2008-03-17 15:10:00,26.54,26.57,26.46,26.53,90700.0,18.4775,18.4984,18.4218,18.4705,90700.0
2008-03-17 15:20:00,26.55,26.87,26.53,26.61,100800.0,18.4845,18.7073,18.4705,18.5262,100800.0
2008-03-17 15:30:00,26.62,26.95,26.62,26.86,113600.0,18.5332,18.763,18.5332,18.7003,113600.0
2008-03-17 15:40:00,26.86,26.94,26.8,26.91,118300.0,18.7003,18.756,18.6585,18.7351,118300.0
2008-03-17 15:50:00,26.9,26.98,26.76,26.76,181300.0,18.7281,18.7838,18.6307,18.6307,181300.0
2008-03-18 09:30:00,27.22,27.5,27.07,27.36,24900.0,18.9509,19.1459,18.8465,19.0484,24900.0
2008-03-18 09:40:00,27.3,27.38,27.14,27.38,39900.0,19.0066,19.0623,18.8952,19.0623,39900.0
2008-03-18 09:50:00,27.38,27.38,27.26,27.36,47800.0,19.0623,19.0623,18.9788,19.0484,47800.0
2008-03-18 10:00:00,27.38,27.38,27.2,27.25,37800.0,19.0623,19.0623,18.937,18.9718,37800.0
2008-03-18 10:10:00,27.23,27.26,27.14,27.14,37400.0,18.9579,18.9788,18.8952,18.8952,37400.0
2008-03-18 10:20:00,27.14,27.17,27.02,27.08,31300.0,18.8952,18.9161,18.8117,18.8535,31300.0
2008-03-18 10:30:00,27.07,27.11,27.01,27.05,33500.0,18.8465,18.8743,18.8047,18.8326,33500.0
2008-03-18 10:40:00,27.06,27.22,27.01,27.22,39600.0,18.8395,18.9509,18.8047,18.9509,39600.0
2008-03-18 10:50:00,27.22,27.38,27.22,27.38,32000.0,18.9509,19.0623,18.9509,19.0623,32000.0
2008-03-18 11:00:00,27.37,27.45,27.28,27.28,28800.0,19.0554,19.1111,18.9927,18.9927,28800.0
2008-03-18 11:10:00,27.28,27.29,27.13,27.13,31300.0,18.9927,18.9997,18.8883,18.8883,31300.0
2008-03-18 11:20:00,27.13,27.19,27.07,27.11,32700.0,18.8883,18.93,18.8465,18.8743,32700.0
2008-03-18 11:30:00,27.11,27.39,27.11,27.38,29700.0,18.8743,19.0693,18.8743,19.0623,29700.0
2008-03-18 11:40:00,27.37,27.39,27.31,27.33,22400.0,19.0554,19.0693,19.0136,19.0275,22400.0
2008-03-18 11:50:00,27.31,27.32,26.97,27.01,43800.0,19.0136,19.0206,18.7769,18.8047,43800.0
2008-03-18 12:00:00,27.0,27.12,26.97,27.12,38300.0,18.7978,18.8813,18.7769,18.8813,38300.0
2008-03-18 12:10:00,27.13,27.14,27.08,27.13,30300.0,18.8883,18.8952,18.8535,18.8883,30300.0
2008-03-18 12:20:00,27.13,27.13,27.02,27.04,18800.0,18.8883,18.8883,18.8117,18.8256,18800.0
2008-03-18 12:30:00,27.04,27.25,27.03,27.24,28800.0,18.8256,18.9718,18.8186,18.9649,28800.0
2008-03-18 12:40:00,27.25,27.25,27.17,27.18,21000.0,18.9718,18.9718,18.9161,18.9231,21000.0
2008-03-18 12:50:00,27.18,27.28,27.18,27.28,14100.0,18.9231,18.9927,18.9231,18.9927,14100.0
2008-03-18 13:00:00,27.28,27.31,27.27,27.28,17000.0,18.9927,19.0136,18.9857,18.9927,17000.0
2008-03-18 13:10:00,27.27,27.37,27.26,27.35,35700.0,18.9857,19.0554,18.9788,19.0414,35700.0
2008-03-18 13:20:00,27.35,27.39,27.29,27.35,53500.0,19.0414,19.0693,18.9997,19.0414,53500.0
2008-03-18 13:30:00,27.37,27.42,27.24,27.28,31600.0,19.0554,19.0902,18.9649,18.9927,31600.0
2008-03-18 13:40:00,27.27,27.28,27.14,27.19,56600.0,18.9857,18.9927,18.8952,18.93,56600.0
2008-03-18 13:50:00,27.19,27.23,27.16,27.16,27900.0,18.93,18.9579,18.9092,18.9092,27900.0
2008-03-18 14:00:00,27.17,27.17,26.89,26.94,61800.0,18.9161,18.9161,18.7212,18.756,61800.0
2008-03-18 14:10:00,26.94,27.16,26.52,27.12,54400.0,18.756,18.9092,18.4636,18.8813,54400.0
2008-03-18 14:20:00,27.13,27.13,26.6,26.75,67800.0,18.8883,18.8883,18.5193,18.6237,67800.0
2008-03-18 14:30:00,26.72,26.75,26.42,26.57,76400.0,18.6028,18.6237,18.394,18.4984,76400.0
2008-03-18 14:40:00,26.55,26.82,26.48,26.79,83300.0,18.4845,18.6724,18.4357,18.6516,83300.0
2008-03-18 14:50:00,26.79,27.06,26.79,27.03,51900.0,18.6516,18.8395,18.6516,18.8186,51900.0
2008-03-18 15:00:00,27.04,27.12,26.76,27.1,93000.0,18.8256,18.8813,18.6307,18.8674,93000.0
2008-03-18 15:10:00,27.11,27.18,27.0,27.11,65900.0,18.8743,18.9231,18.7978,18.8743,65900.0
2008-03-18 15:20:00,27.13,27.28,27.13,27.2,43500.0,18.8883,18.9927,18.8883,18.937,43500.0
2008-03-18 15:30:00,27.2,27.37,27.12,27.33,79700.0,18.937,19.0554,18.8813,19.0275,79700.0
2008-03-18 15:40:00,27.33,27.46,27.27,27.27,68400.0,19.0275,19.118,18.9857,18.9857,68400.0
2008-03-18 15:50:00,27.28,27.53,27.27,27.34,123600.0,18.9927,19.1668,18.9857,19.0345,123600.0
2008-03-19 09:30:00,27.51,27.67,27.42,27.61,50800.0,19.1528,19.2642,19.0902,19.2225,50800.0
2008-03-19 09:40:00,27.6,27.61,27.48,27.58,70000.0,19.2155,19.2225,19.1319,19.2016,70000.0
2008-03-19 09:50:00,27.56,27.75,27.36,27.37,146700.0,19.1876,19.3199,19.0484,19.0554,146700.0
2008-03-19 10:00:00,27.35,27.42,27.0,27.0,106500.0,19.0414,19.0902,18.7978,18.7978,106500.0
2008-03-19 10:10:00,27.01,27.08,26.76,26.79,91800.0,18.8047,18.8535,18.6307,18.6516,91800.0
2008-03-19 10:20:00,26.79,26.89,26.66,26.69,73700.0,18.6516,18.7212,18.5611,18.5819,73700.0
2008-03-19 10:30:00,26.7,26.86,26.68,26.86,78500.0,18.5889,18.7003,18.575,18.7003,78500.0
2008-03-19 10:40:00,26.86,27.1,26.85,27.1,91100.0,18.7003,18.8674,18.6933,18.8674,91100.0
2008-03-19 10:50:00,27.1,27.26,27.1,27.2,38300.0,18.8674,18.9788,18.8674,18.937,38300.0
2008-03-19 11:00:00,27.2,27.32,27.14,27.32,33800.0,18.937,19.0206,18.8952,19.0206,33800.0
2008-03-19 11:10:00,27.32,27.36,27.28,27.28,22600.0,19.0206,19.0484,18.9927,18.9927,22600.0
2008-03-19 11:20:00,27.28,27.49,27.2,27.46,59500.0,18.9927,19.1389,18.937,19.118,59500.0
2008-03-19 11:30:00,27.44,27.49,27.38,27.43,30100.0,19.1041,19.1389,19.0623,19.0971,30100.0
2008-03-19 11:40:00,27.42,27.46,27.38,27.39,25500.0,19.0902,19.118,19.0623,19.0693,25500.0
2008-03-19 11:50:00,27.42,27.52,27.39,27.42,40500.0,19.0902,19.1598,19.0693,19.0902,40500.0
2008-03-19 12:00:00,27.43,27.6,27.4,27.6,37800.0,19.0971,19.2155,19.0762,19.2155,37800.0
2008-03-19 12:10:00,27.57,27.63,27.5,27.52,25600.0,19.1946,19.2364,19.1459,19.1598,25600.0
2008-03-19 12:20:00,27.52,27.54,27.45,27.48,20800.0,19.1598,19.1737,19.1111,19.1319,20800.0
2008-03-19 12:30:00,27.46,27.48,27.38,27.41,25400.0,19.118,19.1319,19.0623,19.0832,25400.0
2008-03-19 12:40:00,27.42,27.46,27.31,27.46,32100.0,19.0902,19.118,19.0136,19.118,32100.0
2008-03-19 12:50:00,27.47,27.49,27.38,27.4,36800.0,19.125,19.1389,19.0623,19.0762,36800.0
2008-03-19 13:00:00,27.4,27.43,27.25,27.28,66800.0,19.0762,19.0971,18.9718,18.9927,66800.0
2008-03-19 13:10:00,27.26,27.35,27.22,27.28,28500.0,18.9788,19.0414,18.9509,18.9927,28500.0
2008-03-19 13:20:00,27.28,27.29,27.11,27.18,35000.0,18.9927,18.9997,18.8743,18.9231,35000.0
2008-03-19 13:30:00,27.17,27.23,27.08,27.15,35200.0,18.9161,18.9579,18.8535,18.9022,35200.0
2008-03-19 13:40:00,27.16,27.28,27.11,27.21,24000.0,18.9092,18.9927,18.8743,18.944,24000.0
2008-03-19 13:50:00,27.22,27.22,27.04,27.15,29000.0,18.9509,18.9509,18.8256,18.9022,29000.0
2008-03-19 14:00:00,27.16,27.2,27.05,27.2,54900.0,18.9092,18.937,18.8326,18.937,54900.0
2008-03-19 14:10:00,27.2,27.23,27.02,27.09,35800.0,18.937,18.9579,18.8117,18.8604,35800.0
2008-03-19 14:20:00,27.1,27.25,27.05,27.23,25500.0,18.8674,18.9718,18.8326,18.9579,25500.0
2008-03-19 14:30:00,27.23,27.23,26.97,26.99,35100.0,18.9579,18.9579,18.7769,18.7908,35100.0
2008-03-19 14:40:00,26.99,27.1,26.96,27.04,25200.0,18.7908,18.8674,18.7699,18.8256,25200.0
2008-03-19 14:50:00,27.03,27.21,27.03,27.18,40800.0,18.8186,18.944,18.8186,18.9231,40800.0
2008-03-19 15:00:00,27.19,27.23,27.04,27.19,41100.0,18.93,18.9579,18.8256,18.93,41100.0
2008-03-19 15:10:00,27.19,27.21,27.03,27.09,45400.0,18.93,18.944,18.8186,18.8604,45400.0
2008-03-19 15:20:00,27.1,27.1,26.91,27.01,41300.0,18.8674,18.8674,18.7351,18.8047,41300.0
2008-03-19 15:30:00,27.02,27.09,26.82,26.84,48900.0,18.8117,18.8604,18.6724,18.6864,48900.0
2008-03-19 15:40:00,26.84,27.07,26.84,27.05,55100.0,18.6864,18.8465,18.6864,18.8326,55100.0
2008-03-19 15:50:00,27.06,27.06,26.83,26.87,53100.0,18.8395,18.8395,18.6794,18.7073,53100.0
2008-03-20 09:30:00,26.89,27.26,26.77,27.07,97400.0,18.7212,18.9788,18.6376,18.8465,97400.0
2008-03-20 09:40:00,27.06,27.28,26.95,27.0,49500.0,18.8395,18.9927,18.763,18.7978,49500.0
2008-03-20 09:50:00,27.02,27.3,26.97,27.24,44500.0,18.8117,19.0066,18.7769,18.9649,44500.0
2008-03-20 10:00:00,27.21,27.35,26.99,27.01,83000.0,18.944,19.0414,18.7908,18.8047,83000.0
2008-03-20 10:10:00,27.01,27.5,27.0,27.48,66700.0,18.8047,19.1459,18.7978,19.1319,66700.0
2008-03-20 10:20:00,27.48,27.57,27.45,27.46,23900.0,19.1319,19.1946,19.1111,19.118,23900.0
2008-03-20 10:30:00,27.44,27.64,27.38,27.63,30600.0,19.1041,19.2433,19.0623,19.2364,30600.0
2008-03-20 10:40:00,27.61,27.64,27.49,27.58,20000.0,19.2225,19.2433,19.1389,19.2016,20000.0
2008-03-20 10:50:00,27.58,27.65,27.53,27.65,22100.0,19.2016,19.2503,19.1668,19.2503,22100.0
2008-03-20 11:00:00,27.65,27.77,27.64,27.75,34700.0,19.2503,19.3338,19.2433,19.3199,34700.0
2008-03-20 11:10:00,27.75,27.83,27.69,27.73,49200.0,19.3199,19.3756,19.2782,19.306,49200.0
2008-03-20 11:20:00,27.74,27.81,27.7,27.76,90700.0,19.313,19.3617,19.2851,19.3269,90700.0
2008-03-20 11:30:00,27.76,28.03,27.76,28.02,74100.0,19.3269,19.5149,19.3269,19.5079,74100.0
2008-03-20 11:40:00,28.02,28.08,27.66,27.68,75800.0,19.5079,19.5497,19.2573,19.2712,75800.0
2008-03-20 11:50:00,27.69,27.73,27.55,27.72,30200.0,19.2782,19.306,19.1807,19.299,30200.0
2008-03-20 12:00:00,27.72,27.92,27.72,27.79,51400.0,19.299,19.4383,19.299,19.3478,51400.0
2008-03-20 12:10:00,27.79,27.92,27.69,27.89,33900.0,19.3478,19.4383,19.2782,19.4174,33900.0
2008-03-20 12:20:00,27.9,27.94,27.76,27.76,28300.0,19.4244,19.4522,19.3269,19.3269,28300.0
2008-03-20 12:30:00,27.74,27.82,27.69,27.71,32700.0,19.313,19.3687,19.2782,19.2921,32700.0
2008-03-20 12:40:00,27.7,27.8,27.69,27.8,60500.0,19.2851,19.3547,19.2782,19.3547,60500.0
2008-03-20 12:50:00,27.79,27.84,27.74,27.74,36500.0,19.3478,19.3826,19.313,19.313,36500.0
2008-03-20 13:00:00,27.73,27.88,27.73,27.78,25800.0,19.306,19.4104,19.306,19.3408,25800.0
2008-03-20 13:10:00,27.8,27.8,27.64,27.68,11900.0,19.3547,19.3547,19.2433,19.2712,11900.0
2008-03-20 13:20:00,27.68,27.8,27.68,27.69,12600.0,19.2712,19.3547,19.2712,19.2782,12600.0
2008-03-20 13:30:00,27.68,27.81,27.67,27.79,22000.0,19.2712,19.3617,19.2642,19.3478,22000.0
2008-03-20 13:40:00,27.78,27.8,27.68,27.72,39200.0,19.3408,19.3547,19.2712,19.299,39200.0
2008-03-20 13:50:00,27.7,27.73,27.67,27.72,17900.0,19.2851,19.306,19.2642,19.299,17900.0
2008-03-20 14:00:00,27.73,27.76,27.66,27.74,35400.0,19.306,19.3269,19.2573,19.313,35400.0
2008-03-20 14:10:00,27.75,27.77,27.69,27.7,51300.0,19.3199,19.3338,19.2782,19.2851,51300.0
2008-03-20 14:20:00,27.71,27.8,27.69,27.77,26100.0,19.2921,19.3547,19.2782,19.3338,26100.0
2008-03-20 14:30:00,27.76,27.84,27.76,27.81,53000.0,19.3269,19.3826,19.3269,19.3617,53000.0
2008-03-20 14:40:00,27.8,27.81,27.71,27.75,31800.0,19.3547,19.3617,19.2921,19.3199,31800.0
2008-03-20 14:50:00,27.76,27.81,27.74,27.8,33000.0,19.3269,19.3617,19.313,19.3547,33000.0
2008-03-20 15:00:00,27.79,27.94,27.78,27.9,29900.0,19.3478,19.4522,19.3408,19.4244,29900.0
2008-03-20 15:10:00,27.93,27.95,27.85,27.88,38100.0,19.4452,19.4592,19.3895,19.4104,38100.0
2008-03-20 15:20:00,27.88,28.03,27.87,27.95,37000.0,19.4104,19.5149,19.4035,19.4592,37000.0
2008-03-20 15:30:00,27.93,27.98,27.79,27.87,35200.0,19.4452,19.4801,19.3478,19.4035,35200.0
2008-03-20 15:40:00,27.87,27.98,27.8,27.89,67900.0,19.4035,19.4801,19.3547,19.4174,67900.0
2008-03-20 15:50:00,27.87,28.0,26.81,27.87,148500.0,19.4035,19.494,18.6655,19.4035,148500.0
2008-03-24 09:30:00,27.97,28.41,27.81,28.35,53000.0,19.4731,19.7794,19.3617,19.7377,53000.0
2008-03-24 09:40:00,28.34,28.59,28.33,28.41,68800.0,19.7307,19.9047,19.7237,19.7794,68800.0
2008-03-24 09:50:00,28.39,28.52,28.38,28.49,47200.0,19.7655,19.856,19.7585,19.8351,47200.0
2008-03-24 10:00:00,28.52,28.98,28.48,28.92,120600.0,19.856,20.1763,19.8282,20.1345,120600.0
2008-03-24 10:10:00,28.93,28.93,28.38,28.43,143700.0,20.1415,20.1415,19.7585,19.7933,143700.0
2008-03-24 10:20:00,28.44,28.55,28.28,28.48,193900.0,19.8003,19.8769,19.6889,19.8282,193900.0
2008-03-24 10:30:00,28.47,28.55,28.44,28.51,36400.0,19.8212,19.8769,19.8003,19.849,36400.0
2008-03-24 10:40:00,28.51,28.66,28.47,28.62,50200.0,19.849,19.9535,19.8212,19.9256,50200.0
2008-03-24 10:50:00,28.62,28.83,28.56,28.81,46300.0,19.9256,20.0718,19.8839,20.0579,46300.0
2008-03-24 11:00:00,28.82,28.88,28.73,28.74,33000.0,20.0649,20.1066,20.0022,20.0092,33000.0
2008-03-24 11:10:00,28.74,28.82,28.71,28.75,32000.0,20.0092,20.0649,19.9883,20.0161,32000.0
2008-03-24 11:20:00,28.76,28.88,28.75,28.78,34700.0,20.0231,20.1066,20.0161,20.037,34700.0
2008-03-24 11:30:00,28.79,28.86,28.75,28.84,42400.0,20.044,20.0927,20.0161,20.0788,42400.0
2008-03-24 11:40:00,28.83,28.89,28.74,28.76,45700.0,20.0718,20.1136,20.0092,20.0231,45700.0
2008-03-24 11:50:00,28.75,28.75,28.63,28.64,35700.0,20.0161,20.0161,19.9326,19.9396,35700.0
2008-03-24 12:00:00,28.64,28.68,28.57,28.66,48200.0,19.9396,19.9674,19.8908,19.9535,48200.0
2008-03-24 12:10:00,28.65,28.75,28.61,28.75,26500.0,19.9465,20.0161,19.9187,20.0161,26500.0
2008-03-24 12:20:00,28.72,28.73,28.61,28.68,27300.0,19.9953,20.0022,19.9187,19.9674,27300.0
2008-03-24 12:30:00,28.7,28.86,28.7,28.84,28400.0,19.9813,20.0927,19.9813,20.0788,28400.0
2008-03-24 12:40:00,28.84,28.89,28.82,28.87,24200.0,20.0788,20.1136,20.0649,20.0997,24200.0
2008-03-24 12:50:00,28.87,28.93,28.8,28.8,28300.0,20.0997,20.1415,20.0509,20.0509,28300.0
2008-03-24 13:00:00,28.8,28.88,28.75,28.84,21300.0,20.0509,20.1066,20.0161,20.0788,21300.0
2008-03-24 13:10:00,28.84,28.92,28.82,28.86,17800.0,20.0788,20.1345,20.0649,20.0927,17800.0
2008-03-24 13:20:00,28.87,28.97,28.86,28.95,24900.0,20.0997,20.1693,20.0927,20.1554,24900.0
2008-03-24 13:30:00,28.96,28.98,28.88,28.9,19400.0,20.1623,20.1763,20.1066,20.1206,19400.0
2008-03-24 13:40:00,28.9,28.94,28.89,28.91,16600.0,20.1206,20.1484,20.1136,20.1275,16600.0
2008-03-24 13:50:00,28.92,28.94,28.8,28.94,47700.0,20.1345,20.1484,20.0509,20.1484,47700.0
2008-03-24 14:00:00,28.93,28.95,28.83,28.92,43400.0,20.1415,20.1554,20.0718,20.1345,43400.0
2008-03-24 14:10:00,28.91,29.0,28.87,28.99,42200.0,20.1275,20.1902,20.0997,20.1832,42200.0
2008-03-24 14:20:00,28.99,29.05,28.97,29.05,52900.0,20.1832,20.225,20.1693,20.225,52900.0
2008-03-24 14:30:00,29.05,29.1,28.91,28.91,60800.0,20.225,20.2598,20.1275,20.1275,60800.0
2008-03-24 14:40:00,28.92,29.0,28.84,28.86,26400.0,20.1345,20.1902,20.0788,20.0927,26400.0
2008-03-24 14:50:00,28.87,28.92,28.78,28.81,41700.0,20.0997,20.1345,20.037,20.0579,41700.0
2008-03-24 15:00:00,28.8,28.85,28.73,28.8,62500.0,20.0509,20.0858,20.0022,20.0509,62500.0
2008-03-24 15:10:00,28.78,28.89,28.74,28.79,30300.0,20.037,20.1136,20.0092,20.044,30300.0
2008-03-24 15:20:00,28.79,28.83,28.75,28.75,38600.0,20.044,20.0718,20.0161,20.0161,38600.0
2008-03-24 15:30:00,28.76,28.91,28.75,28.85,75400.0,20.0231,20.1275,20.0161,20.0858,75400.0
2008-03-24 15:40:00,28.87,28.9,28.76,28.82,55200.0,20.0997,20.1206,20.0231,20.0649,55200.0
2008-03-24 15:50:00,28.82,28.93,28.8,28.87,95500.0,20.0649,20.1415,20.0509,20.0997,95500.0
2008-03-25 09:30:00,28.77,28.77,28.26,28.64,73100.0,20.0301,20.0301,19.675,19.9396,73100.0
2008-03-25 09:40:00,28.63,28.95,28.58,28.74,111800.0,19.9326,20.1554,19.8978,20.0092,111800.0
2008-03-25 09:50:00,28.75,28.81,28.65,28.74,107800.0,20.0161,20.0579,19.9465,20.0092,107800.0
2008-03-25 10:00:00,28.7,28.84,28.62,28.76,72100.0,19.9813,20.0788,19.9256,20.0231,72100.0
2008-03-25 10:10:00,28.77,28.95,28.69,28.72,41600.0,20.0301,20.1554,19.9744,19.9953,41600.0
2008-03-25 10:20:00,28.71,28.84,28.65,28.7,25300.0,19.9883,20.0788,19.9465,19.9813,25300.0
2008-03-25 10:30:00,28.73,28.77,28.48,28.5,44100.0,20.0022,20.0301,19.8282,19.8421,44100.0
2008-03-25 10:40:00,28.52,28.69,28.51,28.65,17700.0,19.856,19.9744,19.849,19.9465,17700.0
2008-03-25 10:50:00,28.65,28.68,28.52,28.58,24100.0,19.9465,19.9674,19.856,19.8978,24100.0
2008-03-25 11:00:00,28.59,28.62,28.47,28.5,37700.0,19.9047,19.9256,19.8212,19.8421,37700.0
2008-03-25 11:10:00,28.51,28.56,28.5,28.5,41200.0,19.849,19.8839,19.8421,19.8421,41200.0
2008-03-25 11:20:00,28.5,28.71,28.5,28.71,22600.0,19.8421,19.9883,19.8421,19.9883,22600.0
2008-03-25 11:30:00,28.68,28.85,28.68,28.72,271400.0,19.9674,20.0858,19.9674,19.9953,271400.0
2008-03-25 11:40:00,28.72,28.84,28.65,28.65,15900.0,19.9953,20.0788,19.9465,19.9465,15900.0
2008-03-25 11:50:00,28.66,28.83,28.6,28.82,27900.0,19.9535,20.0718,19.9117,20.0649,27900.0
2008-03-25 12:00:00,28.82,29.02,28.72,28.92,33200.0,20.0649,20.2041,19.9953,20.1345,33200.0
2008-03-25 12:10:00,28.92,28.96,28.74,28.78,201400.0,20.1345,20.1623,20.0092,20.037,201400.0
2008-03-25 12:20:00,28.77,28.91,28.75,28.86,189300.0,20.0301,20.1275,20.0161,20.0927,189300.0
2008-03-25 12:30:00,28.85,28.91,28.79,28.82,90300.0,20.0858,20.1275,20.044,20.0649,90300.0
2008-03-25 12:40:00,28.8,28.86,28.74,28.82,93400.0,20.0509,20.0927,20.0092,20.0649,93400.0
2008-03-25 12:50:00,28.83,28.85,28.78,28.79,23400.0,20.0718,20.0858,20.037,20.044,23400.0
2008-03-25 13:00:00,28.78,28.81,28.74,28.76,54300.0,20.037,20.0579,20.0092,20.0231,54300.0
2008-03-25 13:10:00,28.76,28.85,28.76,28.8,14100.0,20.0231,20.0858,20.0231,20.0509,14100.0
2008-03-25 13:20:00,28.8,28.83,28.76,28.8,48000.0,20.0509,20.0718,20.0231,20.0509,48000.0
2008-03-25 13:30:00,28.82,28.89,28.81,28.86,45100.0,20.0649,20.1136,20.0579,20.0927,45100.0
2008-03-25 13:40:00,28.84,28.87,28.8,28.87,27900.0,20.0788,20.0997,20.0509,20.0997,27900.0
2008-03-25 13:50:00,28.86,28.91,28.85,28.88,45900.0,20.0927,20.1275,20.0858,20.1066,45900.0
2008-03-25 14:00:00,28.9,28.9,28.81,28.87,66300.0,20.1206,20.1206,20.0579,20.0997,66300.0
2008-03-25 14:10:00,28.87,28.9,28.81,28.86,47900.0,20.0997,20.1206,20.0579,20.0927,47900.0
2008-03-25 14:20:00,28.86,29.04,28.85,28.89,66200.0,20.0927,20.218,20.0858,20.1136,66200.0
2008-03-25 14:30:00,28.89,28.96,28.85,28.96,37600.0,20.1136,20.1623,20.0858,20.1623,37600.0
2008-03-25 14:40:00,28.96,28.96,28.89,28.94,71900.0,20.1623,20.1623,20.1136,20.1484,71900.0
2008-03-25 14:50:00,28.94,29.03,28.93,28.95,54200.0,20.1484,20.2111,20.1415,20.1554,54200.0
2008-03-25 15:00:00,28.95,29.04,28.91,28.93,30700.0,20.1554,20.218,20.1275,20.1415,30700.0
2008-03-25 15:10:00,28.91,29.02,28.83,28.95,27900.0,20.1275,20.2041,20.0718,20.1554,27900.0
2008-03-25 15:20:00,28.94,29.06,28.94,29.01,43100.0,20.1484,20.232,20.1484,20.1972,43100.0
2008-03-25 15:30:00,29.01,29.07,28.92,28.93,62700.0,20.1972,20.2389,20.1345,20.1415,62700.0
2008-03-25 15:40:00,28.92,28.96,28.8,28.82,50400.0,20.1345,20.1623,20.0509,20.0649,50400.0
2008-03-25 15:50:00,28.82,28.91,28.76,28.82,87200.0,20.0649,20.1275,20.0231,20.0649,87200.0
2008-03-26 09:30:00,28.63,28.78,28.01,28.12,62400.0,19.9326,20.037,19.5009,19.5775,62400.0
2008-03-26 09:40:00,28.12,28.21,27.8,27.8,34000.0,19.5775,19.6402,19.3547,19.3547,34000.0
2008-03-26 09:50:00,27.82,28.02,27.77,27.96,40400.0,19.3687,19.5079,19.3338,19.4661,40400.0
2008-03-26 10:00:00,27.93,28.06,27.87,28.06,48900.0,19.4452,19.5357,19.4035,19.5357,48900.0
2008-03-26 10:10:00,28.09,28.13,27.99,28.05,80100.0,19.5566,19.5845,19.487,19.5288,80100.0
2008-03-26 10:20:00,28.07,28.3,28.05,28.25,22900.0,19.5427,19.7028,19.5288,19.668,22900.0
2008-03-26 10:30:00,28.24,28.26,27.94,27.98,24400.0,19.6611,19.675,19.4522,19.4801,24400.0
2008-03-26 10:40:00,27.96,28.01,27.82,27.82,18100.0,19.4661,19.5009,19.3687,19.3687,18100.0
2008-03-26 10:50:00,27.83,27.94,27.83,27.9,27900.0,19.3756,19.4522,19.3756,19.4244,27900.0
2008-03-26 11:00:00,27.92,27.97,27.86,27.94,71400.0,19.4383,19.4731,19.3965,19.4522,71400.0
2008-03-26 11:10:00,27.96,27.98,27.86,27.9,12500.0,19.4661,19.4801,19.3965,19.4244,12500.0
2008-03-26 11:20:00,27.9,27.92,27.8,27.9,88300.0,19.4244,19.4383,19.3547,19.4244,88300.0
2008-03-26 11:30:00,27.9,27.97,27.73,27.74,28700.0,19.4244,19.4731,19.306,19.313,28700.0
2008-03-26 11:40:00,27.73,27.89,27.73,27.84,25800.0,19.306,19.4174,19.306,19.3826,25800.0
2008-03-26 11:50:00,27.82,27.82,27.66,27.67,71400.0,19.3687,19.3687,19.2573,19.2642,71400.0
2008-03-26 12:00:00,27.66,27.72,27.5,27.58,118300.0,19.2573,19.299,19.1459,19.2016,118300.0
2008-03-26 12:10:00,27.58,27.61,27.49,27.6,27100.0,19.2016,19.2225,19.1389,19.2155,27100.0
2008-03-26 12:20:00,27.59,27.6,27.53,27.58,21400.0,19.2085,19.2155,19.1668,19.2016,21400.0
2008-03-26 12:30:00,27.57,27.59,27.53,27.55,17600.0,19.1946,19.2085,19.1668,19.1807,17600.0
2008-03-26 12:40:00,27.57,27.58,27.43,27.44,34300.0,19.1946,19.2016,19.0971,19.1041,34300.0
2008-03-26 12:50:00,27.43,27.46,27.35,27.43,33100.0,19.0971,19.118,19.0414,19.0971,33100.0
2008-03-26 13:00:00,27.44,27.49,27.4,27.48,49900.0,19.1041,19.1389,19.0762,19.1319,49900.0
2008-03-26 13:10:00,27.49,27.6,27.47,27.59,20900.0,19.1389,19.2155,19.125,19.2085,20900.0
2008-03-26 13:20:00,27.6,27.64,27.55,27.63,16900.0,19.2155,19.2433,19.1807,19.2364,16900.0
2008-03-26 13:30:00,27.62,27.64,27.44,27.53,106300.0,19.2294,19.2433,19.1041,19.1668,106300.0
2008-03-26 13:40:00,27.52,27.53,27.33,27.36,44900.0,19.1598,19.1668,19.0275,19.0484,44900.0
2008-03-26 13:50:00,27.36,27.53,27.36,27.53,30500.0,19.0484,19.1668,19.0484,19.1668,30500.0
2008-03-26 14:00:00,27.52,27.65,27.46,27.63,29800.0,19.1598,19.2503,19.118,19.2364,29800.0
2008-03-26 14:10:00,27.64,27.7,27.6,27.66,33800.0,19.2433,19.2851,19.2155,19.2573,33800.0
2008-03-26 14:20:00,27.65,27.74,27.6,27.74,25800.0,19.2503,19.313,19.2155,19.313,25800.0
2008-03-26 14:30:00,27.72,27.83,27.66,27.78,31400.0,19.299,19.3756,19.2573,19.3408,31400.0
2008-03-26 14:40:00,27.76,27.76,27.59,27.68,39300.0,19.3269,19.3269,19.2085,19.2712,39300.0
2008-03-26 14:50:00,27.69,28.0,27.63,28.0,54700.0,19.2782,19.494,19.2364,19.494,54700.0
2008-03-26 15:00:00,27.99,28.09,27.88,27.99,42800.0,19.487,19.5566,19.4104,19.487,42800.0
2008-03-26 15:10:00,27.98,28.01,27.76,27.87,59300.0,19.4801,19.5009,19.3269,19.4035,59300.0
2008-03-26 15:20:00,27.87,27.91,27.8,27.82,20500.0,19.4035,19.4313,19.3547,19.3687,20500.0
2008-03-26 15:30:00,27.82,27.86,27.76,27.8,45100.0,19.3687,19.3965,19.3269,19.3547,45100.0
2008-03-26 15:40:00,27.8,27.97,27.76,27.9,103000.0,19.3547,19.4731,19.3269,19.4244,103000.0
2008-03-26 15:50:00,27.91,27.91,27.75,27.8,125400.0,19.4313,19.4313,19.3199,19.3547,125400.0
2008-03-27 09:30:00,27.83,28.38,27.75,27.75,31900.0,19.3756,19.7585,19.3199,19.3199,31900.0
2008-03-27 09:40:00,27.75,27.99,27.67,27.68,19300.0,19.3199,19.487,19.2642,19.2712,19300.0
2008-03-27 09:50:00,27.68,27.72,27.41,27.72,24800.0,19.2712,19.299,19.0832,19.299,24800.0
2008-03-27 10:00:00,27.71,27.71,27.55,27.58,21500.0,19.2921,19.2921,19.1807,19.2016,21500.0
2008-03-27 10:10:00,27.56,27.74,27.54,27.62,16700.0,19.1876,19.313,19.1737,19.2294,16700.0
2008-03-27 10:20:00,27.61,27.63,27.39,27.42,38000.0,19.2225,19.2364,19.0693,19.0902,38000.0
2008-03-27 10:30:00,27.42,27.44,27.29,27.34,56500.0,19.0902,19.1041,18.9997,19.0345,56500.0
2008-03-27 10:40:00,27.34,27.36,27.24,27.28,43900.0,19.0345,19.0484,18.9649,18.9927,43900.0
2008-03-27 10:50:00,27.28,27.35,27.21,27.22,53800.0,18.9927,19.0414,18.944,18.9509,53800.0
2008-03-27 11:00:00,27.22,27.31,27.13,27.24,92600.0,18.9509,19.0136,18.8883,18.9649,92600.0
2008-03-27 11:10:00,27.23,27.36,27.14,27.3,37300.0,18.9579,19.0484,18.8952,19.0066,37300.0
2008-03-27 11:20:00,27.3,27.36,27.2,27.3,71000.0,19.0066,19.0484,18.937,19.0066,71000.0
2008-03-27 11:30:00,27.3,27.4,27.29,27.39,28600.0,19.0066,19.0762,18.9997,19.0693,28600.0
2008-03-27 11:40:00,27.38,27.49,27.27,27.4,61400.0,19.0623,19.1389,18.9857,19.0762,61400.0
2008-03-27 11:50:00,27.4,27.43,27.13,27.23,47000.0,19.0762,19.0971,18.8883,18.9579,47000.0
2008-03-27 12:00:00,27.21,27.31,27.09,27.26,118000.0,18.944,19.0136,18.8604,18.9788,118000.0
2008-03-27 12:10:00,27.25,27.31,27.22,27.29,86300.0,18.9718,19.0136,18.9509,18.9997,86300.0
2008-03-27 12:20:00,27.28,27.4,27.26,27.4,33200.0,18.9927,19.0762,18.9788,19.0762,33200.0
2008-03-27 12:30:00,27.4,27.49,27.26,27.3,48600.0,19.0762,19.1389,18.9788,19.0066,48600.0
2008-03-27 12:40:00,27.3,27.46,27.3,27.37,86800.0,19.0066,19.118,19.0066,19.0554,86800.0
2008-03-27 12:50:00,27.39,27.4,27.22,27.22,27400.0,19.0693,19.0762,18.9509,18.9509,27400.0
2008-03-27 13:00:00,27.22,27.43,27.19,27.41,54800.0,18.9509,19.0971,18.93,19.0832,54800.0
2008-03-27 13:10:00,27.42,27.42,27.27,27.3,20800.0,19.0902,19.0902,18.9857,19.0066,20800.0
2008-03-27 13:20:00,27.28,27.33,27.21,27.26,83400.0,18.9927,19.0275,18.944,18.9788,83400.0
2008-03-27 13:30:00,27.24,27.28,27.09,27.19,32100.0,18.9649,18.9927,18.8604,18.93,32100.0
2008-03-27 13:40:00,27.21,27.22,27.07,27.15,20000.0,18.944,18.9509,18.8465,18.9022,20000.0
2008-03-27 13:50:00,27.16,27.22,27.1,27.16,20300.0,18.9092,18.9509,18.8674,18.9092,20300.0
2008-03-27 14:00:00,27.16,27.17,27.05,27.14,30200.0,18.9092,18.9161,18.8326,18.8952,30200.0
2008-03-27 14:10:00,27.13,27.17,27.07,27.13,36100.0,18.8883,18.9161,18.8465,18.8883,36100.0
2008-03-27 14:20:00,27.12,27.31,27.12,27.24,32800.0,18.8813,19.0136,18.8813,18.9649,32800.0
2008-03-27 14:30:00,27.24,27.27,27.13,27.16,66600.0,18.9649,18.9857,18.8883,18.9092,66600.0
2008-03-27 14:40:00,27.14,27.19,27.06,27.12,45200.0,18.8952,18.93,18.8395,18.8813,45200.0
2008-03-27 14:50:00,27.13,27.24,27.05,27.08,55700.0,18.8883,18.9649,18.8326,18.8535,55700.0
2008-03-27 15:00:00,27.05,27.23,27.05,27.16,46000.0,18.8326,18.9579,18.8326,18.9092,46000.0
2008-03-27 15:10:00,27.14,27.22,27.09,27.18,49000.0,18.8952,18.9509,18.8604,18.9231,49000.0
2008-03-27 15:20:00,27.18,27.25,27.07,27.19,53000.0,18.9231,18.9718,18.8465,18.93,53000.0
2008-03-27 15:30:00,27.17,27.22,26.9,26.9,101800.0,18.9161,18.9509,18.7281,18.7281,101800.0
2008-03-27 15:40:00,26.91,26.96,26.84,26.9,80200.0,18.7351,18.7699,18.6864,18.7281,80200.0
2008-03-27 15:50:00,26.89,26.91,26.78,26.82,100900.0,18.7212,18.7351,18.6446,18.6724,100900.0
2008-03-28 09:30:00,26.84,26.84,26.22,26.3,59000.0,18.6864,18.6864,18.2547,18.3104,59000.0
2008-03-28 09:40:00,26.3,26.5,26.21,26.36,53400.0,18.3104,18.4497,18.2478,18.3522,53400.0
2008-03-28 09:50:00,26.35,26.35,26.15,26.2,32700.0,18.3452,18.3452,18.206,18.2408,32700.0
2008-03-28 10:00:00,26.2,26.5,26.19,26.5,39800.0,18.2408,18.4497,18.2338,18.4497,39800.0
2008-03-28 10:10:00,26.51,26.56,26.25,26.34,41700.0,18.4566,18.4914,18.2756,18.3383,41700.0
2008-03-28 10:20:00,26.31,26.52,26.27,26.4,52300.0,18.3174,18.4636,18.2895,18.38,52300.0
2008-03-28 10:30:00,26.37,26.47,26.21,26.24,87500.0,18.3591,18.4288,18.2478,18.2686,87500.0
2008-03-28 10:40:00,26.24,26.35,26.21,26.29,43900.0,18.2686,18.3452,18.2478,18.3035,43900.0
2008-03-28 10:50:00,26.29,26.42,26.28,26.41,93100.0,18.3035,18.394,18.2965,18.387,93100.0
2008-03-28 11:00:00,26.4,26.47,26.3,26.41,180200.0,18.38,18.4288,18.3104,18.387,180200.0
2008-03-28 11:10:00,26.41,26.57,26.4,26.51,118000.0,18.387,18.4984,18.38,18.4566,118000.0
2008-03-28 11:20:00,26.5,26.66,26.49,26.61,32300.0,18.4497,18.5611,18.4427,18.5262,32300.0
2008-03-28 11:30:00,26.62,26.65,26.42,26.46,42100.0,18.5332,18.5541,18.394,18.4218,42100.0
2008-03-28 11:40:00,26.45,26.47,26.3,26.42,46100.0,18.4148,18.4288,18.3104,18.394,46100.0
2008-03-28 11:50:00,26.42,26.49,26.4,26.42,25100.0,18.394,18.4427,18.38,18.394,25100.0
2008-03-28 12:00:00,26.41,26.48,26.4,26.46,25200.0,18.387,18.4357,18.38,18.4218,25200.0
2008-03-28 12:10:00,26.47,26.49,26.3,26.34,123800.0,18.4288,18.4427,18.3104,18.3383,123800.0
2008-03-28 12:20:00,26.34,26.51,26.34,26.51,10900.0,18.3383,18.4566,18.3383,18.4566,10900.0
2008-03-28 12:30:00,26.5,26.52,26.42,26.44,23300.0,18.4497,18.4636,18.394,18.4079,23300.0
2008-03-28 12:40:00,26.46,26.57,26.31,26.32,54000.0,18.4218,18.4984,18.3174,18.3243,54000.0
2008-03-28 12:50:00,26.34,26.41,26.32,26.4,14400.0,18.3383,18.387,18.3243,18.38,14400.0
2008-03-28 13:00:00,26.41,26.54,26.4,26.5,13800.0,18.387,18.4775,18.38,18.4497,13800.0
2008-03-28 13:10:00,26.48,26.55,26.46,26.55,81200.0,18.4357,18.4845,18.4218,18.4845,81200.0
2008-03-28 13:20:00,26.55,26.55,26.5,26.52,12500.0,18.4845,18.4845,18.4497,18.4636,12500.0
2008-03-28 13:30:00,26.54,26.54,26.37,26.49,17700.0,18.4775,18.4775,18.3591,18.4427,17700.0
2008-03-28 13:40:00,26.49,26.49,26.34,26.39,11800.0,18.4427,18.4427,18.3383,18.3731,11800.0
2008-03-28 13:50:00,26.38,26.5,26.35,26.42,14400.0,18.3661,18.4497,18.3452,18.394,14400.0
2008-03-28 14:00:00,26.4,26.46,26.34,26.36,163400.0,18.38,18.4218,18.3383,18.3522,163400.0
2008-03-28 14:10:00,26.36,26.39,26.33,26.35,41800.0,18.3522,18.3731,18.3313,18.3452,41800.0
2008-03-28 14:20:00,26.35,26.44,26.3,26.33,31800.0,18.3452,18.4079,18.3104,18.3313,31800.0
2008-03-28 14:30:00,26.33,26.39,26.23,26.24,35300.0,18.3313,18.3731,18.2617,18.2686,35300.0
2008-03-28 14:40:00,26.24,26.34,26.19,26.34,29800.0,18.2686,18.3383,18.2338,18.3383,29800.0
2008-03-28 14:50:00,26.33,26.4,26.29,26.4,18400.0,18.3313,18.38,18.3035,18.38,18400.0
2008-03-28 15:00:00,26.4,26.4,26.27,26.29,28800.0,18.38,18.38,18.2895,18.3035,28800.0
2008-03-28 15:10:00,26.29,26.34,26.17,26.18,37700.0,18.3035,18.3383,18.2199,18.2269,37700.0
2008-03-28 15:20:00,26.19,26.28,26.18,26.25,40600.0,18.2338,18.2965,18.2269,18.2756,40600.0
2008-03-28 15:30:00,26.25,26.31,26.17,26.17,38200.0,18.2756,18.3174,18.2199,18.2199,38200.0
2008-03-28 15:40:00,26.18,26.19,26.1,26.12,84100.0,18.2269,18.2338,18.1712,18.1851,84100.0
2008-03-28 15:50:00,26.12,26.17,26.1,26.15,81600.0,18.1851,18.2199,18.1712,18.206,81600.0
2008-03-31 09:30:00,26.27,26.65,26.25,26.5,90800.0,18.2895,18.5541,18.2756,18.4497,90800.0
2008-03-31 09:40:00,26.5,27.04,26.5,27.0,83800.0,18.4497,18.8256,18.4497,18.7978,83800.0
2008-03-31 09:50:00,26.99,27.08,26.95,26.95,53900.0,18.7908,18.8535,18.763,18.763,53900.0
2008-03-31 10:00:00,26.94,26.94,26.73,26.78,65400.0,18.756,18.756,18.6098,18.6446,65400.0
2008-03-31 10:10:00,26.75,26.8,26.43,26.61,114600.0,18.6237,18.6585,18.4009,18.5262,114600.0
2008-03-31 10:20:00,26.62,26.64,26.37,26.39,57600.0,18.5332,18.5471,18.3591,18.3731,57600.0
2008-03-31 10:30:00,26.39,26.58,26.39,26.57,55800.0,18.3731,18.5054,18.3731,18.4984,55800.0
2008-03-31 10:40:00,26.57,26.65,26.36,26.57,37100.0,18.4984,18.5541,18.3522,18.4984,37100.0
2008-03-31 10:50:00,26.57,26.8,26.55,26.75,32400.0,18.4984,18.6585,18.4845,18.6237,32400.0
2008-03-31 11:00:00,26.75,26.75,26.55,26.57,41400.0,18.6237,18.6237,18.4845,18.4984,41400.0
2008-03-31 11:10:00,26.57,26.57,26.5,26.5,45100.0,18.4984,18.4984,18.4497,18.4497,45100.0
2008-03-31 11:20:00,26.51,26.71,26.5,26.65,83200.0,18.4566,18.5959,18.4497,18.5541,83200.0
2008-03-31 11:30:00,26.62,26.81,26.61,26.78,12400.0,18.5332,18.6655,18.5262,18.6446,12400.0
2008-03-31 11:40:00,26.76,26.85,26.76,26.83,19800.0,18.6307,18.6933,18.6307,18.6794,19800.0
2008-03-31 11:50:00,26.84,26.95,26.69,26.7,86900.0,18.6864,18.763,18.5819,18.5889,86900.0
2008-03-31 12:00:00,26.69,26.7,26.62,26.65,23600.0,18.5819,18.5889,18.5332,18.5541,23600.0
2008-03-31 12:10:00,26.65,26.68,26.61,26.65,19100.0,18.5541,18.575,18.5262,18.5541,19100.0
2008-03-31 12:20:00,26.63,26.72,26.58,26.72,22000.0,18.5402,18.6028,18.5054,18.6028,22000.0
2008-03-31 12:30:00,26.71,26.77,26.69,26.76,20200.0,18.5959,18.6376,18.5819,18.6307,20200.0
2008-03-31 12:40:00,26.76,26.77,26.62,26.75,43600.0,18.6307,18.6376,18.5332,18.6237,43600.0
2008-03-31 12:50:00,26.75,26.82,26.73,26.78,28700.0,18.6237,18.6724,18.6098,18.6446,28700.0
2008-03-31 13:00:00,26.78,26.85,26.75,26.83,43500.0,18.6446,18.6933,18.6237,18.6794,43500.0
2008-03-31 13:10:00,26.83,26.84,26.72,26.8,31100.0,18.6794,18.6864,18.6028,18.6585,31100.0
2008-03-31 13:20:00,26.8,26.88,26.79,26.86,87300.0,18.6585,18.7142,18.6516,18.7003,87300.0
2008-03-31 13:30:00,26.86,27.0,26.81,26.85,94300.0,18.7003,18.7978,18.6655,18.6933,94300.0
2008-03-31 13:40:00,26.85,26.85,26.71,26.77,21200.0,18.6933,18.6933,18.5959,18.6376,21200.0
2008-03-31 13:50:00,26.78,26.85,26.73,26.74,26000.0,18.6446,18.6933,18.6098,18.6167,26000.0
2008-03-31 14:00:00,26.72,26.75,26.64,26.66,24800.0,18.6028,18.6237,18.5471,18.5611,24800.0
2008-03-31 14:10:00,26.66,26.72,26.55,26.6,42800.0,18.5611,18.6028,18.4845,18.5193,42800.0
2008-03-31 14:20:00,26.6,26.8,26.6,26.78,81400.0,18.5193,18.6585,18.5193,18.6446,81400.0
2008-03-31 14:30:00,26.78,26.8,26.68,26.74,47800.0,18.6446,18.6585,18.575,18.6167,47800.0
2008-03-31 14:40:00,26.74,26.76,26.62,26.68,35000.0,18.6167,18.6307,18.5332,18.575,35000.0
2008-03-31 14:50:00,26.69,26.69,26.54,26.67,45400.0,18.5819,18.5819,18.4775,18.568,45400.0
2008-03-31 15:00:00,26.67,26.71,26.66,26.7,44000.0,18.568,18.5959,18.5611,18.5889,44000.0
2008-03-31 15:10:00,26.7,26.75,26.63,26.72,48700.0,18.5889,18.6237,18.5402,18.6028,48700.0
2008-03-31 15:20:00,26.72,26.79,26.66,26.69,55200.0,18.6028,18.6516,18.5611,18.5819,55200.0
2008-03-31 15:30:00,26.68,26.88,26.66,26.86,86300.0,18.575,18.7142,18.5611,18.7003,86300.0
2008-03-31 15:40:00,26.88,26.91,26.78,26.88,179600.0,18.7142,18.7351,18.6446,18.7142,179600.0
2008-03-31 15:50:00,26.88,26.9,26.72,26.8,137600.0,18.7142,18.7281,18.6028,18.6585,137600.0
2008-04-01 08:00:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:10:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:20:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:30:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:40:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 08:50:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:00:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:10:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:20:00,26.78,26.78,26.78,26.78,0.0,18.6446,18.6446,18.6446,18.6446,0.0
2008-04-01 09:30:00,27.16,27.63,27.08,27.49,158800.0,18.9092,19.2364,18.8535,19.1389,158800.0
2008-04-01 09:40:00,27.48,27.64,27.29,27.34,82700.0,19.1319,19.2433,18.9997,19.0345,82700.0
2008-04-01 09:50:00,27.34,27.45,27.32,27.35,41100.0,19.0345,19.1111,19.0206,19.0414,41100.0
2008-04-01 10:00:00,27.34,27.5,27.22,27.22,124000.0,19.0345,19.1459,18.9509,18.9509,124000.0
2008-04-01 10:10:00,27.25,27.31,27.05,27.17,33200.0,18.9718,19.0136,18.8326,18.9161,33200.0
2008-04-01 10:20:00,27.18,27.28,27.15,27.22,62200.0,18.9231,18.9927,18.9022,18.9509,62200.0
2008-04-01 10:30:00,27.24,27.43,27.19,27.38,112600.0,18.9649,19.0971,18.93,19.0623,112600.0
2008-04-01 10:40:00,27.37,27.45,27.33,27.36,55600.0,19.0554,19.1111,19.0275,19.0484,55600.0
2008-04-01 10:50:00,27.38,27.5,27.37,27.49,39500.0,19.0623,19.1459,19.0554,19.1389,39500.0
2008-04-01 11:00:00,27.5,27.62,27.49,27.61,42200.0,19.1459,19.2294,19.1389,19.2225,42200.0
2008-04-01 11:10:00,27.59,27.73,27.56,27.62,24100.0,19.2085,19.306,19.1876,19.2294,24100.0
2008-04-01 11:20:00,27.63,27.63,27.48,27.53,139900.0,19.2364,19.2364,19.1319,19.1668,139900.0
2008-04-01 11:30:00,27.52,27.71,27.47,27.64,81800.0,19.1598,19.2921,19.125,19.2433,81800.0
2008-04-01 11:40:00,27.64,27.65,27.58,27.63,42900.0,19.2433,19.2503,19.2016,19.2364,42900.0
2008-04-01 11:50:00,27.63,27.83,27.62,27.79,35900.0,19.2364,19.3756,19.2294,19.3478,35900.0
2008-04-01 12:00:00,27.82,28.04,27.8,28.02,62000.0,19.3687,19.5218,19.3547,19.5079,62000.0
2008-04-01 12:10:00,28.01,28.18,27.97,28.11,42900.0,19.5009,19.6193,19.4731,19.5706,42900.0
2008-04-01 12:20:00,28.14,28.18,28.0,28.01,24800.0,19.5914,19.6193,19.494,19.5009,24800.0
2008-04-01 12:30:00,27.99,28.02,27.95,28.0,124300.0,19.487,19.5079,19.4592,19.494,124300.0
2008-04-01 12:40:00,27.98,28.07,27.96,27.97,22000.0,19.4801,19.5427,19.4661,19.4731,22000.0
2008-04-01 12:50:00,27.97,28.01,27.89,28.0,14400.0,19.4731,19.5009,19.4174,19.494,14400.0
2008-04-01 13:00:00,28.0,28.0,27.91,27.91,8600.0,19.494,19.494,19.4313,19.4313,8600.0
2008-04-01 13:10:00,27.9,28.02,27.88,27.99,23100.0,19.4244,19.5079,19.4104,19.487,23100.0
2008-04-01 13:20:00,27.98,28.09,27.97,28.02,17600.0,19.4801,19.5566,19.4731,19.5079,17600.0
2008-04-01 13:30:00,28.04,28.04,27.9,27.92,21700.0,19.5218,19.5218,19.4244,19.4383,21700.0
2008-04-01 13:40:00,27.92,27.99,27.9,27.93,15400.0,19.4383,19.487,19.4244,19.4452,15400.0
2008-04-01 13:50:00,27.93,27.93,27.89,27.92,25800.0,19.4452,19.4452,19.4174,19.4383,25800.0
2008-04-01 14:00:00,27.91,27.93,27.85,27.85,62200.0,19.4313,19.4452,19.3895,19.3895,62200.0
2008-04-01 14:10:00,27.85,27.89,27.76,27.79,54200.0,19.3895,19.4174,19.3269,19.3478,54200.0
2008-04-01 14:20:00,27.79,27.84,27.75,27.76,66600.0,19.3478,19.3826,19.3199,19.3269,66600.0
2008-04-01 14:30:00,27.76,27.86,27.76,27.85,54700.0,19.3269,19.3965,19.3269,19.3895,54700.0
2008-04-01 14:40:00,27.84,27.89,27.8,27.89,47300.0,19.3826,19.4174,19.3547,19.4174,47300.0
2008-04-01 14:50:00,27.89,28.0,27.83,27.83,79500.0,19.4174,19.494,19.3756,19.3756,79500.0
2008-04-01 15:00:00,27.86,27.96,27.85,27.96,41400.0,19.3965,19.4661,19.3895,19.4661,41400.0
2008-04-01 15:10:00,27.97,28.0,27.93,27.97,31800.0,19.4731,19.494,19.4452,19.4731,31800.0
2008-04-01 15:20:00,27.97,28.0,27.93,27.97,31600.0,19.4731,19.494,19.4452,19.4731,31600.0
2008-04-01 15:30:00,27.97,28.0,27.86,27.95,53500.0,19.4731,19.494,19.3965,19.4592,53500.0
2008-04-01 15:40:00,27.95,27.97,27.88,27.95,82700.0,19.4592,19.4731,19.4104,19.4592,82700.0
2008-04-01 15:50:00,27.94,28.01,27.92,27.98,104600.0,19.4522,19.5009,19.4383,19.4801,104600.0
2008-04-02 09:30:00,27.27,27.4,26.84,27.38,114500.0,18.9857,19.0762,18.6864,19.0623,114500.0
2008-04-02 09:40:00,27.36,27.59,27.3,27.35,85400.0,19.0484,19.2085,19.0066,19.0414,85400.0
2008-04-02 09:50:00,27.38,27.47,27.27,27.47,110200.0,19.0623,19.125,18.9857,19.125,110200.0
2008-04-02 10:00:00,27.45,27.62,27.39,27.54,97300.0,19.1111,19.2294,19.0693,19.1737,97300.0
2008-04-02 10:10:00,27.52,27.64,27.5,27.64,25400.0,19.1598,19.2433,19.1459,19.2433,25400.0
2008-04-02 10:20:00,27.64,27.95,27.64,27.78,83700.0,19.2433,19.4592,19.2433,19.3408,83700.0
2008-04-02 10:30:00,27.77,28.04,27.77,27.95,111300.0,19.3338,19.5218,19.3338,19.4592,111300.0
2008-04-02 10:40:00,27.94,27.99,27.8,27.82,27900.0,19.4522,19.487,19.3547,19.3687,27900.0
2008-04-02 10:50:00,27.82,28.0,27.81,28.0,46300.0,19.3687,19.494,19.3617,19.494,46300.0
2008-04-02 11:00:00,28.0,28.01,27.89,27.91,47300.0,19.494,19.5009,19.4174,19.4313,47300.0
2008-04-02 11:10:00,27.91,27.96,27.9,27.9,30000.0,19.4313,19.4661,19.4244,19.4244,30000.0
2008-04-02 11:20:00,27.88,27.9,27.62,27.63,42400.0,19.4104,19.4244,19.2294,19.2364,42400.0
2008-04-02 11:30:00,27.63,27.69,27.63,27.65,20100.0,19.2364,19.2782,19.2364,19.2503,20100.0
2008-04-02 11:40:00,27.65,27.68,27.46,27.67,47500.0,19.2503,19.2712,19.118,19.2642,47500.0
2008-04-02 11:50:00,27.68,27.72,27.63,27.71,36800.0,19.2712,19.299,19.2364,19.2921,36800.0
2008-04-02 12:00:00,27.71,27.74,27.6,27.69,37300.0,19.2921,19.313,19.2155,19.2782,37300.0
2008-04-02 12:10:00,27.69,27.69,27.52,27.59,48500.0,19.2782,19.2782,19.1598,19.2085,48500.0
2008-04-02 12:20:00,27.59,27.69,27.54,27.54,19400.0,19.2085,19.2782,19.1737,19.1737,19400.0
2008-04-02 12:30:00,27.53,27.57,27.44,27.44,98800.0,19.1668,19.1946,19.1041,19.1041,98800.0
2008-04-02 12:40:00,27.47,27.5,27.43,27.45,17000.0,19.125,19.1459,19.0971,19.1111,17000.0
2008-04-02 12:50:00,27.45,27.53,27.45,27.5,66000.0,19.1111,19.1668,19.1111,19.1459,66000.0
2008-04-02 13:00:00,27.5,27.54,27.35,27.35,40000.0,19.1459,19.1737,19.0414,19.0414,40000.0
2008-04-02 13:10:00,27.36,27.41,27.28,27.41,21300.0,19.0484,19.0832,18.9927,19.0832,21300.0
2008-04-02 13:20:00,27.41,27.53,27.39,27.51,16300.0,19.0832,19.1668,19.0693,19.1528,16300.0
2008-04-02 13:30:00,27.51,27.55,27.39,27.54,31300.0,19.1528,19.1807,19.0693,19.1737,31300.0
2008-04-02 13:40:00,27.52,27.59,27.48,27.5,29500.0,19.1598,19.2085,19.1319,19.1459,29500.0
2008-04-02 13:50:00,27.5,27.53,27.48,27.51,40900.0,19.1459,19.1668,19.1319,19.1528,40900.0
2008-04-02 14:00:00,27.52,27.54,27.48,27.54,26100.0,19.1598,19.1737,19.1319,19.1737,26100.0
2008-04-02 14:10:00,27.55,27.55,27.41,27.44,26500.0,19.1807,19.1807,19.0832,19.1041,26500.0
2008-04-02 14:20:00,27.44,27.44,27.3,27.31,32500.0,19.1041,19.1041,19.0066,19.0136,32500.0
2008-04-02 14:30:00,27.32,27.41,27.26,27.38,27700.0,19.0206,19.0832,18.9788,19.0623,27700.0
2008-04-02 14:40:00,27.4,27.4,27.2,27.22,24400.0,19.0762,19.0762,18.937,18.9509,24400.0
2008-04-02 14:50:00,27.22,27.26,27.16,27.17,24700.0,18.9509,18.9788,18.9092,18.9161,24700.0
2008-04-02 15:00:00,27.16,27.18,26.99,27.01,69800.0,18.9092,18.9231,18.7908,18.8047,69800.0
2008-04-02 15:10:00,27.01,27.08,26.99,27.05,74100.0,18.8047,18.8535,18.7908,18.8326,74100.0
2008-04-02 15:20:00,27.05,27.06,26.96,27.04,61300.0,18.8326,18.8395,18.7699,18.8256,61300.0
2008-04-02 15:30:00,27.04,27.08,26.99,27.01,61000.0,18.8256,18.8535,18.7908,18.8047,61000.0
2008-04-02 15:40:00,27.0,27.06,26.98,27.05,49900.0,18.7978,18.8395,18.7838,18.8326,49900.0
2008-04-02 15:50:00,27.04,27.13,26.96,27.1,97900.0,18.8256,18.8883,18.7699,18.8674,97900.0
2008-04-03 09:30:00,27.01,27.16,26.82,26.82,59800.0,18.8047,18.9092,18.6724,18.6724,59800.0
2008-04-03 09:40:00,26.84,27.2,26.82,27.2,46600.0,18.6864,18.937,18.6724,18.937,46600.0
2008-04-03 09:50:00,27.17,27.22,27.06,27.2,49700.0,18.9161,18.9509,18.8395,18.937,49700.0
2008-04-03 10:00:00,27.22,27.35,27.15,27.33,38000.0,18.9509,19.0414,18.9022,19.0275,38000.0
2008-04-03 10:10:00,27.32,27.33,27.02,27.02,18700.0,19.0206,19.0275,18.8117,18.8117,18700.0
2008-04-03 10:20:00,27.0,27.0,26.85,26.85,59600.0,18.7978,18.7978,18.6933,18.6933,59600.0
2008-04-03 10:30:00,26.85,26.91,26.71,26.71,59500.0,18.6933,18.7351,18.5959,18.5959,59500.0
2008-04-03 10:40:00,26.71,26.88,26.71,26.74,43900.0,18.5959,18.7142,18.5959,18.6167,43900.0
2008-04-03 10:50:00,26.75,26.75,26.45,26.45,44800.0,18.6237,18.6237,18.4148,18.4148,44800.0
2008-04-03 11:00:00,26.48,26.65,26.46,26.64,23900.0,18.4357,18.5541,18.4218,18.5471,23900.0
2008-04-03 11:10:00,26.64,26.65,26.48,26.5,21700.0,18.5471,18.5541,18.4357,18.4497,21700.0
2008-04-03 11:20:00,26.49,26.53,26.37,26.43,50300.0,18.4427,18.4705,18.3591,18.4009,50300.0
2008-04-03 11:30:00,26.42,26.51,26.4,26.48,45300.0,18.394,18.4566,18.38,18.4357,45300.0
2008-04-03 11:40:00,26.48,26.49,26.4,26.47,32800.0,18.4357,18.4427,18.38,18.4288,32800.0
2008-04-03 11:50:00,26.47,26.49,26.42,26.44,22600.0,18.4288,18.4427,18.394,18.4079,22600.0
2008-04-03 12:00:00,26.44,26.5,26.41,26.47,33200.0,18.4079,18.4497,18.387,18.4288,33200.0
2008-04-03 12:10:00,26.48,26.49,26.3,26.4,76800.0,18.4357,18.4427,18.3104,18.38,76800.0
2008-04-03 12:20:00,26.39,26.42,26.29,26.33,34200.0,18.3731,18.394,18.3035,18.3313,34200.0
2008-04-03 12:30:00,26.33,26.4,26.27,26.4,45700.0,18.3313,18.38,18.2895,18.38,45700.0
2008-04-03 12:40:00,26.39,26.42,26.29,26.41,89700.0,18.3731,18.394,18.3035,18.387,89700.0
2008-04-03 12:50:00,26.42,26.43,26.31,26.32,89200.0,18.394,18.4009,18.3174,18.3243,89200.0
2008-04-03 13:00:00,26.33,26.43,26.31,26.39,24000.0,18.3313,18.4009,18.3174,18.3731,24000.0
2008-04-03 13:10:00,26.39,26.51,26.34,26.5,104900.0,18.3731,18.4566,18.3383,18.4497,104900.0
2008-04-03 13:20:00,26.49,26.52,26.46,26.49,55500.0,18.4427,18.4636,18.4218,18.4427,55500.0
2008-04-03 13:30:00,26.49,26.52,26.37,26.48,53400.0,18.4427,18.4636,18.3591,18.4357,53400.0
2008-04-03 13:40:00,26.5,26.51,26.46,26.5,21900.0,18.4497,18.4566,18.4218,18.4497,21900.0
2008-04-03 13:50:00,26.5,26.5,26.28,26.3,58800.0,18.4497,18.4497,18.2965,18.3104,58800.0
2008-04-03 14:00:00,26.31,26.43,26.3,26.33,78000.0,18.3174,18.4009,18.3104,18.3313,78000.0
2008-04-03 14:10:00,26.33,26.35,26.24,26.26,73700.0,18.3313,18.3452,18.2686,18.2826,73700.0
2008-04-03 14:20:00,26.26,26.28,26.13,26.16,94400.0,18.2826,18.2965,18.1921,18.2129,94400.0
2008-04-03 14:30:00,26.17,26.24,26.14,26.2,128700.0,18.2199,18.2686,18.199,18.2408,128700.0
2008-04-03 14:40:00,26.2,26.29,26.18,26.29,99100.0,18.2408,18.3035,18.2269,18.3035,99100.0
2008-04-03 14:50:00,26.29,26.29,26.19,26.22,105300.0,18.3035,18.3035,18.2338,18.2547,105300.0
2008-04-03 15:00:00,26.22,26.3,26.21,26.29,129800.0,18.2547,18.3104,18.2478,18.3035,129800.0
2008-04-03 15:10:00,26.29,26.39,26.24,26.24,59000.0,18.3035,18.3731,18.2686,18.2686,59000.0
2008-04-03 15:20:00,26.24,26.3,26.2,26.26,44500.0,18.2686,18.3104,18.2408,18.2826,44500.0
2008-04-03 15:30:00,26.26,26.33,26.26,26.32,57200.0,18.2826,18.3313,18.2826,18.3243,57200.0
2008-04-03 15:40:00,26.33,26.37,26.25,26.28,91000.0,18.3313,18.3591,18.2756,18.2965,91000.0
2008-04-03 15:50:00,26.28,26.31,26.22,26.29,121600.0,18.2965,18.3174,18.2547,18.3035,121600.0
2008-04-04 09:30:00,26.35,26.38,25.94,25.97,101900.0,18.3452,18.3661,18.0598,18.0807,101900.0
2008-04-04 09:40:00,25.99,26.0,25.93,25.98,47000.0,18.0946,18.1015,18.0528,18.0876,47000.0
2008-04-04 09:50:00,25.97,26.0,25.86,25.99,66500.0,18.0807,18.1015,18.0041,18.0946,66500.0
2008-04-04 10:00:00,25.99,26.04,25.95,25.99,121300.0,18.0946,18.1294,18.0667,18.0946,121300.0
2008-04-04 10:10:00,26.0,26.04,25.98,26.01,55600.0,18.1015,18.1294,18.0876,18.1085,55600.0
2008-04-04 10:20:00,26.03,26.1,25.99,26.0,82300.0,18.1224,18.1712,18.0946,18.1015,82300.0
2008-04-04 10:30:00,26.0,26.03,25.96,26.02,31000.0,18.1015,18.1224,18.0737,18.1155,31000.0
2008-04-04 10:40:00,26.02,26.04,25.95,26.0,35800.0,18.1155,18.1294,18.0667,18.1015,35800.0
2008-04-04 10:50:00,25.99,26.0,25.98,25.99,52400.0,18.0946,18.1015,18.0876,18.0946,52400.0
2008-04-04 11:00:00,25.99,26.27,25.99,26.21,44700.0,18.0946,18.2895,18.0946,18.2478,44700.0
2008-04-04 11:10:00,26.22,26.27,26.1,26.11,18900.0,18.2547,18.2895,18.1712,18.1781,18900.0
2008-04-04 11:20:00,26.13,26.2,26.1,26.15,18000.0,18.1921,18.2408,18.1712,18.206,18000.0
2008-04-04 11:30:00,26.15,26.24,26.13,26.2,49200.0,18.206,18.2686,18.1921,18.2408,49200.0
2008-04-04 11:40:00,26.2,26.25,26.13,26.23,12500.0,18.2408,18.2756,18.1921,18.2617,12500.0
2008-04-04 11:50:00,26.21,26.3,26.1,26.12,19400.0,18.2478,18.3104,18.1712,18.1851,19400.0
2008-04-04 12:00:00,26.12,26.2,26.12,26.16,40700.0,18.1851,18.2408,18.1851,18.2129,40700.0
2008-04-04 12:10:00,26.15,26.25,26.14,26.22,23300.0,18.206,18.2756,18.199,18.2547,23300.0
2008-04-04 12:20:00,26.19,26.21,26.17,26.21,12800.0,18.2338,18.2478,18.2199,18.2478,12800.0
2008-04-04 12:30:00,26.2,26.3,26.19,26.3,16400.0,18.2408,18.3104,18.2338,18.3104,16400.0
2008-04-04 12:40:00,26.3,26.38,26.28,26.33,27200.0,18.3104,18.3661,18.2965,18.3313,27200.0
2008-04-04 12:50:00,26.33,26.47,26.33,26.38,22400.0,18.3313,18.4288,18.3313,18.3661,22400.0
2008-04-04 13:00:00,26.38,26.42,26.35,26.42,18200.0,18.3661,18.394,18.3452,18.394,18200.0
2008-04-04 13:10:00,26.42,26.49,26.41,26.43,34900.0,18.394,18.4427,18.387,18.4009,34900.0
2008-04-04 13:20:00,26.45,26.61,26.43,26.61,35000.0,18.4148,18.5262,18.4009,18.5262,35000.0
2008-04-04 13:30:00,26.61,26.62,26.55,26.61,20800.0,18.5262,18.5332,18.4845,18.5262,20800.0
2008-04-04 13:40:00,26.62,26.72,26.58,26.69,26600.0,18.5332,18.6028,18.5054,18.5819,26600.0
2008-04-04 13:50:00,26.67,26.7,26.61,26.63,23500.0,18.568,18.5889,18.5262,18.5402,23500.0
2008-04-04 14:00:00,26.63,26.64,26.52,26.52,36200.0,18.5402,18.5471,18.4636,18.4636,36200.0
2008-04-04 14:10:00,26.53,26.53,26.47,26.48,27700.0,18.4705,18.4705,18.4288,18.4357,27700.0
2008-04-04 14:20:00,26.48,26.48,26.33,26.36,32300.0,18.4357,18.4357,18.3313,18.3522,32300.0
2008-04-04 14:30:00,26.35,26.41,26.29,26.41,26300.0,18.3452,18.387,18.3035,18.387,26300.0
2008-04-04 14:40:00,26.4,26.43,26.32,26.32,28100.0,18.38,18.4009,18.3243,18.3243,28100.0
2008-04-04 14:50:00,26.32,26.4,26.29,26.31,13100.0,18.3243,18.38,18.3035,18.3174,13100.0
2008-04-04 15:00:00,26.32,26.38,26.25,26.33,15500.0,18.3243,18.3661,18.2756,18.3313,15500.0
2008-04-04 15:10:00,26.3,26.33,26.19,26.24,22000.0,18.3104,18.3313,18.2338,18.2686,22000.0
2008-04-04 15:20:00,26.24,26.32,26.21,26.28,26100.0,18.2686,18.3243,18.2478,18.2965,26100.0
2008-04-04 15:30:00,26.27,26.29,26.15,26.16,41000.0,18.2895,18.3035,18.206,18.2129,41000.0
2008-04-04 15:40:00,26.14,26.24,26.14,26.16,56100.0,18.199,18.2686,18.199,18.2129,56100.0
2008-04-04 15:50:00,26.16,26.25,26.15,26.22,85900.0,18.2129,18.2756,18.206,18.2547,85900.0
2008-04-07 09:30:00,26.45,26.47,26.09,26.11,56600.0,18.4148,18.4288,18.1642,18.1781,56600.0
2008-04-07 09:40:00,26.11,26.15,26.02,26.09,45100.0,18.1781,18.206,18.1155,18.1642,45100.0
2008-04-07 09:50:00,26.08,26.2,26.05,26.12,40800.0,18.1572,18.2408,18.1364,18.1851,40800.0
2008-04-07 10:00:00,26.13,26.2,26.13,26.16,35600.0,18.1921,18.2408,18.1921,18.2129,35600.0
2008-04-07 10:10:00,26.15,26.22,26.13,26.13,34200.0,18.206,18.2547,18.1921,18.1921,34200.0
2008-04-07 10:20:00,26.13,26.22,26.1,26.1,19600.0,18.1921,18.2547,18.1712,18.1712,19600.0
2008-04-07 10:30:00,26.1,26.15,26.1,26.14,12800.0,18.1712,18.206,18.1712,18.199,12800.0
2008-04-07 10:40:00,26.14,26.27,26.14,26.25,23200.0,18.199,18.2895,18.199,18.2756,23200.0
2008-04-07 10:50:00,26.23,26.23,26.19,26.22,10500.0,18.2617,18.2617,18.2338,18.2547,10500.0
2008-04-07 11:00:00,26.22,26.29,26.15,26.15,21700.0,18.2547,18.3035,18.206,18.206,21700.0
2008-04-07 11:10:00,26.15,26.2,26.14,26.2,53900.0,18.206,18.2408,18.199,18.2408,53900.0
2008-04-07 11:20:00,26.19,26.21,26.17,26.19,11200.0,18.2338,18.2478,18.2199,18.2338,11200.0
2008-04-07 11:30:00,26.18,26.27,26.18,26.25,26600.0,18.2269,18.2895,18.2269,18.2756,26600.0
2008-04-07 11:40:00,26.23,26.24,26.18,26.21,11100.0,18.2617,18.2686,18.2269,18.2478,11100.0
2008-04-07 11:50:00,26.21,26.21,26.18,26.18,10200.0,18.2478,18.2478,18.2269,18.2269,10200.0
2008-04-07 12:00:00,26.18,26.2,26.15,26.15,13400.0,18.2269,18.2408,18.206,18.206,13400.0
2008-04-07 12:10:00,26.15,26.22,26.14,26.21,14100.0,18.206,18.2547,18.199,18.2478,14100.0
2008-04-07 12:20:00,26.22,26.3,26.22,26.3,8500.0,18.2547,18.3104,18.2547,18.3104,8500.0
2008-04-07 12:30:00,26.3,26.32,26.27,26.3,17000.0,18.3104,18.3243,18.2895,18.3104,17000.0
2008-04-07 12:40:00,26.29,26.34,26.23,26.31,51100.0,18.3035,18.3383,18.2617,18.3174,51100.0
2008-04-07 12:50:00,26.3,26.3,26.24,26.27,14600.0,18.3104,18.3104,18.2686,18.2895,14600.0
2008-04-07 13:00:00,26.26,26.28,26.25,26.26,6800.0,18.2826,18.2965,18.2756,18.2826,6800.0
2008-04-07 13:10:00,26.27,26.28,26.25,26.25,12800.0,18.2895,18.2965,18.2756,18.2756,12800.0
2008-04-07 13:20:00,26.25,26.3,26.25,26.27,31200.0,18.2756,18.3104,18.2756,18.2895,31200.0
2008-04-07 13:30:00,26.26,26.31,26.25,26.27,13300.0,18.2826,18.3174,18.2756,18.2895,13300.0
2008-04-07 13:40:00,26.26,26.3,26.25,26.27,12500.0,18.2826,18.3104,18.2756,18.2895,12500.0
2008-04-07 13:50:00,26.26,26.28,26.24,26.24,11900.0,18.2826,18.2965,18.2686,18.2686,11900.0
2008-04-07 14:00:00,26.25,26.28,26.25,26.25,14500.0,18.2756,18.2965,18.2756,18.2756,14500.0
2008-04-07 14:10:00,26.25,26.28,26.23,26.23,13600.0,18.2756,18.2965,18.2617,18.2617,13600.0
2008-04-07 14:20:00,26.23,26.24,26.2,26.21,33800.0,18.2617,18.2686,18.2408,18.2478,33800.0
2008-04-07 14:30:00,26.21,26.25,26.18,26.21,39800.0,18.2478,18.2756,18.2269,18.2478,39800.0
2008-04-07 14:40:00,26.2,26.23,26.18,26.2,28400.0,18.2408,18.2617,18.2269,18.2408,28400.0
2008-04-07 14:50:00,26.2,26.25,26.19,26.21,29000.0,18.2408,18.2756,18.2338,18.2478,29000.0
2008-04-07 15:00:00,26.2,26.21,26.12,26.13,48000.0,18.2408,18.2478,18.1851,18.1921,48000.0
2008-04-07 15:10:00,26.14,26.18,26.1,26.13,48900.0,18.199,18.2269,18.1712,18.1921,48900.0
2008-04-07 15:20:00,26.14,26.19,26.1,26.19,45400.0,18.199,18.2338,18.1712,18.2338,45400.0
2008-04-07 15:30:00,26.18,26.18,26.04,26.05,56100.0,18.2269,18.2269,18.1294,18.1364,56100.0
2008-04-07 15:40:00,26.07,26.13,26.04,26.11,34800.0,18.1503,18.1921,18.1294,18.1781,34800.0
2008-04-07 15:50:00,26.1,26.13,26.04,26.11,51600.0,18.1712,18.1921,18.1294,18.1781,51600.0
2008-04-08 09:30:00,25.97,26.2,25.97,26.05,31500.0,18.0807,18.2408,18.0807,18.1364,31500.0
2008-04-08 09:40:00,26.04,26.1,25.78,25.92,44700.0,18.1294,18.1712,17.9484,18.0459,44700.0
2008-04-08 09:50:00,25.92,25.93,25.64,25.64,38300.0,18.0459,18.0528,17.8509,17.8509,38300.0
2008-04-08 10:00:00,25.63,25.65,25.55,25.58,35900.0,17.844,17.8579,17.7883,17.8091,35900.0
2008-04-08 10:10:00,25.58,25.64,25.55,25.57,26200.0,17.8091,17.8509,17.7883,17.8022,26200.0
2008-04-08 10:20:00,25.58,25.63,25.57,25.59,44300.0,17.8091,17.844,17.8022,17.8161,44300.0
2008-04-08 10:30:00,25.59,25.64,25.56,25.6,22300.0,17.8161,17.8509,17.7952,17.8231,22300.0
2008-04-08 10:40:00,25.6,25.66,25.53,25.56,149900.0,17.8231,17.8648,17.7743,17.7952,149900.0
2008-04-08 10:50:00,25.55,25.57,25.4,25.44,29900.0,17.7883,17.8022,17.6838,17.7117,29900.0
2008-04-08 11:00:00,25.44,25.52,25.4,25.5,15500.0,17.7117,17.7674,17.6838,17.7534,15500.0
2008-04-08 11:10:00,25.5,25.55,25.46,25.55,13100.0,17.7534,17.7883,17.7256,17.7883,13100.0
2008-04-08 11:20:00,25.54,25.59,25.48,25.55,17200.0,17.7813,17.8161,17.7395,17.7883,17200.0
2008-04-08 11:30:00,25.56,25.65,25.54,25.56,28800.0,17.7952,17.8579,17.7813,17.7952,28800.0
2008-04-08 11:40:00,25.56,25.57,25.44,25.44,32500.0,17.7952,17.8022,17.7117,17.7117,32500.0
2008-04-08 11:50:00,25.43,25.55,25.4,25.55,17500.0,17.7047,17.7883,17.6838,17.7883,17500.0
2008-04-08 12:00:00,25.55,25.68,25.52,25.67,39400.0,17.7883,17.8788,17.7674,17.8718,39400.0
2008-04-08 12:10:00,25.67,25.73,25.61,25.67,43200.0,17.8718,17.9136,17.83,17.8718,43200.0
2008-04-08 12:20:00,25.66,25.67,25.57,25.57,20100.0,17.8648,17.8718,17.8022,17.8022,20100.0
2008-04-08 12:30:00,25.58,25.59,25.5,25.52,14300.0,17.8091,17.8161,17.7534,17.7674,14300.0
2008-04-08 12:40:00,25.53,25.61,25.5,25.58,37300.0,17.7743,17.83,17.7534,17.8091,37300.0
2008-04-08 12:50:00,25.58,25.61,25.5,25.52,29300.0,17.8091,17.83,17.7534,17.7674,29300.0
2008-04-08 13:00:00,25.53,25.54,25.41,25.41,57200.0,17.7743,17.7813,17.6908,17.6908,57200.0
2008-04-08 13:10:00,25.44,25.49,25.41,25.43,12400.0,17.7117,17.7465,17.6908,17.7047,12400.0
2008-04-08 13:20:00,25.43,25.43,25.34,25.34,19000.0,17.7047,17.7047,17.642,17.642,19000.0
2008-04-08 13:30:00,25.35,25.39,25.29,25.36,48100.0,17.649,17.6769,17.6072,17.656,48100.0
2008-04-08 13:40:00,25.35,25.36,25.32,25.34,13300.0,17.649,17.656,17.6281,17.642,13300.0
2008-04-08 13:50:00,25.35,25.37,25.27,25.3,18800.0,17.649,17.6629,17.5933,17.6142,18800.0
2008-04-08 14:00:00,25.28,25.28,25.21,25.24,37600.0,17.6003,17.6003,17.5515,17.5724,37600.0
2008-04-08 14:10:00,25.22,25.32,25.2,25.3,43400.0,17.5585,17.6281,17.5446,17.6142,43400.0
2008-04-08 14:20:00,25.31,25.36,25.23,25.33,24400.0,17.6212,17.656,17.5655,17.6351,24400.0
2008-04-08 14:30:00,25.33,25.36,25.26,25.32,17900.0,17.6351,17.656,17.5864,17.6281,17900.0
2008-04-08 14:40:00,25.33,25.34,25.23,25.32,32700.0,17.6351,17.642,17.5655,17.6281,32700.0
2008-04-08 14:50:00,25.32,25.4,25.31,25.39,32100.0,17.6281,17.6838,17.6212,17.6769,32100.0
2008-04-08 15:00:00,25.37,25.46,25.35,25.41,50100.0,17.6629,17.7256,17.649,17.6908,50100.0
2008-04-08 15:10:00,25.39,25.46,25.39,25.42,37900.0,17.6769,17.7256,17.6769,17.6977,37900.0
2008-04-08 15:20:00,25.41,25.43,25.31,25.42,49000.0,17.6908,17.7047,17.6212,17.6977,49000.0
2008-04-08 15:30:00,25.42,25.44,25.31,25.32,55000.0,17.6977,17.7117,17.6212,17.6281,55000.0
2008-04-08 15:40:00,25.32,25.4,25.26,25.35,87400.0,17.6281,17.6838,17.5864,17.649,87400.0
2008-04-08 15:50:00,25.35,25.42,25.33,25.39,92500.0,17.649,17.6977,17.6351,17.6769,92500.0
2008-04-09 09:30:00,25.38,25.6,25.31,25.52,18400.0,17.6699,17.8231,17.6212,17.7674,18400.0
2008-04-09 09:40:00,25.49,25.49,25.22,25.3,7600.0,17.7465,17.7465,17.5585,17.6142,7600.0
2008-04-09 09:50:00,25.28,25.35,25.2,25.26,15000.0,17.6003,17.649,17.5446,17.5864,15000.0
2008-04-09 10:00:00,25.26,25.28,25.08,25.11,24200.0,17.5864,17.6003,17.461,17.4819,24200.0
2008-04-09 10:10:00,25.11,25.26,25.11,25.18,15400.0,17.4819,17.5864,17.4819,17.5307,15400.0
2008-04-09 10:20:00,25.17,25.18,25.05,25.06,11800.0,17.5237,17.5307,17.4401,17.4471,11800.0
2008-04-09 10:30:00,25.05,25.06,24.81,24.82,75500.0,17.4401,17.4471,17.2731,17.28,75500.0
2008-04-09 10:40:00,24.82,24.92,24.81,24.91,22000.0,17.28,17.3496,17.2731,17.3427,22000.0
2008-04-09 10:50:00,24.91,24.93,24.86,24.9,14700.0,17.3427,17.3566,17.3079,17.3357,14700.0
2008-04-09 11:00:00,24.9,24.96,24.89,24.95,15400.0,17.3357,17.3775,17.3288,17.3705,15400.0
2008-04-09 11:10:00,24.96,24.98,24.93,24.93,32600.0,17.3775,17.3914,17.3566,17.3566,32600.0
2008-04-09 11:20:00,24.94,24.94,24.7,24.72,189600.0,17.3636,17.3636,17.1965,17.2104,189600.0
2008-04-09 11:30:00,24.72,24.79,24.7,24.75,40900.0,17.2104,17.2591,17.1965,17.2313,40900.0
2008-04-09 11:40:00,24.75,24.86,24.74,24.86,16500.0,17.2313,17.3079,17.2243,17.3079,16500.0
2008-04-09 11:50:00,24.86,24.86,24.74,24.75,26500.0,17.3079,17.3079,17.2243,17.2313,26500.0
2008-04-09 12:00:00,24.74,24.82,24.74,24.82,12000.0,17.2243,17.28,17.2243,17.28,12000.0
2008-04-09 12:10:00,24.82,24.9,24.81,24.85,39600.0,17.28,17.3357,17.2731,17.3009,39600.0
2008-04-09 12:20:00,24.85,24.95,24.83,24.85,46900.0,17.3009,17.3705,17.287,17.3009,46900.0
2008-04-09 12:30:00,24.85,24.91,24.85,24.87,89300.0,17.3009,17.3427,17.3009,17.3148,89300.0
2008-04-09 12:40:00,24.88,24.9,24.85,24.89,38300.0,17.3218,17.3357,17.3009,17.3288,38300.0
2008-04-09 12:50:00,24.89,24.9,24.84,24.85,41300.0,17.3288,17.3357,17.2939,17.3009,41300.0
2008-04-09 13:00:00,24.85,24.89,24.8,24.86,26900.0,17.3009,17.3288,17.2661,17.3079,26900.0
2008-04-09 13:10:00,24.86,24.9,24.84,24.9,64500.0,17.3079,17.3357,17.2939,17.3357,64500.0
2008-04-09 13:20:00,24.9,24.9,24.85,24.85,25300.0,17.3357,17.3357,17.3009,17.3009,25300.0
2008-04-09 13:30:00,24.85,24.94,24.85,24.88,34400.0,17.3009,17.3636,17.3009,17.3218,34400.0
2008-04-09 13:40:00,24.88,24.96,24.87,24.9,34500.0,17.3218,17.3775,17.3148,17.3357,34500.0
2008-04-09 13:50:00,24.89,24.99,24.89,24.96,92600.0,17.3288,17.3984,17.3288,17.3775,92600.0
2008-04-09 14:00:00,24.97,25.07,24.96,24.97,84500.0,17.3845,17.4541,17.3775,17.3845,84500.0
2008-04-09 14:10:00,24.97,24.98,24.9,24.92,31900.0,17.3845,17.3914,17.3357,17.3496,31900.0
2008-04-09 14:20:00,24.92,24.99,24.88,24.9,79600.0,17.3496,17.3984,17.3218,17.3357,79600.0
2008-04-09 14:30:00,24.89,24.92,24.83,24.9,29700.0,17.3288,17.3496,17.287,17.3357,29700.0
2008-04-09 14:40:00,24.88,24.88,24.83,24.84,8600.0,17.3218,17.3218,17.287,17.2939,8600.0
2008-04-09 14:50:00,24.82,24.83,24.75,24.75,31300.0,17.28,17.287,17.2313,17.2313,31300.0
2008-04-09 15:00:00,24.76,24.8,24.67,24.69,19100.0,17.2382,17.2661,17.1756,17.1895,19100.0
2008-04-09 15:10:00,24.7,24.72,24.66,24.7,25600.0,17.1965,17.2104,17.1686,17.1965,25600.0
2008-04-09 15:20:00,24.7,24.78,24.67,24.67,27500.0,17.1965,17.2522,17.1756,17.1756,27500.0
2008-04-09 15:30:00,24.69,24.73,24.66,24.71,49800.0,17.1895,17.2174,17.1686,17.2034,49800.0
2008-04-09 15:40:00,24.71,24.71,24.61,24.64,67500.0,17.2034,17.2034,17.1338,17.1547,67500.0
2008-04-09 15:50:00,24.63,24.68,24.56,24.65,65800.0,17.1477,17.1825,17.099,17.1617,65800.0
2008-04-10 09:30:00,24.69,25.06,24.5,25.01,14000.0,17.1895,17.4471,17.0572,17.4123,14000.0
2008-04-10 09:40:00,25.01,25.2,25.0,25.05,83800.0,17.4123,17.5446,17.4053,17.4401,83800.0
2008-04-10 09:50:00,25.05,25.05,24.9,24.96,20800.0,17.4401,17.4401,17.3357,17.3775,20800.0
2008-04-10 10:00:00,24.97,25.36,24.96,25.36,35200.0,17.3845,17.656,17.3775,17.656,35200.0
2008-04-10 10:10:00,25.33,25.49,25.31,25.4,61300.0,17.6351,17.7465,17.6212,17.6838,61300.0
2008-04-10 10:20:00,25.39,25.72,25.32,25.69,28100.0,17.6769,17.9066,17.6281,17.8857,28100.0
2008-04-10 10:30:00,25.69,25.91,25.66,25.8,93400.0,17.8857,18.0389,17.8648,17.9623,93400.0
2008-04-10 10:40:00,25.79,26.05,25.77,26.04,42200.0,17.9553,18.1364,17.9414,18.1294,42200.0
2008-04-10 10:50:00,26.01,26.17,25.92,25.99,91300.0,18.1085,18.2199,18.0459,18.0946,91300.0
2008-04-10 11:00:00,26.0,26.02,25.86,25.9,48700.0,18.1015,18.1155,18.0041,18.0319,48700.0
2008-04-10 11:10:00,25.9,26.15,25.9,26.14,17100.0,18.0319,18.206,18.0319,18.199,17100.0
2008-04-10 11:20:00,26.14,26.16,25.93,25.93,19600.0,18.199,18.2129,18.0528,18.0528,19600.0
2008-04-10 11:30:00,25.9,25.95,25.9,25.9,21600.0,18.0319,18.0667,18.0319,18.0319,21600.0
2008-04-10 11:40:00,25.9,25.95,25.9,25.92,10700.0,18.0319,18.0667,18.0319,18.0459,10700.0
2008-04-10 11:50:00,25.91,26.09,25.89,26.06,25700.0,18.0389,18.1642,18.025,18.1433,25700.0
2008-04-10 12:00:00,26.06,26.09,25.89,25.9,26700.0,18.1433,18.1642,18.025,18.0319,26700.0
2008-04-10 12:10:00,25.86,25.89,25.8,25.89,7300.0,18.0041,18.025,17.9623,18.025,7300.0
2008-04-10 12:20:00,25.87,25.94,25.87,25.91,16100.0,18.011,18.0598,18.011,18.0389,16100.0
2008-04-10 12:30:00,25.91,26.0,25.9,25.97,14600.0,18.0389,18.1015,18.0319,18.0807,14600.0
2008-04-10 12:40:00,25.98,26.01,25.77,25.8,11100.0,18.0876,18.1085,17.9414,17.9623,11100.0
2008-04-10 12:50:00,25.8,25.8,25.72,25.76,12400.0,17.9623,17.9623,17.9066,17.9345,12400.0
2008-04-10 13:00:00,25.74,25.86,25.73,25.8,13300.0,17.9205,18.0041,17.9136,17.9623,13300.0
2008-04-10 13:10:00,25.81,25.92,25.81,25.84,13400.0,17.9693,18.0459,17.9693,17.9902,13400.0
2008-04-10 13:20:00,25.84,25.87,25.82,25.87,7700.0,17.9902,18.011,17.9762,18.011,7700.0
2008-04-10 13:30:00,25.9,25.91,25.81,25.85,15800.0,18.0319,18.0389,17.9693,17.9971,15800.0
2008-04-10 13:40:00,25.86,25.99,25.84,25.98,22200.0,18.0041,18.0946,17.9902,18.0876,22200.0
2008-04-10 13:50:00,26.0,26.0,25.81,25.82,27700.0,18.1015,18.1015,17.9693,17.9762,27700.0
2008-04-10 14:00:00,25.82,25.89,25.82,25.87,15500.0,17.9762,18.025,17.9762,18.011,15500.0
2008-04-10 14:10:00,25.87,25.93,25.84,25.84,14200.0,18.011,18.0528,17.9902,17.9902,14200.0
2008-04-10 14:20:00,25.83,25.84,25.73,25.78,19100.0,17.9832,17.9902,17.9136,17.9484,19100.0
2008-04-10 14:30:00,25.77,25.77,25.67,25.68,68000.0,17.9414,17.9414,17.8718,17.8788,68000.0
2008-04-10 14:40:00,25.7,25.73,25.64,25.67,29000.0,17.8927,17.9136,17.8509,17.8718,29000.0
2008-04-10 14:50:00,25.67,25.78,25.63,25.71,15600.0,17.8718,17.9484,17.844,17.8996,15600.0
2008-04-10 15:00:00,25.72,25.77,25.69,25.72,24800.0,17.9066,17.9414,17.8857,17.9066,24800.0
2008-04-10 15:10:00,25.72,25.73,25.66,25.71,21900.0,17.9066,17.9136,17.8648,17.8996,21900.0
2008-04-10 15:20:00,25.71,25.75,25.65,25.71,32800.0,17.8996,17.9275,17.8579,17.8996,32800.0
2008-04-10 15:30:00,25.71,25.71,25.65,25.69,46300.0,17.8996,17.8996,17.8579,17.8857,46300.0
2008-04-10 15:40:00,25.7,25.76,25.66,25.71,68200.0,17.8927,17.9345,17.8648,17.8996,68200.0
2008-04-10 15:50:00,25.69,25.78,25.65,25.78,58600.0,17.8857,17.9484,17.8579,17.9484,58600.0
2008-04-11 09:30:00,25.56,25.57,25.41,25.46,14300.0,17.7952,17.8022,17.6908,17.7256,14300.0
2008-04-11 09:40:00,25.45,25.49,25.15,25.24,24400.0,17.7186,17.7465,17.5098,17.5724,24400.0
2008-04-11 09:50:00,25.25,25.3,25.06,25.07,28400.0,17.5794,17.6142,17.4471,17.4541,28400.0
2008-04-11 10:00:00,25.09,25.12,24.93,24.93,35700.0,17.468,17.4889,17.3566,17.3566,35700.0
2008-04-11 10:10:00,24.95,25.32,24.92,25.31,29400.0,17.3705,17.6281,17.3496,17.6212,29400.0
2008-04-11 10:20:00,25.29,25.29,25.19,25.23,16000.0,17.6072,17.6072,17.5376,17.5655,16000.0
2008-04-11 10:30:00,25.23,25.4,25.22,25.34,25000.0,17.5655,17.6838,17.5585,17.642,25000.0
2008-04-11 10:40:00,25.34,25.65,25.34,25.6,24400.0,17.642,17.8579,17.642,17.8231,24400.0
2008-04-11 10:50:00,25.63,25.66,25.56,25.6,22600.0,17.844,17.8648,17.7952,17.8231,22600.0
2008-04-11 11:00:00,25.56,25.68,25.48,25.67,25100.0,17.7952,17.8788,17.7395,17.8718,25100.0
2008-04-11 11:10:00,25.68,25.72,25.5,25.51,10200.0,17.8788,17.9066,17.7534,17.7604,10200.0
2008-04-11 11:20:00,25.5,25.58,25.5,25.53,5500.0,17.7534,17.8091,17.7534,17.7743,5500.0
2008-04-11 11:30:00,25.5,25.55,25.5,25.53,4600.0,17.7534,17.7883,17.7534,17.7743,4600.0
2008-04-11 11:40:00,25.54,25.54,25.5,25.51,9600.0,17.7813,17.7813,17.7534,17.7604,9600.0
2008-04-11 11:50:00,25.52,25.54,25.42,25.48,10500.0,17.7674,17.7813,17.6977,17.7395,10500.0
2008-04-11 12:00:00,25.47,25.48,25.42,25.42,5400.0,17.7326,17.7395,17.6977,17.6977,5400.0
2008-04-11 12:10:00,25.41,25.46,25.36,25.46,11900.0,17.6908,17.7256,17.656,17.7256,11900.0
2008-04-11 12:20:00,25.45,25.54,25.36,25.4,27800.0,17.7186,17.7813,17.656,17.6838,27800.0
2008-04-11 12:30:00,25.4,25.44,25.39,25.42,13700.0,17.6838,17.7117,17.6769,17.6977,13700.0
2008-04-11 12:40:00,25.42,25.46,25.41,25.45,8000.0,17.6977,17.7256,17.6908,17.7186,8000.0
2008-04-11 12:50:00,25.45,25.46,25.42,25.45,15700.0,17.7186,17.7256,17.6977,17.7186,15700.0
2008-04-11 13:00:00,25.45,25.45,25.35,25.38,9200.0,17.7186,17.7186,17.649,17.6699,9200.0
2008-04-11 13:10:00,25.38,25.41,25.36,25.41,4400.0,17.6699,17.6908,17.656,17.6908,4400.0
2008-04-11 13:20:00,25.38,25.4,25.31,25.31,8400.0,17.6699,17.6838,17.6212,17.6212,8400.0
2008-04-11 13:30:00,25.29,25.29,25.18,25.24,9500.0,17.6072,17.6072,17.5307,17.5724,9500.0
2008-04-11 13:40:00,25.25,25.27,25.18,25.24,11800.0,17.5794,17.5933,17.5307,17.5724,11800.0
2008-04-11 13:50:00,25.25,25.3,25.17,25.25,12600.0,17.5794,17.6142,17.5237,17.5794,12600.0
2008-04-11 14:00:00,25.24,25.26,25.16,25.2,7900.0,17.5724,17.5864,17.5167,17.5446,7900.0
2008-04-11 14:10:00,25.2,25.2,25.07,25.1,10500.0,17.5446,17.5446,17.4541,17.475,10500.0
2008-04-11 14:20:00,25.11,25.13,25.08,25.13,11500.0,17.4819,17.4958,17.461,17.4958,11500.0
2008-04-11 14:30:00,25.13,25.15,25.11,25.11,8800.0,17.4958,17.5098,17.4819,17.4819,8800.0
2008-04-11 14:40:00,25.12,25.16,25.08,25.15,16700.0,17.4889,17.5167,17.461,17.5098,16700.0
2008-04-11 14:50:00,25.15,25.25,25.13,25.13,10900.0,17.5098,17.5794,17.4958,17.4958,10900.0
2008-04-11 15:00:00,25.13,25.14,25.06,25.06,17300.0,17.4958,17.5028,17.4471,17.4471,17300.0
2008-04-11 15:10:00,25.06,25.1,25.06,25.08,22200.0,17.4471,17.475,17.4471,17.461,22200.0
2008-04-11 15:20:00,25.08,25.15,25.07,25.15,22100.0,17.461,17.5098,17.4541,17.5098,22100.0
2008-04-11 15:30:00,25.12,25.12,25.08,25.1,40400.0,17.4889,17.4889,17.461,17.475,40400.0
2008-04-11 15:40:00,25.1,25.1,24.97,24.99,24600.0,17.475,17.475,17.3845,17.3984,24600.0
2008-04-11 15:50:00,24.98,25.11,24.97,25.11,60500.0,17.3914,17.4819,17.3845,17.4819,60500.0
2008-04-14 09:30:00,25.03,25.15,24.76,25.08,29900.0,17.4262,17.5098,17.2382,17.461,29900.0
2008-04-14 09:40:00,25.12,25.13,24.85,24.85,19100.0,17.4889,17.4958,17.3009,17.3009,19100.0
2008-04-14 09:50:00,24.82,24.92,24.73,24.87,18700.0,17.28,17.3496,17.2174,17.3148,18700.0
2008-04-14 10:00:00,24.88,25.02,24.84,24.86,12900.0,17.3218,17.4193,17.2939,17.3079,12900.0
2008-04-14 10:10:00,24.86,24.99,24.85,24.97,14900.0,17.3079,17.3984,17.3009,17.3845,14900.0
2008-04-14 10:20:00,24.97,25.15,24.97,25.13,16000.0,17.3845,17.5098,17.3845,17.4958,16000.0
2008-04-14 10:30:00,25.14,25.41,25.13,25.36,37800.0,17.5028,17.6908,17.4958,17.656,37800.0
2008-04-14 10:40:00,25.35,25.39,25.18,25.19,28700.0,17.649,17.6769,17.5307,17.5376,28700.0
2008-04-14 10:50:00,25.18,25.32,25.15,25.29,22400.0,17.5307,17.6281,17.5098,17.6072,22400.0
2008-04-14 11:00:00,25.27,25.33,25.24,25.24,19100.0,17.5933,17.6351,17.5724,17.5724,19100.0
2008-04-14 11:10:00,25.21,25.22,25.17,25.18,8100.0,17.5515,17.5585,17.5237,17.5307,8100.0
2008-04-14 11:20:00,25.18,25.18,25.03,25.04,11400.0,17.5307,17.5307,17.4262,17.4332,11400.0
2008-04-14 11:30:00,25.03,25.1,25.02,25.1,10700.0,17.4262,17.475,17.4193,17.475,10700.0
2008-04-14 11:40:00,25.11,25.17,25.03,25.07,12800.0,17.4819,17.5237,17.4262,17.4541,12800.0
2008-04-14 11:50:00,25.07,25.09,25.02,25.02,6500.0,17.4541,17.468,17.4193,17.4193,6500.0
2008-04-14 12:00:00,25.03,25.12,25.02,25.11,69400.0,17.4262,17.4889,17.4193,17.4819,69400.0
2008-04-14 12:10:00,25.12,25.12,25.04,25.08,10200.0,17.4889,17.4889,17.4332,17.461,10200.0
2008-04-14 12:20:00,25.09,25.24,25.08,25.24,16600.0,17.468,17.5724,17.461,17.5724,16600.0
2008-04-14 12:30:00,25.23,25.34,25.2,25.29,20000.0,17.5655,17.642,17.5446,17.6072,20000.0
2008-04-14 12:40:00,25.3,25.41,25.24,25.35,48300.0,17.6142,17.6908,17.5724,17.649,48300.0
2008-04-14 12:50:00,25.35,25.42,25.32,25.33,13100.0,17.649,17.6977,17.6281,17.6351,13100.0
2008-04-14 13:00:00,25.33,25.34,25.27,25.29,9500.0,17.6351,17.642,17.5933,17.6072,9500.0
2008-04-14 13:10:00,25.3,25.31,25.19,25.19,17300.0,17.6142,17.6212,17.5376,17.5376,17300.0
2008-04-14 13:20:00,25.21,25.33,25.19,25.33,19100.0,17.5515,17.6351,17.5376,17.6351,19100.0
2008-04-14 13:30:00,25.33,25.37,25.26,25.28,14600.0,17.6351,17.6629,17.5864,17.6003,14600.0
2008-04-14 13:40:00,25.26,25.31,25.21,25.21,10700.0,17.5864,17.6212,17.5515,17.5515,10700.0
2008-04-14 13:50:00,25.21,25.27,25.2,25.23,8600.0,17.5515,17.5933,17.5446,17.5655,8600.0
2008-04-14 14:00:00,25.21,25.23,25.18,25.18,18100.0,17.5515,17.5655,17.5307,17.5307,18100.0
2008-04-14 14:10:00,25.18,25.21,25.15,25.15,20800.0,17.5307,17.5515,17.5098,17.5098,20800.0
2008-04-14 14:20:00,25.16,25.19,25.13,25.15,29700.0,17.5167,17.5376,17.4958,17.5098,29700.0
2008-04-14 14:30:00,25.14,25.17,25.13,25.14,18100.0,17.5028,17.5237,17.4958,17.5028,18100.0
2008-04-14 14:40:00,25.13,25.16,25.13,25.14,16600.0,17.4958,17.5167,17.4958,17.5028,16600.0
2008-04-14 14:50:00,25.14,25.14,25.07,25.07,18600.0,17.5028,17.5028,17.4541,17.4541,18600.0
2008-04-14 15:00:00,25.06,25.07,24.98,24.98,17400.0,17.4471,17.4541,17.3914,17.3914,17400.0
2008-04-14 15:10:00,24.99,25.05,24.96,24.97,20700.0,17.3984,17.4401,17.3775,17.3845,20700.0
2008-04-14 15:20:00,24.97,25.0,24.97,24.97,17100.0,17.3845,17.4053,17.3845,17.3845,17100.0
2008-04-14 15:30:00,24.98,25.01,24.96,24.99,135500.0,17.3914,17.4123,17.3775,17.3984,135500.0
2008-04-14 15:40:00,24.99,25.06,24.99,25.04,175300.0,17.3984,17.4471,17.3984,17.4332,175300.0
2008-04-14 15:50:00,25.04,25.08,25.0,25.06,466200.0,17.4332,17.461,17.4053,17.4471,466200.0
2008-04-15 09:30:00,25.05,25.5,25.05,25.09,16800.0,17.4401,17.7534,17.4401,17.468,16800.0
2008-04-15 09:40:00,25.06,25.22,25.0,25.2,52000.0,17.4471,17.5585,17.4053,17.5446,52000.0
2008-04-15 09:50:00,25.2,25.38,25.2,25.28,27800.0,17.5446,17.6699,17.5446,17.6003,27800.0
2008-04-15 10:00:00,25.28,25.29,25.14,25.18,21100.0,17.6003,17.6072,17.5028,17.5307,21100.0
2008-04-15 10:10:00,25.17,25.2,25.12,25.18,15300.0,17.5237,17.5446,17.4889,17.5307,15300.0
2008-04-15 10:20:00,25.16,25.17,25.11,25.12,11700.0,17.5167,17.5237,17.4819,17.4889,11700.0
2008-04-15 10:30:00,25.12,25.23,25.12,25.23,19600.0,17.4889,17.5655,17.4889,17.5655,19600.0
2008-04-15 10:40:00,25.22,25.3,25.2,25.25,12500.0,17.5585,17.6142,17.5446,17.5794,12500.0
2008-04-15 10:50:00,25.23,25.23,25.02,25.2,26700.0,17.5655,17.5655,17.4193,17.5446,26700.0
2008-04-15 11:00:00,25.2,25.2,25.12,25.15,11800.0,17.5446,17.5446,17.4889,17.5098,11800.0
2008-04-15 11:10:00,25.16,25.17,25.08,25.14,7900.0,17.5167,17.5237,17.461,17.5028,7900.0
2008-04-15 11:20:00,25.14,25.24,25.12,25.18,11500.0,17.5028,17.5724,17.4889,17.5307,11500.0
2008-04-15 11:30:00,25.16,25.16,24.98,24.98,35900.0,17.5167,17.5167,17.3914,17.3914,35900.0
2008-04-15 11:40:00,24.98,25.11,24.86,25.11,21600.0,17.3914,17.4819,17.3079,17.4819,21600.0
2008-04-15 11:50:00,25.11,25.13,25.04,25.08,10200.0,17.4819,17.4958,17.4332,17.461,10200.0
2008-04-15 12:00:00,25.09,25.11,24.98,24.99,14100.0,17.468,17.4819,17.3914,17.3984,14100.0
2008-04-15 12:10:00,24.97,25.02,24.94,24.95,13200.0,17.3845,17.4193,17.3636,17.3705,13200.0
2008-04-15 12:20:00,24.94,25.01,24.9,25.0,15100.0,17.3636,17.4123,17.3357,17.4053,15100.0
2008-04-15 12:30:00,25.0,25.1,25.0,25.09,72000.0,17.4053,17.475,17.4053,17.468,72000.0
2008-04-15 12:40:00,25.09,25.1,25.0,25.0,9300.0,17.468,17.475,17.4053,17.4053,9300.0
2008-04-15 12:50:00,25.01,25.09,24.97,25.03,8200.0,17.4123,17.468,17.3845,17.4262,8200.0
2008-04-15 13:00:00,25.04,25.06,25.01,25.02,9400.0,17.4332,17.4471,17.4123,17.4193,9400.0
2008-04-15 13:10:00,25.01,25.08,24.97,25.06,8800.0,17.4123,17.461,17.3845,17.4471,8800.0
2008-04-15 13:20:00,25.07,25.07,25.04,25.05,4400.0,17.4541,17.4541,17.4332,17.4401,4400.0
2008-04-15 13:30:00,25.06,25.06,25.04,25.04,5400.0,17.4471,17.4471,17.4332,17.4332,5400.0
2008-04-15 13:40:00,25.04,25.14,25.03,25.12,4700.0,17.4332,17.5028,17.4262,17.4889,4700.0
2008-04-15 13:50:00,25.14,25.17,25.13,25.16,4200.0,17.5028,17.5237,17.4958,17.5167,4200.0
2008-04-15 14:00:00,25.15,25.15,25.08,25.11,13100.0,17.5098,17.5098,17.461,17.4819,13100.0
2008-04-15 14:10:00,25.11,25.14,25.08,25.08,5900.0,17.4819,17.5028,17.461,17.461,5900.0
2008-04-15 14:20:00,25.08,25.15,25.03,25.11,9100.0,17.461,17.5098,17.4262,17.4819,9100.0
2008-04-15 14:30:00,25.11,25.14,25.08,25.09,13600.0,17.4819,17.5028,17.461,17.468,13600.0
2008-04-15 14:40:00,25.1,25.13,25.0,25.01,11700.0,17.475,17.4958,17.4053,17.4123,11700.0
2008-04-15 14:50:00,25.01,25.03,25.0,25.01,9100.0,17.4123,17.4262,17.4053,17.4123,9100.0
2008-04-15 15:00:00,25.0,25.04,24.96,24.96,9100.0,17.4053,17.4332,17.3775,17.3775,9100.0
2008-04-15 15:10:00,24.97,25.05,24.97,25.04,32000.0,17.3845,17.4401,17.3845,17.4332,32000.0
2008-04-15 15:20:00,25.05,25.1,25.0,25.08,24300.0,17.4401,17.475,17.4053,17.461,24300.0
2008-04-15 15:30:00,25.09,25.13,25.06,25.06,18400.0,17.468,17.4958,17.4471,17.4471,18400.0
2008-04-15 15:40:00,25.06,25.08,24.99,24.99,23200.0,17.4471,17.461,17.3984,17.3984,23200.0
2008-04-15 15:50:00,24.99,25.1,24.99,25.09,30700.0,17.3984,17.475,17.3984,17.468,30700.0
2008-04-16 09:30:00,25.23,25.35,25.04,25.07,6900.0,17.5655,17.649,17.4332,17.4541,6900.0
2008-04-16 09:40:00,25.01,25.46,25.01,25.44,19900.0,17.4123,17.7256,17.4123,17.7117,19900.0
2008-04-16 09:50:00,25.44,25.45,25.29,25.3,11500.0,17.7117,17.7186,17.6072,17.6142,11500.0
2008-04-16 10:00:00,25.31,25.34,25.23,25.29,25200.0,17.6212,17.642,17.5655,17.6072,25200.0
2008-04-16 10:10:00,25.3,25.46,25.29,25.45,15700.0,17.6142,17.7256,17.6072,17.7186,15700.0
2008-04-16 10:20:00,25.44,25.68,25.44,25.64,26500.0,17.7117,17.8788,17.7117,17.8509,26500.0
2008-04-16 10:30:00,25.63,25.65,25.48,25.51,25400.0,17.844,17.8579,17.7395,17.7604,25400.0
2008-04-16 10:40:00,25.52,25.53,25.38,25.4,13600.0,17.7674,17.7743,17.6699,17.6838,13600.0
2008-04-16 10:50:00,25.4,25.55,25.4,25.5,10000.0,17.6838,17.7883,17.6838,17.7534,10000.0
2008-04-16 11:00:00,25.52,25.6,25.51,25.53,22500.0,17.7674,17.8231,17.7604,17.7743,22500.0
2008-04-16 11:10:00,25.53,25.6,25.51,25.58,14300.0,17.7743,17.8231,17.7604,17.8091,14300.0
2008-04-16 11:20:00,25.57,25.59,25.54,25.55,6600.0,17.8022,17.8161,17.7813,17.7883,6600.0
2008-04-16 11:30:00,25.54,25.6,25.53,25.59,34600.0,17.7813,17.8231,17.7743,17.8161,34600.0
2008-04-16 11:40:00,25.59,25.63,25.56,25.56,18700.0,17.8161,17.844,17.7952,17.7952,18700.0
2008-04-16 11:50:00,25.55,25.64,25.5,25.6,20000.0,17.7883,17.8509,17.7534,17.8231,20000.0
2008-04-16 12:00:00,25.58,25.59,25.56,25.57,5800.0,17.8091,17.8161,17.7952,17.8022,5800.0
2008-04-16 12:10:00,25.57,25.6,25.49,25.49,14900.0,17.8022,17.8231,17.7465,17.7465,14900.0
2008-04-16 12:20:00,25.5,25.5,25.47,25.49,4600.0,17.7534,17.7534,17.7326,17.7465,4600.0
2008-04-16 12:30:00,25.5,25.57,25.29,25.43,22500.0,17.7534,17.8022,17.6072,17.7047,22500.0
2008-04-16 12:40:00,25.4,25.43,25.36,25.42,13700.0,17.6838,17.7047,17.656,17.6977,13700.0
2008-04-16 12:50:00,25.42,25.52,25.4,25.46,28700.0,17.6977,17.7674,17.6838,17.7256,28700.0
2008-04-16 13:00:00,25.46,25.53,25.37,25.4,21600.0,17.7256,17.7743,17.6629,17.6838,21600.0
2008-04-16 13:10:00,25.4,25.44,25.37,25.38,14200.0,17.6838,17.7117,17.6629,17.6699,14200.0
2008-04-16 13:20:00,25.39,25.42,25.39,25.4,8100.0,17.6769,17.6977,17.6769,17.6838,8100.0
2008-04-16 13:30:00,25.4,25.42,25.31,25.33,25900.0,17.6838,17.6977,17.6212,17.6351,25900.0
2008-04-16 13:40:00,25.33,25.42,25.32,25.42,8700.0,17.6351,17.6977,17.6281,17.6977,8700.0
2008-04-16 13:50:00,25.41,25.42,25.39,25.4,9500.0,17.6908,17.6977,17.6769,17.6838,9500.0
2008-04-16 14:00:00,25.39,25.39,25.3,25.32,12100.0,17.6769,17.6769,17.6142,17.6281,12100.0
2008-04-16 14:10:00,25.31,25.39,25.29,25.39,26800.0,17.6212,17.6769,17.6072,17.6769,26800.0
2008-04-16 14:20:00,25.39,25.46,25.37,25.42,42700.0,17.6769,17.7256,17.6629,17.6977,42700.0
2008-04-16 14:30:00,25.41,25.41,25.3,25.31,19900.0,17.6908,17.6908,17.6142,17.6212,19900.0
2008-04-16 14:40:00,25.31,25.32,25.29,25.32,20200.0,17.6212,17.6281,17.6072,17.6281,20200.0
2008-04-16 14:50:00,25.3,25.33,25.29,25.3,34700.0,17.6142,17.6351,17.6072,17.6142,34700.0
2008-04-16 15:00:00,25.3,25.3,25.29,25.3,21300.0,17.6142,17.6142,17.6072,17.6142,21300.0
2008-04-16 15:10:00,25.3,25.3,25.29,25.29,26600.0,17.6142,17.6142,17.6072,17.6072,26600.0
2008-04-16 15:20:00,25.29,25.3,25.28,25.29,23500.0,17.6072,17.6142,17.6003,17.6072,23500.0
2008-04-16 15:30:00,25.29,25.34,25.26,25.31,29600.0,17.6072,17.642,17.5864,17.6212,29600.0
2008-04-16 15:40:00,25.32,25.37,25.29,25.29,43500.0,17.6281,17.6629,17.6072,17.6072,43500.0
2008-04-16 15:50:00,25.29,25.37,25.29,25.29,79000.0,17.6072,17.6629,17.6072,17.6072,79000.0
2008-04-17 09:30:00,25.28,25.28,25.06,25.07,4900.0,17.6003,17.6003,17.4471,17.4541,4900.0
2008-04-17 09:40:00,25.08,25.4,25.08,25.32,19400.0,17.461,17.6838,17.461,17.6281,19400.0
2008-04-17 09:50:00,25.32,25.33,25.07,25.28,19500.0,17.6281,17.6351,17.4541,17.6003,19500.0
2008-04-17 10:00:00,25.25,25.25,25.06,25.17,21400.0,17.5794,17.5794,17.4471,17.5237,21400.0
2008-04-17 10:10:00,25.17,25.3,25.17,25.29,38300.0,17.5237,17.6142,17.5237,17.6072,38300.0
2008-04-17 10:20:00,25.27,25.27,25.13,25.17,10800.0,17.5933,17.5933,17.4958,17.5237,10800.0
2008-04-17 10:30:00,25.17,25.21,25.13,25.21,11300.0,17.5237,17.5515,17.4958,17.5515,11300.0
2008-04-17 10:40:00,25.23,25.36,25.23,25.24,40600.0,17.5655,17.656,17.5655,17.5724,40600.0
2008-04-17 10:50:00,25.24,25.28,25.21,25.28,13100.0,17.5724,17.6003,17.5515,17.6003,13100.0
2008-04-17 11:00:00,25.28,25.28,25.04,25.04,20900.0,17.6003,17.6003,17.4332,17.4332,20900.0
2008-04-17 11:10:00,25.04,25.16,25.03,25.12,11100.0,17.4332,17.5167,17.4262,17.4889,11100.0
2008-04-17 11:20:00,25.13,25.13,25.0,25.01,17500.0,17.4958,17.4958,17.4053,17.4123,17500.0
2008-04-17 11:30:00,25.01,25.08,25.0,25.08,11000.0,17.4123,17.461,17.4053,17.461,11000.0
2008-04-17 11:40:00,25.08,25.09,25.03,25.09,7100.0,17.461,17.468,17.4262,17.468,7100.0
2008-04-17 11:50:00,25.09,25.12,25.05,25.06,12300.0,17.468,17.4889,17.4401,17.4471,12300.0
2008-04-17 12:00:00,25.06,25.12,25.04,25.12,14200.0,17.4471,17.4889,17.4332,17.4889,14200.0
2008-04-17 12:10:00,25.12,25.19,25.11,25.18,16300.0,17.4889,17.5376,17.4819,17.5307,16300.0
2008-04-17 12:20:00,25.17,25.19,25.1,25.1,12200.0,17.5237,17.5376,17.475,17.475,12200.0
2008-04-17 12:30:00,25.11,25.11,25.02,25.08,11200.0,17.4819,17.4819,17.4193,17.461,11200.0
2008-04-17 12:40:00,25.08,25.11,25.06,25.1,12100.0,17.461,17.4819,17.4471,17.475,12100.0
2008-04-17 12:50:00,25.09,25.09,25.05,25.06,9700.0,17.468,17.468,17.4401,17.4471,9700.0
2008-04-17 13:00:00,25.06,25.11,25.06,25.09,6600.0,17.4471,17.4819,17.4471,17.468,6600.0
2008-04-17 13:10:00,25.11,25.11,25.06,25.08,9700.0,17.4819,17.4819,17.4471,17.461,9700.0
2008-04-17 13:20:00,25.07,25.1,25.02,25.1,22800.0,17.4541,17.475,17.4193,17.475,22800.0
2008-04-17 13:30:00,25.1,25.12,25.05,25.1,69700.0,17.475,17.4889,17.4401,17.475,69700.0
2008-04-17 13:40:00,25.09,25.1,25.02,25.03,6800.0,17.468,17.475,17.4193,17.4262,6800.0
2008-04-17 13:50:00,25.02,25.05,25.0,25.04,11800.0,17.4193,17.4401,17.4053,17.4332,11800.0
2008-04-17 14:00:00,25.05,25.07,25.04,25.04,11900.0,17.4401,17.4541,17.4332,17.4332,11900.0
2008-04-17 14:10:00,25.03,25.04,25.0,25.01,13600.0,17.4262,17.4332,17.4053,17.4123,13600.0
2008-04-17 14:20:00,25.01,25.05,25.0,25.04,17000.0,17.4123,17.4401,17.4053,17.4332,17000.0
2008-04-17 14:30:00,25.05,25.09,25.03,25.09,24800.0,17.4401,17.468,17.4262,17.468,24800.0
2008-04-17 14:40:00,25.08,25.1,25.0,25.0,12500.0,17.461,17.475,17.4053,17.4053,12500.0
2008-04-17 14:50:00,25.0,25.02,24.97,25.0,15800.0,17.4053,17.4193,17.3845,17.4053,15800.0
2008-04-17 15:00:00,25.01,25.1,25.01,25.09,11000.0,17.4123,17.475,17.4123,17.468,11000.0
2008-04-17 15:10:00,25.08,25.1,25.07,25.09,13000.0,17.461,17.475,17.4541,17.468,13000.0
2008-04-17 15:20:00,25.08,25.08,25.01,25.04,15500.0,17.461,17.461,17.4123,17.4332,15500.0
2008-04-17 15:30:00,25.03,25.06,25.02,25.05,45400.0,17.4262,17.4471,17.4193,17.4401,45400.0
2008-04-17 15:40:00,25.05,25.1,25.04,25.07,32200.0,17.4401,17.475,17.4332,17.4541,32200.0
2008-04-17 15:50:00,25.07,25.1,25.01,25.02,69100.0,17.4541,17.475,17.4123,17.4193,69100.0
2008-04-18 09:30:00,25.43,25.83,25.38,25.7,134800.0,17.7047,17.9832,17.6699,17.8927,134800.0
2008-04-18 09:40:00,25.7,25.7,25.33,25.4,58600.0,17.8927,17.8927,17.6351,17.6838,58600.0
2008-04-18 09:50:00,25.41,25.5,25.31,25.37,61800.0,17.6908,17.7534,17.6212,17.6629,61800.0
2008-04-18 10:00:00,25.35,25.37,25.3,25.35,27200.0,17.649,17.6629,17.6142,17.649,27200.0
2008-04-18 10:10:00,25.35,25.45,25.3,25.3,19500.0,17.649,17.7186,17.6142,17.6142,19500.0
2008-04-18 10:20:00,25.3,25.38,25.24,25.27,79900.0,17.6142,17.6699,17.5724,17.5933,79900.0
2008-04-18 10:30:00,25.26,25.41,25.22,25.36,45400.0,17.5864,17.6908,17.5585,17.656,45400.0
2008-04-18 10:40:00,25.37,25.39,25.26,25.26,19600.0,17.6629,17.6769,17.5864,17.5864,19600.0
2008-04-18 10:50:00,25.26,25.29,25.13,25.2,33900.0,17.5864,17.6072,17.4958,17.5446,33900.0
2008-04-18 11:00:00,25.19,25.31,25.11,25.13,37800.0,17.5376,17.6212,17.4819,17.4958,37800.0
2008-04-18 11:10:00,25.16,25.27,25.15,25.27,15700.0,17.5167,17.5933,17.5098,17.5933,15700.0
2008-04-18 11:20:00,25.26,25.32,25.26,25.3,24200.0,17.5864,17.6281,17.5864,17.6142,24200.0
2008-04-18 11:30:00,25.3,25.32,25.21,25.27,27000.0,17.6142,17.6281,17.5515,17.5933,27000.0
2008-04-18 11:40:00,25.3,25.39,25.29,25.39,21900.0,17.6142,17.6769,17.6072,17.6769,21900.0
2008-04-18 11:50:00,25.39,25.4,25.32,25.39,22800.0,17.6769,17.6838,17.6281,17.6769,22800.0
2008-04-18 12:00:00,25.38,25.47,25.36,25.47,34900.0,17.6699,17.7326,17.656,17.7326,34900.0
2008-04-18 12:10:00,25.47,25.52,25.45,25.52,27800.0,17.7326,17.7674,17.7186,17.7674,27800.0
2008-04-18 12:20:00,25.5,25.64,25.48,25.59,44200.0,17.7534,17.8509,17.7395,17.8161,44200.0
2008-04-18 12:30:00,25.6,25.61,25.48,25.49,17100.0,17.8231,17.83,17.7395,17.7465,17100.0
2008-04-18 12:40:00,25.49,25.63,25.47,25.52,24300.0,17.7465,17.844,17.7326,17.7674,24300.0
2008-04-18 12:50:00,25.51,25.54,25.48,25.54,19000.0,17.7604,17.7813,17.7395,17.7813,19000.0
2008-04-18 13:00:00,25.52,25.67,25.48,25.67,46900.0,17.7674,17.8718,17.7395,17.8718,46900.0
2008-04-18 13:10:00,25.67,25.76,25.65,25.74,46700.0,17.8718,17.9345,17.8579,17.9205,46700.0
2008-04-18 13:20:00,25.73,25.9,25.73,25.88,90700.0,17.9136,18.0319,17.9136,18.018,90700.0
2008-04-18 13:30:00,25.85,25.99,25.84,25.88,46500.0,17.9971,18.0946,17.9902,18.018,46500.0
2008-04-18 13:40:00,25.87,25.9,25.83,25.88,38200.0,18.011,18.0319,17.9832,18.018,38200.0
2008-04-18 13:50:00,25.88,25.9,25.85,25.89,17200.0,18.018,18.0319,17.9971,18.025,17200.0
2008-04-18 14:00:00,25.88,25.9,25.84,25.84,29700.0,18.018,18.0319,17.9902,17.9902,29700.0
2008-04-18 14:10:00,25.83,25.88,25.81,25.84,58100.0,17.9832,18.018,17.9693,17.9902,58100.0
2008-04-18 14:20:00,25.84,25.85,25.67,25.68,30400.0,17.9902,17.9971,17.8718,17.8788,30400.0
2008-04-18 14:30:00,25.67,25.74,25.67,25.7,80100.0,17.8718,17.9205,17.8718,17.8927,80100.0
2008-04-18 14:40:00,25.7,25.85,25.7,25.83,29500.0,17.8927,17.9971,17.8927,17.9832,29500.0
2008-04-18 14:50:00,25.84,25.85,25.78,25.79,48900.0,17.9902,17.9971,17.9484,17.9553,48900.0
2008-04-18 15:00:00,25.79,25.83,25.76,25.81,28600.0,17.9553,17.9832,17.9345,17.9693,28600.0
2008-04-18 15:10:00,25.81,25.83,25.75,25.77,189500.0,17.9693,17.9832,17.9275,17.9414,189500.0
2008-04-18 15:20:00,25.76,25.86,25.74,25.85,28000.0,17.9345,18.0041,17.9205,17.9971,28000.0
2008-04-18 15:30:00,25.86,25.88,25.69,25.7,59600.0,18.0041,18.018,17.8857,17.8927,59600.0
2008-04-18 15:40:00,25.69,25.77,25.67,25.7,117600.0,17.8857,17.9414,17.8718,17.8927,117600.0
2008-04-18 15:50:00,25.7,25.96,25.69,25.82,199300.0,17.8927,18.0737,17.8857,17.9762,199300.0
2008-04-21 09:30:00,25.67,25.96,25.47,25.84,69300.0,17.8718,18.0737,17.7326,17.9902,69300.0
2008-04-21 09:40:00,25.85,26.07,25.81,25.91,17100.0,17.9971,18.1503,17.9693,18.0389,17100.0
2008-04-21 09:50:00,25.92,26.05,25.91,25.96,38100.0,18.0459,18.1364,18.0389,18.0737,38100.0
2008-04-21 10:00:00,25.94,26.11,25.85,26.09,27800.0,18.0598,18.1781,17.9971,18.1642,27800.0
2008-04-21 10:10:00,26.1,26.11,25.92,26.02,50200.0,18.1712,18.1781,18.0459,18.1155,50200.0
2008-04-21 10:20:00,26.04,26.13,26.02,26.03,35900.0,18.1294,18.1921,18.1155,18.1224,35900.0
2008-04-21 10:30:00,26.03,26.21,26.02,26.19,27800.0,18.1224,18.2478,18.1155,18.2338,27800.0
2008-04-21 10:40:00,26.2,26.21,26.08,26.1,22300.0,18.2408,18.2478,18.1572,18.1712,22300.0
2008-04-21 10:50:00,26.11,26.16,26.0,26.05,32200.0,18.1781,18.2129,18.1015,18.1364,32200.0
2008-04-21 11:00:00,26.06,26.07,26.0,26.02,25600.0,18.1433,18.1503,18.1015,18.1155,25600.0
2008-04-21 11:10:00,26.03,26.05,26.01,26.03,15600.0,18.1224,18.1364,18.1085,18.1224,15600.0
2008-04-21 11:20:00,26.01,26.07,25.99,26.03,54700.0,18.1085,18.1503,18.0946,18.1224,54700.0
2008-04-21 11:30:00,26.03,26.05,26.01,26.04,19300.0,18.1224,18.1364,18.1085,18.1294,19300.0
2008-04-21 11:40:00,26.03,26.23,26.02,26.23,38900.0,18.1224,18.2617,18.1155,18.2617,38900.0
2008-04-21 11:50:00,26.21,26.29,26.21,26.27,29500.0,18.2478,18.3035,18.2478,18.2895,29500.0
2008-04-21 12:00:00,26.25,26.33,26.25,26.28,31900.0,18.2756,18.3313,18.2756,18.2965,31900.0
2008-04-21 12:10:00,26.25,26.26,26.2,26.21,29300.0,18.2756,18.2826,18.2408,18.2478,29300.0
2008-04-21 12:20:00,26.21,26.22,26.18,26.18,21600.0,18.2478,18.2547,18.2269,18.2269,21600.0
2008-04-21 12:30:00,26.19,26.27,26.11,26.27,27900.0,18.2338,18.2895,18.1781,18.2895,27900.0
2008-04-21 12:40:00,26.27,26.27,26.18,26.2,22800.0,18.2895,18.2895,18.2269,18.2408,22800.0
2008-04-21 12:50:00,26.2,26.21,26.18,26.21,28900.0,18.2408,18.2478,18.2269,18.2478,28900.0
2008-04-21 13:00:00,26.2,26.29,26.2,26.29,13900.0,18.2408,18.3035,18.2408,18.3035,13900.0
2008-04-21 13:10:00,26.3,26.3,26.25,26.27,10200.0,18.3104,18.3104,18.2756,18.2895,10200.0
2008-04-21 13:20:00,26.27,26.28,26.23,26.24,11600.0,18.2895,18.2965,18.2617,18.2686,11600.0
2008-04-21 13:30:00,26.25,26.26,26.21,26.25,20100.0,18.2756,18.2826,18.2478,18.2756,20100.0
2008-04-21 13:40:00,26.26,26.26,26.24,26.25,30100.0,18.2826,18.2826,18.2686,18.2756,30100.0
2008-04-21 13:50:00,26.25,26.27,26.24,26.24,27200.0,18.2756,18.2895,18.2686,18.2686,27200.0
2008-04-21 14:00:00,26.24,26.25,26.2,26.2,18700.0,18.2686,18.2756,18.2408,18.2408,18700.0
2008-04-21 14:10:00,26.2,26.29,26.2,26.29,23400.0,18.2408,18.3035,18.2408,18.3035,23400.0
2008-04-21 14:20:00,26.27,26.3,26.2,26.29,24100.0,18.2895,18.3104,18.2408,18.3035,24100.0
2008-04-21 14:30:00,26.29,26.35,26.26,26.32,30400.0,18.3035,18.3452,18.2826,18.3243,30400.0
2008-04-21 14:40:00,26.32,26.38,26.28,26.36,29600.0,18.3243,18.3661,18.2965,18.3522,29600.0
2008-04-21 14:50:00,26.37,26.41,26.34,26.37,32000.0,18.3591,18.387,18.3383,18.3591,32000.0
2008-04-21 15:00:00,26.38,26.44,26.37,26.44,55200.0,18.3661,18.4079,18.3591,18.4079,55200.0
2008-04-21 15:10:00,26.42,26.46,26.39,26.41,50200.0,18.394,18.4218,18.3731,18.387,50200.0
2008-04-21 15:20:00,26.42,26.5,26.35,26.39,103800.0,18.394,18.4497,18.3452,18.3731,103800.0
2008-04-21 15:30:00,26.37,26.43,26.31,26.41,50800.0,18.3591,18.4009,18.3174,18.387,50800.0
2008-04-21 15:40:00,26.4,26.5,26.4,26.48,75300.0,18.38,18.4497,18.38,18.4357,75300.0
2008-04-21 15:50:00,26.48,26.6,26.46,26.53,182500.0,18.4357,18.5193,18.4218,18.4705,182500.0
2008-04-22 09:30:00,26.48,26.6,26.23,26.34,39300.0,18.4357,18.5193,18.2617,18.3383,39300.0
2008-04-22 09:40:00,26.36,26.43,25.82,26.31,101100.0,18.3522,18.4009,17.9762,18.3174,101100.0
2008-04-22 09:50:00,26.3,26.36,26.15,26.24,30100.0,18.3104,18.3522,18.206,18.2686,30100.0
2008-04-22 10:00:00,26.23,26.38,26.21,26.35,14200.0,18.2617,18.3661,18.2478,18.3452,14200.0
2008-04-22 10:10:00,26.32,26.32,26.1,26.11,15500.0,18.3243,18.3243,18.1712,18.1781,15500.0
2008-04-22 10:20:00,26.09,26.09,26.0,26.03,16400.0,18.1642,18.1642,18.1015,18.1224,16400.0
2008-04-22 10:30:00,26.03,26.08,25.87,25.9,24800.0,18.1224,18.1572,18.011,18.0319,24800.0
2008-04-22 10:40:00,25.9,26.04,25.88,25.99,30100.0,18.0319,18.1294,18.018,18.0946,30100.0
2008-04-22 10:50:00,25.99,26.02,25.92,25.99,17500.0,18.0946,18.1155,18.0459,18.0946,17500.0
2008-04-22 11:00:00,26.0,26.05,25.97,26.0,38500.0,18.1015,18.1364,18.0807,18.1015,38500.0
2008-04-22 11:10:00,25.98,26.06,25.97,25.98,22500.0,18.0876,18.1433,18.0807,18.0876,22500.0
2008-04-22 11:20:00,25.98,26.03,25.97,26.01,35900.0,18.0876,18.1224,18.0807,18.1085,35900.0
2008-04-22 11:30:00,26.0,26.02,25.9,25.9,58600.0,18.1015,18.1155,18.0319,18.0319,58600.0
2008-04-22 11:40:00,25.89,25.9,25.76,25.76,33800.0,18.025,18.0319,17.9345,17.9345,33800.0
2008-04-22 11:50:00,25.76,25.83,25.75,25.79,35800.0,17.9345,17.9832,17.9275,17.9553,35800.0
2008-04-22 12:00:00,25.78,25.79,25.73,25.74,26700.0,17.9484,17.9553,17.9136,17.9205,26700.0
2008-04-22 12:10:00,25.74,25.76,25.7,25.75,20800.0,17.9205,17.9345,17.8927,17.9275,20800.0
2008-04-22 12:20:00,25.75,25.76,25.73,25.75,79800.0,17.9275,17.9345,17.9136,17.9275,79800.0
2008-04-22 12:30:00,25.75,25.76,25.58,25.58,42500.0,17.9275,17.9345,17.8091,17.8091,42500.0
2008-04-22 12:40:00,25.58,25.62,25.46,25.55,45600.0,17.8091,17.837,17.7256,17.7883,45600.0
2008-04-22 12:50:00,25.55,25.63,25.51,25.63,36400.0,17.7883,17.844,17.7604,17.844,36400.0
2008-04-22 13:00:00,25.63,25.68,25.63,25.68,17000.0,17.844,17.8788,17.844,17.8788,17000.0
2008-04-22 13:10:00,25.68,25.72,25.67,25.72,28100.0,17.8788,17.9066,17.8718,17.9066,28100.0
2008-04-22 13:20:00,25.72,25.72,25.7,25.71,18700.0,17.9066,17.9066,17.8927,17.8996,18700.0
2008-04-22 13:30:00,25.71,25.83,25.71,25.8,41200.0,17.8996,17.9832,17.8996,17.9623,41200.0
2008-04-22 13:40:00,25.81,25.81,25.75,25.78,14700.0,17.9693,17.9693,17.9275,17.9484,14700.0
2008-04-22 13:50:00,25.77,25.82,25.77,25.81,23100.0,17.9414,17.9762,17.9414,17.9693,23100.0
2008-04-22 14:00:00,25.8,25.81,25.75,25.77,26300.0,17.9623,17.9693,17.9275,17.9414,26300.0
2008-04-22 14:10:00,25.78,25.82,25.75,25.75,42300.0,17.9484,17.9762,17.9275,17.9275,42300.0
2008-04-22 14:20:00,25.75,25.8,25.75,25.76,34400.0,17.9275,17.9623,17.9275,17.9345,34400.0
2008-04-22 14:30:00,25.75,25.85,25.75,25.84,56900.0,17.9275,17.9971,17.9275,17.9902,56900.0
2008-04-22 14:40:00,25.83,25.86,25.78,25.8,22900.0,17.9832,18.0041,17.9484,17.9623,22900.0
2008-04-22 14:50:00,25.8,25.83,25.75,25.81,49600.0,17.9623,17.9832,17.9275,17.9693,49600.0
2008-04-22 15:00:00,25.8,25.84,25.75,25.84,482700.0,17.9623,17.9902,17.9275,17.9902,482700.0
2008-04-22 15:10:00,25.83,25.84,25.76,25.82,49300.0,17.9832,17.9902,17.9345,17.9762,49300.0
2008-04-22 15:20:00,25.82,25.82,25.75,25.75,52600.0,17.9762,17.9762,17.9275,17.9275,52600.0
2008-04-22 15:30:00,25.76,25.81,25.69,25.77,81400.0,17.9345,17.9693,17.8857,17.9414,81400.0
2008-04-22 15:40:00,25.76,25.78,25.72,25.77,49100.0,17.9345,17.9484,17.9066,17.9414,49100.0
2008-04-22 15:50:00,25.77,25.87,25.72,25.83,97300.0,17.9414,18.011,17.9066,17.9832,97300.0
2008-04-23 09:30:00,26.09,26.65,25.88,25.88,23300.0,18.1642,18.5541,18.018,18.018,23300.0
2008-04-23 09:40:00,25.89,25.89,25.71,25.79,22200.0,18.025,18.025,17.8996,17.9553,22200.0
2008-04-23 09:50:00,25.79,26.06,25.79,26.04,20100.0,17.9553,18.1433,17.9553,18.1294,20100.0
2008-04-23 10:00:00,26.06,26.25,26.0,26.25,19400.0,18.1433,18.2756,18.1015,18.2756,19400.0
2008-04-23 10:10:00,26.24,26.32,26.1,26.29,23400.0,18.2686,18.3243,18.1712,18.3035,23400.0
2008-04-23 10:20:00,26.32,26.43,26.31,26.37,24000.0,18.3243,18.4009,18.3174,18.3591,24000.0
2008-04-23 10:30:00,26.4,26.5,26.36,26.5,42200.0,18.38,18.4497,18.3522,18.4497,42200.0
2008-04-23 10:40:00,26.5,26.69,26.5,26.57,41400.0,18.4497,18.5819,18.4497,18.4984,41400.0
2008-04-23 10:50:00,26.57,26.67,26.57,26.61,10500.0,18.4984,18.568,18.4984,18.5262,10500.0
2008-04-23 11:00:00,26.58,26.58,26.42,26.52,16600.0,18.5054,18.5054,18.394,18.4636,16600.0
2008-04-23 11:10:00,26.52,26.66,26.51,26.56,18000.0,18.4636,18.5611,18.4566,18.4914,18000.0
2008-04-23 11:20:00,26.56,26.56,26.37,26.49,30200.0,18.4914,18.4914,18.3591,18.4427,30200.0
2008-04-23 11:30:00,26.49,26.5,26.46,26.49,11300.0,18.4427,18.4497,18.4218,18.4427,11300.0
2008-04-23 11:40:00,26.5,26.53,26.47,26.53,8900.0,18.4497,18.4705,18.4288,18.4705,8900.0
2008-04-23 11:50:00,26.51,26.57,26.49,26.49,11200.0,18.4566,18.4984,18.4427,18.4427,11200.0
2008-04-23 12:00:00,26.49,26.49,26.34,26.36,15000.0,18.4427,18.4427,18.3383,18.3522,15000.0
2008-04-23 12:10:00,26.36,26.41,26.35,26.36,19900.0,18.3522,18.387,18.3452,18.3522,19900.0
2008-04-23 12:20:00,26.35,26.35,26.14,26.17,36400.0,18.3452,18.3452,18.199,18.2199,36400.0
2008-04-23 12:30:00,26.19,26.22,26.1,26.2,25600.0,18.2338,18.2547,18.1712,18.2408,25600.0
2008-04-23 12:40:00,26.2,26.24,26.06,26.09,13600.0,18.2408,18.2686,18.1433,18.1642,13600.0
2008-04-23 12:50:00,26.1,26.11,26.05,26.05,9100.0,18.1712,18.1781,18.1364,18.1364,9100.0
2008-04-23 13:00:00,26.05,26.15,26.04,26.12,8700.0,18.1364,18.206,18.1294,18.1851,8700.0
2008-04-23 13:10:00,26.13,26.21,26.12,26.18,4700.0,18.1921,18.2478,18.1851,18.2269,4700.0
2008-04-23 13:20:00,26.19,26.24,26.15,26.24,6400.0,18.2338,18.2686,18.206,18.2686,6400.0
2008-04-23 13:30:00,26.23,26.24,26.18,26.18,10800.0,18.2617,18.2686,18.2269,18.2269,10800.0
2008-04-23 13:40:00,26.18,26.25,26.18,26.25,11600.0,18.2269,18.2756,18.2269,18.2756,11600.0
2008-04-23 13:50:00,26.25,26.3,26.19,26.2,10500.0,18.2756,18.3104,18.2338,18.2408,10500.0
2008-04-23 14:00:00,26.18,26.23,26.16,26.19,7400.0,18.2269,18.2617,18.2129,18.2338,7400.0
2008-04-23 14:10:00,26.18,26.26,26.18,26.24,15500.0,18.2269,18.2826,18.2269,18.2686,15500.0
2008-04-23 14:20:00,26.24,26.28,26.2,26.21,9100.0,18.2686,18.2965,18.2408,18.2478,9100.0
2008-04-23 14:30:00,26.22,26.39,26.22,26.26,12100.0,18.2547,18.3731,18.2547,18.2826,12100.0
2008-04-23 14:40:00,26.27,26.34,26.18,26.3,37200.0,18.2895,18.3383,18.2269,18.3104,37200.0
2008-04-23 14:50:00,26.3,26.36,26.26,26.29,7900.0,18.3104,18.3522,18.2826,18.3035,7900.0
2008-04-23 15:00:00,26.3,26.37,26.29,26.31,12200.0,18.3104,18.3591,18.3035,18.3174,12200.0
2008-04-23 15:10:00,26.31,26.36,26.29,26.32,25200.0,18.3174,18.3522,18.3035,18.3243,25200.0
2008-04-23 15:20:00,26.32,26.35,26.13,26.18,19100.0,18.3243,18.3452,18.1921,18.2269,19100.0
2008-04-23 15:30:00,26.18,26.25,26.15,26.23,13400.0,18.2269,18.2756,18.206,18.2617,13400.0
2008-04-23 15:40:00,26.23,26.23,26.11,26.21,19500.0,18.2617,18.2617,18.1781,18.2478,19500.0
2008-04-23 15:50:00,26.21,26.25,26.17,26.25,29500.0,18.2478,18.2756,18.2199,18.2756,29500.0
2008-04-24 09:30:00,26.2,26.66,26.19,26.41,12200.0,18.2408,18.5611,18.2338,18.387,12200.0
2008-04-24 09:40:00,26.43,26.56,26.24,26.49,18800.0,18.4009,18.4914,18.2686,18.4427,18800.0
2008-04-24 09:50:00,26.49,26.66,26.49,26.66,15100.0,18.4427,18.5611,18.4427,18.5611,15100.0
2008-04-24 10:00:00,26.67,26.67,26.47,26.5,31200.0,18.568,18.568,18.4288,18.4497,31200.0
2008-04-24 10:10:00,26.47,26.64,26.46,26.64,23800.0,18.4288,18.5471,18.4218,18.5471,23800.0
2008-04-24 10:20:00,26.59,26.73,26.48,26.72,21300.0,18.5123,18.6098,18.4357,18.6028,21300.0
2008-04-24 10:30:00,26.7,26.74,26.6,26.73,15800.0,18.5889,18.6167,18.5193,18.6098,15800.0
2008-04-24 10:40:00,26.73,26.74,26.63,26.64,19400.0,18.6098,18.6167,18.5402,18.5471,19400.0
2008-04-24 10:50:00,26.61,26.63,26.57,26.6,9400.0,18.5262,18.5402,18.4984,18.5193,9400.0
2008-04-24 11:00:00,26.58,26.67,26.58,26.66,6800.0,18.5054,18.568,18.5054,18.5611,6800.0
2008-04-24 11:10:00,26.66,26.74,26.65,26.74,23400.0,18.5611,18.6167,18.5541,18.6167,23400.0
2008-04-24 11:20:00,26.75,27.02,26.73,27.02,61100.0,18.6237,18.8117,18.6098,18.8117,61100.0
2008-04-24 11:30:00,27.02,27.21,27.01,27.16,46400.0,18.8117,18.944,18.8047,18.9092,46400.0
2008-04-24 11:40:00,27.17,27.17,27.03,27.16,32100.0,18.9161,18.9161,18.8186,18.9092,32100.0
2008-04-24 11:50:00,27.16,27.21,27.15,27.17,25700.0,18.9092,18.944,18.9022,18.9161,25700.0
2008-04-24 12:00:00,27.17,27.47,27.16,27.46,87800.0,18.9161,19.125,18.9092,19.118,87800.0
2008-04-24 12:10:00,27.44,27.57,27.44,27.5,59300.0,19.1041,19.1946,19.1041,19.1459,59300.0
2008-04-24 12:20:00,27.48,27.52,27.34,27.39,32200.0,19.1319,19.1598,19.0345,19.0693,32200.0
2008-04-24 12:30:00,27.37,27.4,27.34,27.38,11200.0,19.0554,19.0762,19.0345,19.0623,11200.0
2008-04-24 12:40:00,27.4,27.5,27.37,27.37,21600.0,19.0762,19.1459,19.0554,19.0554,21600.0
2008-04-24 12:50:00,27.38,27.38,27.29,27.3,6700.0,19.0623,19.0623,18.9997,19.0066,6700.0
2008-04-24 13:00:00,27.3,27.32,27.25,27.25,14100.0,19.0066,19.0206,18.9718,18.9718,14100.0
2008-04-24 13:10:00,27.25,27.3,27.22,27.22,13500.0,18.9718,19.0066,18.9509,18.9509,13500.0
2008-04-24 13:20:00,27.22,27.24,27.17,27.2,27400.0,18.9509,18.9649,18.9161,18.937,27400.0
2008-04-24 13:30:00,27.2,27.23,27.2,27.22,19900.0,18.937,18.9579,18.937,18.9509,19900.0
2008-04-24 13:40:00,27.22,27.26,27.2,27.26,19300.0,18.9509,18.9788,18.937,18.9788,19300.0
2008-04-24 13:50:00,27.27,27.32,27.2,27.29,24400.0,18.9857,19.0206,18.937,18.9997,24400.0
2008-04-24 14:00:00,27.3,27.42,27.26,27.41,17000.0,19.0066,19.0902,18.9788,19.0832,17000.0
2008-04-24 14:10:00,27.42,27.52,27.37,27.45,23100.0,19.0902,19.1598,19.0554,19.1111,23100.0
2008-04-24 14:20:00,27.45,27.48,27.41,27.47,15800.0,19.1111,19.1319,19.0832,19.125,15800.0
2008-04-24 14:30:00,27.46,27.48,27.39,27.45,21000.0,19.118,19.1319,19.0693,19.1111,21000.0
2008-04-24 14:40:00,27.47,27.56,27.44,27.55,23500.0,19.125,19.1876,19.1041,19.1807,23500.0
2008-04-24 14:50:00,27.55,27.58,27.5,27.53,31000.0,19.1807,19.2016,19.1459,19.1668,31000.0
2008-04-24 15:00:00,27.52,27.55,27.49,27.51,29100.0,19.1598,19.1807,19.1389,19.1528,29100.0
2008-04-24 15:10:00,27.52,27.56,27.48,27.5,65900.0,19.1598,19.1876,19.1319,19.1459,65900.0
2008-04-24 15:20:00,27.49,27.53,27.32,27.39,25900.0,19.1389,19.1668,19.0206,19.0693,25900.0
2008-04-24 15:30:00,27.4,27.45,27.17,27.39,101100.0,19.0762,19.1111,18.9161,19.0693,101100.0
2008-04-24 15:40:00,27.39,27.39,27.19,27.33,46900.0,19.0693,19.0693,18.93,19.0275,46900.0
2008-04-24 15:50:00,27.32,27.39,27.24,27.25,54500.0,19.0206,19.0693,18.9649,18.9718,54500.0
2008-04-25 09:30:00,27.3,27.72,27.26,27.71,30600.0,19.0066,19.299,18.9788,19.2921,30600.0
2008-04-25 09:40:00,27.63,27.87,27.63,27.68,31700.0,19.2364,19.4035,19.2364,19.2712,31700.0
2008-04-25 09:50:00,27.63,27.67,27.37,27.57,27700.0,19.2364,19.2642,19.0554,19.1946,27700.0
2008-04-25 10:00:00,27.57,27.6,27.26,27.26,30600.0,19.1946,19.2155,18.9788,18.9788,30600.0
2008-04-25 10:10:00,27.26,27.42,27.19,27.42,41200.0,18.9788,19.0902,18.93,19.0902,41200.0
2008-04-25 10:20:00,27.42,27.81,27.36,27.74,81700.0,19.0902,19.3617,19.0484,19.313,81700.0
2008-04-25 10:30:00,27.71,27.77,27.24,27.24,45300.0,19.2921,19.3338,18.9649,18.9649,45300.0
2008-04-25 10:40:00,27.24,27.36,27.12,27.17,24200.0,18.9649,19.0484,18.8813,18.9161,24200.0
2008-04-25 10:50:00,27.18,27.26,27.05,27.07,15200.0,18.9231,18.9788,18.8326,18.8465,15200.0
2008-04-25 11:00:00,27.07,27.21,27.07,27.17,32000.0,18.8465,18.944,18.8465,18.9161,32000.0
2008-04-25 11:10:00,27.17,27.17,26.84,26.85,39200.0,18.9161,18.9161,18.6864,18.6933,39200.0
2008-04-25 11:20:00,26.8,26.89,26.8,26.87,23300.0,18.6585,18.7212,18.6585,18.7073,23300.0
2008-04-25 11:30:00,26.87,27.01,26.85,26.87,12200.0,18.7073,18.8047,18.6933,18.7073,12200.0
2008-04-25 11:40:00,26.85,27.03,26.85,27.01,12300.0,18.6933,18.8186,18.6933,18.8047,12300.0
2008-04-25 11:50:00,27.01,27.19,27.0,27.18,23200.0,18.8047,18.93,18.7978,18.9231,23200.0
2008-04-25 12:00:00,27.16,27.18,27.07,27.15,18900.0,18.9092,18.9231,18.8465,18.9022,18900.0
2008-04-25 12:10:00,27.16,27.26,27.15,27.25,13500.0,18.9092,18.9788,18.9022,18.9718,13500.0
2008-04-25 12:20:00,27.26,27.26,27.21,27.26,10800.0,18.9788,18.9788,18.944,18.9788,10800.0
2008-04-25 12:30:00,27.27,27.34,27.25,27.33,30100.0,18.9857,19.0345,18.9718,19.0275,30100.0
2008-04-25 12:40:00,27.34,27.38,27.3,27.31,9900.0,19.0345,19.0623,19.0066,19.0136,9900.0
2008-04-25 12:50:00,27.31,27.33,27.29,27.3,7200.0,19.0136,19.0275,18.9997,19.0066,7200.0
2008-04-25 13:00:00,27.29,27.4,27.28,27.36,15400.0,18.9997,19.0762,18.9927,19.0484,15400.0
2008-04-25 13:10:00,27.36,27.36,27.28,27.33,11800.0,19.0484,19.0484,18.9927,19.0275,11800.0
2008-04-25 13:20:00,27.33,27.4,27.31,27.36,11100.0,19.0275,19.0762,19.0136,19.0484,11100.0
2008-04-25 13:30:00,27.36,27.46,27.31,27.46,18100.0,19.0484,19.118,19.0136,19.118,18100.0
2008-04-25 13:40:00,27.47,27.56,27.47,27.5,32800.0,19.125,19.1876,19.125,19.1459,32800.0
2008-04-25 13:50:00,27.51,27.55,27.44,27.55,23800.0,19.1528,19.1807,19.1041,19.1807,23800.0
2008-04-25 14:00:00,27.58,27.66,27.55,27.66,35600.0,19.2016,19.2573,19.1807,19.2573,35600.0
2008-04-25 14:10:00,27.66,27.79,27.66,27.77,46100.0,19.2573,19.3478,19.2573,19.3338,46100.0
2008-04-25 14:20:00,27.79,27.8,27.71,27.77,26000.0,19.3478,19.3547,19.2921,19.3338,26000.0
2008-04-25 14:30:00,27.78,27.87,27.77,27.85,28200.0,19.3408,19.4035,19.3338,19.3895,28200.0
2008-04-25 14:40:00,27.86,27.97,27.82,27.95,35700.0,19.3965,19.4731,19.3687,19.4592,35700.0
2008-04-25 14:50:00,27.95,28.03,27.91,27.99,54200.0,19.4592,19.5149,19.4313,19.487,54200.0
2008-04-25 15:00:00,28.0,28.17,27.97,28.17,71200.0,19.494,19.6123,19.4731,19.6123,71200.0
2008-04-25 15:10:00,28.18,28.2,28.13,28.14,26700.0,19.6193,19.6332,19.5845,19.5914,26700.0
2008-04-25 15:20:00,28.14,28.22,28.07,28.2,51200.0,19.5914,19.6471,19.5427,19.6332,51200.0
2008-04-25 15:30:00,28.21,28.22,28.02,28.04,57900.0,19.6402,19.6471,19.5079,19.5218,57900.0
2008-04-25 15:40:00,28.04,28.18,27.99,28.18,60500.0,19.5218,19.6193,19.487,19.6193,60500.0
2008-04-25 15:50:00,28.17,28.22,28.04,28.14,87100.0,19.6123,19.6471,19.5218,19.5914,87100.0
2008-04-28 09:30:00,28.29,28.29,27.61,27.65,191900.0,19.6959,19.6959,19.2225,19.2503,191900.0
2008-04-28 09:40:00,27.65,27.74,27.56,27.65,126700.0,19.2503,19.313,19.1876,19.2503,126700.0
2008-04-28 09:50:00,27.65,27.88,27.62,27.81,72800.0,19.2503,19.4104,19.2294,19.3617,72800.0
2008-04-28 10:00:00,27.81,27.82,27.64,27.66,62100.0,19.3617,19.3687,19.2433,19.2573,62100.0
2008-04-28 10:10:00,27.65,27.87,27.65,27.87,149700.0,19.2503,19.4035,19.2503,19.4035,149700.0
2008-04-28 10:20:00,27.87,27.89,27.78,27.79,126700.0,19.4035,19.4174,19.3408,19.3478,126700.0
2008-04-28 10:30:00,27.8,27.88,27.77,27.81,49500.0,19.3547,19.4104,19.3338,19.3617,49500.0
2008-04-28 10:40:00,27.82,27.87,27.79,27.86,9000.0,19.3687,19.4035,19.3478,19.3965,9000.0
2008-04-28 10:50:00,27.85,27.88,27.83,27.87,10400.0,19.3895,19.4104,19.3756,19.4035,10400.0
2008-04-28 11:00:00,27.87,27.95,27.87,27.93,21700.0,19.4035,19.4592,19.4035,19.4452,21700.0
2008-04-28 11:10:00,27.94,27.97,27.91,27.96,146300.0,19.4522,19.4731,19.4313,19.4661,146300.0
2008-04-28 11:20:00,27.95,28.04,27.95,28.0,29700.0,19.4592,19.5218,19.4592,19.494,29700.0
2008-04-28 11:30:00,28.0,28.01,27.98,28.01,63300.0,19.494,19.5009,19.4801,19.5009,63300.0
2008-04-28 11:40:00,28.02,28.15,28.0,28.0,19300.0,19.5079,19.5984,19.494,19.494,19300.0
2008-04-28 11:50:00,28.01,28.04,27.99,28.02,11600.0,19.5009,19.5218,19.487,19.5079,11600.0
2008-04-28 12:00:00,28.02,28.12,28.02,28.12,12000.0,19.5079,19.5775,19.5079,19.5775,12000.0
2008-04-28 12:10:00,28.11,28.18,28.09,28.09,32000.0,19.5706,19.6193,19.5566,19.5566,32000.0
2008-04-28 12:20:00,28.07,28.13,28.07,28.1,12600.0,19.5427,19.5845,19.5427,19.5636,12600.0
2008-04-28 12:30:00,28.1,28.12,28.08,28.12,14700.0,19.5636,19.5775,19.5497,19.5775,14700.0
2008-04-28 12:40:00,28.12,28.19,28.11,28.16,15000.0,19.5775,19.6263,19.5706,19.6054,15000.0
2008-04-28 12:50:00,28.15,28.16,28.13,28.15,8600.0,19.5984,19.6054,19.5845,19.5984,8600.0
2008-04-28 13:00:00,28.15,28.2,28.14,28.2,14700.0,19.5984,19.6332,19.5914,19.6332,14700.0
2008-04-28 13:10:00,28.22,28.22,28.1,28.12,18100.0,19.6471,19.6471,19.5636,19.5775,18100.0
2008-04-28 13:20:00,28.12,28.25,28.12,28.22,18700.0,19.5775,19.668,19.5775,19.6471,18700.0
2008-04-28 13:30:00,28.21,28.44,28.2,28.39,78400.0,19.6402,19.8003,19.6332,19.7655,78400.0
2008-04-28 13:40:00,28.39,28.47,28.37,28.44,51600.0,19.7655,19.8212,19.7516,19.8003,51600.0
2008-04-28 13:50:00,28.45,28.54,28.45,28.53,57900.0,19.8073,19.8699,19.8073,19.863,57900.0
2008-04-28 14:00:00,28.53,28.54,28.49,28.51,27700.0,19.863,19.8699,19.8351,19.849,27700.0
2008-04-28 14:10:00,28.5,28.51,28.46,28.47,19600.0,19.8421,19.849,19.8142,19.8212,19600.0
2008-04-28 14:20:00,28.46,28.5,28.45,28.48,37800.0,19.8142,19.8421,19.8073,19.8282,37800.0
2008-04-28 14:30:00,28.48,28.51,28.46,28.48,26300.0,19.8282,19.849,19.8142,19.8282,26300.0
2008-04-28 14:40:00,28.49,28.53,28.48,28.49,29400.0,19.8351,19.863,19.8282,19.8351,29400.0
2008-04-28 14:50:00,28.48,28.5,28.46,28.47,30400.0,19.8282,19.8421,19.8142,19.8212,30400.0
2008-04-28 15:00:00,28.48,28.5,28.44,28.44,84400.0,19.8282,19.8421,19.8003,19.8003,84400.0
2008-04-28 15:10:00,28.43,28.47,28.39,28.43,12800.0,19.7933,19.8212,19.7655,19.7933,12800.0
2008-04-28 15:20:00,28.43,28.44,28.3,28.3,22600.0,19.7933,19.8003,19.7028,19.7028,22600.0
2008-04-28 15:30:00,28.3,28.32,28.26,28.32,34900.0,19.7028,19.7168,19.675,19.7168,34900.0
2008-04-28 15:40:00,28.31,28.36,28.19,28.21,69900.0,19.7098,19.7446,19.6263,19.6402,69900.0
2008-04-28 15:50:00,28.19,28.2,28.1,28.13,116200.0,19.6263,19.6332,19.5636,19.5845,116200.0
2008-04-29 09:30:00,27.37,27.96,27.37,27.87,75600.0,19.0554,19.4661,19.0554,19.4035,75600.0
2008-04-29 09:40:00,27.85,28.25,27.84,28.25,59200.0,19.3895,19.668,19.3826,19.668,59200.0
2008-04-29 09:50:00,28.24,28.38,28.14,28.14,32000.0,19.6611,19.7585,19.5914,19.5914,32000.0
2008-04-29 10:00:00,28.14,28.22,28.0,28.02,45000.0,19.5914,19.6471,19.494,19.5079,45000.0
2008-04-29 10:10:00,28.01,28.02,27.79,27.79,40100.0,19.5009,19.5079,19.3478,19.3478,40100.0
2008-04-29 10:20:00,27.79,27.82,27.7,27.7,41200.0,19.3478,19.3687,19.2851,19.2851,41200.0
2008-04-29 10:30:00,27.69,27.89,27.68,27.84,26800.0,19.2782,19.4174,19.2712,19.3826,26800.0
2008-04-29 10:40:00,27.83,27.99,27.82,27.91,19600.0,19.3756,19.487,19.3687,19.4313,19600.0
2008-04-29 10:50:00,27.9,27.92,27.83,27.83,10300.0,19.4244,19.4383,19.3756,19.3756,10300.0
2008-04-29 11:00:00,27.82,27.82,27.72,27.72,15400.0,19.3687,19.3687,19.299,19.299,15400.0
2008-04-29 11:10:00,27.72,27.77,27.66,27.74,31300.0,19.299,19.3338,19.2573,19.313,31300.0
2008-04-29 11:20:00,27.74,27.81,27.74,27.81,16700.0,19.313,19.3617,19.313,19.3617,16700.0
2008-04-29 11:30:00,27.83,27.97,27.82,27.91,27800.0,19.3756,19.4731,19.3687,19.4313,27800.0
2008-04-29 11:40:00,27.92,27.93,27.88,27.93,14700.0,19.4383,19.4452,19.4104,19.4452,14700.0
2008-04-29 11:50:00,27.93,27.96,27.89,27.96,13700.0,19.4452,19.4661,19.4174,19.4661,13700.0
2008-04-29 12:00:00,27.95,27.95,27.91,27.91,13400.0,19.4592,19.4592,19.4313,19.4313,13400.0
2008-04-29 12:10:00,27.91,27.95,27.81,27.95,28600.0,19.4313,19.4592,19.3617,19.4592,28600.0
2008-04-29 12:20:00,27.94,28.11,27.91,28.1,78000.0,19.4522,19.5706,19.4313,19.5636,78000.0
2008-04-29 12:30:00,28.09,28.09,27.92,27.93,22600.0,19.5566,19.5566,19.4383,19.4452,22600.0
2008-04-29 12:40:00,27.93,27.93,27.86,27.88,28900.0,19.4452,19.4452,19.3965,19.4104,28900.0
2008-04-29 12:50:00,27.89,27.89,27.73,27.73,34700.0,19.4174,19.4174,19.306,19.306,34700.0
2008-04-29 13:00:00,27.75,27.89,27.75,27.83,15700.0,19.3199,19.4174,19.3199,19.3756,15700.0
2008-04-29 13:10:00,27.84,27.96,27.84,27.9,15600.0,19.3826,19.4661,19.3826,19.4244,15600.0
2008-04-29 13:20:00,27.91,27.94,27.89,27.92,35000.0,19.4313,19.4522,19.4174,19.4383,35000.0
2008-04-29 13:30:00,27.92,28.07,27.92,28.07,18000.0,19.4383,19.5427,19.4383,19.5427,18000.0
2008-04-29 13:40:00,28.07,28.08,28.0,28.0,18100.0,19.5427,19.5497,19.494,19.494,18100.0
2008-04-29 13:50:00,28.01,28.02,27.96,27.97,7300.0,19.5009,19.5079,19.4661,19.4731,7300.0
2008-04-29 14:00:00,27.98,27.99,27.95,27.96,14700.0,19.4801,19.487,19.4592,19.4661,14700.0
2008-04-29 14:10:00,27.96,27.99,27.95,27.98,28900.0,19.4661,19.487,19.4592,19.4801,28900.0
2008-04-29 14:20:00,27.97,28.04,27.96,28.03,26500.0,19.4731,19.5218,19.4661,19.5149,26500.0
2008-04-29 14:30:00,28.03,28.04,27.96,27.99,29000.0,19.5149,19.5218,19.4661,19.487,29000.0
2008-04-29 14:40:00,27.97,28.0,27.91,27.98,134000.0,19.4731,19.494,19.4313,19.4801,134000.0
2008-04-29 14:50:00,27.98,28.0,27.97,27.98,64200.0,19.4801,19.494,19.4731,19.4801,64200.0
2008-04-29 15:00:00,27.98,28.02,27.97,28.02,23200.0,19.4801,19.5079,19.4731,19.5079,23200.0
2008-04-29 15:10:00,28.01,28.02,27.96,28.0,30100.0,19.5009,19.5079,19.4661,19.494,30100.0
2008-04-29 15:20:00,28.0,28.0,27.89,27.89,41300.0,19.494,19.494,19.4174,19.4174,41300.0
2008-04-29 15:30:00,27.89,27.98,27.88,27.97,24100.0,19.4174,19.4801,19.4104,19.4731,24100.0
2008-04-29 15:40:00,27.98,27.98,27.85,27.93,47300.0,19.4801,19.4801,19.3895,19.4452,47300.0
2008-04-29 15:50:00,27.93,27.98,27.83,27.95,70700.0,19.4452,19.4801,19.3756,19.4592,70700.0
2008-04-30 09:30:00,27.92,28.37,27.85,28.03,36500.0,19.4383,19.7516,19.3895,19.5149,36500.0
2008-04-30 09:40:00,28.03,28.24,27.89,28.21,56100.0,19.5149,19.6611,19.4174,19.6402,56100.0
2008-04-30 09:50:00,28.23,28.44,28.22,28.44,30600.0,19.6541,19.8003,19.6471,19.8003,30600.0
2008-04-30 10:00:00,28.41,28.6,28.39,28.59,39300.0,19.7794,19.9117,19.7655,19.9047,39300.0
2008-04-30 10:10:00,28.61,28.66,28.44,28.49,32800.0,19.9187,19.9535,19.8003,19.8351,32800.0
2008-04-30 10:20:00,28.5,28.65,28.49,28.52,35800.0,19.8421,19.9465,19.8351,19.856,35800.0
2008-04-30 10:30:00,28.5,28.77,28.5,28.77,51900.0,19.8421,20.0301,19.8421,20.0301,51900.0
2008-04-30 10:40:00,28.77,28.89,28.71,28.71,32300.0,20.0301,20.1136,19.9883,19.9883,32300.0
2008-04-30 10:50:00,28.71,28.89,28.71,28.86,32700.0,19.9883,20.1136,19.9883,20.0927,32700.0
2008-04-30 11:00:00,28.87,28.92,28.87,28.88,28700.0,20.0997,20.1345,20.0997,20.1066,28700.0
2008-04-30 11:10:00,28.87,28.9,28.83,28.87,14500.0,20.0997,20.1206,20.0718,20.0997,14500.0
2008-04-30 11:20:00,28.88,28.88,28.79,28.79,20100.0,20.1066,20.1066,20.044,20.044,20100.0
2008-04-30 11:30:00,28.8,28.81,28.75,28.78,17300.0,20.0509,20.0579,20.0161,20.037,17300.0
2008-04-30 11:40:00,28.77,28.78,28.62,28.63,32800.0,20.0301,20.037,19.9256,19.9326,32800.0
2008-04-30 11:50:00,28.64,28.82,28.63,28.82,38900.0,19.9396,20.0649,19.9326,20.0649,38900.0
2008-04-30 12:00:00,28.82,29.0,28.81,28.99,46800.0,20.0649,20.1902,20.0579,20.1832,46800.0
2008-04-30 12:10:00,28.99,28.99,28.85,28.87,33100.0,20.1832,20.1832,20.0858,20.0997,33100.0
2008-04-30 12:20:00,28.87,28.87,28.82,28.84,13900.0,20.0997,20.0997,20.0649,20.0788,13900.0
2008-04-30 12:30:00,28.84,28.95,28.84,28.95,14600.0,20.0788,20.1554,20.0788,20.1554,14600.0
2008-04-30 12:40:00,28.95,29.0,28.94,28.95,64100.0,20.1554,20.1902,20.1484,20.1554,64100.0
2008-04-30 12:50:00,28.96,28.97,28.87,28.88,21900.0,20.1623,20.1693,20.0997,20.1066,21900.0
2008-04-30 13:00:00,28.88,28.92,28.87,28.89,25200.0,20.1066,20.1345,20.0997,20.1136,25200.0
2008-04-30 13:10:00,28.89,28.95,28.88,28.95,38400.0,20.1136,20.1554,20.1066,20.1554,38400.0
2008-04-30 13:20:00,28.95,28.97,28.93,28.97,98700.0,20.1554,20.1693,20.1415,20.1693,98700.0
2008-04-30 13:30:00,28.95,28.99,28.94,28.98,16600.0,20.1554,20.1832,20.1484,20.1763,16600.0
2008-04-30 13:40:00,28.98,28.99,28.96,28.97,33800.0,20.1763,20.1832,20.1623,20.1693,33800.0
2008-04-30 13:50:00,28.97,29.0,28.9,28.99,44500.0,20.1693,20.1902,20.1206,20.1832,44500.0
2008-04-30 14:00:00,28.99,29.0,28.97,29.0,41600.0,20.1832,20.1902,20.1693,20.1902,41600.0
2008-04-30 14:10:00,29.0,29.18,28.97,29.1,117200.0,20.1902,20.3155,20.1693,20.2598,117200.0
2008-04-30 14:20:00,29.1,29.15,28.89,29.14,101000.0,20.2598,20.2946,20.1136,20.2877,101000.0
2008-04-30 14:30:00,29.14,29.27,29.09,29.14,56800.0,20.2877,20.3782,20.2528,20.2877,56800.0
2008-04-30 14:40:00,29.13,29.13,29.04,29.04,74700.0,20.2807,20.2807,20.218,20.218,74700.0
2008-04-30 14:50:00,29.04,29.07,28.78,28.79,146000.0,20.218,20.2389,20.037,20.044,146000.0
2008-04-30 15:00:00,28.8,28.8,28.67,28.77,91900.0,20.0509,20.0509,19.9604,20.0301,91900.0
2008-04-30 15:10:00,28.76,28.79,28.64,28.66,107200.0,20.0231,20.044,19.9396,19.9535,107200.0
2008-04-30 15:20:00,28.67,28.69,28.57,28.6,164500.0,19.9604,19.9744,19.8908,19.9117,164500.0
2008-04-30 15:30:00,28.6,28.62,28.57,28.59,105200.0,19.9117,19.9256,19.8908,19.9047,105200.0
2008-04-30 15:40:00,28.59,28.63,28.52,28.6,160800.0,19.9047,19.9326,19.856,19.9117,160800.0
2008-04-30 15:50:00,28.6,28.67,28.57,28.57,167300.0,19.9117,19.9604,19.8908,19.8908,167300.0
2008-05-01 09:30:00,28.51,28.52,28.3,28.34,36500.0,19.849,19.856,19.7028,19.7307,36500.0
2008-05-01 09:40:00,28.34,28.7,28.22,28.54,63000.0,19.7307,19.9813,19.6471,19.8699,63000.0
2008-05-01 09:50:00,28.54,28.55,28.33,28.45,96500.0,19.8699,19.8769,19.7237,19.8073,96500.0
2008-05-01 10:00:00,28.43,28.62,28.43,28.49,31800.0,19.7933,19.9256,19.7933,19.8351,31800.0
2008-05-01 10:10:00,28.49,28.58,28.46,28.46,41000.0,19.8351,19.8978,19.8142,19.8142,41000.0
2008-05-01 10:20:00,28.45,28.61,28.42,28.6,36300.0,19.8073,19.9187,19.7864,19.9117,36300.0
2008-05-01 10:30:00,28.61,28.67,28.55,28.67,41700.0,19.9187,19.9604,19.8769,19.9604,41700.0
2008-05-01 10:40:00,28.66,28.68,28.61,28.68,38000.0,19.9535,19.9674,19.9187,19.9674,38000.0
2008-05-01 10:50:00,28.68,29.0,28.68,28.99,44400.0,19.9674,20.1902,19.9674,20.1832,44400.0
2008-05-01 11:00:00,28.98,29.24,28.95,29.18,43300.0,20.1763,20.3573,20.1554,20.3155,43300.0
2008-05-01 11:10:00,29.16,29.21,28.98,29.0,27300.0,20.3016,20.3364,20.1763,20.1902,27300.0
2008-05-01 11:20:00,29.0,29.18,28.99,29.04,22400.0,20.1902,20.3155,20.1832,20.218,22400.0
2008-05-01 11:30:00,29.05,29.12,29.04,29.12,25200.0,20.225,20.2737,20.218,20.2737,25200.0
2008-05-01 11:40:00,29.12,29.24,29.09,29.24,14600.0,20.2737,20.3573,20.2528,20.3573,14600.0
2008-05-01 11:50:00,29.24,29.3,29.23,29.28,26800.0,20.3573,20.3991,20.3503,20.3851,26800.0
2008-05-01 12:00:00,29.28,29.34,29.27,29.34,29600.0,20.3851,20.4269,20.3782,20.4269,29600.0
2008-05-01 12:10:00,29.35,29.45,29.34,29.43,46500.0,20.4339,20.5035,20.4269,20.4896,46500.0
2008-05-01 12:20:00,29.43,29.5,29.39,29.49,59600.0,20.4896,20.5383,20.4617,20.5313,59600.0
2008-05-01 12:30:00,29.49,29.52,29.47,29.49,35400.0,20.5313,20.5522,20.5174,20.5313,35400.0
2008-05-01 12:40:00,29.5,29.51,29.44,29.46,43700.0,20.5383,20.5453,20.4965,20.5104,43700.0
2008-05-01 12:50:00,29.46,29.65,29.42,29.52,40500.0,20.5104,20.6427,20.4826,20.5522,40500.0
2008-05-01 13:00:00,29.51,29.55,29.47,29.49,22900.0,20.5453,20.5731,20.5174,20.5313,22900.0
2008-05-01 13:10:00,29.49,29.56,29.46,29.51,22400.0,20.5313,20.5801,20.5104,20.5453,22400.0
2008-05-01 13:20:00,29.52,29.55,29.48,29.52,30700.0,20.5522,20.5731,20.5244,20.5522,30700.0
2008-05-01 13:30:00,29.5,29.53,29.48,29.51,29500.0,20.5383,20.5592,20.5244,20.5453,29500.0
2008-05-01 13:40:00,29.52,29.54,29.44,29.45,37200.0,20.5522,20.5661,20.4965,20.5035,37200.0
2008-05-01 13:50:00,29.45,29.53,29.39,29.45,47500.0,20.5035,20.5592,20.4617,20.5035,47500.0
2008-05-01 14:00:00,29.45,29.52,29.41,29.47,69700.0,20.5035,20.5522,20.4756,20.5174,69700.0
2008-05-01 14:10:00,29.47,29.59,29.43,29.5,41100.0,20.5174,20.601,20.4896,20.5383,41100.0
2008-05-01 14:20:00,29.48,29.52,29.42,29.43,44800.0,20.5244,20.5522,20.4826,20.4896,44800.0
2008-05-01 14:30:00,29.43,29.54,29.4,29.48,45300.0,20.4896,20.5661,20.4687,20.5244,45300.0
2008-05-01 14:40:00,29.47,29.51,29.46,29.49,53500.0,20.5174,20.5453,20.5104,20.5313,53500.0
2008-05-01 14:50:00,29.48,29.49,29.41,29.45,51300.0,20.5244,20.5313,20.4756,20.5035,51300.0
2008-05-01 15:00:00,29.45,29.45,29.38,29.4,28700.0,20.5035,20.5035,20.4548,20.4687,28700.0
2008-05-01 15:10:00,29.4,29.51,29.39,29.5,58700.0,20.4687,20.5453,20.4617,20.5383,58700.0
2008-05-01 15:20:00,29.5,29.57,29.45,29.48,64100.0,20.5383,20.587,20.5035,20.5244,64100.0
2008-05-01 15:30:00,29.5,29.54,29.45,29.49,52500.0,20.5383,20.5661,20.5035,20.5313,52500.0
2008-05-01 15:40:00,29.49,29.57,29.49,29.53,62900.0,20.5313,20.587,20.5313,20.5592,62900.0
2008-05-01 15:50:00,29.53,29.54,29.48,29.53,97400.0,20.5592,20.5661,20.5244,20.5592,97400.0
2008-05-02 09:30:00,29.65,29.94,29.65,29.89,93700.0,20.6427,20.8446,20.6427,20.8098,93700.0
2008-05-02 09:40:00,29.88,29.9,29.43,29.51,308800.0,20.8029,20.8168,20.4896,20.5453,308800.0
2008-05-02 09:50:00,29.53,29.81,29.46,29.77,72800.0,20.5592,20.7541,20.5104,20.7263,72800.0
2008-05-02 10:00:00,29.77,29.98,29.73,29.87,64200.0,20.7263,20.8725,20.6984,20.7959,64200.0
2008-05-02 10:10:00,29.89,29.95,29.7,29.72,45200.0,20.8098,20.8516,20.6775,20.6915,45200.0
2008-05-02 10:20:00,29.72,29.73,29.59,29.59,66200.0,20.6915,20.6984,20.601,20.601,66200.0
2008-05-02 10:30:00,29.59,29.6,29.36,29.39,29200.0,20.601,20.6079,20.4408,20.4617,29200.0
2008-05-02 10:40:00,29.4,29.5,29.26,29.41,29400.0,20.4687,20.5383,20.3712,20.4756,29400.0
2008-05-02 10:50:00,29.4,29.43,29.15,29.15,28300.0,20.4687,20.4896,20.2946,20.2946,28300.0
2008-05-02 11:00:00,29.13,29.41,29.12,29.39,20900.0,20.2807,20.4756,20.2737,20.4617,20900.0
2008-05-02 11:10:00,29.39,29.44,29.32,29.35,30200.0,20.4617,20.4965,20.413,20.4339,30200.0
2008-05-02 11:20:00,29.35,29.36,29.19,29.33,49300.0,20.4339,20.4408,20.3225,20.4199,49300.0
2008-05-02 11:30:00,29.33,29.46,29.33,29.44,38600.0,20.4199,20.5104,20.4199,20.4965,38600.0
2008-05-02 11:40:00,29.43,29.6,29.42,29.55,31500.0,20.4896,20.6079,20.4826,20.5731,31500.0
2008-05-02 11:50:00,29.55,29.63,29.43,29.46,41400.0,20.5731,20.6288,20.4896,20.5104,41400.0
2008-05-02 12:00:00,29.46,29.53,29.32,29.43,52200.0,20.5104,20.5592,20.413,20.4896,52200.0
2008-05-02 12:10:00,29.43,29.48,29.38,29.39,29500.0,20.4896,20.5244,20.4548,20.4617,29500.0
2008-05-02 12:20:00,29.39,29.41,29.36,29.41,36700.0,20.4617,20.4756,20.4408,20.4756,36700.0
2008-05-02 12:30:00,29.4,29.43,29.33,29.42,29500.0,20.4687,20.4896,20.4199,20.4826,29500.0
2008-05-02 12:40:00,29.4,29.43,29.37,29.4,14900.0,20.4687,20.4896,20.4478,20.4687,14900.0
2008-05-02 12:50:00,29.41,29.41,29.38,29.39,30100.0,20.4756,20.4756,20.4548,20.4617,30100.0
2008-05-02 13:00:00,29.39,29.43,29.36,29.4,40100.0,20.4617,20.4896,20.4408,20.4687,40100.0
2008-05-02 13:10:00,29.41,29.43,29.26,29.26,15900.0,20.4756,20.4896,20.3712,20.3712,15900.0
2008-05-02 13:20:00,29.26,29.27,29.2,29.22,12900.0,20.3712,20.3782,20.3294,20.3434,12900.0
2008-05-02 13:30:00,29.23,29.27,29.19,29.26,19700.0,20.3503,20.3782,20.3225,20.3712,19700.0
2008-05-02 13:40:00,29.26,29.35,29.24,29.32,28000.0,20.3712,20.4339,20.3573,20.413,28000.0
2008-05-02 13:50:00,29.31,29.32,29.28,29.3,18700.0,20.406,20.413,20.3851,20.3991,18700.0
2008-05-02 14:00:00,29.3,29.36,29.28,29.33,64300.0,20.3991,20.4408,20.3851,20.4199,64300.0
2008-05-02 14:10:00,29.33,29.52,29.33,29.43,67700.0,20.4199,20.5522,20.4199,20.4896,67700.0
2008-05-02 14:20:00,29.42,29.45,29.35,29.35,30700.0,20.4826,20.5035,20.4339,20.4339,30700.0
2008-05-02 14:30:00,29.35,29.47,29.35,29.43,26800.0,20.4339,20.5174,20.4339,20.4896,26800.0
2008-05-02 14:40:00,29.41,29.43,29.34,29.39,20800.0,20.4756,20.4896,20.4269,20.4617,20800.0
2008-05-02 14:50:00,29.4,29.44,29.32,29.33,14500.0,20.4687,20.4965,20.413,20.4199,14500.0
2008-05-02 15:00:00,29.32,29.34,29.25,29.31,18000.0,20.413,20.4269,20.3642,20.406,18000.0
2008-05-02 15:10:00,29.31,29.46,29.3,29.43,44100.0,20.406,20.5104,20.3991,20.4896,44100.0
2008-05-02 15:20:00,29.44,29.58,29.4,29.55,71300.0,20.4965,20.594,20.4687,20.5731,71300.0
2008-05-02 15:30:00,29.54,29.54,29.45,29.48,61300.0,20.5661,20.5661,20.5035,20.5244,61300.0
2008-05-02 15:40:00,29.48,29.51,29.44,29.5,57100.0,20.5244,20.5453,20.4965,20.5383,57100.0
2008-05-02 15:50:00,29.5,29.58,29.45,29.56,79100.0,20.5383,20.594,20.5035,20.5801,79100.0
2008-05-05 09:30:00,29.32,29.74,29.32,29.7,63100.0,20.413,20.7054,20.413,20.6775,63100.0
2008-05-05 09:40:00,29.7,29.81,29.53,29.73,73400.0,20.6775,20.7541,20.5592,20.6984,73400.0
2008-05-05 09:50:00,29.73,29.75,29.59,29.65,43900.0,20.6984,20.7124,20.601,20.6427,43900.0
2008-05-05 10:00:00,29.66,30.13,29.66,30.05,96800.0,20.6497,20.9769,20.6497,20.9212,96800.0
2008-05-05 10:10:00,30.05,30.11,29.9,29.92,72400.0,20.9212,20.963,20.8168,20.8307,72400.0
2008-05-05 10:20:00,29.92,30.05,29.92,30.04,47900.0,20.8307,20.9212,20.8307,20.9143,47900.0
2008-05-05 10:30:00,30.03,30.04,29.95,30.01,71700.0,20.9073,20.9143,20.8516,20.8934,71700.0
2008-05-05 10:40:00,30.01,30.21,30.0,30.2,88700.0,20.8934,21.0326,20.8864,21.0256,88700.0
2008-05-05 10:50:00,30.2,30.21,29.96,30.09,189000.0,21.0256,21.0326,20.8586,20.9491,189000.0
2008-05-05 11:00:00,30.06,30.06,29.96,30.04,56700.0,20.9282,20.9282,20.8586,20.9143,56700.0
2008-05-05 11:10:00,30.04,30.06,29.96,29.98,63100.0,20.9143,20.9282,20.8586,20.8725,63100.0
2008-05-05 11:20:00,29.99,30.0,29.85,29.86,51400.0,20.8794,20.8864,20.782,20.7889,51400.0
2008-05-05 11:30:00,29.86,29.91,29.83,29.84,58000.0,20.7889,20.8237,20.768,20.775,58000.0
2008-05-05 11:40:00,29.84,29.9,29.8,29.8,32000.0,20.775,20.8168,20.7472,20.7472,32000.0
2008-05-05 11:50:00,29.8,29.89,29.73,29.74,36600.0,20.7472,20.8098,20.6984,20.7054,36600.0
2008-05-05 12:00:00,29.73,29.74,29.69,29.69,32700.0,20.6984,20.7054,20.6706,20.6706,32700.0
2008-05-05 12:10:00,29.7,29.73,29.68,29.69,72900.0,20.6775,20.6984,20.6636,20.6706,72900.0
2008-05-05 12:20:00,29.68,29.69,29.58,29.61,37500.0,20.6636,20.6706,20.594,20.6149,37500.0
2008-05-05 12:30:00,29.61,29.75,29.61,29.73,39100.0,20.6149,20.7124,20.6149,20.6984,39100.0
2008-05-05 12:40:00,29.73,29.86,29.71,29.85,53200.0,20.6984,20.7889,20.6845,20.782,53200.0
2008-05-05 12:50:00,29.85,29.87,29.75,29.75,19600.0,20.782,20.7959,20.7124,20.7124,19600.0
2008-05-05 13:00:00,29.77,29.8,29.72,29.78,63100.0,20.7263,20.7472,20.6915,20.7332,63100.0
2008-05-05 13:10:00,29.77,29.84,29.76,29.78,52600.0,20.7263,20.775,20.7193,20.7332,52600.0
2008-05-05 13:20:00,29.79,29.79,29.75,29.76,22800.0,20.7402,20.7402,20.7124,20.7193,22800.0
2008-05-05 13:30:00,29.77,29.79,29.75,29.78,38400.0,20.7263,20.7402,20.7124,20.7332,38400.0
2008-05-05 13:40:00,29.78,29.89,29.78,29.79,41000.0,20.7332,20.8098,20.7332,20.7402,41000.0
2008-05-05 13:50:00,29.79,29.79,29.65,29.65,67900.0,20.7402,20.7402,20.6427,20.6427,67900.0
2008-05-05 14:00:00,29.66,29.74,29.63,29.74,70600.0,20.6497,20.7054,20.6288,20.7054,70600.0
2008-05-05 14:10:00,29.73,29.78,29.61,29.75,98800.0,20.6984,20.7332,20.6149,20.7124,98800.0
2008-05-05 14:20:00,29.75,29.75,29.62,29.66,60500.0,20.7124,20.7124,20.6218,20.6497,60500.0
2008-05-05 14:30:00,29.65,29.67,29.59,29.59,85900.0,20.6427,20.6567,20.601,20.601,85900.0
2008-05-05 14:40:00,29.6,29.61,29.47,29.6,89900.0,20.6079,20.6149,20.5174,20.6079,89900.0
2008-05-05 14:50:00,29.59,29.62,29.54,29.54,21300.0,20.601,20.6218,20.5661,20.5661,21300.0
2008-05-05 15:00:00,29.54,29.66,29.54,29.58,56600.0,20.5661,20.6497,20.5661,20.594,56600.0
2008-05-05 15:10:00,29.58,29.62,29.52,29.58,63600.0,20.594,20.6218,20.5522,20.594,63600.0
2008-05-05 15:20:00,29.58,29.59,29.47,29.52,56300.0,20.594,20.601,20.5174,20.5522,56300.0
2008-05-05 15:30:00,29.52,29.57,29.48,29.51,118800.0,20.5522,20.587,20.5244,20.5453,118800.0
2008-05-05 15:40:00,29.5,29.59,29.47,29.56,90500.0,20.5383,20.601,20.5174,20.5801,90500.0
2008-05-05 15:50:00,29.56,29.6,29.5,29.53,86600.0,20.5801,20.6079,20.5383,20.5592,86600.0
2008-05-06 09:30:00,29.22,29.9,29.19,29.42,120000.0,20.3434,20.8168,20.3225,20.4826,120000.0
2008-05-06 09:40:00,29.4,29.55,29.19,29.32,37000.0,20.4687,20.5731,20.3225,20.413,37000.0
2008-05-06 09:50:00,29.35,29.85,29.18,29.5,154200.0,20.4339,20.782,20.3155,20.5383,154200.0
2008-05-06 10:00:00,29.53,29.57,29.21,29.24,21500.0,20.5592,20.587,20.3364,20.3573,21500.0
2008-05-06 10:10:00,29.24,29.66,29.24,29.42,167200.0,20.3573,20.6497,20.3573,20.4826,167200.0
2008-05-06 10:20:00,29.42,29.6,29.38,29.51,14800.0,20.4826,20.6079,20.4548,20.5453,14800.0
2008-05-06 10:30:00,29.5,29.57,29.45,29.53,28900.0,20.5383,20.587,20.5035,20.5592,28900.0
2008-05-06 10:40:00,29.53,29.55,29.46,29.5,13700.0,20.5592,20.5731,20.5104,20.5383,13700.0
2008-05-06 10:50:00,29.52,29.55,29.46,29.51,20300.0,20.5522,20.5731,20.5104,20.5453,20300.0
2008-05-06 11:00:00,29.5,29.59,29.5,29.56,30000.0,20.5383,20.601,20.5383,20.5801,30000.0
2008-05-06 11:10:00,29.56,29.59,29.47,29.47,26200.0,20.5801,20.601,20.5174,20.5174,26200.0
2008-05-06 11:20:00,29.48,29.55,29.46,29.48,11600.0,20.5244,20.5731,20.5104,20.5244,11600.0
2008-05-06 11:30:00,29.48,29.5,29.32,29.36,57000.0,20.5244,20.5383,20.413,20.4408,57000.0
2008-05-06 11:40:00,29.35,29.36,29.21,29.27,53600.0,20.4339,20.4408,20.3364,20.3782,53600.0
2008-05-06 11:50:00,29.27,29.35,29.18,29.29,52300.0,20.3782,20.4339,20.3155,20.3921,52300.0
2008-05-06 12:00:00,29.29,29.37,29.29,29.36,35800.0,20.3921,20.4478,20.3921,20.4408,35800.0
2008-05-06 12:10:00,29.37,29.47,29.31,29.39,67500.0,20.4478,20.5174,20.406,20.4617,67500.0
2008-05-06 12:20:00,29.4,29.4,29.31,29.35,41200.0,20.4687,20.4687,20.406,20.4339,41200.0
2008-05-06 12:30:00,29.37,29.43,29.33,29.38,52000.0,20.4478,20.4896,20.4199,20.4548,52000.0
2008-05-06 12:40:00,29.39,29.42,29.34,29.4,29500.0,20.4617,20.4826,20.4269,20.4687,29500.0
2008-05-06 12:50:00,29.39,29.42,29.38,29.4,35200.0,20.4617,20.4826,20.4548,20.4687,35200.0
2008-05-06 13:00:00,29.4,29.41,29.37,29.4,23300.0,20.4687,20.4756,20.4478,20.4687,23300.0
2008-05-06 13:10:00,29.4,29.41,29.35,29.4,35300.0,20.4687,20.4756,20.4339,20.4687,35300.0
2008-05-06 13:20:00,29.4,29.45,29.38,29.4,49800.0,20.4687,20.5035,20.4548,20.4687,49800.0
2008-05-06 13:30:00,29.41,29.41,29.34,29.36,30800.0,20.4756,20.4756,20.4269,20.4408,30800.0
2008-05-06 13:40:00,29.35,29.4,29.25,29.27,15300.0,20.4339,20.4687,20.3642,20.3782,15300.0
2008-05-06 13:50:00,29.26,29.38,29.26,29.34,26600.0,20.3712,20.4548,20.3712,20.4269,26600.0
2008-05-06 14:00:00,29.35,29.35,29.24,29.28,48600.0,20.4339,20.4339,20.3573,20.3851,48600.0
2008-05-06 14:10:00,29.28,29.34,29.25,29.33,15100.0,20.3851,20.4269,20.3642,20.4199,15100.0
2008-05-06 14:20:00,29.33,29.33,29.24,29.24,22100.0,20.4199,20.4199,20.3573,20.3573,22100.0
2008-05-06 14:30:00,29.25,29.32,29.24,29.25,27700.0,20.3642,20.413,20.3573,20.3642,27700.0
2008-05-06 14:40:00,29.25,29.33,29.2,29.3,47000.0,20.3642,20.4199,20.3294,20.3991,47000.0
2008-05-06 14:50:00,29.31,29.4,29.27,29.3,52300.0,20.406,20.4687,20.3782,20.3991,52300.0
2008-05-06 15:00:00,29.3,29.36,29.27,29.34,35700.0,20.3991,20.4408,20.3782,20.4269,35700.0
2008-05-06 15:10:00,29.35,29.48,29.29,29.31,45900.0,20.4339,20.5244,20.3921,20.406,45900.0
2008-05-06 15:20:00,29.31,29.35,29.29,29.3,14100.0,20.406,20.4339,20.3921,20.3991,14100.0
2008-05-06 15:30:00,29.3,29.35,29.27,29.3,56300.0,20.3991,20.4339,20.3782,20.3991,56300.0
2008-05-06 15:40:00,29.31,29.37,29.23,29.27,154000.0,20.406,20.4478,20.3503,20.3782,154000.0
2008-05-06 15:50:00,29.26,29.3,29.21,29.21,100700.0,20.3712,20.3991,20.3364,20.3364,100700.0
2008-05-07 09:30:00,29.14,29.58,28.98,29.16,21000.0,20.2877,20.594,20.1763,20.3016,21000.0
2008-05-07 09:40:00,29.16,29.52,29.15,29.46,53400.0,20.3016,20.5522,20.2946,20.5104,53400.0
2008-05-07 09:50:00,29.46,29.55,29.25,29.3,65700.0,20.5104,20.5731,20.3642,20.3991,65700.0
2008-05-07 10:00:00,29.27,29.27,29.06,29.23,39100.0,20.3782,20.3782,20.232,20.3503,39100.0
2008-05-07 10:10:00,29.25,29.31,29.1,29.18,87800.0,20.3642,20.406,20.2598,20.3155,87800.0
2008-05-07 10:20:00,29.17,29.19,28.9,28.91,55800.0,20.3085,20.3225,20.1206,20.1275,55800.0
2008-05-07 10:30:00,28.91,29.31,28.9,29.3,136100.0,20.1275,20.406,20.1206,20.3991,136100.0
2008-05-07 10:40:00,29.31,29.34,29.14,29.2,86000.0,20.406,20.4269,20.2877,20.3294,86000.0
2008-05-07 10:50:00,29.2,29.25,28.95,29.03,96500.0,20.3294,20.3642,20.1554,20.2111,96500.0
2008-05-07 11:00:00,28.99,29.29,28.96,29.29,27300.0,20.1832,20.3921,20.1623,20.3921,27300.0
2008-05-07 11:10:00,29.28,29.29,29.16,29.23,23300.0,20.3851,20.3921,20.3016,20.3503,23300.0
2008-05-07 11:20:00,29.21,29.23,29.16,29.16,46600.0,20.3364,20.3503,20.3016,20.3016,46600.0
2008-05-07 11:30:00,29.17,29.17,29.07,29.16,34600.0,20.3085,20.3085,20.2389,20.3016,34600.0
2008-05-07 11:40:00,29.16,29.22,28.96,29.05,50300.0,20.3016,20.3434,20.1623,20.225,50300.0
2008-05-07 11:50:00,29.06,29.15,29.02,29.11,29200.0,20.232,20.2946,20.2041,20.2668,29200.0
2008-05-07 12:00:00,29.1,29.15,29.05,29.06,35200.0,20.2598,20.2946,20.225,20.232,35200.0
2008-05-07 12:10:00,29.04,29.13,29.04,29.04,53900.0,20.218,20.2807,20.218,20.218,53900.0
2008-05-07 12:20:00,29.05,29.06,28.93,28.93,23600.0,20.225,20.232,20.1415,20.1415,23600.0
2008-05-07 12:30:00,28.96,29.06,28.94,29.04,33200.0,20.1623,20.232,20.1484,20.218,33200.0
2008-05-07 12:40:00,29.05,29.06,29.01,29.02,11200.0,20.225,20.232,20.1972,20.2041,11200.0
2008-05-07 12:50:00,29.02,29.09,29.02,29.09,10500.0,20.2041,20.2528,20.2041,20.2528,10500.0
2008-05-07 13:00:00,29.09,29.09,28.84,28.89,34400.0,20.2528,20.2528,20.0788,20.1136,34400.0
2008-05-07 13:10:00,28.89,28.98,28.78,28.95,24200.0,20.1136,20.1763,20.037,20.1554,24200.0
2008-05-07 13:20:00,28.95,28.97,28.87,28.87,32800.0,20.1554,20.1693,20.0997,20.0997,32800.0
2008-05-07 13:30:00,28.87,28.99,28.85,28.98,28100.0,20.0997,20.1832,20.0858,20.1763,28100.0
2008-05-07 13:40:00,28.98,28.99,28.92,28.95,29900.0,20.1763,20.1832,20.1345,20.1554,29900.0
2008-05-07 13:50:00,28.94,28.96,28.86,28.93,34800.0,20.1484,20.1623,20.0927,20.1415,34800.0
2008-05-07 14:00:00,28.92,28.97,28.92,28.93,26600.0,20.1345,20.1693,20.1345,20.1415,26600.0
2008-05-07 14:10:00,28.93,28.95,28.88,28.91,36200.0,20.1415,20.1554,20.1066,20.1275,36200.0
2008-05-07 14:20:00,28.92,28.94,28.84,28.84,44500.0,20.1345,20.1484,20.0788,20.0788,44500.0
2008-05-07 14:30:00,28.84,28.85,28.7,28.76,52400.0,20.0788,20.0858,19.9813,20.0231,52400.0
2008-05-07 14:40:00,28.76,28.87,28.7,28.81,73500.0,20.0231,20.0997,19.9813,20.0579,73500.0
2008-05-07 14:50:00,28.81,28.87,28.69,28.77,40200.0,20.0579,20.0997,19.9744,20.0301,40200.0
2008-05-07 15:00:00,28.77,28.89,28.72,28.72,71400.0,20.0301,20.1136,19.9953,19.9953,71400.0
2008-05-07 15:10:00,28.73,28.86,28.69,28.79,47500.0,20.0022,20.0927,19.9744,20.044,47500.0
2008-05-07 15:20:00,28.78,28.82,28.71,28.82,44200.0,20.037,20.0649,19.9883,20.0649,44200.0
2008-05-07 15:30:00,28.81,28.84,28.69,28.71,68100.0,20.0579,20.0788,19.9744,19.9883,68100.0
2008-05-07 15:40:00,28.72,28.85,28.63,28.75,87600.0,19.9953,20.0858,19.9326,20.0161,87600.0
2008-05-07 15:50:00,28.75,28.75,28.61,28.68,120000.0,20.0161,20.0161,19.9187,19.9674,120000.0
2008-05-08 09:30:00,28.78,29.06,28.78,28.92,44700.0,20.037,20.232,20.037,20.1345,44700.0
2008-05-08 09:40:00,28.92,29.0,28.67,28.99,91600.0,20.1345,20.1902,19.9604,20.1832,91600.0
2008-05-08 09:50:00,29.0,29.21,28.96,28.98,27300.0,20.1902,20.3364,20.1623,20.1763,27300.0
2008-05-08 10:00:00,29.02,29.06,28.85,28.95,46400.0,20.2041,20.232,20.0858,20.1554,46400.0
2008-05-08 10:10:00,28.93,28.95,28.58,28.58,34000.0,20.1415,20.1554,19.8978,19.8978,34000.0
2008-05-08 10:20:00,28.59,28.72,28.56,28.6,41300.0,19.9047,19.9953,19.8839,19.9117,41300.0
2008-05-08 10:30:00,28.59,28.62,28.52,28.52,32900.0,19.9047,19.9256,19.856,19.856,32900.0
2008-05-08 10:40:00,28.52,28.62,28.45,28.47,34000.0,19.856,19.9256,19.8073,19.8212,34000.0
2008-05-08 10:50:00,28.47,28.59,28.42,28.54,21000.0,19.8212,19.9047,19.7864,19.8699,21000.0
2008-05-08 11:00:00,28.55,28.74,28.5,28.72,35900.0,19.8769,20.0092,19.8421,19.9953,35900.0
2008-05-08 11:10:00,28.73,28.76,28.64,28.69,22100.0,20.0022,20.0231,19.9396,19.9744,22100.0
2008-05-08 11:20:00,28.71,28.87,28.71,28.84,33200.0,19.9883,20.0997,19.9883,20.0788,33200.0
2008-05-08 11:30:00,28.84,28.84,28.76,28.78,16000.0,20.0788,20.0788,20.0231,20.037,16000.0
2008-05-08 11:40:00,28.79,28.87,28.79,28.82,13900.0,20.044,20.0997,20.044,20.0649,13900.0
2008-05-08 11:50:00,28.84,28.86,28.64,28.64,23300.0,20.0788,20.0927,19.9396,19.9396,23300.0
2008-05-08 12:00:00,28.66,28.87,28.66,28.87,8300.0,19.9535,20.0997,19.9535,20.0997,8300.0
2008-05-08 12:10:00,28.87,28.9,28.72,28.74,11200.0,20.0997,20.1206,19.9953,20.0092,11200.0
2008-05-08 12:20:00,28.74,28.87,28.73,28.86,10300.0,20.0092,20.0997,20.0022,20.0927,10300.0
2008-05-08 12:30:00,28.86,28.89,28.76,28.83,14400.0,20.0927,20.1136,20.0231,20.0718,14400.0
2008-05-08 12:40:00,28.84,28.88,28.79,28.8,13700.0,20.0788,20.1066,20.044,20.0509,13700.0
2008-05-08 12:50:00,28.84,28.85,28.74,28.77,10600.0,20.0788,20.0858,20.0092,20.0301,10600.0
2008-05-08 13:00:00,28.75,28.88,28.75,28.84,46500.0,20.0161,20.1066,20.0161,20.0788,46500.0
2008-05-08 13:10:00,28.82,28.87,28.74,28.79,18700.0,20.0649,20.0997,20.0092,20.044,18700.0
2008-05-08 13:20:00,28.79,28.94,28.79,28.85,46600.0,20.044,20.1484,20.044,20.0858,46600.0
2008-05-08 13:30:00,28.85,28.91,28.79,28.83,44700.0,20.0858,20.1275,20.044,20.0718,44700.0
2008-05-08 13:40:00,28.82,28.87,28.81,28.83,17000.0,20.0649,20.0997,20.0579,20.0718,17000.0
2008-05-08 13:50:00,28.84,28.91,28.82,28.85,32800.0,20.0788,20.1275,20.0649,20.0858,32800.0
2008-05-08 14:00:00,28.88,28.88,28.72,28.74,16900.0,20.1066,20.1066,19.9953,20.0092,16900.0
2008-05-08 14:10:00,28.73,28.82,28.69,28.69,9600.0,20.0022,20.0649,19.9744,19.9744,9600.0
2008-05-08 14:20:00,28.69,28.75,28.65,28.69,11300.0,19.9744,20.0161,19.9465,19.9744,11300.0
2008-05-08 14:30:00,28.67,28.83,28.65,28.76,24300.0,19.9604,20.0718,19.9465,20.0231,24300.0
2008-05-08 14:40:00,28.78,28.78,28.6,28.6,13500.0,20.037,20.037,19.9117,19.9117,13500.0
2008-05-08 14:50:00,28.6,28.62,28.58,28.6,25800.0,19.9117,19.9256,19.8978,19.9117,25800.0
2008-05-08 15:00:00,28.61,28.75,28.6,28.65,34200.0,19.9187,20.0161,19.9117,19.9465,34200.0
2008-05-08 15:10:00,28.65,28.77,28.65,28.72,19000.0,19.9465,20.0301,19.9465,19.9953,19000.0
2008-05-08 15:20:00,28.7,28.77,28.6,28.67,24200.0,19.9813,20.0301,19.9117,19.9604,24200.0
2008-05-08 15:30:00,28.68,28.71,28.6,28.61,69300.0,19.9674,19.9883,19.9117,19.9187,69300.0
2008-05-08 15:40:00,28.61,28.63,28.55,28.6,97000.0,19.9187,19.9326,19.8769,19.9117,97000.0
2008-05-08 15:50:00,28.6,28.85,28.59,28.75,149600.0,19.9117,20.0858,19.9047,20.0161,149600.0
2008-05-09 09:30:00,28.29,28.73,28.07,28.59,60500.0,19.6959,20.0022,19.5427,19.9047,60500.0
2008-05-09 09:40:00,28.59,28.81,28.44,28.59,15100.0,19.9047,20.0579,19.8003,19.9047,15100.0
2008-05-09 09:50:00,28.6,28.64,28.3,28.3,12500.0,19.9117,19.9396,19.7028,19.7028,12500.0
2008-05-09 10:00:00,28.34,28.74,28.29,28.62,14700.0,19.7307,20.0092,19.6959,19.9256,14700.0
2008-05-09 10:10:00,28.62,28.65,28.21,28.28,20100.0,19.9256,19.9465,19.6402,19.6889,20100.0
2008-05-09 10:20:00,28.32,28.35,28.25,28.3,26000.0,19.7168,19.7377,19.668,19.7028,26000.0
2008-05-09 10:30:00,28.29,28.37,28.23,28.31,68200.0,19.6959,19.7516,19.6541,19.7098,68200.0
2008-05-09 10:40:00,28.31,28.51,28.29,28.42,29000.0,19.7098,19.849,19.6959,19.7864,29000.0
2008-05-09 10:50:00,28.43,28.43,28.37,28.38,28800.0,19.7933,19.7933,19.7516,19.7585,28800.0
2008-05-09 11:00:00,28.37,28.4,28.29,28.39,34300.0,19.7516,19.7725,19.6959,19.7655,34300.0
2008-05-09 11:10:00,28.39,28.45,28.37,28.44,20300.0,19.7655,19.8073,19.7516,19.8003,20300.0
2008-05-09 11:20:00,28.45,28.45,28.35,28.43,38500.0,19.8073,19.8073,19.7377,19.7933,38500.0
2008-05-09 11:30:00,28.43,28.43,28.37,28.4,23600.0,19.7933,19.7933,19.7516,19.7725,23600.0
2008-05-09 11:40:00,28.4,28.42,28.39,28.39,14600.0,19.7725,19.7864,19.7655,19.7655,14600.0
2008-05-09 11:50:00,28.39,28.4,28.3,28.36,35500.0,19.7655,19.7725,19.7028,19.7446,35500.0
2008-05-09 12:00:00,28.36,28.36,28.22,28.23,18100.0,19.7446,19.7446,19.6471,19.6541,18100.0
2008-05-09 12:10:00,28.22,28.3,28.22,28.3,22400.0,19.6471,19.7028,19.6471,19.7028,22400.0
2008-05-09 12:20:00,28.3,28.3,28.21,28.29,13100.0,19.7028,19.7028,19.6402,19.6959,13100.0
2008-05-09 12:30:00,28.29,28.38,28.29,28.38,26500.0,19.6959,19.7585,19.6959,19.7585,26500.0
2008-05-09 12:40:00,28.35,28.37,28.28,28.35,30600.0,19.7377,19.7516,19.6889,19.7377,30600.0
2008-05-09 12:50:00,28.34,28.38,28.32,28.35,35000.0,19.7307,19.7585,19.7168,19.7377,35000.0
2008-05-09 13:00:00,28.34,28.35,28.26,28.29,38900.0,19.7307,19.7377,19.675,19.6959,38900.0
2008-05-09 13:10:00,28.27,28.3,28.19,28.27,19900.0,19.682,19.7028,19.6263,19.682,19900.0
2008-05-09 13:20:00,28.26,28.29,28.24,28.25,12300.0,19.675,19.6959,19.6611,19.668,12300.0
2008-05-09 13:30:00,28.24,28.34,28.2,28.34,21100.0,19.6611,19.7307,19.6332,19.7307,21100.0
2008-05-09 13:40:00,28.33,28.35,28.32,28.34,9000.0,19.7237,19.7377,19.7168,19.7307,9000.0
2008-05-09 13:50:00,28.33,28.35,28.28,28.29,37000.0,19.7237,19.7377,19.6889,19.6959,37000.0
2008-05-09 14:00:00,28.29,28.3,28.25,28.25,65100.0,19.6959,19.7028,19.668,19.668,65100.0
2008-05-09 14:10:00,28.26,28.31,28.22,28.28,48500.0,19.675,19.7098,19.6471,19.6889,48500.0
2008-05-09 14:20:00,28.26,28.28,28.14,28.2,67800.0,19.675,19.6889,19.5914,19.6332,67800.0
2008-05-09 14:30:00,28.2,28.2,28.08,28.09,63100.0,19.6332,19.6332,19.5497,19.5566,63100.0
2008-05-09 14:40:00,28.09,28.16,28.07,28.07,29900.0,19.5566,19.6054,19.5427,19.5427,29900.0
2008-05-09 14:50:00,28.06,28.08,27.99,28.03,86800.0,19.5357,19.5497,19.487,19.5149,86800.0
2008-05-09 15:00:00,28.04,28.1,27.95,28.0,107200.0,19.5218,19.5636,19.4592,19.494,107200.0
2008-05-09 15:10:00,28.0,28.02,27.93,28.0,76100.0,19.494,19.5079,19.4452,19.494,76100.0
2008-05-09 15:20:00,28.0,28.11,27.95,28.08,65300.0,19.494,19.5706,19.4592,19.5497,65300.0
2008-05-09 15:30:00,28.08,28.14,28.0,28.03,84700.0,19.5497,19.5914,19.494,19.5149,84700.0
2008-05-09 15:40:00,28.02,28.08,27.96,28.0,89100.0,19.5079,19.5497,19.4661,19.494,89100.0
2008-05-09 15:50:00,28.01,28.01,27.83,27.92,196800.0,19.5009,19.5009,19.3756,19.4383,196800.0
2008-05-12 09:30:00,27.96,28.2,27.96,28.18,21500.0,19.4661,19.6332,19.4661,19.6193,21500.0
2008-05-12 09:40:00,28.18,28.4,28.03,28.26,24000.0,19.6193,19.7725,19.5149,19.675,24000.0
2008-05-12 09:50:00,28.25,28.31,28.08,28.17,27700.0,19.668,19.7098,19.5497,19.6123,27700.0
2008-05-12 10:00:00,28.19,28.22,28.1,28.13,17100.0,19.6263,19.6471,19.5636,19.5845,17100.0
2008-05-12 10:10:00,28.1,28.23,28.1,28.23,10600.0,19.5636,19.6541,19.5636,19.6541,10600.0
2008-05-12 10:20:00,28.23,28.27,28.16,28.2,24000.0,19.6541,19.682,19.6054,19.6332,24000.0
2008-05-12 10:30:00,28.22,28.49,28.18,28.47,30500.0,19.6471,19.8351,19.6193,19.8212,30500.0
2008-05-12 10:40:00,28.47,28.49,28.32,28.42,80900.0,19.8212,19.8351,19.7168,19.7864,80900.0
2008-05-12 10:50:00,28.42,28.49,28.3,28.35,34600.0,19.7864,19.8351,19.7028,19.7377,34600.0
2008-05-12 11:00:00,28.35,28.54,28.21,28.32,78800.0,19.7377,19.8699,19.6402,19.7168,78800.0
2008-05-12 11:10:00,28.34,28.4,28.22,28.35,50900.0,19.7307,19.7725,19.6471,19.7377,50900.0
2008-05-12 11:20:00,28.34,28.57,28.34,28.52,56500.0,19.7307,19.8908,19.7307,19.856,56500.0
2008-05-12 11:30:00,28.54,28.54,28.43,28.45,58100.0,19.8699,19.8699,19.7933,19.8073,58100.0
2008-05-12 11:40:00,28.44,28.75,28.43,28.75,53700.0,19.8003,20.0161,19.7933,20.0161,53700.0
2008-05-12 11:50:00,28.77,28.84,28.73,28.8,67400.0,20.0301,20.0788,20.0022,20.0509,67400.0
2008-05-12 12:00:00,28.84,29.0,28.82,28.85,31500.0,20.0788,20.1902,20.0649,20.0858,31500.0
2008-05-12 12:10:00,28.87,28.88,28.75,28.76,16200.0,20.0997,20.1066,20.0161,20.0231,16200.0
2008-05-12 12:20:00,28.79,28.9,28.76,28.87,58400.0,20.044,20.1206,20.0231,20.0997,58400.0
2008-05-12 12:30:00,28.89,28.95,28.85,28.85,21800.0,20.1136,20.1554,20.0858,20.0858,21800.0
2008-05-12 12:40:00,28.85,28.95,28.85,28.93,14700.0,20.0858,20.1554,20.0858,20.1415,14700.0
2008-05-12 12:50:00,28.92,28.99,28.91,28.93,12000.0,20.1345,20.1832,20.1275,20.1415,12000.0
2008-05-12 13:00:00,28.92,28.92,28.81,28.82,36500.0,20.1345,20.1345,20.0579,20.0649,36500.0
2008-05-12 13:10:00,28.84,28.85,28.73,28.76,33500.0,20.0788,20.0858,20.0022,20.0231,33500.0
2008-05-12 13:20:00,28.76,28.78,28.62,28.66,31400.0,20.0231,20.037,19.9256,19.9535,31400.0
2008-05-12 13:30:00,28.66,28.69,28.62,28.68,17100.0,19.9535,19.9744,19.9256,19.9674,17100.0
2008-05-12 13:40:00,28.68,28.75,28.68,28.74,11600.0,19.9674,20.0161,19.9674,20.0092,11600.0
2008-05-12 13:50:00,28.75,28.79,28.74,28.78,9300.0,20.0161,20.044,20.0092,20.037,9300.0
2008-05-12 14:00:00,28.78,28.8,28.77,28.8,12900.0,20.037,20.0509,20.0301,20.0509,12900.0
2008-05-12 14:10:00,28.8,28.88,28.75,28.87,20800.0,20.0509,20.1066,20.0161,20.0997,20800.0
2008-05-12 14:20:00,28.86,28.97,28.84,28.94,21500.0,20.0927,20.1693,20.0788,20.1484,21500.0
2008-05-12 14:30:00,28.92,28.99,28.92,28.92,18500.0,20.1345,20.1832,20.1345,20.1345,18500.0
2008-05-12 14:40:00,28.93,28.99,28.92,28.93,183300.0,20.1415,20.1832,20.1345,20.1415,183300.0
2008-05-12 14:50:00,28.94,28.99,28.92,28.94,15400.0,20.1484,20.1832,20.1345,20.1484,15400.0
2008-05-12 15:00:00,28.92,28.96,28.87,28.87,31600.0,20.1345,20.1623,20.0997,20.0997,31600.0
2008-05-12 15:10:00,28.87,28.91,28.81,28.84,39200.0,20.0997,20.1275,20.0579,20.0788,39200.0
2008-05-12 15:20:00,28.84,28.89,28.82,28.85,35700.0,20.0788,20.1136,20.0649,20.0858,35700.0
2008-05-12 15:30:00,28.86,28.9,28.82,28.84,94700.0,20.0927,20.1206,20.0649,20.0788,94700.0
2008-05-12 15:40:00,28.85,28.9,28.78,28.85,47900.0,20.0858,20.1206,20.037,20.0858,47900.0
2008-05-12 15:50:00,28.85,28.91,28.76,28.9,101700.0,20.0858,20.1275,20.0231,20.1206,101700.0
2008-05-13 09:30:00,28.82,28.95,28.71,28.72,26200.0,20.0649,20.1554,19.9883,19.9953,26200.0
2008-05-13 09:40:00,28.73,28.86,28.7,28.79,57400.0,20.0022,20.0927,19.9813,20.044,57400.0
2008-05-13 09:50:00,28.78,28.88,28.7,28.83,39600.0,20.037,20.1066,19.9813,20.0718,39600.0
2008-05-13 10:00:00,28.83,28.89,28.61,28.75,16300.0,20.0718,20.1136,19.9187,20.0161,16300.0
2008-05-13 10:10:00,28.75,28.93,28.75,28.89,23200.0,20.0161,20.1415,20.0161,20.1136,23200.0
2008-05-13 10:20:00,28.91,29.0,28.91,29.0,7300.0,20.1275,20.1902,20.1275,20.1902,7300.0
2008-05-13 10:30:00,28.99,29.09,28.99,29.08,22900.0,20.1832,20.2528,20.1832,20.2459,22900.0
2008-05-13 10:40:00,29.09,29.13,28.94,28.95,35800.0,20.2528,20.2807,20.1484,20.1554,35800.0
2008-05-13 10:50:00,29.0,29.0,28.79,28.85,43600.0,20.1902,20.1902,20.044,20.0858,43600.0
2008-05-13 11:00:00,28.85,28.85,28.67,28.7,21400.0,20.0858,20.0858,19.9604,19.9813,21400.0
2008-05-13 11:10:00,28.7,28.7,28.56,28.62,22200.0,19.9813,19.9813,19.8839,19.9256,22200.0
2008-05-13 11:20:00,28.6,28.61,28.48,28.56,24100.0,19.9117,19.9187,19.8282,19.8839,24100.0
2008-05-13 11:30:00,28.58,28.59,28.45,28.47,12700.0,19.8978,19.9047,19.8073,19.8212,12700.0
2008-05-13 11:40:00,28.47,28.53,28.46,28.52,67300.0,19.8212,19.863,19.8142,19.856,67300.0
2008-05-13 11:50:00,28.53,28.6,28.43,28.54,50800.0,19.863,19.9117,19.7933,19.8699,50800.0
2008-05-13 12:00:00,28.53,28.64,28.47,28.54,127900.0,19.863,19.9396,19.8212,19.8699,127900.0
2008-05-13 12:10:00,28.56,28.6,28.48,28.54,93000.0,19.8839,19.9117,19.8282,19.8699,93000.0
2008-05-13 12:20:00,28.54,28.6,28.5,28.58,26500.0,19.8699,19.9117,19.8421,19.8978,26500.0
2008-05-13 12:30:00,28.58,28.6,28.43,28.51,87500.0,19.8978,19.9117,19.7933,19.849,87500.0
2008-05-13 12:40:00,28.51,28.59,28.51,28.53,16400.0,19.849,19.9047,19.849,19.863,16400.0
2008-05-13 12:50:00,28.52,28.56,28.51,28.54,16500.0,19.856,19.8839,19.849,19.8699,16500.0
2008-05-13 13:00:00,28.55,28.6,28.49,28.6,21100.0,19.8769,19.9117,19.8351,19.9117,21100.0
2008-05-13 13:10:00,28.6,28.6,28.55,28.6,15200.0,19.9117,19.9117,19.8769,19.9117,15200.0
2008-05-13 13:20:00,28.59,28.61,28.56,28.6,22300.0,19.9047,19.9187,19.8839,19.9117,22300.0
2008-05-13 13:30:00,28.6,28.65,28.54,28.58,990600.0,19.9117,19.9465,19.8699,19.8978,990600.0
2008-05-13 13:40:00,28.59,28.66,28.58,28.62,16000.0,19.9047,19.9535,19.8978,19.9256,16000.0
2008-05-13 13:50:00,28.62,28.64,28.57,28.61,23600.0,19.9256,19.9396,19.8908,19.9187,23600.0
2008-05-13 14:00:00,28.61,28.65,28.59,28.64,18600.0,19.9187,19.9465,19.9047,19.9396,18600.0
2008-05-13 14:10:00,28.63,28.65,28.59,28.63,18000.0,19.9326,19.9465,19.9047,19.9326,18000.0
2008-05-13 14:20:00,28.63,28.63,28.57,28.6,25400.0,19.9326,19.9326,19.8908,19.9117,25400.0
2008-05-13 14:30:00,28.59,28.66,28.58,28.6,27800.0,19.9047,19.9535,19.8978,19.9117,27800.0
2008-05-13 14:40:00,28.6,28.65,28.55,28.65,24400.0,19.9117,19.9465,19.8769,19.9465,24400.0
2008-05-13 14:50:00,28.65,28.87,28.64,28.86,48500.0,19.9465,20.0997,19.9396,20.0927,48500.0
2008-05-13 15:00:00,28.87,28.92,28.8,28.85,33200.0,20.0997,20.1345,20.0509,20.0858,33200.0
2008-05-13 15:10:00,28.86,28.9,28.75,28.77,19600.0,20.0927,20.1206,20.0161,20.0301,19600.0
2008-05-13 15:20:00,28.77,28.8,28.6,28.7,54600.0,20.0301,20.0509,19.9117,19.9813,54600.0
2008-05-13 15:30:00,28.69,28.77,28.65,28.66,53100.0,19.9744,20.0301,19.9465,19.9535,53100.0
2008-05-13 15:40:00,28.69,28.71,28.67,28.7,34100.0,19.9744,19.9883,19.9604,19.9813,34100.0
2008-05-13 15:50:00,28.69,28.76,28.64,28.7,97600.0,19.9744,20.0231,19.9396,19.9813,97600.0
2008-05-14 09:30:00,28.8,29.19,28.8,29.18,24100.0,20.0509,20.3225,20.0509,20.3155,24100.0
2008-05-14 09:40:00,29.18,29.35,29.11,29.3,25800.0,20.3155,20.4339,20.2668,20.3991,25800.0
2008-05-14 09:50:00,29.33,29.36,29.15,29.2,20100.0,20.4199,20.4408,20.2946,20.3294,20100.0
2008-05-14 10:00:00,29.2,29.28,29.14,29.14,34200.0,20.3294,20.3851,20.2877,20.2877,34200.0
2008-05-14 10:10:00,29.16,29.28,29.16,29.28,27100.0,20.3016,20.3851,20.3016,20.3851,27100.0
2008-05-14 10:20:00,29.26,29.56,29.24,29.49,33700.0,20.3712,20.5801,20.3573,20.5313,33700.0
2008-05-14 10:30:00,29.49,29.5,29.33,29.43,35200.0,20.5313,20.5383,20.4199,20.4896,35200.0
2008-05-14 10:40:00,29.4,29.45,29.39,29.43,21100.0,20.4687,20.5035,20.4617,20.4896,21100.0
2008-05-14 10:50:00,29.43,29.51,29.42,29.51,21500.0,20.4896,20.5453,20.4826,20.5453,21500.0
2008-05-14 11:00:00,29.51,29.66,29.5,29.64,33500.0,20.5453,20.6497,20.5383,20.6358,33500.0
2008-05-14 11:10:00,29.61,29.62,29.5,29.53,15300.0,20.6149,20.6218,20.5383,20.5592,15300.0
2008-05-14 11:20:00,29.53,29.58,29.51,29.57,19700.0,20.5592,20.594,20.5453,20.587,19700.0
2008-05-14 11:30:00,29.57,29.57,29.51,29.54,16100.0,20.587,20.587,20.5453,20.5661,16100.0
2008-05-14 11:40:00,29.54,29.55,29.5,29.51,13800.0,20.5661,20.5731,20.5383,20.5453,13800.0
2008-05-14 11:50:00,29.5,29.6,29.44,29.5,60700.0,20.5383,20.6079,20.4965,20.5383,60700.0
2008-05-14 12:00:00,29.5,29.57,29.49,29.54,4700.0,20.5383,20.587,20.5313,20.5661,4700.0
2008-05-14 12:10:00,29.52,29.54,29.5,29.52,2800.0,20.5522,20.5661,20.5383,20.5522,2800.0
2008-05-14 12:20:00,29.53,29.6,29.52,29.58,6200.0,20.5592,20.6079,20.5522,20.594,6200.0
2008-05-14 12:30:00,29.58,29.66,29.56,29.6,11100.0,20.594,20.6497,20.5801,20.6079,11100.0
2008-05-14 12:40:00,29.57,29.61,29.56,29.58,9200.0,20.587,20.6149,20.5801,20.594,9200.0
2008-05-14 12:50:00,29.58,29.63,29.57,29.61,6200.0,20.594,20.6288,20.587,20.6149,6200.0
2008-05-14 13:00:00,29.61,29.7,29.59,29.67,13400.0,20.6149,20.6775,20.601,20.6567,13400.0
2008-05-14 13:10:00,29.67,29.68,29.59,29.6,19200.0,20.6567,20.6636,20.601,20.6079,19200.0
2008-05-14 13:20:00,29.61,29.62,29.54,29.56,4600.0,20.6149,20.6218,20.5661,20.5801,4600.0
2008-05-14 13:30:00,29.56,29.6,29.53,29.6,19800.0,20.5801,20.6079,20.5592,20.6079,19800.0
2008-05-14 13:40:00,29.59,29.62,29.58,29.61,22100.0,20.601,20.6218,20.594,20.6149,22100.0
2008-05-14 13:50:00,29.61,29.62,29.59,29.62,10900.0,20.6149,20.6218,20.601,20.6218,10900.0
2008-05-14 14:00:00,29.61,29.62,29.57,29.61,11700.0,20.6149,20.6218,20.587,20.6149,11700.0
2008-05-14 14:10:00,29.62,29.62,29.57,29.62,11500.0,20.6218,20.6218,20.587,20.6218,11500.0
2008-05-14 14:20:00,29.62,29.62,29.58,29.6,8300.0,20.6218,20.6218,20.594,20.6079,8300.0
2008-05-14 14:30:00,29.62,29.62,29.55,29.57,9000.0,20.6218,20.6218,20.5731,20.587,9000.0
2008-05-14 14:40:00,29.56,29.57,29.53,29.56,19300.0,20.5801,20.587,20.5592,20.5801,19300.0
2008-05-14 14:50:00,29.57,29.57,29.5,29.52,19100.0,20.587,20.587,20.5383,20.5522,19100.0
2008-05-14 15:00:00,29.53,29.53,29.33,29.33,17900.0,20.5592,20.5592,20.4199,20.4199,17900.0
2008-05-14 15:10:00,29.34,29.47,29.33,29.39,16800.0,20.4269,20.5174,20.4199,20.4617,16800.0
2008-05-14 15:20:00,29.39,29.43,29.26,29.42,17200.0,20.4617,20.4896,20.3712,20.4826,17200.0
2008-05-14 15:30:00,29.41,29.41,29.09,29.1,64900.0,20.4756,20.4756,20.2528,20.2598,64900.0
2008-05-14 15:40:00,29.1,29.13,29.01,29.09,113800.0,20.2598,20.2807,20.1972,20.2528,113800.0
2008-05-14 15:50:00,29.09,29.1,29.02,29.1,134700.0,20.2528,20.2598,20.2041,20.2598,134700.0
2008-05-15 09:30:00,29.11,29.18,28.87,29.0,24800.0,20.2668,20.3155,20.0997,20.1902,24800.0
2008-05-15 09:40:00,29.0,29.32,28.88,29.05,37600.0,20.1902,20.413,20.1066,20.225,37600.0
2008-05-15 09:50:00,29.05,29.05,28.86,28.96,17100.0,20.225,20.225,20.0927,20.1623,17100.0
2008-05-15 10:00:00,28.99,29.25,28.94,29.24,28600.0,20.1832,20.3642,20.1484,20.3573,28600.0
2008-05-15 10:10:00,29.26,29.31,29.03,29.1,32000.0,20.3712,20.406,20.2111,20.2598,32000.0
2008-05-15 10:20:00,29.1,29.22,29.09,29.1,27800.0,20.2598,20.3434,20.2528,20.2598,27800.0
2008-05-15 10:30:00,29.1,29.14,28.97,29.07,23300.0,20.2598,20.2877,20.1693,20.2389,23300.0
2008-05-15 10:40:00,29.07,29.15,29.04,29.07,24500.0,20.2389,20.2946,20.218,20.2389,24500.0
2008-05-15 10:50:00,29.06,29.1,29.05,29.1,16200.0,20.232,20.2598,20.225,20.2598,16200.0
2008-05-15 11:00:00,29.09,29.1,28.97,28.98,16700.0,20.2528,20.2598,20.1693,20.1763,16700.0
2008-05-15 11:10:00,28.97,28.97,28.88,28.93,33100.0,20.1693,20.1693,20.1066,20.1415,33100.0
2008-05-15 11:20:00,28.92,29.06,28.89,29.0,102300.0,20.1345,20.232,20.1136,20.1902,102300.0
2008-05-15 11:30:00,29.01,29.12,29.0,29.02,25900.0,20.1972,20.2737,20.1902,20.2041,25900.0
2008-05-15 11:40:00,29.04,29.04,28.98,29.04,10200.0,20.218,20.218,20.1763,20.218,10200.0
2008-05-15 11:50:00,29.03,29.03,28.96,29.03,8100.0,20.2111,20.2111,20.1623,20.2111,8100.0
2008-05-15 12:00:00,29.03,29.24,29.01,29.24,18900.0,20.2111,20.3573,20.1972,20.3573,18900.0
2008-05-15 12:10:00,29.24,29.24,29.1,29.1,13400.0,20.3573,20.3573,20.2598,20.2598,13400.0
2008-05-15 12:20:00,29.09,29.14,29.06,29.1,31800.0,20.2528,20.2877,20.232,20.2598,31800.0
2008-05-15 12:30:00,29.08,29.14,29.01,29.1,28300.0,20.2459,20.2877,20.1972,20.2598,28300.0
2008-05-15 12:40:00,29.1,29.2,29.1,29.18,15400.0,20.2598,20.3294,20.2598,20.3155,15400.0
2008-05-15 12:50:00,29.18,29.18,29.08,29.12,11500.0,20.3155,20.3155,20.2459,20.2737,11500.0
2008-05-15 13:00:00,29.12,29.2,29.1,29.14,25700.0,20.2737,20.3294,20.2598,20.2877,25700.0
2008-05-15 13:10:00,29.11,29.14,29.08,29.12,9500.0,20.2668,20.2877,20.2459,20.2737,9500.0
2008-05-15 13:20:00,29.1,29.18,29.04,29.13,11200.0,20.2598,20.3155,20.218,20.2807,11200.0
2008-05-15 13:30:00,29.13,29.13,29.0,29.0,8600.0,20.2807,20.2807,20.1902,20.1902,8600.0
2008-05-15 13:40:00,28.99,29.12,28.99,29.1,9700.0,20.1832,20.2737,20.1832,20.2598,9700.0
2008-05-15 13:50:00,29.1,29.13,29.04,29.13,8300.0,20.2598,20.2807,20.218,20.2807,8300.0
2008-05-15 14:00:00,29.14,29.15,29.06,29.15,12500.0,20.2877,20.2946,20.232,20.2946,12500.0
2008-05-15 14:10:00,29.16,29.23,29.13,29.19,9200.0,20.3016,20.3503,20.2807,20.3225,9200.0
2008-05-15 14:20:00,29.21,29.25,29.06,29.13,18400.0,20.3364,20.3642,20.232,20.2807,18400.0
2008-05-15 14:30:00,29.13,29.25,29.12,29.15,19200.0,20.2807,20.3642,20.2737,20.2946,19200.0
2008-05-15 14:40:00,29.14,29.16,29.05,29.06,17500.0,20.2877,20.3016,20.225,20.232,17500.0
2008-05-15 14:50:00,29.08,29.26,29.08,29.21,19500.0,20.2459,20.3712,20.2459,20.3364,19500.0
2008-05-15 15:00:00,29.2,29.27,29.2,29.24,21900.0,20.3294,20.3782,20.3294,20.3573,21900.0
2008-05-15 15:10:00,29.24,29.3,29.24,29.29,11900.0,20.3573,20.3991,20.3573,20.3921,11900.0
2008-05-15 15:20:00,29.29,29.35,29.24,29.24,22400.0,20.3921,20.4339,20.3573,20.3573,22400.0
2008-05-15 15:30:00,29.25,29.46,29.22,29.45,37900.0,20.3642,20.5104,20.3434,20.5035,37900.0
2008-05-15 15:40:00,29.45,29.5,29.41,29.46,33400.0,20.5035,20.5383,20.4756,20.5104,33400.0
2008-05-15 15:50:00,29.45,29.49,29.37,29.44,36200.0,20.5035,20.5313,20.4478,20.4965,36200.0
2008-05-16 09:30:00,29.52,29.52,29.01,29.08,23500.0,20.5522,20.5522,20.1972,20.2459,23500.0
2008-05-16 09:40:00,29.08,29.1,28.81,29.07,19900.0,20.2459,20.2598,20.0579,20.2389,19900.0
2008-05-16 09:50:00,29.05,29.05,28.83,28.83,26600.0,20.225,20.225,20.0718,20.0718,26600.0
2008-05-16 10:00:00,28.88,28.88,28.63,28.63,42800.0,20.1066,20.1066,19.9326,19.9326,42800.0
2008-05-16 10:10:00,28.66,28.83,28.64,28.81,19600.0,19.9535,20.0718,19.9396,20.0579,19600.0
2008-05-16 10:20:00,28.82,28.96,28.75,28.96,8000.0,20.0649,20.1623,20.0161,20.1623,8000.0
2008-05-16 10:30:00,28.97,29.01,28.85,28.97,22400.0,20.1693,20.1972,20.0858,20.1693,22400.0
2008-05-16 10:40:00,28.97,29.0,28.82,28.96,15600.0,20.1693,20.1902,20.0649,20.1623,15600.0
2008-05-16 10:50:00,28.95,28.95,28.79,28.83,7600.0,20.1554,20.1554,20.044,20.0718,7600.0
2008-05-16 11:00:00,28.83,28.9,28.71,28.86,11700.0,20.0718,20.1206,19.9883,20.0927,11700.0
2008-05-16 11:10:00,28.88,28.9,28.72,28.74,9500.0,20.1066,20.1206,19.9953,20.0092,9500.0
2008-05-16 11:20:00,28.74,28.76,28.66,28.66,7400.0,20.0092,20.0231,19.9535,19.9535,7400.0
2008-05-16 11:30:00,28.66,28.71,28.59,28.67,6800.0,19.9535,19.9883,19.9047,19.9604,6800.0
2008-05-16 11:40:00,28.67,28.85,28.66,28.85,5200.0,19.9604,20.0858,19.9535,20.0858,5200.0
2008-05-16 11:50:00,28.84,29.01,28.84,28.96,9600.0,20.0788,20.1972,20.0788,20.1623,9600.0
2008-05-16 12:00:00,28.95,28.96,28.87,28.87,8800.0,20.1554,20.1623,20.0997,20.0997,8800.0
2008-05-16 12:10:00,28.89,29.0,28.87,28.99,10300.0,20.1136,20.1902,20.0997,20.1832,10300.0
2008-05-16 12:20:00,28.99,29.0,28.94,28.98,19000.0,20.1832,20.1902,20.1484,20.1763,19000.0
2008-05-16 12:30:00,28.99,29.07,28.99,29.02,23200.0,20.1832,20.2389,20.1832,20.2041,23200.0
2008-05-16 12:40:00,29.01,29.05,28.99,29.01,25700.0,20.1972,20.225,20.1832,20.1972,25700.0
2008-05-16 12:50:00,29.0,29.03,28.99,29.03,3900.0,20.1902,20.2111,20.1832,20.2111,3900.0
2008-05-16 13:00:00,29.03,29.07,28.97,29.04,5000.0,20.2111,20.2389,20.1693,20.218,5000.0
2008-05-16 13:10:00,29.01,29.03,28.99,29.02,6800.0,20.1972,20.2111,20.1832,20.2041,6800.0
2008-05-16 13:20:00,29.03,29.08,28.99,29.07,16000.0,20.2111,20.2459,20.1832,20.2389,16000.0
2008-05-16 13:30:00,29.04,29.04,28.97,28.98,24600.0,20.218,20.218,20.1693,20.1763,24600.0
2008-05-16 13:40:00,28.99,29.02,28.97,29.0,10500.0,20.1832,20.2041,20.1693,20.1902,10500.0
2008-05-16 13:50:00,29.0,29.05,28.98,29.04,13600.0,20.1902,20.225,20.1763,20.218,13600.0
2008-05-16 14:00:00,29.02,29.04,28.99,29.04,10500.0,20.2041,20.218,20.1832,20.218,10500.0
2008-05-16 14:10:00,29.04,29.06,29.0,29.02,9500.0,20.218,20.232,20.1902,20.2041,9500.0
2008-05-16 14:20:00,29.03,29.05,28.99,29.04,6700.0,20.2111,20.225,20.1832,20.218,6700.0
2008-05-16 14:30:00,29.03,29.06,29.02,29.04,8800.0,20.2111,20.232,20.2041,20.218,8800.0
2008-05-16 14:40:00,29.05,29.1,29.03,29.09,10500.0,20.225,20.2598,20.2111,20.2528,10500.0
2008-05-16 14:50:00,29.08,29.19,29.08,29.17,24300.0,20.2459,20.3225,20.2459,20.3085,24300.0
2008-05-16 15:00:00,29.16,29.17,29.09,29.11,22000.0,20.3016,20.3085,20.2528,20.2668,22000.0
2008-05-16 15:10:00,29.13,29.18,29.04,29.05,18300.0,20.2807,20.3155,20.218,20.225,18300.0
2008-05-16 15:20:00,29.04,29.12,29.02,29.07,13200.0,20.218,20.2737,20.2041,20.2389,13200.0
2008-05-16 15:30:00,29.07,29.19,29.05,29.17,16100.0,20.2389,20.3225,20.225,20.3085,16100.0
2008-05-16 15:40:00,29.14,29.17,29.1,29.13,15800.0,20.2877,20.3085,20.2598,20.2807,15800.0
2008-05-16 15:50:00,29.14,29.16,29.05,29.06,50100.0,20.2877,20.3016,20.225,20.232,50100.0
2008-05-19 09:30:00,29.07,29.07,28.5,28.59,108400.0,20.2389,20.2389,19.8421,19.9047,108400.0
2008-05-19 09:40:00,28.54,28.6,28.46,28.5,82600.0,19.8699,19.9117,19.8142,19.8421,82600.0
2008-05-19 09:50:00,28.5,28.51,28.2,28.43,163200.0,19.8421,19.849,19.6332,19.7933,163200.0
2008-05-19 10:00:00,28.46,28.5,28.31,28.32,100300.0,19.8142,19.8421,19.7098,19.7168,100300.0
2008-05-19 10:10:00,28.34,28.37,28.07,28.1,78000.0,19.7307,19.7516,19.5427,19.5636,78000.0
2008-05-19 10:20:00,28.13,28.24,28.12,28.2,108600.0,19.5845,19.6611,19.5775,19.6332,108600.0
2008-05-19 10:30:00,28.2,28.46,28.19,28.4,50100.0,19.6332,19.8142,19.6263,19.7725,50100.0
2008-05-19 10:40:00,28.4,28.4,28.08,28.15,115600.0,19.7725,19.7725,19.5497,19.5984,115600.0
2008-05-19 10:50:00,28.17,28.18,28.05,28.1,100400.0,19.6123,19.6193,19.5288,19.5636,100400.0
2008-05-19 11:00:00,28.09,28.13,28.0,28.04,60400.0,19.5566,19.5845,19.494,19.5218,60400.0
2008-05-19 11:10:00,28.07,28.12,28.0,28.1,35700.0,19.5427,19.5775,19.494,19.5636,35700.0
2008-05-19 11:20:00,28.1,28.15,28.05,28.09,113000.0,19.5636,19.5984,19.5288,19.5566,113000.0
2008-05-19 11:30:00,28.1,28.12,28.01,28.09,30000.0,19.5636,19.5775,19.5009,19.5566,30000.0
2008-05-19 11:40:00,28.1,28.22,28.04,28.1,105300.0,19.5636,19.6471,19.5218,19.5636,105300.0
2008-05-19 11:50:00,28.11,28.16,28.05,28.11,30300.0,19.5706,19.6054,19.5288,19.5706,30300.0
2008-05-19 12:00:00,28.12,28.12,28.0,28.11,43200.0,19.5775,19.5775,19.494,19.5706,43200.0
2008-05-19 12:10:00,28.17,28.2,28.04,28.06,101800.0,19.6123,19.6332,19.5218,19.5357,101800.0
2008-05-19 12:20:00,28.05,28.18,27.93,27.93,98100.0,19.5288,19.6193,19.4452,19.4452,98100.0
2008-05-19 12:30:00,27.94,28.06,27.91,28.03,156400.0,19.4522,19.5357,19.4313,19.5149,156400.0
2008-05-19 12:40:00,28.04,28.04,27.92,27.93,46200.0,19.5218,19.5218,19.4383,19.4452,46200.0
2008-05-19 12:50:00,27.94,28.0,27.92,28.0,80500.0,19.4522,19.494,19.4383,19.494,80500.0
2008-05-19 13:00:00,28.0,28.0,27.96,27.98,40400.0,19.494,19.494,19.4661,19.4801,40400.0
2008-05-19 13:10:00,27.99,27.99,27.93,27.95,61400.0,19.487,19.487,19.4452,19.4592,61400.0
2008-05-19 13:20:00,27.95,28.0,27.85,27.97,75100.0,19.4592,19.494,19.3895,19.4731,75100.0
2008-05-19 13:30:00,27.97,28.0,27.92,27.93,44400.0,19.4731,19.494,19.4383,19.4452,44400.0
2008-05-19 13:40:00,27.95,27.97,27.79,27.8,100200.0,19.4592,19.4731,19.3478,19.3547,100200.0
2008-05-19 13:50:00,27.83,27.9,27.66,27.67,103900.0,19.3756,19.4244,19.2573,19.2642,103900.0
2008-05-19 14:00:00,27.69,27.88,27.68,27.77,94700.0,19.2782,19.4104,19.2712,19.3338,94700.0
2008-05-19 14:10:00,27.8,27.8,27.6,27.75,64300.0,19.3547,19.3547,19.2155,19.3199,64300.0
2008-05-19 14:20:00,27.76,27.84,27.67,27.76,62100.0,19.3269,19.3826,19.2642,19.3269,62100.0
2008-05-19 14:30:00,27.76,27.85,27.74,27.85,33900.0,19.3269,19.3895,19.313,19.3895,33900.0
2008-05-19 14:40:00,27.85,27.89,27.79,27.81,24000.0,19.3895,19.4174,19.3478,19.3617,24000.0
2008-05-19 14:50:00,27.81,27.85,27.79,27.8,38000.0,19.3617,19.3895,19.3478,19.3547,38000.0
2008-05-19 15:00:00,27.8,27.84,27.74,27.84,35000.0,19.3547,19.3826,19.313,19.3826,35000.0
2008-05-19 15:10:00,27.84,27.84,27.75,27.8,25400.0,19.3826,19.3826,19.3199,19.3547,25400.0
2008-05-19 15:20:00,27.8,27.91,27.76,27.8,52600.0,19.3547,19.4313,19.3269,19.3547,52600.0
2008-05-19 15:30:00,27.79,27.84,27.64,27.64,56700.0,19.3478,19.3826,19.2433,19.2433,56700.0
2008-05-19 15:40:00,27.64,27.74,27.64,27.71,76800.0,19.2433,19.313,19.2433,19.2921,76800.0
2008-05-19 15:50:00,27.71,27.72,27.62,27.64,102600.0,19.2921,19.299,19.2294,19.2433,102600.0
2008-05-20 09:30:00,27.67,27.67,27.07,27.26,73900.0,19.2642,19.2642,18.8465,18.9788,73900.0
2008-05-20 09:40:00,27.26,27.42,27.15,27.42,73800.0,18.9788,19.0902,18.9022,19.0902,73800.0
2008-05-20 09:50:00,27.45,27.5,27.23,27.37,65200.0,19.1111,19.1459,18.9579,19.0554,65200.0
2008-05-20 10:00:00,27.37,27.38,27.23,27.31,33400.0,19.0554,19.0623,18.9579,19.0136,33400.0
2008-05-20 10:10:00,27.3,27.44,27.28,27.43,33700.0,19.0066,19.1041,18.9927,19.0971,33700.0
2008-05-20 10:20:00,27.43,27.5,27.32,27.43,33300.0,19.0971,19.1459,19.0206,19.0971,33300.0
2008-05-20 10:30:00,27.41,27.43,27.3,27.33,21400.0,19.0832,19.0971,19.0066,19.0275,21400.0
2008-05-20 10:40:00,27.32,27.39,27.31,27.38,24400.0,19.0206,19.0693,19.0136,19.0623,24400.0
2008-05-20 10:50:00,27.35,27.39,27.32,27.39,49600.0,19.0414,19.0693,19.0206,19.0693,49600.0
2008-05-20 11:00:00,27.38,27.38,27.33,27.35,32000.0,19.0623,19.0623,19.0275,19.0414,32000.0
2008-05-20 11:10:00,27.36,27.36,27.2,27.21,79900.0,19.0484,19.0484,18.937,18.944,79900.0
2008-05-20 11:20:00,27.22,27.24,27.11,27.14,48300.0,18.9509,18.9649,18.8743,18.8952,48300.0
2008-05-20 11:30:00,27.12,27.15,27.11,27.13,45500.0,18.8813,18.9022,18.8743,18.8883,45500.0
2008-05-20 11:40:00,27.13,27.23,27.12,27.2,38400.0,18.8883,18.9579,18.8813,18.937,38400.0
2008-05-20 11:50:00,27.2,27.23,27.19,27.21,18200.0,18.937,18.9579,18.93,18.944,18200.0
2008-05-20 12:00:00,27.2,27.2,27.16,27.17,54200.0,18.937,18.937,18.9092,18.9161,54200.0
2008-05-20 12:10:00,27.17,27.18,27.14,27.18,37000.0,18.9161,18.9231,18.8952,18.9231,37000.0
2008-05-20 12:20:00,27.17,27.18,27.14,27.15,43400.0,18.9161,18.9231,18.8952,18.9022,43400.0
2008-05-20 12:30:00,27.15,27.18,27.08,27.18,45100.0,18.9022,18.9231,18.8535,18.9231,45100.0
2008-05-20 12:40:00,27.17,27.18,27.12,27.15,13600.0,18.9161,18.9231,18.8813,18.9022,13600.0
2008-05-20 12:50:00,27.15,27.18,27.13,27.18,16600.0,18.9022,18.9231,18.8883,18.9231,16600.0
2008-05-20 13:00:00,27.17,27.25,27.14,27.19,23100.0,18.9161,18.9718,18.8952,18.93,23100.0
2008-05-20 13:10:00,27.19,27.22,27.18,27.21,6600.0,18.93,18.9509,18.9231,18.944,6600.0
2008-05-20 13:20:00,27.2,27.2,27.12,27.18,24200.0,18.937,18.937,18.8813,18.9231,24200.0
2008-05-20 13:30:00,27.17,27.2,27.15,27.17,17100.0,18.9161,18.937,18.9022,18.9161,17100.0
2008-05-20 13:40:00,27.15,27.19,27.12,27.17,35600.0,18.9022,18.93,18.8813,18.9161,35600.0
2008-05-20 13:50:00,27.19,27.2,27.01,27.05,58500.0,18.93,18.937,18.8047,18.8326,58500.0
2008-05-20 14:00:00,27.05,27.1,26.98,27.0,47800.0,18.8326,18.8674,18.7838,18.7978,47800.0
2008-05-20 14:10:00,27.0,27.01,26.83,26.86,43300.0,18.7978,18.8047,18.6794,18.7003,43300.0
2008-05-20 14:20:00,26.85,26.92,26.79,26.81,42100.0,18.6933,18.7421,18.6516,18.6655,42100.0
2008-05-20 14:30:00,26.82,27.0,26.79,26.99,33600.0,18.6724,18.7978,18.6516,18.7908,33600.0
2008-05-20 14:40:00,27.0,27.0,26.91,26.94,41100.0,18.7978,18.7978,18.7351,18.756,41100.0
2008-05-20 14:50:00,26.94,27.02,26.92,27.0,38300.0,18.756,18.8117,18.7421,18.7978,38300.0
2008-05-20 15:00:00,27.0,27.15,26.98,27.07,129100.0,18.7978,18.9022,18.7838,18.8465,129100.0
2008-05-20 15:10:00,27.08,27.15,27.07,27.12,41900.0,18.8535,18.9022,18.8465,18.8813,41900.0
2008-05-20 15:20:00,27.13,27.16,27.07,27.14,48300.0,18.8883,18.9092,18.8465,18.8952,48300.0
2008-05-20 15:30:00,27.14,27.15,26.93,26.94,110800.0,18.8952,18.9022,18.749,18.756,110800.0
2008-05-20 15:40:00,26.93,27.01,26.89,26.9,105800.0,18.749,18.8047,18.7212,18.7281,105800.0
2008-05-20 15:50:00,26.9,26.95,26.84,26.89,178400.0,18.7281,18.763,18.6864,18.7212,178400.0
2008-05-21 09:30:00,26.8,27.05,26.8,27.0,100900.0,18.6585,18.8326,18.6585,18.7978,100900.0
2008-05-21 09:40:00,27.0,27.05,26.75,26.79,56300.0,18.7978,18.8326,18.6237,18.6516,56300.0
2008-05-21 09:50:00,26.82,26.9,26.68,26.7,51200.0,18.6724,18.7281,18.575,18.5889,51200.0
2008-05-21 10:00:00,26.7,26.77,26.59,26.73,60100.0,18.5889,18.6376,18.5123,18.6098,60100.0
2008-05-21 10:10:00,26.75,26.8,26.7,26.79,60600.0,18.6237,18.6585,18.5889,18.6516,60600.0
2008-05-21 10:20:00,26.79,26.94,26.79,26.94,63300.0,18.6516,18.756,18.6516,18.756,63300.0
2008-05-21 10:30:00,26.94,26.94,26.58,26.92,49800.0,18.756,18.756,18.5054,18.7421,49800.0
2008-05-21 10:40:00,26.92,27.03,26.9,26.9,45400.0,18.7421,18.8186,18.7281,18.7281,45400.0
2008-05-21 10:50:00,26.92,26.96,26.8,26.9,19400.0,18.7421,18.7699,18.6585,18.7281,19400.0
2008-05-21 11:00:00,26.93,27.0,26.88,26.97,140900.0,18.749,18.7978,18.7142,18.7769,140900.0
2008-05-21 11:10:00,26.96,27.0,26.92,26.94,61800.0,18.7699,18.7978,18.7421,18.756,61800.0
2008-05-21 11:20:00,26.93,27.23,26.93,27.19,71500.0,18.749,18.9579,18.749,18.93,71500.0
2008-05-21 11:30:00,27.18,27.2,27.08,27.15,34600.0,18.9231,18.937,18.8535,18.9022,34600.0
2008-05-21 11:40:00,27.17,27.3,27.14,27.24,36200.0,18.9161,19.0066,18.8952,18.9649,36200.0
2008-05-21 11:50:00,27.26,27.41,27.25,27.35,35400.0,18.9788,19.0832,18.9718,19.0414,35400.0
2008-05-21 12:00:00,27.32,27.45,27.32,27.42,24500.0,19.0206,19.1111,19.0206,19.0902,24500.0
2008-05-21 12:10:00,27.42,27.42,27.14,27.16,26600.0,19.0902,19.0902,18.8952,18.9092,26600.0
2008-05-21 12:20:00,27.17,27.2,27.08,27.1,43200.0,18.9161,18.937,18.8535,18.8674,43200.0
2008-05-21 12:30:00,27.11,27.14,27.1,27.14,51500.0,18.8743,18.8952,18.8674,18.8952,51500.0
2008-05-21 12:40:00,27.15,27.24,27.1,27.1,23300.0,18.9022,18.9649,18.8674,18.8674,23300.0
2008-05-21 12:50:00,27.1,27.13,27.09,27.09,17200.0,18.8674,18.8883,18.8604,18.8604,17200.0
2008-05-21 13:00:00,27.08,27.17,27.05,27.07,28500.0,18.8535,18.9161,18.8326,18.8465,28500.0
2008-05-21 13:10:00,27.07,27.16,27.05,27.08,71400.0,18.8465,18.9092,18.8326,18.8535,71400.0
2008-05-21 13:20:00,27.06,27.07,26.91,26.92,18300.0,18.8395,18.8465,18.7351,18.7421,18300.0
2008-05-21 13:30:00,26.91,27.01,26.89,27.0,44100.0,18.7351,18.8047,18.7212,18.7978,44100.0
2008-05-21 13:40:00,27.0,27.02,26.95,26.99,78100.0,18.7978,18.8117,18.763,18.7908,78100.0
2008-05-21 13:50:00,26.98,27.01,26.89,26.93,45300.0,18.7838,18.8047,18.7212,18.749,45300.0
2008-05-21 14:00:00,26.91,26.92,26.65,26.69,56300.0,18.7351,18.7421,18.5541,18.5819,56300.0
2008-05-21 14:10:00,26.71,26.78,26.65,26.69,38300.0,18.5959,18.6446,18.5541,18.5819,38300.0
2008-05-21 14:20:00,26.69,26.93,26.65,26.82,34800.0,18.5819,18.749,18.5541,18.6724,34800.0
2008-05-21 14:30:00,26.81,26.82,26.62,26.69,23200.0,18.6655,18.6724,18.5332,18.5819,23200.0
2008-05-21 14:40:00,26.66,26.7,26.5,26.51,50100.0,18.5611,18.5889,18.4497,18.4566,50100.0
2008-05-21 14:50:00,26.5,26.66,26.48,26.63,66500.0,18.4497,18.5611,18.4357,18.5402,66500.0
2008-05-21 15:00:00,26.66,26.79,26.64,26.75,55900.0,18.5611,18.6516,18.5471,18.6237,55900.0
2008-05-21 15:10:00,26.76,26.88,26.69,26.81,76800.0,18.6307,18.7142,18.5819,18.6655,76800.0
2008-05-21 15:20:00,26.82,26.99,26.78,26.85,95900.0,18.6724,18.7908,18.6446,18.6933,95900.0
2008-05-21 15:30:00,26.86,26.94,26.78,26.86,58200.0,18.7003,18.756,18.6446,18.7003,58200.0
2008-05-21 15:40:00,26.87,26.9,26.58,26.6,102000.0,18.7073,18.7281,18.5054,18.5193,102000.0
2008-05-21 15:50:00,26.59,26.61,26.4,26.51,226000.0,18.5123,18.5262,18.38,18.4566,226000.0
2008-05-22 09:30:00,23.01,23.17,22.3,22.5,1533100.0,16.0199,16.1313,15.5256,15.6648,1533100.0
2008-05-22 09:40:00,22.52,22.7,21.71,21.71,2068100.0,15.6787,15.804,15.1148,15.1148,2068100.0
2008-05-22 09:50:00,21.72,22.3,21.72,21.96,1173300.0,15.1218,15.5256,15.1218,15.2888,1173300.0
2008-05-22 10:00:00,21.95,22.1,21.76,21.87,797700.0,15.2819,15.3863,15.1496,15.2262,797700.0
2008-05-22 10:10:00,21.89,21.9,21.5,21.64,677400.0,15.2401,15.2471,14.9686,15.0661,677400.0
2008-05-22 10:20:00,21.64,22.25,21.6,22.25,995000.0,15.0661,15.4907,15.0382,15.4907,995000.0
2008-05-22 10:30:00,22.25,22.41,22.15,22.32,458800.0,15.4907,15.6021,15.4211,15.5395,458800.0
2008-05-22 10:40:00,22.32,22.42,21.93,21.94,409100.0,15.5395,15.6091,15.268,15.2749,409100.0
2008-05-22 10:50:00,21.95,21.98,21.65,21.66,420700.0,15.2819,15.3028,15.073,15.08,420700.0
2008-05-22 11:00:00,21.66,22.0,21.6,21.93,227500.0,15.08,15.3167,15.0382,15.268,227500.0
2008-05-22 11:10:00,21.93,21.94,21.67,21.7,180100.0,15.268,15.2749,15.0869,15.1078,180100.0
2008-05-22 11:20:00,21.7,21.71,21.5,21.64,354000.0,15.1078,15.1148,14.9686,15.0661,354000.0
2008-05-22 11:30:00,21.63,21.64,21.51,21.61,195700.0,15.0591,15.0661,14.9756,15.0452,195700.0
2008-05-22 11:40:00,21.63,21.66,21.36,21.38,356300.0,15.0591,15.08,14.8711,14.885,356300.0
2008-05-22 11:50:00,21.38,21.49,21.27,21.29,292600.0,14.885,14.9616,14.8085,14.8224,292600.0
2008-05-22 12:00:00,21.29,21.55,21.25,21.3,448300.0,14.8224,15.0034,14.7945,14.8293,448300.0
2008-05-22 12:10:00,21.28,21.35,21.22,21.34,118700.0,14.8154,14.8642,14.7736,14.8572,118700.0
2008-05-22 12:20:00,21.35,21.42,21.28,21.28,143300.0,14.8642,14.9129,14.8154,14.8154,143300.0
2008-05-22 12:30:00,21.28,21.37,21.16,21.19,136700.0,14.8154,14.8781,14.7319,14.7528,136700.0
2008-05-22 12:40:00,21.2,21.25,21.07,21.25,192300.0,14.7597,14.7945,14.6692,14.7945,192300.0
2008-05-22 12:50:00,21.24,21.28,21.15,21.19,253100.0,14.7876,14.8154,14.7249,14.7528,253100.0
2008-05-22 13:00:00,21.2,21.34,21.15,21.2,459300.0,14.7597,14.8572,14.7249,14.7597,459300.0
2008-05-22 13:10:00,21.2,21.26,21.15,21.22,276700.0,14.7597,14.8015,14.7249,14.7736,276700.0
2008-05-22 13:20:00,21.22,21.28,21.2,21.25,147900.0,14.7736,14.8154,14.7597,14.7945,147900.0
2008-05-22 13:30:00,21.25,21.25,21.1,21.19,150800.0,14.7945,14.7945,14.6901,14.7528,150800.0
2008-05-22 13:40:00,21.19,21.32,21.15,21.3,95500.0,14.7528,14.8433,14.7249,14.8293,95500.0
2008-05-22 13:50:00,21.29,21.35,21.2,21.22,237800.0,14.8224,14.8642,14.7597,14.7736,237800.0
2008-05-22 14:00:00,21.22,21.35,21.18,21.26,264100.0,14.7736,14.8642,14.7458,14.8015,264100.0
2008-05-22 14:10:00,21.27,21.33,21.15,21.25,369600.0,14.8085,14.8502,14.7249,14.7945,369600.0
2008-05-22 14:20:00,21.25,21.7,21.21,21.38,808900.0,14.7945,15.1078,14.7667,14.885,808900.0
2008-05-22 14:30:00,21.38,21.72,21.37,21.59,532500.0,14.885,15.1218,14.8781,15.0312,532500.0
2008-05-22 14:40:00,21.59,21.66,21.35,21.41,496700.0,15.0312,15.08,14.8642,14.9059,496700.0
2008-05-22 14:50:00,21.4,21.6,21.4,21.5,339500.0,14.899,15.0382,14.899,14.9686,339500.0
2008-05-22 15:00:00,21.5,21.51,21.2,21.26,625000.0,14.9686,14.9756,14.7597,14.8015,625000.0
2008-05-22 15:10:00,21.27,21.36,21.21,21.24,361800.0,14.8085,14.8711,14.7667,14.7876,361800.0
2008-05-22 15:20:00,21.24,21.25,21.03,21.13,378900.0,14.7876,14.7945,14.6414,14.711,378900.0
2008-05-22 15:30:00,21.13,21.44,21.1,21.29,690000.0,14.711,14.9268,14.6901,14.8224,690000.0
2008-05-22 15:40:00,21.3,21.55,21.28,21.51,874100.0,14.8293,15.0034,14.8154,14.9756,874100.0
2008-05-22 15:50:00,21.51,22.66,21.51,22.18,1603400.0,14.9756,15.7762,14.9756,15.442,1603400.0
2008-05-23 09:30:00,22.44,22.57,21.8,22.0,393700.0,15.623,15.7135,15.1775,15.3167,393700.0
2008-05-23 09:40:00,22.0,22.07,21.85,21.98,163600.0,15.3167,15.3654,15.2123,15.3028,163600.0
2008-05-23 09:50:00,21.96,22.04,21.75,21.99,141300.0,15.2888,15.3445,15.1426,15.3097,141300.0
2008-05-23 10:00:00,21.99,22.19,21.93,22.04,344300.0,15.3097,15.449,15.268,15.3445,344300.0
2008-05-23 10:10:00,22.03,22.04,21.98,22.0,111300.0,15.3376,15.3445,15.3028,15.3167,111300.0
2008-05-23 10:20:00,22.0,22.09,21.98,22.0,243300.0,15.3167,15.3794,15.3028,15.3167,243300.0
2008-05-23 10:30:00,22.0,22.02,21.92,21.99,309300.0,15.3167,15.3306,15.261,15.3097,309300.0
2008-05-23 10:40:00,21.99,22.03,21.95,21.99,88500.0,15.3097,15.3376,15.2819,15.3097,88500.0
2008-05-23 10:50:00,21.99,22.08,21.98,22.08,175100.0,15.3097,15.3724,15.3028,15.3724,175100.0
2008-05-23 11:00:00,22.09,22.19,22.04,22.13,172600.0,15.3794,15.449,15.3445,15.4072,172600.0
2008-05-23 11:10:00,22.13,22.13,22.0,22.05,142000.0,15.4072,15.4072,15.3167,15.3515,142000.0
2008-05-23 11:20:00,22.06,22.17,22.01,22.09,368600.0,15.3585,15.4351,15.3237,15.3794,368600.0
2008-05-23 11:30:00,22.09,22.11,22.07,22.1,175200.0,15.3794,15.3933,15.3654,15.3863,175200.0
2008-05-23 11:40:00,22.12,22.4,22.11,22.4,105100.0,15.4002,15.5952,15.3933,15.5952,105100.0
2008-05-23 11:50:00,22.4,22.41,22.26,22.35,282900.0,15.5952,15.6021,15.4977,15.5604,282900.0
2008-05-23 12:00:00,22.34,22.51,22.33,22.5,250400.0,15.5534,15.6718,15.5464,15.6648,250400.0
2008-05-23 12:10:00,22.5,22.51,22.32,22.33,91800.0,15.6648,15.6718,15.5395,15.5464,91800.0
2008-05-23 12:20:00,22.33,22.35,22.3,22.32,70200.0,15.5464,15.5604,15.5256,15.5395,70200.0
2008-05-23 12:30:00,22.32,22.43,21.92,22.42,182500.0,15.5395,15.6161,15.261,15.6091,182500.0
2008-05-23 12:40:00,22.41,22.42,22.3,22.32,78300.0,15.6021,15.6091,15.5256,15.5395,78300.0
2008-05-23 12:50:00,22.32,22.38,22.21,22.31,122000.0,15.5395,15.5813,15.4629,15.5325,122000.0
2008-05-23 13:00:00,22.33,22.42,22.31,22.37,212400.0,15.5464,15.6091,15.5325,15.5743,212400.0
2008-05-23 13:10:00,22.37,22.51,22.36,22.5,89900.0,15.5743,15.6718,15.5673,15.6648,89900.0
2008-05-23 13:20:00,22.5,22.52,22.45,22.47,377000.0,15.6648,15.6787,15.63,15.6439,377000.0
2008-05-23 13:30:00,22.48,22.51,22.42,22.43,176700.0,15.6509,15.6718,15.6091,15.6161,176700.0
2008-05-23 13:40:00,22.41,22.62,22.4,22.59,376200.0,15.6021,15.7483,15.5952,15.7275,376200.0
2008-05-23 13:50:00,22.58,22.65,22.41,22.53,90300.0,15.7205,15.7692,15.6021,15.6857,90300.0
2008-05-23 14:00:00,22.54,22.75,22.53,22.69,153100.0,15.6927,15.8389,15.6857,15.7971,153100.0
2008-05-23 14:10:00,22.7,22.71,22.59,22.6,114500.0,15.804,15.811,15.7275,15.7344,114500.0
2008-05-23 14:20:00,22.6,22.64,22.47,22.54,77300.0,15.7344,15.7623,15.6439,15.6927,77300.0
2008-05-23 14:30:00,22.55,22.63,22.53,22.53,118900.0,15.6996,15.7553,15.6857,15.6857,118900.0
2008-05-23 14:40:00,22.54,22.58,22.48,22.54,74200.0,15.6927,15.7205,15.6509,15.6927,74200.0
2008-05-23 14:50:00,22.54,22.56,22.42,22.43,94300.0,15.6927,15.7066,15.6091,15.6161,94300.0
2008-05-23 15:00:00,22.41,22.47,22.36,22.47,126700.0,15.6021,15.6439,15.5673,15.6439,126700.0
2008-05-23 15:10:00,22.47,22.54,22.46,22.5,198500.0,15.6439,15.6927,15.637,15.6648,198500.0
2008-05-23 15:20:00,22.5,22.5,22.33,22.47,123900.0,15.6648,15.6648,15.5464,15.6439,123900.0
2008-05-23 15:30:00,22.48,22.63,22.47,22.52,142800.0,15.6509,15.7553,15.6439,15.6787,142800.0
2008-05-23 15:40:00,22.52,22.65,22.48,22.52,147200.0,15.6787,15.7692,15.6509,15.6787,147200.0
2008-05-23 15:50:00,22.53,22.65,22.48,22.57,232700.0,15.6857,15.7692,15.6509,15.7135,232700.0
2008-05-27 09:30:00,22.57,22.95,22.28,22.95,402000.0,15.7135,15.9781,15.5116,15.9781,402000.0
2008-05-27 09:40:00,22.94,22.99,22.55,22.65,385500.0,15.9711,16.0059,15.6996,15.7692,385500.0
2008-05-27 09:50:00,22.62,22.9,22.61,22.85,217200.0,15.7483,15.9433,15.7414,15.9085,217200.0
2008-05-27 10:00:00,22.85,22.92,22.71,22.77,155600.0,15.9085,15.9572,15.811,15.8528,155600.0
2008-05-27 10:10:00,22.77,22.87,22.68,22.72,199000.0,15.8528,15.9224,15.7901,15.818,199000.0
2008-05-27 10:20:00,22.71,22.88,22.68,22.85,277700.0,15.811,15.9294,15.7901,15.9085,277700.0
2008-05-27 10:30:00,22.86,22.88,22.71,22.78,156300.0,15.9154,15.9294,15.811,15.8597,156300.0
2008-05-27 10:40:00,22.78,22.83,22.74,22.76,185900.0,15.8597,15.8946,15.8319,15.8458,185900.0
2008-05-27 10:50:00,22.77,22.8,22.66,22.78,163100.0,15.8528,15.8737,15.7762,15.8597,163100.0
2008-05-27 11:00:00,22.77,22.78,22.54,22.58,229300.0,15.8528,15.8597,15.6927,15.7205,229300.0
2008-05-27 11:10:00,22.58,22.61,22.38,22.47,104200.0,15.7205,15.7414,15.5813,15.6439,104200.0
2008-05-27 11:20:00,22.47,22.52,22.35,22.47,100100.0,15.6439,15.6787,15.5604,15.6439,100100.0
2008-05-27 11:30:00,22.45,22.49,22.35,22.36,100000.0,15.63,15.6578,15.5604,15.5673,100000.0
2008-05-27 11:40:00,22.34,22.36,22.2,22.21,66200.0,15.5534,15.5673,15.4559,15.4629,66200.0
2008-05-27 11:50:00,22.22,22.24,22.08,22.1,125500.0,15.4699,15.4838,15.3724,15.3863,125500.0
2008-05-27 12:00:00,22.08,22.09,21.93,21.93,69100.0,15.3724,15.3794,15.268,15.268,69100.0
2008-05-27 12:10:00,21.94,22.06,21.86,21.87,53000.0,15.2749,15.3585,15.2192,15.2262,53000.0
2008-05-27 12:20:00,21.87,21.87,21.82,21.85,54200.0,15.2262,15.2262,15.1914,15.2123,54200.0
2008-05-27 12:30:00,21.83,22.01,21.83,22.0,71800.0,15.1983,15.3237,15.1983,15.3167,71800.0
2008-05-27 12:40:00,22.0,22.08,22.0,22.08,71500.0,15.3167,15.3724,15.3167,15.3724,71500.0
2008-05-27 12:50:00,22.08,22.11,21.99,22.0,54900.0,15.3724,15.3933,15.3097,15.3167,54900.0
2008-05-27 13:00:00,22.0,22.01,21.8,21.8,67700.0,15.3167,15.3237,15.1775,15.1775,67700.0
2008-05-27 13:10:00,21.8,21.96,21.79,21.89,79700.0,15.1775,15.2888,15.1705,15.2401,79700.0
2008-05-27 13:20:00,21.91,21.98,21.84,21.87,72800.0,15.254,15.3028,15.2053,15.2262,72800.0
2008-05-27 13:30:00,21.88,21.96,21.88,21.96,46100.0,15.2332,15.2888,15.2332,15.2888,46100.0
2008-05-27 13:40:00,21.96,22.02,21.9,21.94,55900.0,15.2888,15.3306,15.2471,15.2749,55900.0
2008-05-27 13:50:00,21.94,21.98,21.86,21.97,61100.0,15.2749,15.3028,15.2192,15.2958,61100.0
2008-05-27 14:00:00,21.97,22.01,21.86,21.89,88900.0,15.2958,15.3237,15.2192,15.2401,88900.0
2008-05-27 14:10:00,21.9,21.98,21.84,21.86,75400.0,15.2471,15.3028,15.2053,15.2192,75400.0
2008-05-27 14:20:00,21.86,21.95,21.81,21.81,99900.0,15.2192,15.2819,15.1844,15.1844,99900.0
2008-05-27 14:30:00,21.81,21.95,21.81,21.93,88800.0,15.1844,15.2819,15.1844,15.268,88800.0
2008-05-27 14:40:00,21.94,21.98,21.93,21.98,72900.0,15.2749,15.3028,15.268,15.3028,72900.0
2008-05-27 14:50:00,21.97,22.05,21.96,22.05,93600.0,15.2958,15.3515,15.2888,15.3515,93600.0
2008-05-27 15:00:00,22.04,22.1,22.0,22.1,77700.0,15.3445,15.3863,15.3167,15.3863,77700.0
2008-05-27 15:10:00,22.11,22.15,22.08,22.13,90500.0,15.3933,15.4211,15.3724,15.4072,90500.0
2008-05-27 15:20:00,22.13,22.21,22.1,22.18,154600.0,15.4072,15.4629,15.3863,15.442,154600.0
2008-05-27 15:30:00,22.18,22.3,22.16,22.28,148100.0,15.442,15.5256,15.4281,15.5116,148100.0
2008-05-27 15:40:00,22.28,22.29,22.18,22.26,185000.0,15.5116,15.5186,15.442,15.4977,185000.0
2008-05-27 15:50:00,22.28,22.37,22.05,22.32,460900.0,15.5116,15.5743,15.3515,15.5395,460900.0
2008-05-28 09:30:00,22.42,22.73,22.4,22.6,69600.0,15.6091,15.8249,15.5952,15.7344,69600.0
2008-05-28 09:40:00,22.59,22.7,22.48,22.56,112100.0,15.7275,15.804,15.6509,15.7066,112100.0
2008-05-28 09:50:00,22.55,22.63,22.47,22.52,159100.0,15.6996,15.7553,15.6439,15.6787,159100.0
2008-05-28 10:00:00,22.52,22.54,22.18,22.35,190800.0,15.6787,15.6927,15.442,15.5604,190800.0
2008-05-28 10:10:00,22.34,22.44,22.33,22.36,147600.0,15.5534,15.623,15.5464,15.5673,147600.0
2008-05-28 10:20:00,22.36,22.36,22.11,22.15,140400.0,15.5673,15.5673,15.3933,15.4211,140400.0
2008-05-28 10:30:00,22.15,22.2,22.08,22.2,86200.0,15.4211,15.4559,15.3724,15.4559,86200.0
2008-05-28 10:40:00,22.2,22.23,22.13,22.17,70400.0,15.4559,15.4768,15.4072,15.4351,70400.0
2008-05-28 10:50:00,22.17,22.29,22.15,22.26,81200.0,15.4351,15.5186,15.4211,15.4977,81200.0
2008-05-28 11:00:00,22.27,22.4,22.25,22.35,84600.0,15.5047,15.5952,15.4907,15.5604,84600.0
2008-05-28 11:10:00,22.34,22.35,22.25,22.26,50300.0,15.5534,15.5604,15.4907,15.4977,50300.0
2008-05-28 11:20:00,22.26,22.32,22.19,22.22,55300.0,15.4977,15.5395,15.449,15.4699,55300.0
2008-05-28 11:30:00,22.22,22.34,22.22,22.27,66500.0,15.4699,15.5534,15.4699,15.5047,66500.0
2008-05-28 11:40:00,22.27,22.34,22.25,22.26,32200.0,15.5047,15.5534,15.4907,15.4977,32200.0
2008-05-28 11:50:00,22.27,22.35,22.21,22.27,51200.0,15.5047,15.5604,15.4629,15.5047,51200.0
2008-05-28 12:00:00,22.27,22.31,22.23,22.26,55500.0,15.5047,15.5325,15.4768,15.4977,55500.0
2008-05-28 12:10:00,22.26,22.39,22.25,22.37,49700.0,15.4977,15.5882,15.4907,15.5743,49700.0
2008-05-28 12:20:00,22.36,22.36,22.26,22.3,35700.0,15.5673,15.5673,15.4977,15.5256,35700.0
2008-05-28 12:30:00,22.29,22.31,22.25,22.27,59900.0,15.5186,15.5325,15.4907,15.5047,59900.0
2008-05-28 12:40:00,22.26,22.31,22.21,22.3,44400.0,15.4977,15.5325,15.4629,15.5256,44400.0
2008-05-28 12:50:00,22.3,22.31,22.28,22.31,47100.0,15.5256,15.5325,15.5116,15.5325,47100.0
2008-05-28 13:00:00,22.3,22.36,22.3,22.36,54300.0,15.5256,15.5673,15.5256,15.5673,54300.0
2008-05-28 13:10:00,22.36,22.38,22.3,22.31,38400.0,15.5673,15.5813,15.5256,15.5325,38400.0
2008-05-28 13:20:00,22.3,22.31,22.28,22.3,42700.0,15.5256,15.5325,15.5116,15.5256,42700.0
2008-05-28 13:30:00,22.3,22.38,22.25,22.37,73100.0,15.5256,15.5813,15.4907,15.5743,73100.0
2008-05-28 13:40:00,22.37,22.38,22.25,22.3,48200.0,15.5743,15.5813,15.4907,15.5256,48200.0
2008-05-28 13:50:00,22.3,22.31,22.27,22.29,25500.0,15.5256,15.5325,15.5047,15.5186,25500.0
2008-05-28 14:00:00,22.29,22.31,22.25,22.3,50800.0,15.5186,15.5325,15.4907,15.5256,50800.0
2008-05-28 14:10:00,22.3,22.31,22.24,22.25,49900.0,15.5256,15.5325,15.4838,15.4907,49900.0
2008-05-28 14:20:00,22.25,22.34,22.24,22.26,55400.0,15.4907,15.5534,15.4838,15.4977,55400.0
2008-05-28 14:30:00,22.26,22.32,22.24,22.28,81600.0,15.4977,15.5395,15.4838,15.5116,81600.0
2008-05-28 14:40:00,22.29,22.31,22.25,22.26,34600.0,15.5186,15.5325,15.4907,15.4977,34600.0
2008-05-28 14:50:00,22.25,22.28,22.24,22.26,63100.0,15.4907,15.5116,15.4838,15.4977,63100.0
2008-05-28 15:00:00,22.26,22.3,22.24,22.25,122100.0,15.4977,15.5256,15.4838,15.4907,122100.0
2008-05-28 15:10:00,22.25,22.31,22.2,22.29,102500.0,15.4907,15.5325,15.4559,15.5186,102500.0
2008-05-28 15:20:00,22.3,22.34,22.23,22.26,99800.0,15.5256,15.5534,15.4768,15.4977,99800.0
2008-05-28 15:30:00,22.27,22.28,22.23,22.25,100700.0,15.5047,15.5116,15.4768,15.4907,100700.0
2008-05-28 15:40:00,22.25,22.33,22.23,22.3,118100.0,15.4907,15.5464,15.4768,15.5256,118100.0
2008-05-28 15:50:00,22.29,22.5,22.27,22.34,176200.0,15.5186,15.6648,15.5047,15.5534,176200.0
2008-05-29 09:30:00,22.35,22.6,22.13,22.55,47800.0,15.5604,15.7344,15.4072,15.6996,47800.0
2008-05-29 09:40:00,22.5,22.7,22.41,22.5,70500.0,15.6648,15.804,15.6021,15.6648,70500.0
2008-05-29 09:50:00,22.49,22.5,22.22,22.42,33400.0,15.6578,15.6648,15.4699,15.6091,33400.0
2008-05-29 10:00:00,22.44,22.6,22.36,22.5,40300.0,15.623,15.7344,15.5673,15.6648,40300.0
2008-05-29 10:10:00,22.49,22.52,22.43,22.52,54600.0,15.6578,15.6787,15.6161,15.6787,54600.0
2008-05-29 10:20:00,22.52,22.55,22.43,22.49,48100.0,15.6787,15.6996,15.6161,15.6578,48100.0
2008-05-29 10:30:00,22.48,22.48,22.2,22.3,83200.0,15.6509,15.6509,15.4559,15.5256,83200.0
2008-05-29 10:40:00,22.31,22.5,22.22,22.5,1992000.0,15.5325,15.6648,15.4699,15.6648,1992000.0
2008-05-29 10:50:00,22.5,22.5,22.25,22.29,115000.0,15.6648,15.6648,15.4907,15.5186,115000.0
2008-05-29 11:00:00,22.3,22.47,22.25,22.47,92000.0,15.5256,15.6439,15.4907,15.6439,92000.0
2008-05-29 11:10:00,22.49,22.49,22.3,22.45,60500.0,15.6578,15.6578,15.5256,15.63,60500.0
2008-05-29 11:20:00,22.44,22.5,22.38,22.49,120700.0,15.623,15.6648,15.5813,15.6578,120700.0
2008-05-29 11:30:00,22.47,22.55,22.37,22.52,192300.0,15.6439,15.6996,15.5743,15.6787,192300.0
2008-05-29 11:40:00,22.51,22.69,22.5,22.68,86000.0,15.6718,15.7971,15.6648,15.7901,86000.0
2008-05-29 11:50:00,22.68,22.83,22.47,22.7,151900.0,15.7901,15.8946,15.6439,15.804,151900.0
2008-05-29 12:00:00,22.69,22.72,22.6,22.7,34800.0,15.7971,15.818,15.7344,15.804,34800.0
2008-05-29 12:10:00,22.7,22.76,22.68,22.75,652800.0,15.804,15.8458,15.7901,15.8389,652800.0
2008-05-29 12:20:00,22.75,22.75,22.66,22.67,17100.0,15.8389,15.8389,15.7762,15.7832,17100.0
2008-05-29 12:30:00,22.67,22.84,22.63,22.8,44100.0,15.7832,15.9015,15.7553,15.8737,44100.0
2008-05-29 12:40:00,22.8,22.8,22.61,22.64,40300.0,15.8737,15.8737,15.7414,15.7623,40300.0
2008-05-29 12:50:00,22.65,22.69,22.6,22.65,20100.0,15.7692,15.7971,15.7344,15.7692,20100.0
2008-05-29 13:00:00,22.65,22.73,22.65,22.73,82800.0,15.7692,15.8249,15.7692,15.8249,82800.0
2008-05-29 13:10:00,22.73,22.73,22.66,22.7,23000.0,15.8249,15.8249,15.7762,15.804,23000.0
2008-05-29 13:20:00,22.7,22.8,22.7,22.78,33000.0,15.804,15.8737,15.804,15.8597,33000.0
2008-05-29 13:30:00,22.78,22.92,22.77,22.84,58400.0,15.8597,15.9572,15.8528,15.9015,58400.0
2008-05-29 13:40:00,22.84,22.87,22.84,22.87,20700.0,15.9015,15.9224,15.9015,15.9224,20700.0
2008-05-29 13:50:00,22.86,22.87,22.85,22.85,20100.0,15.9154,15.9224,15.9085,15.9085,20100.0
2008-05-29 14:00:00,22.85,22.89,22.8,22.84,35800.0,15.9085,15.9363,15.8737,15.9015,35800.0
2008-05-29 14:10:00,22.84,22.9,22.8,22.9,34800.0,15.9015,15.9433,15.8737,15.9433,34800.0
2008-05-29 14:20:00,22.9,23.12,22.88,23.07,196900.0,15.9433,16.0965,15.9294,16.0616,196900.0
2008-05-29 14:30:00,23.07,23.15,22.98,23.11,97500.0,16.0616,16.1173,15.999,16.0895,97500.0
2008-05-29 14:40:00,23.11,23.11,22.99,22.99,124400.0,16.0895,16.0895,16.0059,16.0059,124400.0
2008-05-29 14:50:00,23.0,23.04,22.98,23.0,42000.0,16.0129,16.0408,15.999,16.0129,42000.0
2008-05-29 15:00:00,22.99,23.11,22.93,23.06,104900.0,16.0059,16.0895,15.9642,16.0547,104900.0
2008-05-29 15:10:00,23.06,23.13,22.97,23.07,109200.0,16.0547,16.1034,15.992,16.0616,109200.0
2008-05-29 15:20:00,23.07,23.08,23.01,23.05,88500.0,16.0616,16.0686,16.0199,16.0477,88500.0
2008-05-29 15:30:00,23.05,23.08,23.03,23.06,100600.0,16.0477,16.0686,16.0338,16.0547,100600.0
2008-05-29 15:40:00,23.06,23.19,23.05,23.14,121700.0,16.0547,16.1452,16.0477,16.1104,121700.0
2008-05-29 15:50:00,23.14,23.16,23.0,23.15,278700.0,16.1104,16.1243,16.0129,16.1173,278700.0
2008-05-30 09:30:00,23.24,23.59,23.19,23.21,138100.0,16.18,16.4237,16.1452,16.1591,138100.0
2008-05-30 09:40:00,23.19,23.28,22.96,22.96,107000.0,16.1452,16.2078,15.9851,15.9851,107000.0
2008-05-30 09:50:00,22.97,23.04,22.87,22.97,93600.0,15.992,16.0408,15.9224,15.992,93600.0
2008-05-30 10:00:00,22.98,23.02,22.89,22.95,44900.0,15.999,16.0268,15.9363,15.9781,44900.0
2008-05-30 10:10:00,22.97,23.03,22.9,23.01,120100.0,15.992,16.0338,15.9433,16.0199,120100.0
2008-05-30 10:20:00,23.0,23.14,22.97,23.04,57700.0,16.0129,16.1104,15.992,16.0408,57700.0
2008-05-30 10:30:00,23.03,23.03,22.86,22.93,48100.0,16.0338,16.0338,15.9154,15.9642,48100.0
2008-05-30 10:40:00,22.93,23.03,22.86,23.01,38200.0,15.9642,16.0338,15.9154,16.0199,38200.0
2008-05-30 10:50:00,23.0,23.02,22.97,23.01,36500.0,16.0129,16.0268,15.992,16.0199,36500.0
2008-05-30 11:00:00,23.02,23.02,22.99,23.0,52800.0,16.0268,16.0268,16.0059,16.0129,52800.0
2008-05-30 11:10:00,23.0,23.12,22.98,23.07,72800.0,16.0129,16.0965,15.999,16.0616,72800.0
2008-05-30 11:20:00,23.07,23.1,23.06,23.07,44700.0,16.0616,16.0825,16.0547,16.0616,44700.0
2008-05-30 11:30:00,23.05,23.1,23.03,23.09,30100.0,16.0477,16.0825,16.0338,16.0756,30100.0
2008-05-30 11:40:00,23.08,23.13,23.0,23.09,174500.0,16.0686,16.1034,16.0129,16.0756,174500.0
2008-05-30 11:50:00,23.09,23.1,22.99,23.01,27800.0,16.0756,16.0825,16.0059,16.0199,27800.0
2008-05-30 12:00:00,23.0,23.09,23.0,23.02,38400.0,16.0129,16.0756,16.0129,16.0268,38400.0
2008-05-30 12:10:00,23.01,23.02,22.95,22.97,45900.0,16.0199,16.0268,15.9781,15.992,45900.0
2008-05-30 12:20:00,22.96,23.0,22.89,23.0,32900.0,15.9851,16.0129,15.9363,16.0129,32900.0
2008-05-30 12:30:00,23.01,23.02,22.93,23.01,29000.0,16.0199,16.0268,15.9642,16.0199,29000.0
2008-05-30 12:40:00,23.01,23.01,22.89,22.9,185200.0,16.0199,16.0199,15.9363,15.9433,185200.0
2008-05-30 12:50:00,22.9,22.99,22.9,22.98,21000.0,15.9433,16.0059,15.9433,15.999,21000.0
2008-05-30 13:00:00,22.99,23.03,22.91,22.96,212600.0,16.0059,16.0338,15.9503,15.9851,212600.0
2008-05-30 13:10:00,22.96,23.01,22.94,22.95,36700.0,15.9851,16.0199,15.9711,15.9781,36700.0
2008-05-30 13:20:00,22.95,23.01,22.94,23.0,37300.0,15.9781,16.0199,15.9711,16.0129,37300.0
2008-05-30 13:30:00,23.0,23.01,22.95,22.99,33100.0,16.0129,16.0199,15.9781,16.0059,33100.0
2008-05-30 13:40:00,23.0,23.07,22.99,23.03,54300.0,16.0129,16.0616,16.0059,16.0338,54300.0
2008-05-30 13:50:00,23.03,23.14,23.02,23.06,43200.0,16.0338,16.1104,16.0268,16.0547,43200.0
2008-05-30 14:00:00,23.05,23.11,23.01,23.09,132600.0,16.0477,16.0895,16.0199,16.0756,132600.0
2008-05-30 14:10:00,23.09,23.15,23.09,23.12,38600.0,16.0756,16.1173,16.0756,16.0965,38600.0
2008-05-30 14:20:00,23.13,23.2,23.11,23.19,43700.0,16.1034,16.1522,16.0895,16.1452,43700.0
2008-05-30 14:30:00,23.19,23.24,23.16,23.23,50300.0,16.1452,16.18,16.1243,16.173,50300.0
2008-05-30 14:40:00,23.24,23.34,23.22,23.23,59300.0,16.18,16.2496,16.1661,16.173,59300.0
2008-05-30 14:50:00,23.22,23.31,23.17,23.3,41200.0,16.1661,16.2287,16.1313,16.2218,41200.0
2008-05-30 15:00:00,23.29,23.31,23.08,23.16,76700.0,16.2148,16.2287,16.0686,16.1243,76700.0
2008-05-30 15:10:00,23.16,23.17,23.03,23.05,54500.0,16.1243,16.1313,16.0338,16.0477,54500.0
2008-05-30 15:20:00,23.05,23.13,23.02,23.07,38300.0,16.0477,16.1034,16.0268,16.0616,38300.0
2008-05-30 15:30:00,23.07,23.11,23.01,23.07,59400.0,16.0616,16.0895,16.0199,16.0616,59400.0
2008-05-30 15:40:00,23.07,23.21,23.04,23.19,100500.0,16.0616,16.1591,16.0408,16.1452,100500.0
2008-05-30 15:50:00,23.2,23.28,23.13,23.15,147500.0,16.1522,16.2078,16.1034,16.1173,147500.0
2008-06-02 09:30:00,23.04,23.13,22.69,22.72,34200.0,16.0408,16.1034,15.7971,15.818,34200.0
2008-06-02 09:40:00,22.74,22.75,22.31,22.57,64100.0,15.8319,15.8389,15.5325,15.7135,64100.0
2008-06-02 09:50:00,22.54,22.54,22.23,22.29,76600.0,15.6927,15.6927,15.4768,15.5186,76600.0
2008-06-02 10:00:00,22.29,22.77,22.28,22.76,124000.0,15.5186,15.8528,15.5116,15.8458,124000.0
2008-06-02 10:10:00,22.76,22.95,22.42,22.43,51100.0,15.8458,15.9781,15.6091,15.6161,51100.0
2008-06-02 10:20:00,22.42,22.59,22.41,22.54,27900.0,15.6091,15.7275,15.6021,15.6927,27900.0
2008-06-02 10:30:00,22.54,22.61,22.48,22.5,44900.0,15.6927,15.7414,15.6509,15.6648,44900.0
2008-06-02 10:40:00,22.51,22.64,22.51,22.61,41300.0,15.6718,15.7623,15.6718,15.7414,41300.0
2008-06-02 10:50:00,22.6,22.66,22.6,22.61,41100.0,15.7344,15.7762,15.7344,15.7414,41100.0
2008-06-02 11:00:00,22.6,22.66,22.6,22.63,36400.0,15.7344,15.7762,15.7344,15.7553,36400.0
2008-06-02 11:10:00,22.63,22.7,22.59,22.62,31900.0,15.7553,15.804,15.7275,15.7483,31900.0
2008-06-02 11:20:00,22.6,22.65,22.5,22.52,50100.0,15.7344,15.7692,15.6648,15.6787,50100.0
2008-06-02 11:30:00,22.5,22.53,22.44,22.52,35700.0,15.6648,15.6857,15.623,15.6787,35700.0
2008-06-02 11:40:00,22.52,22.57,22.48,22.54,26400.0,15.6787,15.7135,15.6509,15.6927,26400.0
2008-06-02 11:50:00,22.56,22.61,22.5,22.51,131200.0,15.7066,15.7414,15.6648,15.6718,131200.0
2008-06-02 12:00:00,22.5,22.5,22.4,22.42,35000.0,15.6648,15.6648,15.5952,15.6091,35000.0
2008-06-02 12:10:00,22.39,22.42,22.33,22.35,32600.0,15.5882,15.6091,15.5464,15.5604,32600.0
2008-06-02 12:20:00,22.34,22.38,22.31,22.31,16600.0,15.5534,15.5813,15.5325,15.5325,16600.0
2008-06-02 12:30:00,22.33,22.33,22.12,22.15,47300.0,15.5464,15.5464,15.4002,15.4211,47300.0
2008-06-02 12:40:00,22.16,22.18,22.09,22.17,32800.0,15.4281,15.442,15.3794,15.4351,32800.0
2008-06-02 12:50:00,22.17,22.41,22.17,22.33,40200.0,15.4351,15.6021,15.4351,15.5464,40200.0
2008-06-02 13:00:00,22.33,22.45,22.29,22.39,29700.0,15.5464,15.63,15.5186,15.5882,29700.0
2008-06-02 13:10:00,22.42,22.61,22.41,22.55,87200.0,15.6091,15.7414,15.6021,15.6996,87200.0
2008-06-02 13:20:00,22.56,22.65,22.52,22.65,45300.0,15.7066,15.7692,15.6787,15.7692,45300.0
2008-06-02 13:30:00,22.63,22.66,22.53,22.55,30700.0,15.7553,15.7762,15.6857,15.6996,30700.0
2008-06-02 13:40:00,22.55,22.58,22.51,22.58,23800.0,15.6996,15.7205,15.6718,15.7205,23800.0
2008-06-02 13:50:00,22.57,22.62,22.51,22.62,27700.0,15.7135,15.7483,15.6718,15.7483,27700.0
2008-06-02 14:00:00,22.62,22.66,22.48,22.65,47100.0,15.7483,15.7762,15.6509,15.7692,47100.0
2008-06-02 14:10:00,22.63,22.69,22.57,22.63,36500.0,15.7553,15.7971,15.7135,15.7553,36500.0
2008-06-02 14:20:00,22.63,22.72,22.56,22.71,30700.0,15.7553,15.818,15.7066,15.811,30700.0
2008-06-02 14:30:00,22.71,22.77,22.65,22.67,77800.0,15.811,15.8528,15.7692,15.7832,77800.0
2008-06-02 14:40:00,22.67,22.7,22.64,22.67,15000.0,15.7832,15.804,15.7623,15.7832,15000.0
2008-06-02 14:50:00,22.65,22.68,22.56,22.66,52900.0,15.7692,15.7901,15.7066,15.7762,52900.0
2008-06-02 15:00:00,22.65,22.67,22.57,22.59,71300.0,15.7692,15.7832,15.7135,15.7275,71300.0
2008-06-02 15:10:00,22.59,22.62,22.56,22.57,37300.0,15.7275,15.7483,15.7066,15.7135,37300.0
2008-06-02 15:20:00,22.56,22.7,22.55,22.67,48000.0,15.7066,15.804,15.6996,15.7832,48000.0
2008-06-02 15:30:00,22.69,22.72,22.61,22.67,53400.0,15.7971,15.818,15.7414,15.7832,53400.0
2008-06-02 15:40:00,22.68,22.7,22.6,22.68,92500.0,15.7901,15.804,15.7344,15.7901,92500.0
2008-06-02 15:50:00,22.69,22.69,22.6,22.65,86900.0,15.7971,15.7971,15.7344,15.7692,86900.0
2008-06-03 09:30:00,22.71,22.9,22.71,22.79,85600.0,15.811,15.9433,15.811,15.8667,85600.0
2008-06-03 09:40:00,22.78,22.85,22.64,22.84,51100.0,15.8597,15.9085,15.7623,15.9015,51100.0
2008-06-03 09:50:00,22.84,22.84,22.64,22.7,39800.0,15.9015,15.9015,15.7623,15.804,39800.0
2008-06-03 10:00:00,22.72,22.87,22.69,22.86,42300.0,15.818,15.9224,15.7971,15.9154,42300.0
2008-06-03 10:10:00,22.83,22.89,22.76,22.8,33700.0,15.8946,15.9363,15.8458,15.8737,33700.0
2008-06-03 10:20:00,22.8,22.83,22.66,22.72,42000.0,15.8737,15.8946,15.7762,15.818,42000.0
2008-06-03 10:30:00,22.72,22.83,22.71,22.76,29100.0,15.818,15.8946,15.811,15.8458,29100.0
2008-06-03 10:40:00,22.78,22.8,22.66,22.74,31800.0,15.8597,15.8737,15.7762,15.8319,31800.0
2008-06-03 10:50:00,22.75,22.82,22.74,22.77,19800.0,15.8389,15.8876,15.8319,15.8528,19800.0
2008-06-03 11:00:00,22.77,22.82,22.7,22.7,23500.0,15.8528,15.8876,15.804,15.804,23500.0
2008-06-03 11:10:00,22.7,22.8,22.68,22.74,25400.0,15.804,15.8737,15.7901,15.8319,25400.0
2008-06-03 11:20:00,22.74,22.8,22.73,22.75,27700.0,15.8319,15.8737,15.8249,15.8389,27700.0
2008-06-03 11:30:00,22.77,22.79,22.72,22.76,13600.0,15.8528,15.8667,15.818,15.8458,13600.0
2008-06-03 11:40:00,22.76,22.8,22.73,22.73,16400.0,15.8458,15.8737,15.8249,15.8249,16400.0
2008-06-03 11:50:00,22.74,22.79,22.7,22.78,22200.0,15.8319,15.8667,15.804,15.8597,22200.0
2008-06-03 12:00:00,22.79,22.8,22.69,22.71,19800.0,15.8667,15.8737,15.7971,15.811,19800.0
2008-06-03 12:10:00,22.73,22.79,22.69,22.77,14600.0,15.8249,15.8667,15.7971,15.8528,14600.0
2008-06-03 12:20:00,22.77,22.8,22.72,22.79,31600.0,15.8528,15.8737,15.818,15.8667,31600.0
2008-06-03 12:30:00,22.8,22.8,22.77,22.78,23600.0,15.8737,15.8737,15.8528,15.8597,23600.0
2008-06-03 12:40:00,22.79,22.84,22.78,22.83,43500.0,15.8667,15.9015,15.8597,15.8946,43500.0
2008-06-03 12:50:00,22.83,22.85,22.77,22.83,46000.0,15.8946,15.9085,15.8528,15.8946,46000.0
2008-06-03 13:00:00,22.81,22.84,22.79,22.79,26800.0,15.8806,15.9015,15.8667,15.8667,26800.0
2008-06-03 13:10:00,22.79,22.87,22.78,22.86,34200.0,15.8667,15.9224,15.8597,15.9154,34200.0
2008-06-03 13:20:00,22.86,22.88,22.74,22.75,35100.0,15.9154,15.9294,15.8319,15.8389,35100.0
2008-06-03 13:30:00,22.75,22.76,22.57,22.71,58400.0,15.8389,15.8458,15.7135,15.811,58400.0
2008-06-03 13:40:00,22.74,22.76,22.56,22.62,34100.0,15.8319,15.8458,15.7066,15.7483,34100.0
2008-06-03 13:50:00,22.64,22.65,22.46,22.65,63900.0,15.7623,15.7692,15.637,15.7692,63900.0
2008-06-03 14:00:00,22.65,22.71,22.57,22.59,76300.0,15.7692,15.811,15.7135,15.7275,76300.0
2008-06-03 14:10:00,22.61,22.68,22.53,22.58,24200.0,15.7414,15.7901,15.6857,15.7205,24200.0
2008-06-03 14:20:00,22.57,22.6,22.48,22.57,84700.0,15.7135,15.7344,15.6509,15.7135,84700.0
2008-06-03 14:30:00,22.57,22.65,22.53,22.55,56600.0,15.7135,15.7692,15.6857,15.6996,56600.0
2008-06-03 14:40:00,22.53,22.63,22.48,22.62,55400.0,15.6857,15.7553,15.6509,15.7483,55400.0
2008-06-03 14:50:00,22.62,22.74,22.6,22.7,148800.0,15.7483,15.8319,15.7344,15.804,148800.0
2008-06-03 15:00:00,22.69,22.87,22.65,22.85,148500.0,15.7971,15.9224,15.7692,15.9085,148500.0
2008-06-03 15:10:00,22.83,22.83,22.68,22.73,64900.0,15.8946,15.8946,15.7901,15.8249,64900.0
2008-06-03 15:20:00,22.73,22.76,22.69,22.75,99700.0,15.8249,15.8458,15.7971,15.8389,99700.0
2008-06-03 15:30:00,22.75,22.9,22.67,22.84,184100.0,15.8389,15.9433,15.7832,15.9015,184100.0
2008-06-03 15:40:00,22.85,23.15,22.79,22.95,240800.0,15.9085,16.1173,15.8667,15.9781,240800.0
2008-06-03 15:50:00,22.95,23.01,22.8,22.82,207900.0,15.9781,16.0199,15.8737,15.8876,207900.0
2008-06-04 09:30:00,22.76,22.76,22.43,22.5,57900.0,15.8458,15.8458,15.6161,15.6648,57900.0
2008-06-04 09:40:00,22.51,22.78,22.51,22.72,41800.0,15.6718,15.8597,15.6718,15.818,41800.0
2008-06-04 09:50:00,22.72,22.73,22.51,22.57,26700.0,15.818,15.8249,15.6718,15.7135,26700.0
2008-06-04 10:00:00,22.56,22.62,22.43,22.51,30500.0,15.7066,15.7483,15.6161,15.6718,30500.0
2008-06-04 10:10:00,22.5,22.54,22.35,22.37,58300.0,15.6648,15.6927,15.5604,15.5743,58300.0
2008-06-04 10:20:00,22.37,22.55,22.29,22.54,58800.0,15.5743,15.6996,15.5186,15.6927,58800.0
2008-06-04 10:30:00,22.53,22.73,22.5,22.73,111700.0,15.6857,15.8249,15.6648,15.8249,111700.0
2008-06-04 10:40:00,22.74,22.85,22.62,22.71,65400.0,15.8319,15.9085,15.7483,15.811,65400.0
2008-06-04 10:50:00,22.7,22.91,22.7,22.88,19800.0,15.804,15.9503,15.804,15.9294,19800.0
2008-06-04 11:00:00,22.88,22.91,22.83,22.91,44100.0,15.9294,15.9503,15.8946,15.9503,44100.0
2008-06-04 11:10:00,22.9,22.9,22.85,22.86,15300.0,15.9433,15.9433,15.9085,15.9154,15300.0
2008-06-04 11:20:00,22.88,22.91,22.85,22.87,13700.0,15.9294,15.9503,15.9085,15.9224,13700.0
2008-06-04 11:30:00,22.87,22.88,22.79,22.79,20300.0,15.9224,15.9294,15.8667,15.8667,20300.0
2008-06-04 11:40:00,22.79,22.86,22.65,22.85,40500.0,15.8667,15.9154,15.7692,15.9085,40500.0
2008-06-04 11:50:00,22.84,22.89,22.82,22.82,18000.0,15.9015,15.9363,15.8876,15.8876,18000.0
2008-06-04 12:00:00,22.81,22.82,22.75,22.76,17900.0,15.8806,15.8876,15.8389,15.8458,17900.0
2008-06-04 12:10:00,22.78,22.85,22.75,22.81,23400.0,15.8597,15.9085,15.8389,15.8806,23400.0
2008-06-04 12:20:00,22.83,22.92,22.81,22.81,57300.0,15.8946,15.9572,15.8806,15.8806,57300.0
2008-06-04 12:30:00,22.8,22.87,22.74,22.78,167500.0,15.8737,15.9224,15.8319,15.8597,167500.0
2008-06-04 12:40:00,22.77,22.85,22.67,22.67,19100.0,15.8528,15.9085,15.7832,15.7832,19100.0
2008-06-04 12:50:00,22.67,22.76,22.61,22.65,23000.0,15.7832,15.8458,15.7414,15.7692,23000.0
2008-06-04 13:00:00,22.65,22.7,22.43,22.44,38700.0,15.7692,15.804,15.6161,15.623,38700.0
2008-06-04 13:10:00,22.44,22.67,22.44,22.65,27700.0,15.623,15.7832,15.623,15.7692,27700.0
2008-06-04 13:20:00,22.64,22.68,22.59,22.63,10800.0,15.7623,15.7901,15.7275,15.7553,10800.0
2008-06-04 13:30:00,22.63,22.7,22.61,22.68,17200.0,15.7553,15.804,15.7414,15.7901,17200.0
2008-06-04 13:40:00,22.68,22.76,22.65,22.69,13800.0,15.7901,15.8458,15.7692,15.7971,13800.0
2008-06-04 13:50:00,22.68,22.73,22.68,22.7,19500.0,15.7901,15.8249,15.7901,15.804,19500.0
2008-06-04 14:00:00,22.69,22.72,22.64,22.64,20900.0,15.7971,15.818,15.7623,15.7623,20900.0
2008-06-04 14:10:00,22.63,22.69,22.52,22.55,55800.0,15.7553,15.7971,15.6787,15.6996,55800.0
2008-06-04 14:20:00,22.54,22.62,22.5,22.58,30500.0,15.6927,15.7483,15.6648,15.7205,30500.0
2008-06-04 14:30:00,22.57,22.7,22.53,22.68,18700.0,15.7135,15.804,15.6857,15.7901,18700.0
2008-06-04 14:40:00,22.67,22.69,22.53,22.54,32800.0,15.7832,15.7971,15.6857,15.6927,32800.0
2008-06-04 14:50:00,22.56,22.59,22.47,22.54,38600.0,15.7066,15.7275,15.6439,15.6927,38600.0
2008-06-04 15:00:00,22.54,22.6,22.51,22.53,37000.0,15.6927,15.7344,15.6718,15.6857,37000.0
2008-06-04 15:10:00,22.53,22.63,22.48,22.62,67200.0,15.6857,15.7553,15.6509,15.7483,67200.0
2008-06-04 15:20:00,22.61,22.72,22.58,22.64,45500.0,15.7414,15.818,15.7205,15.7623,45500.0
2008-06-04 15:30:00,22.65,22.65,22.56,22.6,46500.0,15.7692,15.7692,15.7066,15.7344,46500.0
2008-06-04 15:40:00,22.59,22.66,22.47,22.55,82200.0,15.7275,15.7762,15.6439,15.6996,82200.0
2008-06-04 15:50:00,22.56,22.56,22.43,22.53,145300.0,15.7066,15.7066,15.6161,15.6857,145300.0
2008-06-05 09:30:00,22.57,22.8,22.48,22.56,59100.0,15.7135,15.8737,15.6509,15.7066,59100.0
2008-06-05 09:40:00,22.55,22.92,22.53,22.92,86700.0,15.6996,15.9572,15.6857,15.9572,86700.0
2008-06-05 09:50:00,22.88,23.05,22.87,23.0,69700.0,15.9294,16.0477,15.9224,16.0129,69700.0
2008-06-05 10:00:00,22.99,23.11,22.97,23.04,201400.0,16.0059,16.0895,15.992,16.0408,201400.0
2008-06-05 10:10:00,23.03,23.13,22.98,23.0,67000.0,16.0338,16.1034,15.999,16.0129,67000.0
2008-06-05 10:20:00,23.0,23.4,22.98,23.4,100500.0,16.0129,16.2914,15.999,16.2914,100500.0
2008-06-05 10:30:00,23.39,23.96,23.35,23.67,508800.0,16.2844,16.6813,16.2566,16.4794,508800.0
2008-06-05 10:40:00,23.65,23.75,23.54,23.65,193300.0,16.4654,16.5351,16.3889,16.4654,193300.0
2008-06-05 10:50:00,23.65,23.69,23.44,23.47,70600.0,16.4654,16.4933,16.3192,16.3401,70600.0
2008-06-05 11:00:00,23.47,23.52,23.42,23.52,97500.0,16.3401,16.3749,16.3053,16.3749,97500.0
2008-06-05 11:10:00,23.52,23.67,23.49,23.61,46000.0,16.3749,16.4794,16.3541,16.4376,46000.0
2008-06-05 11:20:00,23.63,23.64,23.5,23.55,24400.0,16.4515,16.4585,16.361,16.3958,24400.0
2008-06-05 11:30:00,23.55,23.55,23.43,23.48,24900.0,16.3958,16.3958,16.3123,16.3471,24900.0
2008-06-05 11:40:00,23.49,23.51,23.48,23.49,36700.0,16.3541,16.368,16.3471,16.3541,36700.0
2008-06-05 11:50:00,23.5,23.5,23.47,23.48,72200.0,16.361,16.361,16.3401,16.3471,72200.0
2008-06-05 12:00:00,23.48,23.53,23.46,23.47,43900.0,16.3471,16.3819,16.3332,16.3401,43900.0
2008-06-05 12:10:00,23.46,23.52,23.46,23.48,56100.0,16.3332,16.3749,16.3332,16.3471,56100.0
2008-06-05 12:20:00,23.49,23.55,23.48,23.53,31200.0,16.3541,16.3958,16.3471,16.3819,31200.0
2008-06-05 12:30:00,23.54,23.61,23.5,23.52,40700.0,16.3889,16.4376,16.361,16.3749,40700.0
2008-06-05 12:40:00,23.51,23.6,23.48,23.49,65000.0,16.368,16.4306,16.3471,16.3541,65000.0
2008-06-05 12:50:00,23.49,23.51,23.47,23.49,39200.0,16.3541,16.368,16.3401,16.3541,39200.0
2008-06-05 13:00:00,23.5,23.53,23.48,23.51,32500.0,16.361,16.3819,16.3471,16.368,32500.0
2008-06-05 13:10:00,23.5,23.52,23.48,23.5,66500.0,16.361,16.3749,16.3471,16.361,66500.0
2008-06-05 13:20:00,23.5,23.51,23.48,23.51,40200.0,16.361,16.368,16.3471,16.368,40200.0
2008-06-05 13:30:00,23.51,23.54,23.5,23.53,23600.0,16.368,16.3889,16.361,16.3819,23600.0
2008-06-05 13:40:00,23.51,23.55,23.5,23.51,16400.0,16.368,16.3958,16.361,16.368,16400.0
2008-06-05 13:50:00,23.5,23.54,23.49,23.53,20100.0,16.361,16.3889,16.3541,16.3819,20100.0
2008-06-05 14:00:00,23.53,23.54,23.48,23.49,60700.0,16.3819,16.3889,16.3471,16.3541,60700.0
2008-06-05 14:10:00,23.49,23.52,23.49,23.5,50000.0,16.3541,16.3749,16.3541,16.361,50000.0
2008-06-05 14:20:00,23.49,23.5,23.35,23.35,163000.0,16.3541,16.361,16.2566,16.2566,163000.0
2008-06-05 14:30:00,23.35,23.36,23.23,23.31,78500.0,16.2566,16.2635,16.173,16.2287,78500.0
2008-06-05 14:40:00,23.31,23.33,23.24,23.3,29400.0,16.2287,16.2427,16.18,16.2218,29400.0
2008-06-05 14:50:00,23.31,23.37,23.28,23.35,30800.0,16.2287,16.2705,16.2078,16.2566,30800.0
2008-06-05 15:00:00,23.35,23.52,23.35,23.5,150400.0,16.2566,16.3749,16.2566,16.361,150400.0
2008-06-05 15:10:00,23.5,23.55,23.46,23.51,41700.0,16.361,16.3958,16.3332,16.368,41700.0
2008-06-05 15:20:00,23.51,23.54,23.46,23.49,66800.0,16.368,16.3889,16.3332,16.3541,66800.0
2008-06-05 15:30:00,23.5,23.52,23.46,23.49,136400.0,16.361,16.3749,16.3332,16.3541,136400.0
2008-06-05 15:40:00,23.5,23.53,23.47,23.53,100700.0,16.361,16.3819,16.3401,16.3819,100700.0
2008-06-05 15:50:00,23.53,23.58,23.5,23.56,182200.0,16.3819,16.4167,16.361,16.4028,182200.0
2008-06-06 09:30:00,23.44,23.44,22.76,23.1,98600.0,16.3192,16.3192,15.8458,16.0825,98600.0
2008-06-06 09:40:00,23.08,23.13,22.93,22.99,70800.0,16.0686,16.1034,15.9642,16.0059,70800.0
2008-06-06 09:50:00,23.0,23.22,22.99,23.17,31100.0,16.0129,16.1661,16.0059,16.1313,31100.0
2008-06-06 10:00:00,23.19,23.22,22.88,23.01,138700.0,16.1452,16.1661,15.9294,16.0199,138700.0
2008-06-06 10:10:00,23.01,23.35,23.01,23.3,163500.0,16.0199,16.2566,16.0199,16.2218,163500.0
2008-06-06 10:20:00,23.3,23.34,23.19,23.26,27900.0,16.2218,16.2496,16.1452,16.1939,27900.0
2008-06-06 10:30:00,23.23,23.24,23.08,23.11,32100.0,16.173,16.18,16.0686,16.0895,32100.0
2008-06-06 10:40:00,23.08,23.15,23.0,23.04,47400.0,16.0686,16.1173,16.0129,16.0408,47400.0
2008-06-06 10:50:00,23.03,23.07,22.97,23.0,51600.0,16.0338,16.0616,15.992,16.0129,51600.0
2008-06-06 11:00:00,23.0,23.04,22.94,23.0,263800.0,16.0129,16.0408,15.9711,16.0129,263800.0
2008-06-06 11:10:00,22.97,23.0,22.9,22.93,64300.0,15.992,16.0129,15.9433,15.9642,64300.0
2008-06-06 11:20:00,22.95,22.96,22.77,22.78,44500.0,15.9781,15.9851,15.8528,15.8597,44500.0
2008-06-06 11:30:00,22.77,23.04,22.77,23.02,86700.0,15.8528,16.0408,15.8528,16.0268,86700.0
2008-06-06 11:40:00,23.02,23.11,22.99,23.04,27700.0,16.0268,16.0895,16.0059,16.0408,27700.0
2008-06-06 11:50:00,23.06,23.06,22.97,23.0,14800.0,16.0547,16.0547,15.992,16.0129,14800.0
2008-06-06 12:00:00,22.98,23.0,22.95,23.0,31200.0,15.999,16.0129,15.9781,16.0129,31200.0
2008-06-06 12:10:00,23.0,23.05,22.99,23.02,22300.0,16.0129,16.0477,16.0059,16.0268,22300.0
2008-06-06 12:20:00,23.02,23.02,22.95,22.98,24200.0,16.0268,16.0268,15.9781,15.999,24200.0
2008-06-06 12:30:00,22.98,23.0,22.96,22.99,72400.0,15.999,16.0129,15.9851,16.0059,72400.0
2008-06-06 12:40:00,22.99,23.0,22.98,22.99,17400.0,16.0059,16.0129,15.999,16.0059,17400.0
2008-06-06 12:50:00,23.0,23.0,22.98,22.99,33400.0,16.0129,16.0129,15.999,16.0059,33400.0
2008-06-06 13:00:00,22.99,23.01,22.96,22.97,74000.0,16.0059,16.0199,15.9851,15.992,74000.0
2008-06-06 13:10:00,22.97,23.03,22.88,22.92,144400.0,15.992,16.0338,15.9294,15.9572,144400.0
2008-06-06 13:20:00,22.92,23.03,22.9,22.99,49900.0,15.9572,16.0338,15.9433,16.0059,49900.0
2008-06-06 13:30:00,22.98,23.01,22.92,22.98,32300.0,15.999,16.0199,15.9572,15.999,32300.0
2008-06-06 13:40:00,22.97,23.01,22.95,22.99,35500.0,15.992,16.0199,15.9781,16.0059,35500.0
2008-06-06 13:50:00,22.98,23.01,22.88,22.92,56500.0,15.999,16.0199,15.9294,15.9572,56500.0
2008-06-06 14:00:00,22.93,22.98,22.82,22.95,132700.0,15.9642,15.999,15.8876,15.9781,132700.0
2008-06-06 14:10:00,22.97,22.97,22.69,22.73,70900.0,15.992,15.992,15.7971,15.8249,70900.0
2008-06-06 14:20:00,22.72,22.75,22.62,22.67,44900.0,15.818,15.8389,15.7483,15.7832,44900.0
2008-06-06 14:30:00,22.69,22.75,22.61,22.62,39700.0,15.7971,15.8389,15.7414,15.7483,39700.0
2008-06-06 14:40:00,22.62,22.67,22.61,22.61,31200.0,15.7483,15.7832,15.7414,15.7414,31200.0
2008-06-06 14:50:00,22.62,22.65,22.55,22.56,44200.0,15.7483,15.7692,15.6996,15.7066,44200.0
2008-06-06 15:00:00,22.56,22.63,22.55,22.63,56700.0,15.7066,15.7553,15.6996,15.7553,56700.0
2008-06-06 15:10:00,22.62,22.66,22.55,22.58,91800.0,15.7483,15.7762,15.6996,15.7205,91800.0
2008-06-06 15:20:00,22.59,22.62,22.5,22.53,96700.0,15.7275,15.7483,15.6648,15.6857,96700.0
2008-06-06 15:30:00,22.54,22.57,22.5,22.54,102600.0,15.6927,15.7135,15.6648,15.6927,102600.0
2008-06-06 15:40:00,22.55,22.57,22.51,22.57,105300.0,15.6996,15.7135,15.6718,15.7135,105300.0
2008-06-06 15:50:00,22.56,22.62,22.51,22.59,176600.0,15.7066,15.7483,15.6718,15.7275,176600.0
2008-06-09 09:30:00,22.62,22.83,22.4,22.42,82200.0,15.7483,15.8946,15.5952,15.6091,82200.0
2008-06-09 09:40:00,22.43,22.43,22.05,22.05,92600.0,15.6161,15.6161,15.3515,15.3515,92600.0
2008-06-09 09:50:00,22.02,22.38,22.0,22.38,69400.0,15.3306,15.5813,15.3167,15.5813,69400.0
2008-06-09 10:00:00,22.39,22.45,22.21,22.25,64800.0,15.5882,15.63,15.4629,15.4907,64800.0
2008-06-09 10:10:00,22.26,22.52,22.24,22.49,32500.0,15.4977,15.6787,15.4838,15.6578,32500.0
2008-06-09 10:20:00,22.49,22.52,22.32,22.32,37500.0,15.6578,15.6787,15.5395,15.5395,37500.0
2008-06-09 10:30:00,22.33,22.4,22.17,22.2,47500.0,15.5464,15.5952,15.4351,15.4559,47500.0
2008-06-09 10:40:00,22.2,22.2,22.09,22.11,183600.0,15.4559,15.4559,15.3794,15.3933,183600.0
2008-06-09 10:50:00,22.09,22.2,22.09,22.17,31200.0,15.3794,15.4559,15.3794,15.4351,31200.0
2008-06-09 11:00:00,22.17,22.26,22.17,22.21,35000.0,15.4351,15.4977,15.4351,15.4629,35000.0
2008-06-09 11:10:00,22.2,22.27,22.2,22.27,16600.0,15.4559,15.5047,15.4559,15.5047,16600.0
2008-06-09 11:20:00,22.26,22.42,22.25,22.37,50900.0,15.4977,15.6091,15.4907,15.5743,50900.0
2008-06-09 11:30:00,22.36,22.49,22.33,22.46,77300.0,15.5673,15.6578,15.5464,15.637,77300.0
2008-06-09 11:40:00,22.46,22.46,22.36,22.39,29100.0,15.637,15.637,15.5673,15.5882,29100.0
2008-06-09 11:50:00,22.4,22.5,22.36,22.48,41300.0,15.5952,15.6648,15.5673,15.6509,41300.0
2008-06-09 12:00:00,22.48,22.49,22.34,22.47,32600.0,15.6509,15.6578,15.5534,15.6439,32600.0
2008-06-09 12:10:00,22.47,22.48,22.36,22.37,39600.0,15.6439,15.6509,15.5673,15.5743,39600.0
2008-06-09 12:20:00,22.38,22.41,22.34,22.35,26400.0,15.5813,15.6021,15.5534,15.5604,26400.0
2008-06-09 12:30:00,22.35,22.41,22.26,22.3,49500.0,15.5604,15.6021,15.4977,15.5256,49500.0
2008-06-09 12:40:00,22.3,22.31,22.29,22.31,17800.0,15.5256,15.5325,15.5186,15.5325,17800.0
2008-06-09 12:50:00,22.32,22.35,22.26,22.3,18100.0,15.5395,15.5604,15.4977,15.5256,18100.0
2008-06-09 13:00:00,22.3,22.32,22.24,22.24,23100.0,15.5256,15.5395,15.4838,15.4838,23100.0
2008-06-09 13:10:00,22.26,22.31,22.17,22.2,41500.0,15.4977,15.5325,15.4351,15.4559,41500.0
2008-06-09 13:20:00,22.21,22.23,22.18,22.19,53700.0,15.4629,15.4768,15.442,15.449,53700.0
2008-06-09 13:30:00,22.2,22.22,22.18,22.18,25500.0,15.4559,15.4699,15.442,15.442,25500.0
2008-06-09 13:40:00,22.18,22.23,22.18,22.19,37300.0,15.442,15.4768,15.442,15.449,37300.0
2008-06-09 13:50:00,22.19,22.19,22.13,22.19,40600.0,15.449,15.449,15.4072,15.449,40600.0
2008-06-09 14:00:00,22.2,22.22,22.13,22.16,58700.0,15.4559,15.4699,15.4072,15.4281,58700.0
2008-06-09 14:10:00,22.15,22.18,22.12,22.16,56700.0,15.4211,15.442,15.4002,15.4281,56700.0
2008-06-09 14:20:00,22.17,22.22,22.09,22.2,121900.0,15.4351,15.4699,15.3794,15.4559,121900.0
2008-06-09 14:30:00,22.2,22.22,22.15,22.19,32900.0,15.4559,15.4699,15.4211,15.449,32900.0
2008-06-09 14:40:00,22.2,22.2,22.09,22.18,33100.0,15.4559,15.4559,15.3794,15.442,33100.0
2008-06-09 14:50:00,22.17,22.2,22.1,22.13,48600.0,15.4351,15.4559,15.3863,15.4072,48600.0
2008-06-09 15:00:00,22.12,22.15,22.04,22.06,51100.0,15.4002,15.4211,15.3445,15.3585,51100.0
2008-06-09 15:10:00,22.05,22.12,22.04,22.11,54000.0,15.3515,15.4002,15.3445,15.3933,54000.0
2008-06-09 15:20:00,22.12,22.17,22.05,22.17,72100.0,15.4002,15.4351,15.3515,15.4351,72100.0
2008-06-09 15:30:00,22.18,22.24,22.14,22.23,62000.0,15.442,15.4838,15.4142,15.4768,62000.0
2008-06-09 15:40:00,22.24,22.31,22.22,22.3,52200.0,15.4838,15.5325,15.4699,15.5256,52200.0
2008-06-09 15:50:00,22.29,22.32,22.25,22.31,54700.0,15.5186,15.5395,15.4907,15.5325,54700.0
2008-06-10 09:30:00,22.2,22.31,21.95,22.11,112000.0,15.4559,15.5325,15.2819,15.3933,112000.0
2008-06-10 09:40:00,22.1,22.32,22.04,22.3,66200.0,15.3863,15.5395,15.3445,15.5256,66200.0
2008-06-10 09:50:00,22.28,22.29,22.08,22.16,69300.0,15.5116,15.5186,15.3724,15.4281,69300.0
2008-06-10 10:00:00,22.16,22.24,22.04,22.16,131700.0,15.4281,15.4838,15.3445,15.4281,131700.0
2008-06-10 10:10:00,22.15,22.28,22.11,22.28,52500.0,15.4211,15.5116,15.3933,15.5116,52500.0
2008-06-10 10:20:00,22.28,22.3,22.2,22.2,67800.0,15.5116,15.5256,15.4559,15.4559,67800.0
2008-06-10 10:30:00,22.21,22.34,22.2,22.34,53100.0,15.4629,15.5534,15.4559,15.5534,53100.0
2008-06-10 10:40:00,22.34,22.52,22.31,22.49,67800.0,15.5534,15.6787,15.5325,15.6578,67800.0
2008-06-10 10:50:00,22.46,22.52,22.39,22.43,65100.0,15.637,15.6787,15.5882,15.6161,65100.0
2008-06-10 11:00:00,22.41,22.62,22.41,22.53,73400.0,15.6021,15.7483,15.6021,15.6857,73400.0
2008-06-10 11:10:00,22.52,22.63,22.5,22.63,124700.0,15.6787,15.7553,15.6648,15.7553,124700.0
2008-06-10 11:20:00,22.64,22.76,22.61,22.7,90600.0,15.7623,15.8458,15.7414,15.804,90600.0
2008-06-10 11:30:00,22.71,22.79,22.67,22.76,107700.0,15.811,15.8667,15.7832,15.8458,107700.0
2008-06-10 11:40:00,22.76,22.97,22.74,22.82,143200.0,15.8458,15.992,15.8319,15.8876,143200.0
2008-06-10 11:50:00,22.83,22.83,22.66,22.69,38400.0,15.8946,15.8946,15.7762,15.7971,38400.0
2008-06-10 12:00:00,22.68,22.75,22.6,22.65,89900.0,15.7901,15.8389,15.7344,15.7692,89900.0
2008-06-10 12:10:00,22.63,22.75,22.63,22.74,39400.0,15.7553,15.8389,15.7553,15.8319,39400.0
2008-06-10 12:20:00,22.75,22.8,22.62,22.66,21900.0,15.8389,15.8737,15.7483,15.7762,21900.0
2008-06-10 12:30:00,22.68,22.75,22.67,22.74,22500.0,15.7901,15.8389,15.7832,15.8319,22500.0
2008-06-10 12:40:00,22.72,22.8,22.64,22.78,29700.0,15.818,15.8737,15.7623,15.8597,29700.0
2008-06-10 12:50:00,22.8,22.85,22.62,22.63,56000.0,15.8737,15.9085,15.7483,15.7553,56000.0
2008-06-10 13:00:00,22.63,22.68,22.54,22.63,24500.0,15.7553,15.7901,15.6927,15.7553,24500.0
2008-06-10 13:10:00,22.64,22.87,22.64,22.86,77400.0,15.7623,15.9224,15.7623,15.9154,77400.0
2008-06-10 13:20:00,22.86,22.89,22.72,22.87,150100.0,15.9154,15.9363,15.818,15.9224,150100.0
2008-06-10 13:30:00,22.86,22.87,22.69,22.71,23500.0,15.9154,15.9224,15.7971,15.811,23500.0
2008-06-10 13:40:00,22.71,22.89,22.7,22.84,45600.0,15.811,15.9363,15.804,15.9015,45600.0
2008-06-10 13:50:00,22.85,22.9,22.77,22.84,334900.0,15.9085,15.9433,15.8528,15.9015,334900.0
2008-06-10 14:00:00,22.84,22.88,22.73,22.81,112800.0,15.9015,15.9294,15.8249,15.8806,112800.0
2008-06-10 14:10:00,22.8,22.82,22.7,22.79,92000.0,15.8737,15.8876,15.804,15.8667,92000.0
2008-06-10 14:20:00,22.76,22.83,22.74,22.81,52400.0,15.8458,15.8946,15.8319,15.8806,52400.0
2008-06-10 14:30:00,22.81,22.81,22.72,22.79,109900.0,15.8806,15.8806,15.818,15.8667,109900.0
2008-06-10 14:40:00,22.8,22.82,22.71,22.77,34600.0,15.8737,15.8876,15.811,15.8528,34600.0
2008-06-10 14:50:00,22.76,22.79,22.68,22.77,67300.0,15.8458,15.8667,15.7901,15.8528,67300.0
2008-06-10 15:00:00,22.77,22.8,22.67,22.68,52400.0,15.8528,15.8737,15.7832,15.7901,52400.0
2008-06-10 15:10:00,22.69,22.7,22.61,22.64,45300.0,15.7971,15.804,15.7414,15.7623,45300.0
2008-06-10 15:20:00,22.64,22.65,22.6,22.63,32500.0,15.7623,15.7692,15.7344,15.7553,32500.0
2008-06-10 15:30:00,22.64,22.79,22.64,22.7,66500.0,15.7623,15.8667,15.7623,15.804,66500.0
2008-06-10 15:40:00,22.71,22.77,22.65,22.72,59600.0,15.811,15.8528,15.7692,15.818,59600.0
2008-06-10 15:50:00,22.71,22.82,22.7,22.72,66500.0,15.811,15.8876,15.804,15.818,66500.0
2008-06-11 09:30:00,22.65,22.99,22.65,22.98,89900.0,15.7692,16.0059,15.7692,15.999,89900.0
2008-06-11 09:40:00,22.98,23.06,22.81,22.85,205600.0,15.999,16.0547,15.8806,15.9085,205600.0
2008-06-11 09:50:00,22.84,22.99,22.82,22.89,188100.0,15.9015,16.0059,15.8876,15.9363,188100.0
2008-06-11 10:00:00,22.91,22.96,22.75,22.82,193500.0,15.9503,15.9851,15.8389,15.8876,193500.0
2008-06-11 10:10:00,22.81,22.88,22.52,22.7,300900.0,15.8806,15.9294,15.6787,15.804,300900.0
2008-06-11 10:20:00,22.69,22.7,22.42,22.42,100400.0,15.7971,15.804,15.6091,15.6091,100400.0
2008-06-11 10:30:00,22.44,22.54,22.28,22.36,91900.0,15.623,15.6927,15.5116,15.5673,91900.0
2008-06-11 10:40:00,22.41,22.6,22.3,22.48,154300.0,15.6021,15.7344,15.5256,15.6509,154300.0
2008-06-11 10:50:00,22.49,22.56,22.33,22.42,136600.0,15.6578,15.7066,15.5464,15.6091,136600.0
2008-06-11 11:00:00,22.44,22.44,22.28,22.4,95200.0,15.623,15.623,15.5116,15.5952,95200.0
2008-06-11 11:10:00,22.4,22.45,21.99,22.14,360600.0,15.5952,15.63,15.3097,15.4142,360600.0
2008-06-11 11:20:00,22.16,22.16,21.86,21.89,130800.0,15.4281,15.4281,15.2192,15.2401,130800.0
2008-06-11 11:30:00,21.91,21.97,21.82,21.87,53900.0,15.254,15.2958,15.1914,15.2262,53900.0
2008-06-11 11:40:00,21.86,21.98,21.84,21.9,30400.0,15.2192,15.3028,15.2053,15.2471,30400.0
2008-06-11 11:50:00,21.9,21.96,21.87,21.95,25800.0,15.2471,15.2888,15.2262,15.2819,25800.0
2008-06-11 12:00:00,21.95,21.97,21.85,21.95,45700.0,15.2819,15.2958,15.2123,15.2819,45700.0
2008-06-11 12:10:00,21.95,21.96,21.8,21.86,67100.0,15.2819,15.2888,15.1775,15.2192,67100.0
2008-06-11 12:20:00,21.87,21.88,21.81,21.82,69200.0,15.2262,15.2332,15.1844,15.1914,69200.0
2008-06-11 12:30:00,21.83,22.0,21.83,21.93,27100.0,15.1983,15.3167,15.1983,15.268,27100.0
2008-06-11 12:40:00,21.95,21.98,21.88,21.95,36900.0,15.2819,15.3028,15.2332,15.2819,36900.0
2008-06-11 12:50:00,21.98,22.03,21.91,22.0,45700.0,15.3028,15.3376,15.254,15.3167,45700.0
2008-06-11 13:00:00,22.01,22.09,21.96,22.04,46900.0,15.3237,15.3794,15.2888,15.3445,46900.0
2008-06-11 13:10:00,22.05,22.15,22.03,22.06,41300.0,15.3515,15.4211,15.3376,15.3585,41300.0
2008-06-11 13:20:00,22.05,22.07,22.01,22.04,20700.0,15.3515,15.3654,15.3237,15.3445,20700.0
2008-06-11 13:30:00,22.04,22.04,21.94,21.96,141400.0,15.3445,15.3445,15.2749,15.2888,141400.0
2008-06-11 13:40:00,21.98,22.11,21.97,22.08,20000.0,15.3028,15.3933,15.2958,15.3724,20000.0
2008-06-11 13:50:00,22.08,22.08,21.9,22.0,45600.0,15.3724,15.3724,15.2471,15.3167,45600.0
2008-06-11 14:00:00,22.0,22.0,21.91,21.99,52300.0,15.3167,15.3167,15.254,15.3097,52300.0
2008-06-11 14:10:00,21.99,22.02,21.95,21.99,69900.0,15.3097,15.3306,15.2819,15.3097,69900.0
2008-06-11 14:20:00,21.99,22.02,21.91,21.95,92600.0,15.3097,15.3306,15.254,15.2819,92600.0
2008-06-11 14:30:00,21.95,21.98,21.92,21.92,35500.0,15.2819,15.3028,15.261,15.261,35500.0
2008-06-11 14:40:00,21.93,21.96,21.86,21.95,39000.0,15.268,15.2888,15.2192,15.2819,39000.0
2008-06-11 14:50:00,21.95,21.99,21.92,21.94,32200.0,15.2819,15.3097,15.261,15.2749,32200.0
2008-06-11 15:00:00,21.94,21.98,21.92,21.92,30600.0,15.2749,15.3028,15.261,15.261,30600.0
2008-06-11 15:10:00,21.92,21.94,21.86,21.86,58900.0,15.261,15.2749,15.2192,15.2192,58900.0
2008-06-11 15:20:00,21.86,21.91,21.79,21.91,64200.0,15.2192,15.254,15.1705,15.254,64200.0
2008-06-11 15:30:00,21.89,22.0,21.88,21.9,115200.0,15.2401,15.3167,15.2332,15.2471,115200.0
2008-06-11 15:40:00,21.9,21.92,21.75,21.79,80400.0,15.2471,15.261,15.1426,15.1705,80400.0
2008-06-11 15:50:00,21.8,21.86,21.69,21.74,213700.0,15.1775,15.2192,15.1009,15.1357,213700.0
2008-06-12 09:30:00,21.99,22.21,21.76,22.16,67600.0,15.3097,15.4629,15.1496,15.4281,67600.0
2008-06-12 09:40:00,22.16,22.43,22.14,22.16,90700.0,15.4281,15.6161,15.4142,15.4281,90700.0
2008-06-12 09:50:00,22.15,22.3,22.13,22.24,41900.0,15.4211,15.5256,15.4072,15.4838,41900.0
2008-06-12 10:00:00,22.26,22.26,22.05,22.11,34700.0,15.4977,15.4977,15.3515,15.3933,34700.0
2008-06-12 10:10:00,22.11,22.21,22.05,22.08,89800.0,15.3933,15.4629,15.3515,15.3724,89800.0
2008-06-12 10:20:00,22.07,22.17,21.94,22.14,50900.0,15.3654,15.4351,15.2749,15.4142,50900.0
2008-06-12 10:30:00,22.16,22.27,22.11,22.21,44800.0,15.4281,15.5047,15.3933,15.4629,44800.0
2008-06-12 10:40:00,22.21,22.22,22.0,22.13,80700.0,15.4629,15.4699,15.3167,15.4072,80700.0
2008-06-12 10:50:00,22.15,22.2,22.1,22.13,27800.0,15.4211,15.4559,15.3863,15.4072,27800.0
2008-06-12 11:00:00,22.14,22.32,22.14,22.31,41200.0,15.4142,15.5395,15.4142,15.5325,41200.0
2008-06-12 11:10:00,22.31,22.37,22.31,22.36,29600.0,15.5325,15.5743,15.5325,15.5673,29600.0
2008-06-12 11:20:00,22.36,22.38,22.3,22.32,42500.0,15.5673,15.5813,15.5256,15.5395,42500.0
2008-06-12 11:30:00,22.31,22.35,22.31,22.31,20100.0,15.5325,15.5604,15.5325,15.5325,20100.0
2008-06-12 11:40:00,22.31,22.35,22.29,22.35,48700.0,15.5325,15.5604,15.5186,15.5604,48700.0
2008-06-12 11:50:00,22.35,22.35,22.29,22.33,26100.0,15.5604,15.5604,15.5186,15.5464,26100.0
2008-06-12 12:00:00,22.33,22.35,22.25,22.32,48000.0,15.5464,15.5604,15.4907,15.5395,48000.0
2008-06-12 12:10:00,22.32,22.34,22.29,22.32,16600.0,15.5395,15.5534,15.5186,15.5395,16600.0
2008-06-12 12:20:00,22.31,22.32,22.25,22.27,24600.0,15.5325,15.5395,15.4907,15.5047,24600.0
2008-06-12 12:30:00,22.26,22.27,22.17,22.2,43700.0,15.4977,15.5047,15.4351,15.4559,43700.0
2008-06-12 12:40:00,22.2,22.21,22.1,22.14,86200.0,15.4559,15.4629,15.3863,15.4142,86200.0
2008-06-12 12:50:00,22.14,22.15,22.02,22.1,52000.0,15.4142,15.4211,15.3306,15.3863,52000.0
2008-06-12 13:00:00,22.1,22.12,22.01,22.04,34800.0,15.3863,15.4002,15.3237,15.3445,34800.0
2008-06-12 13:10:00,22.04,22.11,22.0,22.0,55300.0,15.3445,15.3933,15.3167,15.3167,55300.0
2008-06-12 13:20:00,22.04,22.1,22.0,22.09,20900.0,15.3445,15.3863,15.3167,15.3794,20900.0
2008-06-12 13:30:00,22.09,22.1,22.0,22.1,32800.0,15.3794,15.3863,15.3167,15.3863,32800.0
2008-06-12 13:40:00,22.09,22.1,21.98,21.98,29200.0,15.3794,15.3863,15.3028,15.3028,29200.0
2008-06-12 13:50:00,21.98,21.99,21.86,21.91,41500.0,15.3028,15.3097,15.2192,15.254,41500.0
2008-06-12 14:00:00,21.91,21.94,21.81,21.93,67200.0,15.254,15.2749,15.1844,15.268,67200.0
2008-06-12 14:10:00,21.93,22.0,21.9,21.95,50100.0,15.268,15.3167,15.2471,15.2819,50100.0
2008-06-12 14:20:00,21.95,21.99,21.86,21.9,40600.0,15.2819,15.3097,15.2192,15.2471,40600.0
2008-06-12 14:30:00,21.9,21.95,21.85,21.89,32900.0,15.2471,15.2819,15.2123,15.2401,32900.0
2008-06-12 14:40:00,21.88,21.9,21.75,21.77,63900.0,15.2332,15.2471,15.1426,15.1566,63900.0
2008-06-12 14:50:00,21.77,21.87,21.74,21.84,59000.0,15.1566,15.2262,15.1357,15.2053,59000.0
2008-06-12 15:00:00,21.85,21.85,21.77,21.85,55000.0,15.2123,15.2123,15.1566,15.2123,55000.0
2008-06-12 15:10:00,21.84,21.85,21.69,21.71,49700.0,15.2053,15.2123,15.1009,15.1148,49700.0
2008-06-12 15:20:00,21.71,21.72,21.6,21.64,92700.0,15.1148,15.1218,15.0382,15.0661,92700.0
2008-06-12 15:30:00,21.64,21.71,21.58,21.66,98500.0,15.0661,15.1148,15.0243,15.08,98500.0
2008-06-12 15:40:00,21.67,21.77,21.64,21.72,107000.0,15.0869,15.1566,15.0661,15.1218,107000.0
2008-06-12 15:50:00,21.73,21.77,21.71,21.75,56600.0,15.1287,15.1566,15.1148,15.1426,56600.0
2008-06-13 09:30:00,21.97,22.11,21.62,22.11,79900.0,15.2958,15.3933,15.0521,15.3933,79900.0
2008-06-13 09:40:00,22.07,22.1,21.74,21.75,71000.0,15.3654,15.3863,15.1357,15.1426,71000.0
2008-06-13 09:50:00,21.72,21.93,21.7,21.9,230200.0,15.1218,15.268,15.1078,15.2471,230200.0
2008-06-13 10:00:00,21.89,22.1,21.82,22.04,57400.0,15.2401,15.3863,15.1914,15.3445,57400.0
2008-06-13 10:10:00,22.02,22.19,22.0,22.13,143700.0,15.3306,15.449,15.3167,15.4072,143700.0
2008-06-13 10:20:00,22.13,22.26,22.11,22.21,40600.0,15.4072,15.4977,15.3933,15.4629,40600.0
2008-06-13 10:30:00,22.2,22.32,22.1,22.25,101000.0,15.4559,15.5395,15.3863,15.4907,101000.0
2008-06-13 10:40:00,22.25,22.3,22.16,22.25,62600.0,15.4907,15.5256,15.4281,15.4907,62600.0
2008-06-13 10:50:00,22.25,22.35,22.14,22.29,69100.0,15.4907,15.5604,15.4142,15.5186,69100.0
2008-06-13 11:00:00,22.3,22.53,22.29,22.46,73300.0,15.5256,15.6857,15.5186,15.637,73300.0
2008-06-13 11:10:00,22.46,22.5,22.37,22.46,82100.0,15.637,15.6648,15.5743,15.637,82100.0
2008-06-13 11:20:00,22.46,22.56,22.43,22.53,46600.0,15.637,15.7066,15.6161,15.6857,46600.0
2008-06-13 11:30:00,22.53,22.54,22.31,22.31,31500.0,15.6857,15.6927,15.5325,15.5325,31500.0
2008-06-13 11:40:00,22.29,22.32,22.25,22.26,38000.0,15.5186,15.5395,15.4907,15.4977,38000.0
2008-06-13 11:50:00,22.25,22.32,22.24,22.24,47300.0,15.4907,15.5395,15.4838,15.4838,47300.0
2008-06-13 12:00:00,22.25,22.32,22.22,22.32,45600.0,15.4907,15.5395,15.4699,15.5395,45600.0
2008-06-13 12:10:00,22.32,22.32,22.27,22.3,15200.0,15.5395,15.5395,15.5047,15.5256,15200.0
2008-06-13 12:20:00,22.3,22.34,22.25,22.31,96900.0,15.5256,15.5534,15.4907,15.5325,96900.0
2008-06-13 12:30:00,22.31,22.38,22.28,22.3,46700.0,15.5325,15.5813,15.5116,15.5256,46700.0
2008-06-13 12:40:00,22.29,22.34,22.28,22.3,30700.0,15.5186,15.5534,15.5116,15.5256,30700.0
2008-06-13 12:50:00,22.29,22.35,22.27,22.3,77300.0,15.5186,15.5604,15.5047,15.5256,77300.0
2008-06-13 13:00:00,22.3,22.31,22.23,22.24,41000.0,15.5256,15.5325,15.4768,15.4838,41000.0
2008-06-13 13:10:00,22.24,22.29,22.23,22.29,33200.0,15.4838,15.5186,15.4768,15.5186,33200.0
2008-06-13 13:20:00,22.28,22.3,22.21,22.22,69300.0,15.5116,15.5256,15.4629,15.4699,69300.0
2008-06-13 13:30:00,22.22,22.26,22.21,22.23,27400.0,15.4699,15.4977,15.4629,15.4768,27400.0
2008-06-13 13:40:00,22.22,22.28,22.2,22.25,68100.0,15.4699,15.5116,15.4559,15.4907,68100.0
2008-06-13 13:50:00,22.25,22.26,22.22,22.26,37400.0,15.4907,15.4977,15.4699,15.4977,37400.0
2008-06-13 14:00:00,22.25,22.27,22.22,22.25,59300.0,15.4907,15.5047,15.4699,15.4907,59300.0
2008-06-13 14:10:00,22.25,22.28,22.22,22.28,101200.0,15.4907,15.5116,15.4699,15.5116,101200.0
2008-06-13 14:20:00,22.28,22.28,22.23,22.26,91200.0,15.5116,15.5116,15.4768,15.4977,91200.0
2008-06-13 14:30:00,22.25,22.29,22.23,22.26,63500.0,15.4907,15.5186,15.4768,15.4977,63500.0
2008-06-13 14:40:00,22.26,22.39,22.25,22.38,44000.0,15.4977,15.5882,15.4907,15.5813,44000.0
2008-06-13 14:50:00,22.38,22.55,22.36,22.55,73400.0,15.5813,15.6996,15.5673,15.6996,73400.0
2008-06-13 15:00:00,22.53,22.53,22.38,22.39,47500.0,15.6857,15.6857,15.5813,15.5882,47500.0
2008-06-13 15:10:00,22.39,22.43,22.37,22.41,35500.0,15.5882,15.6161,15.5743,15.6021,35500.0
2008-06-13 15:20:00,22.41,22.44,22.36,22.39,43500.0,15.6021,15.623,15.5673,15.5882,43500.0
2008-06-13 15:30:00,22.4,22.43,22.34,22.4,64900.0,15.5952,15.6161,15.5534,15.5952,64900.0
2008-06-13 15:40:00,22.39,22.42,22.26,22.34,174400.0,15.5882,15.6091,15.4977,15.5534,174400.0
2008-06-13 15:50:00,22.35,22.47,22.35,22.45,86200.0,15.5604,15.6439,15.5604,15.63,86200.0
2008-06-16 09:30:00,22.41,22.41,22.04,22.21,49900.0,15.6021,15.6021,15.3445,15.4629,49900.0
2008-06-16 09:40:00,22.22,22.25,22.2,22.22,30200.0,15.4699,15.4907,15.4559,15.4699,30200.0
2008-06-16 09:50:00,22.21,22.26,22.05,22.11,104600.0,15.4629,15.4977,15.3515,15.3933,104600.0
2008-06-16 10:00:00,22.12,22.24,22.03,22.18,123900.0,15.4002,15.4838,15.3376,15.442,123900.0
2008-06-16 10:10:00,22.17,22.45,22.14,22.43,73900.0,15.4351,15.63,15.4142,15.6161,73900.0
2008-06-16 10:20:00,22.44,22.45,22.36,22.39,44300.0,15.623,15.63,15.5673,15.5882,44300.0
2008-06-16 10:30:00,22.4,22.4,22.31,22.32,29400.0,15.5952,15.5952,15.5325,15.5395,29400.0
2008-06-16 10:40:00,22.34,22.34,22.22,22.25,53300.0,15.5534,15.5534,15.4699,15.4907,53300.0
2008-06-16 10:50:00,22.25,22.45,22.25,22.44,79900.0,15.4907,15.63,15.4907,15.623,79900.0
2008-06-16 11:00:00,22.44,22.45,22.34,22.42,64600.0,15.623,15.63,15.5534,15.6091,64600.0
2008-06-16 11:10:00,22.42,22.45,22.39,22.4,26700.0,15.6091,15.63,15.5882,15.5952,26700.0
2008-06-16 11:20:00,22.4,22.48,22.4,22.45,26800.0,15.5952,15.6509,15.5952,15.63,26800.0
2008-06-16 11:30:00,22.45,22.52,22.44,22.5,14100.0,15.63,15.6787,15.623,15.6648,14100.0
2008-06-16 11:40:00,22.5,22.52,22.44,22.46,4700.0,15.6648,15.6787,15.623,15.637,4700.0
2008-06-16 11:50:00,22.46,22.52,22.42,22.5,11500.0,15.637,15.6787,15.6091,15.6648,11500.0
2008-06-16 12:00:00,22.5,22.56,22.46,22.5,43300.0,15.6648,15.7066,15.637,15.6648,43300.0
2008-06-16 12:10:00,22.5,22.52,22.48,22.51,32200.0,15.6648,15.6787,15.6509,15.6718,32200.0
2008-06-16 12:20:00,22.5,22.5,22.25,22.26,95100.0,15.6648,15.6648,15.4907,15.4977,95100.0
2008-06-16 12:30:00,22.27,22.37,22.26,22.28,147100.0,15.5047,15.5743,15.4977,15.5116,147100.0
2008-06-16 12:40:00,22.27,22.3,22.21,22.23,94400.0,15.5047,15.5256,15.4629,15.4768,94400.0
2008-06-16 12:50:00,22.23,22.41,22.22,22.35,96300.0,15.4768,15.6021,15.4699,15.5604,96300.0
2008-06-16 13:00:00,22.35,22.4,22.26,22.29,22600.0,15.5604,15.5952,15.4977,15.5186,22600.0
2008-06-16 13:10:00,22.28,22.4,22.23,22.4,111500.0,15.5116,15.5952,15.4768,15.5952,111500.0
2008-06-16 13:20:00,22.4,22.42,22.3,22.42,72200.0,15.5952,15.6091,15.5256,15.6091,72200.0
2008-06-16 13:30:00,22.43,22.53,22.35,22.41,151700.0,15.6161,15.6857,15.5604,15.6021,151700.0
2008-06-16 13:40:00,22.41,22.43,22.21,22.25,217900.0,15.6021,15.6161,15.4629,15.4907,217900.0
2008-06-16 13:50:00,22.25,22.32,22.21,22.28,115000.0,15.4907,15.5395,15.4629,15.5116,115000.0
2008-06-16 14:00:00,22.29,22.35,22.26,22.31,34800.0,15.5186,15.5604,15.4977,15.5325,34800.0
2008-06-16 14:10:00,22.32,22.33,22.3,22.31,14700.0,15.5395,15.5464,15.5256,15.5325,14700.0
2008-06-16 14:20:00,22.33,22.35,22.3,22.33,32000.0,15.5464,15.5604,15.5256,15.5464,32000.0
2008-06-16 14:30:00,22.33,22.39,22.32,22.34,47100.0,15.5464,15.5882,15.5395,15.5534,47100.0
2008-06-16 14:40:00,22.35,22.46,22.34,22.41,87600.0,15.5604,15.637,15.5534,15.6021,87600.0
2008-06-16 14:50:00,22.4,22.47,22.33,22.46,80100.0,15.5952,15.6439,15.5464,15.637,80100.0
2008-06-16 15:00:00,22.47,22.51,22.41,22.46,65700.0,15.6439,15.6718,15.6021,15.637,65700.0
2008-06-16 15:10:00,22.46,22.59,22.41,22.54,98600.0,15.637,15.7275,15.6021,15.6927,98600.0
2008-06-16 15:20:00,22.53,22.6,22.47,22.56,87900.0,15.6857,15.7344,15.6439,15.7066,87900.0
2008-06-16 15:30:00,22.57,22.6,22.39,22.45,120500.0,15.7135,15.7344,15.5882,15.63,120500.0
2008-06-16 15:40:00,22.45,22.56,22.42,22.53,107900.0,15.63,15.7066,15.6091,15.6857,107900.0
2008-06-16 15:50:00,22.53,22.66,22.52,22.53,122500.0,15.6857,15.7762,15.6787,15.6857,122500.0
2008-06-17 09:30:00,22.57,22.66,22.3,22.32,38400.0,15.7135,15.7762,15.5256,15.5395,38400.0
2008-06-17 09:40:00,22.32,22.35,22.22,22.25,33900.0,15.5395,15.5604,15.4699,15.4907,33900.0
2008-06-17 09:50:00,22.26,22.3,22.12,22.17,89400.0,15.4977,15.5256,15.4002,15.4351,89400.0
2008-06-17 10:00:00,22.18,22.24,22.1,22.12,24100.0,15.442,15.4838,15.3863,15.4002,24100.0
2008-06-17 10:10:00,22.11,22.21,22.1,22.21,29600.0,15.3933,15.4629,15.3863,15.4629,29600.0
2008-06-17 10:20:00,22.2,22.2,22.05,22.08,43800.0,15.4559,15.4559,15.3515,15.3724,43800.0
2008-06-17 10:30:00,22.08,22.09,22.0,22.0,46600.0,15.3724,15.3794,15.3167,15.3167,46600.0
2008-06-17 10:40:00,21.99,22.05,21.9,21.9,78400.0,15.3097,15.3515,15.2471,15.2471,78400.0
2008-06-17 10:50:00,21.9,22.07,21.83,22.07,47300.0,15.2471,15.3654,15.1983,15.3654,47300.0
2008-06-17 11:00:00,22.07,22.16,22.05,22.05,35300.0,15.3654,15.4281,15.3515,15.3515,35300.0
2008-06-17 11:10:00,22.05,22.13,22.03,22.13,36600.0,15.3515,15.4072,15.3376,15.4072,36600.0
2008-06-17 11:20:00,22.13,22.16,22.06,22.1,71200.0,15.4072,15.4281,15.3585,15.3863,71200.0
2008-06-17 11:30:00,22.1,22.11,22.03,22.04,60100.0,15.3863,15.3933,15.3376,15.3445,60100.0
2008-06-17 11:40:00,22.02,22.12,22.01,22.11,23500.0,15.3306,15.4002,15.3237,15.3933,23500.0
2008-06-17 11:50:00,22.11,22.13,22.07,22.11,20700.0,15.3933,15.4072,15.3654,15.3933,20700.0
2008-06-17 12:00:00,22.1,22.15,22.07,22.1,16200.0,15.3863,15.4211,15.3654,15.3863,16200.0
2008-06-17 12:10:00,22.11,22.11,22.06,22.08,16200.0,15.3933,15.3933,15.3585,15.3724,16200.0
2008-06-17 12:20:00,22.09,22.1,22.02,22.03,18100.0,15.3794,15.3863,15.3306,15.3376,18100.0
2008-06-17 12:30:00,22.03,22.06,21.97,22.04,25000.0,15.3376,15.3585,15.2958,15.3445,25000.0
2008-06-17 12:40:00,22.03,22.03,21.97,22.01,12400.0,15.3376,15.3376,15.2958,15.3237,12400.0
2008-06-17 12:50:00,22.01,22.01,21.93,21.94,11300.0,15.3237,15.3237,15.268,15.2749,11300.0
2008-06-17 13:00:00,21.95,22.07,21.94,22.07,15100.0,15.2819,15.3654,15.2749,15.3654,15100.0
2008-06-17 13:10:00,22.06,22.13,22.05,22.1,19400.0,15.3585,15.4072,15.3515,15.3863,19400.0
2008-06-17 13:20:00,22.1,22.2,22.1,22.17,25400.0,15.3863,15.4559,15.3863,15.4351,25400.0
2008-06-17 13:30:00,22.18,22.22,22.17,22.2,21500.0,15.442,15.4699,15.4351,15.4559,21500.0
2008-06-17 13:40:00,22.19,22.22,22.15,22.21,13400.0,15.449,15.4699,15.4211,15.4629,13400.0
2008-06-17 13:50:00,22.2,22.21,22.18,22.19,7400.0,15.4559,15.4629,15.442,15.449,7400.0
2008-06-17 14:00:00,22.21,22.21,22.13,22.17,14900.0,15.4629,15.4629,15.4072,15.4351,14900.0
2008-06-17 14:10:00,22.15,22.17,22.11,22.11,20600.0,15.4211,15.4351,15.3933,15.3933,20600.0
2008-06-17 14:20:00,22.13,22.17,22.07,22.07,15800.0,15.4072,15.4351,15.3654,15.3654,15800.0
2008-06-17 14:30:00,22.08,22.13,22.07,22.1,14900.0,15.3724,15.4072,15.3654,15.3863,14900.0
2008-06-17 14:40:00,22.11,22.13,22.09,22.12,11500.0,15.3933,15.4072,15.3794,15.4002,11500.0
2008-06-17 14:50:00,22.11,22.12,22.07,22.07,34400.0,15.3933,15.4002,15.3654,15.3654,34400.0
2008-06-17 15:00:00,22.08,22.1,22.03,22.04,38800.0,15.3724,15.3863,15.3376,15.3445,38800.0
2008-06-17 15:10:00,22.04,22.06,22.0,22.0,48300.0,15.3445,15.3585,15.3167,15.3167,48300.0
2008-06-17 15:20:00,22.0,22.01,21.94,21.96,52600.0,15.3167,15.3237,15.2749,15.2888,52600.0
2008-06-17 15:30:00,21.96,21.99,21.91,21.91,76100.0,15.2888,15.3097,15.254,15.254,76100.0
2008-06-17 15:40:00,21.92,21.93,21.85,21.86,116300.0,15.261,15.268,15.2123,15.2192,116300.0
2008-06-17 15:50:00,21.86,21.9,21.83,21.87,141300.0,15.2192,15.2471,15.1983,15.2262,141300.0
2008-06-18 09:30:00,21.81,21.86,21.5,21.53,68000.0,15.1844,15.2192,14.9686,14.9895,68000.0
2008-06-18 09:40:00,21.54,21.65,21.5,21.58,78900.0,14.9964,15.073,14.9686,15.0243,78900.0
2008-06-18 09:50:00,21.58,21.71,21.54,21.59,42100.0,15.0243,15.1148,14.9964,15.0312,42100.0
2008-06-18 10:00:00,21.58,22.16,21.58,21.83,644900.0,15.0243,15.4281,15.0243,15.1983,644900.0
2008-06-18 10:10:00,21.85,22.15,21.81,22.14,266200.0,15.2123,15.4211,15.1844,15.4142,266200.0
2008-06-18 10:20:00,22.13,22.34,22.1,22.14,149600.0,15.4072,15.5534,15.3863,15.4142,149600.0
2008-06-18 10:30:00,22.13,22.15,21.95,22.07,99900.0,15.4072,15.4211,15.2819,15.3654,99900.0
2008-06-18 10:40:00,22.06,22.12,21.96,21.98,134300.0,15.3585,15.4002,15.2888,15.3028,134300.0
2008-06-18 10:50:00,21.97,21.97,21.85,21.86,75800.0,15.2958,15.2958,15.2123,15.2192,75800.0
2008-06-18 11:00:00,21.86,22.05,21.85,22.05,52600.0,15.2192,15.3515,15.2123,15.3515,52600.0
2008-06-18 11:10:00,22.05,22.13,21.96,22.12,109400.0,15.3515,15.4072,15.2888,15.4002,109400.0
2008-06-18 11:20:00,22.11,22.16,22.04,22.05,46700.0,15.3933,15.4281,15.3445,15.3515,46700.0
2008-06-18 11:30:00,22.04,22.17,22.04,22.17,49800.0,15.3445,15.4351,15.3445,15.4351,49800.0
2008-06-18 11:40:00,22.17,22.2,22.14,22.17,72800.0,15.4351,15.4559,15.4142,15.4351,72800.0
2008-06-18 11:50:00,22.15,22.22,22.07,22.13,148200.0,15.4211,15.4699,15.3654,15.4072,148200.0
2008-06-18 12:00:00,22.12,22.12,22.02,22.07,45500.0,15.4002,15.4002,15.3306,15.3654,45500.0
2008-06-18 12:10:00,22.06,22.09,21.98,21.98,112500.0,15.3585,15.3794,15.3028,15.3028,112500.0
2008-06-18 12:20:00,21.98,22.0,21.97,22.0,73400.0,15.3028,15.3167,15.2958,15.3167,73400.0
2008-06-18 12:30:00,21.99,22.0,21.94,21.98,73000.0,15.3097,15.3167,15.2749,15.3028,73000.0
2008-06-18 12:40:00,21.97,22.0,21.87,21.95,68000.0,15.2958,15.3167,15.2262,15.2819,68000.0
2008-06-18 12:50:00,21.95,22.01,21.85,21.85,71500.0,15.2819,15.3237,15.2123,15.2123,71500.0
2008-06-18 13:00:00,21.85,21.85,21.74,21.74,59400.0,15.2123,15.2123,15.1357,15.1357,59400.0
2008-06-18 13:10:00,21.74,21.75,21.51,21.58,100900.0,15.1357,15.1426,14.9756,15.0243,100900.0
2008-06-18 13:20:00,21.57,21.59,21.52,21.53,35300.0,15.0173,15.0312,14.9825,14.9895,35300.0
2008-06-18 13:30:00,21.52,21.56,21.44,21.51,90700.0,14.9825,15.0104,14.9268,14.9756,90700.0
2008-06-18 13:40:00,21.5,21.55,21.48,21.49,18800.0,14.9686,15.0034,14.9547,14.9616,18800.0
2008-06-18 13:50:00,21.47,21.59,21.47,21.59,56300.0,14.9477,15.0312,14.9477,15.0312,56300.0
2008-06-18 14:00:00,21.59,21.65,21.57,21.6,40300.0,15.0312,15.073,15.0173,15.0382,40300.0
2008-06-18 14:10:00,21.59,21.62,21.55,21.55,23200.0,15.0312,15.0521,15.0034,15.0034,23200.0
2008-06-18 14:20:00,21.56,21.56,21.45,21.48,24400.0,15.0104,15.0104,14.9338,14.9547,24400.0
2008-06-18 14:30:00,21.48,21.55,21.47,21.55,46100.0,14.9547,15.0034,14.9477,15.0034,46100.0
2008-06-18 14:40:00,21.54,21.56,21.52,21.52,35300.0,14.9964,15.0104,14.9825,14.9825,35300.0
2008-06-18 14:50:00,21.52,21.59,21.51,21.55,34900.0,14.9825,15.0312,14.9756,15.0034,34900.0
2008-06-18 15:00:00,21.54,21.57,21.46,21.53,82300.0,14.9964,15.0173,14.9407,14.9895,82300.0
2008-06-18 15:10:00,21.53,21.53,21.48,21.5,123800.0,14.9895,14.9895,14.9547,14.9686,123800.0
2008-06-18 15:20:00,21.49,21.51,21.47,21.47,91200.0,14.9616,14.9756,14.9477,14.9477,91200.0
2008-06-18 15:30:00,21.47,21.5,21.39,21.4,117100.0,14.9477,14.9686,14.892,14.899,117100.0
2008-06-18 15:40:00,21.4,21.44,21.37,21.38,119400.0,14.899,14.9268,14.8781,14.885,119400.0
2008-06-18 15:50:00,21.38,21.43,21.33,21.38,223100.0,14.885,14.9199,14.8502,14.885,223100.0
2008-06-19 09:30:00,21.47,21.6,21.29,21.4,71600.0,14.9477,15.0382,14.8224,14.899,71600.0
2008-06-19 09:40:00,21.4,21.41,21.26,21.39,71600.0,14.899,14.9059,14.8015,14.892,71600.0
2008-06-19 09:50:00,21.39,21.42,21.31,21.39,75500.0,14.892,14.9129,14.8363,14.892,75500.0
2008-06-19 10:00:00,21.39,21.39,21.27,21.28,53200.0,14.892,14.892,14.8085,14.8154,53200.0
2008-06-19 10:10:00,21.28,21.4,21.15,21.16,118400.0,14.8154,14.899,14.7249,14.7319,118400.0
2008-06-19 10:20:00,21.17,21.24,21.14,21.18,89600.0,14.7388,14.7876,14.718,14.7458,89600.0
2008-06-19 10:30:00,21.17,21.22,21.16,21.18,86000.0,14.7388,14.7736,14.7319,14.7458,86000.0
2008-06-19 10:40:00,21.19,21.2,21.13,21.16,57900.0,14.7528,14.7597,14.711,14.7319,57900.0
2008-06-19 10:50:00,21.16,21.19,21.06,21.09,54600.0,14.7319,14.7528,14.6623,14.6831,54600.0
2008-06-19 11:00:00,21.1,21.11,21.0,21.01,71000.0,14.6901,14.6971,14.6205,14.6274,71000.0
2008-06-19 11:10:00,21.01,21.12,20.93,21.12,66100.0,14.6274,14.704,14.5717,14.704,66100.0
2008-06-19 11:20:00,21.12,21.14,21.07,21.11,66700.0,14.704,14.718,14.6692,14.6971,66700.0
2008-06-19 11:30:00,21.11,21.26,21.11,21.18,122500.0,14.6971,14.8015,14.6971,14.7458,122500.0
2008-06-19 11:40:00,21.18,21.21,21.11,21.11,34100.0,14.7458,14.7667,14.6971,14.6971,34100.0
2008-06-19 11:50:00,21.13,21.23,21.13,21.21,36700.0,14.711,14.7806,14.711,14.7667,36700.0
2008-06-19 12:00:00,21.22,21.4,21.22,21.4,83900.0,14.7736,14.899,14.7736,14.899,83900.0
2008-06-19 12:10:00,21.4,21.43,21.33,21.37,68600.0,14.899,14.9199,14.8502,14.8781,68600.0
2008-06-19 12:20:00,21.37,21.39,21.31,21.38,38600.0,14.8781,14.892,14.8363,14.885,38600.0
2008-06-19 12:30:00,21.38,21.48,21.36,21.41,48200.0,14.885,14.9547,14.8711,14.9059,48200.0
2008-06-19 12:40:00,21.41,21.42,21.39,21.41,44900.0,14.9059,14.9129,14.892,14.9059,44900.0
2008-06-19 12:50:00,21.41,21.43,21.25,21.27,57900.0,14.9059,14.9199,14.7945,14.8085,57900.0
2008-06-19 13:00:00,21.27,21.3,21.23,21.29,16900.0,14.8085,14.8293,14.7806,14.8224,16900.0
2008-06-19 13:10:00,21.29,21.33,21.27,21.28,39500.0,14.8224,14.8502,14.8085,14.8154,39500.0
2008-06-19 13:20:00,21.29,21.3,21.26,21.28,19300.0,14.8224,14.8293,14.8015,14.8154,19300.0
2008-06-19 13:30:00,21.29,21.37,21.27,21.29,102900.0,14.8224,14.8781,14.8085,14.8224,102900.0
2008-06-19 13:40:00,21.31,21.35,21.25,21.25,22800.0,14.8363,14.8642,14.7945,14.7945,22800.0
2008-06-19 13:50:00,21.24,21.29,21.24,21.27,13200.0,14.7876,14.8224,14.7876,14.8085,13200.0
2008-06-19 14:00:00,21.27,21.28,21.23,21.26,37100.0,14.8085,14.8154,14.7806,14.8015,37100.0
2008-06-19 14:10:00,21.26,21.3,21.25,21.29,25100.0,14.8015,14.8293,14.7945,14.8224,25100.0
2008-06-19 14:20:00,21.28,21.36,21.27,21.31,88800.0,14.8154,14.8711,14.8085,14.8363,88800.0
2008-06-19 14:30:00,21.33,21.48,21.3,21.4,67700.0,14.8502,14.9547,14.8293,14.899,67700.0
2008-06-19 14:40:00,21.39,21.42,21.37,21.4,28000.0,14.892,14.9129,14.8781,14.899,28000.0
2008-06-19 14:50:00,21.4,21.47,21.4,21.46,34700.0,14.899,14.9477,14.899,14.9407,34700.0
2008-06-19 15:00:00,21.46,21.6,21.45,21.59,96900.0,14.9407,15.0382,14.9338,15.0312,96900.0
2008-06-19 15:10:00,21.59,21.76,21.59,21.68,121200.0,15.0312,15.1496,15.0312,15.0939,121200.0
2008-06-19 15:20:00,21.69,21.7,21.53,21.54,68800.0,15.1009,15.1078,14.9895,14.9964,68800.0
2008-06-19 15:30:00,21.54,21.55,21.5,21.51,71500.0,14.9964,15.0034,14.9686,14.9756,71500.0
2008-06-19 15:40:00,21.51,21.56,21.49,21.54,87500.0,14.9756,15.0104,14.9616,14.9964,87500.0
2008-06-19 15:50:00,21.54,21.55,21.51,21.55,113100.0,14.9964,15.0034,14.9756,15.0034,113100.0
2008-06-20 09:30:00,21.46,21.52,21.11,21.18,151900.0,14.9407,14.9825,14.6971,14.7458,151900.0
2008-06-20 09:40:00,21.23,21.36,21.19,21.24,39600.0,14.7806,14.8711,14.7528,14.7876,39600.0
2008-06-20 09:50:00,21.22,21.3,21.05,21.07,38800.0,14.7736,14.8293,14.6553,14.6692,38800.0
2008-06-20 10:00:00,21.05,21.06,20.9,20.99,119500.0,14.6553,14.6623,14.5509,14.6135,119500.0
2008-06-20 10:10:00,20.99,21.03,20.95,20.99,84700.0,14.6135,14.6414,14.5857,14.6135,84700.0
2008-06-20 10:20:00,21.0,21.06,21.0,21.01,52300.0,14.6205,14.6623,14.6205,14.6274,52300.0
2008-06-20 10:30:00,21.0,21.02,20.77,20.81,78000.0,14.6205,14.6344,14.4604,14.4882,78000.0
2008-06-20 10:40:00,20.81,20.89,20.81,20.86,33900.0,14.4882,14.5439,14.4882,14.523,33900.0
2008-06-20 10:50:00,20.86,20.98,20.84,20.94,148800.0,14.523,14.6066,14.5091,14.5787,148800.0
2008-06-20 11:00:00,20.93,21.0,20.85,20.98,27600.0,14.5717,14.6205,14.5161,14.6066,27600.0
2008-06-20 11:10:00,20.98,21.0,20.92,20.92,20100.0,14.6066,14.6205,14.5648,14.5648,20100.0
2008-06-20 11:20:00,20.93,21.03,20.93,21.03,76900.0,14.5717,14.6414,14.5717,14.6414,76900.0
2008-06-20 11:30:00,21.05,21.1,21.0,21.0,23600.0,14.6553,14.6901,14.6205,14.6205,23600.0
2008-06-20 11:40:00,21.0,21.09,20.99,21.03,70800.0,14.6205,14.6831,14.6135,14.6414,70800.0
2008-06-20 11:50:00,21.01,21.06,21.0,21.03,6500.0,14.6274,14.6623,14.6205,14.6414,6500.0
2008-06-20 12:00:00,21.02,21.06,20.97,20.99,14000.0,14.6344,14.6623,14.5996,14.6135,14000.0
2008-06-20 12:10:00,20.98,21.03,20.96,21.03,10800.0,14.6066,14.6414,14.5926,14.6414,10800.0
2008-06-20 12:20:00,21.03,21.03,20.97,21.02,23500.0,14.6414,14.6414,14.5996,14.6344,23500.0
2008-06-20 12:30:00,21.01,21.06,20.99,21.02,10700.0,14.6274,14.6623,14.6135,14.6344,10700.0
2008-06-20 12:40:00,21.03,21.04,20.97,21.01,15900.0,14.6414,14.6483,14.5996,14.6274,15900.0
2008-06-20 12:50:00,21.01,21.01,20.99,21.01,4900.0,14.6274,14.6274,14.6135,14.6274,4900.0
2008-06-20 13:00:00,21.0,21.01,20.97,21.0,38200.0,14.6205,14.6274,14.5996,14.6205,38200.0
2008-06-20 13:10:00,21.01,21.02,20.95,20.97,32200.0,14.6274,14.6344,14.5857,14.5996,32200.0
2008-06-20 13:20:00,20.97,20.98,20.87,20.88,25200.0,14.5996,14.6066,14.53,14.5369,25200.0
2008-06-20 13:30:00,20.88,20.88,20.79,20.86,36400.0,14.5369,14.5369,14.4743,14.523,36400.0
2008-06-20 13:40:00,20.86,20.86,20.81,20.83,17600.0,14.523,14.523,14.4882,14.5021,17600.0
2008-06-20 13:50:00,20.82,20.83,20.78,20.83,44400.0,14.4952,14.5021,14.4673,14.5021,44400.0
2008-06-20 14:00:00,20.83,20.84,20.78,20.84,42500.0,14.5021,14.5091,14.4673,14.5091,42500.0
2008-06-20 14:10:00,20.84,20.84,20.79,20.82,41400.0,14.5091,14.5091,14.4743,14.4952,41400.0
2008-06-20 14:20:00,20.83,20.89,20.82,20.89,23600.0,14.5021,14.5439,14.4952,14.5439,23600.0
2008-06-20 14:30:00,20.88,20.9,20.84,20.84,24300.0,14.5369,14.5509,14.5091,14.5091,24300.0
2008-06-20 14:40:00,20.84,20.9,20.84,20.89,27500.0,14.5091,14.5509,14.5091,14.5439,27500.0
2008-06-20 14:50:00,20.89,20.9,20.78,20.79,93000.0,14.5439,14.5509,14.4673,14.4743,93000.0
2008-06-20 15:00:00,20.81,20.88,20.8,20.84,506000.0,14.4882,14.5369,14.4812,14.5091,506000.0
2008-06-20 15:10:00,20.84,20.88,20.8,20.86,518000.0,14.5091,14.5369,14.4812,14.523,518000.0
2008-06-20 15:20:00,20.85,20.9,20.81,20.88,214600.0,14.5161,14.5509,14.4882,14.5369,214600.0
2008-06-20 15:30:00,20.87,20.94,20.85,20.91,121000.0,14.53,14.5787,14.5161,14.5578,121000.0
2008-06-20 15:40:00,20.91,20.92,20.84,20.91,217300.0,14.5578,14.5648,14.5091,14.5578,217300.0
2008-06-20 15:50:00,20.91,20.92,20.82,20.91,230300.0,14.5578,14.5648,14.4952,14.5578,230300.0
2008-06-23 09:30:00,21.04,21.19,20.62,20.67,86400.0,14.6483,14.7528,14.3559,14.3907,86400.0
2008-06-23 09:40:00,20.68,20.8,20.53,20.53,64900.0,14.3977,14.4812,14.2933,14.2933,64900.0
2008-06-23 09:50:00,20.55,20.57,20.47,20.55,65800.0,14.3072,14.3211,14.2515,14.3072,65800.0
2008-06-23 10:00:00,20.55,20.56,20.35,20.4,116200.0,14.3072,14.3141,14.1679,14.2028,116200.0
2008-06-23 10:10:00,20.4,20.43,20.36,20.4,87300.0,14.2028,14.2236,14.1749,14.2028,87300.0
2008-06-23 10:20:00,20.4,20.46,20.39,20.4,51900.0,14.2028,14.2445,14.1958,14.2028,51900.0
2008-06-23 10:30:00,20.4,20.43,20.38,20.39,70200.0,14.2028,14.2236,14.1888,14.1958,70200.0
2008-06-23 10:40:00,20.39,20.39,20.36,20.37,77500.0,14.1958,14.1958,14.1749,14.1819,77500.0
2008-06-23 10:50:00,20.37,20.37,20.29,20.31,77800.0,14.1819,14.1819,14.1262,14.1401,77800.0
2008-06-23 11:00:00,20.3,20.31,20.21,20.21,58800.0,14.1331,14.1401,14.0705,14.0705,58800.0
2008-06-23 11:10:00,20.21,20.22,20.04,20.08,129700.0,14.0705,14.0774,13.9521,13.98,129700.0
2008-06-23 11:20:00,20.09,20.13,20.01,20.03,64900.0,13.9869,14.0148,13.9312,13.9452,64900.0
2008-06-23 11:30:00,20.02,20.11,19.99,20.05,113900.0,13.9382,14.0009,13.9173,13.9591,113900.0
2008-06-23 11:40:00,20.04,20.08,20.0,20.04,39700.0,13.9521,13.98,13.9243,13.9521,39700.0
2008-06-23 11:50:00,20.03,20.13,20.03,20.13,33700.0,13.9452,14.0148,13.9452,14.0148,33700.0
2008-06-23 12:00:00,20.12,20.13,19.89,19.9,68400.0,14.0078,14.0148,13.8477,13.8546,68400.0
2008-06-23 12:10:00,19.9,20.0,19.78,19.86,76500.0,13.8546,13.9243,13.7711,13.8268,76500.0
2008-06-23 12:20:00,19.86,19.9,19.76,19.76,46700.0,13.8268,13.8546,13.7572,13.7572,46700.0
2008-06-23 12:30:00,19.76,19.8,19.7,19.74,84900.0,13.7572,13.785,13.7154,13.7433,84900.0
2008-06-23 12:40:00,19.74,19.78,19.7,19.77,49700.0,13.7433,13.7711,13.7154,13.7641,49700.0
2008-06-23 12:50:00,19.77,19.78,19.67,19.74,110000.0,13.7641,13.7711,13.6945,13.7433,110000.0
2008-06-23 13:00:00,19.74,19.75,19.62,19.67,274900.0,13.7433,13.7502,13.6597,13.6945,274900.0
2008-06-23 13:10:00,19.67,19.7,19.66,19.7,90500.0,13.6945,13.7154,13.6876,13.7154,90500.0
2008-06-23 13:20:00,19.7,19.76,19.69,19.76,78800.0,13.7154,13.7572,13.7084,13.7572,78800.0
2008-06-23 13:30:00,19.77,19.78,19.71,19.72,41800.0,13.7641,13.7711,13.7224,13.7293,41800.0
2008-06-23 13:40:00,19.72,19.84,19.71,19.8,74600.0,13.7293,13.8129,13.7224,13.785,74600.0
2008-06-23 13:50:00,19.8,19.88,19.8,19.85,67800.0,13.785,13.8407,13.785,13.8198,67800.0
2008-06-23 14:00:00,19.85,19.88,19.8,19.84,45900.0,13.8198,13.8407,13.785,13.8129,45900.0
2008-06-23 14:10:00,19.85,19.9,19.84,19.9,60800.0,13.8198,13.8546,13.8129,13.8546,60800.0
2008-06-23 14:20:00,19.9,19.91,19.79,19.86,193700.0,13.8546,13.8616,13.7781,13.8268,193700.0
2008-06-23 14:30:00,19.86,19.87,19.78,19.8,60200.0,13.8268,13.8338,13.7711,13.785,60200.0
2008-06-23 14:40:00,19.8,19.82,19.76,19.76,69100.0,13.785,13.799,13.7572,13.7572,69100.0
2008-06-23 14:50:00,19.77,19.78,19.75,19.76,75200.0,13.7641,13.7711,13.7502,13.7572,75200.0
2008-06-23 15:00:00,19.76,19.79,19.75,19.77,76700.0,13.7572,13.7781,13.7502,13.7641,76700.0
2008-06-23 15:10:00,19.78,19.81,19.75,19.75,73000.0,13.7711,13.792,13.7502,13.7502,73000.0
2008-06-23 15:20:00,19.76,19.84,19.73,19.82,74400.0,13.7572,13.8129,13.7363,13.799,74400.0
2008-06-23 15:30:00,19.82,19.83,19.73,19.79,68000.0,13.799,13.8059,13.7363,13.7781,68000.0
2008-06-23 15:40:00,19.79,19.82,19.76,19.77,97100.0,13.7781,13.799,13.7572,13.7641,97100.0
2008-06-23 15:50:00,19.77,19.78,19.6,19.67,300000.0,13.7641,13.7711,13.6458,13.6945,300000.0
2008-06-24 09:30:00,19.6,19.6,19.28,19.34,241100.0,13.6458,13.6458,13.423,13.4648,241100.0
2008-06-24 09:40:00,19.35,19.35,19.02,19.09,322700.0,13.4717,13.4717,13.242,13.2907,322700.0
2008-06-24 09:50:00,19.11,19.12,18.79,18.85,104200.0,13.3046,13.3116,13.0819,13.1236,104200.0
2008-06-24 10:00:00,18.84,18.92,18.6,18.73,311900.0,13.1167,13.1724,12.9496,13.0401,311900.0
2008-06-24 10:10:00,18.73,18.79,18.57,18.59,184600.0,13.0401,13.0819,12.9287,12.9426,184600.0
2008-06-24 10:20:00,18.59,19.02,18.47,18.56,183700.0,12.9426,13.242,12.8591,12.9217,183700.0
2008-06-24 10:30:00,18.56,18.77,18.49,18.71,110700.0,12.9217,13.0679,12.873,13.0262,110700.0
2008-06-24 10:40:00,18.72,18.83,18.7,18.8,93200.0,13.0331,13.1097,13.0192,13.0888,93200.0
2008-06-24 10:50:00,18.81,19.05,18.81,19.03,166300.0,13.0958,13.2629,13.0958,13.2489,166300.0
2008-06-24 11:00:00,19.04,19.17,18.98,19.01,161300.0,13.2559,13.3464,13.2141,13.235,161300.0
2008-06-24 11:10:00,19.0,19.16,18.93,19.15,131500.0,13.2281,13.3394,13.1793,13.3325,131500.0
2008-06-24 11:20:00,19.14,19.26,19.01,19.05,162200.0,13.3255,13.4091,13.235,13.2629,162200.0
2008-06-24 11:30:00,19.05,19.05,18.96,18.99,167200.0,13.2629,13.2629,13.2002,13.2211,167200.0
2008-06-24 11:40:00,19.0,19.09,18.99,19.07,165800.0,13.2281,13.2907,13.2211,13.2768,165800.0
2008-06-24 11:50:00,19.07,19.28,19.02,19.27,220400.0,13.2768,13.423,13.242,13.416,220400.0
2008-06-24 12:00:00,19.28,19.32,19.09,19.1,182000.0,13.423,13.4508,13.2907,13.2977,182000.0
2008-06-24 12:10:00,19.1,19.22,19.09,19.2,84600.0,13.2977,13.3812,13.2907,13.3673,84600.0
2008-06-24 12:20:00,19.19,19.42,19.19,19.41,226800.0,13.3603,13.5205,13.3603,13.5135,226800.0
2008-06-24 12:30:00,19.42,19.49,19.4,19.44,62500.0,13.5205,13.5692,13.5065,13.5344,62500.0
2008-06-24 12:40:00,19.44,19.44,19.14,19.23,86200.0,13.5344,13.5344,13.3255,13.3882,86200.0
2008-06-24 12:50:00,19.23,19.34,19.1,19.32,135500.0,13.3882,13.4648,13.2977,13.4508,135500.0
2008-06-24 13:00:00,19.32,19.43,19.31,19.41,45100.0,13.4508,13.5274,13.4439,13.5135,45100.0
2008-06-24 13:10:00,19.41,19.5,19.35,19.48,88000.0,13.5135,13.5762,13.4717,13.5622,88000.0
2008-06-24 13:20:00,19.49,19.49,19.41,19.43,37900.0,13.5692,13.5692,13.5135,13.5274,37900.0
2008-06-24 13:30:00,19.42,19.43,19.36,19.4,39000.0,13.5205,13.5274,13.4787,13.5065,39000.0
2008-06-24 13:40:00,19.39,19.4,19.36,19.39,47100.0,13.4996,13.5065,13.4787,13.4996,47100.0
2008-06-24 13:50:00,19.39,19.4,19.38,19.39,36600.0,13.4996,13.5065,13.4926,13.4996,36600.0
2008-06-24 14:00:00,19.39,19.48,19.38,19.43,90500.0,13.4996,13.5622,13.4926,13.5274,90500.0
2008-06-24 14:10:00,19.42,19.44,19.34,19.4,74700.0,13.5205,13.5344,13.4648,13.5065,74700.0
2008-06-24 14:20:00,19.4,19.4,19.32,19.33,62300.0,13.5065,13.5065,13.4508,13.4578,62300.0
2008-06-24 14:30:00,19.33,19.35,19.27,19.27,70300.0,13.4578,13.4717,13.416,13.416,70300.0
2008-06-24 14:40:00,19.27,19.27,19.12,19.13,98600.0,13.416,13.416,13.3116,13.3186,98600.0
2008-06-24 14:50:00,19.13,19.15,19.12,19.14,102600.0,13.3186,13.3325,13.3116,13.3255,102600.0
2008-06-24 15:00:00,19.15,19.19,19.13,19.18,101000.0,13.3325,13.3603,13.3186,13.3534,101000.0
2008-06-24 15:10:00,19.18,19.18,19.12,19.18,108800.0,13.3534,13.3534,13.3116,13.3534,108800.0
2008-06-24 15:20:00,19.18,19.23,19.16,19.19,111000.0,13.3534,13.3882,13.3394,13.3603,111000.0
2008-06-24 15:30:00,19.19,19.21,19.13,19.14,104000.0,13.3603,13.3743,13.3186,13.3255,104000.0
2008-06-24 15:40:00,19.14,19.18,19.1,19.1,118600.0,13.3255,13.3534,13.2977,13.2977,118600.0
2008-06-24 15:50:00,19.1,19.23,19.07,19.11,288000.0,13.2977,13.3882,13.2768,13.3046,288000.0
2008-06-25 09:30:00,19.14,19.58,19.06,19.52,64800.0,13.3255,13.6319,13.2698,13.5901,64800.0
2008-06-25 09:40:00,19.52,19.92,19.52,19.68,86600.0,13.5901,13.8686,13.5901,13.7015,86600.0
2008-06-25 09:50:00,19.68,19.73,19.56,19.65,85900.0,13.7015,13.7363,13.6179,13.6806,85900.0
2008-06-25 10:00:00,19.64,19.72,19.64,19.68,76600.0,13.6736,13.7293,13.6736,13.7015,76600.0
2008-06-25 10:10:00,19.67,19.68,19.61,19.62,114000.0,13.6945,13.7015,13.6527,13.6597,114000.0
2008-06-25 10:20:00,19.62,19.67,19.54,19.63,141200.0,13.6597,13.6945,13.604,13.6667,141200.0
2008-06-25 10:30:00,19.63,19.73,19.62,19.7,118100.0,13.6667,13.7363,13.6597,13.7154,118100.0
2008-06-25 10:40:00,19.71,19.78,19.66,19.76,112900.0,13.7224,13.7711,13.6876,13.7572,112900.0
2008-06-25 10:50:00,19.76,19.87,19.72,19.76,98300.0,13.7572,13.8338,13.7293,13.7572,98300.0
2008-06-25 11:00:00,19.76,19.86,19.75,19.76,100200.0,13.7572,13.8268,13.7502,13.7572,100200.0
2008-06-25 11:10:00,19.76,19.79,19.66,19.67,114000.0,13.7572,13.7781,13.6876,13.6945,114000.0
2008-06-25 11:20:00,19.69,19.69,19.48,19.48,130800.0,13.7084,13.7084,13.5622,13.5622,130800.0
2008-06-25 11:30:00,19.47,19.7,19.43,19.6,128700.0,13.5553,13.7154,13.5274,13.6458,128700.0
2008-06-25 11:40:00,19.6,19.6,19.45,19.46,58400.0,13.6458,13.6458,13.5414,13.5483,58400.0
2008-06-25 11:50:00,19.46,19.46,19.38,19.39,33000.0,13.5483,13.5483,13.4926,13.4996,33000.0
2008-06-25 12:00:00,19.39,19.4,19.32,19.38,33800.0,13.4996,13.5065,13.4508,13.4926,33800.0
2008-06-25 12:10:00,19.39,19.49,19.38,19.44,40900.0,13.4996,13.5692,13.4926,13.5344,40900.0
2008-06-25 12:20:00,19.45,19.48,19.33,19.33,52000.0,13.5414,13.5622,13.4578,13.4578,52000.0
2008-06-25 12:30:00,19.33,19.38,19.25,19.29,119700.0,13.4578,13.4926,13.4021,13.43,119700.0
2008-06-25 12:40:00,19.3,19.31,19.11,19.11,64300.0,13.4369,13.4439,13.3046,13.3046,64300.0
2008-06-25 12:50:00,19.11,19.18,19.09,19.14,76600.0,13.3046,13.3534,13.2907,13.3255,76600.0
2008-06-25 13:00:00,19.13,19.18,19.12,19.17,49300.0,13.3186,13.3534,13.3116,13.3464,49300.0
2008-06-25 13:10:00,19.17,19.25,19.13,19.23,58400.0,13.3464,13.4021,13.3186,13.3882,58400.0
2008-06-25 13:20:00,19.25,19.32,19.24,19.29,27200.0,13.4021,13.4508,13.3951,13.43,27200.0
2008-06-25 13:30:00,19.29,19.32,19.23,19.23,31600.0,13.43,13.4508,13.3882,13.3882,31600.0
2008-06-25 13:40:00,19.24,19.29,19.24,19.28,24000.0,13.3951,13.43,13.3951,13.423,24000.0
2008-06-25 13:50:00,19.29,19.3,19.24,19.25,15800.0,13.43,13.4369,13.3951,13.4021,15800.0
2008-06-25 14:00:00,19.25,19.3,19.24,19.28,18600.0,13.4021,13.4369,13.3951,13.423,18600.0
2008-06-25 14:10:00,19.29,19.41,19.23,19.39,63900.0,13.43,13.5135,13.3882,13.4996,63900.0
2008-06-25 14:20:00,19.39,19.45,19.29,19.29,66600.0,13.4996,13.5414,13.43,13.43,66600.0
2008-06-25 14:30:00,19.29,19.29,19.17,19.2,82300.0,13.43,13.43,13.3464,13.3673,82300.0
2008-06-25 14:40:00,19.2,19.23,19.06,19.13,99800.0,13.3673,13.3882,13.2698,13.3186,99800.0
2008-06-25 14:50:00,19.13,19.24,19.13,19.23,63100.0,13.3186,13.3951,13.3186,13.3882,63100.0
2008-06-25 15:00:00,19.23,19.43,19.22,19.35,118800.0,13.3882,13.5274,13.3812,13.4717,118800.0
2008-06-25 15:10:00,19.35,19.36,19.19,19.19,79400.0,13.4717,13.4787,13.3603,13.3603,79400.0
2008-06-25 15:20:00,19.19,19.19,19.06,19.16,115500.0,13.3603,13.3603,13.2698,13.3394,115500.0
2008-06-25 15:30:00,19.18,19.23,19.1,19.2,179000.0,13.3534,13.3882,13.2977,13.3673,179000.0
2008-06-25 15:40:00,19.21,19.29,19.15,19.19,112200.0,13.3743,13.43,13.3325,13.3603,112200.0
2008-06-25 15:50:00,19.18,19.34,19.18,19.33,135000.0,13.3534,13.4648,13.3534,13.4578,135000.0
2008-06-26 09:30:00,19.18,19.18,19.05,19.13,65600.0,13.3534,13.3534,13.2629,13.3186,65600.0
2008-06-26 09:40:00,19.14,19.15,19.02,19.03,60400.0,13.3255,13.3325,13.242,13.2489,60400.0
2008-06-26 09:50:00,19.04,19.05,18.88,18.88,54000.0,13.2559,13.2629,13.1445,13.1445,54000.0
2008-06-26 10:00:00,18.91,18.99,18.88,18.92,43100.0,13.1654,13.2211,13.1445,13.1724,43100.0
2008-06-26 10:10:00,18.92,18.92,18.79,18.84,71300.0,13.1724,13.1724,13.0819,13.1167,71300.0
2008-06-26 10:20:00,18.85,18.97,18.83,18.95,49200.0,13.1236,13.2072,13.1097,13.1932,49200.0
2008-06-26 10:30:00,18.93,18.93,18.75,18.76,63900.0,13.1793,13.1793,13.054,13.061,63900.0
2008-06-26 10:40:00,18.75,18.87,18.72,18.83,88200.0,13.054,13.1375,13.0331,13.1097,88200.0
2008-06-26 10:50:00,18.83,18.84,18.68,18.74,56000.0,13.1097,13.1167,13.0053,13.047,56000.0
2008-06-26 11:00:00,18.73,18.74,18.65,18.74,53100.0,13.0401,13.047,12.9844,13.047,53100.0
2008-06-26 11:10:00,18.75,18.83,18.75,18.76,44500.0,13.054,13.1097,13.054,13.061,44500.0
2008-06-26 11:20:00,18.76,18.8,18.72,18.74,63700.0,13.061,13.0888,13.0331,13.047,63700.0
2008-06-26 11:30:00,18.73,18.79,18.73,18.75,40500.0,13.0401,13.0819,13.0401,13.054,40500.0
2008-06-26 11:40:00,18.74,18.88,18.74,18.83,40300.0,13.047,13.1445,13.047,13.1097,40300.0
2008-06-26 11:50:00,18.84,18.86,18.78,18.81,21100.0,13.1167,13.1306,13.0749,13.0958,21100.0
2008-06-26 12:00:00,18.81,18.81,18.7,18.73,52600.0,13.0958,13.0958,13.0192,13.0401,52600.0
2008-06-26 12:10:00,18.72,18.77,18.7,18.72,31800.0,13.0331,13.0679,13.0192,13.0331,31800.0
2008-06-26 12:20:00,18.71,18.73,18.6,18.64,72900.0,13.0262,13.0401,12.9496,12.9774,72900.0
2008-06-26 12:30:00,18.64,18.65,18.53,18.62,55300.0,12.9774,12.9844,12.9008,12.9635,55300.0
2008-06-26 12:40:00,18.62,18.68,18.6,18.63,35500.0,12.9635,13.0053,12.9496,12.9705,35500.0
2008-06-26 12:50:00,18.62,18.66,18.62,18.66,13300.0,12.9635,12.9913,12.9635,12.9913,13300.0
2008-06-26 13:00:00,18.66,18.7,18.64,18.64,32800.0,12.9913,13.0192,12.9774,12.9774,32800.0
2008-06-26 13:10:00,18.64,18.65,18.61,18.62,21800.0,12.9774,12.9844,12.9565,12.9635,21800.0
2008-06-26 13:20:00,18.63,18.63,18.55,18.55,50300.0,12.9705,12.9705,12.9148,12.9148,50300.0
2008-06-26 13:30:00,18.55,18.61,18.54,18.56,44300.0,12.9148,12.9565,12.9078,12.9217,44300.0
2008-06-26 13:40:00,18.56,18.57,18.53,18.53,29400.0,12.9217,12.9287,12.9008,12.9008,29400.0
2008-06-26 13:50:00,18.52,18.57,18.51,18.55,32100.0,12.8939,12.9287,12.8869,12.9148,32100.0
2008-06-26 14:00:00,18.53,18.55,18.48,18.55,52400.0,12.9008,12.9148,12.866,12.9148,52400.0
2008-06-26 14:10:00,18.55,18.56,18.48,18.51,55600.0,12.9148,12.9217,12.866,12.8869,55600.0
2008-06-26 14:20:00,18.51,18.83,18.48,18.6,42200.0,12.8869,13.1097,12.866,12.9496,42200.0
2008-06-26 14:30:00,18.59,18.59,18.48,18.5,47800.0,12.9426,12.9426,12.866,12.8799,47800.0
2008-06-26 14:40:00,18.49,18.52,18.4,18.4,22800.0,12.873,12.8939,12.8103,12.8103,22800.0
2008-06-26 14:50:00,18.4,18.44,18.35,18.44,43600.0,12.8103,12.8382,12.7755,12.8382,43600.0
2008-06-26 15:00:00,18.43,18.46,18.4,18.42,47800.0,12.8312,12.8521,12.8103,12.8243,47800.0
2008-06-26 15:10:00,18.41,18.46,18.37,18.4,55800.0,12.8173,12.8521,12.7894,12.8103,55800.0
2008-06-26 15:20:00,18.39,18.46,18.39,18.43,56000.0,12.8034,12.8521,12.8034,12.8312,56000.0
2008-06-26 15:30:00,18.42,18.45,18.41,18.41,60800.0,12.8243,12.8451,12.8173,12.8173,60800.0
2008-06-26 15:40:00,18.41,18.48,18.33,18.39,91800.0,12.8173,12.866,12.7616,12.8034,91800.0
2008-06-26 15:50:00,18.38,18.47,18.34,18.38,190000.0,12.7964,12.8591,12.7686,12.7964,190000.0
2008-06-27 09:30:00,18.37,18.46,18.25,18.3,48500.0,12.7894,12.8521,12.7059,12.7407,48500.0
2008-06-27 09:40:00,18.27,18.3,18.02,18.12,90400.0,12.7198,12.7407,12.5458,12.6154,90400.0
2008-06-27 09:50:00,18.08,18.3,18.08,18.21,66500.0,12.5875,12.7407,12.5875,12.678,66500.0
2008-06-27 10:00:00,18.2,18.36,18.14,18.23,146200.0,12.6711,12.7825,12.6293,12.692,146200.0
2008-06-27 10:10:00,18.22,18.24,18.11,18.13,116200.0,12.685,12.6989,12.6084,12.6223,116200.0
2008-06-27 10:20:00,18.14,18.17,18.12,18.15,67500.0,12.6293,12.6502,12.6154,12.6363,67500.0
2008-06-27 10:30:00,18.15,18.15,18.1,18.15,79200.0,12.6363,12.6363,12.6015,12.6363,79200.0
2008-06-27 10:40:00,18.15,18.16,18.02,18.03,87700.0,12.6363,12.6432,12.5458,12.5527,87700.0
2008-06-27 10:50:00,18.02,18.07,17.96,17.99,68200.0,12.5458,12.5806,12.504,12.5249,68200.0
2008-06-27 11:00:00,18.0,18.01,17.88,17.88,41600.0,12.5318,12.5388,12.4483,12.4483,41600.0
2008-06-27 11:10:00,17.87,17.9,17.84,17.85,56100.0,12.4413,12.4622,12.4204,12.4274,56100.0
2008-06-27 11:20:00,17.85,18.01,17.85,18.01,48200.0,12.4274,12.5388,12.4274,12.5388,48200.0
2008-06-27 11:30:00,18.01,18.09,17.99,18.05,52500.0,12.5388,12.5945,12.5249,12.5667,52500.0
2008-06-27 11:40:00,18.05,18.06,18.01,18.05,27000.0,12.5667,12.5736,12.5388,12.5667,27000.0
2008-06-27 11:50:00,18.06,18.08,17.98,17.99,52400.0,12.5736,12.5875,12.5179,12.5249,52400.0
2008-06-27 12:00:00,18.0,18.03,17.99,18.03,26400.0,12.5318,12.5527,12.5249,12.5527,26400.0
2008-06-27 12:10:00,18.02,18.03,17.97,18.0,26000.0,12.5458,12.5527,12.511,12.5318,26000.0
2008-06-27 12:20:00,17.99,18.02,17.98,17.98,19000.0,12.5249,12.5458,12.5179,12.5179,19000.0
2008-06-27 12:30:00,17.98,17.99,17.89,17.9,44600.0,12.5179,12.5249,12.4553,12.4622,44600.0
2008-06-27 12:40:00,17.9,17.9,17.86,17.9,72300.0,12.4622,12.4622,12.4344,12.4622,72300.0
2008-06-27 12:50:00,17.9,18.0,17.86,17.94,85300.0,12.4622,12.5318,12.4344,12.4901,85300.0
2008-06-27 13:00:00,17.95,17.99,17.89,17.99,60900.0,12.497,12.5249,12.4553,12.5249,60900.0
2008-06-27 13:10:00,17.99,18.06,17.98,17.99,30400.0,12.5249,12.5736,12.5179,12.5249,30400.0
2008-06-27 13:20:00,17.99,18.0,17.98,17.98,16000.0,12.5249,12.5318,12.5179,12.5179,16000.0
2008-06-27 13:30:00,17.99,17.99,17.91,17.91,38100.0,12.5249,12.5249,12.4692,12.4692,38100.0
2008-06-27 13:40:00,17.92,17.92,17.9,17.9,21900.0,12.4761,12.4761,12.4622,12.4622,21900.0
2008-06-27 13:50:00,17.9,17.92,17.87,17.9,55100.0,12.4622,12.4761,12.4413,12.4622,55100.0
2008-06-27 14:00:00,17.9,17.98,17.88,17.97,40100.0,12.4622,12.5179,12.4483,12.511,40100.0
2008-06-27 14:10:00,17.97,18.02,17.97,17.98,47300.0,12.511,12.5458,12.511,12.5179,47300.0
2008-06-27 14:20:00,17.97,18.09,17.94,18.01,70500.0,12.511,12.5945,12.4901,12.5388,70500.0
2008-06-27 14:30:00,18.01,18.1,18.0,18.1,69100.0,12.5388,12.6015,12.5318,12.6015,69100.0
2008-06-27 14:40:00,18.1,18.1,18.05,18.1,109100.0,12.6015,12.6015,12.5667,12.6015,109100.0
2008-06-27 14:50:00,18.1,18.22,18.05,18.22,75600.0,12.6015,12.685,12.5667,12.685,75600.0
2008-06-27 15:00:00,18.23,18.24,18.12,18.13,81000.0,12.692,12.6989,12.6154,12.6223,81000.0
2008-06-27 15:10:00,18.12,18.16,18.12,18.15,51300.0,12.6154,12.6432,12.6154,12.6363,51300.0
2008-06-27 15:20:00,18.15,18.17,18.12,18.16,51800.0,12.6363,12.6502,12.6154,12.6432,51800.0
2008-06-27 15:30:00,18.17,18.17,18.1,18.13,81000.0,12.6502,12.6502,12.6015,12.6223,81000.0
2008-06-27 15:40:00,18.13,18.16,18.08,18.12,130700.0,12.6223,12.6432,12.5875,12.6154,130700.0
2008-06-27 15:50:00,18.12,18.17,18.05,18.08,87100.0,12.6154,12.6502,12.5667,12.5875,87100.0
2008-06-30 09:30:00,18.47,19.0,18.43,18.45,100900.0,12.8591,13.2281,12.8312,12.8451,100900.0
2008-06-30 09:40:00,18.44,18.47,18.2,18.23,57400.0,12.8382,12.8591,12.6711,12.692,57400.0
2008-06-30 09:50:00,18.22,18.3,18.06,18.18,138900.0,12.685,12.7407,12.5736,12.6572,138900.0
2008-06-30 10:00:00,18.19,18.22,18.14,18.21,84400.0,12.6641,12.685,12.6293,12.678,84400.0
2008-06-30 10:10:00,18.19,18.37,18.18,18.3,140900.0,12.6641,12.7894,12.6572,12.7407,140900.0
2008-06-30 10:20:00,18.28,18.31,18.21,18.22,48200.0,12.7268,12.7477,12.678,12.685,48200.0
2008-06-30 10:30:00,18.23,18.23,18.05,18.14,212100.0,12.692,12.692,12.5667,12.6293,212100.0
2008-06-30 10:40:00,18.14,18.17,18.03,18.1,64000.0,12.6293,12.6502,12.5527,12.6015,64000.0
2008-06-30 10:50:00,18.1,18.11,18.02,18.1,50500.0,12.6015,12.6084,12.5458,12.6015,50500.0
2008-06-30 11:00:00,18.11,18.11,18.07,18.09,93300.0,12.6084,12.6084,12.5806,12.5945,93300.0
2008-06-30 11:10:00,18.1,18.2,18.07,18.18,119200.0,12.6015,12.6711,12.5806,12.6572,119200.0
2008-06-30 11:20:00,18.19,18.24,18.17,18.24,150500.0,12.6641,12.6989,12.6502,12.6989,150500.0
2008-06-30 11:30:00,18.24,18.29,18.19,18.24,501300.0,12.6989,12.7337,12.6641,12.6989,501300.0
2008-06-30 11:40:00,18.24,18.28,18.19,18.22,95800.0,12.6989,12.7268,12.6641,12.685,95800.0
2008-06-30 11:50:00,18.23,18.32,18.22,18.29,69100.0,12.692,12.7546,12.685,12.7337,69100.0
2008-06-30 12:00:00,18.29,18.32,18.17,18.19,83800.0,12.7337,12.7546,12.6502,12.6641,83800.0
2008-06-30 12:10:00,18.19,18.23,18.17,18.22,82600.0,12.6641,12.692,12.6502,12.685,82600.0
2008-06-30 12:20:00,18.22,18.22,18.14,18.17,43700.0,12.685,12.685,12.6293,12.6502,43700.0
2008-06-30 12:30:00,18.19,18.2,18.09,18.09,72000.0,12.6641,12.6711,12.5945,12.5945,72000.0
2008-06-30 12:40:00,18.1,18.19,18.02,18.18,55600.0,12.6015,12.6641,12.5458,12.6572,55600.0
2008-06-30 12:50:00,18.18,18.19,18.07,18.09,21100.0,12.6572,12.6641,12.5806,12.5945,21100.0
2008-06-30 13:00:00,18.09,18.09,18.0,18.02,40500.0,12.5945,12.5945,12.5318,12.5458,40500.0
2008-06-30 13:10:00,18.01,18.04,17.99,18.02,66200.0,12.5388,12.5597,12.5249,12.5458,66200.0
2008-06-30 13:20:00,18.03,18.04,17.96,17.97,53700.0,12.5527,12.5597,12.504,12.511,53700.0
2008-06-30 13:30:00,17.97,18.02,17.96,17.99,37700.0,12.511,12.5458,12.504,12.5249,37700.0
2008-06-30 13:40:00,17.98,17.99,17.94,17.95,35800.0,12.5179,12.5249,12.4901,12.497,35800.0
2008-06-30 13:50:00,17.95,17.96,17.88,17.9,95800.0,12.497,12.504,12.4483,12.4622,95800.0
2008-06-30 14:00:00,17.9,17.95,17.87,17.9,73500.0,12.4622,12.497,12.4413,12.4622,73500.0
2008-06-30 14:10:00,17.9,17.93,17.83,17.89,80800.0,12.4622,12.4831,12.4135,12.4553,80800.0
2008-06-30 14:20:00,17.9,17.91,17.87,17.87,121300.0,12.4622,12.4692,12.4413,12.4413,121300.0
2008-06-30 14:30:00,17.86,17.91,17.86,17.9,59100.0,12.4344,12.4692,12.4344,12.4622,59100.0
2008-06-30 14:40:00,17.9,17.95,17.88,17.95,69000.0,12.4622,12.497,12.4483,12.497,69000.0
2008-06-30 14:50:00,17.94,17.95,17.93,17.93,56800.0,12.4901,12.497,12.4831,12.4831,56800.0
2008-06-30 15:00:00,17.93,17.96,17.87,17.87,82100.0,12.4831,12.504,12.4413,12.4413,82100.0
2008-06-30 15:10:00,17.87,17.9,17.84,17.9,79900.0,12.4413,12.4622,12.4204,12.4622,79900.0
2008-06-30 15:20:00,17.9,17.91,17.81,17.84,96500.0,12.4622,12.4692,12.3996,12.4204,96500.0
2008-06-30 15:30:00,17.84,17.87,17.78,17.83,98800.0,12.4204,12.4413,12.3787,12.4135,98800.0
2008-06-30 15:40:00,17.83,17.91,17.7,17.75,287400.0,12.4135,12.4692,12.323,12.3578,287400.0
2008-06-30 15:50:00,17.75,17.76,17.69,17.72,257700.0,12.3578,12.3648,12.316,12.3369,257700.0
2008-07-01 09:30:00,17.57,17.66,17.42,17.58,66400.0,12.2325,12.2951,12.128,12.2394,66400.0
2008-07-01 09:40:00,17.58,17.61,17.42,17.6,101400.0,12.2394,12.2603,12.128,12.2534,101400.0
2008-07-01 09:50:00,17.61,17.89,17.57,17.88,88800.0,12.2603,12.4553,12.2325,12.4483,88800.0
2008-07-01 10:00:00,17.88,18.06,17.74,17.76,120900.0,12.4483,12.5736,12.3508,12.3648,120900.0
2008-07-01 10:10:00,17.76,17.8,17.64,17.79,82300.0,12.3648,12.3926,12.2812,12.3856,82300.0
2008-07-01 10:20:00,17.79,17.79,17.61,17.67,77900.0,12.3856,12.3856,12.2603,12.3021,77900.0
2008-07-01 10:30:00,17.68,17.79,17.66,17.78,66200.0,12.3091,12.3856,12.2951,12.3787,66200.0
2008-07-01 10:40:00,17.78,17.78,17.42,17.66,57700.0,12.3787,12.3787,12.128,12.2951,57700.0
2008-07-01 10:50:00,17.67,17.71,17.6,17.69,49000.0,12.3021,12.3299,12.2534,12.316,49000.0
2008-07-01 11:00:00,17.68,17.7,17.58,17.59,69500.0,12.3091,12.323,12.2394,12.2464,69500.0
2008-07-01 11:10:00,17.59,17.62,17.55,17.57,35800.0,12.2464,12.2673,12.2185,12.2325,35800.0
2008-07-01 11:20:00,17.56,17.61,17.51,17.55,34500.0,12.2255,12.2603,12.1907,12.2185,34500.0
2008-07-01 11:30:00,17.56,17.56,17.51,17.51,18300.0,12.2255,12.2255,12.1907,12.1907,18300.0
2008-07-01 11:40:00,17.5,17.5,17.42,17.42,19200.0,12.1837,12.1837,12.128,12.128,19200.0
2008-07-01 11:50:00,17.42,17.45,17.38,17.41,89000.0,12.128,12.1489,12.1002,12.1211,89000.0
2008-07-01 12:00:00,17.41,17.52,17.37,17.5,72600.0,12.1211,12.1977,12.0932,12.1837,72600.0
2008-07-01 12:10:00,17.49,17.5,17.36,17.46,92200.0,12.1768,12.1837,12.0863,12.1559,92200.0
2008-07-01 12:20:00,17.46,17.46,17.31,17.38,46000.0,12.1559,12.1559,12.0515,12.1002,46000.0
2008-07-01 12:30:00,17.38,17.5,17.38,17.49,32400.0,12.1002,12.1837,12.1002,12.1768,32400.0
2008-07-01 12:40:00,17.48,17.49,17.41,17.47,18500.0,12.1698,12.1768,12.1211,12.1628,18500.0
2008-07-01 12:50:00,17.47,17.51,17.46,17.49,26500.0,12.1628,12.1907,12.1559,12.1768,26500.0
2008-07-01 13:00:00,17.49,17.51,17.4,17.4,41500.0,12.1768,12.1907,12.1141,12.1141,41500.0
2008-07-01 13:10:00,17.4,17.51,17.39,17.49,34600.0,12.1141,12.1907,12.1072,12.1768,34600.0
2008-07-01 13:20:00,17.49,17.51,17.46,17.5,50800.0,12.1768,12.1907,12.1559,12.1837,50800.0
2008-07-01 13:30:00,17.49,17.5,17.39,17.44,28800.0,12.1768,12.1837,12.1072,12.142,28800.0
2008-07-01 13:40:00,17.43,17.56,17.41,17.55,40700.0,12.135,12.2255,12.1211,12.2185,40700.0
2008-07-01 13:50:00,17.55,17.62,17.55,17.59,83800.0,12.2185,12.2673,12.2185,12.2464,83800.0
2008-07-01 14:00:00,17.59,17.62,17.54,17.56,83200.0,12.2464,12.2673,12.2116,12.2255,83200.0
2008-07-01 14:10:00,17.57,17.66,17.57,17.64,64000.0,12.2325,12.2951,12.2325,12.2812,64000.0
2008-07-01 14:20:00,17.64,17.72,17.58,17.64,81600.0,12.2812,12.3369,12.2394,12.2812,81600.0
2008-07-01 14:30:00,17.63,17.7,17.59,17.66,70800.0,12.2742,12.323,12.2464,12.2951,70800.0
2008-07-01 14:40:00,17.68,17.87,17.67,17.86,138400.0,12.3091,12.4413,12.3021,12.4344,138400.0
2008-07-01 14:50:00,17.85,17.98,17.85,17.96,127600.0,12.4274,12.5179,12.4274,12.504,127600.0
2008-07-01 15:00:00,17.96,17.99,17.85,17.87,113100.0,12.504,12.5249,12.4274,12.4413,113100.0
2008-07-01 15:10:00,17.88,17.88,17.77,17.77,89900.0,12.4483,12.4483,12.3717,12.3717,89900.0
2008-07-01 15:20:00,17.77,17.91,17.74,17.86,102300.0,12.3717,12.4692,12.3508,12.4344,102300.0
2008-07-01 15:30:00,17.86,17.97,17.81,17.97,85400.0,12.4344,12.511,12.3996,12.511,85400.0
2008-07-01 15:40:00,17.97,17.99,17.87,17.97,142800.0,12.511,12.5249,12.4413,12.511,142800.0
2008-07-01 15:50:00,17.97,17.99,17.9,17.99,131600.0,12.511,12.5249,12.4622,12.5249,131600.0
2008-07-02 09:30:00,18.04,18.39,17.38,17.5,147200.0,12.5597,12.8034,12.1002,12.1837,147200.0
2008-07-02 09:40:00,17.49,17.53,17.25,17.25,241600.0,12.1768,12.2046,12.0097,12.0097,241600.0
2008-07-02 09:50:00,17.27,17.3,16.94,16.96,169700.0,12.0236,12.0445,11.7939,11.8078,169700.0
2008-07-02 10:00:00,16.97,17.27,16.96,17.22,147400.0,11.8147,12.0236,11.8078,11.9888,147400.0
2008-07-02 10:10:00,17.22,17.25,17.1,17.12,115600.0,11.9888,12.0097,11.9053,11.9192,115600.0
2008-07-02 10:20:00,17.12,17.15,17.05,17.11,78400.0,11.9192,11.9401,11.8704,11.9122,78400.0
2008-07-02 10:30:00,17.12,17.14,16.85,16.85,149200.0,11.9192,11.9331,11.7312,11.7312,149200.0
2008-07-02 10:40:00,16.86,17.2,16.84,17.19,109100.0,11.7382,11.9749,11.7242,11.9679,109100.0
2008-07-02 10:50:00,17.19,17.19,17.05,17.11,57000.0,11.9679,11.9679,11.8704,11.9122,57000.0
2008-07-02 11:00:00,17.11,17.11,16.88,16.9,51600.0,11.9122,11.9122,11.7521,11.766,51600.0
2008-07-02 11:10:00,16.91,16.96,16.9,16.95,64500.0,11.773,11.8078,11.766,11.8008,64500.0
2008-07-02 11:20:00,16.96,16.96,16.83,16.9,91800.0,11.8078,11.8078,11.7173,11.766,91800.0
2008-07-02 11:30:00,16.91,16.93,16.84,16.85,47800.0,11.773,11.7869,11.7242,11.7312,47800.0
2008-07-02 11:40:00,16.86,16.88,16.81,16.87,124000.0,11.7382,11.7521,11.7033,11.7451,124000.0
2008-07-02 11:50:00,16.88,16.95,16.82,16.94,125100.0,11.7521,11.8008,11.7103,11.7939,125100.0
2008-07-02 12:00:00,16.94,17.02,16.94,17.01,114600.0,11.7939,11.8496,11.7939,11.8426,114600.0
2008-07-02 12:10:00,17.01,17.04,16.89,16.96,465400.0,11.8426,11.8635,11.759,11.8078,465400.0
2008-07-02 12:20:00,16.96,17.0,16.91,16.99,65000.0,11.8078,11.8356,11.773,11.8287,65000.0
2008-07-02 12:30:00,17.0,17.0,16.95,16.98,48400.0,11.8356,11.8356,11.8008,11.8217,48400.0
2008-07-02 12:40:00,16.98,17.0,16.97,16.99,234300.0,11.8217,11.8356,11.8147,11.8287,234300.0
2008-07-02 12:50:00,16.98,17.0,16.97,16.99,43300.0,11.8217,11.8356,11.8147,11.8287,43300.0
2008-07-02 13:00:00,17.0,17.0,16.93,16.94,44900.0,11.8356,11.8356,11.7869,11.7939,44900.0
2008-07-02 13:10:00,16.93,16.97,16.93,16.97,31200.0,11.7869,11.8147,11.7869,11.8147,31200.0
2008-07-02 13:20:00,16.96,17.0,16.96,16.99,51800.0,11.8078,11.8356,11.8078,11.8287,51800.0
2008-07-02 13:30:00,17.0,17.0,16.98,16.98,40300.0,11.8356,11.8356,11.8217,11.8217,40300.0
2008-07-02 13:40:00,16.99,17.01,16.97,17.0,48000.0,11.8287,11.8426,11.8147,11.8356,48000.0
2008-07-02 13:50:00,16.99,17.02,16.98,16.99,60300.0,11.8287,11.8496,11.8217,11.8287,60300.0
2008-07-02 14:00:00,16.99,17.0,16.98,17.0,72800.0,11.8287,11.8356,11.8217,11.8356,72800.0
2008-07-02 14:10:00,16.99,17.0,16.94,16.95,82400.0,11.8287,11.8356,11.7939,11.8008,82400.0
2008-07-02 14:20:00,16.96,16.96,16.81,16.81,117600.0,11.8078,11.8078,11.7033,11.7033,117600.0
2008-07-02 14:30:00,16.81,16.82,16.75,16.77,104000.0,11.7033,11.7103,11.6616,11.6755,104000.0
2008-07-02 14:40:00,16.77,16.77,16.75,16.76,60600.0,11.6755,11.6755,11.6616,11.6685,60600.0
2008-07-02 14:50:00,16.76,16.76,16.71,16.72,105600.0,11.6685,11.6685,11.6337,11.6407,105600.0
2008-07-02 15:00:00,16.71,16.72,16.65,16.65,82900.0,11.6337,11.6407,11.592,11.592,82900.0
2008-07-02 15:10:00,16.65,16.66,16.58,16.64,147300.0,11.592,11.5989,11.5432,11.585,147300.0
2008-07-02 15:20:00,16.64,16.7,16.61,16.63,191000.0,11.585,11.6268,11.5641,11.578,191000.0
2008-07-02 15:30:00,16.63,16.65,16.57,16.59,168600.0,11.578,11.592,11.5363,11.5502,168600.0
2008-07-02 15:40:00,16.59,16.59,16.51,16.54,166700.0,11.5502,11.5502,11.4945,11.5154,166700.0
2008-07-02 15:50:00,16.55,16.65,16.53,16.56,267100.0,11.5223,11.592,11.5084,11.5293,267100.0
2008-07-03 09:30:00,16.62,17.14,16.62,17.03,196000.0,11.5711,11.9331,11.5711,11.8565,196000.0
2008-07-03 09:40:00,17.01,17.02,16.78,16.79,444700.0,11.8426,11.8496,11.6825,11.6894,444700.0
2008-07-03 09:50:00,16.78,16.83,16.66,16.78,288200.0,11.6825,11.7173,11.5989,11.6825,288200.0
2008-07-03 10:00:00,16.77,16.82,16.72,16.78,115900.0,11.6755,11.7103,11.6407,11.6825,115900.0
2008-07-03 10:10:00,16.79,16.98,16.72,16.95,169800.0,11.6894,11.8217,11.6407,11.8008,169800.0
2008-07-03 10:20:00,16.96,17.02,16.81,16.89,95300.0,11.8078,11.8496,11.7033,11.759,95300.0
2008-07-03 10:30:00,16.9,17.03,16.89,16.99,137100.0,11.766,11.8565,11.759,11.8287,137100.0
2008-07-03 10:40:00,16.98,16.98,16.9,16.94,66200.0,11.8217,11.8217,11.766,11.7939,66200.0
2008-07-03 10:50:00,16.95,17.0,16.94,16.98,118100.0,11.8008,11.8356,11.7939,11.8217,118100.0
2008-07-03 11:00:00,16.97,17.0,16.89,16.95,140800.0,11.8147,11.8356,11.759,11.8008,140800.0
2008-07-03 11:10:00,16.95,16.99,16.9,16.97,348300.0,11.8008,11.8287,11.766,11.8147,348300.0
2008-07-03 11:20:00,16.97,17.05,16.95,16.99,137800.0,11.8147,11.8704,11.8008,11.8287,137800.0
2008-07-03 11:30:00,17.0,17.03,16.91,16.99,132400.0,11.8356,11.8565,11.773,11.8287,132400.0
2008-07-03 11:40:00,16.98,17.0,16.96,17.0,57900.0,11.8217,11.8356,11.8078,11.8356,57900.0
2008-07-03 11:50:00,17.0,17.02,16.91,16.94,42300.0,11.8356,11.8496,11.773,11.7939,42300.0
2008-07-03 12:00:00,16.94,16.95,16.8,16.8,32300.0,11.7939,11.8008,11.6964,11.6964,32300.0
2008-07-03 12:10:00,16.81,16.81,16.72,16.79,47600.0,11.7033,11.7033,11.6407,11.6894,47600.0
2008-07-03 12:20:00,16.79,16.92,16.79,16.89,81500.0,11.6894,11.7799,11.6894,11.759,81500.0
2008-07-03 12:30:00,16.9,16.93,16.79,16.91,167500.0,11.766,11.7869,11.6894,11.773,167500.0
2008-07-03 12:40:00,16.91,17.08,16.89,16.99,362300.0,11.773,11.8913,11.759,11.8287,362300.0
2008-07-03 12:50:00,17.0,17.1,16.98,17.02,627000.0,11.8356,11.9053,11.8217,11.8496,627000.0
2008-07-07 09:30:00,17.12,17.26,17.12,17.19,56200.0,11.9192,12.0166,11.9192,11.9679,56200.0
2008-07-07 09:40:00,17.2,17.24,17.15,17.18,71500.0,11.9749,12.0027,11.9401,11.9609,71500.0
2008-07-07 09:50:00,17.17,17.25,17.15,17.19,119500.0,11.954,12.0097,11.9401,11.9679,119500.0
2008-07-07 10:00:00,17.2,17.2,17.12,17.13,111600.0,11.9749,11.9749,11.9192,11.9261,111600.0
2008-07-07 10:10:00,17.13,17.14,16.94,16.99,55100.0,11.9261,11.9331,11.7939,11.8287,55100.0
2008-07-07 10:20:00,17.0,17.03,16.96,16.99,56400.0,11.8356,11.8565,11.8078,11.8287,56400.0
2008-07-07 10:30:00,16.98,17.05,16.94,17.01,33500.0,11.8217,11.8704,11.7939,11.8426,33500.0
2008-07-07 10:40:00,17.01,17.03,17.0,17.0,31300.0,11.8426,11.8565,11.8356,11.8356,31300.0
2008-07-07 10:50:00,17.0,17.01,16.89,16.89,25700.0,11.8356,11.8426,11.759,11.759,25700.0
2008-07-07 11:00:00,16.89,16.98,16.82,16.92,64300.0,11.759,11.8217,11.7103,11.7799,64300.0
2008-07-07 11:10:00,16.91,17.74,16.9,17.42,737800.0,11.773,12.3508,11.766,12.128,737800.0
2008-07-07 11:20:00,17.42,17.59,17.27,17.32,565500.0,12.128,12.2464,12.0236,12.0584,565500.0
2008-07-07 11:30:00,17.33,17.37,17.11,17.34,165300.0,12.0654,12.0932,11.9122,12.0723,165300.0
2008-07-07 11:40:00,17.34,17.38,17.29,17.34,88800.0,12.0723,12.1002,12.0375,12.0723,88800.0
2008-07-07 11:50:00,17.34,17.42,17.31,17.32,115600.0,12.0723,12.128,12.0515,12.0584,115600.0
2008-07-07 12:00:00,17.32,17.35,17.27,17.28,24900.0,12.0584,12.0793,12.0236,12.0306,24900.0
2008-07-07 12:10:00,17.28,17.33,17.06,17.07,38000.0,12.0306,12.0654,11.8774,11.8844,38000.0
2008-07-07 12:20:00,17.08,17.08,16.94,16.99,74100.0,11.8913,11.8913,11.7939,11.8287,74100.0
2008-07-07 12:30:00,16.99,17.11,16.94,17.07,82500.0,11.8287,11.9122,11.7939,11.8844,82500.0
2008-07-07 12:40:00,17.09,17.11,17.05,17.05,32400.0,11.8983,11.9122,11.8704,11.8704,32400.0
2008-07-07 12:50:00,17.05,17.09,16.88,16.9,43600.0,11.8704,11.8983,11.7521,11.766,43600.0
2008-07-07 13:00:00,16.91,17.0,16.74,16.96,105800.0,11.773,11.8356,11.6546,11.8078,105800.0
2008-07-07 13:10:00,16.95,17.0,16.92,16.93,39900.0,11.8008,11.8356,11.7799,11.7869,39900.0
2008-07-07 13:20:00,16.93,16.97,16.89,16.94,40200.0,11.7869,11.8147,11.759,11.7939,40200.0
2008-07-07 13:30:00,16.94,17.01,16.94,16.98,60100.0,11.7939,11.8426,11.7939,11.8217,60100.0
2008-07-07 13:40:00,16.98,17.0,16.86,16.92,61400.0,11.8217,11.8356,11.7382,11.7799,61400.0
2008-07-07 13:50:00,16.92,16.95,16.87,16.91,49200.0,11.7799,11.8008,11.7451,11.773,49200.0
2008-07-07 14:00:00,16.91,17.0,16.86,16.93,70200.0,11.773,11.8356,11.7382,11.7869,70200.0
2008-07-07 14:10:00,16.92,17.0,16.87,16.96,77100.0,11.7799,11.8356,11.7451,11.8078,77100.0
2008-07-07 14:20:00,16.97,17.0,16.79,16.83,111100.0,11.8147,11.8356,11.6894,11.7173,111100.0
2008-07-07 14:30:00,16.83,16.9,16.7,16.73,134700.0,11.7173,11.766,11.6268,11.6477,134700.0
2008-07-07 14:40:00,16.73,16.73,16.63,16.63,74800.0,11.6477,11.6477,11.578,11.578,74800.0
2008-07-07 14:50:00,16.64,16.71,16.5,16.58,285000.0,11.585,11.6337,11.4875,11.5432,285000.0
2008-07-07 15:00:00,16.58,16.68,16.54,16.62,158400.0,11.5432,11.6128,11.5154,11.5711,158400.0
2008-07-07 15:10:00,16.63,16.68,16.57,16.61,136200.0,11.578,11.6128,11.5363,11.5641,136200.0
2008-07-07 15:20:00,16.62,16.7,16.54,16.67,186600.0,11.5711,11.6268,11.5154,11.6059,186600.0
2008-07-07 15:30:00,16.68,16.73,16.66,16.72,257300.0,11.6128,11.6477,11.5989,11.6407,257300.0
2008-07-07 15:40:00,16.73,16.74,16.59,16.59,196900.0,11.6477,11.6546,11.5502,11.5502,196900.0
2008-07-07 15:50:00,16.59,16.67,16.53,16.64,321000.0,11.5502,11.6059,11.5084,11.585,321000.0
2008-07-08 09:30:00,16.62,16.83,16.56,16.82,158500.0,11.5711,11.7173,11.5293,11.7103,158500.0
2008-07-08 09:40:00,16.82,16.99,16.62,16.63,160100.0,11.7103,11.8287,11.5711,11.578,160100.0
2008-07-08 09:50:00,16.62,16.78,16.55,16.75,133100.0,11.5711,11.6825,11.5223,11.6616,133100.0
2008-07-08 10:00:00,16.74,16.76,16.6,16.75,142800.0,11.6546,11.6685,11.5571,11.6616,142800.0
2008-07-08 10:10:00,16.74,16.76,16.58,16.7,116800.0,11.6546,11.6685,11.5432,11.6268,116800.0
2008-07-08 10:20:00,16.7,16.78,16.67,16.72,97100.0,11.6268,11.6825,11.6059,11.6407,97100.0
2008-07-08 10:30:00,16.73,16.75,16.59,16.64,434200.0,11.6477,11.6616,11.5502,11.585,434200.0
2008-07-08 10:40:00,16.65,16.75,16.65,16.74,80000.0,11.592,11.6616,11.592,11.6546,80000.0
2008-07-08 10:50:00,16.75,16.77,16.7,16.72,111400.0,11.6616,11.6755,11.6268,11.6407,111400.0
2008-07-08 11:00:00,16.73,16.82,16.71,16.81,134300.0,11.6477,11.7103,11.6337,11.7033,134300.0
2008-07-08 11:10:00,16.82,16.91,16.79,16.83,138000.0,11.7103,11.773,11.6894,11.7173,138000.0
2008-07-08 11:20:00,16.83,17.01,16.82,17.01,99500.0,11.7173,11.8426,11.7103,11.8426,99500.0
2008-07-08 11:30:00,17.0,17.02,16.95,17.01,182000.0,11.8356,11.8496,11.8008,11.8426,182000.0
2008-07-08 11:40:00,17.01,17.12,17.0,17.1,153900.0,11.8426,11.9192,11.8356,11.9053,153900.0
2008-07-08 11:50:00,17.09,17.16,17.04,17.04,67200.0,11.8983,11.947,11.8635,11.8635,67200.0
2008-07-08 12:00:00,17.04,17.16,17.01,17.11,59900.0,11.8635,11.947,11.8426,11.9122,59900.0
2008-07-08 12:10:00,17.11,17.16,17.09,17.15,98900.0,11.9122,11.947,11.8983,11.9401,98900.0
2008-07-08 12:20:00,17.14,17.3,17.13,17.29,120600.0,11.9331,12.0445,11.9261,12.0375,120600.0
2008-07-08 12:30:00,17.29,17.3,17.12,17.13,140400.0,12.0375,12.0445,11.9192,11.9261,140400.0
2008-07-08 12:40:00,17.12,17.24,17.09,17.23,192400.0,11.9192,12.0027,11.8983,11.9958,192400.0
2008-07-08 12:50:00,17.23,17.29,17.14,17.16,88100.0,11.9958,12.0375,11.9331,11.947,88100.0
2008-07-08 13:00:00,17.16,17.23,17.1,17.19,45900.0,11.947,11.9958,11.9053,11.9679,45900.0
2008-07-08 13:10:00,17.2,17.21,17.05,17.06,33000.0,11.9749,11.9818,11.8704,11.8774,33000.0
2008-07-08 13:20:00,17.05,17.14,17.0,17.14,36000.0,11.8704,11.9331,11.8356,11.9331,36000.0
2008-07-08 13:30:00,17.13,17.16,17.09,17.11,159400.0,11.9261,11.947,11.8983,11.9122,159400.0
2008-07-08 13:40:00,17.1,17.19,17.07,17.16,87400.0,11.9053,11.9679,11.8844,11.947,87400.0
2008-07-08 13:50:00,17.15,17.18,17.11,17.17,72400.0,11.9401,11.9609,11.9122,11.954,72400.0
2008-07-08 14:00:00,17.18,17.25,17.11,17.24,95700.0,11.9609,12.0097,11.9122,12.0027,95700.0
2008-07-08 14:10:00,17.25,17.3,17.19,17.25,92600.0,12.0097,12.0445,11.9679,12.0097,92600.0
2008-07-08 14:20:00,17.25,17.4,17.24,17.35,110500.0,12.0097,12.1141,12.0027,12.0793,110500.0
2008-07-08 14:30:00,17.37,17.53,17.34,17.47,121100.0,12.0932,12.2046,12.0723,12.1628,121100.0
2008-07-08 14:40:00,17.48,17.72,17.48,17.71,394900.0,12.1698,12.3369,12.1698,12.3299,394900.0
2008-07-08 14:50:00,17.7,17.72,17.65,17.7,196900.0,12.323,12.3369,12.2882,12.323,196900.0
2008-07-08 15:00:00,17.69,17.75,17.62,17.75,138900.0,12.316,12.3578,12.2673,12.3578,138900.0
2008-07-08 15:10:00,17.76,17.87,17.75,17.85,185800.0,12.3648,12.4413,12.3578,12.4274,185800.0
2008-07-08 15:20:00,17.85,17.89,17.8,17.85,190500.0,12.4274,12.4553,12.3926,12.4274,190500.0
2008-07-08 15:30:00,17.86,17.86,17.8,17.84,92500.0,12.4344,12.4344,12.3926,12.4204,92500.0
2008-07-08 15:40:00,17.84,17.85,17.8,17.8,124800.0,12.4204,12.4274,12.3926,12.3926,124800.0
2008-07-08 15:50:00,17.8,17.89,17.79,17.89,229200.0,12.3926,12.4553,12.3856,12.4553,229200.0
2008-07-09 09:30:00,17.96,17.96,17.54,17.59,342500.0,12.504,12.504,12.2116,12.2464,342500.0
2008-07-09 09:40:00,17.59,17.88,17.54,17.69,80800.0,12.2464,12.4483,12.2116,12.316,80800.0
2008-07-09 09:50:00,17.66,17.84,17.64,17.83,117600.0,12.2951,12.4204,12.2812,12.4135,117600.0
2008-07-09 10:00:00,17.83,17.83,17.66,17.76,103900.0,12.4135,12.4135,12.2951,12.3648,103900.0
2008-07-09 10:10:00,17.77,17.86,17.72,17.85,140500.0,12.3717,12.4344,12.3369,12.4274,140500.0
2008-07-09 10:20:00,17.84,17.86,17.77,17.82,83400.0,12.4204,12.4344,12.3717,12.4065,83400.0
2008-07-09 10:30:00,17.82,17.86,17.61,17.8,189300.0,12.4065,12.4344,12.2603,12.3926,189300.0
2008-07-09 10:40:00,17.8,17.86,17.7,17.83,88800.0,12.3926,12.4344,12.323,12.4135,88800.0
2008-07-09 10:50:00,17.83,17.89,17.83,17.84,131600.0,12.4135,12.4553,12.4135,12.4204,131600.0
2008-07-09 11:00:00,17.85,17.98,17.85,17.96,52100.0,12.4274,12.5179,12.4274,12.504,52100.0
2008-07-09 11:10:00,17.95,17.98,17.87,17.94,62000.0,12.497,12.5179,12.4413,12.4901,62000.0
2008-07-09 11:20:00,17.94,18.05,17.93,18.04,50100.0,12.4901,12.5667,12.4831,12.5597,50100.0
2008-07-09 11:30:00,18.04,18.09,17.92,17.97,66300.0,12.5597,12.5945,12.4761,12.511,66300.0
2008-07-09 11:40:00,17.95,18.01,17.94,17.95,57400.0,12.497,12.5388,12.4901,12.497,57400.0
2008-07-09 11:50:00,17.95,18.01,17.9,18.0,83200.0,12.497,12.5388,12.4622,12.5318,83200.0
2008-07-09 12:00:00,17.99,18.02,17.9,17.97,52400.0,12.5249,12.5458,12.4622,12.511,52400.0
2008-07-09 12:10:00,17.98,18.0,17.92,17.95,42300.0,12.5179,12.5318,12.4761,12.497,42300.0
2008-07-09 12:20:00,17.95,18.01,17.93,17.94,94500.0,12.497,12.5388,12.4831,12.4901,94500.0
2008-07-09 12:30:00,17.94,18.0,17.85,17.92,122300.0,12.4901,12.5318,12.4274,12.4761,122300.0
2008-07-09 12:40:00,17.93,18.0,17.91,17.93,61700.0,12.4831,12.5318,12.4692,12.4831,61700.0
2008-07-09 12:50:00,17.93,18.15,17.92,18.12,154100.0,12.4831,12.6363,12.4761,12.6154,154100.0
2008-07-09 13:00:00,18.1,18.14,17.9,17.92,95500.0,12.6015,12.6293,12.4622,12.4761,95500.0
2008-07-09 13:10:00,17.92,17.98,17.92,17.96,41000.0,12.4761,12.5179,12.4761,12.504,41000.0
2008-07-09 13:20:00,17.95,17.98,17.91,17.94,45600.0,12.497,12.5179,12.4692,12.4901,45600.0
2008-07-09 13:30:00,17.93,17.98,17.9,17.9,60100.0,12.4831,12.5179,12.4622,12.4622,60100.0
2008-07-09 13:40:00,17.91,17.94,17.9,17.93,32100.0,12.4692,12.4901,12.4622,12.4831,32100.0
2008-07-09 13:50:00,17.93,17.95,17.89,17.94,58300.0,12.4831,12.497,12.4553,12.4901,58300.0
2008-07-09 14:00:00,17.94,17.99,17.88,17.95,115400.0,12.4901,12.5249,12.4483,12.497,115400.0
2008-07-09 14:10:00,17.95,17.99,17.92,17.95,91200.0,12.497,12.5249,12.4761,12.497,91200.0
2008-07-09 14:20:00,17.95,17.97,17.92,17.94,131300.0,12.497,12.511,12.4761,12.4901,131300.0
2008-07-09 14:30:00,17.93,17.95,17.82,17.91,107100.0,12.4831,12.497,12.4065,12.4692,107100.0
2008-07-09 14:40:00,17.91,17.91,17.78,17.79,76300.0,12.4692,12.4692,12.3787,12.3856,76300.0
2008-07-09 14:50:00,17.79,17.81,17.73,17.79,169600.0,12.3856,12.3996,12.3439,12.3856,169600.0
2008-07-09 15:00:00,17.78,17.78,17.73,17.75,165500.0,12.3787,12.3787,12.3439,12.3578,165500.0
2008-07-09 15:10:00,17.75,17.79,17.74,17.77,177900.0,12.3578,12.3856,12.3508,12.3717,177900.0
2008-07-09 15:20:00,17.77,17.8,17.73,17.76,141900.0,12.3717,12.3926,12.3439,12.3648,141900.0
2008-07-09 15:30:00,17.76,17.79,17.66,17.68,180700.0,12.3648,12.3856,12.2951,12.3091,180700.0
2008-07-09 15:40:00,17.67,17.78,17.67,17.75,338000.0,12.3021,12.3787,12.3021,12.3578,338000.0
2008-07-09 15:50:00,17.77,17.8,17.75,17.77,278900.0,12.3717,12.3926,12.3578,12.3717,278900.0
2008-07-10 09:30:00,17.5,17.85,17.44,17.57,80900.0,12.1837,12.4274,12.142,12.2325,80900.0
2008-07-10 09:40:00,17.55,17.83,17.48,17.79,109600.0,12.2185,12.4135,12.1698,12.3856,109600.0
2008-07-10 09:50:00,17.78,17.81,17.57,17.58,74800.0,12.3787,12.3996,12.2325,12.2394,74800.0
2008-07-10 10:00:00,17.57,17.59,17.36,17.38,109700.0,12.2325,12.2464,12.0863,12.1002,109700.0
2008-07-10 10:10:00,17.38,17.41,17.08,17.12,84000.0,12.1002,12.1211,11.8913,11.9192,84000.0
2008-07-10 10:20:00,17.12,17.29,17.11,17.27,105100.0,11.9192,12.0375,11.9122,12.0236,105100.0
2008-07-10 10:30:00,17.28,17.3,17.19,17.24,111200.0,12.0306,12.0445,11.9679,12.0027,111200.0
2008-07-10 10:40:00,17.26,17.34,17.2,17.21,61600.0,12.0166,12.0723,11.9749,11.9818,61600.0
2008-07-10 10:50:00,17.2,17.21,17.02,17.02,109000.0,11.9749,11.9818,11.8496,11.8496,109000.0
2008-07-10 11:00:00,17.02,17.19,16.95,17.03,81700.0,11.8496,11.9679,11.8008,11.8565,81700.0
2008-07-10 11:10:00,17.04,17.15,16.92,16.97,100600.0,11.8635,11.9401,11.7799,11.8147,100600.0
2008-07-10 11:20:00,16.99,17.06,16.95,17.01,62900.0,11.8287,11.8774,11.8008,11.8426,62900.0
2008-07-10 11:30:00,17.0,17.16,16.97,17.07,62900.0,11.8356,11.947,11.8147,11.8844,62900.0
2008-07-10 11:40:00,17.08,17.14,16.98,17.05,61600.0,11.8913,11.9331,11.8217,11.8704,61600.0
2008-07-10 11:50:00,17.06,17.15,16.98,17.15,48400.0,11.8774,11.9401,11.8217,11.9401,48400.0
2008-07-10 12:00:00,17.14,17.32,17.11,17.18,69600.0,11.9331,12.0584,11.9122,11.9609,69600.0
2008-07-10 12:10:00,17.17,17.28,17.11,17.16,33800.0,11.954,12.0306,11.9122,11.947,33800.0
2008-07-10 12:20:00,17.15,17.16,17.04,17.06,46300.0,11.9401,11.947,11.8635,11.8774,46300.0
2008-07-10 12:30:00,17.07,17.11,16.94,17.0,104100.0,11.8844,11.9122,11.7939,11.8356,104100.0
2008-07-10 12:40:00,17.0,17.0,16.83,16.9,159000.0,11.8356,11.8356,11.7173,11.766,159000.0
2008-07-10 12:50:00,16.89,16.91,16.79,16.82,77000.0,11.759,11.773,11.6894,11.7103,77000.0
2008-07-10 13:00:00,16.82,16.95,16.71,16.8,201400.0,11.7103,11.8008,11.6337,11.6964,201400.0
2008-07-10 13:10:00,16.82,16.88,16.77,16.8,66100.0,11.7103,11.7521,11.6755,11.6964,66100.0
2008-07-10 13:20:00,16.8,16.97,16.79,16.88,88400.0,11.6964,11.8147,11.6894,11.7521,88400.0
2008-07-10 13:30:00,16.87,17.01,16.87,16.92,101900.0,11.7451,11.8426,11.7451,11.7799,101900.0
2008-07-10 13:40:00,16.91,16.93,16.85,16.88,38100.0,11.773,11.7869,11.7312,11.7521,38100.0
2008-07-10 13:50:00,16.86,16.88,16.85,16.85,25700.0,11.7382,11.7521,11.7312,11.7312,25700.0
2008-07-10 14:00:00,16.85,16.88,16.82,16.82,50200.0,11.7312,11.7521,11.7103,11.7103,50200.0
2008-07-10 14:10:00,16.83,16.83,16.66,16.69,102600.0,11.7173,11.7173,11.5989,11.6198,102600.0
2008-07-10 14:20:00,16.69,16.7,16.47,16.51,126900.0,11.6198,11.6268,11.4666,11.4945,126900.0
2008-07-10 14:30:00,16.51,16.58,16.48,16.54,52200.0,11.4945,11.5432,11.4736,11.5154,52200.0
2008-07-10 14:40:00,16.52,16.53,16.39,16.4,82700.0,11.5014,11.5084,11.4109,11.4179,82700.0
2008-07-10 14:50:00,16.41,16.5,16.36,16.4,164000.0,11.4249,11.4875,11.3901,11.4179,164000.0
2008-07-10 15:00:00,16.41,16.53,16.37,16.5,112200.0,11.4249,11.5084,11.397,11.4875,112200.0
2008-07-10 15:10:00,16.51,16.57,16.45,16.45,105100.0,11.4945,11.5363,11.4527,11.4527,105100.0
2008-07-10 15:20:00,16.45,16.53,16.44,16.5,126400.0,11.4527,11.5084,11.4457,11.4875,126400.0
2008-07-10 15:30:00,16.49,16.56,16.46,16.56,192600.0,11.4806,11.5293,11.4597,11.5293,192600.0
2008-07-10 15:40:00,16.55,16.65,16.55,16.64,168500.0,11.5223,11.592,11.5223,11.585,168500.0
2008-07-10 15:50:00,16.64,16.77,16.59,16.75,417900.0,11.585,11.6755,11.5502,11.6616,417900.0
2008-07-11 09:30:00,16.62,16.62,16.09,16.39,141800.0,11.5711,11.5711,11.2021,11.4109,141800.0
2008-07-11 09:40:00,16.39,16.39,16.13,16.29,137600.0,11.4109,11.4109,11.2299,11.3413,137600.0
2008-07-11 09:50:00,16.28,16.28,16.07,16.14,175600.0,11.3344,11.3344,11.1882,11.2369,175600.0
2008-07-11 10:00:00,16.13,16.16,16.0,16.05,133400.0,11.2299,11.2508,11.1394,11.1742,133400.0
2008-07-11 10:10:00,16.05,16.08,15.92,15.98,108000.0,11.1742,11.1951,11.0837,11.1255,108000.0
2008-07-11 10:20:00,15.99,16.01,15.82,15.96,106700.0,11.1325,11.1464,11.0141,11.1116,106700.0
2008-07-11 10:30:00,15.94,15.96,15.74,15.75,126200.0,11.0976,11.1116,10.9584,10.9654,126200.0
2008-07-11 10:40:00,15.73,15.9,15.68,15.78,170700.0,10.9514,11.0698,10.9166,10.9862,170700.0
2008-07-11 10:50:00,15.78,15.87,15.78,15.79,98700.0,10.9862,11.0489,10.9862,10.9932,98700.0
2008-07-11 11:00:00,15.79,15.8,15.64,15.64,102300.0,10.9932,11.0002,10.8888,10.8888,102300.0
2008-07-11 11:10:00,15.64,15.74,15.57,15.61,94800.0,10.8888,10.9584,10.84,10.8679,94800.0
2008-07-11 11:20:00,15.62,15.65,15.51,15.55,216100.0,10.8749,10.8957,10.7983,10.8261,216100.0
2008-07-11 11:30:00,15.55,15.6,15.48,15.6,190400.0,10.8261,10.8609,10.7774,10.8609,190400.0
2008-07-11 11:40:00,15.6,15.81,15.6,15.8,103700.0,10.8609,11.0071,10.8609,11.0002,103700.0
2008-07-11 11:50:00,15.81,15.87,15.7,15.86,132300.0,11.0071,11.0489,10.9306,11.0419,132300.0
2008-07-11 12:00:00,15.85,15.93,15.8,15.9,209600.0,11.035,11.0907,11.0002,11.0698,209600.0
2008-07-11 12:10:00,15.9,16.0,15.82,15.83,108400.0,11.0698,11.1394,11.0141,11.0211,108400.0
2008-07-11 12:20:00,15.84,15.91,15.79,15.9,106900.0,11.028,11.0768,10.9932,11.0698,106900.0
2008-07-11 12:30:00,15.91,15.91,15.85,15.87,57500.0,11.0768,11.0768,11.035,11.0489,57500.0
2008-07-11 12:40:00,15.87,15.92,15.87,15.89,48800.0,11.0489,11.0837,11.0489,11.0628,48800.0
2008-07-11 12:50:00,15.9,15.92,15.85,15.9,62200.0,11.0698,11.0837,11.035,11.0698,62200.0
2008-07-11 13:00:00,15.9,15.91,15.85,15.85,52200.0,11.0698,11.0768,11.035,11.035,52200.0
2008-07-11 13:10:00,15.85,15.9,15.8,15.9,50200.0,11.035,11.0698,11.0002,11.0698,50200.0
2008-07-11 13:20:00,15.89,15.91,15.81,15.89,260900.0,11.0628,11.0768,11.0071,11.0628,260900.0
2008-07-11 13:30:00,15.89,15.96,15.88,15.95,48700.0,11.0628,11.1116,11.0559,11.1046,48700.0
2008-07-11 13:40:00,15.95,16.01,15.95,16.0,329700.0,11.1046,11.1464,11.1046,11.1394,329700.0
2008-07-11 13:50:00,16.0,16.01,15.94,15.98,46200.0,11.1394,11.1464,11.0976,11.1255,46200.0
2008-07-11 14:00:00,15.99,16.15,15.95,16.04,97400.0,11.1325,11.2438,11.1046,11.1673,97400.0
2008-07-11 14:10:00,16.05,16.19,16.05,16.18,79600.0,11.1742,11.2717,11.1742,11.2647,79600.0
2008-07-11 14:20:00,16.18,16.23,16.08,16.22,164600.0,11.2647,11.2995,11.1951,11.2926,164600.0
2008-07-11 14:30:00,16.23,16.24,16.1,16.16,77100.0,11.2995,11.3065,11.209,11.2508,77100.0
2008-07-11 14:40:00,16.16,16.3,16.15,16.29,110100.0,11.2508,11.3483,11.2438,11.3413,110100.0
2008-07-11 14:50:00,16.29,16.38,16.13,16.3,370000.0,11.3413,11.404,11.2299,11.3483,370000.0
2008-07-11 15:00:00,16.3,16.4,16.21,16.26,334200.0,11.3483,11.4179,11.2856,11.3204,334200.0
2008-07-11 15:10:00,16.27,16.29,16.09,16.22,438800.0,11.3274,11.3413,11.2021,11.2926,438800.0
2008-07-11 15:20:00,16.23,16.23,16.06,16.12,105700.0,11.2995,11.2995,11.1812,11.223,105700.0
2008-07-11 15:30:00,16.12,16.15,15.92,15.95,796900.0,11.223,11.2438,11.0837,11.1046,796900.0
2008-07-11 15:40:00,15.95,16.03,15.89,16.02,170400.0,11.1046,11.1603,11.0628,11.1533,170400.0
2008-07-11 15:50:00,16.01,16.32,16.01,16.21,354900.0,11.1464,11.3622,11.1464,11.2856,354900.0
2008-07-14 09:30:00,16.4,16.4,16.0,16.34,107700.0,11.4179,11.4179,11.1394,11.3761,107700.0
2008-07-14 09:40:00,16.33,16.36,16.09,16.17,107200.0,11.3692,11.3901,11.2021,11.2578,107200.0
2008-07-14 09:50:00,16.15,16.23,15.94,15.97,113400.0,11.2438,11.2995,11.0976,11.1185,113400.0
2008-07-14 10:00:00,15.95,15.95,15.79,15.87,90500.0,11.1046,11.1046,10.9932,11.0489,90500.0
2008-07-14 10:10:00,15.86,15.99,15.83,15.99,52500.0,11.0419,11.1325,11.0211,11.1325,52500.0
2008-07-14 10:20:00,15.99,15.99,15.79,15.84,68400.0,11.1325,11.1325,10.9932,11.028,68400.0
2008-07-14 10:30:00,15.84,15.92,15.8,15.86,36200.0,11.028,11.0837,11.0002,11.0419,36200.0
2008-07-14 10:40:00,15.86,15.86,15.65,15.73,102300.0,11.0419,11.0419,10.8957,10.9514,102300.0
2008-07-14 10:50:00,15.73,15.92,15.72,15.89,37800.0,10.9514,11.0837,10.9445,11.0628,37800.0
2008-07-14 11:00:00,15.88,15.93,15.78,15.81,80100.0,11.0559,11.0907,10.9862,11.0071,80100.0
2008-07-14 11:10:00,15.8,15.9,15.78,15.87,67500.0,11.0002,11.0698,10.9862,11.0489,67500.0
2008-07-14 11:20:00,15.86,15.93,15.82,15.93,43100.0,11.0419,11.0907,11.0141,11.0907,43100.0
2008-07-14 11:30:00,15.93,15.94,15.86,15.91,43800.0,11.0907,11.0976,11.0419,11.0768,43800.0
2008-07-14 11:40:00,15.9,15.94,15.88,15.91,57700.0,11.0698,11.0976,11.0559,11.0768,57700.0
2008-07-14 11:50:00,15.9,15.93,15.81,15.92,126200.0,11.0698,11.0907,11.0071,11.0837,126200.0
2008-07-14 12:00:00,15.92,15.93,15.81,15.86,96200.0,11.0837,11.0907,11.0071,11.0419,96200.0
2008-07-14 12:10:00,15.85,15.85,15.68,15.76,71400.0,11.035,11.035,10.9166,10.9723,71400.0
2008-07-14 12:20:00,15.76,15.76,15.68,15.71,43300.0,10.9723,10.9723,10.9166,10.9375,43300.0
2008-07-14 12:30:00,15.72,15.73,15.63,15.7,64600.0,10.9445,10.9514,10.8818,10.9306,64600.0
2008-07-14 12:40:00,15.7,15.75,15.68,15.71,56100.0,10.9306,10.9654,10.9166,10.9375,56100.0
2008-07-14 12:50:00,15.72,15.76,15.69,15.69,28800.0,10.9445,10.9723,10.9236,10.9236,28800.0
2008-07-14 13:00:00,15.68,15.68,15.6,15.6,38800.0,10.9166,10.9166,10.8609,10.8609,38800.0
2008-07-14 13:10:00,15.6,15.62,15.55,15.56,42200.0,10.8609,10.8749,10.8261,10.8331,42200.0
2008-07-14 13:20:00,15.57,15.63,15.56,15.63,31100.0,10.84,10.8818,10.8331,10.8818,31100.0
2008-07-14 13:30:00,15.63,15.67,15.57,15.67,34500.0,10.8818,10.9097,10.84,10.9097,34500.0
2008-07-14 13:40:00,15.67,15.8,15.66,15.79,40400.0,10.9097,11.0002,10.9027,10.9932,40400.0
2008-07-14 13:50:00,15.8,15.81,15.71,15.71,37300.0,11.0002,11.0071,10.9375,10.9375,37300.0
2008-07-14 14:00:00,15.73,15.79,15.72,15.78,52200.0,10.9514,10.9932,10.9445,10.9862,52200.0
2008-07-14 14:10:00,15.78,15.81,15.72,15.73,52300.0,10.9862,11.0071,10.9445,10.9514,52300.0
2008-07-14 14:20:00,15.73,15.79,15.72,15.78,22000.0,10.9514,10.9932,10.9445,10.9862,22000.0
2008-07-14 14:30:00,15.78,15.81,15.76,15.78,27200.0,10.9862,11.0071,10.9723,10.9862,27200.0
2008-07-14 14:40:00,15.77,15.77,15.64,15.67,43900.0,10.9793,10.9793,10.8888,10.9097,43900.0
2008-07-14 14:50:00,15.67,15.69,15.62,15.64,61400.0,10.9097,10.9236,10.8749,10.8888,61400.0
2008-07-14 15:00:00,15.64,15.65,15.59,15.61,42300.0,10.8888,10.8957,10.854,10.8679,42300.0
2008-07-14 15:10:00,15.6,15.63,15.6,15.61,66800.0,10.8609,10.8818,10.8609,10.8679,66800.0
2008-07-14 15:20:00,15.61,15.8,15.6,15.74,83100.0,10.8679,11.0002,10.8609,10.9584,83100.0
2008-07-14 15:30:00,15.74,15.87,15.72,15.81,92200.0,10.9584,11.0489,10.9445,11.0071,92200.0
2008-07-14 15:40:00,15.79,15.8,15.66,15.69,85200.0,10.9932,11.0002,10.9027,10.9236,85200.0
2008-07-14 15:50:00,15.69,16.0,15.63,15.68,154600.0,10.9236,11.1394,10.8818,10.9166,154600.0
2008-07-15 09:30:00,15.47,15.58,15.26,15.4,60700.0,10.7704,10.847,10.6242,10.7217,60700.0
2008-07-15 09:40:00,15.38,15.39,15.29,15.35,54400.0,10.7078,10.7147,10.6451,10.6869,54400.0
2008-07-15 09:50:00,15.35,15.35,15.2,15.2,72400.0,10.6869,10.6869,10.5824,10.5824,72400.0
2008-07-15 10:00:00,15.2,15.21,14.93,15.06,155900.0,10.5824,10.5894,10.3945,10.485,155900.0
2008-07-15 10:10:00,15.07,15.16,15.02,15.08,64300.0,10.4919,10.5546,10.4571,10.4989,64300.0
2008-07-15 10:20:00,15.09,15.2,14.98,15.0,125900.0,10.5059,10.5824,10.4293,10.4432,125900.0
2008-07-15 10:30:00,15.0,15.1,14.98,15.09,48200.0,10.4432,10.5128,10.4293,10.5059,48200.0
2008-07-15 10:40:00,15.1,15.19,15.06,15.18,39200.0,10.5128,10.5755,10.485,10.5685,39200.0
2008-07-15 10:50:00,15.18,15.37,15.18,15.31,34100.0,10.5685,10.7008,10.5685,10.659,34100.0
2008-07-15 11:00:00,15.32,15.71,15.3,15.66,108200.0,10.666,10.9375,10.6521,10.9027,108200.0
2008-07-15 11:10:00,15.64,15.74,15.56,15.74,66000.0,10.8888,10.9584,10.8331,10.9584,66000.0
2008-07-15 11:20:00,15.75,15.9,15.67,15.72,86700.0,10.9654,11.0698,10.9097,10.9445,86700.0
2008-07-15 11:30:00,15.72,15.72,15.6,15.6,50400.0,10.9445,10.9445,10.8609,10.8609,50400.0
2008-07-15 11:40:00,15.6,15.68,15.52,15.62,41500.0,10.8609,10.9166,10.8052,10.8749,41500.0
2008-07-15 11:50:00,15.61,15.92,15.59,15.83,54800.0,10.8679,11.0837,10.854,11.0211,54800.0
2008-07-15 12:00:00,15.84,15.93,15.77,15.8,34400.0,11.028,11.0907,10.9793,11.0002,34400.0
2008-07-15 12:10:00,15.79,15.93,15.73,15.89,87000.0,10.9932,11.0907,10.9514,11.0628,87000.0
2008-07-15 12:20:00,15.9,16.02,15.88,15.93,96100.0,11.0698,11.1533,11.0559,11.0907,96100.0
2008-07-15 12:30:00,15.92,16.08,15.92,15.99,99800.0,11.0837,11.1951,11.0837,11.1325,99800.0
2008-07-15 12:40:00,15.99,16.0,15.91,15.91,46600.0,11.1325,11.1394,11.0768,11.0768,46600.0
2008-07-15 12:50:00,15.91,16.02,15.89,16.02,55300.0,11.0768,11.1533,11.0628,11.1533,55300.0
2008-07-15 13:00:00,16.01,16.06,16.0,16.06,75400.0,11.1464,11.1812,11.1394,11.1812,75400.0
2008-07-15 13:10:00,16.06,16.06,15.96,15.99,321900.0,11.1812,11.1812,11.1116,11.1325,321900.0
2008-07-15 13:20:00,15.99,16.01,15.95,16.0,153300.0,11.1325,11.1464,11.1046,11.1394,153300.0
2008-07-15 13:30:00,15.99,16.06,15.98,16.01,70300.0,11.1325,11.1812,11.1255,11.1464,70300.0
2008-07-15 13:40:00,16.01,16.07,16.01,16.01,40300.0,11.1464,11.1882,11.1464,11.1464,40300.0
2008-07-15 13:50:00,16.01,16.02,16.0,16.0,77700.0,11.1464,11.1533,11.1394,11.1394,77700.0
2008-07-15 14:00:00,16.01,16.02,15.9,15.91,123200.0,11.1464,11.1533,11.0698,11.0768,123200.0
2008-07-15 14:10:00,15.91,16.03,15.85,16.0,111900.0,11.0768,11.1603,11.035,11.1394,111900.0
2008-07-15 14:20:00,16.02,16.04,15.94,15.98,49500.0,11.1533,11.1673,11.0976,11.1255,49500.0
2008-07-15 14:30:00,15.99,16.08,15.99,16.03,33400.0,11.1325,11.1951,11.1325,11.1603,33400.0
2008-07-15 14:40:00,16.04,16.11,16.02,16.1,68800.0,11.1673,11.216,11.1533,11.209,68800.0
2008-07-15 14:50:00,16.12,16.17,16.09,16.15,66200.0,11.223,11.2578,11.2021,11.2438,66200.0
2008-07-15 15:00:00,16.16,16.24,16.16,16.24,77400.0,11.2508,11.3065,11.2508,11.3065,77400.0
2008-07-15 15:10:00,16.25,16.3,16.2,16.29,117400.0,11.3135,11.3483,11.2787,11.3413,117400.0
2008-07-15 15:20:00,16.28,16.31,16.23,16.23,102800.0,11.3344,11.3552,11.2995,11.2995,102800.0
2008-07-15 15:30:00,16.23,16.25,16.1,16.11,104300.0,11.2995,11.3135,11.209,11.216,104300.0
2008-07-15 15:40:00,16.12,16.14,15.99,16.0,237200.0,11.223,11.2369,11.1325,11.1394,237200.0
2008-07-15 15:50:00,16.0,16.05,16.0,16.0,77900.0,11.1394,11.1742,11.1394,11.1394,77900.0
2008-07-16 09:30:00,16.12,16.14,15.92,15.94,62300.0,11.223,11.2369,11.0837,11.0976,62300.0
2008-07-16 09:40:00,15.95,15.96,15.88,15.92,105000.0,11.1046,11.1116,11.0559,11.0837,105000.0
2008-07-16 09:50:00,15.93,16.18,15.9,16.17,158700.0,11.0907,11.2647,11.0698,11.2578,158700.0
2008-07-16 10:00:00,16.15,16.3,16.05,16.14,132500.0,11.2438,11.3483,11.1742,11.2369,132500.0
2008-07-16 10:10:00,16.14,16.15,16.06,16.09,51200.0,11.2369,11.2438,11.1812,11.2021,51200.0
2008-07-16 10:20:00,16.07,16.09,15.98,16.0,115500.0,11.1882,11.2021,11.1255,11.1394,115500.0
2008-07-16 10:30:00,16.01,16.07,15.97,16.04,138700.0,11.1464,11.1882,11.1185,11.1673,138700.0
2008-07-16 10:40:00,16.05,16.13,16.0,16.04,188300.0,11.1742,11.2299,11.1394,11.1673,188300.0
2008-07-16 10:50:00,16.04,16.05,15.99,16.0,157000.0,11.1673,11.1742,11.1325,11.1394,157000.0
2008-07-16 11:00:00,16.0,16.05,15.99,16.04,108800.0,11.1394,11.1742,11.1325,11.1673,108800.0
2008-07-16 11:10:00,16.05,16.09,15.98,15.99,183200.0,11.1742,11.2021,11.1255,11.1325,183200.0
2008-07-16 11:20:00,16.0,16.0,15.89,15.93,106400.0,11.1394,11.1394,11.0628,11.0907,106400.0
2008-07-16 11:30:00,15.92,16.0,15.92,15.98,75700.0,11.0837,11.1394,11.0837,11.1255,75700.0
2008-07-16 11:40:00,15.98,16.0,15.97,16.0,59100.0,11.1255,11.1394,11.1185,11.1394,59100.0
2008-07-16 11:50:00,16.0,16.21,16.0,16.09,575300.0,11.1394,11.2856,11.1394,11.2021,575300.0
2008-07-16 12:00:00,16.09,16.17,16.03,16.07,144600.0,11.2021,11.2578,11.1603,11.1882,144600.0
2008-07-16 12:10:00,16.07,16.08,16.03,16.04,96600.0,11.1882,11.1951,11.1603,11.1673,96600.0
2008-07-16 12:20:00,16.04,16.09,16.02,16.09,169700.0,11.1673,11.2021,11.1533,11.2021,169700.0
2008-07-16 12:30:00,16.09,16.11,15.99,16.0,207000.0,11.2021,11.216,11.1325,11.1394,207000.0
2008-07-16 12:40:00,16.0,16.16,15.99,16.02,397500.0,11.1394,11.2508,11.1325,11.1533,397500.0
2008-07-16 12:50:00,16.01,16.06,16.01,16.03,134800.0,11.1464,11.1812,11.1464,11.1603,134800.0
2008-07-16 13:00:00,16.03,16.38,16.03,16.34,303100.0,11.1603,11.404,11.1603,11.3761,303100.0
2008-07-16 13:10:00,16.33,16.34,16.25,16.29,84600.0,11.3692,11.3761,11.3135,11.3413,84600.0
2008-07-16 13:20:00,16.28,16.37,16.28,16.35,71700.0,11.3344,11.397,11.3344,11.3831,71700.0
2008-07-16 13:30:00,16.35,16.39,16.29,16.32,102500.0,11.3831,11.4109,11.3413,11.3622,102500.0
2008-07-16 13:40:00,16.32,16.32,16.24,16.25,40900.0,11.3622,11.3622,11.3065,11.3135,40900.0
2008-07-16 13:50:00,16.25,16.28,16.25,16.28,50100.0,11.3135,11.3344,11.3135,11.3344,50100.0
2008-07-16 14:00:00,16.27,16.34,16.18,16.19,91900.0,11.3274,11.3761,11.2647,11.2717,91900.0
2008-07-16 14:10:00,16.19,16.3,16.18,16.28,57600.0,11.2717,11.3483,11.2647,11.3344,57600.0
2008-07-16 14:20:00,16.28,16.3,16.25,16.27,82000.0,11.3344,11.3483,11.3135,11.3274,82000.0
2008-07-16 14:30:00,16.28,16.44,16.26,16.43,140700.0,11.3344,11.4457,11.3204,11.4388,140700.0
2008-07-16 14:40:00,16.43,16.48,16.42,16.48,129100.0,11.4388,11.4736,11.4318,11.4736,129100.0
2008-07-16 14:50:00,16.48,16.53,16.47,16.52,107400.0,11.4736,11.5084,11.4666,11.5014,107400.0
2008-07-16 15:00:00,16.51,16.54,16.45,16.45,105200.0,11.4945,11.5154,11.4527,11.4527,105200.0
2008-07-16 15:10:00,16.45,16.5,16.4,16.48,123800.0,11.4527,11.4875,11.4179,11.4736,123800.0
2008-07-16 15:20:00,16.48,16.55,16.47,16.53,102500.0,11.4736,11.5223,11.4666,11.5084,102500.0
2008-07-16 15:30:00,16.53,16.54,16.44,16.5,134300.0,11.5084,11.5154,11.4457,11.4875,134300.0
2008-07-16 15:40:00,16.5,16.52,16.44,16.5,156400.0,11.4875,11.5014,11.4457,11.4875,156400.0
2008-07-16 15:50:00,16.51,16.63,16.49,16.56,228000.0,11.4945,11.578,11.4806,11.5293,228000.0
2008-07-17 09:30:00,16.61,17.39,16.61,17.27,164400.0,11.5641,12.1072,11.5641,12.0236,164400.0
2008-07-17 09:40:00,17.25,17.67,17.25,17.47,153800.0,12.0097,12.3021,12.0097,12.1628,153800.0
2008-07-17 09:50:00,17.47,17.55,17.15,17.19,223300.0,12.1628,12.2185,11.9401,11.9679,223300.0
2008-07-17 10:00:00,17.16,17.3,17.1,17.21,151100.0,11.947,12.0445,11.9053,11.9818,151100.0
2008-07-17 10:10:00,17.2,17.34,17.15,17.33,167200.0,11.9749,12.0723,11.9401,12.0654,167200.0
2008-07-17 10:20:00,17.31,17.42,17.28,17.32,96100.0,12.0515,12.128,12.0306,12.0584,96100.0
2008-07-17 10:30:00,17.33,17.44,17.32,17.41,73900.0,12.0654,12.142,12.0584,12.1211,73900.0
2008-07-17 10:40:00,17.41,17.43,17.21,17.24,116200.0,12.1211,12.135,11.9818,12.0027,116200.0
2008-07-17 10:50:00,17.24,17.26,17.14,17.2,54300.0,12.0027,12.0166,11.9331,11.9749,54300.0
2008-07-17 11:00:00,17.18,17.22,16.9,17.0,119100.0,11.9609,11.9888,11.766,11.8356,119100.0
2008-07-17 11:10:00,17.0,17.12,16.94,17.1,73700.0,11.8356,11.9192,11.7939,11.9053,73700.0
2008-07-17 11:20:00,17.1,17.3,16.98,17.25,64900.0,11.9053,12.0445,11.8217,12.0097,64900.0
2008-07-17 11:30:00,17.25,17.37,17.21,17.31,59800.0,12.0097,12.0932,11.9818,12.0515,59800.0
2008-07-17 11:40:00,17.31,17.5,17.29,17.47,58200.0,12.0515,12.1837,12.0375,12.1628,58200.0
2008-07-17 11:50:00,17.47,17.61,17.45,17.56,252900.0,12.1628,12.2603,12.1489,12.2255,252900.0
2008-07-17 12:00:00,17.55,17.56,17.4,17.4,42800.0,12.2185,12.2255,12.1141,12.1141,42800.0
2008-07-17 12:10:00,17.4,17.53,17.4,17.51,29400.0,12.1141,12.2046,12.1141,12.1907,29400.0
2008-07-17 12:20:00,17.52,17.55,17.49,17.52,21800.0,12.1977,12.2185,12.1768,12.1977,21800.0
2008-07-17 12:30:00,17.52,17.55,17.48,17.48,73500.0,12.1977,12.2185,12.1698,12.1698,73500.0
2008-07-17 12:40:00,17.48,17.51,17.43,17.5,31000.0,12.1698,12.1907,12.135,12.1837,31000.0
2008-07-17 12:50:00,17.5,17.58,17.49,17.57,53400.0,12.1837,12.2394,12.1768,12.2325,53400.0
2008-07-17 13:00:00,17.58,17.7,17.52,17.68,64900.0,12.2394,12.323,12.1977,12.3091,64900.0
2008-07-17 13:10:00,17.68,18.18,17.66,18.08,213000.0,12.3091,12.6572,12.2951,12.5875,213000.0
2008-07-17 13:20:00,18.07,18.09,17.87,17.87,101800.0,12.5806,12.5945,12.4413,12.4413,101800.0
2008-07-17 13:30:00,17.87,18.01,17.84,17.97,100400.0,12.4413,12.5388,12.4204,12.511,100400.0
2008-07-17 13:40:00,17.98,18.15,17.98,18.01,86700.0,12.5179,12.6363,12.5179,12.5388,86700.0
2008-07-17 13:50:00,18.02,18.03,17.94,17.95,98900.0,12.5458,12.5527,12.4901,12.497,98900.0
2008-07-17 14:00:00,17.95,18.05,17.9,18.03,113700.0,12.497,12.5667,12.4622,12.5527,113700.0
2008-07-17 14:10:00,18.03,18.06,17.99,18.03,54600.0,12.5527,12.5736,12.5249,12.5527,54600.0
2008-07-17 14:20:00,18.03,18.16,18.03,18.15,80900.0,12.5527,12.6432,12.5527,12.6363,80900.0
2008-07-17 14:30:00,18.14,18.16,18.06,18.08,52600.0,12.6293,12.6432,12.5736,12.5875,52600.0
2008-07-17 14:40:00,18.08,18.09,17.89,17.97,130100.0,12.5875,12.5945,12.4553,12.511,130100.0
2008-07-17 14:50:00,17.97,18.08,17.97,18.08,62200.0,12.511,12.5875,12.511,12.5875,62200.0
2008-07-17 15:00:00,18.08,18.15,18.07,18.07,77900.0,12.5875,12.6363,12.5806,12.5806,77900.0
2008-07-17 15:10:00,18.07,18.08,17.98,18.06,96600.0,12.5806,12.5875,12.5179,12.5736,96600.0
2008-07-17 15:20:00,18.06,18.1,18.0,18.07,73900.0,12.5736,12.6015,12.5318,12.5806,73900.0
2008-07-17 15:30:00,18.07,18.11,17.93,17.98,151400.0,12.5806,12.6084,12.4831,12.5179,151400.0
2008-07-17 15:40:00,17.97,18.05,17.96,17.99,151900.0,12.511,12.5667,12.504,12.5249,151900.0
2008-07-17 15:50:00,17.98,18.0,17.94,18.0,122700.0,12.5179,12.5318,12.4901,12.5318,122700.0
2008-07-18 09:30:00,18.04,18.16,17.6,17.73,97400.0,12.5597,12.6432,12.2534,12.3439,97400.0
2008-07-18 09:40:00,17.7,17.7,17.5,17.58,62000.0,12.323,12.323,12.1837,12.2394,62000.0
2008-07-18 09:50:00,17.58,17.58,17.14,17.21,109800.0,12.2394,12.2394,11.9331,11.9818,109800.0
2008-07-18 10:00:00,17.22,17.57,17.12,17.54,148600.0,11.9888,12.2325,11.9192,12.2116,148600.0
2008-07-18 10:10:00,17.54,17.54,17.44,17.46,49700.0,12.2116,12.2116,12.142,12.1559,49700.0
2008-07-18 10:20:00,17.46,17.51,17.45,17.49,34000.0,12.1559,12.1907,12.1489,12.1768,34000.0
2008-07-18 10:30:00,17.51,17.58,17.5,17.53,26300.0,12.1907,12.2394,12.1837,12.2046,26300.0
2008-07-18 10:40:00,17.51,17.76,17.47,17.74,29500.0,12.1907,12.3648,12.1628,12.3508,29500.0
2008-07-18 10:50:00,17.74,17.95,17.73,17.93,89700.0,12.3508,12.497,12.3439,12.4831,89700.0
2008-07-18 11:00:00,17.95,18.0,17.73,17.78,44200.0,12.497,12.5318,12.3439,12.3787,44200.0
2008-07-18 11:10:00,17.79,17.9,17.78,17.82,93800.0,12.3856,12.4622,12.3787,12.4065,93800.0
2008-07-18 11:20:00,17.82,17.9,17.78,17.79,48400.0,12.4065,12.4622,12.3787,12.3856,48400.0
2008-07-18 11:30:00,17.79,17.83,17.72,17.8,52600.0,12.3856,12.4135,12.3369,12.3926,52600.0
2008-07-18 11:40:00,17.81,17.83,17.65,17.65,43900.0,12.3996,12.4135,12.2882,12.2882,43900.0
2008-07-18 11:50:00,17.64,17.66,17.61,17.64,38900.0,12.2812,12.2951,12.2603,12.2812,38900.0
2008-07-18 12:00:00,17.64,17.75,17.64,17.66,52200.0,12.2812,12.3578,12.2812,12.2951,52200.0
2008-07-18 12:10:00,17.65,17.66,17.58,17.62,80500.0,12.2882,12.2951,12.2394,12.2673,80500.0
2008-07-18 12:20:00,17.61,17.65,17.55,17.56,31200.0,12.2603,12.2882,12.2185,12.2255,31200.0
2008-07-18 12:30:00,17.56,17.57,17.47,17.48,50600.0,12.2255,12.2325,12.1628,12.1698,50600.0
2008-07-18 12:40:00,17.5,17.54,17.49,17.53,13100.0,12.1837,12.2116,12.1768,12.2046,13100.0
2008-07-18 12:50:00,17.52,17.52,17.45,17.45,54200.0,12.1977,12.1977,12.1489,12.1489,54200.0
2008-07-18 13:00:00,17.45,17.49,17.45,17.46,46300.0,12.1489,12.1768,12.1489,12.1559,46300.0
2008-07-18 13:10:00,17.45,17.51,17.45,17.47,43100.0,12.1489,12.1907,12.1489,12.1628,43100.0
2008-07-18 13:20:00,17.48,17.56,17.45,17.5,26700.0,12.1698,12.2255,12.1489,12.1837,26700.0
2008-07-18 13:30:00,17.5,17.64,17.45,17.51,36600.0,12.1837,12.2812,12.1489,12.1907,36600.0
2008-07-18 13:40:00,17.52,17.56,17.46,17.54,44600.0,12.1977,12.2255,12.1559,12.2116,44600.0
2008-07-18 13:50:00,17.55,17.6,17.53,17.56,66600.0,12.2185,12.2534,12.2046,12.2255,66600.0
2008-07-18 14:00:00,17.56,17.59,17.54,17.55,126000.0,12.2255,12.2464,12.2116,12.2185,126000.0
2008-07-18 14:10:00,17.55,17.67,17.55,17.66,85200.0,12.2185,12.3021,12.2185,12.2951,85200.0
2008-07-18 14:20:00,17.65,17.98,17.64,17.77,284900.0,12.2882,12.5179,12.2812,12.3717,284900.0
2008-07-18 14:30:00,17.77,17.77,17.67,17.73,51200.0,12.3717,12.3717,12.3021,12.3439,51200.0
2008-07-18 14:40:00,17.72,17.78,17.69,17.73,79200.0,12.3369,12.3787,12.316,12.3439,79200.0
2008-07-18 14:50:00,17.73,17.77,17.69,17.7,69100.0,12.3439,12.3717,12.316,12.323,69100.0
2008-07-18 15:00:00,17.7,17.72,17.69,17.7,52600.0,12.323,12.3369,12.316,12.323,52600.0
2008-07-18 15:10:00,17.71,17.8,17.68,17.69,66400.0,12.3299,12.3926,12.3091,12.316,66400.0
2008-07-18 15:20:00,17.69,17.76,17.69,17.76,40400.0,12.316,12.3648,12.316,12.3648,40400.0
2008-07-18 15:30:00,17.75,17.86,17.75,17.83,58700.0,12.3578,12.4344,12.3578,12.4135,58700.0
2008-07-18 15:40:00,17.83,17.85,17.79,17.79,65700.0,12.4135,12.4274,12.3856,12.3856,65700.0
2008-07-18 15:50:00,17.8,17.82,17.73,17.73,103100.0,12.3926,12.4065,12.3439,12.3439,103100.0
2008-07-21 09:30:00,17.63,18.01,17.63,17.97,46000.0,12.2742,12.5388,12.2742,12.511,46000.0
2008-07-21 09:40:00,17.98,18.02,17.93,17.97,63000.0,12.5179,12.5458,12.4831,12.511,63000.0
2008-07-21 09:50:00,17.97,18.09,17.88,17.9,70700.0,12.511,12.5945,12.4483,12.4622,70700.0
2008-07-21 10:00:00,17.9,17.99,17.68,17.75,101500.0,12.4622,12.5249,12.3091,12.3578,101500.0
2008-07-21 10:10:00,17.75,17.89,17.72,17.85,43600.0,12.3578,12.4553,12.3369,12.4274,43600.0
2008-07-21 10:20:00,17.84,17.84,17.73,17.73,49000.0,12.4204,12.4204,12.3439,12.3439,49000.0
2008-07-21 10:30:00,17.75,17.77,17.69,17.71,63000.0,12.3578,12.3717,12.316,12.3299,63000.0
2008-07-21 10:40:00,17.71,17.76,17.68,17.75,44200.0,12.3299,12.3648,12.3091,12.3578,44200.0
2008-07-21 10:50:00,17.75,17.77,17.68,17.71,57500.0,12.3578,12.3717,12.3091,12.3299,57500.0
2008-07-21 11:00:00,17.7,17.79,17.67,17.76,55300.0,12.323,12.3856,12.3021,12.3648,55300.0
2008-07-21 11:10:00,17.75,17.8,17.68,17.74,45600.0,12.3578,12.3926,12.3091,12.3508,45600.0
2008-07-21 11:20:00,17.74,17.84,17.71,17.77,31600.0,12.3508,12.4204,12.3299,12.3717,31600.0
2008-07-21 11:30:00,17.77,17.79,17.7,17.7,43500.0,12.3717,12.3856,12.323,12.323,43500.0
2008-07-21 11:40:00,17.7,17.77,17.69,17.75,41400.0,12.323,12.3717,12.316,12.3578,41400.0
2008-07-21 11:50:00,17.75,17.75,17.56,17.66,175400.0,12.3578,12.3578,12.2255,12.2951,175400.0
2008-07-21 12:00:00,17.66,17.73,17.64,17.69,33800.0,12.2951,12.3439,12.2812,12.316,33800.0
2008-07-21 12:10:00,17.69,17.7,17.64,17.65,31800.0,12.316,12.323,12.2812,12.2882,31800.0
2008-07-21 12:20:00,17.67,17.76,17.65,17.69,50400.0,12.3021,12.3648,12.2882,12.316,50400.0
2008-07-21 12:30:00,17.69,17.85,17.69,17.78,30000.0,12.316,12.4274,12.316,12.3787,30000.0
2008-07-21 12:40:00,17.78,17.79,17.69,17.7,29900.0,12.3787,12.3856,12.316,12.323,29900.0
2008-07-21 12:50:00,17.7,17.71,17.63,17.63,14200.0,12.323,12.3299,12.2742,12.2742,14200.0
2008-07-21 13:00:00,17.63,17.65,17.59,17.65,24900.0,12.2742,12.2882,12.2464,12.2882,24900.0
2008-07-21 13:10:00,17.66,17.68,17.6,17.68,15500.0,12.2951,12.3091,12.2534,12.3091,15500.0
2008-07-21 13:20:00,17.67,17.73,17.65,17.71,15600.0,12.3021,12.3439,12.2882,12.3299,15600.0
2008-07-21 13:30:00,17.71,17.73,17.68,17.71,11700.0,12.3299,12.3439,12.3091,12.3299,11700.0
2008-07-21 13:40:00,17.72,17.72,17.68,17.68,10100.0,12.3369,12.3369,12.3091,12.3091,10100.0
2008-07-21 13:50:00,17.69,17.74,17.68,17.72,16400.0,12.316,12.3508,12.3091,12.3369,16400.0
2008-07-21 14:00:00,17.71,17.74,17.67,17.71,35300.0,12.3299,12.3508,12.3021,12.3299,35300.0
2008-07-21 14:10:00,17.71,17.71,17.67,17.68,27200.0,12.3299,12.3299,12.3021,12.3091,27200.0
2008-07-21 14:20:00,17.67,17.76,17.64,17.64,35000.0,12.3021,12.3648,12.2812,12.2812,35000.0
2008-07-21 14:30:00,17.64,17.66,17.6,17.61,31300.0,12.2812,12.2951,12.2534,12.2603,31300.0
2008-07-21 14:40:00,17.62,17.62,17.58,17.6,28600.0,12.2673,12.2673,12.2394,12.2534,28600.0
2008-07-21 14:50:00,17.6,17.61,17.56,17.56,30900.0,12.2534,12.2603,12.2255,12.2255,30900.0
2008-07-21 15:00:00,17.56,17.58,17.5,17.55,42400.0,12.2255,12.2394,12.1837,12.2185,42400.0
2008-07-21 15:10:00,17.54,17.6,17.52,17.57,31600.0,12.2116,12.2534,12.1977,12.2325,31600.0
2008-07-21 15:20:00,17.57,17.63,17.55,17.56,34900.0,12.2325,12.2742,12.2185,12.2255,34900.0
2008-07-21 15:30:00,17.56,17.6,17.55,17.59,34800.0,12.2255,12.2534,12.2185,12.2464,34800.0
2008-07-21 15:40:00,17.58,17.63,17.53,17.53,56700.0,12.2394,12.2742,12.2046,12.2046,56700.0
2008-07-21 15:50:00,17.54,17.56,17.47,17.55,115200.0,12.2116,12.2255,12.1628,12.2185,115200.0
2008-07-22 09:30:00,17.39,17.39,16.9,16.98,124900.0,12.1072,12.1072,11.766,11.8217,124900.0
2008-07-22 09:40:00,16.97,16.98,16.82,16.98,77200.0,11.8147,11.8217,11.7103,11.8217,77200.0
2008-07-22 09:50:00,16.98,17.0,16.76,16.86,206800.0,11.8217,11.8356,11.6685,11.7382,206800.0
2008-07-22 10:00:00,16.85,16.95,16.6,16.6,262100.0,11.7312,11.8008,11.5571,11.5571,262100.0
2008-07-22 10:10:00,16.62,16.9,16.57,16.89,124000.0,11.5711,11.766,11.5363,11.759,124000.0
2008-07-22 10:20:00,16.9,16.93,16.69,16.7,151800.0,11.766,11.7869,11.6198,11.6268,151800.0
2008-07-22 10:30:00,16.7,16.79,16.57,16.63,158500.0,11.6268,11.6894,11.5363,11.578,158500.0
2008-07-22 10:40:00,16.63,16.8,16.61,16.64,144600.0,11.578,11.6964,11.5641,11.585,144600.0
2008-07-22 10:50:00,16.66,16.74,16.62,16.72,41500.0,11.5989,11.6546,11.5711,11.6407,41500.0
2008-07-22 11:00:00,16.71,16.73,16.67,16.71,109800.0,11.6337,11.6477,11.6059,11.6337,109800.0
2008-07-22 11:10:00,16.71,16.94,16.65,16.87,144100.0,11.6337,11.7939,11.592,11.7451,144100.0
2008-07-22 11:20:00,16.87,16.99,16.81,16.98,103300.0,11.7451,11.8287,11.7033,11.8217,103300.0
2008-07-22 11:30:00,16.98,17.05,16.89,16.97,184700.0,11.8217,11.8704,11.759,11.8147,184700.0
2008-07-22 11:40:00,16.97,17.12,16.97,17.11,86500.0,11.8147,11.9192,11.8147,11.9122,86500.0
2008-07-22 11:50:00,17.11,17.2,17.09,17.16,75800.0,11.9122,11.9749,11.8983,11.947,75800.0
2008-07-22 12:00:00,17.16,17.29,17.12,17.27,94500.0,11.947,12.0375,11.9192,12.0236,94500.0
2008-07-22 12:10:00,17.27,17.33,17.06,17.07,159200.0,12.0236,12.0654,11.8774,11.8844,159200.0
2008-07-22 12:20:00,17.08,17.13,17.02,17.03,63100.0,11.8913,11.9261,11.8496,11.8565,63100.0
2008-07-22 12:30:00,17.02,17.04,16.95,16.95,22300.0,11.8496,11.8635,11.8008,11.8008,22300.0
2008-07-22 12:40:00,16.95,17.09,16.94,17.04,72200.0,11.8008,11.8983,11.7939,11.8635,72200.0
2008-07-22 12:50:00,17.05,17.1,16.96,16.97,45300.0,11.8704,11.9053,11.8078,11.8147,45300.0
2008-07-22 13:00:00,16.99,17.02,16.94,16.98,34400.0,11.8287,11.8496,11.7939,11.8217,34400.0
2008-07-22 13:10:00,17.0,17.07,16.98,17.05,47400.0,11.8356,11.8844,11.8217,11.8704,47400.0
2008-07-22 13:20:00,17.06,17.14,17.02,17.05,80500.0,11.8774,11.9331,11.8496,11.8704,80500.0
2008-07-22 13:30:00,17.05,17.15,17.03,17.1,68400.0,11.8704,11.9401,11.8565,11.9053,68400.0
2008-07-22 13:40:00,17.11,17.18,17.08,17.12,61100.0,11.9122,11.9609,11.8913,11.9192,61100.0
2008-07-22 13:50:00,17.12,17.18,17.08,17.1,60200.0,11.9192,11.9609,11.8913,11.9053,60200.0
2008-07-22 14:00:00,17.11,17.15,17.05,17.11,86000.0,11.9122,11.9401,11.8704,11.9122,86000.0
2008-07-22 14:10:00,17.12,17.14,16.95,17.05,184300.0,11.9192,11.9331,11.8008,11.8704,184300.0
2008-07-22 14:20:00,17.05,17.15,17.04,17.15,66800.0,11.8704,11.9401,11.8635,11.9401,66800.0
2008-07-22 14:30:00,17.16,17.17,17.04,17.07,83100.0,11.947,11.954,11.8635,11.8844,83100.0
2008-07-22 14:40:00,17.07,17.11,17.05,17.05,49700.0,11.8844,11.9122,11.8704,11.8704,49700.0
2008-07-22 14:50:00,17.05,17.07,17.04,17.05,56500.0,11.8704,11.8844,11.8635,11.8704,56500.0
2008-07-22 15:00:00,17.05,17.08,17.03,17.03,137600.0,11.8704,11.8913,11.8565,11.8565,137600.0
2008-07-22 15:10:00,17.02,17.09,17.02,17.09,53600.0,11.8496,11.8983,11.8496,11.8983,53600.0
2008-07-22 15:20:00,17.1,17.19,17.08,17.18,76200.0,11.9053,11.9679,11.8913,11.9609,76200.0
2008-07-22 15:30:00,17.18,17.24,17.15,17.23,85000.0,11.9609,12.0027,11.9401,11.9958,85000.0
2008-07-22 15:40:00,17.24,17.27,17.2,17.23,109100.0,12.0027,12.0236,11.9749,11.9958,109100.0
2008-07-22 15:50:00,17.24,17.34,17.23,17.27,228400.0,12.0027,12.0723,11.9958,12.0236,228400.0
2008-07-23 09:30:00,17.27,17.58,17.19,17.58,96700.0,12.0236,12.2394,11.9679,12.2394,96700.0
2008-07-23 09:40:00,17.57,17.69,17.43,17.69,251800.0,12.2325,12.316,12.135,12.316,251800.0
2008-07-23 09:50:00,17.67,18.04,17.67,17.85,133900.0,12.3021,12.5597,12.3021,12.4274,133900.0
2008-07-23 10:00:00,17.85,18.3,17.81,18.13,227700.0,12.4274,12.7407,12.3996,12.6223,227700.0
2008-07-23 10:10:00,18.13,18.84,18.12,18.68,187200.0,12.6223,13.1167,12.6154,13.0053,187200.0
2008-07-23 10:20:00,18.68,19.13,18.65,19.13,203200.0,13.0053,13.3186,12.9844,13.3186,203200.0
2008-07-23 10:30:00,19.13,19.13,18.96,19.06,360600.0,13.3186,13.3186,13.2002,13.2698,360600.0
2008-07-23 10:40:00,19.05,19.08,18.95,18.98,234000.0,13.2629,13.2838,13.1932,13.2141,234000.0
2008-07-23 10:50:00,18.98,19.0,18.53,18.6,201400.0,13.2141,13.2281,12.9008,12.9496,201400.0
2008-07-23 11:00:00,18.61,18.66,18.18,18.2,185500.0,12.9565,12.9913,12.6572,12.6711,185500.0
2008-07-23 11:10:00,18.2,18.54,18.17,18.47,161800.0,12.6711,12.9078,12.6502,12.8591,161800.0
2008-07-23 11:20:00,18.48,18.52,18.32,18.46,65800.0,12.866,12.8939,12.7546,12.8521,65800.0
2008-07-23 11:30:00,18.45,18.54,18.38,18.5,67000.0,12.8451,12.9078,12.7964,12.8799,67000.0
2008-07-23 11:40:00,18.5,18.51,18.38,18.42,169000.0,12.8799,12.8869,12.7964,12.8243,169000.0
2008-07-23 11:50:00,18.42,18.45,18.28,18.31,140900.0,12.8243,12.8451,12.7268,12.7477,140900.0
2008-07-23 12:00:00,18.31,18.38,18.31,18.35,329600.0,12.7477,12.7964,12.7477,12.7755,329600.0
2008-07-23 12:10:00,18.35,18.36,18.25,18.36,185100.0,12.7755,12.7825,12.7059,12.7825,185100.0
2008-07-23 12:20:00,18.35,18.42,18.34,18.36,99900.0,12.7755,12.8243,12.7686,12.7825,99900.0
2008-07-23 12:30:00,18.36,18.44,18.27,18.43,75700.0,12.7825,12.8382,12.7198,12.8312,75700.0
2008-07-23 12:40:00,18.43,18.48,18.35,18.35,55400.0,12.8312,12.866,12.7755,12.7755,55400.0
2008-07-23 12:50:00,18.35,18.38,18.32,18.37,63600.0,12.7755,12.7964,12.7546,12.7894,63600.0
2008-07-23 13:00:00,18.37,18.38,18.25,18.25,103100.0,12.7894,12.7964,12.7059,12.7059,103100.0
2008-07-23 13:10:00,18.25,18.38,18.25,18.37,39800.0,12.7059,12.7964,12.7059,12.7894,39800.0
2008-07-23 13:20:00,18.37,18.45,18.35,18.4,40400.0,12.7894,12.8451,12.7755,12.8103,40400.0
2008-07-23 13:30:00,18.4,18.44,18.34,18.44,65300.0,12.8103,12.8382,12.7686,12.8382,65300.0
2008-07-23 13:40:00,18.44,18.52,18.41,18.47,85900.0,12.8382,12.8939,12.8173,12.8591,85900.0
2008-07-23 13:50:00,18.47,18.49,18.25,18.36,74300.0,12.8591,12.873,12.7059,12.7825,74300.0
2008-07-23 14:00:00,18.36,18.6,18.36,18.56,106100.0,12.7825,12.9496,12.7825,12.9217,106100.0
2008-07-23 14:10:00,18.55,18.55,18.41,18.49,61300.0,12.9148,12.9148,12.8173,12.873,61300.0
2008-07-23 14:20:00,18.5,18.71,18.47,18.71,101500.0,12.8799,13.0262,12.8591,13.0262,101500.0
2008-07-23 14:30:00,18.7,18.74,18.62,18.62,94200.0,13.0192,13.047,12.9635,12.9635,94200.0
2008-07-23 14:40:00,18.61,18.65,18.51,18.51,92400.0,12.9565,12.9844,12.8869,12.8869,92400.0
2008-07-23 14:50:00,18.51,18.64,18.51,18.62,84700.0,12.8869,12.9774,12.8869,12.9635,84700.0
2008-07-23 15:00:00,18.63,18.64,18.52,18.53,85700.0,12.9705,12.9774,12.8939,12.9008,85700.0
2008-07-23 15:10:00,18.54,18.7,18.53,18.63,136400.0,12.9078,13.0192,12.9008,12.9705,136400.0
2008-07-23 15:20:00,18.64,18.7,18.55,18.59,117600.0,12.9774,13.0192,12.9148,12.9426,117600.0
2008-07-23 15:30:00,18.59,18.62,18.56,18.58,100300.0,12.9426,12.9635,12.9217,12.9356,100300.0
2008-07-23 15:40:00,18.59,18.66,18.54,18.61,155700.0,12.9426,12.9913,12.9078,12.9565,155700.0
2008-07-23 15:50:00,18.61,18.68,18.59,18.67,140300.0,12.9565,13.0053,12.9426,12.9983,140300.0
2008-07-24 09:30:00,18.71,18.71,18.56,18.62,59400.0,13.0262,13.0262,12.9217,12.9635,59400.0
2008-07-24 09:40:00,18.63,18.91,18.53,18.82,124800.0,12.9705,13.1654,12.9008,13.1027,124800.0
2008-07-24 09:50:00,18.82,18.83,18.43,18.7,114000.0,13.1027,13.1097,12.8312,13.0192,114000.0
2008-07-24 10:00:00,18.69,18.69,18.44,18.44,99200.0,13.0122,13.0122,12.8382,12.8382,99200.0
2008-07-24 10:10:00,18.43,18.74,18.4,18.63,83300.0,12.8312,13.047,12.8103,12.9705,83300.0
2008-07-24 10:20:00,18.63,18.63,18.53,18.62,64400.0,12.9705,12.9705,12.9008,12.9635,64400.0
2008-07-24 10:30:00,18.61,18.63,18.55,18.61,73100.0,12.9565,12.9705,12.9148,12.9565,73100.0
2008-07-24 10:40:00,18.61,18.71,18.52,18.59,59400.0,12.9565,13.0262,12.8939,12.9426,59400.0
2008-07-24 10:50:00,18.59,18.82,18.58,18.79,87300.0,12.9426,13.1027,12.9356,13.0819,87300.0
2008-07-24 11:00:00,18.79,18.93,18.76,18.85,155900.0,13.0819,13.1793,13.061,13.1236,155900.0
2008-07-24 11:10:00,18.85,19.0,18.82,19.0,127100.0,13.1236,13.2281,13.1027,13.2281,127100.0
2008-07-24 11:20:00,18.99,19.1,18.88,18.88,149500.0,13.2211,13.2977,13.1445,13.1445,149500.0
2008-07-24 11:30:00,18.89,18.89,18.72,18.78,69400.0,13.1515,13.1515,13.0331,13.0749,69400.0
2008-07-24 11:40:00,18.77,18.78,18.73,18.77,33500.0,13.0679,13.0749,13.0401,13.0679,33500.0
2008-07-24 11:50:00,18.78,18.79,18.73,18.79,42800.0,13.0749,13.0819,13.0401,13.0819,42800.0
2008-07-24 12:00:00,18.78,18.79,18.61,18.63,52800.0,13.0749,13.0819,12.9565,12.9705,52800.0
2008-07-24 12:10:00,18.64,18.64,18.56,18.57,20100.0,12.9774,12.9774,12.9217,12.9287,20100.0
2008-07-24 12:20:00,18.57,18.6,18.41,18.41,92500.0,12.9287,12.9496,12.8173,12.8173,92500.0
2008-07-24 12:30:00,18.4,18.48,18.4,18.43,56400.0,12.8103,12.866,12.8103,12.8312,56400.0
2008-07-24 12:40:00,18.44,18.46,18.34,18.4,31600.0,12.8382,12.8521,12.7686,12.8103,31600.0
2008-07-24 12:50:00,18.41,18.41,18.32,18.34,50000.0,12.8173,12.8173,12.7546,12.7686,50000.0
2008-07-24 13:00:00,18.33,18.34,18.21,18.22,28400.0,12.7616,12.7686,12.678,12.685,28400.0
2008-07-24 13:10:00,18.23,18.33,18.23,18.3,50000.0,12.692,12.7616,12.692,12.7407,50000.0
2008-07-24 13:20:00,18.29,18.42,18.25,18.31,46600.0,12.7337,12.8243,12.7059,12.7477,46600.0
2008-07-24 13:30:00,18.3,18.35,18.24,18.27,35900.0,12.7407,12.7755,12.6989,12.7198,35900.0
2008-07-24 13:40:00,18.28,18.35,18.25,18.27,27200.0,12.7268,12.7755,12.7059,12.7198,27200.0
2008-07-24 13:50:00,18.28,18.34,18.19,18.25,68100.0,12.7268,12.7686,12.6641,12.7059,68100.0
2008-07-24 14:00:00,18.24,18.27,18.14,18.19,37600.0,12.6989,12.7198,12.6293,12.6641,37600.0
2008-07-24 14:10:00,18.19,18.19,17.98,18.08,86100.0,12.6641,12.6641,12.5179,12.5875,86100.0
2008-07-24 14:20:00,18.07,18.21,18.03,18.04,49600.0,12.5806,12.678,12.5527,12.5597,49600.0
2008-07-24 14:30:00,18.04,18.05,17.95,18.0,33100.0,12.5597,12.5667,12.497,12.5318,33100.0
2008-07-24 14:40:00,18.0,18.1,17.94,18.1,43700.0,12.5318,12.6015,12.4901,12.6015,43700.0
2008-07-24 14:50:00,18.09,18.1,17.97,18.06,60000.0,12.5945,12.6015,12.511,12.5736,60000.0
2008-07-24 15:00:00,18.06,18.21,18.06,18.09,92100.0,12.5736,12.678,12.5736,12.5945,92100.0
2008-07-24 15:10:00,18.09,18.1,17.93,18.0,60900.0,12.5945,12.6015,12.4831,12.5318,60900.0
2008-07-24 15:20:00,18.0,18.07,17.97,18.01,61200.0,12.5318,12.5806,12.511,12.5388,61200.0
2008-07-24 15:30:00,18.0,18.02,17.9,18.0,80200.0,12.5318,12.5458,12.4622,12.5318,80200.0
2008-07-24 15:40:00,17.99,18.02,17.92,17.92,66500.0,12.5249,12.5458,12.4761,12.4761,66500.0
2008-07-24 15:50:00,17.92,18.05,17.9,17.99,108600.0,12.4761,12.5667,12.4622,12.5249,108600.0
2008-07-25 09:30:00,18.04,18.13,17.84,17.86,35100.0,12.5597,12.6223,12.4204,12.4344,35100.0
2008-07-25 09:40:00,17.87,18.0,17.78,17.96,73500.0,12.4413,12.5318,12.3787,12.504,73500.0
2008-07-25 09:50:00,17.98,18.4,17.75,18.07,158500.0,12.5179,12.8103,12.3578,12.5806,158500.0
2008-07-25 10:00:00,18.09,18.27,18.02,18.2,86900.0,12.5945,12.7198,12.5458,12.6711,86900.0
2008-07-25 10:10:00,18.19,18.22,17.94,18.02,100000.0,12.6641,12.685,12.4901,12.5458,100000.0
2008-07-25 10:20:00,18.0,18.13,17.78,17.78,64500.0,12.5318,12.6223,12.3787,12.3787,64500.0
2008-07-25 10:30:00,17.78,17.88,17.66,17.88,25300.0,12.3787,12.4483,12.2951,12.4483,25300.0
2008-07-25 10:40:00,17.89,17.94,17.82,17.91,31000.0,12.4553,12.4901,12.4065,12.4692,31000.0
2008-07-25 10:50:00,17.9,18.06,17.86,18.04,62500.0,12.4622,12.5736,12.4344,12.5597,62500.0
2008-07-25 11:00:00,18.05,18.05,17.81,17.82,15900.0,12.5667,12.5667,12.3996,12.4065,15900.0
2008-07-25 11:10:00,17.82,17.88,17.8,17.82,15900.0,12.4065,12.4483,12.3926,12.4065,15900.0
2008-07-25 11:20:00,17.82,17.85,17.67,17.73,41400.0,12.4065,12.4274,12.3021,12.3439,41400.0
2008-07-25 11:30:00,17.74,17.92,17.72,17.76,23900.0,12.3508,12.4761,12.3369,12.3648,23900.0
2008-07-25 11:40:00,17.77,17.83,17.7,17.77,12400.0,12.3717,12.4135,12.323,12.3717,12400.0
2008-07-25 11:50:00,17.78,17.85,17.74,17.77,17300.0,12.3787,12.4274,12.3508,12.3717,17300.0
2008-07-25 12:00:00,17.76,17.76,17.64,17.68,24800.0,12.3648,12.3648,12.2812,12.3091,24800.0
2008-07-25 12:10:00,17.69,17.71,17.62,17.62,44400.0,12.316,12.3299,12.2673,12.2673,44400.0
2008-07-25 12:20:00,17.62,17.87,17.61,17.83,36400.0,12.2673,12.4413,12.2603,12.4135,36400.0
2008-07-25 12:30:00,17.82,17.83,17.76,17.83,38000.0,12.4065,12.4135,12.3648,12.4135,38000.0
2008-07-25 12:40:00,17.83,17.93,17.79,17.83,19600.0,12.4135,12.4831,12.3856,12.4135,19600.0
2008-07-25 12:50:00,17.82,17.93,17.82,17.84,39800.0,12.4065,12.4831,12.4065,12.4204,39800.0
2008-07-25 13:00:00,17.85,17.96,17.85,17.96,15400.0,12.4274,12.504,12.4274,12.504,15400.0
2008-07-25 13:10:00,17.95,17.98,17.75,17.93,25300.0,12.497,12.5179,12.3578,12.4831,25300.0
2008-07-25 13:20:00,17.93,17.94,17.76,17.76,25300.0,12.4831,12.4901,12.3648,12.3648,25300.0
2008-07-25 13:30:00,17.76,17.76,17.69,17.74,28800.0,12.3648,12.3648,12.316,12.3508,28800.0
2008-07-25 13:40:00,17.73,17.77,17.67,17.75,50400.0,12.3439,12.3717,12.3021,12.3578,50400.0
2008-07-25 13:50:00,17.76,17.83,17.72,17.77,16000.0,12.3648,12.4135,12.3369,12.3717,16000.0
2008-07-25 14:00:00,17.76,17.85,17.74,17.83,29300.0,12.3648,12.4274,12.3508,12.4135,29300.0
2008-07-25 14:10:00,17.84,17.84,17.75,17.82,26900.0,12.4204,12.4204,12.3578,12.4065,26900.0
2008-07-25 14:20:00,17.82,17.82,17.74,17.8,31100.0,12.4065,12.4065,12.3508,12.3926,31100.0
2008-07-25 14:30:00,17.81,17.84,17.78,17.83,15300.0,12.3996,12.4204,12.3787,12.4135,15300.0
2008-07-25 14:40:00,17.82,17.82,17.71,17.73,20900.0,12.4065,12.4065,12.3299,12.3439,20900.0
2008-07-25 14:50:00,17.72,17.75,17.66,17.69,28700.0,12.3369,12.3578,12.2951,12.316,28700.0
2008-07-25 15:00:00,17.7,17.72,17.63,17.67,25900.0,12.323,12.3369,12.2742,12.3021,25900.0
2008-07-25 15:10:00,17.67,17.68,17.54,17.57,71200.0,12.3021,12.3091,12.2116,12.2325,71200.0
2008-07-25 15:20:00,17.57,17.6,17.53,17.54,44300.0,12.2325,12.2534,12.2046,12.2116,44300.0
2008-07-25 15:30:00,17.54,17.57,17.53,17.56,28800.0,12.2116,12.2325,12.2046,12.2255,28800.0
2008-07-25 15:40:00,17.55,17.61,17.53,17.59,101200.0,12.2185,12.2603,12.2046,12.2464,101200.0
2008-07-25 15:50:00,17.61,17.64,17.56,17.59,52600.0,12.2603,12.2812,12.2255,12.2464,52600.0
2008-07-28 09:30:00,18.76,18.76,18.06,18.16,153100.0,13.061,13.061,12.5736,12.6432,153100.0
2008-07-28 09:40:00,18.15,18.19,17.75,17.89,173300.0,12.6363,12.6641,12.3578,12.4553,173300.0
2008-07-28 09:50:00,17.9,18.06,17.87,17.96,121800.0,12.4622,12.5736,12.4413,12.504,121800.0
2008-07-28 10:00:00,17.96,18.24,17.91,18.24,152500.0,12.504,12.6989,12.4692,12.6989,152500.0
2008-07-28 10:10:00,18.24,18.25,18.1,18.2,90100.0,12.6989,12.7059,12.6015,12.6711,90100.0
2008-07-28 10:20:00,18.21,18.22,17.99,18.14,114100.0,12.678,12.685,12.5249,12.6293,114100.0
2008-07-28 10:30:00,18.15,18.15,17.97,18.08,91900.0,12.6363,12.6363,12.511,12.5875,91900.0
2008-07-28 10:40:00,18.09,18.1,17.94,17.99,45200.0,12.5945,12.6015,12.4901,12.5249,45200.0
2008-07-28 10:50:00,17.99,18.01,17.94,17.97,84100.0,12.5249,12.5388,12.4901,12.511,84100.0
2008-07-28 11:00:00,17.97,17.97,17.79,17.8,82800.0,12.511,12.511,12.3856,12.3926,82800.0
2008-07-28 11:10:00,17.8,17.83,17.76,17.79,55200.0,12.3926,12.4135,12.3648,12.3856,55200.0
2008-07-28 11:20:00,17.78,17.8,17.64,17.67,71500.0,12.3787,12.3926,12.2812,12.3021,71500.0
2008-07-28 11:30:00,17.68,17.68,17.59,17.65,91900.0,12.3091,12.3091,12.2464,12.2882,91900.0
2008-07-28 11:40:00,17.65,17.81,17.64,17.81,65300.0,12.2882,12.3996,12.2812,12.3996,65300.0
2008-07-28 11:50:00,17.81,17.9,17.81,17.81,40000.0,12.3996,12.4622,12.3996,12.3996,40000.0
2008-07-28 12:00:00,17.8,17.87,17.78,17.8,48600.0,12.3926,12.4413,12.3787,12.3926,48600.0
2008-07-28 12:10:00,17.82,17.84,17.67,17.7,32800.0,12.4065,12.4204,12.3021,12.323,32800.0
2008-07-28 12:20:00,17.69,17.75,17.67,17.68,26500.0,12.316,12.3578,12.3021,12.3091,26500.0
2008-07-28 12:30:00,17.67,17.72,17.64,17.65,26700.0,12.3021,12.3369,12.2812,12.2882,26700.0
2008-07-28 12:40:00,17.66,17.66,17.5,17.62,70200.0,12.2951,12.2951,12.1837,12.2673,70200.0
2008-07-28 12:50:00,17.61,17.67,17.51,17.55,38700.0,12.2603,12.3021,12.1907,12.2185,38700.0
2008-07-28 13:00:00,17.56,17.65,17.54,17.64,27000.0,12.2255,12.2882,12.2116,12.2812,27000.0
2008-07-28 13:10:00,17.64,17.73,17.63,17.64,21300.0,12.2812,12.3439,12.2742,12.2812,21300.0
2008-07-28 13:20:00,17.64,17.69,17.61,17.66,27900.0,12.2812,12.316,12.2603,12.2951,27900.0
2008-07-28 13:30:00,17.65,17.65,17.55,17.55,33200.0,12.2882,12.2882,12.2185,12.2185,33200.0
2008-07-28 13:40:00,17.55,17.63,17.55,17.59,26700.0,12.2185,12.2742,12.2185,12.2464,26700.0
2008-07-28 13:50:00,17.59,17.68,17.58,17.63,31100.0,12.2464,12.3091,12.2394,12.2742,31100.0
2008-07-28 14:00:00,17.63,17.67,17.6,17.6,37100.0,12.2742,12.3021,12.2534,12.2534,37100.0
2008-07-28 14:10:00,17.6,17.61,17.37,17.55,80100.0,12.2534,12.2603,12.0932,12.2185,80100.0
2008-07-28 14:20:00,17.54,17.59,17.52,17.54,48400.0,12.2116,12.2464,12.1977,12.2116,48400.0
2008-07-28 14:30:00,17.54,17.67,17.54,17.67,53500.0,12.2116,12.3021,12.2116,12.3021,53500.0
2008-07-28 14:40:00,17.66,17.67,17.53,17.55,33100.0,12.2951,12.3021,12.2046,12.2185,33100.0
2008-07-28 14:50:00,17.54,17.55,17.49,17.5,58700.0,12.2116,12.2185,12.1768,12.1837,58700.0
2008-07-28 15:00:00,17.5,17.54,17.5,17.53,44900.0,12.1837,12.2116,12.1837,12.2046,44900.0
2008-07-28 15:10:00,17.54,17.62,17.53,17.57,53100.0,12.2116,12.2673,12.2046,12.2325,53100.0
2008-07-28 15:20:00,17.56,17.65,17.55,17.58,52500.0,12.2255,12.2882,12.2185,12.2394,52500.0
2008-07-28 15:30:00,17.58,17.59,17.49,17.5,54400.0,12.2394,12.2464,12.1768,12.1837,54400.0
2008-07-28 15:40:00,17.51,17.55,17.49,17.5,85500.0,12.1907,12.2185,12.1768,12.1837,85500.0
2008-07-28 15:50:00,17.49,17.53,17.49,17.52,91500.0,12.1768,12.2046,12.1768,12.1977,91500.0
2008-07-29 09:30:00,17.84,17.84,17.49,17.55,78900.0,12.4204,12.4204,12.1768,12.2185,78900.0
2008-07-29 09:40:00,17.57,17.75,17.51,17.61,58400.0,12.2325,12.3578,12.1907,12.2603,58400.0
2008-07-29 09:50:00,17.64,17.79,17.5,17.77,90700.0,12.2812,12.3856,12.1837,12.3717,90700.0
2008-07-29 10:00:00,17.77,18.15,17.75,18.12,80300.0,12.3717,12.6363,12.3578,12.6154,80300.0
2008-07-29 10:10:00,18.12,18.2,17.94,17.96,80400.0,12.6154,12.6711,12.4901,12.504,80400.0
2008-07-29 10:20:00,17.96,17.96,17.82,17.93,82700.0,12.504,12.504,12.4065,12.4831,82700.0
2008-07-29 10:30:00,17.91,18.1,17.88,18.1,41000.0,12.4692,12.6015,12.4483,12.6015,41000.0
2008-07-29 10:40:00,18.1,18.11,17.91,17.97,68800.0,12.6015,12.6084,12.4692,12.511,68800.0
2008-07-29 10:50:00,17.98,18.03,17.96,18.01,33600.0,12.5179,12.5527,12.504,12.5388,33600.0
2008-07-29 11:00:00,18.02,18.1,17.98,17.98,29900.0,12.5458,12.6015,12.5179,12.5179,29900.0
2008-07-29 11:10:00,17.98,18.1,17.92,18.05,45400.0,12.5179,12.6015,12.4761,12.5667,45400.0
2008-07-29 11:20:00,18.06,18.09,18.0,18.02,41300.0,12.5736,12.5945,12.5318,12.5458,41300.0
2008-07-29 11:30:00,18.02,18.09,17.99,18.05,42100.0,12.5458,12.5945,12.5249,12.5667,42100.0
2008-07-29 11:40:00,18.05,18.12,18.04,18.1,63700.0,12.5667,12.6154,12.5597,12.6015,63700.0
2008-07-29 11:50:00,18.09,18.1,17.97,18.02,28900.0,12.5945,12.6015,12.511,12.5458,28900.0
2008-07-29 12:00:00,18.02,18.1,18.0,18.06,62000.0,12.5458,12.6015,12.5318,12.5736,62000.0
2008-07-29 12:10:00,18.06,18.13,18.05,18.08,56300.0,12.5736,12.6223,12.5667,12.5875,56300.0
2008-07-29 12:20:00,18.07,18.11,18.05,18.1,56300.0,12.5806,12.6084,12.5667,12.6015,56300.0
2008-07-29 12:30:00,18.11,18.21,18.07,18.08,47900.0,12.6084,12.678,12.5806,12.5875,47900.0
2008-07-29 12:40:00,18.08,18.08,17.98,18.04,63600.0,12.5875,12.5875,12.5179,12.5597,63600.0
2008-07-29 12:50:00,18.05,18.14,18.01,18.11,26100.0,12.5667,12.6293,12.5388,12.6084,26100.0
2008-07-29 13:00:00,18.11,18.11,17.99,18.01,30600.0,12.6084,12.6084,12.5249,12.5388,30600.0
2008-07-29 13:10:00,18.02,18.06,17.97,18.04,27600.0,12.5458,12.5736,12.511,12.5597,27600.0
2008-07-29 13:20:00,18.04,18.17,18.03,18.17,24000.0,12.5597,12.6502,12.5527,12.6502,24000.0
2008-07-29 13:30:00,18.17,18.24,18.16,18.24,98500.0,12.6502,12.6989,12.6432,12.6989,98500.0
2008-07-29 13:40:00,18.23,18.27,18.21,18.25,44200.0,12.692,12.7198,12.678,12.7059,44200.0
2008-07-29 13:50:00,18.26,18.29,18.25,18.28,19500.0,12.7129,12.7337,12.7059,12.7268,19500.0
2008-07-29 14:00:00,18.29,18.3,18.17,18.18,79000.0,12.7337,12.7407,12.6502,12.6572,79000.0
2008-07-29 14:10:00,18.19,18.23,18.07,18.13,140800.0,12.6641,12.692,12.5806,12.6223,140800.0
2008-07-29 14:20:00,18.14,18.27,18.14,18.23,38000.0,12.6293,12.7198,12.6293,12.692,38000.0
2008-07-29 14:30:00,18.23,18.25,18.15,18.15,26000.0,12.692,12.7059,12.6363,12.6363,26000.0
2008-07-29 14:40:00,18.16,18.21,18.15,18.2,49000.0,12.6432,12.678,12.6363,12.6711,49000.0
2008-07-29 14:50:00,18.2,18.26,18.15,18.25,49800.0,12.6711,12.7129,12.6363,12.7059,49800.0
2008-07-29 15:00:00,18.25,18.34,18.24,18.34,29700.0,12.7059,12.7686,12.6989,12.7686,29700.0
2008-07-29 15:10:00,18.34,18.42,18.29,18.39,71300.0,12.7686,12.8243,12.7337,12.8034,71300.0
2008-07-29 15:20:00,18.4,18.55,18.4,18.53,84500.0,12.8103,12.9148,12.8103,12.9008,84500.0
2008-07-29 15:30:00,18.53,18.56,18.45,18.55,96300.0,12.9008,12.9217,12.8451,12.9148,96300.0
2008-07-29 15:40:00,18.56,18.56,18.45,18.45,97000.0,12.9217,12.9217,12.8451,12.8451,97000.0
2008-07-29 15:50:00,18.46,18.5,18.38,18.49,147600.0,12.8521,12.8799,12.7964,12.873,147600.0
2008-07-30 09:30:00,18.65,19.1,18.57,18.7,74600.0,12.9844,13.2977,12.9287,13.0192,74600.0
2008-07-30 09:40:00,18.7,18.94,18.61,18.81,92100.0,13.0192,13.1863,12.9565,13.0958,92100.0
2008-07-30 09:50:00,18.8,18.81,18.51,18.54,48500.0,13.0888,13.0958,12.8869,12.9078,48500.0
2008-07-30 10:00:00,18.54,18.6,18.52,18.54,27900.0,12.9078,12.9496,12.8939,12.9078,27900.0
2008-07-30 10:10:00,18.56,18.64,18.51,18.56,43100.0,12.9217,12.9774,12.8869,12.9217,43100.0
2008-07-30 10:20:00,18.57,18.61,18.55,18.55,25800.0,12.9287,12.9565,12.9148,12.9148,25800.0
2008-07-30 10:30:00,18.55,18.61,18.29,18.35,86200.0,12.9148,12.9565,12.7337,12.7755,86200.0
2008-07-30 10:40:00,18.34,18.57,18.22,18.38,63900.0,12.7686,12.9287,12.685,12.7964,63900.0
2008-07-30 10:50:00,18.36,18.36,18.19,18.22,73900.0,12.7825,12.7825,12.6641,12.685,73900.0
2008-07-30 11:00:00,18.21,18.3,18.11,18.24,42300.0,12.678,12.7407,12.6084,12.6989,42300.0
2008-07-30 11:10:00,18.22,18.25,18.06,18.07,21200.0,12.685,12.7059,12.5736,12.5806,21200.0
2008-07-30 11:20:00,18.08,18.23,18.06,18.19,35500.0,12.5875,12.692,12.5736,12.6641,35500.0
2008-07-30 11:30:00,18.2,18.2,18.05,18.06,48500.0,12.6711,12.6711,12.5667,12.5736,48500.0
2008-07-30 11:40:00,18.05,18.09,18.02,18.09,27800.0,12.5667,12.5945,12.5458,12.5945,27800.0
2008-07-30 11:50:00,18.09,18.16,18.08,18.08,22900.0,12.5945,12.6432,12.5875,12.5875,22900.0
2008-07-30 12:00:00,18.07,18.09,18.05,18.07,14200.0,12.5806,12.5945,12.5667,12.5806,14200.0
2008-07-30 12:10:00,18.05,18.08,18.05,18.06,19700.0,12.5667,12.5875,12.5667,12.5736,19700.0
2008-07-30 12:20:00,18.06,18.16,18.06,18.16,34200.0,12.5736,12.6432,12.5736,12.6432,34200.0
2008-07-30 12:30:00,18.16,18.16,18.05,18.06,20500.0,12.6432,12.6432,12.5667,12.5736,20500.0
2008-07-30 12:40:00,18.05,18.06,17.93,17.95,66300.0,12.5667,12.5736,12.4831,12.497,66300.0
2008-07-30 12:50:00,17.96,18.01,17.91,17.95,85600.0,12.504,12.5388,12.4692,12.497,85600.0
2008-07-30 13:00:00,17.94,17.99,17.83,17.88,55500.0,12.4901,12.5249,12.4135,12.4483,55500.0
2008-07-30 13:10:00,17.88,18.02,17.81,17.98,90000.0,12.4483,12.5458,12.3996,12.5179,90000.0
2008-07-30 13:20:00,17.98,18.01,17.92,17.93,70200.0,12.5179,12.5388,12.4761,12.4831,70200.0
2008-07-30 13:30:00,17.93,17.93,17.88,17.9,24400.0,12.4831,12.4831,12.4483,12.4622,24400.0
2008-07-30 13:40:00,17.89,17.94,17.85,17.93,49700.0,12.4553,12.4901,12.4274,12.4831,49700.0
2008-07-30 13:50:00,17.92,17.93,17.78,17.87,50700.0,12.4761,12.4831,12.3787,12.4413,50700.0
2008-07-30 14:00:00,17.87,17.87,17.77,17.82,47500.0,12.4413,12.4413,12.3717,12.4065,47500.0
2008-07-30 14:10:00,17.82,17.87,17.76,17.78,30700.0,12.4065,12.4413,12.3648,12.3787,30700.0
2008-07-30 14:20:00,17.78,18.02,17.78,17.97,62700.0,12.3787,12.5458,12.3787,12.511,62700.0
2008-07-30 14:30:00,17.96,18.06,17.95,18.01,31800.0,12.504,12.5736,12.497,12.5388,31800.0
2008-07-30 14:40:00,18.01,18.02,17.93,17.93,20900.0,12.5388,12.5458,12.4831,12.4831,20900.0
2008-07-30 14:50:00,17.93,17.99,17.93,17.97,26200.0,12.4831,12.5249,12.4831,12.511,26200.0
2008-07-30 15:00:00,17.96,17.97,17.8,17.84,33600.0,12.504,12.511,12.3926,12.4204,33600.0
2008-07-30 15:10:00,17.83,17.85,17.75,17.76,51200.0,12.4135,12.4274,12.3578,12.3648,51200.0
2008-07-30 15:20:00,17.77,17.98,17.76,17.98,42800.0,12.3717,12.5179,12.3648,12.5179,42800.0
2008-07-30 15:30:00,17.99,18.06,17.96,18.05,67300.0,12.5249,12.5736,12.504,12.5667,67300.0
2008-07-30 15:40:00,18.04,18.05,17.93,17.93,70000.0,12.5597,12.5667,12.4831,12.4831,70000.0
2008-07-30 15:50:00,17.93,18.01,17.92,17.99,116600.0,12.4831,12.5388,12.4761,12.5249,116600.0
2008-07-31 09:30:00,17.75,17.97,17.69,17.95,38400.0,12.3578,12.511,12.316,12.497,38400.0
2008-07-31 09:40:00,17.95,18.03,17.82,17.94,90300.0,12.497,12.5527,12.4065,12.4901,90300.0
2008-07-31 09:50:00,17.94,18.28,17.93,18.03,70900.0,12.4901,12.7268,12.4831,12.5527,70900.0
2008-07-31 10:00:00,18.05,18.28,18.03,18.24,55300.0,12.5667,12.7268,12.5527,12.6989,55300.0
2008-07-31 10:10:00,18.25,18.35,18.19,18.25,75000.0,12.7059,12.7755,12.6641,12.7059,75000.0
2008-07-31 10:20:00,18.24,18.38,18.14,18.31,39800.0,12.6989,12.7964,12.6293,12.7477,39800.0
2008-07-31 10:30:00,18.31,18.35,18.23,18.29,101600.0,12.7477,12.7755,12.692,12.7337,101600.0
2008-07-31 10:40:00,18.3,18.3,18.16,18.17,120400.0,12.7407,12.7407,12.6432,12.6502,120400.0
2008-07-31 10:50:00,18.18,18.29,18.15,18.25,48100.0,12.6572,12.7337,12.6363,12.7059,48100.0
2008-07-31 11:00:00,18.26,18.3,18.19,18.19,42500.0,12.7129,12.7407,12.6641,12.6641,42500.0
2008-07-31 11:10:00,18.19,18.19,18.13,18.15,27300.0,12.6641,12.6641,12.6223,12.6363,27300.0
2008-07-31 11:20:00,18.14,18.15,17.83,17.84,130300.0,12.6293,12.6363,12.4135,12.4204,130300.0
2008-07-31 11:30:00,17.84,17.95,17.77,17.9,80300.0,12.4204,12.497,12.3717,12.4622,80300.0
2008-07-31 11:40:00,17.9,17.92,17.68,17.71,33200.0,12.4622,12.4761,12.3091,12.3299,33200.0
2008-07-31 11:50:00,17.7,17.78,17.63,17.76,35400.0,12.323,12.3787,12.2742,12.3648,35400.0
2008-07-31 12:00:00,17.76,17.89,17.75,17.89,65700.0,12.3648,12.4553,12.3578,12.4553,65700.0
2008-07-31 12:10:00,17.88,17.91,17.86,17.88,71300.0,12.4483,12.4692,12.4344,12.4483,71300.0
2008-07-31 12:20:00,17.87,17.97,17.84,17.84,45400.0,12.4413,12.511,12.4204,12.4204,45400.0
2008-07-31 12:30:00,17.84,17.87,17.83,17.83,21600.0,12.4204,12.4413,12.4135,12.4135,21600.0
2008-07-31 12:40:00,17.83,17.89,17.81,17.85,30200.0,12.4135,12.4553,12.3996,12.4274,30200.0
2008-07-31 12:50:00,17.84,17.84,17.7,17.74,37200.0,12.4204,12.4204,12.323,12.3508,37200.0
2008-07-31 13:00:00,17.75,17.8,17.72,17.78,28200.0,12.3578,12.3926,12.3369,12.3787,28200.0
2008-07-31 13:10:00,17.78,17.84,17.76,17.81,29600.0,12.3787,12.4204,12.3648,12.3996,29600.0
2008-07-31 13:20:00,17.81,17.86,17.8,17.85,57700.0,12.3996,12.4344,12.3926,12.4274,57700.0
2008-07-31 13:30:00,17.84,17.86,17.82,17.84,33500.0,12.4204,12.4344,12.4065,12.4204,33500.0
2008-07-31 13:40:00,17.84,17.9,17.82,17.83,35800.0,12.4204,12.4622,12.4065,12.4135,35800.0
2008-07-31 13:50:00,17.83,17.84,17.77,17.77,26500.0,12.4135,12.4204,12.3717,12.3717,26500.0
2008-07-31 14:00:00,17.76,17.76,17.64,17.67,51200.0,12.3648,12.3648,12.2812,12.3021,51200.0
2008-07-31 14:10:00,17.67,17.76,17.59,17.73,60900.0,12.3021,12.3648,12.2464,12.3439,60900.0
2008-07-31 14:20:00,17.73,17.75,17.59,17.59,45900.0,12.3439,12.3578,12.2464,12.2464,45900.0
2008-07-31 14:30:00,17.6,17.85,17.59,17.85,68800.0,12.2534,12.4274,12.2464,12.4274,68800.0
2008-07-31 14:40:00,17.85,17.85,17.72,17.73,47600.0,12.4274,12.4274,12.3369,12.3439,47600.0
2008-07-31 14:50:00,17.73,17.75,17.66,17.72,66800.0,12.3439,12.3578,12.2951,12.3369,66800.0
2008-07-31 15:00:00,17.72,17.76,17.71,17.73,76300.0,12.3369,12.3648,12.3299,12.3439,76300.0
2008-07-31 15:10:00,17.73,17.75,17.64,17.66,84800.0,12.3439,12.3578,12.2812,12.2951,84800.0
2008-07-31 15:20:00,17.66,17.69,17.6,17.64,90100.0,12.2951,12.316,12.2534,12.2812,90100.0
2008-07-31 15:30:00,17.64,17.65,17.55,17.56,99400.0,12.2812,12.2882,12.2185,12.2255,99400.0
2008-07-31 15:40:00,17.55,17.63,17.55,17.6,93200.0,12.2185,12.2742,12.2185,12.2534,93200.0
2008-07-31 15:50:00,17.6,17.62,17.51,17.55,103500.0,12.2534,12.2673,12.1907,12.2185,103500.0
2008-08-01 09:30:00,17.59,17.7,17.44,17.57,44600.0,12.2464,12.323,12.142,12.2325,44600.0
2008-08-01 09:40:00,17.57,17.63,17.43,17.43,37900.0,12.2325,12.2742,12.135,12.135,37900.0
2008-08-01 09:50:00,17.43,17.69,17.38,17.68,97000.0,12.135,12.316,12.1002,12.3091,97000.0
2008-08-01 10:00:00,17.68,17.69,17.38,17.46,85700.0,12.3091,12.316,12.1002,12.1559,85700.0
2008-08-01 10:10:00,17.48,17.68,17.48,17.57,68600.0,12.1698,12.3091,12.1698,12.2325,68600.0
2008-08-01 10:20:00,17.56,17.66,17.41,17.58,66400.0,12.2255,12.2951,12.1211,12.2394,66400.0
2008-08-01 10:30:00,17.59,17.69,17.56,17.69,51300.0,12.2464,12.316,12.2255,12.316,51300.0
2008-08-01 10:40:00,17.69,17.7,17.6,17.67,42400.0,12.316,12.323,12.2534,12.3021,42400.0
2008-08-01 10:50:00,17.67,17.69,17.63,17.69,40600.0,12.3021,12.316,12.2742,12.316,40600.0
2008-08-01 11:00:00,17.69,17.74,17.5,17.52,105100.0,12.316,12.3508,12.1837,12.1977,105100.0
2008-08-01 11:10:00,17.52,17.54,17.44,17.54,41900.0,12.1977,12.2116,12.142,12.2116,41900.0
2008-08-01 11:20:00,17.53,17.69,17.47,17.67,25900.0,12.2046,12.316,12.1628,12.3021,25900.0
2008-08-01 11:30:00,17.64,17.7,17.63,17.68,79700.0,12.2812,12.323,12.2742,12.3091,79700.0
2008-08-01 11:40:00,17.68,17.68,17.6,17.65,39900.0,12.3091,12.3091,12.2534,12.2882,39900.0
2008-08-01 11:50:00,17.66,17.68,17.57,17.67,22400.0,12.2951,12.3091,12.2325,12.3021,22400.0
2008-08-01 12:00:00,17.66,17.66,17.54,17.62,28400.0,12.2951,12.2951,12.2116,12.2673,28400.0
2008-08-01 12:10:00,17.63,17.8,17.62,17.63,63200.0,12.2742,12.3926,12.2673,12.2742,63200.0
2008-08-01 12:20:00,17.63,17.71,17.61,17.66,22100.0,12.2742,12.3299,12.2603,12.2951,22100.0
2008-08-01 12:30:00,17.64,17.75,17.6,17.69,10100.0,12.2812,12.3578,12.2534,12.316,10100.0
2008-08-01 12:40:00,17.68,17.68,17.62,17.68,10200.0,12.3091,12.3091,12.2673,12.3091,10200.0
2008-08-01 12:50:00,17.68,17.7,17.6,17.61,18600.0,12.3091,12.323,12.2534,12.2603,18600.0
2008-08-01 13:00:00,17.61,17.67,17.61,17.64,14000.0,12.2603,12.3021,12.2603,12.2812,14000.0
2008-08-01 13:10:00,17.64,17.77,17.64,17.77,13900.0,12.2812,12.3717,12.2812,12.3717,13900.0
2008-08-01 13:20:00,17.75,17.79,17.68,17.76,8700.0,12.3578,12.3856,12.3091,12.3648,8700.0
2008-08-01 13:30:00,17.78,17.81,17.68,17.7,22900.0,12.3787,12.3996,12.3091,12.323,22900.0
2008-08-01 13:40:00,17.69,17.74,17.63,17.7,46300.0,12.316,12.3508,12.2742,12.323,46300.0
2008-08-01 13:50:00,17.7,17.74,17.63,17.63,32800.0,12.323,12.3508,12.2742,12.2742,32800.0
2008-08-01 14:00:00,17.65,17.66,17.53,17.57,59000.0,12.2882,12.2951,12.2046,12.2325,59000.0
2008-08-01 14:10:00,17.56,17.62,17.52,17.58,44600.0,12.2255,12.2673,12.1977,12.2394,44600.0
2008-08-01 14:20:00,17.59,17.59,17.51,17.52,21300.0,12.2464,12.2464,12.1907,12.1977,21300.0
2008-08-01 14:30:00,17.51,17.57,17.51,17.57,24100.0,12.1907,12.2325,12.1907,12.2325,24100.0
2008-08-01 14:40:00,17.56,17.58,17.5,17.56,79600.0,12.2255,12.2394,12.1837,12.2255,79600.0
2008-08-01 14:50:00,17.57,17.58,17.54,17.57,56700.0,12.2325,12.2394,12.2116,12.2325,56700.0
2008-08-01 15:00:00,17.57,17.58,17.44,17.53,134900.0,12.2325,12.2394,12.142,12.2046,134900.0
2008-08-01 15:10:00,17.54,17.6,17.53,17.56,39000.0,12.2116,12.2534,12.2046,12.2255,39000.0
2008-08-01 15:20:00,17.57,17.57,17.51,17.53,35000.0,12.2325,12.2325,12.1907,12.2046,35000.0
2008-08-01 15:30:00,17.52,17.58,17.5,17.51,125500.0,12.1977,12.2394,12.1837,12.1907,125500.0
2008-08-01 15:40:00,17.5,17.53,17.44,17.48,104200.0,12.1837,12.2046,12.142,12.1698,104200.0
2008-08-01 15:50:00,17.48,17.51,17.45,17.49,64000.0,12.1698,12.1907,12.1489,12.1768,64000.0
2008-08-04 09:30:00,17.53,17.59,17.42,17.42,33400.0,12.2046,12.2464,12.128,12.128,33400.0
2008-08-04 09:40:00,17.43,17.45,17.23,17.24,50000.0,12.135,12.1489,11.9958,12.0027,50000.0
2008-08-04 09:50:00,17.25,17.32,17.22,17.27,16600.0,12.0097,12.0584,11.9888,12.0236,16600.0
2008-08-04 10:00:00,17.27,17.31,17.22,17.22,16100.0,12.0236,12.0515,11.9888,11.9888,16100.0
2008-08-04 10:10:00,17.21,17.23,17.16,17.17,58100.0,11.9818,11.9958,11.947,11.954,58100.0
2008-08-04 10:20:00,17.16,17.28,17.1,17.21,36100.0,11.947,12.0306,11.9053,11.9818,36100.0
2008-08-04 10:30:00,17.21,17.21,17.15,17.19,10600.0,11.9818,11.9818,11.9401,11.9679,10600.0
2008-08-04 10:40:00,17.18,17.19,16.98,17.0,76200.0,11.9609,11.9679,11.8217,11.8356,76200.0
2008-08-04 10:50:00,17.0,17.0,16.98,16.99,21700.0,11.8356,11.8356,11.8217,11.8287,21700.0
2008-08-04 11:00:00,16.99,17.06,16.95,17.06,58700.0,11.8287,11.8774,11.8008,11.8774,58700.0
2008-08-04 11:10:00,17.06,17.08,17.02,17.07,40800.0,11.8774,11.8913,11.8496,11.8844,40800.0
2008-08-04 11:20:00,17.06,17.13,17.01,17.07,19500.0,11.8774,11.9261,11.8426,11.8844,19500.0
2008-08-04 11:30:00,17.05,17.25,17.05,17.25,70800.0,11.8704,12.0097,11.8704,12.0097,70800.0
2008-08-04 11:40:00,17.25,17.44,17.24,17.24,74400.0,12.0097,12.142,12.0027,12.0027,74400.0
2008-08-04 11:50:00,17.25,17.35,17.25,17.34,26700.0,12.0097,12.0793,12.0097,12.0723,26700.0
2008-08-04 12:00:00,17.36,17.39,17.27,17.34,17100.0,12.0863,12.1072,12.0236,12.0723,17100.0
2008-08-04 12:10:00,17.34,17.42,17.32,17.34,29800.0,12.0723,12.128,12.0584,12.0723,29800.0
2008-08-04 12:20:00,17.33,17.38,17.29,17.36,12300.0,12.0654,12.1002,12.0375,12.0863,12300.0
2008-08-04 12:30:00,17.37,17.47,17.34,17.38,34600.0,12.0932,12.1628,12.0723,12.1002,34600.0
2008-08-04 12:40:00,17.38,17.51,17.38,17.46,70000.0,12.1002,12.1907,12.1002,12.1559,70000.0
2008-08-04 12:50:00,17.45,17.53,17.41,17.47,70200.0,12.1489,12.2046,12.1211,12.1628,70200.0
2008-08-04 13:00:00,17.47,17.49,17.43,17.47,21400.0,12.1628,12.1768,12.135,12.1628,21400.0
2008-08-04 13:10:00,17.48,17.53,17.45,17.5,23300.0,12.1698,12.2046,12.1489,12.1837,23300.0
2008-08-04 13:20:00,17.5,17.58,17.48,17.57,63100.0,12.1837,12.2394,12.1698,12.2325,63100.0
2008-08-04 13:30:00,17.57,17.64,17.55,17.63,66400.0,12.2325,12.2812,12.2185,12.2742,66400.0
2008-08-04 13:40:00,17.62,17.66,17.59,17.64,50900.0,12.2673,12.2951,12.2464,12.2812,50900.0
2008-08-04 13:50:00,17.64,17.65,17.55,17.63,26900.0,12.2812,12.2882,12.2185,12.2742,26900.0
2008-08-04 14:00:00,17.63,17.7,17.62,17.65,104800.0,12.2742,12.323,12.2673,12.2882,104800.0
2008-08-04 14:10:00,17.65,17.78,17.65,17.78,70300.0,12.2882,12.3787,12.2882,12.3787,70300.0
2008-08-04 14:20:00,17.78,17.87,17.74,17.86,124500.0,12.3787,12.4413,12.3508,12.4344,124500.0
2008-08-04 14:30:00,17.87,17.92,17.83,17.88,78200.0,12.4413,12.4761,12.4135,12.4483,78200.0
2008-08-04 14:40:00,17.89,17.92,17.85,17.91,49200.0,12.4553,12.4761,12.4274,12.4692,49200.0
2008-08-04 14:50:00,17.91,17.94,17.88,17.92,72800.0,12.4692,12.4901,12.4483,12.4761,72800.0
2008-08-04 15:00:00,17.92,17.96,17.91,17.96,77200.0,12.4761,12.504,12.4692,12.504,77200.0
2008-08-04 15:10:00,17.96,17.97,17.93,17.96,80800.0,12.504,12.511,12.4831,12.504,80800.0
2008-08-04 15:20:00,17.95,17.95,17.89,17.91,85800.0,12.497,12.497,12.4553,12.4692,85800.0
2008-08-04 15:30:00,17.91,17.95,17.91,17.94,68600.0,12.4692,12.497,12.4692,12.4901,68600.0
2008-08-04 15:40:00,17.94,17.94,17.79,17.89,133600.0,12.4901,12.4901,12.3856,12.4553,133600.0
2008-08-04 15:50:00,17.89,18.02,17.86,17.95,310400.0,12.4553,12.5458,12.4344,12.497,310400.0
2008-08-05 09:30:00,18.06,18.64,18.06,18.55,139200.0,12.5736,12.9774,12.5736,12.9148,139200.0
2008-08-05 09:40:00,18.55,18.57,18.35,18.39,139300.0,12.9148,12.9287,12.7755,12.8034,139300.0
2008-08-05 09:50:00,18.38,19.09,18.37,19.05,115200.0,12.7964,13.2907,12.7894,13.2629,115200.0
2008-08-05 10:00:00,18.98,19.33,18.95,18.99,198500.0,13.2141,13.4578,13.1932,13.2211,198500.0
2008-08-05 10:10:00,18.99,19.17,18.89,19.01,72500.0,13.2211,13.3464,13.1515,13.235,72500.0
2008-08-05 10:20:00,19.01,19.03,18.89,18.93,57900.0,13.235,13.2489,13.1515,13.1793,57900.0
2008-08-05 10:30:00,18.91,18.95,18.76,18.82,60600.0,13.1654,13.1932,13.061,13.1027,60600.0
2008-08-05 10:40:00,18.84,18.91,18.83,18.89,30600.0,13.1167,13.1654,13.1097,13.1515,30600.0
2008-08-05 10:50:00,18.89,18.94,18.88,18.89,33300.0,13.1515,13.1863,13.1445,13.1515,33300.0
2008-08-05 11:00:00,18.89,19.0,18.87,19.0,37200.0,13.1515,13.2281,13.1375,13.2281,37200.0
2008-08-05 11:10:00,19.0,19.0,18.87,18.89,64700.0,13.2281,13.2281,13.1375,13.1515,64700.0
2008-08-05 11:20:00,18.89,19.04,18.88,19.01,45100.0,13.1515,13.2559,13.1445,13.235,45100.0
2008-08-05 11:30:00,19.01,19.02,18.92,18.96,56500.0,13.235,13.242,13.1724,13.2002,56500.0
2008-08-05 11:40:00,18.96,19.12,18.94,19.09,57100.0,13.2002,13.3116,13.1863,13.2907,57100.0
2008-08-05 11:50:00,19.09,19.16,19.08,19.16,38800.0,13.2907,13.3394,13.2838,13.3394,38800.0
2008-08-05 12:00:00,19.16,19.16,19.07,19.1,74700.0,13.3394,13.3394,13.2768,13.2977,74700.0
2008-08-05 12:10:00,19.09,19.13,19.05,19.07,69700.0,13.2907,13.3186,13.2629,13.2768,69700.0
2008-08-05 12:20:00,19.06,19.1,19.01,19.01,60300.0,13.2698,13.2977,13.235,13.235,60300.0
2008-08-05 12:30:00,19.01,19.03,18.91,18.95,27600.0,13.235,13.2489,13.1654,13.1932,27600.0
2008-08-05 12:40:00,18.96,18.99,18.91,18.99,75000.0,13.2002,13.2211,13.1654,13.2211,75000.0
2008-08-05 12:50:00,18.99,19.04,18.94,18.99,39800.0,13.2211,13.2559,13.1863,13.2211,39800.0
2008-08-05 13:00:00,18.99,19.02,18.96,19.0,28100.0,13.2211,13.242,13.2002,13.2281,28100.0
2008-08-05 13:10:00,19.0,19.0,18.96,18.97,13600.0,13.2281,13.2281,13.2002,13.2072,13600.0
2008-08-05 13:20:00,18.97,18.99,18.96,18.99,36300.0,13.2072,13.2211,13.2002,13.2211,36300.0
2008-08-05 13:30:00,18.99,18.99,18.96,18.98,42800.0,13.2211,13.2211,13.2002,13.2141,42800.0
2008-08-05 13:40:00,18.97,19.0,18.97,18.98,26300.0,13.2072,13.2281,13.2072,13.2141,26300.0
2008-08-05 13:50:00,18.98,19.13,18.98,19.1,53100.0,13.2141,13.3186,13.2141,13.2977,53100.0
2008-08-05 14:00:00,19.11,19.11,19.03,19.05,60800.0,13.3046,13.3046,13.2489,13.2629,60800.0
2008-08-05 14:10:00,19.05,19.25,19.04,19.18,91500.0,13.2629,13.4021,13.2559,13.3534,91500.0
2008-08-05 14:20:00,19.17,19.29,19.05,19.28,148700.0,13.3464,13.43,13.2629,13.423,148700.0
2008-08-05 14:30:00,19.28,19.3,19.2,19.25,69000.0,13.423,13.4369,13.3673,13.4021,69000.0
2008-08-05 14:40:00,19.25,19.45,19.25,19.45,71700.0,13.4021,13.5414,13.4021,13.5414,71700.0
2008-08-05 14:50:00,19.45,19.45,19.32,19.32,45100.0,13.5414,13.5414,13.4508,13.4508,45100.0
2008-08-05 15:00:00,19.32,19.36,19.29,19.3,59300.0,13.4508,13.4787,13.43,13.4369,59300.0
2008-08-05 15:10:00,19.3,19.43,19.28,19.42,113900.0,13.4369,13.5274,13.423,13.5205,113900.0
2008-08-05 15:20:00,19.43,19.49,19.35,19.42,88500.0,13.5274,13.5692,13.4717,13.5205,88500.0
2008-08-05 15:30:00,19.42,19.43,19.34,19.4,67300.0,13.5205,13.5274,13.4648,13.5065,67300.0
2008-08-05 15:40:00,19.39,19.49,19.39,19.42,126000.0,13.4996,13.5692,13.4996,13.5205,126000.0
2008-08-05 15:50:00,19.42,19.45,19.36,19.44,222400.0,13.5205,13.5414,13.4787,13.5344,222400.0
2008-08-06 09:30:00,19.39,19.41,19.13,19.14,109200.0,13.4996,13.5135,13.3186,13.3255,109200.0
2008-08-06 09:40:00,19.14,19.15,18.95,18.99,161600.0,13.3255,13.3325,13.1932,13.2211,161600.0
2008-08-06 09:50:00,18.99,19.01,18.82,18.91,128100.0,13.2211,13.235,13.1027,13.1654,128100.0
2008-08-06 10:00:00,18.9,18.92,18.74,18.76,93700.0,13.1584,13.1724,13.047,13.061,93700.0
2008-08-06 10:10:00,18.76,18.79,18.71,18.73,71800.0,13.061,13.0819,13.0262,13.0401,71800.0
2008-08-06 10:20:00,18.75,18.77,18.65,18.65,88300.0,13.054,13.0679,12.9844,12.9844,88300.0
2008-08-06 10:30:00,18.67,18.9,18.64,18.74,127100.0,12.9983,13.1584,12.9774,13.047,127100.0
2008-08-06 10:40:00,18.75,18.76,18.57,18.7,87100.0,13.054,13.061,12.9287,13.0192,87100.0
2008-08-06 10:50:00,18.7,18.72,18.57,18.7,58100.0,13.0192,13.0331,12.9287,13.0192,58100.0
2008-08-06 11:00:00,18.69,18.73,18.62,18.64,49000.0,13.0122,13.0401,12.9635,12.9774,49000.0
2008-08-06 11:10:00,18.62,18.82,18.62,18.71,35100.0,12.9635,13.1027,12.9635,13.0262,35100.0
2008-08-06 11:20:00,18.7,18.9,18.69,18.88,46400.0,13.0192,13.1584,13.0122,13.1445,46400.0
2008-08-06 11:30:00,18.87,18.92,18.73,18.91,71900.0,13.1375,13.1724,13.0401,13.1654,71900.0
2008-08-06 11:40:00,18.91,18.91,18.7,18.74,43200.0,13.1654,13.1654,13.0192,13.047,43200.0
2008-08-06 11:50:00,18.72,18.74,18.6,18.65,38300.0,13.0331,13.047,12.9496,12.9844,38300.0
2008-08-06 12:00:00,18.65,18.66,18.56,18.57,65800.0,12.9844,12.9913,12.9217,12.9287,65800.0
2008-08-06 12:10:00,18.56,18.62,18.56,18.62,56500.0,12.9217,12.9635,12.9217,12.9635,56500.0
2008-08-06 12:20:00,18.63,18.73,18.6,18.72,85600.0,12.9705,13.0401,12.9496,13.0331,85600.0
2008-08-06 12:30:00,18.72,18.74,18.61,18.68,31400.0,13.0331,13.047,12.9565,13.0053,31400.0
2008-08-06 12:40:00,18.68,18.72,18.58,18.59,125100.0,13.0053,13.0331,12.9356,12.9426,125100.0
2008-08-06 12:50:00,18.58,18.62,18.5,18.56,29200.0,12.9356,12.9635,12.8799,12.9217,29200.0
2008-08-06 13:00:00,18.55,18.59,18.51,18.59,19600.0,12.9148,12.9426,12.8869,12.9426,19600.0
2008-08-06 13:10:00,18.57,18.65,18.57,18.63,17800.0,12.9287,12.9844,12.9287,12.9705,17800.0
2008-08-06 13:20:00,18.64,18.71,18.61,18.67,21600.0,12.9774,13.0262,12.9565,12.9983,21600.0
2008-08-06 13:30:00,18.67,18.72,18.63,18.65,28500.0,12.9983,13.0331,12.9705,12.9844,28500.0
2008-08-06 13:40:00,18.63,18.66,18.59,18.61,24700.0,12.9705,12.9913,12.9426,12.9565,24700.0
2008-08-06 13:50:00,18.6,18.63,18.5,18.62,40600.0,12.9496,12.9705,12.8799,12.9635,40600.0
2008-08-06 14:00:00,18.63,18.65,18.58,18.59,36700.0,12.9705,12.9844,12.9356,12.9426,36700.0
2008-08-06 14:10:00,18.59,18.75,18.59,18.7,48300.0,12.9426,13.054,12.9426,13.0192,48300.0
2008-08-06 14:20:00,18.7,18.74,18.67,18.68,43900.0,13.0192,13.047,12.9983,13.0053,43900.0
2008-08-06 14:30:00,18.68,18.76,18.68,18.7,49800.0,13.0053,13.061,13.0053,13.0192,49800.0
2008-08-06 14:40:00,18.7,18.76,18.65,18.7,95000.0,13.0192,13.061,12.9844,13.0192,95000.0
2008-08-06 14:50:00,18.71,18.73,18.67,18.69,43800.0,13.0262,13.0401,12.9983,13.0122,43800.0
2008-08-06 15:00:00,18.7,18.75,18.69,18.7,37000.0,13.0192,13.054,13.0122,13.0192,37000.0
2008-08-06 15:10:00,18.7,18.75,18.67,18.74,65900.0,13.0192,13.054,12.9983,13.047,65900.0
2008-08-06 15:20:00,18.75,18.75,18.72,18.73,35800.0,13.054,13.054,13.0331,13.0401,35800.0
2008-08-06 15:30:00,18.73,18.75,18.68,18.74,64400.0,13.0401,13.054,13.0053,13.047,64400.0
2008-08-06 15:40:00,18.73,18.75,18.69,18.74,53400.0,13.0401,13.054,13.0122,13.047,53400.0
2008-08-06 15:50:00,18.74,18.86,18.73,18.81,177100.0,13.047,13.1306,13.0401,13.0958,177100.0
2008-08-07 09:30:00,18.65,18.65,18.28,18.41,94400.0,12.9844,12.9844,12.7268,12.8173,94400.0
2008-08-07 09:40:00,18.4,18.49,18.36,18.45,59000.0,12.8103,12.873,12.7825,12.8451,59000.0
2008-08-07 09:50:00,18.46,18.57,18.39,18.43,61200.0,12.8521,12.9287,12.8034,12.8312,61200.0
2008-08-07 10:00:00,18.46,18.55,18.4,18.43,246700.0,12.8521,12.9148,12.8103,12.8312,246700.0
2008-08-07 10:10:00,18.43,18.45,18.36,18.43,102700.0,12.8312,12.8451,12.7825,12.8312,102700.0
2008-08-07 10:20:00,18.43,18.46,18.33,18.4,90500.0,12.8312,12.8521,12.7616,12.8103,90500.0
2008-08-07 10:30:00,18.4,18.42,18.3,18.38,83700.0,12.8103,12.8243,12.7407,12.7964,83700.0
2008-08-07 10:40:00,18.37,18.4,18.3,18.32,100000.0,12.7894,12.8103,12.7407,12.7546,100000.0
2008-08-07 10:50:00,18.31,18.36,18.24,18.27,43600.0,12.7477,12.7825,12.6989,12.7198,43600.0
2008-08-07 11:00:00,18.29,18.38,18.23,18.34,64000.0,12.7337,12.7964,12.692,12.7686,64000.0
2008-08-07 11:10:00,18.34,18.37,18.15,18.15,70600.0,12.7686,12.7894,12.6363,12.6363,70600.0
2008-08-07 11:20:00,18.16,18.26,18.15,18.24,40600.0,12.6432,12.7129,12.6363,12.6989,40600.0
2008-08-07 11:30:00,18.22,18.26,18.17,18.21,28900.0,12.685,12.7129,12.6502,12.678,28900.0
2008-08-07 11:40:00,18.22,18.31,18.21,18.27,30200.0,12.685,12.7477,12.678,12.7198,30200.0
2008-08-07 11:50:00,18.27,18.29,18.24,18.25,48800.0,12.7198,12.7337,12.6989,12.7059,48800.0
2008-08-07 12:00:00,18.27,18.27,18.15,18.15,66300.0,12.7198,12.7198,12.6363,12.6363,66300.0
2008-08-07 12:10:00,18.16,18.24,18.15,18.18,32800.0,12.6432,12.6989,12.6363,12.6572,32800.0
2008-08-07 12:20:00,18.18,18.25,18.17,18.25,34000.0,12.6572,12.7059,12.6502,12.7059,34000.0
2008-08-07 12:30:00,18.25,18.4,18.21,18.36,30400.0,12.7059,12.8103,12.678,12.7825,30400.0
2008-08-07 12:40:00,18.36,18.4,18.26,18.38,67800.0,12.7825,12.8103,12.7129,12.7964,67800.0
2008-08-07 12:50:00,18.39,18.4,18.26,18.39,31600.0,12.8034,12.8103,12.7129,12.8034,31600.0
2008-08-07 13:00:00,18.38,18.38,18.25,18.28,17600.0,12.7964,12.7964,12.7059,12.7268,17600.0
2008-08-07 13:10:00,18.3,18.39,18.29,18.31,43200.0,12.7407,12.8034,12.7337,12.7477,43200.0
2008-08-07 13:20:00,18.31,18.42,18.3,18.42,32600.0,12.7477,12.8243,12.7407,12.8243,32600.0
2008-08-07 13:30:00,18.41,18.43,18.35,18.38,150400.0,12.8173,12.8312,12.7755,12.7964,150400.0
2008-08-07 13:40:00,18.38,18.42,18.35,18.35,82400.0,12.7964,12.8243,12.7755,12.7755,82400.0
2008-08-07 13:50:00,18.35,18.36,18.35,18.36,42100.0,12.7755,12.7825,12.7755,12.7825,42100.0
2008-08-07 14:00:00,18.35,18.39,18.33,18.33,128200.0,12.7755,12.8034,12.7616,12.7616,128200.0
2008-08-07 14:10:00,18.34,18.43,18.33,18.4,64900.0,12.7686,12.8312,12.7616,12.8103,64900.0
2008-08-07 14:20:00,18.4,18.42,18.36,18.4,89600.0,12.8103,12.8243,12.7825,12.8103,89600.0
2008-08-07 14:30:00,18.4,18.42,18.38,18.41,66100.0,12.8103,12.8243,12.7964,12.8173,66100.0
2008-08-07 14:40:00,18.41,18.41,18.37,18.38,45900.0,12.8173,12.8173,12.7894,12.7964,45900.0
2008-08-07 14:50:00,18.38,18.42,18.34,18.36,42700.0,12.7964,12.8243,12.7686,12.7825,42700.0
2008-08-07 15:00:00,18.36,18.4,18.32,18.37,98300.0,12.7825,12.8103,12.7546,12.7894,98300.0
2008-08-07 15:10:00,18.37,18.38,18.33,18.33,58000.0,12.7894,12.7964,12.7616,12.7616,58000.0
2008-08-07 15:20:00,18.34,18.36,18.32,18.34,157400.0,12.7686,12.7825,12.7546,12.7686,157400.0
2008-08-07 15:30:00,18.34,18.34,18.24,18.3,291000.0,12.7686,12.7686,12.6989,12.7407,291000.0
2008-08-07 15:40:00,18.3,18.31,18.28,18.28,89800.0,12.7407,12.7477,12.7268,12.7268,89800.0
2008-08-07 15:50:00,18.29,18.33,18.26,18.29,114000.0,12.7337,12.7616,12.7129,12.7337,114000.0
2008-08-08 09:30:00,18.37,18.69,18.19,18.57,77200.0,12.7894,13.0122,12.6641,12.9287,77200.0
2008-08-08 09:40:00,18.58,18.82,18.43,18.82,51600.0,12.9356,13.1027,12.8312,13.1027,51600.0
2008-08-08 09:50:00,18.82,18.88,18.7,18.82,86300.0,13.1027,13.1445,13.0192,13.1027,86300.0
2008-08-08 10:00:00,18.82,18.9,18.67,18.89,65600.0,13.1027,13.1584,12.9983,13.1515,65600.0
2008-08-08 10:10:00,18.91,18.94,18.83,18.9,140200.0,13.1654,13.1863,13.1097,13.1584,140200.0
2008-08-08 10:20:00,18.9,18.91,18.76,18.8,79100.0,13.1584,13.1654,13.061,13.0888,79100.0
2008-08-08 10:30:00,18.8,18.8,18.7,18.71,82300.0,13.0888,13.0888,13.0192,13.0262,82300.0
2008-08-08 10:40:00,18.71,18.73,18.7,18.73,116600.0,13.0262,13.0401,13.0192,13.0401,116600.0
2008-08-08 10:50:00,18.73,18.74,18.7,18.73,118400.0,13.0401,13.047,13.0192,13.0401,118400.0
2008-08-08 11:00:00,18.72,18.74,18.55,18.6,55100.0,13.0331,13.047,12.9148,12.9496,55100.0
2008-08-08 11:10:00,18.61,18.78,18.6,18.76,99100.0,12.9565,13.0749,12.9496,13.061,99100.0
2008-08-08 11:20:00,18.75,18.82,18.71,18.8,15400.0,13.054,13.1027,13.0262,13.0888,15400.0
2008-08-08 11:30:00,18.81,18.9,18.81,18.89,35900.0,13.0958,13.1584,13.0958,13.1515,35900.0
2008-08-08 11:40:00,18.88,19.0,18.88,18.99,40000.0,13.1445,13.2281,13.1445,13.2211,40000.0
2008-08-08 11:50:00,18.97,19.15,18.97,19.1,50900.0,13.2072,13.3325,13.2072,13.2977,50900.0
2008-08-08 12:00:00,19.1,19.12,18.99,19.0,80800.0,13.2977,13.3116,13.2211,13.2281,80800.0
2008-08-08 12:10:00,19.0,19.11,18.99,19.08,80700.0,13.2281,13.3046,13.2211,13.2838,80700.0
2008-08-08 12:20:00,19.08,19.08,19.04,19.08,48200.0,13.2838,13.2838,13.2559,13.2838,48200.0
2008-08-08 12:30:00,19.07,19.1,19.06,19.09,91100.0,13.2768,13.2977,13.2698,13.2907,91100.0
2008-08-08 12:40:00,19.1,19.1,19.06,19.09,13600.0,13.2977,13.2977,13.2698,13.2907,13600.0
2008-08-08 12:50:00,19.09,19.1,19.06,19.07,54100.0,13.2907,13.2977,13.2698,13.2768,54100.0
2008-08-08 13:00:00,19.07,19.08,19.04,19.06,127200.0,13.2768,13.2838,13.2559,13.2698,127200.0
2008-08-08 13:10:00,19.05,19.05,18.96,19.0,66800.0,13.2629,13.2629,13.2002,13.2281,66800.0
2008-08-08 13:20:00,19.0,19.03,18.99,19.0,360600.0,13.2281,13.2489,13.2211,13.2281,360600.0
2008-08-08 13:30:00,19.0,19.05,18.96,19.01,87500.0,13.2281,13.2629,13.2002,13.235,87500.0
2008-08-08 13:40:00,19.02,19.02,18.94,18.98,251900.0,13.242,13.242,13.1863,13.2141,251900.0
2008-08-08 13:50:00,18.98,19.01,18.95,19.0,136900.0,13.2141,13.235,13.1932,13.2281,136900.0
2008-08-08 14:00:00,19.0,19.01,18.98,19.0,188500.0,13.2281,13.235,13.2141,13.2281,188500.0
2008-08-08 14:10:00,19.0,19.07,18.96,19.07,38500.0,13.2281,13.2768,13.2002,13.2768,38500.0
2008-08-08 14:20:00,19.07,19.1,18.98,19.03,123700.0,13.2768,13.2977,13.2141,13.2489,123700.0
2008-08-08 14:30:00,19.01,19.07,19.01,19.04,234500.0,13.235,13.2768,13.235,13.2559,234500.0
2008-08-08 14:40:00,19.04,19.07,18.98,19.01,217100.0,13.2559,13.2768,13.2141,13.235,217100.0
2008-08-08 14:50:00,19.02,19.14,19.01,19.09,115100.0,13.242,13.3255,13.235,13.2907,115100.0
2008-08-08 15:00:00,19.09,19.12,19.06,19.11,190400.0,13.2907,13.3116,13.2698,13.3046,190400.0
2008-08-08 15:10:00,19.1,19.17,19.1,19.16,166600.0,13.2977,13.3464,13.2977,13.3394,166600.0
2008-08-08 15:20:00,19.16,19.19,19.11,19.18,140200.0,13.3394,13.3603,13.3046,13.3534,140200.0
2008-08-08 15:30:00,19.18,19.22,19.17,19.19,105500.0,13.3534,13.3812,13.3464,13.3603,105500.0
2008-08-08 15:40:00,19.19,19.2,19.13,19.17,135500.0,13.3603,13.3673,13.3186,13.3464,135500.0
2008-08-08 15:50:00,19.17,19.18,19.09,19.12,174800.0,13.3464,13.3534,13.2907,13.3116,174800.0
2008-08-11 09:30:00,19.16,19.16,18.83,18.96,40000.0,13.3394,13.3394,13.1097,13.2002,40000.0
2008-08-11 09:40:00,18.96,19.0,18.72,18.73,98600.0,13.2002,13.2281,13.0331,13.0401,98600.0
2008-08-11 09:50:00,18.74,18.82,18.7,18.77,69700.0,13.047,13.1027,13.0192,13.0679,69700.0
2008-08-11 10:00:00,18.77,18.85,18.64,18.79,123000.0,13.0679,13.1236,12.9774,13.0819,123000.0
2008-08-11 10:10:00,18.8,18.92,18.79,18.87,72400.0,13.0888,13.1724,13.0819,13.1375,72400.0
2008-08-11 10:20:00,18.88,18.99,18.79,18.8,52700.0,13.1445,13.2211,13.0819,13.0888,52700.0
2008-08-11 10:30:00,18.81,18.88,18.78,18.8,45600.0,13.0958,13.1445,13.0749,13.0888,45600.0
2008-08-11 10:40:00,18.8,18.85,18.78,18.79,20900.0,13.0888,13.1236,13.0749,13.0819,20900.0
2008-08-11 10:50:00,18.8,18.88,18.8,18.88,45600.0,13.0888,13.1445,13.0888,13.1445,45600.0
2008-08-11 11:00:00,18.88,18.96,18.88,18.9,78800.0,13.1445,13.2002,13.1445,13.1584,78800.0
2008-08-11 11:10:00,18.91,18.93,18.76,18.9,26000.0,13.1654,13.1793,13.061,13.1584,26000.0
2008-08-11 11:20:00,18.91,18.98,18.77,18.96,47300.0,13.1654,13.2141,13.0679,13.2002,47300.0
2008-08-11 11:30:00,18.96,18.97,18.91,18.95,98200.0,13.2002,13.2072,13.1654,13.1932,98200.0
2008-08-11 11:40:00,18.95,18.98,18.89,18.97,151000.0,13.1932,13.2141,13.1515,13.2072,151000.0
2008-08-11 11:50:00,18.97,19.0,18.9,18.94,131000.0,13.2072,13.2281,13.1584,13.1863,131000.0
2008-08-11 12:00:00,18.95,18.96,18.87,18.9,110300.0,13.1932,13.2002,13.1375,13.1584,110300.0
2008-08-11 12:10:00,18.9,18.96,18.9,18.95,81300.0,13.1584,13.2002,13.1584,13.1932,81300.0
2008-08-11 12:20:00,18.95,18.97,18.92,18.95,114300.0,13.1932,13.2072,13.1724,13.1932,114300.0
2008-08-11 12:30:00,18.95,19.0,18.94,18.98,116400.0,13.1932,13.2281,13.1863,13.2141,116400.0
2008-08-11 12:40:00,18.97,18.99,18.95,18.96,123900.0,13.2072,13.2211,13.1932,13.2002,123900.0
2008-08-11 12:50:00,18.96,19.02,18.92,19.02,215100.0,13.2002,13.242,13.1724,13.242,215100.0
2008-08-11 13:00:00,19.02,19.07,19.0,19.06,132100.0,13.242,13.2768,13.2281,13.2698,132100.0
2008-08-11 13:10:00,19.06,19.15,19.04,19.14,118400.0,13.2698,13.3325,13.2559,13.3255,118400.0
2008-08-11 13:20:00,19.14,19.31,19.13,19.31,295800.0,13.3255,13.4439,13.3186,13.4439,295800.0
2008-08-11 13:30:00,19.31,19.49,19.31,19.46,199000.0,13.4439,13.5692,13.4439,13.5483,199000.0
2008-08-11 13:40:00,19.45,19.55,19.41,19.51,188900.0,13.5414,13.611,13.5135,13.5831,188900.0
2008-08-11 13:50:00,19.51,19.52,19.38,19.39,182900.0,13.5831,13.5901,13.4926,13.4996,182900.0
2008-08-11 14:00:00,19.4,19.46,19.34,19.43,134500.0,13.5065,13.5483,13.4648,13.5274,134500.0
2008-08-11 14:10:00,19.43,19.45,19.32,19.32,98100.0,13.5274,13.5414,13.4508,13.4508,98100.0
2008-08-11 14:20:00,19.32,19.33,19.16,19.16,125900.0,13.4508,13.4578,13.3394,13.3394,125900.0
2008-08-11 14:30:00,19.16,19.19,19.0,19.12,125200.0,13.3394,13.3603,13.2281,13.3116,125200.0
2008-08-11 14:40:00,19.12,19.12,18.89,18.93,69100.0,13.3116,13.3116,13.1515,13.1793,69100.0
2008-08-11 14:50:00,18.94,19.37,18.9,18.93,154300.0,13.1863,13.4857,13.1584,13.1793,154300.0
2008-08-11 15:00:00,18.92,19.01,18.92,18.98,161100.0,13.1724,13.235,13.1724,13.2141,161100.0
2008-08-11 15:10:00,18.97,18.98,18.91,18.95,60700.0,13.2072,13.2141,13.1654,13.1932,60700.0
2008-08-11 15:20:00,18.95,18.98,18.82,18.87,87900.0,13.1932,13.2141,13.1027,13.1375,87900.0
2008-08-11 15:30:00,18.86,18.86,18.72,18.79,89600.0,13.1306,13.1306,13.0331,13.0819,89600.0
2008-08-11 15:40:00,18.79,18.82,18.68,18.82,139600.0,13.0819,13.1027,13.0053,13.1027,139600.0
2008-08-11 15:50:00,18.82,18.93,18.82,18.92,121900.0,13.1027,13.1793,13.1027,13.1724,121900.0
2008-08-12 09:30:00,18.94,19.05,18.71,18.92,28700.0,13.1863,13.2629,13.0262,13.1724,28700.0
2008-08-12 09:40:00,18.91,19.02,18.83,18.88,280900.0,13.1654,13.242,13.1097,13.1445,280900.0
2008-08-12 09:50:00,18.86,18.95,18.79,18.93,37700.0,13.1306,13.1932,13.0819,13.1793,37700.0
2008-08-12 10:00:00,18.95,19.03,18.82,18.83,178300.0,13.1932,13.2489,13.1027,13.1097,178300.0
2008-08-12 10:10:00,18.84,18.9,18.78,18.81,65500.0,13.1167,13.1584,13.0749,13.0958,65500.0
2008-08-12 10:20:00,18.82,18.87,18.79,18.83,50000.0,13.1027,13.1375,13.0819,13.1097,50000.0
2008-08-12 10:30:00,18.82,18.85,18.78,18.81,95700.0,13.1027,13.1236,13.0749,13.0958,95700.0
2008-08-12 10:40:00,18.79,18.96,18.79,18.94,53700.0,13.0819,13.2002,13.0819,13.1863,53700.0
2008-08-12 10:50:00,18.94,18.95,18.87,18.91,41100.0,13.1863,13.1932,13.1375,13.1654,41100.0
2008-08-12 11:00:00,18.92,18.98,18.8,18.92,57900.0,13.1724,13.2141,13.0888,13.1724,57900.0
2008-08-12 11:10:00,18.93,18.96,18.91,18.92,73500.0,13.1793,13.2002,13.1654,13.1724,73500.0
2008-08-12 11:20:00,18.93,18.96,18.85,18.95,74300.0,13.1793,13.2002,13.1236,13.1932,74300.0
2008-08-12 11:30:00,18.95,18.95,18.82,18.83,39500.0,13.1932,13.1932,13.1027,13.1097,39500.0
2008-08-12 11:40:00,18.85,18.98,18.81,18.92,31100.0,13.1236,13.2141,13.0958,13.1724,31100.0
2008-08-12 11:50:00,18.92,18.98,18.86,18.94,56400.0,13.1724,13.2141,13.1306,13.1863,56400.0
2008-08-12 12:00:00,18.94,18.96,18.91,18.91,48600.0,13.1863,13.2002,13.1654,13.1654,48600.0
2008-08-12 12:10:00,18.9,18.96,18.89,18.93,23100.0,13.1584,13.2002,13.1515,13.1793,23100.0
2008-08-12 12:20:00,18.94,18.95,18.91,18.92,22700.0,13.1863,13.1932,13.1654,13.1724,22700.0
2008-08-12 12:30:00,18.93,18.94,18.78,18.8,33200.0,13.1793,13.1863,13.0749,13.0888,33200.0
2008-08-12 12:40:00,18.79,18.87,18.78,18.83,27000.0,13.0819,13.1375,13.0749,13.1097,27000.0
2008-08-12 12:50:00,18.83,18.88,18.8,18.88,21000.0,13.1097,13.1445,13.0888,13.1445,21000.0
2008-08-12 13:00:00,18.88,18.9,18.81,18.84,21800.0,13.1445,13.1584,13.0958,13.1167,21800.0
2008-08-12 13:10:00,18.85,18.88,18.8,18.8,48500.0,13.1236,13.1445,13.0888,13.0888,48500.0
2008-08-12 13:20:00,18.8,18.81,18.71,18.74,83100.0,13.0888,13.0958,13.0262,13.047,83100.0
2008-08-12 13:30:00,18.74,18.77,18.68,18.68,54800.0,13.047,13.0679,13.0053,13.0053,54800.0
2008-08-12 13:40:00,18.68,18.68,18.63,18.65,34300.0,13.0053,13.0053,12.9705,12.9844,34300.0
2008-08-12 13:50:00,18.64,18.65,18.56,18.63,131400.0,12.9774,12.9844,12.9217,12.9705,131400.0
2008-08-12 14:00:00,18.63,18.69,18.61,18.61,31600.0,12.9705,13.0122,12.9565,12.9565,31600.0
2008-08-12 14:10:00,18.61,18.68,18.61,18.65,23100.0,12.9565,13.0053,12.9565,12.9844,23100.0
2008-08-12 14:20:00,18.65,18.76,18.63,18.72,37000.0,12.9844,13.061,12.9705,13.0331,37000.0
2008-08-12 14:30:00,18.72,18.74,18.69,18.72,30000.0,13.0331,13.047,13.0122,13.0331,30000.0
2008-08-12 14:40:00,18.72,18.75,18.71,18.71,21100.0,13.0331,13.054,13.0262,13.0262,21100.0
2008-08-12 14:50:00,18.71,18.74,18.68,18.69,32500.0,13.0262,13.047,13.0053,13.0122,32500.0
2008-08-12 15:00:00,18.68,18.74,18.61,18.62,75700.0,13.0053,13.047,12.9565,12.9635,75700.0
2008-08-12 15:10:00,18.62,18.66,18.53,18.61,75600.0,12.9635,12.9913,12.9008,12.9565,75600.0
2008-08-12 15:20:00,18.61,18.7,18.6,18.64,55300.0,12.9565,13.0192,12.9496,12.9774,55300.0
2008-08-12 15:30:00,18.65,18.67,18.56,18.62,64600.0,12.9844,12.9983,12.9217,12.9635,64600.0
2008-08-12 15:40:00,18.62,18.78,18.58,18.76,130000.0,12.9635,13.0749,12.9356,13.061,130000.0
2008-08-12 15:50:00,18.76,18.77,18.72,18.76,104300.0,13.061,13.0679,13.0331,13.061,104300.0
2008-08-13 09:30:00,18.78,18.78,18.33,18.48,52200.0,13.0749,13.0749,12.7616,12.866,52200.0
2008-08-13 09:40:00,18.48,18.5,18.37,18.42,94300.0,12.866,12.8799,12.7894,12.8243,94300.0
2008-08-13 09:50:00,18.42,18.49,18.34,18.46,33100.0,12.8243,12.873,12.7686,12.8521,33100.0
2008-08-13 10:00:00,18.46,18.62,18.42,18.46,34900.0,12.8521,12.9635,12.8243,12.8521,34900.0
2008-08-13 10:10:00,18.45,18.45,18.38,18.39,16700.0,12.8451,12.8451,12.7964,12.8034,16700.0
2008-08-13 10:20:00,18.39,18.43,18.32,18.32,50300.0,12.8034,12.8312,12.7546,12.7546,50300.0
2008-08-13 10:30:00,18.32,18.32,18.13,18.15,80700.0,12.7546,12.7546,12.6223,12.6363,80700.0
2008-08-13 10:40:00,18.15,18.21,18.01,18.04,128100.0,12.6363,12.678,12.5388,12.5597,128100.0
2008-08-13 10:50:00,18.04,18.16,18.01,18.16,51500.0,12.5597,12.6432,12.5388,12.6432,51500.0
2008-08-13 11:00:00,18.16,18.16,18.0,18.0,45700.0,12.6432,12.6432,12.5318,12.5318,45700.0
2008-08-13 11:10:00,18.0,18.07,17.94,18.03,71200.0,12.5318,12.5806,12.4901,12.5527,71200.0
2008-08-13 11:20:00,18.05,18.05,18.01,18.02,44000.0,12.5667,12.5667,12.5388,12.5458,44000.0
2008-08-13 11:30:00,18.01,18.01,17.82,17.83,53600.0,12.5388,12.5388,12.4065,12.4135,53600.0
2008-08-13 11:40:00,17.84,17.84,17.73,17.74,59200.0,12.4204,12.4204,12.3439,12.3508,59200.0
2008-08-13 11:50:00,17.74,17.75,17.65,17.67,55600.0,12.3508,12.3578,12.2882,12.3021,55600.0
2008-08-13 12:00:00,17.66,17.77,17.64,17.64,63900.0,12.2951,12.3717,12.2812,12.2812,63900.0
2008-08-13 12:10:00,17.64,17.64,17.57,17.61,48800.0,12.2812,12.2812,12.2325,12.2603,48800.0
2008-08-13 12:20:00,17.6,17.66,17.57,17.62,34500.0,12.2534,12.2951,12.2325,12.2673,34500.0
2008-08-13 12:30:00,17.62,17.77,17.61,17.74,46000.0,12.2673,12.3717,12.2603,12.3508,46000.0
2008-08-13 12:40:00,17.73,17.77,17.73,17.74,20900.0,12.3439,12.3717,12.3439,12.3508,20900.0
2008-08-13 12:50:00,17.75,17.86,17.73,17.85,31200.0,12.3578,12.4344,12.3439,12.4274,31200.0
2008-08-13 13:00:00,17.85,17.86,17.74,17.75,36200.0,12.4274,12.4344,12.3508,12.3578,36200.0
2008-08-13 13:10:00,17.73,17.75,17.64,17.68,69100.0,12.3439,12.3578,12.2812,12.3091,69100.0
2008-08-13 13:20:00,17.66,17.87,17.65,17.85,53900.0,12.2951,12.4413,12.2882,12.4274,53900.0
2008-08-13 13:30:00,17.85,17.97,17.85,17.93,43900.0,12.4274,12.511,12.4274,12.4831,43900.0
2008-08-13 13:40:00,17.93,17.97,17.83,17.83,35500.0,12.4831,12.511,12.4135,12.4135,35500.0
2008-08-13 13:50:00,17.82,18.02,17.81,17.96,37200.0,12.4065,12.5458,12.3996,12.504,37200.0
2008-08-13 14:00:00,17.96,18.02,17.9,17.98,67000.0,12.504,12.5458,12.4622,12.5179,67000.0
2008-08-13 14:10:00,18.0,18.04,17.96,18.04,43100.0,12.5318,12.5597,12.504,12.5597,43100.0
2008-08-13 14:20:00,18.04,18.09,17.99,18.04,49700.0,12.5597,12.5945,12.5249,12.5597,49700.0
2008-08-13 14:30:00,18.04,18.09,18.02,18.08,21000.0,12.5597,12.5945,12.5458,12.5875,21000.0
2008-08-13 14:40:00,18.08,18.21,18.07,18.18,40100.0,12.5875,12.678,12.5806,12.6572,40100.0
2008-08-13 14:50:00,18.18,18.31,18.17,18.31,48700.0,12.6572,12.7477,12.6502,12.7477,48700.0
2008-08-13 15:00:00,18.3,18.35,18.25,18.26,84900.0,12.7407,12.7755,12.7059,12.7129,84900.0
2008-08-13 15:10:00,18.26,18.32,18.22,18.25,62100.0,12.7129,12.7546,12.685,12.7059,62100.0
2008-08-13 15:20:00,18.25,18.27,18.15,18.23,84200.0,12.7059,12.7198,12.6363,12.692,84200.0
2008-08-13 15:30:00,18.24,18.27,18.14,18.17,111500.0,12.6989,12.7198,12.6293,12.6502,111500.0
2008-08-13 15:40:00,18.17,18.25,18.14,18.23,100000.0,12.6502,12.7059,12.6293,12.692,100000.0
2008-08-13 15:50:00,18.24,18.41,18.2,18.35,237600.0,12.6989,12.8173,12.6711,12.7755,237600.0
2008-08-14 09:30:00,18.3,18.54,18.2,18.5,149200.0,12.7407,12.9078,12.6711,12.8799,149200.0
2008-08-14 09:40:00,18.51,18.62,18.41,18.45,113300.0,12.8869,12.9635,12.8173,12.8451,113300.0
2008-08-14 09:50:00,18.45,18.6,18.36,18.44,146400.0,12.8451,12.9496,12.7825,12.8382,146400.0
2008-08-14 10:00:00,18.44,18.54,18.4,18.48,308000.0,12.8382,12.9078,12.8103,12.866,308000.0
2008-08-14 10:10:00,18.49,18.6,18.47,18.55,72000.0,12.873,12.9496,12.8591,12.9148,72000.0
2008-08-14 10:20:00,18.54,18.62,18.5,18.58,87000.0,12.9078,12.9635,12.8799,12.9356,87000.0
2008-08-14 10:30:00,18.59,18.87,18.59,18.86,98200.0,12.9426,13.1375,12.9426,13.1306,98200.0
2008-08-14 10:40:00,18.88,18.95,18.75,18.77,97800.0,13.1445,13.1932,13.054,13.0679,97800.0
2008-08-14 10:50:00,18.77,18.83,18.68,18.83,53900.0,13.0679,13.1097,13.0053,13.1097,53900.0
2008-08-14 11:00:00,18.82,18.82,18.73,18.8,60800.0,13.1027,13.1027,13.0401,13.0888,60800.0
2008-08-14 11:10:00,18.8,18.8,18.67,18.75,152700.0,13.0888,13.0888,12.9983,13.054,152700.0
2008-08-14 11:20:00,18.77,18.79,18.7,18.76,40300.0,13.0679,13.0819,13.0192,13.061,40300.0
2008-08-14 11:30:00,18.75,18.78,18.68,18.73,51700.0,13.054,13.0749,13.0053,13.0401,51700.0
2008-08-14 11:40:00,18.75,18.78,18.69,18.75,29800.0,13.054,13.0749,13.0122,13.054,29800.0
2008-08-14 11:50:00,18.75,18.8,18.73,18.74,63800.0,13.054,13.0888,13.0401,13.047,63800.0
2008-08-14 12:00:00,18.74,18.9,18.7,18.83,355800.0,13.047,13.1584,13.0192,13.1097,355800.0
2008-08-14 12:10:00,18.83,18.89,18.75,18.87,77100.0,13.1097,13.1515,13.054,13.1375,77100.0
2008-08-14 12:20:00,18.89,18.94,18.85,18.89,54800.0,13.1515,13.1863,13.1236,13.1515,54800.0
2008-08-14 12:30:00,18.9,19.05,18.87,18.97,153700.0,13.1584,13.2629,13.1375,13.2072,153700.0
2008-08-14 12:40:00,18.98,19.1,18.96,19.07,69900.0,13.2141,13.2977,13.2002,13.2768,69900.0
2008-08-14 12:50:00,19.07,19.1,18.97,18.97,46700.0,13.2768,13.2977,13.2072,13.2072,46700.0
2008-08-14 13:00:00,18.96,18.99,18.48,18.89,37600.0,13.2002,13.2211,12.866,13.1515,37600.0
2008-08-14 13:10:00,18.89,18.96,18.86,18.94,32900.0,13.1515,13.2002,13.1306,13.1863,32900.0
2008-08-14 13:20:00,18.94,18.95,18.9,18.93,57800.0,13.1863,13.1932,13.1584,13.1793,57800.0
2008-08-14 13:30:00,18.92,18.93,18.88,18.88,61900.0,13.1724,13.1793,13.1445,13.1445,61900.0
2008-08-14 13:40:00,18.89,18.92,18.78,18.82,51100.0,13.1515,13.1724,13.0749,13.1027,51100.0
2008-08-14 13:50:00,18.84,18.87,18.81,18.84,36100.0,13.1167,13.1375,13.0958,13.1167,36100.0
2008-08-14 14:00:00,18.85,18.9,18.79,18.85,91200.0,13.1236,13.1584,13.0819,13.1236,91200.0
2008-08-14 14:10:00,18.85,18.9,18.8,18.84,55100.0,13.1236,13.1584,13.0888,13.1167,55100.0
2008-08-14 14:20:00,18.85,18.85,18.74,18.78,40300.0,13.1236,13.1236,13.047,13.0749,40300.0
2008-08-14 14:30:00,18.78,18.87,18.77,18.84,22400.0,13.0749,13.1375,13.0679,13.1167,22400.0
2008-08-14 14:40:00,18.84,18.88,18.77,18.79,46600.0,13.1167,13.1445,13.0679,13.0819,46600.0
2008-08-14 14:50:00,18.79,18.86,18.78,18.79,25300.0,13.0819,13.1306,13.0749,13.0819,25300.0
2008-08-14 15:00:00,18.79,18.83,18.75,18.8,59200.0,13.0819,13.1097,13.054,13.0888,59200.0
2008-08-14 15:10:00,18.8,18.86,18.76,18.83,61900.0,13.0888,13.1306,13.061,13.1097,61900.0
2008-08-14 15:20:00,18.84,18.86,18.65,18.69,62000.0,13.1167,13.1306,12.9844,13.0122,62000.0
2008-08-14 15:30:00,18.7,18.74,18.63,18.72,110600.0,13.0192,13.047,12.9705,13.0331,110600.0
2008-08-14 15:40:00,18.72,18.76,18.6,18.64,68500.0,13.0331,13.061,12.9496,12.9774,68500.0
2008-08-14 15:50:00,18.65,18.67,18.59,18.64,75700.0,12.9844,12.9983,12.9426,12.9774,75700.0
2008-08-15 09:30:00,18.71,19.03,18.7,18.8,80800.0,13.0262,13.2489,13.0192,13.0888,80800.0
2008-08-15 09:40:00,18.82,19.06,18.78,18.91,54100.0,13.1027,13.2698,13.0749,13.1654,54100.0
2008-08-15 09:50:00,18.91,18.92,18.71,18.89,53400.0,13.1654,13.1724,13.0262,13.1515,53400.0
2008-08-15 10:00:00,18.9,18.99,18.88,18.96,161100.0,13.1584,13.2211,13.1445,13.2002,161100.0
2008-08-15 10:10:00,18.96,19.02,18.75,18.77,193400.0,13.2002,13.242,13.054,13.0679,193400.0
2008-08-15 10:20:00,18.78,18.84,18.68,18.68,66300.0,13.0749,13.1167,13.0053,13.0053,66300.0
2008-08-15 10:30:00,18.68,18.81,18.67,18.75,79800.0,13.0053,13.0958,12.9983,13.054,79800.0
2008-08-15 10:40:00,18.77,18.84,18.76,18.83,43200.0,13.0679,13.1167,13.061,13.1097,43200.0
2008-08-15 10:50:00,18.83,18.93,18.83,18.85,91600.0,13.1097,13.1793,13.1097,13.1236,91600.0
2008-08-15 11:00:00,18.84,18.84,18.71,18.76,40300.0,13.1167,13.1167,13.0262,13.061,40300.0
2008-08-15 11:10:00,18.75,18.84,18.75,18.78,62000.0,13.054,13.1167,13.054,13.0749,62000.0
2008-08-15 11:20:00,18.78,18.88,18.76,18.85,24900.0,13.0749,13.1445,13.061,13.1236,24900.0
2008-08-15 11:30:00,18.85,18.91,18.74,18.77,72000.0,13.1236,13.1654,13.047,13.0679,72000.0
2008-08-15 11:40:00,18.76,18.76,18.7,18.73,29800.0,13.061,13.061,13.0192,13.0401,29800.0
2008-08-15 11:50:00,18.73,18.78,18.7,18.76,55200.0,13.0401,13.0749,13.0192,13.061,55200.0
2008-08-15 12:00:00,18.77,18.83,18.75,18.8,34200.0,13.0679,13.1097,13.054,13.0888,34200.0
2008-08-15 12:10:00,18.81,18.9,18.73,18.9,65000.0,13.0958,13.1584,13.0401,13.1584,65000.0
2008-08-15 12:20:00,18.9,18.93,18.72,18.73,136000.0,13.1584,13.1793,13.0331,13.0401,136000.0
2008-08-15 12:30:00,18.76,18.95,18.75,18.95,42300.0,13.061,13.1932,13.054,13.1932,42300.0
2008-08-15 12:40:00,18.94,18.95,18.81,18.81,76900.0,13.1863,13.1932,13.0958,13.0958,76900.0
2008-08-15 12:50:00,18.81,18.92,18.8,18.88,47300.0,13.0958,13.1724,13.0888,13.1445,47300.0
2008-08-15 13:00:00,18.89,18.94,18.83,18.93,28500.0,13.1515,13.1863,13.1097,13.1793,28500.0
2008-08-15 13:10:00,18.93,18.95,18.87,18.91,22800.0,13.1793,13.1932,13.1375,13.1654,22800.0
2008-08-15 13:20:00,18.91,18.94,18.9,18.92,38300.0,13.1654,13.1863,13.1584,13.1724,38300.0
2008-08-15 13:30:00,18.92,18.95,18.88,18.89,56100.0,13.1724,13.1932,13.1445,13.1515,56100.0
2008-08-15 13:40:00,18.89,18.99,18.89,18.96,22500.0,13.1515,13.2211,13.1515,13.2002,22500.0
2008-08-15 13:50:00,18.97,18.97,18.94,18.97,38800.0,13.2072,13.2072,13.1863,13.2072,38800.0
2008-08-15 14:00:00,18.96,18.96,18.84,18.84,19900.0,13.2002,13.2002,13.1167,13.1167,19900.0
2008-08-15 14:10:00,18.84,18.87,18.81,18.83,26800.0,13.1167,13.1375,13.0958,13.1097,26800.0
2008-08-15 14:20:00,18.85,18.86,18.77,18.81,53600.0,13.1236,13.1306,13.0679,13.0958,53600.0
2008-08-15 14:30:00,18.82,18.83,18.75,18.76,29900.0,13.1027,13.1097,13.054,13.061,29900.0
2008-08-15 14:40:00,18.75,18.77,18.73,18.76,34100.0,13.054,13.0679,13.0401,13.061,34100.0
2008-08-15 14:50:00,18.76,18.79,18.74,18.78,33600.0,13.061,13.0819,13.047,13.0749,33600.0
2008-08-15 15:00:00,18.77,18.89,18.77,18.89,49400.0,13.0679,13.1515,13.0679,13.1515,49400.0
2008-08-15 15:10:00,18.89,18.91,18.88,18.9,74600.0,13.1515,13.1654,13.1445,13.1584,74600.0
2008-08-15 15:20:00,18.91,18.95,18.89,18.92,93900.0,13.1654,13.1932,13.1515,13.1724,93900.0
2008-08-15 15:30:00,18.93,18.93,18.86,18.86,166600.0,13.1793,13.1793,13.1306,13.1306,166600.0
2008-08-15 15:40:00,18.87,18.9,18.75,18.77,157400.0,13.1375,13.1584,13.054,13.0679,157400.0
2008-08-15 15:50:00,18.76,18.9,18.76,18.8,167400.0,13.061,13.1584,13.061,13.0888,167400.0
2008-08-18 09:30:00,19.1,19.1,18.59,18.86,258400.0,13.2977,13.2977,12.9426,13.1306,258400.0
2008-08-18 09:40:00,18.86,18.95,18.68,18.73,167500.0,13.1306,13.1932,13.0053,13.0401,167500.0
2008-08-18 09:50:00,18.73,18.75,18.6,18.74,81200.0,13.0401,13.054,12.9496,13.047,81200.0
2008-08-18 10:00:00,18.72,18.76,18.6,18.6,65900.0,13.0331,13.061,12.9496,12.9496,65900.0
2008-08-18 10:10:00,18.6,18.73,18.57,18.59,69200.0,12.9496,13.0401,12.9287,12.9426,69200.0
2008-08-18 10:20:00,18.6,18.76,18.58,18.73,52700.0,12.9496,13.061,12.9356,13.0401,52700.0
2008-08-18 10:30:00,18.73,18.76,18.61,18.7,83000.0,13.0401,13.061,12.9565,13.0192,83000.0
2008-08-18 10:40:00,18.7,18.77,18.63,18.63,53200.0,13.0192,13.0679,12.9705,12.9705,53200.0
2008-08-18 10:50:00,18.64,18.9,18.64,18.87,79700.0,12.9774,13.1584,12.9774,13.1375,79700.0
2008-08-18 11:00:00,18.87,18.95,18.79,18.92,78300.0,13.1375,13.1932,13.0819,13.1724,78300.0
2008-08-18 11:10:00,18.92,18.94,18.81,18.88,103800.0,13.1724,13.1863,13.0958,13.1445,103800.0
2008-08-18 11:20:00,18.88,18.89,18.8,18.84,103400.0,13.1445,13.1515,13.0888,13.1167,103400.0
2008-08-18 11:30:00,18.84,18.84,18.76,18.83,61500.0,13.1167,13.1167,13.061,13.1097,61500.0
2008-08-18 11:40:00,18.83,18.83,18.73,18.78,69700.0,13.1097,13.1097,13.0401,13.0749,69700.0
2008-08-18 11:50:00,18.78,18.83,18.67,18.67,85600.0,13.0749,13.1097,12.9983,12.9983,85600.0
2008-08-18 12:00:00,18.67,18.75,18.65,18.74,47900.0,12.9983,13.054,12.9844,13.047,47900.0
2008-08-18 12:10:00,18.74,18.81,18.72,18.75,193000.0,13.047,13.0958,13.0331,13.054,193000.0
2008-08-18 12:20:00,18.75,18.79,18.71,18.78,58800.0,13.054,13.0819,13.0262,13.0749,58800.0
2008-08-18 12:30:00,18.79,18.8,18.69,18.7,34300.0,13.0819,13.0888,13.0122,13.0192,34300.0
2008-08-18 12:40:00,18.71,18.72,18.67,18.72,53500.0,13.0262,13.0331,12.9983,13.0331,53500.0
2008-08-18 12:50:00,18.72,18.72,18.65,18.65,49900.0,13.0331,13.0331,12.9844,12.9844,49900.0
2008-08-18 13:00:00,18.66,18.67,18.61,18.62,92000.0,12.9913,12.9983,12.9565,12.9635,92000.0
2008-08-18 13:10:00,18.62,18.64,18.57,18.62,66700.0,12.9635,12.9774,12.9287,12.9635,66700.0
2008-08-18 13:20:00,18.62,18.67,18.61,18.65,79600.0,12.9635,12.9983,12.9565,12.9844,79600.0
2008-08-18 13:30:00,18.66,18.68,18.61,18.64,70700.0,12.9913,13.0053,12.9565,12.9774,70700.0
2008-08-18 13:40:00,18.65,18.66,18.61,18.61,71500.0,12.9844,12.9913,12.9565,12.9565,71500.0
2008-08-18 13:50:00,18.62,18.66,18.59,18.6,178800.0,12.9635,12.9913,12.9426,12.9496,178800.0
2008-08-18 14:00:00,18.6,18.65,18.44,18.62,388100.0,12.9496,12.9844,12.8382,12.9635,388100.0
2008-08-18 14:10:00,18.63,18.66,18.6,18.63,81700.0,12.9705,12.9913,12.9496,12.9705,81700.0
2008-08-18 14:20:00,18.64,18.71,18.61,18.67,75200.0,12.9774,13.0262,12.9565,12.9983,75200.0
2008-08-18 14:30:00,18.67,18.68,18.53,18.55,66000.0,12.9983,13.0053,12.9008,12.9148,66000.0
2008-08-18 14:40:00,18.55,18.59,18.51,18.54,71800.0,12.9148,12.9426,12.8869,12.9078,71800.0
2008-08-18 14:50:00,18.54,18.57,18.51,18.55,63600.0,12.9078,12.9287,12.8869,12.9148,63600.0
2008-08-18 15:00:00,18.56,18.59,18.5,18.56,170400.0,12.9217,12.9426,12.8799,12.9217,170400.0
2008-08-18 15:10:00,18.56,18.67,18.53,18.65,104300.0,12.9217,12.9983,12.9008,12.9844,104300.0
2008-08-18 15:20:00,18.65,18.72,18.6,18.6,180200.0,12.9844,13.0331,12.9496,12.9496,180200.0
2008-08-18 15:30:00,18.6,18.67,18.6,18.64,166800.0,12.9496,12.9983,12.9496,12.9774,166800.0
2008-08-18 15:40:00,18.65,18.67,18.57,18.6,190800.0,12.9844,12.9983,12.9287,12.9496,190800.0
2008-08-18 15:50:00,18.6,18.68,18.54,18.61,140700.0,12.9496,13.0053,12.9078,12.9565,140700.0
2008-08-19 09:30:00,19.11,19.37,18.72,19.05,314600.0,13.3046,13.4857,13.0331,13.2629,314600.0
2008-08-19 09:40:00,19.05,19.05,18.62,18.65,99700.0,13.2629,13.2629,12.9635,12.9844,99700.0
2008-08-19 09:50:00,18.66,18.72,18.54,18.6,110100.0,12.9913,13.0331,12.9078,12.9496,110100.0
2008-08-19 10:00:00,18.6,18.62,18.46,18.5,158100.0,12.9496,12.9635,12.8521,12.8799,158100.0
2008-08-19 10:10:00,18.51,18.67,18.51,18.55,75700.0,12.8869,12.9983,12.8869,12.9148,75700.0
2008-08-19 10:20:00,18.55,18.57,18.49,18.51,102000.0,12.9148,12.9287,12.873,12.8869,102000.0
2008-08-19 10:30:00,18.52,18.56,18.49,18.54,61200.0,12.8939,12.9217,12.873,12.9078,61200.0
2008-08-19 10:40:00,18.54,18.56,18.48,18.52,93300.0,12.9078,12.9217,12.866,12.8939,93300.0
2008-08-19 10:50:00,18.53,18.53,18.34,18.41,98300.0,12.9008,12.9008,12.7686,12.8173,98300.0
2008-08-19 11:00:00,18.43,18.46,18.4,18.44,37200.0,12.8312,12.8521,12.8103,12.8382,37200.0
2008-08-19 11:10:00,18.43,18.48,18.26,18.26,203900.0,12.8312,12.866,12.7129,12.7129,203900.0
2008-08-19 11:20:00,18.26,18.28,18.19,18.2,133600.0,12.7129,12.7268,12.6641,12.6711,133600.0
2008-08-19 11:30:00,18.2,18.25,18.16,18.23,40600.0,12.6711,12.7059,12.6432,12.692,40600.0
2008-08-19 11:40:00,18.23,18.29,18.21,18.25,65200.0,12.692,12.7337,12.678,12.7059,65200.0
2008-08-19 11:50:00,18.26,18.26,18.2,18.23,67400.0,12.7129,12.7129,12.6711,12.692,67400.0
2008-08-19 12:00:00,18.21,18.27,18.19,18.21,161300.0,12.678,12.7198,12.6641,12.678,161300.0
2008-08-19 12:10:00,18.21,18.27,18.16,18.27,59500.0,12.678,12.7198,12.6432,12.7198,59500.0
2008-08-19 12:20:00,18.27,18.28,18.21,18.22,158100.0,12.7198,12.7268,12.678,12.685,158100.0
2008-08-19 12:30:00,18.21,18.25,18.21,18.24,66600.0,12.678,12.7059,12.678,12.6989,66600.0
2008-08-19 12:40:00,18.24,18.25,18.15,18.16,55600.0,12.6989,12.7059,12.6363,12.6432,55600.0
2008-08-19 12:50:00,18.17,18.18,18.12,18.14,85700.0,12.6502,12.6572,12.6154,12.6293,85700.0
2008-08-19 13:00:00,18.14,18.14,18.0,18.01,108200.0,12.6293,12.6293,12.5318,12.5388,108200.0
2008-08-19 13:10:00,18.02,18.16,18.01,18.16,146900.0,12.5458,12.6432,12.5388,12.6432,146900.0
2008-08-19 13:20:00,18.16,18.27,18.14,18.23,50400.0,12.6432,12.7198,12.6293,12.692,50400.0
2008-08-19 13:30:00,18.24,18.3,18.22,18.24,74500.0,12.6989,12.7407,12.685,12.6989,74500.0
2008-08-19 13:40:00,18.24,18.3,18.23,18.29,41800.0,12.6989,12.7407,12.692,12.7337,41800.0
2008-08-19 13:50:00,18.29,18.29,18.17,18.17,45000.0,12.7337,12.7337,12.6502,12.6502,45000.0
2008-08-19 14:00:00,18.17,18.25,18.16,18.22,55600.0,12.6502,12.7059,12.6432,12.685,55600.0
2008-08-19 14:10:00,18.22,18.22,18.17,18.21,49200.0,12.685,12.685,12.6502,12.678,49200.0
2008-08-19 14:20:00,18.21,18.28,18.18,18.25,194000.0,12.678,12.7268,12.6572,12.7059,194000.0
2008-08-19 14:30:00,18.25,18.33,18.24,18.28,76200.0,12.7059,12.7616,12.6989,12.7268,76200.0
2008-08-19 14:40:00,18.28,18.31,18.25,18.3,43200.0,12.7268,12.7477,12.7059,12.7407,43200.0
2008-08-19 14:50:00,18.3,18.35,18.28,18.3,35800.0,12.7407,12.7755,12.7268,12.7407,35800.0
2008-08-19 15:00:00,18.31,18.32,18.17,18.17,82200.0,12.7477,12.7546,12.6502,12.6502,82200.0
2008-08-19 15:10:00,18.18,18.24,18.17,18.18,55100.0,12.6572,12.6989,12.6502,12.6572,55100.0
2008-08-19 15:20:00,18.18,18.27,18.15,18.19,116600.0,12.6572,12.7198,12.6363,12.6641,116600.0
2008-08-19 15:30:00,18.2,18.22,18.15,18.21,161300.0,12.6711,12.685,12.6363,12.678,161300.0
2008-08-19 15:40:00,18.21,18.27,18.15,18.21,72000.0,12.678,12.7198,12.6363,12.678,72000.0
2008-08-19 15:50:00,18.2,18.3,18.16,18.3,136400.0,12.6711,12.7407,12.6432,12.7407,136400.0
2008-08-20 09:30:00,18.19,18.35,18.18,18.24,37800.0,12.6641,12.7755,12.6572,12.6989,37800.0
2008-08-20 09:40:00,18.22,18.28,18.05,18.09,175700.0,12.685,12.7268,12.5667,12.5945,175700.0
2008-08-20 09:50:00,18.1,18.2,18.07,18.15,79200.0,12.6015,12.6711,12.5806,12.6363,79200.0
2008-08-20 10:00:00,18.15,18.18,18.02,18.1,114000.0,12.6363,12.6572,12.5458,12.6015,114000.0
2008-08-20 10:10:00,18.11,18.26,18.09,18.12,128300.0,12.6084,12.7129,12.5945,12.6154,128300.0
2008-08-20 10:20:00,18.14,18.19,18.09,18.11,62200.0,12.6293,12.6641,12.5945,12.6084,62200.0
2008-08-20 10:30:00,18.11,18.3,18.1,18.28,117200.0,12.6084,12.7407,12.6015,12.7268,117200.0
2008-08-20 10:40:00,18.27,18.38,18.22,18.38,172200.0,12.7198,12.7964,12.685,12.7964,172200.0
2008-08-20 10:50:00,18.39,18.57,18.39,18.54,115800.0,12.8034,12.9287,12.8034,12.9078,115800.0
2008-08-20 11:00:00,18.51,18.55,18.31,18.51,118500.0,12.8869,12.9148,12.7477,12.8869,118500.0
2008-08-20 11:10:00,18.51,18.7,18.49,18.66,115200.0,12.8869,13.0192,12.873,12.9913,115200.0
2008-08-20 11:20:00,18.66,18.74,18.55,18.62,67400.0,12.9913,13.047,12.9148,12.9635,67400.0
2008-08-20 11:30:00,18.62,18.62,18.35,18.38,71900.0,12.9635,12.9635,12.7755,12.7964,71900.0
2008-08-20 11:40:00,18.38,18.39,18.32,18.35,18400.0,12.7964,12.8034,12.7546,12.7755,18400.0
2008-08-20 11:50:00,18.33,18.37,18.31,18.32,20600.0,12.7616,12.7894,12.7477,12.7546,20600.0
2008-08-20 12:00:00,18.33,18.36,18.3,18.3,62500.0,12.7616,12.7825,12.7407,12.7407,62500.0
2008-08-20 12:10:00,18.3,18.3,18.24,18.25,60100.0,12.7407,12.7407,12.6989,12.7059,60100.0
2008-08-20 12:20:00,18.25,18.28,18.2,18.21,48400.0,12.7059,12.7268,12.6711,12.678,48400.0
2008-08-20 12:30:00,18.2,18.3,18.2,18.26,147300.0,12.6711,12.7407,12.6711,12.7129,147300.0
2008-08-20 12:40:00,18.25,18.37,18.25,18.3,63500.0,12.7059,12.7894,12.7059,12.7407,63500.0
2008-08-20 12:50:00,18.3,18.4,18.29,18.4,38100.0,12.7407,12.8103,12.7337,12.8103,38100.0
2008-08-20 13:00:00,18.39,18.45,18.35,18.45,45900.0,12.8034,12.8451,12.7755,12.8451,45900.0
2008-08-20 13:10:00,18.44,18.51,18.42,18.48,94100.0,12.8382,12.8869,12.8243,12.866,94100.0
2008-08-20 13:20:00,18.49,18.59,18.43,18.58,99500.0,12.873,12.9426,12.8312,12.9356,99500.0
2008-08-20 13:30:00,18.57,18.6,18.49,18.5,33500.0,12.9287,12.9496,12.873,12.8799,33500.0
2008-08-20 13:40:00,18.5,18.57,18.5,18.54,60500.0,12.8799,12.9287,12.8799,12.9078,60500.0
2008-08-20 13:50:00,18.54,18.66,18.54,18.63,138800.0,12.9078,12.9913,12.9078,12.9705,138800.0
2008-08-20 14:00:00,18.64,18.64,18.5,18.51,46800.0,12.9774,12.9774,12.8799,12.8869,46800.0
2008-08-20 14:10:00,18.5,18.51,18.4,18.41,87400.0,12.8799,12.8869,12.8103,12.8173,87400.0
2008-08-20 14:20:00,18.4,18.48,18.4,18.45,48800.0,12.8103,12.866,12.8103,12.8451,48800.0
2008-08-20 14:30:00,18.43,18.44,18.37,18.38,83500.0,12.8312,12.8382,12.7894,12.7964,83500.0
2008-08-20 14:40:00,18.38,18.4,18.3,18.31,92300.0,12.7964,12.8103,12.7407,12.7477,92300.0
2008-08-20 14:50:00,18.32,18.36,18.29,18.33,76000.0,12.7546,12.7825,12.7337,12.7616,76000.0
2008-08-20 15:00:00,18.32,18.33,18.25,18.27,113000.0,12.7546,12.7616,12.7059,12.7198,113000.0
2008-08-20 15:10:00,18.26,18.3,18.26,18.28,82900.0,12.7129,12.7407,12.7129,12.7268,82900.0
2008-08-20 15:20:00,18.28,18.3,18.25,18.26,116100.0,12.7268,12.7407,12.7059,12.7129,116100.0
2008-08-20 15:30:00,18.25,18.3,18.24,18.26,201200.0,12.7059,12.7407,12.6989,12.7129,201200.0
2008-08-20 15:40:00,18.26,18.28,18.2,18.25,162600.0,12.7129,12.7268,12.6711,12.7059,162600.0
2008-08-20 15:50:00,18.25,18.27,18.21,18.25,93900.0,12.7059,12.7198,12.678,12.7059,93900.0
2008-08-21 09:30:00,19.3,20.07,19.21,19.97,859100.0,13.4369,13.973,13.3743,13.9034,859100.0
2008-08-21 09:40:00,19.95,20.28,19.73,19.97,763800.0,13.8895,14.1192,13.7363,13.9034,763800.0
2008-08-21 09:50:00,19.99,20.22,19.86,20.12,446300.0,13.9173,14.0774,13.8268,14.0078,446300.0
2008-08-21 10:00:00,20.13,20.78,20.08,20.51,704600.0,14.0148,14.4673,13.98,14.2793,704600.0
2008-08-21 10:10:00,20.47,20.49,19.95,20.05,513300.0,14.2515,14.2654,13.8895,13.9591,513300.0
2008-08-21 10:20:00,20.01,20.11,19.8,19.8,313500.0,13.9312,14.0009,13.785,13.785,313500.0
2008-08-21 10:30:00,19.8,19.94,19.74,19.79,295800.0,13.785,13.8825,13.7433,13.7781,295800.0
2008-08-21 10:40:00,19.79,19.93,19.65,19.93,234500.0,13.7781,13.8755,13.6806,13.8755,234500.0
2008-08-21 10:50:00,19.93,19.99,19.87,19.99,223400.0,13.8755,13.9173,13.8338,13.9173,223400.0
2008-08-21 11:00:00,19.99,20.22,19.94,20.1,283500.0,13.9173,14.0774,13.8825,13.9939,283500.0
2008-08-21 11:10:00,20.1,20.33,20.1,20.31,185900.0,13.9939,14.154,13.9939,14.1401,185900.0
2008-08-21 11:20:00,20.31,20.46,20.2,20.45,165000.0,14.1401,14.2445,14.0635,14.2376,165000.0
2008-08-21 11:30:00,20.44,20.48,20.27,20.43,700700.0,14.2306,14.2585,14.1122,14.2236,700700.0
2008-08-21 11:40:00,20.42,20.46,20.3,20.35,161400.0,14.2167,14.2445,14.1331,14.1679,161400.0
2008-08-21 11:50:00,20.36,20.47,20.34,20.47,135400.0,14.1749,14.2515,14.161,14.2515,135400.0
2008-08-21 12:00:00,20.46,20.5,20.38,20.39,128500.0,14.2445,14.2724,14.1888,14.1958,128500.0
2008-08-21 12:10:00,20.39,20.46,20.33,20.41,76100.0,14.1958,14.2445,14.154,14.2097,76100.0
2008-08-21 12:20:00,20.41,20.47,20.37,20.47,48100.0,14.2097,14.2515,14.1819,14.2515,48100.0
2008-08-21 12:30:00,20.47,20.55,20.45,20.53,117100.0,14.2515,14.3072,14.2376,14.2933,117100.0
2008-08-21 12:40:00,20.53,20.54,20.31,20.45,139000.0,14.2933,14.3002,14.1401,14.2376,139000.0
2008-08-21 12:50:00,20.45,20.55,20.45,20.51,116700.0,14.2376,14.3072,14.2376,14.2793,116700.0
2008-08-21 13:00:00,20.53,20.55,20.37,20.52,127300.0,14.2933,14.3072,14.1819,14.2863,127300.0
2008-08-21 13:10:00,20.52,20.7,20.47,20.66,107600.0,14.2863,14.4116,14.2515,14.3838,107600.0
2008-08-21 13:20:00,20.67,20.71,20.55,20.59,127100.0,14.3907,14.4186,14.3072,14.335,127100.0
2008-08-21 13:30:00,20.6,20.61,20.54,20.6,149200.0,14.342,14.349,14.3002,14.342,149200.0
2008-08-21 13:40:00,20.6,20.6,20.41,20.6,96700.0,14.342,14.342,14.2097,14.342,96700.0
2008-08-21 13:50:00,20.59,20.61,20.45,20.46,157200.0,14.335,14.349,14.2376,14.2445,157200.0
2008-08-21 14:00:00,20.46,20.52,20.39,20.51,67200.0,14.2445,14.2863,14.1958,14.2793,67200.0
2008-08-21 14:10:00,20.5,20.61,20.5,20.59,107000.0,14.2724,14.349,14.2724,14.335,107000.0
2008-08-21 14:20:00,20.58,20.72,20.54,20.72,96000.0,14.3281,14.4255,14.3002,14.4255,96000.0
2008-08-21 14:30:00,20.72,20.92,20.72,20.89,120300.0,14.4255,14.5648,14.4255,14.5439,120300.0
2008-08-21 14:40:00,20.89,20.98,20.83,20.87,122100.0,14.5439,14.6066,14.5021,14.53,122100.0
2008-08-21 14:50:00,20.86,20.88,20.73,20.83,99900.0,14.523,14.5369,14.4325,14.5021,99900.0
2008-08-21 15:00:00,20.82,20.94,20.82,20.94,206400.0,14.4952,14.5787,14.4952,14.5787,206400.0
2008-08-21 15:10:00,20.94,21.24,20.9,21.17,288400.0,14.5787,14.7876,14.5509,14.7388,288400.0
2008-08-21 15:20:00,21.16,21.25,21.09,21.23,198600.0,14.7319,14.7945,14.6831,14.7806,198600.0
2008-08-21 15:30:00,21.23,21.41,21.13,21.14,360500.0,14.7806,14.9059,14.711,14.718,360500.0
2008-08-21 15:40:00,21.14,21.15,20.97,21.09,369800.0,14.718,14.7249,14.5996,14.6831,369800.0
2008-08-21 15:50:00,21.09,21.09,20.91,20.95,464600.0,14.6831,14.6831,14.5578,14.5857,464600.0
2008-08-22 09:30:00,20.41,22.35,20.06,21.72,734200.0,14.2097,15.5604,13.966,15.1218,734200.0
2008-08-22 09:40:00,21.72,21.9,21.5,21.83,450200.0,15.1218,15.2471,14.9686,15.1983,450200.0
2008-08-22 09:50:00,21.81,21.82,21.58,21.73,239400.0,15.1844,15.1914,15.0243,15.1287,239400.0
2008-08-22 10:00:00,21.74,21.76,21.52,21.55,254700.0,15.1357,15.1496,14.9825,15.0034,254700.0
2008-08-22 10:10:00,21.56,21.67,21.49,21.67,246900.0,15.0104,15.0869,14.9616,15.0869,246900.0
2008-08-22 10:20:00,21.66,21.67,21.48,21.55,375600.0,15.08,15.0869,14.9547,15.0034,375600.0
2008-08-22 10:30:00,21.56,21.59,21.48,21.55,119000.0,15.0104,15.0312,14.9547,15.0034,119000.0
2008-08-22 10:40:00,21.55,21.57,21.49,21.53,69900.0,15.0034,15.0173,14.9616,14.9895,69900.0
2008-08-22 10:50:00,21.53,21.57,21.47,21.55,105400.0,14.9895,15.0173,14.9477,15.0034,105400.0
2008-08-22 11:00:00,21.54,21.58,21.52,21.57,315100.0,14.9964,15.0243,14.9825,15.0173,315100.0
2008-08-22 11:10:00,21.58,21.58,21.53,21.54,115300.0,15.0243,15.0243,14.9895,14.9964,115300.0
2008-08-22 11:20:00,21.55,21.56,21.51,21.52,83800.0,15.0034,15.0104,14.9756,14.9825,83800.0
2008-08-22 11:30:00,21.53,21.54,21.45,21.52,146200.0,14.9895,14.9964,14.9338,14.9825,146200.0
2008-08-22 11:40:00,21.51,21.57,21.49,21.56,66400.0,14.9756,15.0173,14.9616,15.0104,66400.0
2008-08-22 11:50:00,21.56,21.58,21.52,21.57,47900.0,15.0104,15.0243,14.9825,15.0173,47900.0
2008-08-22 12:00:00,21.58,21.58,21.47,21.53,118800.0,15.0243,15.0243,14.9477,14.9895,118800.0
2008-08-22 12:10:00,21.52,21.58,21.51,21.56,45500.0,14.9825,15.0243,14.9756,15.0104,45500.0
2008-08-22 12:20:00,21.56,21.68,21.53,21.67,71000.0,15.0104,15.0939,14.9895,15.0869,71000.0
2008-08-22 12:30:00,21.67,21.78,21.62,21.65,145100.0,15.0869,15.1635,15.0521,15.073,145100.0
2008-08-22 12:40:00,21.65,21.7,21.62,21.65,86800.0,15.073,15.1078,15.0521,15.073,86800.0
2008-08-22 12:50:00,21.65,21.69,21.6,21.67,85500.0,15.073,15.1009,15.0382,15.0869,85500.0
2008-08-22 13:00:00,21.67,21.75,21.64,21.74,118200.0,15.0869,15.1426,15.0661,15.1357,118200.0
2008-08-22 13:10:00,21.74,21.8,21.73,21.77,126000.0,15.1357,15.1775,15.1287,15.1566,126000.0
2008-08-22 13:20:00,21.77,21.86,21.75,21.77,104300.0,15.1566,15.2192,15.1426,15.1566,104300.0
2008-08-22 13:30:00,21.77,21.81,21.73,21.78,82100.0,15.1566,15.1844,15.1287,15.1635,82100.0
2008-08-22 13:40:00,21.77,21.91,21.77,21.89,59500.0,15.1566,15.254,15.1566,15.2401,59500.0
2008-08-22 13:50:00,21.89,22.0,21.83,21.91,155100.0,15.2401,15.3167,15.1983,15.254,155100.0
2008-08-22 14:00:00,21.91,21.98,21.89,21.96,104500.0,15.254,15.3028,15.2401,15.2888,104500.0
2008-08-22 14:10:00,21.95,22.0,21.95,21.99,100900.0,15.2819,15.3167,15.2819,15.3097,100900.0
2008-08-22 14:20:00,21.99,22.0,21.89,21.9,144400.0,15.3097,15.3167,15.2401,15.2471,144400.0
2008-08-22 14:30:00,21.91,21.95,21.88,21.95,82200.0,15.254,15.2819,15.2332,15.2819,82200.0
2008-08-22 14:40:00,21.95,22.11,21.94,22.07,145100.0,15.2819,15.3933,15.2749,15.3654,145100.0
2008-08-22 14:50:00,22.06,22.17,22.05,22.17,99200.0,15.3585,15.4351,15.3515,15.4351,99200.0
2008-08-22 15:00:00,22.16,22.25,22.15,22.24,114900.0,15.4281,15.4907,15.4211,15.4838,114900.0
2008-08-22 15:10:00,22.24,22.25,22.14,22.18,129400.0,15.4838,15.4907,15.4142,15.442,129400.0
2008-08-22 15:20:00,22.18,22.19,22.07,22.12,124600.0,15.442,15.449,15.3654,15.4002,124600.0
2008-08-22 15:30:00,22.12,22.19,22.11,22.17,129400.0,15.4002,15.449,15.3933,15.4351,129400.0
2008-08-22 15:40:00,22.17,22.24,22.16,22.22,175300.0,15.4351,15.4838,15.4281,15.4699,175300.0
2008-08-22 15:50:00,22.21,22.22,22.12,22.21,244300.0,15.4629,15.4699,15.4002,15.4629,244300.0
2008-08-25 09:30:00,22.04,22.23,21.76,21.95,159300.0,15.3445,15.4768,15.1496,15.2819,159300.0
2008-08-25 09:40:00,21.94,22.05,21.71,21.81,181600.0,15.2749,15.3515,15.1148,15.1844,181600.0
2008-08-25 09:50:00,21.79,21.94,21.7,21.93,100700.0,15.1705,15.2749,15.1078,15.268,100700.0
2008-08-25 10:00:00,21.94,22.02,21.81,21.89,96300.0,15.2749,15.3306,15.1844,15.2401,96300.0
2008-08-25 10:10:00,21.87,22.0,21.82,21.94,84700.0,15.2262,15.3167,15.1914,15.2749,84700.0
2008-08-25 10:20:00,21.95,21.97,21.91,21.94,55100.0,15.2819,15.2958,15.254,15.2749,55100.0
2008-08-25 10:30:00,21.94,22.02,21.92,21.97,83100.0,15.2749,15.3306,15.261,15.2958,83100.0
2008-08-25 10:40:00,21.97,22.05,21.91,21.93,71400.0,15.2958,15.3515,15.254,15.268,71400.0
2008-08-25 10:50:00,21.92,21.94,21.78,21.91,53000.0,15.261,15.2749,15.1635,15.254,53000.0
2008-08-25 11:00:00,21.9,22.0,21.81,21.97,80100.0,15.2471,15.3167,15.1844,15.2958,80100.0
2008-08-25 11:10:00,21.96,22.0,21.86,21.91,44700.0,15.2888,15.3167,15.2192,15.254,44700.0
2008-08-25 11:20:00,21.92,22.0,21.9,22.0,70500.0,15.261,15.3167,15.2471,15.3167,70500.0
2008-08-25 11:30:00,22.0,22.0,21.95,21.99,52300.0,15.3167,15.3167,15.2819,15.3097,52300.0
2008-08-25 11:40:00,21.99,22.05,21.98,22.04,85900.0,15.3097,15.3515,15.3028,15.3445,85900.0
2008-08-25 11:50:00,22.04,22.05,21.85,21.94,92800.0,15.3445,15.3515,15.2123,15.2749,92800.0
2008-08-25 12:00:00,21.94,21.99,21.83,21.93,98900.0,15.2749,15.3097,15.1983,15.268,98900.0
2008-08-25 12:10:00,21.92,22.0,21.87,22.0,66700.0,15.261,15.3167,15.2262,15.3167,66700.0
2008-08-25 12:20:00,21.99,22.05,21.96,22.03,157600.0,15.3097,15.3515,15.2888,15.3376,157600.0
2008-08-25 12:30:00,22.04,22.15,22.02,22.14,75100.0,15.3445,15.4211,15.3306,15.4142,75100.0
2008-08-25 12:40:00,22.15,22.23,22.1,22.11,70700.0,15.4211,15.4768,15.3863,15.3933,70700.0
2008-08-25 12:50:00,22.1,22.2,22.09,22.18,66300.0,15.3863,15.4559,15.3794,15.442,66300.0
2008-08-25 13:00:00,22.17,22.29,22.17,22.22,103100.0,15.4351,15.5186,15.4351,15.4699,103100.0
2008-08-25 13:10:00,22.22,22.27,22.13,22.24,68000.0,15.4699,15.5047,15.4072,15.4838,68000.0
2008-08-25 13:20:00,22.25,22.42,22.23,22.36,152500.0,15.4907,15.6091,15.4768,15.5673,152500.0
2008-08-25 13:30:00,22.35,22.4,22.32,22.39,172600.0,15.5604,15.5952,15.5395,15.5882,172600.0
2008-08-25 13:40:00,22.38,22.41,22.34,22.36,52200.0,15.5813,15.6021,15.5534,15.5673,52200.0
2008-08-25 13:50:00,22.36,22.36,22.28,22.33,89200.0,15.5673,15.5673,15.5116,15.5464,89200.0
2008-08-25 14:00:00,22.33,22.36,22.27,22.3,140100.0,15.5464,15.5673,15.5047,15.5256,140100.0
2008-08-25 14:10:00,22.29,22.3,22.16,22.25,60900.0,15.5186,15.5256,15.4281,15.4907,60900.0
2008-08-25 14:20:00,22.25,22.27,22.19,22.21,76700.0,15.4907,15.5047,15.449,15.4629,76700.0
2008-08-25 14:30:00,22.22,22.24,22.19,22.22,44100.0,15.4699,15.4838,15.449,15.4699,44100.0
2008-08-25 14:40:00,22.21,22.3,22.21,22.23,83500.0,15.4629,15.5256,15.4629,15.4768,83500.0
2008-08-25 14:50:00,22.22,22.24,22.14,22.21,46100.0,15.4699,15.4838,15.4142,15.4629,46100.0
2008-08-25 15:00:00,22.21,22.26,22.19,22.23,71600.0,15.4629,15.4977,15.449,15.4768,71600.0
2008-08-25 15:10:00,22.24,22.27,22.18,22.21,76500.0,15.4838,15.5047,15.442,15.4629,76500.0
2008-08-25 15:20:00,22.21,22.22,22.1,22.11,71400.0,15.4629,15.4699,15.3863,15.3933,71400.0
2008-08-25 15:30:00,22.12,22.17,22.1,22.14,94600.0,15.4002,15.4351,15.3863,15.4142,94600.0
2008-08-25 15:40:00,22.13,22.19,22.1,22.17,156200.0,15.4072,15.449,15.3863,15.4351,156200.0
2008-08-25 15:50:00,22.18,22.18,22.05,22.08,162300.0,15.442,15.442,15.3515,15.3724,162300.0
2008-08-26 09:30:00,22.01,22.22,21.75,21.85,127600.0,15.3237,15.4699,15.1426,15.2123,127600.0
2008-08-26 09:40:00,21.82,22.0,21.71,21.88,76300.0,15.1914,15.3167,15.1148,15.2332,76300.0
2008-08-26 09:50:00,21.88,21.93,21.72,21.8,54600.0,15.2332,15.268,15.1218,15.1775,54600.0
2008-08-26 10:00:00,21.8,21.93,21.75,21.8,134500.0,15.1775,15.268,15.1426,15.1775,134500.0
2008-08-26 10:10:00,21.79,21.9,21.78,21.8,85900.0,15.1705,15.2471,15.1635,15.1775,85900.0
2008-08-26 10:20:00,21.8,22.05,21.8,22.03,53700.0,15.1775,15.3515,15.1775,15.3376,53700.0
2008-08-26 10:30:00,22.04,22.11,22.04,22.1,144400.0,15.3445,15.3933,15.3445,15.3863,144400.0
2008-08-26 10:40:00,22.1,22.13,22.0,22.0,86400.0,15.3863,15.4072,15.3167,15.3167,86400.0
2008-08-26 10:50:00,22.01,22.05,21.98,22.04,33400.0,15.3237,15.3515,15.3028,15.3445,33400.0
2008-08-26 11:00:00,22.05,22.08,21.99,22.02,30500.0,15.3515,15.3724,15.3097,15.3306,30500.0
2008-08-26 11:10:00,22.0,22.0,21.91,21.95,32300.0,15.3167,15.3167,15.254,15.2819,32300.0
2008-08-26 11:20:00,21.95,22.02,21.91,22.01,40100.0,15.2819,15.3306,15.254,15.3237,40100.0
2008-08-26 11:30:00,22.02,22.1,21.96,22.1,98000.0,15.3306,15.3863,15.2888,15.3863,98000.0
2008-08-26 11:40:00,22.08,22.22,22.08,22.16,145800.0,15.3724,15.4699,15.3724,15.4281,145800.0
2008-08-26 11:50:00,22.17,22.2,22.12,22.15,87800.0,15.4351,15.4559,15.4002,15.4211,87800.0
2008-08-26 12:00:00,22.15,22.16,22.12,22.15,35500.0,15.4211,15.4281,15.4002,15.4211,35500.0
2008-08-26 12:10:00,22.15,22.15,22.0,22.08,59700.0,15.4211,15.4211,15.3167,15.3724,59700.0
2008-08-26 12:20:00,22.08,22.13,22.0,22.01,31400.0,15.3724,15.4072,15.3167,15.3237,31400.0
2008-08-26 12:30:00,22.0,22.07,21.96,22.0,55600.0,15.3167,15.3654,15.2888,15.3167,55600.0
2008-08-26 12:40:00,22.0,22.1,22.0,22.04,17900.0,15.3167,15.3863,15.3167,15.3445,17900.0
2008-08-26 12:50:00,22.03,22.04,21.95,21.95,18400.0,15.3376,15.3445,15.2819,15.2819,18400.0
2008-08-26 13:00:00,21.95,21.99,21.94,21.95,33900.0,15.2819,15.3097,15.2749,15.2819,33900.0
2008-08-26 13:10:00,21.97,22.05,21.96,22.05,172300.0,15.2958,15.3515,15.2888,15.3515,172300.0
2008-08-26 13:20:00,22.06,22.12,22.06,22.09,32000.0,15.3585,15.4002,15.3585,15.3794,32000.0
2008-08-26 13:30:00,22.09,22.09,22.01,22.02,51700.0,15.3794,15.3794,15.3237,15.3306,51700.0
2008-08-26 13:40:00,22.01,22.03,21.86,21.87,38000.0,15.3237,15.3376,15.2192,15.2262,38000.0
2008-08-26 13:50:00,21.86,21.95,21.85,21.91,24900.0,15.2192,15.2819,15.2123,15.254,24900.0
2008-08-26 14:00:00,21.91,22.01,21.89,21.97,56400.0,15.254,15.3237,15.2401,15.2958,56400.0
2008-08-26 14:10:00,21.97,22.02,21.93,22.0,41000.0,15.2958,15.3306,15.268,15.3167,41000.0
2008-08-26 14:20:00,22.0,22.01,21.91,21.93,71900.0,15.3167,15.3237,15.254,15.268,71900.0
2008-08-26 14:30:00,21.92,21.98,21.9,21.94,37000.0,15.261,15.3028,15.2471,15.2749,37000.0
2008-08-26 14:40:00,21.94,21.95,21.89,21.9,49000.0,15.2749,15.2819,15.2401,15.2471,49000.0
2008-08-26 14:50:00,21.91,21.94,21.9,21.93,42700.0,15.254,15.2749,15.2471,15.268,42700.0
2008-08-26 15:00:00,21.93,22.0,21.92,21.94,72500.0,15.268,15.3167,15.261,15.2749,72500.0
2008-08-26 15:10:00,21.95,22.06,21.9,22.05,84700.0,15.2819,15.3585,15.2471,15.3515,84700.0
2008-08-26 15:20:00,22.05,22.05,21.95,21.98,57900.0,15.3515,15.3515,15.2819,15.3028,57900.0
2008-08-26 15:30:00,21.98,22.07,21.97,22.03,154100.0,15.3028,15.3654,15.2958,15.3376,154100.0
2008-08-26 15:40:00,22.03,22.1,22.03,22.08,86000.0,15.3376,15.3863,15.3376,15.3724,86000.0
2008-08-26 15:50:00,22.08,22.09,22.01,22.07,175500.0,15.3724,15.3794,15.3237,15.3654,175500.0
2008-08-27 09:30:00,21.84,22.1,21.84,22.07,100000.0,15.2053,15.3863,15.2053,15.3654,100000.0
2008-08-27 09:40:00,22.06,22.07,22.0,22.04,117600.0,15.3585,15.3654,15.3167,15.3445,117600.0
2008-08-27 09:50:00,22.04,22.25,22.04,22.23,123200.0,15.3445,15.4907,15.3445,15.4768,123200.0
2008-08-27 10:00:00,22.23,22.32,22.16,22.21,595400.0,15.4768,15.5395,15.4281,15.4629,595400.0
2008-08-27 10:10:00,22.2,22.27,22.19,22.21,156900.0,15.4559,15.5047,15.449,15.4629,156900.0
2008-08-27 10:20:00,22.21,22.45,22.2,22.34,199600.0,15.4629,15.63,15.4559,15.5534,199600.0
2008-08-27 10:30:00,22.34,22.56,22.34,22.51,211100.0,15.5534,15.7066,15.5534,15.6718,211100.0
2008-08-27 10:40:00,22.51,22.55,22.49,22.53,83000.0,15.6718,15.6996,15.6578,15.6857,83000.0
2008-08-27 10:50:00,22.53,22.56,22.48,22.51,74600.0,15.6857,15.7066,15.6509,15.6718,74600.0
2008-08-27 11:00:00,22.5,22.52,22.48,22.5,91200.0,15.6648,15.6787,15.6509,15.6648,91200.0
2008-08-27 11:10:00,22.49,22.51,22.45,22.47,47100.0,15.6578,15.6718,15.63,15.6439,47100.0
2008-08-27 11:20:00,22.47,22.61,22.47,22.54,125900.0,15.6439,15.7414,15.6439,15.6927,125900.0
2008-08-27 11:30:00,22.54,22.62,22.49,22.59,123300.0,15.6927,15.7483,15.6578,15.7275,123300.0
2008-08-27 11:40:00,22.6,22.72,22.59,22.69,117200.0,15.7344,15.818,15.7275,15.7971,117200.0
2008-08-27 11:50:00,22.69,22.71,22.52,22.6,67800.0,15.7971,15.811,15.6787,15.7344,67800.0
2008-08-27 12:00:00,22.6,22.66,22.59,22.61,59500.0,15.7344,15.7762,15.7275,15.7414,59500.0
2008-08-27 12:10:00,22.61,22.65,22.55,22.61,43100.0,15.7414,15.7692,15.6996,15.7414,43100.0
2008-08-27 12:20:00,22.62,22.65,22.6,22.61,33100.0,15.7483,15.7692,15.7344,15.7414,33100.0
2008-08-27 12:30:00,22.6,22.61,22.54,22.55,72900.0,15.7344,15.7414,15.6927,15.6996,72900.0
2008-08-27 12:40:00,22.55,22.6,22.48,22.5,108400.0,15.6996,15.7344,15.6509,15.6648,108400.0
2008-08-27 12:50:00,22.51,22.6,22.5,22.56,84500.0,15.6718,15.7344,15.6648,15.7066,84500.0
2008-08-27 13:00:00,22.56,22.61,22.55,22.58,61800.0,15.7066,15.7414,15.6996,15.7205,61800.0
2008-08-27 13:10:00,22.58,22.62,22.52,22.52,116000.0,15.7205,15.7483,15.6787,15.6787,116000.0
2008-08-27 13:20:00,22.53,22.53,22.45,22.45,120400.0,15.6857,15.6857,15.63,15.63,120400.0
2008-08-27 13:30:00,22.46,22.47,22.45,22.47,48100.0,15.637,15.6439,15.63,15.6439,48100.0
2008-08-27 13:40:00,22.46,22.5,22.45,22.48,125800.0,15.637,15.6648,15.63,15.6509,125800.0
2008-08-27 13:50:00,22.48,22.49,22.45,22.45,74200.0,15.6509,15.6578,15.63,15.63,74200.0
2008-08-27 14:00:00,22.45,22.49,22.45,22.47,56800.0,15.63,15.6578,15.63,15.6439,56800.0
2008-08-27 14:10:00,22.47,22.61,22.45,22.6,71300.0,15.6439,15.7414,15.63,15.7344,71300.0
2008-08-27 14:20:00,22.61,22.65,22.56,22.56,65200.0,15.7414,15.7692,15.7066,15.7066,65200.0
2008-08-27 14:30:00,22.56,22.57,22.54,22.54,63600.0,15.7066,15.7135,15.6927,15.6927,63600.0
2008-08-27 14:40:00,22.54,22.63,22.53,22.56,62900.0,15.6927,15.7553,15.6857,15.7066,62900.0
2008-08-27 14:50:00,22.56,22.65,22.53,22.53,96900.0,15.7066,15.7692,15.6857,15.6857,96900.0
2008-08-27 15:00:00,22.55,22.64,22.54,22.64,44100.0,15.6996,15.7623,15.6927,15.7623,44100.0
2008-08-27 15:10:00,22.63,22.63,22.54,22.55,125600.0,15.7553,15.7553,15.6927,15.6996,125600.0
2008-08-27 15:20:00,22.55,22.57,22.48,22.51,106200.0,15.6996,15.7135,15.6509,15.6718,106200.0
2008-08-27 15:30:00,22.52,22.56,22.5,22.52,131300.0,15.6787,15.7066,15.6648,15.6787,131300.0
2008-08-27 15:40:00,22.51,22.55,22.48,22.49,200400.0,15.6718,15.6996,15.6509,15.6578,200400.0
2008-08-27 15:50:00,22.49,22.62,22.49,22.58,140800.0,15.6578,15.7483,15.6578,15.7205,140800.0
2008-08-28 09:30:00,22.65,22.99,22.57,22.72,104600.0,15.7692,16.0059,15.7135,15.818,104600.0
2008-08-28 09:40:00,22.69,22.83,22.63,22.71,113100.0,15.7971,15.8946,15.7553,15.811,113100.0
2008-08-28 09:50:00,22.71,22.72,22.65,22.7,49600.0,15.811,15.818,15.7692,15.804,49600.0
2008-08-28 10:00:00,22.69,22.71,22.49,22.51,96300.0,15.7971,15.811,15.6578,15.6718,96300.0
2008-08-28 10:10:00,22.52,22.62,22.45,22.58,58500.0,15.6787,15.7483,15.63,15.7205,58500.0
2008-08-28 10:20:00,22.61,22.71,22.55,22.67,35200.0,15.7414,15.811,15.6996,15.7832,35200.0
2008-08-28 10:30:00,22.67,22.69,22.64,22.65,45100.0,15.7832,15.7971,15.7623,15.7692,45100.0
2008-08-28 10:40:00,22.65,22.76,22.63,22.75,105800.0,15.7692,15.8458,15.7553,15.8389,105800.0
2008-08-28 10:50:00,22.75,22.77,22.71,22.72,42600.0,15.8389,15.8528,15.811,15.818,42600.0
2008-08-28 11:00:00,22.72,22.74,22.57,22.58,68500.0,15.818,15.8319,15.7135,15.7205,68500.0
2008-08-28 11:10:00,22.58,22.58,22.5,22.56,104400.0,15.7205,15.7205,15.6648,15.7066,104400.0
2008-08-28 11:20:00,22.57,22.61,22.53,22.57,60900.0,15.7135,15.7414,15.6857,15.7135,60900.0
2008-08-28 11:30:00,22.56,22.57,22.52,22.53,56500.0,15.7066,15.7135,15.6787,15.6857,56500.0
2008-08-28 11:40:00,22.52,22.53,22.36,22.41,168400.0,15.6787,15.6857,15.5673,15.6021,168400.0
2008-08-28 11:50:00,22.41,22.51,22.38,22.49,79000.0,15.6021,15.6718,15.5813,15.6578,79000.0
2008-08-28 12:00:00,22.49,22.49,22.34,22.43,207800.0,15.6578,15.6578,15.5534,15.6161,207800.0
2008-08-28 12:10:00,22.43,22.44,22.36,22.4,207800.0,15.6161,15.623,15.5673,15.5952,207800.0
2008-08-28 12:20:00,22.4,22.41,22.28,22.38,204400.0,15.5952,15.6021,15.5116,15.5813,204400.0
2008-08-28 12:30:00,22.38,22.47,22.37,22.44,83100.0,15.5813,15.6439,15.5743,15.623,83100.0
2008-08-28 12:40:00,22.43,22.44,22.39,22.39,29800.0,15.6161,15.623,15.5882,15.5882,29800.0
2008-08-28 12:50:00,22.39,22.43,22.38,22.4,49300.0,15.5882,15.6161,15.5813,15.5952,49300.0
2008-08-28 13:00:00,22.4,22.46,22.39,22.45,53200.0,15.5952,15.637,15.5882,15.63,53200.0
2008-08-28 13:10:00,22.44,22.49,22.44,22.49,49300.0,15.623,15.6578,15.623,15.6578,49300.0
2008-08-28 13:20:00,22.49,22.51,22.46,22.5,53200.0,15.6578,15.6718,15.637,15.6648,53200.0
2008-08-28 13:30:00,22.5,22.52,22.47,22.5,56800.0,15.6648,15.6787,15.6439,15.6648,56800.0
2008-08-28 13:40:00,22.49,22.5,22.48,22.49,89100.0,15.6578,15.6648,15.6509,15.6578,89100.0
2008-08-28 13:50:00,22.5,22.5,22.47,22.49,42600.0,15.6648,15.6648,15.6439,15.6578,42600.0
2008-08-28 14:00:00,22.49,22.5,22.45,22.48,70300.0,15.6578,15.6648,15.63,15.6509,70300.0
2008-08-28 14:10:00,22.47,22.5,22.46,22.5,70700.0,15.6439,15.6648,15.637,15.6648,70700.0
2008-08-28 14:20:00,22.49,22.5,22.47,22.49,89100.0,15.6578,15.6648,15.6439,15.6578,89100.0
2008-08-28 14:30:00,22.49,22.5,22.48,22.49,76400.0,15.6578,15.6648,15.6509,15.6578,76400.0
2008-08-28 14:40:00,22.5,22.5,22.47,22.48,56500.0,15.6648,15.6648,15.6439,15.6509,56500.0
2008-08-28 14:50:00,22.47,22.49,22.46,22.48,67300.0,15.6439,15.6578,15.637,15.6509,67300.0
2008-08-28 15:00:00,22.47,22.48,22.46,22.48,68000.0,15.6439,15.6509,15.637,15.6509,68000.0
2008-08-28 15:10:00,22.48,22.5,22.47,22.5,72200.0,15.6509,15.6648,15.6439,15.6648,72200.0
2008-08-28 15:20:00,22.5,22.5,22.46,22.5,135900.0,15.6648,15.6648,15.637,15.6648,135900.0
2008-08-28 15:30:00,22.5,22.52,22.47,22.51,209600.0,15.6648,15.6787,15.6439,15.6718,209600.0
2008-08-28 15:40:00,22.5,22.52,22.49,22.49,200800.0,15.6648,15.6787,15.6578,15.6578,200800.0
2008-08-28 15:50:00,22.5,22.55,22.48,22.48,287000.0,15.6648,15.6996,15.6509,15.6509,287000.0
2008-08-29 09:30:00,22.54,22.86,22.54,22.83,118800.0,15.6927,15.9154,15.6927,15.8946,118800.0
2008-08-29 09:40:00,22.83,23.04,22.69,22.99,60500.0,15.8946,16.0408,15.7971,16.0059,60500.0
2008-08-29 09:50:00,23.0,23.0,22.82,22.88,30400.0,16.0129,16.0129,15.8876,15.9294,30400.0
2008-08-29 10:00:00,22.88,22.96,22.78,22.84,30200.0,15.9294,15.9851,15.8597,15.9015,30200.0
2008-08-29 10:10:00,22.85,22.92,22.82,22.82,39600.0,15.9085,15.9572,15.8876,15.8876,39600.0
2008-08-29 10:20:00,22.82,22.91,22.79,22.82,25000.0,15.8876,15.9503,15.8667,15.8876,25000.0
2008-08-29 10:30:00,22.84,22.89,22.79,22.8,25900.0,15.9015,15.9363,15.8667,15.8737,25900.0
2008-08-29 10:40:00,22.8,22.8,22.68,22.7,27700.0,15.8737,15.8737,15.7901,15.804,27700.0
2008-08-29 10:50:00,22.71,22.8,22.71,22.74,28800.0,15.811,15.8737,15.811,15.8319,28800.0
2008-08-29 11:00:00,22.78,22.84,22.75,22.81,33100.0,15.8597,15.9015,15.8389,15.8806,33100.0
2008-08-29 11:10:00,22.83,22.83,22.74,22.81,42300.0,15.8946,15.8946,15.8319,15.8806,42300.0
2008-08-29 11:20:00,22.81,22.83,22.72,22.72,28600.0,15.8806,15.8946,15.818,15.818,28600.0
2008-08-29 11:30:00,22.73,22.8,22.69,22.78,26800.0,15.8249,15.8737,15.7971,15.8597,26800.0
2008-08-29 11:40:00,22.79,22.85,22.77,22.84,45900.0,15.8667,15.9085,15.8528,15.9015,45900.0
2008-08-29 11:50:00,22.84,22.92,22.82,22.9,62100.0,15.9015,15.9572,15.8876,15.9433,62100.0
2008-08-29 12:00:00,22.89,22.95,22.82,22.86,55000.0,15.9363,15.9781,15.8876,15.9154,55000.0
2008-08-29 12:10:00,22.87,22.95,22.86,22.93,10800.0,15.9224,15.9781,15.9154,15.9642,10800.0
2008-08-29 12:20:00,22.92,22.98,22.91,22.96,20600.0,15.9572,15.999,15.9503,15.9851,20600.0
2008-08-29 12:30:00,22.96,23.03,22.96,23.02,19400.0,15.9851,16.0338,15.9851,16.0268,19400.0
2008-08-29 12:40:00,23.02,23.05,22.9,22.92,34900.0,16.0268,16.0477,15.9433,15.9572,34900.0
2008-08-29 12:50:00,22.93,23.03,22.91,23.0,28900.0,15.9642,16.0338,15.9503,16.0129,28900.0
2008-08-29 13:00:00,23.0,23.1,23.0,23.04,35300.0,16.0129,16.0825,16.0129,16.0408,35300.0
2008-08-29 13:10:00,23.04,23.09,23.02,23.08,42400.0,16.0408,16.0756,16.0268,16.0686,42400.0
2008-08-29 13:20:00,23.09,23.24,23.08,23.22,50200.0,16.0756,16.18,16.0686,16.1661,50200.0
2008-08-29 13:30:00,23.21,23.31,23.13,23.13,47900.0,16.1591,16.2287,16.1034,16.1034,47900.0
2008-08-29 13:40:00,23.12,23.16,23.12,23.16,23200.0,16.0965,16.1243,16.0965,16.1243,23200.0
2008-08-29 13:50:00,23.16,23.16,23.09,23.15,17800.0,16.1243,16.1243,16.0756,16.1173,17800.0
2008-08-29 14:00:00,23.14,23.17,23.12,23.16,20900.0,16.1104,16.1313,16.0965,16.1243,20900.0
2008-08-29 14:10:00,23.15,23.26,23.15,23.25,35200.0,16.1173,16.1939,16.1173,16.187,35200.0
2008-08-29 14:20:00,23.26,23.26,23.17,23.22,73400.0,16.1939,16.1939,16.1313,16.1661,73400.0
2008-08-29 14:30:00,23.21,23.24,23.18,23.22,22800.0,16.1591,16.18,16.1382,16.1661,22800.0
2008-08-29 14:40:00,23.21,23.25,23.2,23.22,19600.0,16.1591,16.187,16.1522,16.1661,19600.0
2008-08-29 14:50:00,23.22,23.23,23.17,23.19,44200.0,16.1661,16.173,16.1313,16.1452,44200.0
2008-08-29 15:00:00,23.19,23.19,23.05,23.09,24300.0,16.1452,16.1452,16.0477,16.0756,24300.0
2008-08-29 15:10:00,23.09,23.09,22.99,22.99,41900.0,16.0756,16.0756,16.0059,16.0059,41900.0
2008-08-29 15:20:00,22.99,22.99,22.94,22.94,37200.0,16.0059,16.0059,15.9711,15.9711,37200.0
2008-08-29 15:30:00,22.94,23.02,22.93,22.96,53700.0,15.9711,16.0268,15.9642,15.9851,53700.0
2008-08-29 15:40:00,22.97,22.99,22.85,22.91,132200.0,15.992,16.0059,15.9085,15.9503,132200.0
2008-08-29 15:50:00,22.91,22.93,22.85,22.89,77700.0,15.9503,15.9642,15.9085,15.9363,77700.0
2008-09-02 09:30:00,23.26,24.1,22.88,23.85,114200.0,16.1939,16.7787,15.9294,16.6047,114200.0
2008-09-02 09:40:00,23.87,23.88,23.49,23.53,139900.0,16.6186,16.6256,16.3541,16.3819,139900.0
2008-09-02 09:50:00,23.53,23.67,23.45,23.63,63000.0,16.3819,16.4794,16.3262,16.4515,63000.0
2008-09-02 10:00:00,23.63,23.74,23.52,23.57,80600.0,16.4515,16.5281,16.3749,16.4098,80600.0
2008-09-02 10:10:00,23.54,23.62,23.45,23.5,41000.0,16.3889,16.4446,16.3262,16.361,41000.0
2008-09-02 10:20:00,23.48,23.55,23.45,23.52,28900.0,16.3471,16.3958,16.3262,16.3749,28900.0
2008-09-02 10:30:00,23.53,23.59,23.5,23.53,50200.0,16.3819,16.4237,16.361,16.3819,50200.0
2008-09-02 10:40:00,23.51,23.53,23.38,23.46,28900.0,16.368,16.3819,16.2775,16.3332,28900.0
2008-09-02 10:50:00,23.46,23.49,23.35,23.48,30700.0,16.3332,16.3541,16.2566,16.3471,30700.0
2008-09-02 11:00:00,23.49,23.52,23.42,23.42,42900.0,16.3541,16.3749,16.3053,16.3053,42900.0
2008-09-02 11:10:00,23.41,23.49,23.38,23.47,27900.0,16.2984,16.3541,16.2775,16.3401,27900.0
2008-09-02 11:20:00,23.48,23.55,23.39,23.54,63500.0,16.3471,16.3958,16.2844,16.3889,63500.0
2008-09-02 11:30:00,23.55,23.7,23.54,23.65,61000.0,16.3958,16.5003,16.3889,16.4654,61000.0
2008-09-02 11:40:00,23.66,23.7,23.61,23.69,44400.0,16.4724,16.5003,16.4376,16.4933,44400.0
2008-09-02 11:50:00,23.68,23.72,23.63,23.66,54700.0,16.4863,16.5142,16.4515,16.4724,54700.0
2008-09-02 12:00:00,23.66,23.74,23.65,23.74,31600.0,16.4724,16.5281,16.4654,16.5281,31600.0
2008-09-02 12:10:00,23.75,23.84,23.74,23.78,50900.0,16.5351,16.5977,16.5281,16.556,50900.0
2008-09-02 12:20:00,23.79,23.88,23.75,23.79,96800.0,16.5629,16.6256,16.5351,16.5629,96800.0
2008-09-02 12:30:00,23.78,23.8,23.63,23.66,196700.0,16.556,16.5699,16.4515,16.4724,196700.0
2008-09-02 12:40:00,23.66,23.66,23.54,23.55,56500.0,16.4724,16.4724,16.3889,16.3958,56500.0
2008-09-02 12:50:00,23.53,23.58,23.51,23.52,39000.0,16.3819,16.4167,16.368,16.3749,39000.0
2008-09-02 13:00:00,23.52,23.59,23.5,23.59,59500.0,16.3749,16.4237,16.361,16.4237,59500.0
2008-09-02 13:10:00,23.58,23.74,23.58,23.72,53800.0,16.4167,16.5281,16.4167,16.5142,53800.0
2008-09-02 13:20:00,23.71,23.73,23.69,23.71,56700.0,16.5072,16.5211,16.4933,16.5072,56700.0
2008-09-02 13:30:00,23.72,23.74,23.65,23.7,36000.0,16.5142,16.5281,16.4654,16.5003,36000.0
2008-09-02 13:40:00,23.68,23.7,23.51,23.51,32500.0,16.4863,16.5003,16.368,16.368,32500.0
2008-09-02 13:50:00,23.5,23.52,23.37,23.41,83300.0,16.361,16.3749,16.2705,16.2984,83300.0
2008-09-02 14:00:00,23.42,23.46,23.3,23.33,65200.0,16.3053,16.3332,16.2218,16.2427,65200.0
2008-09-02 14:10:00,23.33,23.35,23.2,23.22,115200.0,16.2427,16.2566,16.1522,16.1661,115200.0
2008-09-02 14:20:00,23.22,23.27,23.14,23.18,51100.0,16.1661,16.2009,16.1104,16.1382,51100.0
2008-09-02 14:30:00,23.17,23.24,23.17,23.19,29900.0,16.1313,16.18,16.1313,16.1452,29900.0
2008-09-02 14:40:00,23.17,23.23,23.16,23.2,28400.0,16.1313,16.173,16.1243,16.1522,28400.0
2008-09-02 14:50:00,23.2,23.24,23.1,23.11,44800.0,16.1522,16.18,16.0825,16.0895,44800.0
2008-09-02 15:00:00,23.1,23.11,22.93,23.06,77300.0,16.0825,16.0895,15.9642,16.0547,77300.0
2008-09-02 15:10:00,23.06,23.12,23.04,23.07,51600.0,16.0547,16.0965,16.0408,16.0616,51600.0
2008-09-02 15:20:00,23.07,23.19,23.06,23.19,48500.0,16.0616,16.1452,16.0547,16.1452,48500.0
2008-09-02 15:30:00,23.18,23.26,23.15,23.21,102800.0,16.1382,16.1939,16.1173,16.1591,102800.0
2008-09-02 15:40:00,23.21,23.24,23.17,23.21,94900.0,16.1591,16.18,16.1313,16.1591,94900.0
2008-09-02 15:50:00,23.2,23.25,23.13,23.17,170800.0,16.1522,16.187,16.1034,16.1313,170800.0
2008-09-03 09:30:00,23.19,23.48,23.08,23.09,27400.0,16.1452,16.3471,16.0686,16.0756,27400.0
2008-09-03 09:40:00,23.1,23.39,23.09,23.38,51400.0,16.0825,16.2844,16.0756,16.2775,51400.0
2008-09-03 09:50:00,23.39,23.6,23.38,23.6,92700.0,16.2844,16.4306,16.2775,16.4306,92700.0
2008-09-03 10:00:00,23.6,23.8,23.59,23.69,61300.0,16.4306,16.5699,16.4237,16.4933,61300.0
2008-09-03 10:10:00,23.68,23.77,23.66,23.72,29200.0,16.4863,16.549,16.4724,16.5142,29200.0
2008-09-03 10:20:00,23.72,23.8,23.71,23.74,30100.0,16.5142,16.5699,16.5072,16.5281,30100.0
2008-09-03 10:30:00,23.75,23.83,23.73,23.79,68900.0,16.5351,16.5908,16.5211,16.5629,68900.0
2008-09-03 10:40:00,23.78,24.05,23.77,24.04,91900.0,16.556,16.7439,16.549,16.737,91900.0
2008-09-03 10:50:00,24.06,24.09,23.95,24.04,57200.0,16.7509,16.7718,16.6743,16.737,57200.0
2008-09-03 11:00:00,24.05,24.19,24.05,24.1,48500.0,16.7439,16.8414,16.7439,16.7787,48500.0
2008-09-03 11:10:00,24.1,24.14,23.98,24.04,75800.0,16.7787,16.8066,16.6952,16.737,75800.0
2008-09-03 11:20:00,24.03,24.06,23.88,23.97,94800.0,16.73,16.7509,16.6256,16.6882,94800.0
2008-09-03 11:30:00,23.98,23.99,23.86,23.88,56100.0,16.6952,16.7022,16.6117,16.6256,56100.0
2008-09-03 11:40:00,23.87,23.87,23.75,23.78,48800.0,16.6186,16.6186,16.5351,16.556,48800.0
2008-09-03 11:50:00,23.78,23.81,23.66,23.67,38500.0,16.556,16.5768,16.4724,16.4794,38500.0
2008-09-03 12:00:00,23.67,23.69,23.53,23.6,94700.0,16.4794,16.4933,16.3819,16.4306,94700.0
2008-09-03 12:10:00,23.6,23.67,23.5,23.56,23600.0,16.4306,16.4794,16.361,16.4028,23600.0
2008-09-03 12:20:00,23.55,23.56,23.44,23.5,36900.0,16.3958,16.4028,16.3192,16.361,36900.0
2008-09-03 12:30:00,23.5,23.55,23.4,23.53,80200.0,16.361,16.3958,16.2914,16.3819,80200.0
2008-09-03 12:40:00,23.55,23.55,23.47,23.49,31500.0,16.3958,16.3958,16.3401,16.3541,31500.0
2008-09-03 12:50:00,23.48,23.52,23.44,23.48,45100.0,16.3471,16.3749,16.3192,16.3471,45100.0
2008-09-03 13:00:00,23.49,23.52,23.41,23.5,52600.0,16.3541,16.3749,16.2984,16.361,52600.0
2008-09-03 13:10:00,23.5,23.54,23.44,23.52,65400.0,16.361,16.3889,16.3192,16.3749,65400.0
2008-09-03 13:20:00,23.52,23.6,23.5,23.54,47300.0,16.3749,16.4306,16.361,16.3889,47300.0
2008-09-03 13:30:00,23.54,23.58,23.53,23.55,30500.0,16.3889,16.4167,16.3819,16.3958,30500.0
2008-09-03 13:40:00,23.54,23.72,23.51,23.71,52900.0,16.3889,16.5142,16.368,16.5072,52900.0
2008-09-03 13:50:00,23.72,23.81,23.66,23.77,88000.0,16.5142,16.5768,16.4724,16.549,88000.0
2008-09-03 14:00:00,23.76,23.76,23.6,23.62,81400.0,16.542,16.542,16.4306,16.4446,81400.0
2008-09-03 14:10:00,23.61,23.69,23.53,23.64,48100.0,16.4376,16.4933,16.3819,16.4585,48100.0
2008-09-03 14:20:00,23.6,23.64,23.53,23.54,36400.0,16.4306,16.4585,16.3819,16.3889,36400.0
2008-09-03 14:30:00,23.55,23.59,23.51,23.57,19400.0,16.3958,16.4237,16.368,16.4098,19400.0
2008-09-03 14:40:00,23.58,23.6,23.48,23.5,46500.0,16.4167,16.4306,16.3471,16.361,46500.0
2008-09-03 14:50:00,23.5,23.52,23.44,23.48,28900.0,16.361,16.3749,16.3192,16.3471,28900.0
2008-09-03 15:00:00,23.5,23.54,23.44,23.53,56900.0,16.361,16.3889,16.3192,16.3819,56900.0
2008-09-03 15:10:00,23.52,23.62,23.48,23.57,48500.0,16.3749,16.4446,16.3471,16.4098,48500.0
2008-09-03 15:20:00,23.56,23.72,23.53,23.59,75000.0,16.4028,16.5142,16.3819,16.4237,75000.0
2008-09-03 15:30:00,23.59,23.77,23.53,23.77,129700.0,16.4237,16.549,16.3819,16.549,129700.0
2008-09-03 15:40:00,23.77,23.78,23.6,23.65,99500.0,16.549,16.556,16.4306,16.4654,99500.0
2008-09-03 15:50:00,23.65,23.77,23.62,23.76,147600.0,16.4654,16.549,16.4446,16.542,147600.0
2008-09-04 09:30:00,23.3,23.3,22.88,23.2,118500.0,16.2218,16.2218,15.9294,16.1522,118500.0
2008-09-04 09:40:00,23.21,23.28,22.94,22.94,125000.0,16.1591,16.2078,15.9711,15.9711,125000.0
2008-09-04 09:50:00,22.95,23.02,22.81,22.83,129900.0,15.9781,16.0268,15.8806,15.8946,129900.0
2008-09-04 10:00:00,22.84,23.17,22.81,23.05,131700.0,15.9015,16.1313,15.8806,16.0477,131700.0
2008-09-04 10:10:00,23.04,23.06,22.89,22.99,74300.0,16.0408,16.0547,15.9363,16.0059,74300.0
2008-09-04 10:20:00,22.99,23.01,22.89,22.96,54800.0,16.0059,16.0199,15.9363,15.9851,54800.0
2008-09-04 10:30:00,22.96,22.96,22.61,22.71,80100.0,15.9851,15.9851,15.7414,15.811,80100.0
2008-09-04 10:40:00,22.73,22.73,22.5,22.51,67900.0,15.8249,15.8249,15.6648,15.6718,67900.0
2008-09-04 10:50:00,22.52,22.58,22.26,22.26,102200.0,15.6787,15.7205,15.4977,15.4977,102200.0
2008-09-04 11:00:00,22.26,22.46,22.18,22.39,233600.0,15.4977,15.637,15.442,15.5882,233600.0
2008-09-04 11:10:00,22.39,22.39,22.16,22.31,64600.0,15.5882,15.5882,15.4281,15.5325,64600.0
2008-09-04 11:20:00,22.32,22.35,22.1,22.27,97400.0,15.5395,15.5604,15.3863,15.5047,97400.0
2008-09-04 11:30:00,22.27,22.36,22.17,22.18,81400.0,15.5047,15.5673,15.4351,15.442,81400.0
2008-09-04 11:40:00,22.19,22.31,22.18,22.3,89600.0,15.449,15.5325,15.442,15.5256,89600.0
2008-09-04 11:50:00,22.31,22.36,22.2,22.21,63000.0,15.5325,15.5673,15.4559,15.4629,63000.0
2008-09-04 12:00:00,22.2,22.27,22.2,22.24,51700.0,15.4559,15.5047,15.4559,15.4838,51700.0
2008-09-04 12:10:00,22.27,22.29,22.2,22.23,37000.0,15.5047,15.5186,15.4559,15.4768,37000.0
2008-09-04 12:20:00,22.24,22.28,22.18,22.23,46900.0,15.4838,15.5116,15.442,15.4768,46900.0
2008-09-04 12:30:00,22.23,22.27,22.22,22.23,52200.0,15.4768,15.5047,15.4699,15.4768,52200.0
2008-09-04 12:40:00,22.24,22.26,22.2,22.2,35700.0,15.4838,15.4977,15.4559,15.4559,35700.0
2008-09-04 12:50:00,22.21,22.24,22.1,22.14,89400.0,15.4629,15.4838,15.3863,15.4142,89400.0
2008-09-04 13:00:00,22.14,22.15,22.1,22.11,62900.0,15.4142,15.4211,15.3863,15.3933,62900.0
2008-09-04 13:10:00,22.13,22.15,22.02,22.04,88300.0,15.4072,15.4211,15.3306,15.3445,88300.0
2008-09-04 13:20:00,22.04,22.08,22.01,22.03,87900.0,15.3445,15.3724,15.3237,15.3376,87900.0
2008-09-04 13:30:00,22.03,22.2,22.01,22.18,101500.0,15.3376,15.4559,15.3237,15.442,101500.0
2008-09-04 13:40:00,22.17,22.32,22.17,22.27,83400.0,15.4351,15.5395,15.4351,15.5047,83400.0
2008-09-04 13:50:00,22.27,22.28,22.24,22.25,54600.0,15.5047,15.5116,15.4838,15.4907,54600.0
2008-09-04 14:00:00,22.25,22.26,22.12,22.12,41300.0,15.4907,15.4977,15.4002,15.4002,41300.0
2008-09-04 14:10:00,22.12,22.21,22.07,22.1,82200.0,15.4002,15.4629,15.3654,15.3863,82200.0
2008-09-04 14:20:00,22.1,22.22,22.09,22.21,102400.0,15.3863,15.4699,15.3794,15.4629,102400.0
2008-09-04 14:30:00,22.21,22.28,22.16,22.28,63000.0,15.4629,15.5116,15.4281,15.5116,63000.0
2008-09-04 14:40:00,22.28,22.3,22.12,22.17,91300.0,15.5116,15.5256,15.4002,15.4351,91300.0
2008-09-04 14:50:00,22.17,22.18,22.06,22.06,107500.0,15.4351,15.442,15.3585,15.3585,107500.0
2008-09-04 15:00:00,22.07,22.14,22.06,22.08,119100.0,15.3654,15.4142,15.3585,15.3724,119100.0
2008-09-04 15:10:00,22.09,22.15,22.03,22.11,176700.0,15.3794,15.4211,15.3376,15.3933,176700.0
2008-09-04 15:20:00,22.1,22.13,22.04,22.07,128000.0,15.3863,15.4072,15.3445,15.3654,128000.0
2008-09-04 15:30:00,22.07,22.19,22.02,22.17,236900.0,15.3654,15.449,15.3306,15.4351,236900.0
2008-09-04 15:40:00,22.17,22.25,22.1,22.21,285500.0,15.4351,15.4907,15.3863,15.4629,285500.0
2008-09-04 15:50:00,22.2,22.23,22.12,22.14,165700.0,15.4559,15.4768,15.4002,15.4142,165700.0
2008-09-05 09:30:00,21.99,22.0,21.48,21.79,100100.0,15.3097,15.3167,14.9547,15.1705,100100.0
2008-09-05 09:40:00,21.79,21.82,21.5,21.58,94100.0,15.1705,15.1914,14.9686,15.0243,94100.0
2008-09-05 09:50:00,21.59,21.89,21.52,21.79,137600.0,15.0312,15.2401,14.9825,15.1705,137600.0
2008-09-05 10:00:00,21.8,21.86,21.71,21.76,106000.0,15.1775,15.2192,15.1148,15.1496,106000.0
2008-09-05 10:10:00,21.75,21.82,21.58,21.8,80600.0,15.1426,15.1914,15.0243,15.1775,80600.0
2008-09-05 10:20:00,21.8,21.87,21.64,21.7,56700.0,15.1775,15.2262,15.0661,15.1078,56700.0
2008-09-05 10:30:00,21.7,21.79,21.67,21.72,41200.0,15.1078,15.1705,15.0869,15.1218,41200.0
2008-09-05 10:40:00,21.72,21.89,21.71,21.84,61500.0,15.1218,15.2401,15.1148,15.2053,61500.0
2008-09-05 10:50:00,21.83,21.86,21.64,21.68,47200.0,15.1983,15.2192,15.0661,15.0939,47200.0
2008-09-05 11:00:00,21.68,21.8,21.68,21.75,44900.0,15.0939,15.1775,15.0939,15.1426,44900.0
2008-09-05 11:10:00,21.75,21.77,21.65,21.66,51000.0,15.1426,15.1566,15.073,15.08,51000.0
2008-09-05 11:20:00,21.67,21.75,21.65,21.74,44000.0,15.0869,15.1426,15.073,15.1357,44000.0
2008-09-05 11:30:00,21.73,21.76,21.64,21.73,51400.0,15.1287,15.1496,15.0661,15.1287,51400.0
2008-09-05 11:40:00,21.73,21.81,21.72,21.8,44500.0,15.1287,15.1844,15.1218,15.1775,44500.0
2008-09-05 11:50:00,21.8,21.95,21.76,21.94,53600.0,15.1775,15.2819,15.1496,15.2749,53600.0
2008-09-05 12:00:00,21.94,21.98,21.88,21.94,79800.0,15.2749,15.3028,15.2332,15.2749,79800.0
2008-09-05 12:10:00,21.94,22.0,21.86,21.94,51400.0,15.2749,15.3167,15.2192,15.2749,51400.0
2008-09-05 12:20:00,21.94,21.99,21.87,21.94,40800.0,15.2749,15.3097,15.2262,15.2749,40800.0
2008-09-05 12:30:00,21.93,22.04,21.9,21.98,134300.0,15.268,15.3445,15.2471,15.3028,134300.0
2008-09-05 12:40:00,21.98,22.0,21.93,21.93,61400.0,15.3028,15.3167,15.268,15.268,61400.0
2008-09-05 12:50:00,21.93,22.0,21.88,21.95,53400.0,15.268,15.3167,15.2332,15.2819,53400.0
2008-09-05 13:00:00,21.95,21.99,21.88,21.98,73900.0,15.2819,15.3097,15.2332,15.3028,73900.0
2008-09-05 13:10:00,21.98,22.0,21.88,21.92,139500.0,15.3028,15.3167,15.2332,15.261,139500.0
2008-09-05 13:20:00,21.93,21.99,21.88,21.97,50500.0,15.268,15.3097,15.2332,15.2958,50500.0
2008-09-05 13:30:00,21.98,22.0,21.81,21.81,66900.0,15.3028,15.3167,15.1844,15.1844,66900.0
2008-09-05 13:40:00,21.82,21.92,21.81,21.88,66900.0,15.1914,15.261,15.1844,15.2332,66900.0
2008-09-05 13:50:00,21.88,21.88,21.76,21.8,74600.0,15.2332,15.2332,15.1496,15.1775,74600.0
2008-09-05 14:00:00,21.81,21.91,21.75,21.85,81700.0,15.1844,15.254,15.1426,15.2123,81700.0
2008-09-05 14:10:00,21.84,21.84,21.75,21.79,86100.0,15.2053,15.2053,15.1426,15.1705,86100.0
2008-09-05 14:20:00,21.8,21.94,21.8,21.9,64500.0,15.1775,15.2749,15.1775,15.2471,64500.0
2008-09-05 14:30:00,21.9,21.95,21.87,21.93,77100.0,15.2471,15.2819,15.2262,15.268,77100.0
2008-09-05 14:40:00,21.93,21.96,21.88,21.93,44400.0,15.268,15.2888,15.2332,15.268,44400.0
2008-09-05 14:50:00,21.94,22.15,21.93,22.08,78000.0,15.2749,15.4211,15.268,15.3724,78000.0
2008-09-05 15:00:00,22.07,22.11,22.0,22.06,95800.0,15.3654,15.3933,15.3167,15.3585,95800.0
2008-09-05 15:10:00,22.06,22.1,22.0,22.07,54200.0,15.3585,15.3863,15.3167,15.3654,54200.0
2008-09-05 15:20:00,22.05,22.09,21.97,22.08,65300.0,15.3515,15.3794,15.2958,15.3724,65300.0
2008-09-05 15:30:00,22.07,22.15,22.06,22.15,70800.0,15.3654,15.4211,15.3585,15.4211,70800.0
2008-09-05 15:40:00,22.16,22.27,22.13,22.23,102400.0,15.4281,15.5047,15.4072,15.4768,102400.0
2008-09-05 15:50:00,22.24,22.33,22.17,22.19,130400.0,15.4838,15.5464,15.4351,15.449,130400.0
2008-09-08 09:30:00,23.04,23.48,22.85,23.35,161000.0,16.0408,16.3471,15.9085,16.2566,161000.0
2008-09-08 09:40:00,23.36,23.48,23.02,23.33,105700.0,16.2635,16.3471,16.0268,16.2427,105700.0
2008-09-08 09:50:00,23.34,23.39,23.16,23.25,97800.0,16.2496,16.2844,16.1243,16.187,97800.0
2008-09-08 10:00:00,23.25,23.25,22.83,22.9,189700.0,16.187,16.187,15.8946,15.9433,189700.0
2008-09-08 10:10:00,22.88,23.11,22.85,23.09,149700.0,15.9294,16.0895,15.9085,16.0756,149700.0
2008-09-08 10:20:00,23.06,23.08,22.98,23.08,53300.0,16.0547,16.0686,15.999,16.0686,53300.0
2008-09-08 10:30:00,23.08,23.25,23.05,23.08,83900.0,16.0686,16.187,16.0477,16.0686,83900.0
2008-09-08 10:40:00,23.09,23.09,22.91,22.97,92300.0,16.0756,16.0756,15.9503,15.992,92300.0
2008-09-08 10:50:00,22.96,22.96,22.78,22.8,64900.0,15.9851,15.9851,15.8597,15.8737,64900.0
2008-09-08 11:00:00,22.78,22.78,22.53,22.66,89400.0,15.8597,15.8597,15.6857,15.7762,89400.0
2008-09-08 11:10:00,22.66,22.96,22.66,22.82,46300.0,15.7762,15.9851,15.7762,15.8876,46300.0
2008-09-08 11:20:00,22.83,22.94,22.81,22.87,47900.0,15.8946,15.9711,15.8806,15.9224,47900.0
2008-09-08 11:30:00,22.89,23.04,22.89,23.04,65800.0,15.9363,16.0408,15.9363,16.0408,65800.0
2008-09-08 11:40:00,23.04,23.08,22.81,22.93,53100.0,16.0408,16.0686,15.8806,15.9642,53100.0
2008-09-08 11:50:00,22.93,23.06,22.9,23.05,119300.0,15.9642,16.0547,15.9433,16.0477,119300.0
2008-09-08 12:00:00,23.07,23.08,22.94,23.01,96900.0,16.0616,16.0686,15.9711,16.0199,96900.0
2008-09-08 12:10:00,23.01,23.03,22.82,23.01,60500.0,16.0199,16.0338,15.8876,16.0199,60500.0
2008-09-08 12:20:00,23.01,23.11,22.95,23.06,39100.0,16.0199,16.0895,15.9781,16.0547,39100.0
2008-09-08 12:30:00,23.06,23.24,23.06,23.19,51400.0,16.0547,16.18,16.0547,16.1452,51400.0
2008-09-08 12:40:00,23.19,23.33,23.19,23.26,49400.0,16.1452,16.2427,16.1452,16.1939,49400.0
2008-09-08 12:50:00,23.25,23.38,23.22,23.34,31100.0,16.187,16.2775,16.1661,16.2496,31100.0
2008-09-08 13:00:00,23.35,23.41,23.3,23.3,68700.0,16.2566,16.2984,16.2218,16.2218,68700.0
2008-09-08 13:10:00,23.3,23.35,23.23,23.34,86800.0,16.2218,16.2566,16.173,16.2496,86800.0
2008-09-08 13:20:00,23.32,23.44,23.3,23.39,110400.0,16.2357,16.3192,16.2218,16.2844,110400.0
2008-09-08 13:30:00,23.39,23.45,23.33,23.37,59500.0,16.2844,16.3262,16.2427,16.2705,59500.0
2008-09-08 13:40:00,23.38,23.38,23.27,23.27,38800.0,16.2775,16.2775,16.2009,16.2009,38800.0
2008-09-08 13:50:00,23.27,23.32,23.21,23.28,59800.0,16.2009,16.2357,16.1591,16.2078,59800.0
2008-09-08 14:00:00,23.28,23.35,23.24,23.28,145300.0,16.2078,16.2566,16.18,16.2078,145300.0
2008-09-08 14:10:00,23.29,23.4,23.19,23.34,87900.0,16.2148,16.2914,16.1452,16.2496,87900.0
2008-09-08 14:20:00,23.33,23.51,23.3,23.47,123800.0,16.2427,16.368,16.2218,16.3401,123800.0
2008-09-08 14:30:00,23.47,23.52,23.36,23.49,71600.0,16.3401,16.3749,16.2635,16.3541,71600.0
2008-09-08 14:40:00,23.48,23.51,23.42,23.49,104100.0,16.3471,16.368,16.3053,16.3541,104100.0
2008-09-08 14:50:00,23.49,23.66,23.48,23.63,76800.0,16.3541,16.4724,16.3471,16.4515,76800.0
2008-09-08 15:00:00,23.63,23.63,23.43,23.49,76600.0,16.4515,16.4515,16.3123,16.3541,76600.0
2008-09-08 15:10:00,23.47,23.62,23.44,23.59,94700.0,16.3401,16.4446,16.3192,16.4237,94700.0
2008-09-08 15:20:00,23.6,23.85,23.6,23.85,135900.0,16.4306,16.6047,16.4306,16.6047,135900.0
2008-09-08 15:30:00,23.85,24.03,23.85,24.02,261700.0,16.6047,16.73,16.6047,16.723,261700.0
2008-09-08 15:40:00,24.02,24.05,23.96,24.0,287400.0,16.723,16.7439,16.6813,16.7091,287400.0
2008-09-08 15:50:00,24.0,24.06,23.99,24.01,202300.0,16.7091,16.7509,16.7022,16.7161,202300.0
2008-09-09 09:30:00,23.8,23.98,23.75,23.87,37900.0,16.5699,16.6952,16.5351,16.6186,37900.0
2008-09-09 09:40:00,23.87,24.08,23.81,23.86,69900.0,16.6186,16.7648,16.5768,16.6117,69900.0
2008-09-09 09:50:00,23.87,24.14,23.75,24.08,107900.0,16.6186,16.8066,16.5351,16.7648,107900.0
2008-09-09 10:00:00,24.08,24.15,24.0,24.09,66800.0,16.7648,16.8136,16.7091,16.7718,66800.0
2008-09-09 10:10:00,24.09,24.25,24.05,24.11,66800.0,16.7718,16.8832,16.7439,16.7857,66800.0
2008-09-09 10:20:00,24.1,24.19,24.04,24.06,60100.0,16.7787,16.8414,16.737,16.7509,60100.0
2008-09-09 10:30:00,24.06,24.1,23.93,24.1,60100.0,16.7509,16.7787,16.6604,16.7787,60100.0
2008-09-09 10:40:00,24.11,24.17,23.76,23.8,164600.0,16.7857,16.8275,16.542,16.5699,164600.0
2008-09-09 10:50:00,23.8,23.8,23.52,23.62,193500.0,16.5699,16.5699,16.3749,16.4446,193500.0
2008-09-09 11:00:00,23.61,23.73,23.6,23.65,64800.0,16.4376,16.5211,16.4306,16.4654,64800.0
2008-09-09 11:10:00,23.65,23.66,23.5,23.61,96100.0,16.4654,16.4724,16.361,16.4376,96100.0
2008-09-09 11:20:00,23.63,23.76,23.61,23.65,63200.0,16.4515,16.542,16.4376,16.4654,63200.0
2008-09-09 11:30:00,23.65,23.67,23.47,23.5,101600.0,16.4654,16.4794,16.3401,16.361,101600.0
2008-09-09 11:40:00,23.5,23.54,23.29,23.32,155800.0,16.361,16.3889,16.2148,16.2357,155800.0
2008-09-09 11:50:00,23.33,23.46,23.3,23.3,95000.0,16.2427,16.3332,16.2218,16.2218,95000.0
2008-09-09 12:00:00,23.31,23.31,23.2,23.22,82300.0,16.2287,16.2287,16.1522,16.1661,82300.0
2008-09-09 12:10:00,23.22,23.25,23.11,23.13,75100.0,16.1661,16.187,16.0895,16.1034,75100.0
2008-09-09 12:20:00,23.14,23.32,23.12,23.22,91600.0,16.1104,16.2357,16.0965,16.1661,91600.0
2008-09-09 12:30:00,23.22,23.31,23.15,23.19,105400.0,16.1661,16.2287,16.1173,16.1452,105400.0
2008-09-09 12:40:00,23.2,23.31,23.17,23.3,75900.0,16.1522,16.2287,16.1313,16.2218,75900.0
2008-09-09 12:50:00,23.3,23.35,23.2,23.2,86500.0,16.2218,16.2566,16.1522,16.1522,86500.0
2008-09-09 13:00:00,23.19,23.32,23.08,23.23,110600.0,16.1452,16.2357,16.0686,16.173,110600.0
2008-09-09 13:10:00,23.23,23.33,23.16,23.23,80100.0,16.173,16.2427,16.1243,16.173,80100.0
2008-09-09 13:20:00,23.23,23.29,23.03,23.03,41300.0,16.173,16.2148,16.0338,16.0338,41300.0
2008-09-09 13:30:00,23.04,23.05,22.91,23.01,56900.0,16.0408,16.0477,15.9503,16.0199,56900.0
2008-09-09 13:40:00,23.02,23.04,22.91,22.99,77200.0,16.0268,16.0408,15.9503,16.0059,77200.0
2008-09-09 13:50:00,22.99,23.03,22.92,22.97,63800.0,16.0059,16.0338,15.9572,15.992,63800.0
2008-09-09 14:00:00,22.97,23.03,22.94,22.94,79700.0,15.992,16.0338,15.9711,15.9711,79700.0
2008-09-09 14:10:00,22.94,22.96,22.88,22.92,81000.0,15.9711,15.9851,15.9294,15.9572,81000.0
2008-09-09 14:20:00,22.92,22.93,22.79,22.85,42200.0,15.9572,15.9642,15.8667,15.9085,42200.0
2008-09-09 14:30:00,22.86,22.89,22.78,22.81,95900.0,15.9154,15.9363,15.8597,15.8806,95900.0
2008-09-09 14:40:00,22.81,22.91,22.75,22.9,71900.0,15.8806,15.9503,15.8389,15.9433,71900.0
2008-09-09 14:50:00,22.9,22.9,22.76,22.8,65400.0,15.9433,15.9433,15.8458,15.8737,65400.0
2008-09-09 15:00:00,22.81,22.87,22.75,22.82,120200.0,15.8806,15.9224,15.8389,15.8876,120200.0
2008-09-09 15:10:00,22.81,22.9,22.75,22.83,101700.0,15.8806,15.9433,15.8389,15.8946,101700.0
2008-09-09 15:20:00,22.81,22.9,22.79,22.89,62300.0,15.8806,15.9433,15.8667,15.9363,62300.0
2008-09-09 15:30:00,22.9,22.94,22.69,22.74,160500.0,15.9433,15.9711,15.7971,15.8319,160500.0
2008-09-09 15:40:00,22.77,22.77,22.51,22.55,306800.0,15.8528,15.8528,15.6718,15.6996,306800.0
2008-09-09 15:50:00,22.51,22.85,22.47,22.84,442000.0,15.6718,15.9085,15.6439,15.9015,442000.0
2008-09-10 09:30:00,23.06,23.07,22.85,22.96,38400.0,16.0547,16.0616,15.9085,15.9851,38400.0
2008-09-10 09:40:00,22.95,23.15,22.64,22.83,109800.0,15.9781,16.1173,15.7623,15.8946,109800.0
2008-09-10 09:50:00,22.85,22.95,22.68,22.73,93300.0,15.9085,15.9781,15.7901,15.8249,93300.0
2008-09-10 10:00:00,22.74,22.78,22.5,22.73,129600.0,15.8319,15.8597,15.6648,15.8249,129600.0
2008-09-10 10:10:00,22.7,22.7,22.42,22.44,38400.0,15.804,15.804,15.6091,15.623,38400.0
2008-09-10 10:20:00,22.45,22.67,22.44,22.61,27400.0,15.63,15.7832,15.623,15.7414,27400.0
2008-09-10 10:30:00,22.63,22.73,22.56,22.58,46400.0,15.7553,15.8249,15.7066,15.7205,46400.0
2008-09-10 10:40:00,22.56,22.66,22.43,22.43,31500.0,15.7066,15.7762,15.6161,15.6161,31500.0
2008-09-10 10:50:00,22.43,22.51,22.41,22.41,45800.0,15.6161,15.6718,15.6021,15.6021,45800.0
2008-09-10 11:00:00,22.41,22.42,22.21,22.22,97700.0,15.6021,15.6091,15.4629,15.4699,97700.0
2008-09-10 11:10:00,22.22,22.32,22.16,22.23,29900.0,15.4699,15.5395,15.4281,15.4768,29900.0
2008-09-10 11:20:00,22.23,22.4,22.23,22.36,31400.0,15.4768,15.5952,15.4768,15.5673,31400.0
2008-09-10 11:30:00,22.36,22.55,22.34,22.52,39200.0,15.5673,15.6996,15.5534,15.6787,39200.0
2008-09-10 11:40:00,22.52,22.61,22.47,22.55,37300.0,15.6787,15.7414,15.6439,15.6996,37300.0
2008-09-10 11:50:00,22.56,22.61,22.5,22.5,19200.0,15.7066,15.7414,15.6648,15.6648,19200.0
2008-09-10 12:00:00,22.49,22.68,22.42,22.65,87000.0,15.6578,15.7901,15.6091,15.7692,87000.0
2008-09-10 12:10:00,22.66,22.67,22.48,22.57,46700.0,15.7762,15.7832,15.6509,15.7135,46700.0
2008-09-10 12:20:00,22.57,22.67,22.46,22.48,16700.0,15.7135,15.7832,15.637,15.6509,16700.0
2008-09-10 12:30:00,22.48,22.64,22.48,22.64,22600.0,15.6509,15.7623,15.6509,15.7623,22600.0
2008-09-10 12:40:00,22.64,22.64,22.47,22.52,30100.0,15.7623,15.7623,15.6439,15.6787,30100.0
2008-09-10 12:50:00,22.52,22.56,22.48,22.52,26700.0,15.6787,15.7066,15.6509,15.6787,26700.0
2008-09-10 13:00:00,22.53,22.57,22.48,22.48,16900.0,15.6857,15.7135,15.6509,15.6509,16900.0
2008-09-10 13:10:00,22.48,22.54,22.47,22.51,29700.0,15.6509,15.6927,15.6439,15.6718,29700.0
2008-09-10 13:20:00,22.53,22.61,22.52,22.58,9600.0,15.6857,15.7414,15.6787,15.7205,9600.0
2008-09-10 13:30:00,22.56,22.71,22.56,22.7,14200.0,15.7066,15.811,15.7066,15.804,14200.0
2008-09-10 13:40:00,22.73,22.73,22.64,22.66,14000.0,15.8249,15.8249,15.7623,15.7762,14000.0
2008-09-10 13:50:00,22.68,22.73,22.62,22.65,13200.0,15.7901,15.8249,15.7483,15.7692,13200.0
2008-09-10 14:00:00,22.67,22.74,22.62,22.74,29000.0,15.7832,15.8319,15.7483,15.8319,29000.0
2008-09-10 14:10:00,22.73,22.83,22.7,22.8,47500.0,15.8249,15.8946,15.804,15.8737,47500.0
2008-09-10 14:20:00,22.82,22.87,22.79,22.8,76400.0,15.8876,15.9224,15.8667,15.8737,76400.0
2008-09-10 14:30:00,22.82,22.96,22.8,22.92,55900.0,15.8876,15.9851,15.8737,15.9572,55900.0
2008-09-10 14:40:00,22.92,22.99,22.86,22.96,26700.0,15.9572,16.0059,15.9154,15.9851,26700.0
2008-09-10 14:50:00,22.95,22.96,22.77,22.85,34900.0,15.9781,15.9851,15.8528,15.9085,34900.0
2008-09-10 15:00:00,22.86,22.96,22.86,22.9,39100.0,15.9154,15.9851,15.9154,15.9433,39100.0
2008-09-10 15:10:00,22.9,23.03,22.86,22.98,26100.0,15.9433,16.0338,15.9154,15.999,26100.0
2008-09-10 15:20:00,22.96,22.98,22.8,22.9,51600.0,15.9851,15.999,15.8737,15.9433,51600.0
2008-09-10 15:30:00,22.9,22.91,22.69,22.69,102100.0,15.9433,15.9503,15.7971,15.7971,102100.0
2008-09-10 15:40:00,22.69,22.75,22.63,22.69,117800.0,15.7971,15.8389,15.7553,15.7971,117800.0
2008-09-10 15:50:00,22.69,22.74,22.56,22.68,149800.0,15.7971,15.8319,15.7066,15.7901,149800.0
2008-09-11 09:30:00,22.3,22.35,21.67,21.91,84600.0,15.5256,15.5604,15.0869,15.254,84600.0
2008-09-11 09:40:00,21.88,21.92,21.69,21.73,116600.0,15.2332,15.261,15.1009,15.1287,116600.0
2008-09-11 09:50:00,21.73,21.91,21.73,21.75,175800.0,15.1287,15.254,15.1287,15.1426,175800.0
2008-09-11 10:00:00,21.74,22.09,21.74,22.0,101100.0,15.1357,15.3794,15.1357,15.3167,101100.0
2008-09-11 10:10:00,22.02,22.06,21.97,22.01,65700.0,15.3306,15.3585,15.2958,15.3237,65700.0
2008-09-11 10:20:00,21.99,22.08,21.86,21.87,71200.0,15.3097,15.3724,15.2192,15.2262,71200.0
2008-09-11 10:30:00,21.86,21.97,21.74,21.92,86100.0,15.2192,15.2958,15.1357,15.261,86100.0
2008-09-11 10:40:00,21.93,21.99,21.84,21.95,70000.0,15.268,15.3097,15.2053,15.2819,70000.0
2008-09-11 10:50:00,21.96,22.04,21.88,21.92,228700.0,15.2888,15.3445,15.2332,15.261,228700.0
2008-09-11 11:00:00,21.94,22.11,21.89,22.0,59500.0,15.2749,15.3933,15.2401,15.3167,59500.0
2008-09-11 11:10:00,22.01,22.02,21.89,21.93,28200.0,15.3237,15.3306,15.2401,15.268,28200.0
2008-09-11 11:20:00,21.93,22.0,21.88,21.94,78700.0,15.268,15.3167,15.2332,15.2749,78700.0
2008-09-11 11:30:00,21.94,22.04,21.93,21.96,64400.0,15.2749,15.3445,15.268,15.2888,64400.0
2008-09-11 11:40:00,21.96,22.09,21.96,22.07,52500.0,15.2888,15.3794,15.2888,15.3654,52500.0
2008-09-11 11:50:00,22.06,22.17,22.01,22.09,86200.0,15.3585,15.4351,15.3237,15.3794,86200.0
2008-09-11 12:00:00,22.09,22.22,22.09,22.11,59200.0,15.3794,15.4699,15.3794,15.3933,59200.0
2008-09-11 12:10:00,22.1,22.18,22.09,22.12,37400.0,15.3863,15.442,15.3794,15.4002,37400.0
2008-09-11 12:20:00,22.13,22.18,22.1,22.11,34200.0,15.4072,15.442,15.3863,15.3933,34200.0
2008-09-11 12:30:00,22.1,22.15,21.91,21.94,67400.0,15.3863,15.4211,15.254,15.2749,67400.0
2008-09-11 12:40:00,21.93,22.12,21.91,21.95,53600.0,15.268,15.4002,15.254,15.2819,53600.0
2008-09-11 12:50:00,21.98,22.07,21.93,21.99,42900.0,15.3028,15.3654,15.268,15.3097,42900.0
2008-09-11 13:00:00,21.99,22.09,21.92,21.95,106600.0,15.3097,15.3794,15.261,15.2819,106600.0
2008-09-11 13:10:00,21.95,22.01,21.91,21.96,55800.0,15.2819,15.3237,15.254,15.2888,55800.0
2008-09-11 13:20:00,21.98,22.06,21.92,22.06,51500.0,15.3028,15.3585,15.261,15.3585,51500.0
2008-09-11 13:30:00,22.06,22.15,22.01,22.12,33400.0,15.3585,15.4211,15.3237,15.4002,33400.0
2008-09-11 13:40:00,22.12,22.17,22.03,22.08,26400.0,15.4002,15.4351,15.3376,15.3724,26400.0
2008-09-11 13:50:00,22.08,22.18,22.06,22.11,42500.0,15.3724,15.442,15.3585,15.3933,42500.0
2008-09-11 14:00:00,22.11,22.25,22.11,22.18,85700.0,15.3933,15.4907,15.3933,15.442,85700.0
2008-09-11 14:10:00,22.18,22.27,22.14,22.2,34300.0,15.442,15.5047,15.4142,15.4559,34300.0
2008-09-11 14:20:00,22.23,22.29,22.19,22.2,47600.0,15.4768,15.5186,15.449,15.4559,47600.0
2008-09-11 14:30:00,22.2,22.22,22.12,22.14,52500.0,15.4559,15.4699,15.4002,15.4142,52500.0
2008-09-11 14:40:00,22.14,22.25,22.06,22.22,40100.0,15.4142,15.4907,15.3585,15.4699,40100.0
2008-09-11 14:50:00,22.22,22.24,22.12,22.12,47400.0,15.4699,15.4838,15.4002,15.4002,47400.0
2008-09-11 15:00:00,22.12,22.3,22.11,22.27,67700.0,15.4002,15.5256,15.3933,15.5047,67700.0
2008-09-11 15:10:00,22.28,22.3,22.16,22.16,73100.0,15.5116,15.5256,15.4281,15.4281,73100.0
2008-09-11 15:20:00,22.16,22.29,22.13,22.16,79400.0,15.4281,15.5186,15.4072,15.4281,79400.0
2008-09-11 15:30:00,22.15,22.31,22.12,22.31,78800.0,15.4211,15.5325,15.4002,15.5325,78800.0
2008-09-11 15:40:00,22.31,22.4,22.26,22.35,121400.0,15.5325,15.5952,15.4977,15.5604,121400.0
2008-09-11 15:50:00,22.35,22.49,22.33,22.48,131700.0,15.5604,15.6578,15.5464,15.6509,131700.0
2008-09-12 09:30:00,22.27,22.37,21.72,21.92,89200.0,15.5047,15.5743,15.1218,15.261,89200.0
2008-09-12 09:40:00,21.92,22.12,21.84,21.99,67800.0,15.261,15.4002,15.2053,15.3097,67800.0
2008-09-12 09:50:00,21.98,22.13,21.87,22.0,109000.0,15.3028,15.4072,15.2262,15.3167,109000.0
2008-09-12 10:00:00,22.02,22.2,21.97,22.1,120300.0,15.3306,15.4559,15.2958,15.3863,120300.0
2008-09-12 10:10:00,22.08,22.13,22.0,22.05,77000.0,15.3724,15.4072,15.3167,15.3515,77000.0
2008-09-12 10:20:00,22.06,22.12,21.97,22.12,67800.0,15.3585,15.4002,15.2958,15.4002,67800.0
2008-09-12 10:30:00,22.11,22.13,22.0,22.06,32100.0,15.3933,15.4072,15.3167,15.3585,32100.0
2008-09-12 10:40:00,22.06,22.11,22.03,22.06,35500.0,15.3585,15.3933,15.3376,15.3585,35500.0
2008-09-12 10:50:00,22.06,22.16,22.05,22.16,43600.0,15.3585,15.4281,15.3515,15.4281,43600.0
2008-09-12 11:00:00,22.16,22.19,22.06,22.11,59900.0,15.4281,15.449,15.3585,15.3933,59900.0
2008-09-12 11:10:00,22.11,22.19,22.08,22.18,50900.0,15.3933,15.449,15.3724,15.442,50900.0
2008-09-12 11:20:00,22.18,22.19,22.09,22.15,57100.0,15.442,15.449,15.3794,15.4211,57100.0
2008-09-12 11:30:00,22.15,22.28,22.12,22.25,71100.0,15.4211,15.5116,15.4002,15.4907,71100.0
2008-09-12 11:40:00,22.25,22.31,22.13,22.29,43600.0,15.4907,15.5325,15.4072,15.5186,43600.0
2008-09-12 11:50:00,22.28,22.29,22.15,22.22,22700.0,15.5116,15.5186,15.4211,15.4699,22700.0
2008-09-12 12:00:00,22.22,22.27,22.07,22.08,46900.0,15.4699,15.5047,15.3654,15.3724,46900.0
2008-09-12 12:10:00,22.1,22.19,22.07,22.18,46100.0,15.3863,15.449,15.3654,15.442,46100.0
2008-09-12 12:20:00,22.18,22.2,22.02,22.19,65500.0,15.442,15.4559,15.3306,15.449,65500.0
2008-09-12 12:30:00,22.19,22.21,22.12,22.13,32500.0,15.449,15.4629,15.4002,15.4072,32500.0
2008-09-12 12:40:00,22.14,22.2,22.02,22.04,34800.0,15.4142,15.4559,15.3306,15.3445,34800.0
2008-09-12 12:50:00,22.04,22.09,22.0,22.06,31900.0,15.3445,15.3794,15.3167,15.3585,31900.0
2008-09-12 13:00:00,22.05,22.1,22.02,22.04,28000.0,15.3515,15.3863,15.3306,15.3445,28000.0
2008-09-12 13:10:00,22.02,22.08,22.0,22.08,57700.0,15.3306,15.3724,15.3167,15.3724,57700.0
2008-09-12 13:20:00,22.08,22.26,22.05,22.23,52700.0,15.3724,15.4977,15.3515,15.4768,52700.0
2008-09-12 13:30:00,22.22,22.23,22.07,22.1,50300.0,15.4699,15.4768,15.3654,15.3863,50300.0
2008-09-12 13:40:00,22.09,22.3,22.04,22.29,51900.0,15.3794,15.5256,15.3445,15.5186,51900.0
2008-09-12 13:50:00,22.27,22.28,22.21,22.26,37100.0,15.5047,15.5116,15.4629,15.4977,37100.0
2008-09-12 14:00:00,22.26,22.26,22.12,22.15,43200.0,15.4977,15.4977,15.4002,15.4211,43200.0
2008-09-12 14:10:00,22.14,22.28,22.14,22.19,29200.0,15.4142,15.5116,15.4142,15.449,29200.0
2008-09-12 14:20:00,22.21,22.29,22.14,22.17,63300.0,15.4629,15.5186,15.4142,15.4351,63300.0
2008-09-12 14:30:00,22.15,22.22,22.11,22.22,18500.0,15.4211,15.4699,15.3933,15.4699,18500.0
2008-09-12 14:40:00,22.2,22.27,22.18,22.2,98300.0,15.4559,15.5047,15.442,15.4559,98300.0
2008-09-12 14:50:00,22.21,22.33,22.18,22.28,67600.0,15.4629,15.5464,15.442,15.5116,67600.0
2008-09-12 15:00:00,22.29,22.34,22.2,22.28,58500.0,15.5186,15.5534,15.4559,15.5116,58500.0
2008-09-12 15:10:00,22.24,22.3,22.19,22.19,55800.0,15.4838,15.5256,15.449,15.449,55800.0
2008-09-12 15:20:00,22.18,22.25,22.17,22.23,44000.0,15.442,15.4907,15.4351,15.4768,44000.0
2008-09-12 15:30:00,22.2,22.25,22.17,22.2,79100.0,15.4559,15.4907,15.4351,15.4559,79100.0
2008-09-12 15:40:00,22.19,22.26,22.17,22.2,67400.0,15.449,15.4977,15.4351,15.4559,67400.0
2008-09-12 15:50:00,22.21,22.35,22.21,22.34,91100.0,15.4629,15.5604,15.4629,15.5534,91100.0
2008-09-15 09:30:00,21.55,21.69,21.55,21.65,18400.0,15.0034,15.1009,15.0034,15.073,18400.0
2008-09-15 09:40:00,21.62,22.19,21.58,21.8,76500.0,15.0521,15.449,15.0243,15.1775,76500.0
2008-09-15 09:50:00,21.84,21.94,21.7,21.82,68100.0,15.2053,15.2749,15.1078,15.1914,68100.0
2008-09-15 10:00:00,21.81,22.0,21.8,21.99,40600.0,15.1844,15.3167,15.1775,15.3097,40600.0
2008-09-15 10:10:00,22.0,22.27,21.94,22.15,70100.0,15.3167,15.5047,15.2749,15.4211,70100.0
2008-09-15 10:20:00,22.14,22.25,22.06,22.08,46900.0,15.4142,15.4907,15.3585,15.3724,46900.0
2008-09-15 10:30:00,22.1,22.2,22.07,22.1,21200.0,15.3863,15.4559,15.3654,15.3863,21200.0
2008-09-15 10:40:00,22.1,22.11,22.02,22.09,24100.0,15.3863,15.3933,15.3306,15.3794,24100.0
2008-09-15 10:50:00,22.08,22.29,22.08,22.28,40900.0,15.3724,15.5186,15.3724,15.5116,40900.0
2008-09-15 11:00:00,22.29,22.3,22.25,22.25,38100.0,15.5186,15.5256,15.4907,15.4907,38100.0
2008-09-15 11:10:00,22.26,22.29,22.23,22.26,23100.0,15.4977,15.5186,15.4768,15.4977,23100.0
2008-09-15 11:20:00,22.26,22.3,22.08,22.1,30300.0,15.4977,15.5256,15.3724,15.3863,30300.0
2008-09-15 11:30:00,22.1,22.17,22.02,22.04,19400.0,15.3863,15.4351,15.3306,15.3445,19400.0
2008-09-15 11:40:00,22.04,22.05,21.94,22.0,37300.0,15.3445,15.3515,15.2749,15.3167,37300.0
2008-09-15 11:50:00,21.98,22.01,21.92,21.95,33000.0,15.3028,15.3237,15.261,15.2819,33000.0
2008-09-15 12:00:00,21.95,22.12,21.95,22.02,34600.0,15.2819,15.4002,15.2819,15.3306,34600.0
2008-09-15 12:10:00,22.0,22.19,21.98,22.19,55200.0,15.3167,15.449,15.3028,15.449,55200.0
2008-09-15 12:20:00,22.2,22.29,22.13,22.19,23000.0,15.4559,15.5186,15.4072,15.449,23000.0
2008-09-15 12:30:00,22.18,22.22,22.05,22.12,14900.0,15.442,15.4699,15.3515,15.4002,14900.0
2008-09-15 12:40:00,22.1,22.22,22.06,22.2,20000.0,15.3863,15.4699,15.3585,15.4559,20000.0
2008-09-15 12:50:00,22.16,22.29,22.16,22.27,27400.0,15.4281,15.5186,15.4281,15.5047,27400.0
2008-09-15 13:00:00,22.27,22.29,22.19,22.2,47100.0,15.5047,15.5186,15.449,15.4559,47100.0
2008-09-15 13:10:00,22.19,22.23,22.09,22.1,10100.0,15.449,15.4768,15.3794,15.3863,10100.0
2008-09-15 13:20:00,22.11,22.13,21.99,22.0,17100.0,15.3933,15.4072,15.3097,15.3167,17100.0
2008-09-15 13:30:00,22.01,22.02,21.91,21.91,32400.0,15.3237,15.3306,15.254,15.254,32400.0
2008-09-15 13:40:00,21.92,21.97,21.88,21.91,92500.0,15.261,15.2958,15.2332,15.254,92500.0
2008-09-15 13:50:00,21.93,21.96,21.89,21.95,45100.0,15.268,15.2888,15.2401,15.2819,45100.0
2008-09-15 14:00:00,21.95,22.02,21.9,21.9,21000.0,15.2819,15.3306,15.2471,15.2471,21000.0
2008-09-15 14:10:00,21.9,21.97,21.82,21.87,63400.0,15.2471,15.2958,15.1914,15.2262,63400.0
2008-09-15 14:20:00,21.88,21.88,21.72,21.73,34400.0,15.2332,15.2332,15.1218,15.1287,34400.0
2008-09-15 14:30:00,21.72,21.76,21.7,21.7,36400.0,15.1218,15.1496,15.1078,15.1078,36400.0
2008-09-15 14:40:00,21.71,21.71,21.53,21.56,68400.0,15.1148,15.1148,14.9895,15.0104,68400.0
2008-09-15 14:50:00,21.59,21.65,21.53,21.61,28500.0,15.0312,15.073,14.9895,15.0452,28500.0
2008-09-15 15:00:00,21.6,21.67,21.55,21.59,60000.0,15.0382,15.0869,15.0034,15.0312,60000.0
2008-09-15 15:10:00,21.57,21.64,21.55,21.57,48200.0,15.0173,15.0661,15.0034,15.0173,48200.0
2008-09-15 15:20:00,21.57,21.58,21.3,21.35,88900.0,15.0173,15.0243,14.8293,14.8642,88900.0
2008-09-15 15:30:00,21.34,21.67,21.34,21.64,145800.0,14.8572,15.0869,14.8572,15.0661,145800.0
2008-09-15 15:40:00,21.64,21.73,21.6,21.72,136300.0,15.0661,15.1287,15.0382,15.1218,136300.0
2008-09-15 15:50:00,21.72,21.79,21.6,21.64,213800.0,15.1218,15.1705,15.0382,15.0661,213800.0
2008-09-16 09:30:00,21.32,21.51,21.0,21.35,71100.0,14.8433,14.9756,14.6205,14.8642,71100.0
2008-09-16 09:40:00,21.35,21.81,21.35,21.61,99000.0,14.8642,15.1844,14.8642,15.0452,99000.0
2008-09-16 09:50:00,21.64,21.64,21.2,21.21,111400.0,15.0661,15.0661,14.7597,14.7667,111400.0
2008-09-16 10:00:00,21.21,21.45,21.17,21.41,50800.0,14.7667,14.9338,14.7388,14.9059,50800.0
2008-09-16 10:10:00,21.41,21.59,21.3,21.47,80700.0,14.9059,15.0312,14.8293,14.9477,80700.0
2008-09-16 10:20:00,21.47,21.65,21.47,21.63,56500.0,14.9477,15.073,14.9477,15.0591,56500.0
2008-09-16 10:30:00,21.64,21.83,21.63,21.73,65300.0,15.0661,15.1983,15.0591,15.1287,65300.0
2008-09-16 10:40:00,21.75,21.76,21.52,21.55,18100.0,15.1426,15.1496,14.9825,15.0034,18100.0
2008-09-16 10:50:00,21.55,22.04,21.47,21.84,45400.0,15.0034,15.3445,14.9477,15.2053,45400.0
2008-09-16 11:00:00,21.83,22.14,21.78,21.78,28900.0,15.1983,15.4142,15.1635,15.1635,28900.0
2008-09-16 11:10:00,21.79,21.85,21.73,21.77,30700.0,15.1705,15.2123,15.1287,15.1566,30700.0
2008-09-16 11:20:00,21.78,21.8,21.56,21.69,39800.0,15.1635,15.1775,15.0104,15.1009,39800.0
2008-09-16 11:30:00,21.69,21.78,21.65,21.74,18100.0,15.1009,15.1635,15.073,15.1357,18100.0
2008-09-16 11:40:00,21.75,21.85,21.72,21.82,36200.0,15.1426,15.2123,15.1218,15.1914,36200.0
2008-09-16 11:50:00,21.81,21.87,21.77,21.78,64900.0,15.1844,15.2262,15.1566,15.1635,64900.0
2008-09-16 12:00:00,21.79,21.88,21.66,21.75,40900.0,15.1705,15.2332,15.08,15.1426,40900.0
2008-09-16 12:10:00,21.75,21.8,21.73,21.74,18100.0,15.1426,15.1775,15.1287,15.1357,18100.0
2008-09-16 12:20:00,21.74,21.85,21.65,21.81,41900.0,15.1357,15.2123,15.073,15.1844,41900.0
2008-09-16 12:30:00,21.77,21.8,21.74,21.79,20600.0,15.1566,15.1775,15.1357,15.1705,20600.0
2008-09-16 12:40:00,21.79,21.8,21.76,21.79,16200.0,15.1705,15.1775,15.1496,15.1705,16200.0
2008-09-16 12:50:00,21.8,21.88,21.79,21.86,14300.0,15.1775,15.2332,15.1705,15.2192,14300.0
2008-09-16 13:00:00,21.87,21.89,21.76,21.8,17500.0,15.2262,15.2401,15.1496,15.1775,17500.0
2008-09-16 13:10:00,21.81,21.86,21.8,21.85,20500.0,15.1844,15.2192,15.1775,15.2123,20500.0
2008-09-16 13:20:00,21.86,22.01,21.86,21.94,34400.0,15.2192,15.3237,15.2192,15.2749,34400.0
2008-09-16 13:30:00,21.93,21.95,21.9,21.91,18700.0,15.268,15.2819,15.2471,15.254,18700.0
2008-09-16 13:40:00,21.9,21.91,21.79,21.79,19400.0,15.2471,15.254,15.1705,15.1705,19400.0
2008-09-16 13:50:00,21.78,21.85,21.75,21.83,30900.0,15.1635,15.2123,15.1426,15.1983,30900.0
2008-09-16 14:00:00,21.82,21.99,21.82,21.93,40400.0,15.1914,15.3097,15.1914,15.268,40400.0
2008-09-16 14:10:00,21.91,22.03,21.8,21.92,141500.0,15.254,15.3376,15.1775,15.261,141500.0
2008-09-16 14:20:00,21.9,21.96,21.67,21.8,95000.0,15.2471,15.2888,15.0869,15.1775,95000.0
2008-09-16 14:30:00,21.77,22.05,21.77,22.05,81300.0,15.1566,15.3515,15.1566,15.3515,81300.0
2008-09-16 14:40:00,22.05,22.43,21.95,22.35,122600.0,15.3515,15.6161,15.2819,15.5604,122600.0
2008-09-16 14:50:00,22.36,22.4,22.22,22.34,83500.0,15.5673,15.5952,15.4699,15.5534,83500.0
2008-09-16 15:00:00,22.33,22.35,22.16,22.21,54000.0,15.5464,15.5604,15.4281,15.4629,54000.0
2008-09-16 15:10:00,22.21,22.4,22.17,22.34,125000.0,15.4629,15.5952,15.4351,15.5534,125000.0
2008-09-16 15:20:00,22.33,22.43,22.25,22.39,167700.0,15.5464,15.6161,15.4907,15.5882,167700.0
2008-09-16 15:30:00,22.39,22.49,22.38,22.47,123300.0,15.5882,15.6578,15.5813,15.6439,123300.0
2008-09-16 15:40:00,22.46,22.48,22.26,22.26,140700.0,15.637,15.6509,15.4977,15.4977,140700.0
2008-09-16 15:50:00,22.26,22.31,22.16,22.26,192600.0,15.4977,15.5325,15.4281,15.4977,192600.0
2008-09-17 09:30:00,22.01,22.45,21.78,22.09,54100.0,15.3237,15.63,15.1635,15.3794,54100.0
2008-09-17 09:40:00,22.09,22.28,21.99,22.28,50900.0,15.3794,15.5116,15.3097,15.5116,50900.0
2008-09-17 09:50:00,22.25,22.58,22.25,22.54,99300.0,15.4907,15.7205,15.4907,15.6927,99300.0
2008-09-17 10:00:00,22.53,22.59,22.21,22.28,91400.0,15.6857,15.7275,15.4629,15.5116,91400.0
2008-09-17 10:10:00,22.3,22.32,22.17,22.19,47100.0,15.5256,15.5395,15.4351,15.449,47100.0
2008-09-17 10:20:00,22.18,22.18,22.07,22.07,67400.0,15.442,15.442,15.3654,15.3654,67400.0
2008-09-17 10:30:00,22.07,22.25,22.04,22.12,111400.0,15.3654,15.4907,15.3445,15.4002,111400.0
2008-09-17 10:40:00,22.12,22.24,21.99,22.06,139900.0,15.4002,15.4838,15.3097,15.3585,139900.0
2008-09-17 10:50:00,22.04,22.05,21.95,21.97,35100.0,15.3445,15.3515,15.2819,15.2958,35100.0
2008-09-17 11:00:00,21.95,22.0,21.9,21.91,63900.0,15.2819,15.3167,15.2471,15.254,63900.0
2008-09-17 11:10:00,21.91,21.99,21.9,21.9,98000.0,15.254,15.3097,15.2471,15.2471,98000.0
2008-09-17 11:20:00,21.92,21.96,21.58,21.64,61500.0,15.261,15.2888,15.0243,15.0661,61500.0
2008-09-17 11:30:00,21.65,21.76,21.57,21.75,221500.0,15.073,15.1496,15.0173,15.1426,221500.0
2008-09-17 11:40:00,21.75,21.87,21.69,21.77,33300.0,15.1426,15.2262,15.1009,15.1566,33300.0
2008-09-17 11:50:00,21.77,21.78,21.62,21.7,78900.0,15.1566,15.1635,15.0521,15.1078,78900.0
2008-09-17 12:00:00,21.69,21.74,21.59,21.67,96000.0,15.1009,15.1357,15.0312,15.0869,96000.0
2008-09-17 12:10:00,21.67,21.74,21.58,21.73,59700.0,15.0869,15.1357,15.0243,15.1287,59700.0
2008-09-17 12:20:00,21.73,21.83,21.71,21.8,39900.0,15.1287,15.1983,15.1148,15.1775,39900.0
2008-09-17 12:30:00,21.8,21.96,21.79,21.94,62600.0,15.1775,15.2888,15.1705,15.2749,62600.0
2008-09-17 12:40:00,21.93,22.1,21.92,21.99,53600.0,15.268,15.3863,15.261,15.3097,53600.0
2008-09-17 12:50:00,21.99,22.0,21.9,21.9,48800.0,15.3097,15.3167,15.2471,15.2471,48800.0
2008-09-17 13:00:00,21.9,21.9,21.74,21.77,51500.0,15.2471,15.2471,15.1357,15.1566,51500.0
2008-09-17 13:10:00,21.77,21.78,21.59,21.59,37700.0,15.1566,15.1635,15.0312,15.0312,37700.0
2008-09-17 13:20:00,21.6,21.67,21.56,21.62,62500.0,15.0382,15.0869,15.0104,15.0521,62500.0
2008-09-17 13:30:00,21.6,21.62,21.45,21.47,65500.0,15.0382,15.0521,14.9338,14.9477,65500.0
2008-09-17 13:40:00,21.46,21.67,21.45,21.65,83700.0,14.9407,15.0869,14.9338,15.073,83700.0
2008-09-17 13:50:00,21.66,21.83,21.63,21.78,69300.0,15.08,15.1983,15.0591,15.1635,69300.0
2008-09-17 14:00:00,21.77,21.85,21.75,21.82,71300.0,15.1566,15.2123,15.1426,15.1914,71300.0
2008-09-17 14:10:00,21.82,21.85,21.63,21.65,70900.0,15.1914,15.2123,15.0591,15.073,70900.0
2008-09-17 14:20:00,21.65,21.73,21.63,21.72,126500.0,15.073,15.1287,15.0591,15.1218,126500.0
2008-09-17 14:30:00,21.73,22.05,21.7,22.05,70400.0,15.1287,15.3515,15.1078,15.3515,70400.0
2008-09-17 14:40:00,22.04,22.07,21.9,21.9,136400.0,15.3445,15.3654,15.2471,15.2471,136400.0
2008-09-17 14:50:00,21.91,21.93,21.85,21.93,134500.0,15.254,15.268,15.2123,15.268,134500.0
2008-09-17 15:00:00,21.93,22.19,21.87,22.17,174200.0,15.268,15.449,15.2262,15.4351,174200.0
2008-09-17 15:10:00,22.17,22.25,22.15,22.23,129600.0,15.4351,15.4907,15.4211,15.4768,129600.0
2008-09-17 15:20:00,22.23,22.23,22.05,22.13,94200.0,15.4768,15.4768,15.3515,15.4072,94200.0
2008-09-17 15:30:00,22.12,22.17,21.97,22.07,128900.0,15.4002,15.4351,15.2958,15.3654,128900.0
2008-09-17 15:40:00,22.07,22.08,21.91,21.93,82100.0,15.3654,15.3724,15.254,15.268,82100.0
2008-09-17 15:50:00,21.94,22.01,21.81,21.85,157300.0,15.2749,15.3237,15.1844,15.2123,157300.0
2008-09-18 09:30:00,22.25,22.25,21.82,21.9,75200.0,15.4907,15.4907,15.1914,15.2471,75200.0
2008-09-18 09:40:00,21.9,22.03,21.54,21.64,126700.0,15.2471,15.3376,14.9964,15.0661,126700.0
2008-09-18 09:50:00,21.64,22.22,21.62,22.21,146600.0,15.0661,15.4699,15.0521,15.4629,146600.0
2008-09-18 10:00:00,22.21,22.28,22.13,22.28,80700.0,15.4629,15.5116,15.4072,15.5116,80700.0
2008-09-18 10:10:00,22.25,22.43,22.25,22.41,40100.0,15.4907,15.6161,15.4907,15.6021,40100.0
2008-09-18 10:20:00,22.41,22.45,22.39,22.39,38000.0,15.6021,15.63,15.5882,15.5882,38000.0
2008-09-18 10:30:00,22.4,22.45,22.34,22.41,58700.0,15.5952,15.63,15.5534,15.6021,58700.0
2008-09-18 10:40:00,22.4,22.45,22.32,22.35,40900.0,15.5952,15.63,15.5395,15.5604,40900.0
2008-09-18 10:50:00,22.35,22.36,22.25,22.29,42000.0,15.5604,15.5673,15.4907,15.5186,42000.0
2008-09-18 11:00:00,22.28,22.28,22.09,22.13,70700.0,15.5116,15.5116,15.3794,15.4072,70700.0
2008-09-18 11:10:00,22.13,22.13,21.85,21.9,100600.0,15.4072,15.4072,15.2123,15.2471,100600.0
2008-09-18 11:20:00,21.87,21.93,21.73,21.74,26900.0,15.2262,15.268,15.1287,15.1357,26900.0
2008-09-18 11:30:00,21.73,21.93,21.71,21.89,29700.0,15.1287,15.268,15.1148,15.2401,29700.0
2008-09-18 11:40:00,21.9,21.9,21.51,21.55,63900.0,15.2471,15.2471,14.9756,15.0034,63900.0
2008-09-18 11:50:00,21.51,21.78,21.51,21.78,21700.0,14.9756,15.1635,14.9756,15.1635,21700.0
2008-09-18 12:00:00,21.78,21.78,21.46,21.56,37600.0,15.1635,15.1635,14.9407,15.0104,37600.0
2008-09-18 12:10:00,21.58,21.75,21.51,21.58,26600.0,15.0243,15.1426,14.9756,15.0243,26600.0
2008-09-18 12:20:00,21.56,21.62,21.47,21.53,19000.0,15.0104,15.0521,14.9477,14.9895,19000.0
2008-09-18 12:30:00,21.51,21.53,21.45,21.45,45400.0,14.9756,14.9895,14.9338,14.9338,45400.0
2008-09-18 12:40:00,21.45,21.49,21.25,21.27,47900.0,14.9338,14.9616,14.7945,14.8085,47900.0
2008-09-18 12:50:00,21.25,21.33,21.21,21.28,60900.0,14.7945,14.8502,14.7667,14.8154,60900.0
2008-09-18 13:00:00,21.28,21.56,21.26,21.53,91300.0,14.8154,15.0104,14.8015,14.9895,91300.0
2008-09-18 13:10:00,21.55,22.04,21.52,21.95,118800.0,15.0034,15.3445,14.9825,15.2819,118800.0
2008-09-18 13:20:00,21.96,22.04,21.76,21.86,129400.0,15.2888,15.3445,15.1496,15.2192,129400.0
2008-09-18 13:30:00,21.87,22.4,21.86,22.39,105500.0,15.2262,15.5952,15.2192,15.5882,105500.0
2008-09-18 13:40:00,22.39,22.39,22.1,22.11,42900.0,15.5882,15.5882,15.3863,15.3933,42900.0
2008-09-18 13:50:00,22.12,22.31,22.12,22.24,81600.0,15.4002,15.5325,15.4002,15.4838,81600.0
2008-09-18 14:00:00,22.26,22.28,22.05,22.08,44700.0,15.4977,15.5116,15.3515,15.3724,44700.0
2008-09-18 14:10:00,22.09,22.2,22.05,22.07,59400.0,15.3794,15.4559,15.3515,15.3654,59400.0
2008-09-18 14:20:00,22.08,22.15,22.05,22.07,40700.0,15.3724,15.4211,15.3515,15.3654,40700.0
2008-09-18 14:30:00,22.07,22.15,21.99,22.01,59900.0,15.3654,15.4211,15.3097,15.3237,59900.0
2008-09-18 14:40:00,22.0,22.29,22.0,22.28,73000.0,15.3167,15.5186,15.3167,15.5116,73000.0
2008-09-18 14:50:00,22.26,22.39,22.24,22.36,48900.0,15.4977,15.5882,15.4838,15.5673,48900.0
2008-09-18 15:00:00,22.39,22.86,22.35,22.81,107600.0,15.5882,15.9154,15.5604,15.8806,107600.0
2008-09-18 15:10:00,22.81,23.13,22.66,22.69,138200.0,15.8806,16.1034,15.7762,15.7971,138200.0
2008-09-18 15:20:00,22.7,22.81,22.63,22.65,165100.0,15.804,15.8806,15.7553,15.7692,165100.0
2008-09-18 15:30:00,22.65,22.88,22.62,22.8,133100.0,15.7692,15.9294,15.7483,15.8737,133100.0
2008-09-18 15:40:00,22.78,22.88,22.67,22.7,140300.0,15.8597,15.9294,15.7832,15.804,140300.0
2008-09-18 15:50:00,22.69,22.71,22.03,22.16,383600.0,15.7971,15.811,15.3376,15.4281,383600.0
2008-09-19 09:30:00,22.69,27.0,22.69,25.22,622800.0,15.7971,18.7978,15.7971,17.5585,622800.0
2008-09-19 09:40:00,25.0,25.44,24.37,24.54,223500.0,17.4053,17.7117,16.9667,17.0851,223500.0
2008-09-19 09:50:00,24.55,24.73,23.38,23.71,205700.0,17.092,17.2174,16.2775,16.5072,205700.0
2008-09-19 10:00:00,23.75,24.13,23.01,23.03,201500.0,16.5351,16.7996,16.0199,16.0338,201500.0
2008-09-19 10:10:00,23.04,23.36,23.02,23.24,77200.0,16.0408,16.2635,16.0268,16.18,77200.0
2008-09-19 10:20:00,23.24,23.27,23.1,23.11,142400.0,16.18,16.2009,16.0825,16.0895,142400.0
2008-09-19 10:30:00,23.12,23.23,23.06,23.23,138300.0,16.0965,16.173,16.0547,16.173,138300.0
2008-09-19 10:40:00,23.23,23.29,22.94,22.97,66500.0,16.173,16.2148,15.9711,15.992,66500.0
2008-09-19 10:50:00,23.0,23.2,22.98,23.12,76700.0,16.0129,16.1522,15.999,16.0965,76700.0
2008-09-19 11:00:00,23.12,23.29,23.11,23.25,68800.0,16.0965,16.2148,16.0895,16.187,68800.0
2008-09-19 11:10:00,23.27,23.29,23.2,23.27,92600.0,16.2009,16.2148,16.1522,16.2009,92600.0
2008-09-19 11:20:00,23.26,23.29,23.17,23.2,60700.0,16.1939,16.2148,16.1313,16.1522,60700.0
2008-09-19 11:30:00,23.21,23.25,22.97,23.17,64300.0,16.1591,16.187,15.992,16.1313,64300.0
2008-09-19 11:40:00,23.16,23.25,23.13,23.19,42600.0,16.1243,16.187,16.1034,16.1452,42600.0
2008-09-19 11:50:00,23.2,23.29,23.17,23.27,36300.0,16.1522,16.2148,16.1313,16.2009,36300.0
2008-09-19 12:00:00,23.28,23.3,23.25,23.28,60200.0,16.2078,16.2218,16.187,16.2078,60200.0
2008-09-19 12:10:00,23.28,23.29,23.26,23.26,24900.0,16.2078,16.2148,16.1939,16.1939,24900.0
2008-09-19 12:20:00,23.28,23.38,23.26,23.37,105600.0,16.2078,16.2775,16.1939,16.2705,105600.0
2008-09-19 12:30:00,23.38,23.38,23.29,23.34,45000.0,16.2775,16.2775,16.2148,16.2496,45000.0
2008-09-19 12:40:00,23.34,23.38,23.33,23.38,29000.0,16.2496,16.2775,16.2427,16.2775,29000.0
2008-09-19 12:50:00,23.37,23.5,23.36,23.5,70900.0,16.2705,16.361,16.2635,16.361,70900.0
2008-09-19 13:00:00,23.49,23.5,23.46,23.48,36600.0,16.3541,16.361,16.3332,16.3471,36600.0
2008-09-19 13:10:00,23.47,23.49,23.42,23.49,75400.0,16.3401,16.3541,16.3053,16.3541,75400.0
2008-09-19 13:20:00,23.49,23.51,23.4,23.4,80400.0,16.3541,16.368,16.2914,16.2914,80400.0
2008-09-19 13:30:00,23.4,23.48,23.33,23.44,52000.0,16.2914,16.3471,16.2427,16.3192,52000.0
2008-09-19 13:40:00,23.44,23.49,23.4,23.49,78000.0,16.3192,16.3541,16.2914,16.3541,78000.0
2008-09-19 13:50:00,23.49,23.52,23.38,23.4,26300.0,16.3541,16.3749,16.2775,16.2914,26300.0
2008-09-19 14:00:00,23.4,23.41,23.31,23.36,32400.0,16.2914,16.2984,16.2287,16.2635,32400.0
2008-09-19 14:10:00,23.37,23.4,23.3,23.32,32600.0,16.2705,16.2914,16.2218,16.2357,32600.0
2008-09-19 14:20:00,23.32,23.39,23.29,23.32,88000.0,16.2357,16.2844,16.2148,16.2357,88000.0
2008-09-19 14:30:00,23.31,23.32,23.2,23.2,24400.0,16.2287,16.2357,16.1522,16.1522,24400.0
2008-09-19 14:40:00,23.2,23.36,23.2,23.33,46900.0,16.1522,16.2635,16.1522,16.2427,46900.0
2008-09-19 14:50:00,23.33,23.33,23.23,23.25,40100.0,16.2427,16.2427,16.173,16.187,40100.0
2008-09-19 15:00:00,23.26,23.32,23.15,23.15,73000.0,16.1939,16.2357,16.1173,16.1173,73000.0
2008-09-19 15:10:00,23.14,23.22,23.1,23.2,91600.0,16.1104,16.1661,16.0825,16.1522,91600.0
2008-09-19 15:20:00,23.2,23.37,23.19,23.3,135900.0,16.1522,16.2705,16.1452,16.2218,135900.0
2008-09-19 15:30:00,23.3,23.36,23.24,23.25,172200.0,16.2218,16.2635,16.18,16.187,172200.0
2008-09-19 15:40:00,23.25,23.44,23.25,23.38,137100.0,16.187,16.3192,16.187,16.2775,137100.0
2008-09-19 15:50:00,23.38,23.42,23.35,23.36,144000.0,16.2775,16.3053,16.2566,16.2635,144000.0
2008-09-22 09:30:00,23.1,23.62,22.69,22.78,106700.0,16.0825,16.4446,15.7971,15.8597,106700.0
2008-09-22 09:40:00,22.77,22.79,22.51,22.51,70700.0,15.8528,15.8667,15.6718,15.6718,70700.0
2008-09-22 09:50:00,22.51,22.59,22.28,22.47,132600.0,15.6718,15.7275,15.5116,15.6439,132600.0
2008-09-22 10:00:00,22.46,22.48,22.19,22.28,96900.0,15.637,15.6509,15.449,15.5116,96900.0
2008-09-22 10:10:00,22.28,22.43,22.27,22.34,55200.0,15.5116,15.6161,15.5047,15.5534,55200.0
2008-09-22 10:20:00,22.34,22.34,22.1,22.19,74900.0,15.5534,15.5534,15.3863,15.449,74900.0
2008-09-22 10:30:00,22.19,22.24,22.11,22.13,39900.0,15.449,15.4838,15.3933,15.4072,39900.0
2008-09-22 10:40:00,22.13,22.2,22.12,22.14,87600.0,15.4072,15.4559,15.4002,15.4142,87600.0
2008-09-22 10:50:00,22.14,22.36,22.13,22.34,63300.0,15.4142,15.5673,15.4072,15.5534,63300.0
2008-09-22 11:00:00,22.34,22.39,22.33,22.35,73500.0,15.5534,15.5882,15.5464,15.5604,73500.0
2008-09-22 11:10:00,22.34,22.35,22.1,22.1,41800.0,15.5534,15.5604,15.3863,15.3863,41800.0
2008-09-22 11:20:00,22.1,22.14,22.01,22.01,115100.0,15.3863,15.4142,15.3237,15.3237,115100.0
2008-09-22 11:30:00,22.02,22.04,21.83,21.84,59600.0,15.3306,15.3445,15.1983,15.2053,59600.0
2008-09-22 11:40:00,21.84,21.85,21.6,21.61,90200.0,15.2053,15.2123,15.0382,15.0452,90200.0
2008-09-22 11:50:00,21.63,21.81,21.61,21.8,137000.0,15.0591,15.1844,15.0452,15.1775,137000.0
2008-09-22 12:00:00,21.8,21.81,21.74,21.74,44000.0,15.1775,15.1844,15.1357,15.1357,44000.0
2008-09-22 12:10:00,21.74,21.75,21.56,21.61,51400.0,15.1357,15.1426,15.0104,15.0452,51400.0
2008-09-22 12:20:00,21.62,21.62,21.5,21.54,39700.0,15.0521,15.0521,14.9686,14.9964,39700.0
2008-09-22 12:30:00,21.55,21.69,21.54,21.69,44100.0,15.0034,15.1009,14.9964,15.1009,44100.0
2008-09-22 12:40:00,21.68,21.75,21.63,21.69,56100.0,15.0939,15.1426,15.0591,15.1009,56100.0
2008-09-22 12:50:00,21.69,21.72,21.69,21.71,22100.0,15.1009,15.1218,15.1009,15.1148,22100.0
2008-09-22 13:00:00,21.7,21.71,21.56,21.62,50100.0,15.1078,15.1148,15.0104,15.0521,50100.0
2008-09-22 13:10:00,21.62,21.65,21.55,21.59,54300.0,15.0521,15.073,15.0034,15.0312,54300.0
2008-09-22 13:20:00,21.59,21.61,21.45,21.46,29400.0,15.0312,15.0452,14.9338,14.9407,29400.0
2008-09-22 13:30:00,21.46,21.49,21.34,21.41,44500.0,14.9407,14.9616,14.8572,14.9059,44500.0
2008-09-22 13:40:00,21.42,21.53,21.42,21.42,50300.0,14.9129,14.9895,14.9129,14.9129,50300.0
2008-09-22 13:50:00,21.41,21.58,21.4,21.54,40400.0,14.9059,15.0243,14.899,14.9964,40400.0
2008-09-22 14:00:00,21.54,21.54,21.44,21.5,62100.0,14.9964,14.9964,14.9268,14.9686,62100.0
2008-09-22 14:10:00,21.5,21.61,21.48,21.52,47900.0,14.9686,15.0452,14.9547,14.9825,47900.0
2008-09-22 14:20:00,21.52,21.52,21.4,21.48,39000.0,14.9825,14.9825,14.899,14.9547,39000.0
2008-09-22 14:30:00,21.48,21.5,21.46,21.47,39000.0,14.9547,14.9686,14.9407,14.9477,39000.0
2008-09-22 14:40:00,21.47,21.48,21.4,21.4,45800.0,14.9477,14.9547,14.899,14.899,45800.0
2008-09-22 14:50:00,21.4,21.41,21.24,21.27,55000.0,14.899,14.9059,14.7876,14.8085,55000.0
2008-09-22 15:00:00,21.27,21.39,21.26,21.37,95100.0,14.8085,14.892,14.8015,14.8781,95100.0
2008-09-22 15:10:00,21.37,21.43,21.11,21.11,70600.0,14.8781,14.9199,14.6971,14.6971,70600.0
2008-09-22 15:20:00,21.11,21.24,21.09,21.2,142300.0,14.6971,14.7876,14.6831,14.7597,142300.0
2008-09-22 15:30:00,21.19,21.33,21.13,21.32,75700.0,14.7528,14.8502,14.711,14.8433,75700.0
2008-09-22 15:40:00,21.32,21.33,21.23,21.29,141500.0,14.8433,14.8502,14.7806,14.8224,141500.0
2008-09-22 15:50:00,21.3,21.4,21.24,21.35,185200.0,14.8293,14.899,14.7876,14.8642,185200.0
2008-09-23 09:30:00,21.15,21.45,21.15,21.23,37200.0,14.7249,14.9338,14.7249,14.7806,37200.0
2008-09-23 09:40:00,21.22,21.48,21.15,21.46,47900.0,14.7736,14.9547,14.7249,14.9407,47900.0
2008-09-23 09:50:00,21.47,21.59,21.35,21.47,30000.0,14.9477,15.0312,14.8642,14.9477,30000.0
2008-09-23 10:00:00,21.46,21.47,21.3,21.32,27700.0,14.9407,14.9477,14.8293,14.8433,27700.0
2008-09-23 10:10:00,21.33,21.55,21.33,21.55,11200.0,14.8502,15.0034,14.8502,15.0034,11200.0
2008-09-23 10:20:00,21.55,21.6,21.53,21.58,17200.0,15.0034,15.0382,14.9895,15.0243,17200.0
2008-09-23 10:30:00,21.56,21.59,21.45,21.48,30500.0,15.0104,15.0312,14.9338,14.9547,30500.0
2008-09-23 10:40:00,21.46,21.48,21.28,21.28,14600.0,14.9407,14.9547,14.8154,14.8154,14600.0
2008-09-23 10:50:00,21.3,21.32,21.18,21.27,45700.0,14.8293,14.8433,14.7458,14.8085,45700.0
2008-09-23 11:00:00,21.27,21.3,21.14,21.22,14800.0,14.8085,14.8293,14.718,14.7736,14800.0
2008-09-23 11:10:00,21.22,21.33,21.18,21.31,13700.0,14.7736,14.8502,14.7458,14.8363,13700.0
2008-09-23 11:20:00,21.3,21.34,21.27,21.29,11000.0,14.8293,14.8572,14.8085,14.8224,11000.0
2008-09-23 11:30:00,21.29,21.33,21.24,21.3,16600.0,14.8224,14.8502,14.7876,14.8293,16600.0
2008-09-23 11:40:00,21.3,21.36,21.3,21.35,31200.0,14.8293,14.8711,14.8293,14.8642,31200.0
2008-09-23 11:50:00,21.35,21.43,21.29,21.29,18000.0,14.8642,14.9199,14.8224,14.8224,18000.0
2008-09-23 12:00:00,21.3,21.31,21.19,21.24,21400.0,14.8293,14.8363,14.7528,14.7876,21400.0
2008-09-23 12:10:00,21.25,21.29,21.19,21.19,12300.0,14.7945,14.8224,14.7528,14.7528,12300.0
2008-09-23 12:20:00,21.18,21.18,21.12,21.12,12300.0,14.7458,14.7458,14.704,14.704,12300.0
2008-09-23 12:30:00,21.13,21.14,21.1,21.13,14700.0,14.711,14.718,14.6901,14.711,14700.0
2008-09-23 12:40:00,21.13,21.13,21.05,21.08,41200.0,14.711,14.711,14.6553,14.6762,41200.0
2008-09-23 12:50:00,21.09,21.1,21.05,21.06,29300.0,14.6831,14.6901,14.6553,14.6623,29300.0
2008-09-23 13:00:00,21.06,21.07,20.9,20.92,72000.0,14.6623,14.6692,14.5509,14.5648,72000.0
2008-09-23 13:10:00,20.92,20.98,20.92,20.97,20400.0,14.5648,14.6066,14.5648,14.5996,20400.0
2008-09-23 13:20:00,20.97,21.08,20.96,21.06,18100.0,14.5996,14.6762,14.5926,14.6623,18100.0
2008-09-23 13:30:00,21.05,21.05,20.9,20.93,24400.0,14.6553,14.6553,14.5509,14.5717,24400.0
2008-09-23 13:40:00,20.94,20.99,20.92,20.97,47600.0,14.5787,14.6135,14.5648,14.5996,47600.0
2008-09-23 13:50:00,20.96,20.96,20.9,20.95,24000.0,14.5926,14.5926,14.5509,14.5857,24000.0
2008-09-23 14:00:00,20.97,21.0,20.87,21.0,28900.0,14.5996,14.6205,14.53,14.6205,28900.0
2008-09-23 14:10:00,21.0,21.07,20.97,21.06,63400.0,14.6205,14.6692,14.5996,14.6623,63400.0
2008-09-23 14:20:00,21.07,21.26,21.03,21.23,32100.0,14.6692,14.8015,14.6414,14.7806,32100.0
2008-09-23 14:30:00,21.25,21.29,21.2,21.2,22200.0,14.7945,14.8224,14.7597,14.7597,22200.0
2008-09-23 14:40:00,21.21,21.3,21.2,21.3,44400.0,14.7667,14.8293,14.7597,14.8293,44400.0
2008-09-23 14:50:00,21.28,21.44,21.28,21.39,53500.0,14.8154,14.9268,14.8154,14.892,53500.0
2008-09-23 15:00:00,21.4,21.45,21.34,21.41,34600.0,14.899,14.9338,14.8572,14.9059,34600.0
2008-09-23 15:10:00,21.41,21.45,21.35,21.44,22000.0,14.9059,14.9338,14.8642,14.9268,22000.0
2008-09-23 15:20:00,21.44,21.45,21.27,21.28,29400.0,14.9268,14.9338,14.8085,14.8154,29400.0
2008-09-23 15:30:00,21.26,21.3,21.06,21.09,39500.0,14.8015,14.8293,14.6623,14.6831,39500.0
2008-09-23 15:40:00,21.1,21.14,21.0,21.09,89500.0,14.6901,14.718,14.6205,14.6831,89500.0
2008-09-23 15:50:00,21.09,21.12,20.97,21.11,74700.0,14.6831,14.704,14.5996,14.6971,74700.0
2008-09-24 09:40:00,21.14,21.29,20.7,20.78,112800.0,14.718,14.8224,14.4116,14.4673,112800.0
2008-09-24 09:50:00,20.8,20.88,20.68,20.7,19600.0,14.4812,14.5369,14.3977,14.4116,19600.0
2008-09-24 10:00:00,20.7,20.72,20.59,20.65,114000.0,14.4116,14.4255,14.335,14.3768,114000.0
2008-09-24 10:10:00,20.68,20.68,20.5,20.59,47900.0,14.3977,14.3977,14.2724,14.335,47900.0
2008-09-24 10:20:00,20.59,20.74,20.59,20.72,21100.0,14.335,14.4395,14.335,14.4255,21100.0
2008-09-24 10:30:00,20.73,20.89,20.73,20.86,24400.0,14.4325,14.5439,14.4325,14.523,24400.0
2008-09-24 10:40:00,20.88,21.15,20.87,21.12,78200.0,14.5369,14.7249,14.53,14.704,78200.0
2008-09-24 10:50:00,21.12,21.15,21.1,21.15,50400.0,14.704,14.7249,14.6901,14.7249,50400.0
2008-09-24 11:00:00,21.15,21.34,21.14,21.26,73400.0,14.7249,14.8572,14.718,14.8015,73400.0
2008-09-24 11:10:00,21.25,21.3,21.02,21.04,30600.0,14.7945,14.8293,14.6344,14.6483,30600.0
2008-09-24 11:20:00,21.06,21.28,21.05,21.18,46400.0,14.6623,14.8154,14.6553,14.7458,46400.0
2008-09-24 11:30:00,21.17,21.18,21.0,21.05,17400.0,14.7388,14.7458,14.6205,14.6553,17400.0
2008-09-24 11:40:00,21.04,21.06,20.9,20.91,21800.0,14.6483,14.6623,14.5509,14.5578,21800.0
2008-09-24 11:50:00,20.93,21.06,20.93,21.0,29900.0,14.5717,14.6623,14.5717,14.6205,29900.0
2008-09-24 12:00:00,20.95,20.98,20.91,20.98,40300.0,14.5857,14.6066,14.5578,14.6066,40300.0
2008-09-24 12:10:00,20.98,21.39,20.98,21.37,127500.0,14.6066,14.892,14.6066,14.8781,127500.0
2008-09-24 12:20:00,21.36,21.39,21.31,21.33,131800.0,14.8711,14.892,14.8363,14.8502,131800.0
2008-09-24 12:30:00,21.33,21.56,21.33,21.44,148800.0,14.8502,15.0104,14.8502,14.9268,148800.0
2008-09-24 12:40:00,21.43,21.49,21.38,21.49,17100.0,14.9199,14.9616,14.885,14.9616,17100.0
2008-09-24 12:50:00,21.48,21.56,21.28,21.28,48700.0,14.9547,15.0104,14.8154,14.8154,48700.0
2008-09-24 13:00:00,21.28,21.3,21.13,21.17,97500.0,14.8154,14.8293,14.711,14.7388,97500.0
2008-09-24 13:10:00,21.17,21.19,21.07,21.11,46800.0,14.7388,14.7528,14.6692,14.6971,46800.0
2008-09-24 13:20:00,21.11,21.16,21.0,21.04,64900.0,14.6971,14.7319,14.6205,14.6483,64900.0
2008-09-24 13:30:00,21.02,21.05,20.92,20.95,97100.0,14.6344,14.6553,14.5648,14.5857,97100.0
2008-09-24 13:40:00,20.94,20.95,20.9,20.93,45600.0,14.5787,14.5857,14.5509,14.5717,45600.0
2008-09-24 13:50:00,20.93,20.95,20.67,20.68,111300.0,14.5717,14.5857,14.3907,14.3977,111300.0
2008-09-24 14:00:00,20.69,20.87,20.69,20.87,16200.0,14.4047,14.53,14.4047,14.53,16200.0
2008-09-24 14:10:00,20.89,20.89,20.73,20.82,31800.0,14.5439,14.5439,14.4325,14.4952,31800.0
2008-09-24 14:20:00,20.82,20.9,20.77,20.9,19400.0,14.4952,14.5509,14.4604,14.5509,19400.0
2008-09-24 14:30:00,20.9,21.04,20.9,21.02,15900.0,14.5509,14.6483,14.5509,14.6344,15900.0
2008-09-24 14:40:00,21.02,21.05,20.98,20.98,18300.0,14.6344,14.6553,14.6066,14.6066,18300.0
2008-09-24 14:50:00,20.98,21.0,20.75,20.75,36700.0,14.6066,14.6205,14.4464,14.4464,36700.0
2008-09-24 15:00:00,20.75,20.93,20.75,20.92,48900.0,14.4464,14.5717,14.4464,14.5648,48900.0
2008-09-24 15:10:00,20.94,20.95,20.74,20.75,43400.0,14.5787,14.5857,14.4395,14.4464,43400.0
2008-09-24 15:20:00,20.76,20.86,20.72,20.86,35800.0,14.4534,14.523,14.4255,14.523,35800.0
2008-09-24 15:30:00,20.85,20.92,20.75,20.76,28800.0,14.5161,14.5648,14.4464,14.4534,28800.0
2008-09-24 15:40:00,20.75,20.75,20.66,20.7,53300.0,14.4464,14.4464,14.3838,14.4116,53300.0
2008-09-24 15:50:00,20.7,21.01,20.66,21.0,767400.0,14.4116,14.6274,14.3838,14.6205,767400.0
2008-09-25 09:30:00,21.12,21.38,21.07,21.13,57500.0,14.704,14.885,14.6692,14.711,57500.0
2008-09-25 09:40:00,21.11,21.29,21.08,21.29,58700.0,14.6971,14.8224,14.6762,14.8224,58700.0
2008-09-25 09:50:00,21.28,21.32,21.12,21.22,53300.0,14.8154,14.8433,14.704,14.7736,53300.0
2008-09-25 10:00:00,21.21,21.26,21.12,21.22,114700.0,14.7667,14.8015,14.704,14.7736,114700.0
2008-09-25 10:10:00,21.22,21.39,21.15,21.39,57300.0,14.7736,14.892,14.7249,14.892,57300.0
2008-09-25 10:20:00,21.39,21.44,21.19,21.21,67400.0,14.892,14.9268,14.7528,14.7667,67400.0
2008-09-25 10:30:00,21.21,21.23,21.02,21.03,47600.0,14.7667,14.7806,14.6344,14.6414,47600.0
2008-09-25 10:40:00,21.04,21.09,21.02,21.04,38300.0,14.6483,14.6831,14.6344,14.6483,38300.0
2008-09-25 10:50:00,21.04,21.06,20.96,20.99,74700.0,14.6483,14.6623,14.5926,14.6135,74700.0
2008-09-25 11:00:00,20.98,21.03,20.97,21.01,24400.0,14.6066,14.6414,14.5996,14.6274,24400.0
2008-09-25 11:10:00,21.02,21.09,21.0,21.09,16500.0,14.6344,14.6831,14.6205,14.6831,16500.0
2008-09-25 11:20:00,21.09,21.13,21.05,21.1,64000.0,14.6831,14.711,14.6553,14.6901,64000.0
2008-09-25 11:30:00,21.12,21.2,21.1,21.15,69500.0,14.704,14.7597,14.6901,14.7249,69500.0
2008-09-25 11:40:00,21.15,21.22,21.13,21.22,38900.0,14.7249,14.7736,14.711,14.7736,38900.0
2008-09-25 11:50:00,21.2,21.22,21.18,21.2,42400.0,14.7597,14.7736,14.7458,14.7597,42400.0
2008-09-25 12:00:00,21.19,21.21,21.15,21.16,27100.0,14.7528,14.7667,14.7249,14.7319,27100.0
2008-09-25 12:10:00,21.15,21.2,21.11,21.2,54200.0,14.7249,14.7597,14.6971,14.7597,54200.0
2008-09-25 12:20:00,21.2,21.23,21.12,21.21,29000.0,14.7597,14.7806,14.704,14.7667,29000.0
2008-09-25 12:30:00,21.2,21.22,21.12,21.12,38400.0,14.7597,14.7736,14.704,14.704,38400.0
2008-09-25 12:40:00,21.12,21.2,21.12,21.2,16900.0,14.704,14.7597,14.704,14.7597,16900.0
2008-09-25 12:50:00,21.21,21.22,21.12,21.19,43100.0,14.7667,14.7736,14.704,14.7528,43100.0
2008-09-25 13:00:00,21.19,21.25,21.19,21.22,23600.0,14.7528,14.7945,14.7528,14.7736,23600.0
2008-09-25 13:10:00,21.23,21.24,21.09,21.18,53900.0,14.7806,14.7876,14.6831,14.7458,53900.0
2008-09-25 13:20:00,21.18,21.19,21.14,21.18,32000.0,14.7458,14.7528,14.718,14.7458,32000.0
2008-09-25 13:30:00,21.19,21.3,21.18,21.29,60100.0,14.7528,14.8293,14.7458,14.8224,60100.0
2008-09-25 13:40:00,21.29,21.3,21.27,21.29,26500.0,14.8224,14.8293,14.8085,14.8224,26500.0
2008-09-25 13:50:00,21.29,21.3,21.2,21.22,38300.0,14.8224,14.8293,14.7597,14.7736,38300.0
2008-09-25 14:00:00,21.25,21.26,21.19,21.21,29900.0,14.7945,14.8015,14.7528,14.7667,29900.0
2008-09-25 14:10:00,21.2,21.2,20.92,21.02,131100.0,14.7597,14.7597,14.5648,14.6344,131100.0
2008-09-25 14:20:00,21.01,21.02,20.97,21.02,45000.0,14.6274,14.6344,14.5996,14.6344,45000.0
2008-09-25 14:30:00,21.01,21.08,21.01,21.06,21300.0,14.6274,14.6762,14.6274,14.6623,21300.0
2008-09-25 14:40:00,21.05,21.1,21.04,21.06,22500.0,14.6553,14.6901,14.6483,14.6623,22500.0
2008-09-25 14:50:00,21.04,21.1,21.02,21.09,22200.0,14.6483,14.6901,14.6344,14.6831,22200.0
2008-09-25 15:00:00,21.1,21.15,21.09,21.15,23000.0,14.6901,14.7249,14.6831,14.7249,23000.0
2008-09-25 15:10:00,21.15,21.17,21.11,21.12,40700.0,14.7249,14.7388,14.6971,14.704,40700.0
2008-09-25 15:20:00,21.12,21.23,21.12,21.2,45300.0,14.704,14.7806,14.704,14.7597,45300.0
2008-09-25 15:30:00,21.2,21.23,21.16,21.16,47100.0,14.7597,14.7806,14.7319,14.7319,47100.0
2008-09-25 15:40:00,21.16,21.18,21.05,21.11,55200.0,14.7319,14.7458,14.6553,14.6971,55200.0
2008-09-25 15:50:00,21.11,21.18,21.09,21.14,108800.0,14.6971,14.7458,14.6831,14.718,108800.0
2008-09-26 09:30:00,20.81,20.81,20.54,20.55,69400.0,14.4882,14.4882,14.3002,14.3072,69400.0
2008-09-26 09:40:00,20.59,20.73,20.54,20.72,35100.0,14.335,14.4325,14.3002,14.4255,35100.0
2008-09-26 09:50:00,20.7,20.93,20.68,20.7,72300.0,14.4116,14.5717,14.3977,14.4116,72300.0
2008-09-26 10:00:00,20.71,20.78,20.68,20.74,46900.0,14.4186,14.4673,14.3977,14.4395,46900.0
2008-09-26 10:10:00,20.75,20.78,20.7,20.73,51800.0,14.4464,14.4673,14.4116,14.4325,51800.0
2008-09-26 10:20:00,20.74,20.75,20.65,20.65,17400.0,14.4395,14.4464,14.3768,14.3768,17400.0
2008-09-26 10:30:00,20.64,20.74,20.62,20.74,18000.0,14.3698,14.4395,14.3559,14.4395,18000.0
2008-09-26 10:40:00,20.75,20.78,20.69,20.7,23900.0,14.4464,14.4673,14.4047,14.4116,23900.0
2008-09-26 10:50:00,20.71,20.85,20.7,20.76,45400.0,14.4186,14.5161,14.4116,14.4534,45400.0
2008-09-26 11:00:00,20.76,20.79,20.72,20.76,60900.0,14.4534,14.4743,14.4255,14.4534,60900.0
2008-09-26 11:10:00,20.76,20.83,20.74,20.83,46300.0,14.4534,14.5021,14.4395,14.5021,46300.0
2008-09-26 11:20:00,20.83,20.98,20.75,20.98,119100.0,14.5021,14.6066,14.4464,14.6066,119100.0
2008-09-26 11:30:00,20.97,20.99,20.93,20.93,65400.0,14.5996,14.6135,14.5717,14.5717,65400.0
2008-09-26 11:40:00,20.92,20.95,20.91,20.91,13900.0,14.5648,14.5857,14.5578,14.5578,13900.0
2008-09-26 11:50:00,20.91,20.97,20.9,20.9,18500.0,14.5578,14.5996,14.5509,14.5509,18500.0
2008-09-26 12:00:00,20.89,20.9,20.81,20.88,32800.0,14.5439,14.5509,14.4882,14.5369,32800.0
2008-09-26 12:10:00,20.89,20.91,20.82,20.82,11700.0,14.5439,14.5578,14.4952,14.4952,11700.0
2008-09-26 12:20:00,20.81,20.89,20.81,20.88,28500.0,14.4882,14.5439,14.4882,14.5369,28500.0
2008-09-26 12:30:00,20.89,20.89,20.78,20.78,13000.0,14.5439,14.5439,14.4673,14.4673,13000.0
2008-09-26 12:40:00,20.78,20.86,20.77,20.82,9100.0,14.4673,14.523,14.4604,14.4952,9100.0
2008-09-26 12:50:00,20.81,20.86,20.79,20.79,71800.0,14.4882,14.523,14.4743,14.4743,71800.0
2008-09-26 13:00:00,20.79,20.87,20.79,20.86,41100.0,14.4743,14.53,14.4743,14.523,41100.0
2008-09-26 13:10:00,20.86,21.0,20.85,20.99,40000.0,14.523,14.6205,14.5161,14.6135,40000.0
2008-09-26 13:20:00,20.99,20.99,20.94,20.94,26800.0,14.6135,14.6135,14.5787,14.5787,26800.0
2008-09-26 13:30:00,20.93,20.96,20.9,20.96,20100.0,14.5717,14.5926,14.5509,14.5926,20100.0
2008-09-26 13:40:00,20.96,21.15,20.95,21.02,109000.0,14.5926,14.7249,14.5857,14.6344,109000.0
2008-09-26 13:50:00,21.0,21.02,20.81,20.82,31600.0,14.6205,14.6344,14.4882,14.4952,31600.0
2008-09-26 14:00:00,20.82,20.9,20.82,20.89,68100.0,14.4952,14.5509,14.4952,14.5439,68100.0
2008-09-26 14:10:00,20.89,20.95,20.88,20.95,51400.0,14.5439,14.5857,14.5369,14.5857,51400.0
2008-09-26 14:20:00,20.94,20.95,20.81,20.81,23700.0,14.5787,14.5857,14.4882,14.4882,23700.0
2008-09-26 14:30:00,20.81,20.84,20.79,20.84,32000.0,14.4882,14.5091,14.4743,14.5091,32000.0
2008-09-26 14:40:00,20.84,20.95,20.8,20.95,94600.0,14.5091,14.5857,14.4812,14.5857,94600.0
2008-09-26 14:50:00,20.94,20.95,20.81,20.81,20700.0,14.5787,14.5857,14.4882,14.4882,20700.0
2008-09-26 15:00:00,20.81,20.82,20.72,20.73,98200.0,14.4882,14.4952,14.4255,14.4325,98200.0
2008-09-26 15:10:00,20.72,20.82,20.7,20.76,50000.0,14.4255,14.4952,14.4116,14.4534,50000.0
2008-09-26 15:20:00,20.76,21.0,20.76,21.0,97500.0,14.4534,14.6205,14.4534,14.6205,97500.0
2008-09-26 15:30:00,21.0,21.04,20.9,20.96,94400.0,14.6205,14.6483,14.5509,14.5926,94400.0
2008-09-26 15:40:00,20.96,21.05,20.87,20.91,159800.0,14.5926,14.6553,14.53,14.5578,159800.0
2008-09-26 15:50:00,20.91,20.94,20.8,20.92,265500.0,14.5578,14.5787,14.4812,14.5648,265500.0
2008-09-29 09:30:00,20.51,20.51,20.27,20.42,15600.0,14.2793,14.2793,14.1122,14.2167,15600.0
2008-09-29 09:40:00,20.41,20.43,20.15,20.18,31200.0,14.2097,14.2236,14.0287,14.0496,31200.0
2008-09-29 09:50:00,20.19,20.19,19.85,19.96,108500.0,14.0565,14.0565,13.8198,13.8964,108500.0
2008-09-29 10:00:00,19.94,20.01,19.85,19.87,83100.0,13.8825,13.9312,13.8198,13.8338,83100.0
2008-09-29 10:10:00,19.87,19.94,19.75,19.76,72900.0,13.8338,13.8825,13.7502,13.7572,72900.0
2008-09-29 10:20:00,19.75,19.82,19.72,19.82,44300.0,13.7502,13.799,13.7293,13.799,44300.0
2008-09-29 10:30:00,19.81,19.88,19.81,19.82,44600.0,13.792,13.8407,13.792,13.799,44600.0
2008-09-29 10:40:00,19.8,19.83,19.73,19.79,48700.0,13.785,13.8059,13.7363,13.7781,48700.0
2008-09-29 10:50:00,19.79,19.8,19.72,19.77,27900.0,13.7781,13.785,13.7293,13.7641,27900.0
2008-09-29 11:00:00,19.77,19.8,19.72,19.77,27900.0,13.7641,13.785,13.7293,13.7641,27900.0
2008-09-29 11:10:00,19.77,19.79,19.71,19.75,14600.0,13.7641,13.7781,13.7224,13.7502,14600.0
2008-09-29 11:20:00,19.75,19.79,19.72,19.77,12100.0,13.7502,13.7781,13.7293,13.7641,12100.0
2008-09-29 11:30:00,19.77,19.79,19.7,19.75,24500.0,13.7641,13.7781,13.7154,13.7502,24500.0
2008-09-29 11:40:00,19.75,19.76,19.7,19.75,17200.0,13.7502,13.7572,13.7154,13.7502,17200.0
2008-09-29 11:50:00,19.73,19.77,19.69,19.69,21200.0,13.7363,13.7641,13.7084,13.7084,21200.0
2008-09-29 12:00:00,19.69,19.69,19.65,19.65,14600.0,13.7084,13.7084,13.6806,13.6806,14600.0
2008-09-29 12:10:00,19.65,19.65,19.29,19.29,61100.0,13.6806,13.6806,13.43,13.43,61100.0
2008-09-29 12:20:00,19.3,19.35,19.14,19.35,121800.0,13.4369,13.4717,13.3255,13.4717,121800.0
2008-09-29 12:30:00,19.35,19.61,19.29,19.5,95600.0,13.4717,13.6527,13.43,13.5762,95600.0
2008-09-29 12:40:00,19.5,19.61,19.5,19.6,14100.0,13.5762,13.6527,13.5762,13.6458,14100.0
2008-09-29 12:50:00,19.61,19.63,19.57,19.62,36000.0,13.6527,13.6667,13.6249,13.6597,36000.0
2008-09-29 13:00:00,19.62,19.62,19.44,19.45,42400.0,13.6597,13.6597,13.5344,13.5414,42400.0
2008-09-29 13:10:00,19.45,19.54,19.45,19.47,41500.0,13.5414,13.604,13.5414,13.5553,41500.0
2008-09-29 13:20:00,19.48,19.57,19.47,19.56,33600.0,13.5622,13.6249,13.5553,13.6179,33600.0
2008-09-29 13:30:00,19.56,19.6,19.41,19.46,45600.0,13.6179,13.6458,13.5135,13.5483,45600.0
2008-09-29 13:40:00,19.46,19.46,18.39,18.8,133900.0,13.5483,13.5483,12.8034,13.0888,133900.0
2008-09-29 13:50:00,18.72,19.53,18.64,18.87,93200.0,13.0331,13.597,12.9774,13.1375,93200.0
2008-09-29 14:00:00,18.86,19.06,18.72,18.72,73600.0,13.1306,13.2698,13.0331,13.0331,73600.0
2008-09-29 14:10:00,18.78,19.0,18.56,18.99,150600.0,13.0749,13.2281,12.9217,13.2211,150600.0
2008-09-29 14:20:00,18.99,19.05,18.89,19.0,51600.0,13.2211,13.2629,13.1515,13.2281,51600.0
2008-09-29 14:30:00,18.98,19.07,18.96,19.04,32600.0,13.2141,13.2768,13.2002,13.2559,32600.0
2008-09-29 14:40:00,19.04,19.25,19.04,19.11,50300.0,13.2559,13.4021,13.2559,13.3046,50300.0
2008-09-29 14:50:00,19.11,19.17,19.07,19.08,38600.0,13.3046,13.3464,13.2768,13.2838,38600.0
2008-09-29 15:00:00,19.08,19.17,19.04,19.07,45400.0,13.2838,13.3464,13.2559,13.2768,45400.0
2008-09-29 15:10:00,19.06,19.09,18.94,18.95,39800.0,13.2698,13.2907,13.1863,13.1932,39800.0
2008-09-29 15:20:00,18.97,18.97,18.79,18.82,60600.0,13.2072,13.2072,13.0819,13.1027,60600.0
2008-09-29 15:30:00,18.8,18.94,18.68,18.94,80900.0,13.0888,13.1863,13.0053,13.1863,80900.0
2008-09-29 15:40:00,18.96,19.54,18.95,19.45,174700.0,13.2002,13.604,13.1932,13.5414,174700.0
2008-09-29 15:50:00,19.44,19.44,19.2,19.28,194000.0,13.5344,13.5344,13.3673,13.423,194000.0
2008-09-30 09:30:00,19.57,20.36,19.51,19.65,55700.0,13.6249,14.1749,13.5831,13.6806,55700.0
2008-09-30 09:40:00,19.65,19.76,19.29,19.5,117000.0,13.6806,13.7572,13.43,13.5762,117000.0
2008-09-30 09:50:00,19.51,19.52,19.4,19.45,47700.0,13.5831,13.5901,13.5065,13.5414,47700.0
2008-09-30 10:00:00,19.47,19.48,19.35,19.35,47600.0,13.5553,13.5622,13.4717,13.4717,47600.0
2008-09-30 10:10:00,19.37,19.5,19.36,19.48,99700.0,13.4857,13.5762,13.4787,13.5622,99700.0
2008-09-30 10:20:00,19.48,19.56,19.45,19.51,73600.0,13.5622,13.6179,13.5414,13.5831,73600.0
2008-09-30 10:30:00,19.52,19.55,19.45,19.5,84300.0,13.5901,13.611,13.5414,13.5762,84300.0
2008-09-30 10:40:00,19.49,19.49,19.38,19.38,30200.0,13.5692,13.5692,13.4926,13.4926,30200.0
2008-09-30 10:50:00,19.38,19.38,19.21,19.25,33500.0,13.4926,13.4926,13.3743,13.4021,33500.0
2008-09-30 11:00:00,19.26,19.36,19.26,19.35,20800.0,13.4091,13.4787,13.4091,13.4717,20800.0
2008-09-30 11:10:00,19.35,19.37,19.31,19.32,15300.0,13.4717,13.4857,13.4439,13.4508,15300.0
2008-09-30 11:20:00,19.32,19.35,19.22,19.34,26000.0,13.4508,13.4717,13.3812,13.4648,26000.0
2008-09-30 11:30:00,19.35,19.36,19.28,19.34,23000.0,13.4717,13.4787,13.423,13.4648,23000.0
2008-09-30 11:40:00,19.34,19.49,19.34,19.46,36600.0,13.4648,13.5692,13.4648,13.5483,36600.0
2008-09-30 11:50:00,19.46,19.5,19.42,19.48,25100.0,13.5483,13.5762,13.5205,13.5622,25100.0
2008-09-30 12:00:00,19.48,19.48,19.29,19.3,26200.0,13.5622,13.5622,13.43,13.4369,26200.0
2008-09-30 12:10:00,19.29,19.31,19.25,19.28,17600.0,13.43,13.4439,13.4021,13.423,17600.0
2008-09-30 12:20:00,19.28,19.28,19.2,19.25,36800.0,13.423,13.423,13.3673,13.4021,36800.0
2008-09-30 12:30:00,19.26,19.32,19.26,19.32,66500.0,13.4091,13.4508,13.4091,13.4508,66500.0
2008-09-30 12:40:00,19.32,19.48,19.32,19.46,65800.0,13.4508,13.5622,13.4508,13.5483,65800.0
2008-09-30 12:50:00,19.45,19.47,19.38,19.39,10400.0,13.5414,13.5553,13.4926,13.4996,10400.0
2008-09-30 13:00:00,19.41,19.42,19.33,19.4,29700.0,13.5135,13.5205,13.4578,13.5065,29700.0
2008-09-30 13:10:00,19.43,19.51,19.4,19.51,15100.0,13.5274,13.5831,13.5065,13.5831,15100.0
2008-09-30 13:20:00,19.54,19.62,19.51,19.62,17200.0,13.604,13.6597,13.5831,13.6597,17200.0
2008-09-30 13:30:00,19.61,19.79,19.6,19.75,63300.0,13.6527,13.7781,13.6458,13.7502,63300.0
2008-09-30 13:40:00,19.76,19.77,19.72,19.74,49000.0,13.7572,13.7641,13.7293,13.7433,49000.0
2008-09-30 13:50:00,19.76,19.77,19.69,19.7,36700.0,13.7572,13.7641,13.7084,13.7154,36700.0
2008-09-30 14:00:00,19.7,19.75,19.67,19.68,51900.0,13.7154,13.7502,13.6945,13.7015,51900.0
2008-09-30 14:10:00,19.69,19.72,19.64,19.71,28600.0,13.7084,13.7293,13.6736,13.7224,28600.0
2008-09-30 14:20:00,19.71,19.76,19.67,19.74,35600.0,13.7224,13.7572,13.6945,13.7433,35600.0
2008-09-30 14:30:00,19.74,19.74,19.7,19.71,20700.0,13.7433,13.7433,13.7154,13.7224,20700.0
2008-09-30 14:40:00,19.72,19.76,19.69,19.73,57500.0,13.7293,13.7572,13.7084,13.7363,57500.0
2008-09-30 14:50:00,19.74,19.79,19.72,19.76,47800.0,13.7433,13.7781,13.7293,13.7572,47800.0
2008-09-30 15:00:00,19.75,19.78,19.7,19.73,62700.0,13.7502,13.7711,13.7154,13.7363,62700.0
2008-09-30 15:10:00,19.73,19.73,19.63,19.69,85200.0,13.7363,13.7363,13.6667,13.7084,85200.0
2008-09-30 15:20:00,19.69,19.75,19.62,19.64,69300.0,13.7084,13.7502,13.6597,13.6736,69300.0
2008-09-30 15:30:00,19.65,19.75,19.54,19.61,96200.0,13.6806,13.7502,13.604,13.6527,96200.0
2008-09-30 15:40:00,19.61,19.65,19.57,19.6,90600.0,13.6527,13.6806,13.6249,13.6458,90600.0
2008-09-30 15:50:00,19.59,19.64,19.57,19.59,69100.0,13.6388,13.6736,13.6249,13.6388,69100.0
2008-10-01 09:30:00,19.52,19.52,19.21,19.42,60800.0,13.5901,13.5901,13.3743,13.5205,60800.0
2008-10-01 09:40:00,19.41,19.7,19.37,19.63,17100.0,13.5135,13.7154,13.4857,13.6667,17100.0
2008-10-01 09:50:00,19.62,19.63,19.52,19.56,13800.0,13.6597,13.6667,13.5901,13.6179,13800.0
2008-10-01 10:00:00,19.55,19.55,19.32,19.42,33300.0,13.611,13.611,13.4508,13.5205,33300.0
2008-10-01 10:10:00,19.43,19.58,19.37,19.58,18800.0,13.5274,13.6319,13.4857,13.6319,18800.0
2008-10-01 10:20:00,19.57,19.6,19.46,19.49,13900.0,13.6249,13.6458,13.5483,13.5692,13900.0
2008-10-01 10:30:00,19.5,19.51,19.37,19.41,26400.0,13.5762,13.5831,13.4857,13.5135,26400.0
2008-10-01 10:40:00,19.43,19.52,19.42,19.42,18900.0,13.5274,13.5901,13.5205,13.5205,18900.0
2008-10-01 10:50:00,19.43,19.49,19.35,19.45,68000.0,13.5274,13.5692,13.4717,13.5414,68000.0
2008-10-01 11:00:00,19.47,19.48,19.35,19.36,23800.0,13.5553,13.5622,13.4717,13.4787,23800.0
2008-10-01 11:10:00,19.38,19.38,19.32,19.33,13100.0,13.4926,13.4926,13.4508,13.4578,13100.0
2008-10-01 11:20:00,19.34,19.34,19.25,19.28,34600.0,13.4648,13.4648,13.4021,13.423,34600.0
2008-10-01 11:30:00,19.28,19.28,19.22,19.26,14600.0,13.423,13.423,13.3812,13.4091,14600.0
2008-10-01 11:40:00,19.26,19.28,19.23,19.27,16200.0,13.4091,13.423,13.3882,13.416,16200.0
2008-10-01 11:50:00,19.27,19.31,19.25,19.25,16000.0,13.416,13.4439,13.4021,13.4021,16000.0
2008-10-01 12:00:00,19.25,19.26,19.21,19.24,7800.0,13.4021,13.4091,13.3743,13.3951,7800.0
2008-10-01 12:10:00,19.24,19.42,19.24,19.35,48900.0,13.3951,13.5205,13.3951,13.4717,48900.0
2008-10-01 12:20:00,19.34,19.39,19.31,19.33,18300.0,13.4648,13.4996,13.4439,13.4578,18300.0
2008-10-01 12:30:00,19.33,19.36,19.31,19.33,16700.0,13.4578,13.4787,13.4439,13.4578,16700.0
2008-10-01 12:40:00,19.33,19.35,19.27,19.28,10700.0,13.4578,13.4717,13.416,13.423,10700.0
2008-10-01 12:50:00,19.29,19.36,19.29,19.31,14200.0,13.43,13.4787,13.43,13.4439,14200.0
2008-10-01 13:00:00,19.31,19.31,19.25,19.27,23800.0,13.4439,13.4439,13.4021,13.416,23800.0
2008-10-01 13:10:00,19.27,19.29,19.23,19.25,7300.0,13.416,13.43,13.3882,13.4021,7300.0
2008-10-01 13:20:00,19.26,19.29,19.21,19.26,23800.0,13.4091,13.43,13.3743,13.4091,23800.0
2008-10-01 13:30:00,19.27,19.27,19.08,19.14,22600.0,13.416,13.416,13.2838,13.3255,22600.0
2008-10-01 13:40:00,19.16,19.31,19.04,19.23,36700.0,13.3394,13.4439,13.2559,13.3882,36700.0
2008-10-01 13:50:00,19.2,19.35,19.19,19.28,137800.0,13.3673,13.4717,13.3603,13.423,137800.0
2008-10-01 14:00:00,19.27,19.35,19.24,19.34,58200.0,13.416,13.4717,13.3951,13.4648,58200.0
2008-10-01 14:10:00,19.34,19.34,19.25,19.26,41000.0,13.4648,13.4648,13.4021,13.4091,41000.0
2008-10-01 14:20:00,19.27,19.29,19.22,19.25,16200.0,13.416,13.43,13.3812,13.4021,16200.0
2008-10-01 14:30:00,19.24,19.29,19.22,19.28,57500.0,13.3951,13.43,13.3812,13.423,57500.0
2008-10-01 14:40:00,19.29,19.39,19.26,19.35,95500.0,13.43,13.4996,13.4091,13.4717,95500.0
2008-10-01 14:50:00,19.36,19.4,19.17,19.18,71600.0,13.4787,13.5065,13.3464,13.3534,71600.0
2008-10-01 15:00:00,19.17,19.32,19.16,19.31,58600.0,13.3464,13.4508,13.3394,13.4439,58600.0
2008-10-01 15:10:00,19.31,19.35,19.27,19.28,45800.0,13.4439,13.4717,13.416,13.423,45800.0
2008-10-01 15:20:00,19.28,19.32,19.28,19.32,54600.0,13.423,13.4508,13.423,13.4508,54600.0
2008-10-01 15:30:00,19.31,19.32,19.25,19.25,93200.0,13.4439,13.4508,13.4021,13.4021,93200.0
2008-10-01 15:40:00,19.26,19.31,19.22,19.25,92700.0,13.4091,13.4439,13.3812,13.4021,92700.0
2008-10-01 15:50:00,19.26,19.28,19.16,19.28,120100.0,13.4091,13.423,13.3394,13.423,120100.0
2008-10-02 09:30:00,19.15,19.27,19.04,19.24,27100.0,13.3325,13.416,13.2559,13.3951,27100.0
2008-10-02 09:40:00,19.17,19.29,19.05,19.05,21700.0,13.3464,13.43,13.2629,13.2629,21700.0
2008-10-02 09:50:00,19.06,19.06,18.71,18.71,28200.0,13.2698,13.2698,13.0262,13.0262,28200.0
2008-10-02 10:00:00,18.71,18.73,18.58,18.63,35600.0,13.0262,13.0401,12.9356,12.9705,35600.0
2008-10-02 10:10:00,18.62,18.78,18.62,18.78,23400.0,12.9635,13.0749,12.9635,13.0749,23400.0
2008-10-02 10:20:00,18.79,18.79,18.64,18.64,13800.0,13.0819,13.0819,12.9774,12.9774,13800.0
2008-10-02 10:30:00,18.64,18.68,18.58,18.68,18800.0,12.9774,13.0053,12.9356,13.0053,18800.0
2008-10-02 10:40:00,18.68,18.8,18.63,18.8,72000.0,13.0053,13.0888,12.9705,13.0888,72000.0
2008-10-02 10:50:00,18.78,18.85,18.69,18.72,64700.0,13.0749,13.1236,13.0122,13.0331,64700.0
2008-10-02 11:00:00,18.73,18.78,18.67,18.69,78700.0,13.0401,13.0749,12.9983,13.0122,78700.0
2008-10-02 11:10:00,18.7,18.7,18.61,18.65,58700.0,13.0192,13.0192,12.9565,12.9844,58700.0
2008-10-02 11:20:00,18.67,18.7,18.63,18.69,25400.0,12.9983,13.0192,12.9705,13.0122,25400.0
2008-10-02 11:30:00,18.68,18.7,18.68,18.68,14200.0,13.0053,13.0192,13.0053,13.0053,14200.0
2008-10-02 11:40:00,18.68,18.68,18.63,18.63,27200.0,13.0053,13.0053,12.9705,12.9705,27200.0
2008-10-02 11:50:00,18.63,18.63,18.39,18.56,90000.0,12.9705,12.9705,12.8034,12.9217,90000.0
2008-10-02 12:00:00,18.56,18.62,18.54,18.62,15700.0,12.9217,12.9635,12.9078,12.9635,15700.0
2008-10-02 12:10:00,18.61,18.69,18.6,18.67,17700.0,12.9565,13.0122,12.9496,12.9983,17700.0
2008-10-02 12:20:00,18.68,18.7,18.61,18.62,18100.0,13.0053,13.0192,12.9565,12.9635,18100.0
2008-10-02 12:30:00,18.64,18.72,18.64,18.69,19800.0,12.9774,13.0331,12.9774,13.0122,19800.0
2008-10-02 12:40:00,18.68,18.7,18.6,18.65,16900.0,13.0053,13.0192,12.9496,12.9844,16900.0
2008-10-02 12:50:00,18.65,18.78,18.65,18.72,25900.0,12.9844,13.0749,12.9844,13.0331,25900.0
2008-10-02 13:00:00,18.69,18.7,18.56,18.56,25000.0,13.0122,13.0192,12.9217,12.9217,25000.0
2008-10-02 13:10:00,18.56,18.56,18.48,18.5,15200.0,12.9217,12.9217,12.866,12.8799,15200.0
2008-10-02 13:20:00,18.49,18.57,18.46,18.55,25400.0,12.873,12.9287,12.8521,12.9148,25400.0
2008-10-02 13:30:00,18.56,18.58,18.41,18.41,59800.0,12.9217,12.9356,12.8173,12.8173,59800.0
2008-10-02 13:40:00,18.41,18.54,18.41,18.51,38100.0,12.8173,12.9078,12.8173,12.8869,38100.0
2008-10-02 13:50:00,18.51,18.52,18.28,18.33,25200.0,12.8869,12.8939,12.7268,12.7616,25200.0
2008-10-02 14:00:00,18.32,18.38,18.29,18.31,20000.0,12.7546,12.7964,12.7337,12.7477,20000.0
2008-10-02 14:10:00,18.32,18.33,18.23,18.23,33000.0,12.7546,12.7616,12.692,12.692,33000.0
2008-10-02 14:20:00,18.23,18.25,18.17,18.23,21100.0,12.692,12.7059,12.6502,12.692,21100.0
2008-10-02 14:30:00,18.23,18.26,18.16,18.26,30600.0,12.692,12.7129,12.6432,12.7129,30600.0
2008-10-02 14:40:00,18.25,18.3,18.21,18.24,56200.0,12.7059,12.7407,12.678,12.6989,56200.0
2008-10-02 14:50:00,18.23,18.24,18.14,18.23,34300.0,12.692,12.6989,12.6293,12.692,34300.0
2008-10-02 15:00:00,18.23,18.25,18.19,18.19,39400.0,12.692,12.7059,12.6641,12.6641,39400.0
2008-10-02 15:10:00,18.2,18.24,18.13,18.13,58600.0,12.6711,12.6989,12.6223,12.6223,58600.0
2008-10-02 15:20:00,18.14,18.19,18.12,18.16,51700.0,12.6293,12.6641,12.6154,12.6432,51700.0
2008-10-02 15:30:00,18.15,18.24,18.08,18.18,76600.0,12.6363,12.6989,12.5875,12.6572,76600.0
2008-10-02 15:40:00,18.18,18.21,18.12,18.16,80000.0,12.6572,12.678,12.6154,12.6432,80000.0
2008-10-02 15:50:00,18.16,18.38,18.13,18.31,162500.0,12.6432,12.7964,12.6223,12.7477,162500.0
2008-10-03 09:30:00,18.47,18.5,18.3,18.33,117500.0,12.8591,12.8799,12.7407,12.7616,117500.0
2008-10-03 09:40:00,18.33,18.4,18.2,18.2,68700.0,12.7616,12.8103,12.6711,12.6711,68700.0
2008-10-03 09:50:00,18.22,18.23,17.89,17.94,139500.0,12.685,12.692,12.4553,12.4901,139500.0
2008-10-03 10:00:00,17.95,18.11,17.94,18.1,47000.0,12.497,12.6084,12.4901,12.6015,47000.0
2008-10-03 10:10:00,18.11,18.15,18.1,18.1,35900.0,12.6084,12.6363,12.6015,12.6015,35900.0
2008-10-03 10:20:00,18.1,18.13,17.97,17.98,54800.0,12.6015,12.6223,12.511,12.5179,54800.0
2008-10-03 10:30:00,17.98,18.0,17.94,17.96,37000.0,12.5179,12.5318,12.4901,12.504,37000.0
2008-10-03 10:40:00,17.96,17.98,17.95,17.95,21000.0,12.504,12.5179,12.497,12.497,21000.0
2008-10-03 10:50:00,17.95,17.97,17.94,17.94,29500.0,12.497,12.511,12.4901,12.4901,29500.0
2008-10-03 11:00:00,17.95,17.96,17.85,17.89,148500.0,12.497,12.504,12.4274,12.4553,148500.0
2008-10-03 11:10:00,17.89,17.9,17.8,17.81,55400.0,12.4553,12.4622,12.3926,12.3996,55400.0
2008-10-03 11:20:00,17.8,17.89,17.79,17.87,42700.0,12.3926,12.4553,12.3856,12.4413,42700.0
2008-10-03 11:30:00,17.87,17.89,17.83,17.84,20300.0,12.4413,12.4553,12.4135,12.4204,20300.0
2008-10-03 11:40:00,17.84,17.85,17.75,17.75,84900.0,12.4204,12.4274,12.3578,12.3578,84900.0
2008-10-03 11:50:00,17.75,17.77,17.53,17.53,193100.0,12.3578,12.3717,12.2046,12.2046,193100.0
2008-10-03 12:00:00,17.54,17.62,17.48,17.58,211700.0,12.2116,12.2673,12.1698,12.2394,211700.0
2008-10-03 12:10:00,17.58,17.6,17.44,17.5,60200.0,12.2394,12.2534,12.142,12.1837,60200.0
2008-10-03 12:20:00,17.52,17.52,17.33,17.48,43000.0,12.1977,12.1977,12.0654,12.1698,43000.0
2008-10-03 12:30:00,17.48,17.6,17.46,17.6,32500.0,12.1698,12.2534,12.1559,12.2534,32500.0
2008-10-03 12:40:00,17.59,17.61,17.49,17.5,92800.0,12.2464,12.2603,12.1768,12.1837,92800.0
2008-10-03 12:50:00,17.52,17.58,17.5,17.54,63600.0,12.1977,12.2394,12.1837,12.2116,63600.0
2008-10-03 13:00:00,17.56,17.58,17.48,17.51,136600.0,12.2255,12.2394,12.1698,12.1907,136600.0
2008-10-03 13:10:00,17.5,17.56,17.41,17.53,109100.0,12.1837,12.2255,12.1211,12.2046,109100.0
2008-10-03 13:20:00,17.53,17.54,17.22,17.25,82200.0,12.2046,12.2116,11.9888,12.0097,82200.0
2008-10-03 13:30:00,17.25,17.26,17.08,17.15,67300.0,12.0097,12.0166,11.8913,11.9401,67300.0
2008-10-03 13:40:00,17.15,17.15,17.05,17.12,98800.0,11.9401,11.9401,11.8704,11.9192,98800.0
2008-10-03 13:50:00,17.12,17.14,17.01,17.08,111400.0,11.9192,11.9331,11.8426,11.8913,111400.0
2008-10-03 14:00:00,17.08,17.11,17.0,17.08,63200.0,11.8913,11.9122,11.8356,11.8913,63200.0
2008-10-03 14:10:00,17.08,17.12,17.04,17.08,51900.0,11.8913,11.9192,11.8635,11.8913,51900.0
2008-10-03 14:20:00,17.09,17.17,17.03,17.03,312900.0,11.8983,11.954,11.8565,11.8565,312900.0
2008-10-03 14:30:00,17.04,17.08,17.0,17.04,84000.0,11.8635,11.8913,11.8356,11.8635,84000.0
2008-10-03 14:40:00,17.04,17.07,16.91,16.93,183800.0,11.8635,11.8844,11.773,11.7869,183800.0
2008-10-03 14:50:00,16.94,17.02,16.89,17.01,85900.0,11.7939,11.8496,11.759,11.8426,85900.0
2008-10-03 15:00:00,17.0,17.06,16.95,17.0,248800.0,11.8356,11.8774,11.8008,11.8356,248800.0
2008-10-03 15:10:00,17.0,17.0,16.77,16.77,137900.0,11.8356,11.8356,11.6755,11.6755,137900.0
2008-10-03 15:20:00,16.77,16.8,16.71,16.73,203300.0,11.6755,11.6964,11.6337,11.6477,203300.0
2008-10-03 15:30:00,16.73,16.8,16.68,16.77,180200.0,11.6477,11.6964,11.6128,11.6755,180200.0
2008-10-03 15:40:00,16.77,16.77,16.64,16.77,138500.0,11.6755,11.6755,11.585,11.6755,138500.0
2008-10-03 15:50:00,16.77,16.92,16.7,16.86,405100.0,11.6755,11.7799,11.6268,11.7382,405100.0
2008-10-06 09:30:00,16.38,16.89,16.12,16.76,148000.0,11.404,11.759,11.223,11.6685,148000.0
2008-10-06 09:40:00,16.76,16.81,16.28,16.39,205100.0,11.6685,11.7033,11.3344,11.4109,205100.0
2008-10-06 09:50:00,16.4,16.51,16.2,16.24,125500.0,11.4179,11.4945,11.2787,11.3065,125500.0
2008-10-06 10:00:00,16.23,16.4,16.13,16.23,200400.0,11.2995,11.4179,11.2299,11.2995,200400.0
2008-10-06 10:10:00,16.24,16.33,16.18,16.25,153200.0,11.3065,11.3692,11.2647,11.3135,153200.0
2008-10-06 10:20:00,16.25,16.25,16.0,16.01,116000.0,11.3135,11.3135,11.1394,11.1464,116000.0
2008-10-06 10:30:00,16.01,16.05,15.95,15.96,107100.0,11.1464,11.1742,11.1046,11.1116,107100.0
2008-10-06 10:40:00,15.96,16.13,15.86,16.08,124600.0,11.1116,11.2299,11.0419,11.1951,124600.0
2008-10-06 10:50:00,16.09,16.35,16.02,16.3,163100.0,11.2021,11.3831,11.1533,11.3483,163100.0
2008-10-06 11:00:00,16.31,16.54,16.31,16.5,101400.0,11.3552,11.5154,11.3552,11.4875,101400.0
2008-10-06 11:10:00,16.49,16.66,16.41,16.41,125000.0,11.4806,11.5989,11.4249,11.4249,125000.0
2008-10-06 11:20:00,16.42,16.46,16.33,16.38,106300.0,11.4318,11.4597,11.3692,11.404,106300.0
2008-10-06 11:30:00,16.38,16.38,16.26,16.3,76800.0,11.404,11.404,11.3204,11.3483,76800.0
2008-10-06 11:40:00,16.28,16.31,16.2,16.22,79100.0,11.3344,11.3552,11.2787,11.2926,79100.0
2008-10-06 11:50:00,16.23,16.31,16.23,16.27,63200.0,11.2995,11.3552,11.2995,11.3274,63200.0
2008-10-06 12:00:00,16.28,16.37,16.2,16.21,64100.0,11.3344,11.397,11.2787,11.2856,64100.0
2008-10-06 12:10:00,16.2,16.28,16.2,16.28,57200.0,11.2787,11.3344,11.2787,11.3344,57200.0
2008-10-06 12:20:00,16.27,16.29,16.21,16.22,55300.0,11.3274,11.3413,11.2856,11.2926,55300.0
2008-10-06 12:30:00,16.24,16.24,16.17,16.18,63300.0,11.3065,11.3065,11.2578,11.2647,63300.0
2008-10-06 12:40:00,16.17,16.18,16.1,16.11,65300.0,11.2578,11.2647,11.209,11.216,65300.0
2008-10-06 12:50:00,16.11,16.13,16.02,16.03,46700.0,11.216,11.2299,11.1533,11.1603,46700.0
2008-10-06 13:00:00,16.02,16.15,16.0,16.1,123000.0,11.1533,11.2438,11.1394,11.209,123000.0
2008-10-06 13:10:00,16.09,16.12,16.04,16.04,51000.0,11.2021,11.223,11.1673,11.1673,51000.0
2008-10-06 13:20:00,16.04,16.09,16.0,16.01,44100.0,11.1673,11.2021,11.1394,11.1464,44100.0
2008-10-06 13:30:00,16.01,16.02,15.87,15.91,79000.0,11.1464,11.1533,11.0489,11.0768,79000.0
2008-10-06 13:40:00,15.91,16.0,15.91,15.94,66800.0,11.0768,11.1394,11.0768,11.0976,66800.0
2008-10-06 13:50:00,15.95,16.12,15.94,16.06,68100.0,11.1046,11.223,11.0976,11.1812,68100.0
2008-10-06 14:00:00,16.06,16.08,15.96,15.99,55400.0,11.1812,11.1951,11.1116,11.1325,55400.0
2008-10-06 14:10:00,15.99,16.14,15.96,16.02,178100.0,11.1325,11.2369,11.1116,11.1533,178100.0
2008-10-06 14:20:00,16.01,16.1,16.0,16.07,128100.0,11.1464,11.209,11.1394,11.1882,128100.0
2008-10-06 14:30:00,16.07,16.09,16.01,16.03,171800.0,11.1882,11.2021,11.1464,11.1603,171800.0
2008-10-06 14:40:00,16.03,16.07,15.94,15.99,162100.0,11.1603,11.1882,11.0976,11.1325,162100.0
2008-10-06 14:50:00,16.0,16.05,15.95,15.99,149700.0,11.1394,11.1742,11.1046,11.1325,149700.0
2008-10-06 15:00:00,15.98,16.18,15.95,16.13,222600.0,11.1255,11.2647,11.1046,11.2299,222600.0
2008-10-06 15:10:00,16.13,16.6,16.09,16.59,324800.0,11.2299,11.5571,11.2021,11.5502,324800.0
2008-10-06 15:20:00,16.58,17.1,16.56,17.03,320300.0,11.5432,11.9053,11.5293,11.8565,320300.0
2008-10-06 15:30:00,17.02,17.04,16.62,16.64,233600.0,11.8496,11.8635,11.5711,11.585,233600.0
2008-10-06 15:40:00,16.65,16.82,16.63,16.8,281000.0,11.592,11.7103,11.578,11.6964,281000.0
2008-10-06 15:50:00,16.8,17.04,16.76,16.98,375900.0,11.6964,11.8635,11.6685,11.8217,375900.0
2008-10-07 09:30:00,17.24,17.46,16.81,17.0,199600.0,12.0027,12.1559,11.7033,11.8356,199600.0
2008-10-07 09:40:00,17.0,17.1,16.95,17.0,179700.0,11.8356,11.9053,11.8008,11.8356,179700.0
2008-10-07 09:50:00,17.0,17.0,16.61,16.75,107200.0,11.8356,11.8356,11.5641,11.6616,107200.0
2008-10-07 10:00:00,16.75,16.93,16.7,16.93,33100.0,11.6616,11.7869,11.6268,11.7869,33100.0
2008-10-07 10:10:00,16.91,17.04,16.89,16.89,103400.0,11.773,11.8635,11.759,11.759,103400.0
2008-10-07 10:20:00,16.89,17.01,16.87,17.0,107100.0,11.759,11.8426,11.7451,11.8356,107100.0
2008-10-07 10:30:00,17.01,17.08,16.91,17.01,32700.0,11.8426,11.8913,11.773,11.8426,32700.0
2008-10-07 10:40:00,17.01,17.04,16.93,16.99,34300.0,11.8426,11.8635,11.7869,11.8287,34300.0
2008-10-07 10:50:00,16.97,17.0,16.9,16.97,47400.0,11.8147,11.8356,11.766,11.8147,47400.0
2008-10-07 11:00:00,16.98,16.98,16.89,16.93,49200.0,11.8217,11.8217,11.759,11.7869,49200.0
2008-10-07 11:10:00,16.93,16.96,16.87,16.96,19800.0,11.7869,11.8078,11.7451,11.8078,19800.0
2008-10-07 11:20:00,16.96,16.96,16.85,16.89,74300.0,11.8078,11.8078,11.7312,11.759,74300.0
2008-10-07 11:30:00,16.89,16.92,16.85,16.89,63200.0,11.759,11.7799,11.7312,11.759,63200.0
2008-10-07 11:40:00,16.9,17.01,16.85,17.0,33600.0,11.766,11.8426,11.7312,11.8356,33600.0
2008-10-07 11:50:00,17.0,17.0,16.87,16.89,42900.0,11.8356,11.8356,11.7451,11.759,42900.0
2008-10-07 12:00:00,16.89,16.89,16.8,16.82,45500.0,11.759,11.759,11.6964,11.7103,45500.0
2008-10-07 12:10:00,16.82,16.83,16.8,16.81,44400.0,11.7103,11.7173,11.6964,11.7033,44400.0
2008-10-07 12:20:00,16.82,16.83,16.65,16.69,124700.0,11.7103,11.7173,11.592,11.6198,124700.0
2008-10-07 12:30:00,16.69,16.76,16.64,16.67,76800.0,11.6198,11.6685,11.585,11.6059,76800.0
2008-10-07 12:40:00,16.67,16.69,16.43,16.45,121800.0,11.6059,11.6198,11.4388,11.4527,121800.0
2008-10-07 12:50:00,16.45,16.49,16.39,16.43,56300.0,11.4527,11.4806,11.4109,11.4388,56300.0
2008-10-07 13:00:00,16.45,16.54,16.42,16.53,65700.0,11.4527,11.5154,11.4318,11.5084,65700.0
2008-10-07 13:10:00,16.52,16.54,16.36,16.41,69200.0,11.5014,11.5154,11.3901,11.4249,69200.0
2008-10-07 13:20:00,16.41,16.45,16.16,16.26,75500.0,11.4249,11.4527,11.2508,11.3204,75500.0
2008-10-07 13:30:00,16.24,16.42,16.24,16.41,54300.0,11.3065,11.4318,11.3065,11.4249,54300.0
2008-10-07 13:40:00,16.4,16.4,16.12,16.12,47600.0,11.4179,11.4179,11.223,11.223,47600.0
2008-10-07 13:50:00,16.12,16.15,16.0,16.08,58700.0,11.223,11.2438,11.1394,11.1951,58700.0
2008-10-07 14:00:00,16.03,16.25,16.03,16.25,33300.0,11.1603,11.3135,11.1603,11.3135,33300.0
2008-10-07 14:10:00,16.23,16.42,16.1,16.33,106900.0,11.2995,11.4318,11.209,11.3692,106900.0
2008-10-07 14:20:00,16.32,16.41,16.16,16.29,125300.0,11.3622,11.4249,11.2508,11.3413,125300.0
2008-10-07 14:30:00,16.29,16.56,16.29,16.45,226600.0,11.3413,11.5293,11.3413,11.4527,226600.0
2008-10-07 14:40:00,16.46,16.51,16.35,16.44,63000.0,11.4597,11.4945,11.3831,11.4457,63000.0
2008-10-07 14:50:00,16.42,16.46,16.35,16.39,139900.0,11.4318,11.4597,11.3831,11.4109,139900.0
2008-10-07 15:00:00,16.39,16.4,16.24,16.26,113300.0,11.4109,11.4179,11.3065,11.3204,113300.0
2008-10-07 15:10:00,16.25,16.34,16.04,16.07,70000.0,11.3135,11.3761,11.1673,11.1882,70000.0
2008-10-07 15:20:00,16.06,16.16,16.05,16.14,178600.0,11.1812,11.2508,11.1742,11.2369,178600.0
2008-10-07 15:30:00,16.14,16.25,16.13,16.16,106800.0,11.2369,11.3135,11.2299,11.2508,106800.0
2008-10-07 15:40:00,16.16,16.22,16.13,16.17,152300.0,11.2508,11.2926,11.2299,11.2578,152300.0
2008-10-07 15:50:00,16.16,16.18,16.08,16.13,203600.0,11.2508,11.2647,11.1951,11.2299,203600.0
2008-10-08 09:30:00,15.52,16.39,15.52,16.37,189000.0,10.8052,11.4109,10.8052,11.397,189000.0
2008-10-08 09:40:00,16.36,16.8,16.32,16.5,92400.0,11.3901,11.6964,11.3622,11.4875,92400.0
2008-10-08 09:50:00,16.49,16.67,16.43,16.44,44200.0,11.4806,11.6059,11.4388,11.4457,44200.0
2008-10-08 10:00:00,16.44,16.59,16.43,16.5,70500.0,11.4457,11.5502,11.4388,11.4875,70500.0
2008-10-08 10:10:00,16.53,16.62,16.06,16.07,105000.0,11.5084,11.5711,11.1812,11.1882,105000.0
2008-10-08 10:20:00,16.06,16.25,16.03,16.25,130100.0,11.1812,11.3135,11.1603,11.3135,130100.0
2008-10-08 10:30:00,16.26,16.3,16.09,16.2,68600.0,11.3204,11.3483,11.2021,11.2787,68600.0
2008-10-08 10:40:00,16.21,16.25,16.01,16.03,102900.0,11.2856,11.3135,11.1464,11.1603,102900.0
2008-10-08 10:50:00,16.04,16.09,15.94,16.03,84400.0,11.1673,11.2021,11.0976,11.1603,84400.0
2008-10-08 11:00:00,16.04,16.23,15.93,16.07,52500.0,11.1673,11.2995,11.0907,11.1882,52500.0
2008-10-08 11:10:00,16.04,16.11,16.01,16.02,24800.0,11.1673,11.216,11.1464,11.1533,24800.0
2008-10-08 11:20:00,16.04,16.24,16.03,16.1,46800.0,11.1673,11.3065,11.1603,11.209,46800.0
2008-10-08 11:30:00,16.09,16.13,16.0,16.1,159900.0,11.2021,11.2299,11.1394,11.209,159900.0
2008-10-08 11:40:00,16.1,16.14,16.02,16.13,70000.0,11.209,11.2369,11.1533,11.2299,70000.0
2008-10-08 11:50:00,16.12,16.21,16.03,16.21,38600.0,11.223,11.2856,11.1603,11.2856,38600.0
2008-10-08 12:00:00,16.2,16.21,15.99,15.99,58500.0,11.2787,11.2856,11.1325,11.1325,58500.0
2008-10-08 12:10:00,15.99,16.14,15.98,16.11,27400.0,11.1325,11.2369,11.1255,11.216,27400.0
2008-10-08 12:20:00,16.1,16.1,16.0,16.0,59100.0,11.209,11.209,11.1394,11.1394,59100.0
2008-10-08 12:30:00,16.0,16.04,15.93,15.99,66100.0,11.1394,11.1673,11.0907,11.1325,66100.0
2008-10-08 12:40:00,16.0,16.12,15.93,15.99,67400.0,11.1394,11.223,11.0907,11.1325,67400.0
2008-10-08 12:50:00,16.0,16.1,15.99,16.09,95100.0,11.1394,11.209,11.1325,11.2021,95100.0
2008-10-08 13:00:00,16.07,16.38,16.07,16.38,201500.0,11.1882,11.404,11.1882,11.404,201500.0
2008-10-08 13:10:00,16.39,16.5,16.34,16.49,120800.0,11.4109,11.4875,11.3761,11.4806,120800.0
2008-10-08 13:20:00,16.49,16.63,16.48,16.51,224300.0,11.4806,11.578,11.4736,11.4945,224300.0
2008-10-08 13:30:00,16.51,16.7,16.46,16.63,112800.0,11.4945,11.6268,11.4597,11.578,112800.0
2008-10-08 13:40:00,16.63,16.73,16.59,16.6,143000.0,11.578,11.6477,11.5502,11.5571,143000.0
2008-10-08 13:50:00,16.59,16.88,16.58,16.86,55400.0,11.5502,11.7521,11.5432,11.7382,55400.0
2008-10-08 14:00:00,16.86,16.87,16.73,16.85,68000.0,11.7382,11.7451,11.6477,11.7312,68000.0
2008-10-08 14:10:00,16.87,16.89,16.8,16.82,98600.0,11.7451,11.759,11.6964,11.7103,98600.0
2008-10-08 14:20:00,16.82,16.88,16.68,16.68,160900.0,11.7103,11.7521,11.6128,11.6128,160900.0
2008-10-08 14:30:00,16.67,16.85,16.65,16.81,208000.0,11.6059,11.7312,11.592,11.7033,208000.0
2008-10-08 14:40:00,16.81,16.89,16.73,16.87,146000.0,11.7033,11.759,11.6477,11.7451,146000.0
2008-10-08 14:50:00,16.88,17.01,16.86,16.95,155200.0,11.7521,11.8426,11.7382,11.8008,155200.0
2008-10-08 15:00:00,16.95,17.02,16.86,16.95,108600.0,11.8008,11.8496,11.7382,11.8008,108600.0
2008-10-08 15:10:00,16.94,16.96,16.78,16.94,70300.0,11.7939,11.8078,11.6825,11.7939,70300.0
2008-10-08 15:20:00,16.95,17.06,16.91,16.98,128300.0,11.8008,11.8774,11.773,11.8217,128300.0
2008-10-08 15:30:00,16.97,17.0,16.78,16.81,177800.0,11.8147,11.8356,11.6825,11.7033,177800.0
2008-10-08 15:40:00,16.81,16.89,16.66,16.69,155000.0,11.7033,11.759,11.5989,11.6198,155000.0
2008-10-08 15:50:00,16.7,16.7,16.46,16.51,201700.0,11.6268,11.6268,11.4597,11.4945,201700.0
2008-10-09 09:30:00,16.82,17.08,16.8,17.03,118200.0,11.7103,11.8913,11.6964,11.8565,118200.0
2008-10-09 09:40:00,17.0,17.46,16.97,17.32,274800.0,11.8356,12.1559,11.8147,12.0584,274800.0
2008-10-09 09:50:00,17.32,17.33,17.1,17.14,280300.0,12.0584,12.0654,11.9053,11.9331,280300.0
2008-10-09 10:00:00,17.16,17.34,17.05,17.33,147400.0,11.947,12.0723,11.8704,12.0654,147400.0
2008-10-09 10:10:00,17.33,17.46,17.21,17.35,76000.0,12.0654,12.1559,11.9818,12.0793,76000.0
2008-10-09 10:20:00,17.33,17.44,17.14,17.21,72700.0,12.0654,12.142,11.9331,11.9818,72700.0
2008-10-09 10:30:00,17.2,17.42,17.16,17.22,87400.0,11.9749,12.128,11.947,11.9888,87400.0
2008-10-09 10:40:00,17.22,17.29,17.16,17.27,130900.0,11.9888,12.0375,11.947,12.0236,130900.0
2008-10-09 10:50:00,17.28,17.3,17.11,17.2,220800.0,12.0306,12.0445,11.9122,11.9749,220800.0
2008-10-09 11:00:00,17.2,17.29,17.1,17.24,176200.0,11.9749,12.0375,11.9053,12.0027,176200.0
2008-10-09 11:10:00,17.22,17.27,17.13,17.22,161100.0,11.9888,12.0236,11.9261,11.9888,161100.0
2008-10-09 11:20:00,17.22,17.24,17.05,17.15,81900.0,11.9888,12.0027,11.8704,11.9401,81900.0
2008-10-09 11:30:00,17.16,17.18,17.01,17.08,152900.0,11.947,11.9609,11.8426,11.8913,152900.0
2008-10-09 11:40:00,17.08,17.14,17.01,17.02,48300.0,11.8913,11.9331,11.8426,11.8496,48300.0
2008-10-09 11:50:00,17.0,17.13,16.96,17.0,224100.0,11.8356,11.9261,11.8078,11.8356,224100.0
2008-10-09 12:00:00,17.01,17.05,16.97,17.0,201700.0,11.8426,11.8704,11.8147,11.8356,201700.0
2008-10-09 12:10:00,17.0,17.05,16.96,17.03,82100.0,11.8356,11.8704,11.8078,11.8565,82100.0
2008-10-09 12:20:00,17.02,17.07,17.0,17.02,77500.0,11.8496,11.8844,11.8356,11.8496,77500.0
2008-10-09 12:30:00,17.03,17.04,16.97,17.02,29100.0,11.8565,11.8635,11.8147,11.8496,29100.0
2008-10-09 12:40:00,17.02,17.02,16.95,16.97,93600.0,11.8496,11.8496,11.8008,11.8147,93600.0
2008-10-09 12:50:00,16.96,17.01,16.92,17.0,129700.0,11.8078,11.8426,11.7799,11.8356,129700.0
2008-10-09 13:00:00,17.0,17.03,16.99,17.0,76800.0,11.8356,11.8565,11.8287,11.8356,76800.0
2008-10-09 13:10:00,17.0,17.21,17.0,17.02,50000.0,11.8356,11.9818,11.8356,11.8496,50000.0
2008-10-09 13:20:00,17.03,17.12,16.98,17.08,154600.0,11.8565,11.9192,11.8217,11.8913,154600.0
2008-10-09 13:30:00,17.07,17.11,16.85,16.9,121800.0,11.8844,11.9122,11.7312,11.766,121800.0
2008-10-09 13:40:00,16.9,17.0,16.89,16.97,124900.0,11.766,11.8356,11.759,11.8147,124900.0
2008-10-09 13:50:00,16.98,17.0,16.9,16.94,65100.0,11.8217,11.8356,11.766,11.7939,65100.0
2008-10-09 14:00:00,16.92,16.99,16.87,16.93,87300.0,11.7799,11.8287,11.7451,11.7869,87300.0
2008-10-09 14:10:00,16.93,17.01,16.85,16.86,224100.0,11.7869,11.8426,11.7312,11.7382,224100.0
2008-10-09 14:20:00,16.86,16.9,16.78,16.85,70700.0,11.7382,11.766,11.6825,11.7312,70700.0
2008-10-09 14:30:00,16.85,16.9,16.81,16.83,64900.0,11.7312,11.766,11.7033,11.7173,64900.0
2008-10-09 14:40:00,16.83,16.88,16.81,16.88,125100.0,11.7173,11.7521,11.7033,11.7521,125100.0
2008-10-09 14:50:00,16.87,16.88,16.8,16.81,108000.0,11.7451,11.7521,11.6964,11.7033,108000.0
2008-10-09 15:00:00,16.8,16.9,16.7,16.9,246800.0,11.6964,11.766,11.6268,11.766,246800.0
2008-10-09 15:10:00,16.89,16.92,16.71,16.76,111200.0,11.759,11.7799,11.6337,11.6685,111200.0
2008-10-09 15:20:00,16.74,16.8,16.54,16.55,143800.0,11.6546,11.6964,11.5154,11.5223,143800.0
2008-10-09 15:30:00,16.55,16.65,16.35,16.36,141800.0,11.5223,11.592,11.3831,11.3901,141800.0
2008-10-09 15:40:00,16.36,16.37,16.18,16.31,180700.0,11.3901,11.397,11.2647,11.3552,180700.0
2008-10-09 15:50:00,16.31,16.72,16.25,16.51,308500.0,11.3552,11.6407,11.3135,11.4945,308500.0
2008-10-10 09:30:00,15.59,15.99,14.54,15.66,155200.0,10.854,11.1325,10.1229,10.9027,155200.0
2008-10-10 09:40:00,15.68,16.72,15.68,16.6,248500.0,10.9166,11.6407,10.9166,11.5571,248500.0
2008-10-10 09:50:00,16.57,16.81,16.43,16.7,162800.0,11.5363,11.7033,11.4388,11.6268,162800.0
2008-10-10 10:00:00,16.7,17.6,16.67,17.59,412500.0,11.6268,12.2534,11.6059,12.2464,412500.0
2008-10-10 10:10:00,17.6,17.75,17.23,17.33,235400.0,12.2534,12.3578,11.9958,12.0654,235400.0
2008-10-10 10:20:00,17.33,17.46,16.95,16.99,225900.0,12.0654,12.1559,11.8008,11.8287,225900.0
2008-10-10 10:30:00,16.98,17.0,16.32,16.45,348000.0,11.8217,11.8356,11.3622,11.4527,348000.0
2008-10-10 10:40:00,16.46,16.73,16.28,16.69,191800.0,11.4597,11.6477,11.3344,11.6198,191800.0
2008-10-10 10:50:00,16.69,16.7,16.49,16.63,165000.0,11.6198,11.6268,11.4806,11.578,165000.0
2008-10-10 11:00:00,16.64,16.7,16.43,16.66,122100.0,11.585,11.6268,11.4388,11.5989,122100.0
2008-10-10 11:10:00,16.66,16.85,16.6,16.67,140100.0,11.5989,11.7312,11.5571,11.6059,140100.0
2008-10-10 11:20:00,16.66,16.77,16.49,16.59,299500.0,11.5989,11.6755,11.4806,11.5502,299500.0
2008-10-10 11:30:00,16.6,16.72,16.51,16.6,56600.0,11.5571,11.6407,11.4945,11.5571,56600.0
2008-10-10 11:40:00,16.62,16.72,16.58,16.62,52300.0,11.5711,11.6407,11.5432,11.5711,52300.0
2008-10-10 11:50:00,16.64,16.66,16.46,16.6,62800.0,11.585,11.5989,11.4597,11.5571,62800.0
2008-10-10 12:00:00,16.62,16.93,16.58,16.89,166000.0,11.5711,11.7869,11.5432,11.759,166000.0
2008-10-10 12:10:00,16.89,17.1,16.89,17.04,147900.0,11.759,11.9053,11.759,11.8635,147900.0
2008-10-10 12:20:00,17.04,17.12,16.89,16.91,126500.0,11.8635,11.9192,11.759,11.773,126500.0
2008-10-10 12:30:00,16.92,17.06,16.86,16.96,89300.0,11.7799,11.8774,11.7382,11.8078,89300.0
2008-10-10 12:40:00,16.95,17.31,16.94,17.11,101600.0,11.8008,12.0515,11.7939,11.9122,101600.0
2008-10-10 12:50:00,17.12,17.24,17.1,17.23,45700.0,11.9192,12.0027,11.9053,11.9958,45700.0
2008-10-10 13:00:00,17.25,17.31,17.13,17.3,65100.0,12.0097,12.0515,11.9261,12.0445,65100.0
2008-10-10 13:10:00,17.28,17.4,17.22,17.26,169800.0,12.0306,12.1141,11.9888,12.0166,169800.0
2008-10-10 13:20:00,17.25,17.4,17.16,17.35,58100.0,12.0097,12.1141,11.947,12.0793,58100.0
2008-10-10 13:30:00,17.37,17.43,17.23,17.38,151300.0,12.0932,12.135,11.9958,12.1002,151300.0
2008-10-10 13:40:00,17.38,17.45,17.09,17.1,114000.0,12.1002,12.1489,11.8983,11.9053,114000.0
2008-10-10 13:50:00,17.11,17.31,17.08,17.24,117900.0,11.9122,12.0515,11.8913,12.0027,117900.0
2008-10-10 14:00:00,17.24,17.64,17.18,17.63,124700.0,12.0027,12.2812,11.9609,12.2742,124700.0
2008-10-10 14:10:00,17.63,17.7,17.47,17.48,122900.0,12.2742,12.323,12.1628,12.1698,122900.0
2008-10-10 14:20:00,17.47,17.64,17.25,17.31,126200.0,12.1628,12.2812,12.0097,12.0515,126200.0
2008-10-10 14:30:00,17.31,17.47,17.24,17.46,100100.0,12.0515,12.1628,12.0027,12.1559,100100.0
2008-10-10 14:40:00,17.48,17.56,17.37,17.52,100600.0,12.1698,12.2255,12.0932,12.1977,100600.0
2008-10-10 14:50:00,17.5,17.58,17.32,17.53,69800.0,12.1837,12.2394,12.0584,12.2046,69800.0
2008-10-10 15:00:00,17.53,17.64,17.39,17.48,213200.0,12.2046,12.2812,12.1072,12.1698,213200.0
2008-10-10 15:10:00,17.48,17.93,17.46,17.8,212600.0,12.1698,12.4831,12.1559,12.3926,212600.0
2008-10-10 15:20:00,17.79,18.83,17.79,18.27,396400.0,12.3856,13.1097,12.3856,12.7198,396400.0
2008-10-10 15:30:00,18.27,18.72,18.23,18.56,284200.0,12.7198,13.0331,12.692,12.9217,284200.0
2008-10-10 15:40:00,18.56,18.57,18.29,18.46,440400.0,12.9217,12.9287,12.7337,12.8521,440400.0
2008-10-10 15:50:00,18.45,18.55,18.33,18.33,378900.0,12.8451,12.9148,12.7616,12.7616,378900.0
2008-10-13 09:30:00,18.64,19.0,18.64,18.96,149000.0,12.9774,13.2281,12.9774,13.2002,149000.0
2008-10-13 09:40:00,18.97,19.15,18.85,18.96,276100.0,13.2072,13.3325,13.1236,13.2002,276100.0
2008-10-13 09:50:00,18.96,18.96,18.58,18.67,221000.0,13.2002,13.2002,12.9356,12.9983,221000.0
2008-10-13 10:00:00,18.64,18.79,18.46,18.48,128400.0,12.9774,13.0819,12.8521,12.866,128400.0
2008-10-13 10:10:00,18.46,18.51,18.37,18.43,414800.0,12.8521,12.8869,12.7894,12.8312,414800.0
2008-10-13 10:20:00,18.43,18.6,18.34,18.57,198900.0,12.8312,12.9496,12.7686,12.9287,198900.0
2008-10-13 10:30:00,18.57,18.74,18.56,18.74,103600.0,12.9287,13.047,12.9217,13.047,103600.0
2008-10-13 10:40:00,18.74,18.74,18.56,18.67,50400.0,13.047,13.047,12.9217,12.9983,50400.0
2008-10-13 10:50:00,18.67,18.76,18.65,18.71,89400.0,12.9983,13.061,12.9844,13.0262,89400.0
2008-10-13 11:00:00,18.7,18.78,18.61,18.62,63400.0,13.0192,13.0749,12.9565,12.9635,63400.0
2008-10-13 11:10:00,18.61,18.68,18.5,18.5,100500.0,12.9565,13.0053,12.8799,12.8799,100500.0
2008-10-13 11:20:00,18.51,18.61,18.49,18.56,48700.0,12.8869,12.9565,12.873,12.9217,48700.0
2008-10-13 11:30:00,18.57,18.66,18.55,18.63,42500.0,12.9287,12.9913,12.9148,12.9705,42500.0
2008-10-13 11:40:00,18.64,18.73,18.49,18.51,56200.0,12.9774,13.0401,12.873,12.8869,56200.0
2008-10-13 11:50:00,18.51,18.53,18.46,18.48,56300.0,12.8869,12.9008,12.8521,12.866,56300.0
2008-10-13 12:00:00,18.47,18.54,18.36,18.39,123500.0,12.8591,12.9078,12.7825,12.8034,123500.0
2008-10-13 12:10:00,18.39,18.5,18.33,18.41,220500.0,12.8034,12.8799,12.7616,12.8173,220500.0
2008-10-13 12:20:00,18.4,18.46,18.38,18.39,93600.0,12.8103,12.8521,12.7964,12.8034,93600.0
2008-10-13 12:30:00,18.39,18.4,18.31,18.35,54600.0,12.8034,12.8103,12.7477,12.7755,54600.0
2008-10-13 12:40:00,18.34,18.41,18.34,18.41,92800.0,12.7686,12.8173,12.7686,12.8173,92800.0
2008-10-13 12:50:00,18.4,18.47,18.34,18.4,62200.0,12.8103,12.8591,12.7686,12.8103,62200.0
2008-10-13 13:00:00,18.4,18.4,18.3,18.31,155300.0,12.8103,12.8103,12.7407,12.7477,155300.0
2008-10-13 13:10:00,18.31,18.33,18.13,18.15,92600.0,12.7477,12.7616,12.6223,12.6363,92600.0
2008-10-13 13:20:00,18.16,18.23,18.1,18.16,90200.0,12.6432,12.692,12.6015,12.6432,90200.0
2008-10-13 13:30:00,18.16,18.18,18.1,18.1,49700.0,12.6432,12.6572,12.6015,12.6015,49700.0
2008-10-13 13:40:00,18.1,18.11,17.89,17.89,186900.0,12.6015,12.6084,12.4553,12.4553,186900.0
2008-10-13 13:50:00,17.89,18.15,17.89,18.11,110200.0,12.4553,12.6363,12.4553,12.6084,110200.0
2008-10-13 14:00:00,18.11,18.11,17.92,17.95,64000.0,12.6084,12.6084,12.4761,12.497,64000.0
2008-10-13 14:10:00,17.95,18.09,17.91,18.05,54800.0,12.497,12.5945,12.4692,12.5667,54800.0
2008-10-13 14:20:00,18.05,18.05,17.9,17.9,74100.0,12.5667,12.5667,12.4622,12.4622,74100.0
2008-10-13 14:30:00,17.9,17.96,17.85,17.94,65100.0,12.4622,12.504,12.4274,12.4901,65100.0
2008-10-13 14:40:00,17.94,18.01,17.92,18.01,57500.0,12.4901,12.5388,12.4761,12.5388,57500.0
2008-10-13 14:50:00,18.0,18.16,17.97,18.14,112500.0,12.5318,12.6432,12.511,12.6293,112500.0
2008-10-13 15:00:00,18.14,18.19,18.1,18.15,73200.0,12.6293,12.6641,12.6015,12.6363,73200.0
2008-10-13 15:10:00,18.15,18.19,18.08,18.1,67600.0,12.6363,12.6641,12.5875,12.6015,67600.0
2008-10-13 15:20:00,18.1,18.15,18.04,18.07,96600.0,12.6015,12.6363,12.5597,12.5806,96600.0
2008-10-13 15:30:00,18.06,18.19,18.02,18.19,119800.0,12.5736,12.6641,12.5458,12.6641,119800.0
2008-10-13 15:40:00,18.19,18.5,18.19,18.49,443500.0,12.6641,12.8799,12.6641,12.873,443500.0
2008-10-13 15:50:00,18.49,18.8,18.48,18.75,331600.0,12.873,13.0888,12.866,13.054,331600.0
2008-10-14 09:30:00,19.01,19.98,18.9,18.94,114200.0,13.235,13.9103,13.1584,13.1863,114200.0
2008-10-14 09:40:00,18.93,19.05,18.8,19.02,129200.0,13.1793,13.2629,13.0888,13.242,129200.0
2008-10-14 09:50:00,19.02,19.04,18.41,18.42,170600.0,13.242,13.2559,12.8173,12.8243,170600.0
2008-10-14 10:00:00,18.42,18.85,18.41,18.72,215700.0,12.8243,13.1236,12.8173,13.0331,215700.0
2008-10-14 10:10:00,18.7,18.76,18.53,18.54,126800.0,13.0192,13.061,12.9008,12.9078,126800.0
2008-10-14 10:20:00,18.54,18.59,18.32,18.58,139900.0,12.9078,12.9426,12.7546,12.9356,139900.0
2008-10-14 10:30:00,18.56,18.58,18.46,18.49,62300.0,12.9217,12.9356,12.8521,12.873,62300.0
2008-10-14 10:40:00,18.49,18.66,18.47,18.61,156800.0,12.873,12.9913,12.8591,12.9565,156800.0
2008-10-14 10:50:00,18.63,18.69,18.45,18.66,54300.0,12.9705,13.0122,12.8451,12.9913,54300.0
2008-10-14 11:00:00,18.66,18.7,18.54,18.7,193000.0,12.9913,13.0192,12.9078,13.0192,193000.0
2008-10-14 11:10:00,18.7,18.78,18.62,18.68,92600.0,13.0192,13.0749,12.9635,13.0053,92600.0
2008-10-14 11:20:00,18.69,18.84,18.65,18.82,55600.0,13.0122,13.1167,12.9844,13.1027,55600.0
2008-10-14 11:30:00,18.81,18.83,18.64,18.65,79800.0,13.0958,13.1097,12.9774,12.9844,79800.0
2008-10-14 11:40:00,18.65,18.7,18.61,18.68,72400.0,12.9844,13.0192,12.9565,13.0053,72400.0
2008-10-14 11:50:00,18.65,18.66,18.56,18.57,39500.0,12.9844,12.9913,12.9217,12.9287,39500.0
2008-10-14 12:00:00,18.56,18.6,18.55,18.6,117200.0,12.9217,12.9496,12.9148,12.9496,117200.0
2008-10-14 12:10:00,18.6,18.61,18.54,18.59,66700.0,12.9496,12.9565,12.9078,12.9426,66700.0
2008-10-14 12:20:00,18.59,18.59,18.43,18.45,177900.0,12.9426,12.9426,12.8312,12.8451,177900.0
2008-10-14 12:30:00,18.44,18.53,18.42,18.44,101000.0,12.8382,12.9008,12.8243,12.8382,101000.0
2008-10-14 12:40:00,18.44,18.55,18.44,18.55,152300.0,12.8382,12.9148,12.8382,12.9148,152300.0
2008-10-14 12:50:00,18.55,18.59,18.45,18.51,88800.0,12.9148,12.9426,12.8451,12.8869,88800.0
2008-10-14 13:00:00,18.52,18.67,18.49,18.63,147800.0,12.8939,12.9983,12.873,12.9705,147800.0
2008-10-14 13:10:00,18.65,18.68,18.57,18.64,59100.0,12.9844,13.0053,12.9287,12.9774,59100.0
2008-10-14 13:20:00,18.65,18.65,18.5,18.53,56000.0,12.9844,12.9844,12.8799,12.9008,56000.0
2008-10-14 13:30:00,18.55,18.61,18.48,18.49,62400.0,12.9148,12.9565,12.866,12.873,62400.0
2008-10-14 13:40:00,18.49,18.56,18.43,18.49,111800.0,12.873,12.9217,12.8312,12.873,111800.0
2008-10-14 13:50:00,18.49,18.49,18.29,18.29,110400.0,12.873,12.873,12.7337,12.7337,110400.0
2008-10-14 14:00:00,18.3,18.36,18.01,18.03,131200.0,12.7407,12.7825,12.5388,12.5527,131200.0
2008-10-14 14:10:00,18.03,18.12,17.9,17.95,178600.0,12.5527,12.6154,12.4622,12.497,178600.0
2008-10-14 14:20:00,17.96,17.97,17.8,17.92,117000.0,12.504,12.511,12.3926,12.4761,117000.0
2008-10-14 14:30:00,17.92,17.97,17.8,17.81,136300.0,12.4761,12.511,12.3926,12.3996,136300.0
2008-10-14 14:40:00,17.81,17.84,17.46,17.53,94100.0,12.3996,12.4204,12.1559,12.2046,94100.0
2008-10-14 14:50:00,17.53,17.64,17.42,17.57,134600.0,12.2046,12.2812,12.128,12.2325,134600.0
2008-10-14 15:00:00,17.57,17.82,17.53,17.82,130700.0,12.2325,12.4065,12.2046,12.4065,130700.0
2008-10-14 15:10:00,17.82,18.06,17.77,17.82,125700.0,12.4065,12.5736,12.3717,12.4065,125700.0
2008-10-14 15:20:00,17.83,17.96,17.75,17.96,112000.0,12.4135,12.504,12.3578,12.504,112000.0
2008-10-14 15:30:00,17.97,18.2,17.85,17.9,181800.0,12.511,12.6711,12.4274,12.4622,181800.0
2008-10-14 15:40:00,17.9,18.08,17.81,17.93,151300.0,12.4622,12.5875,12.3996,12.4831,151300.0
2008-10-14 15:50:00,17.95,18.05,17.83,18.05,198600.0,12.497,12.5667,12.4135,12.5667,198600.0
2008-10-15 09:30:00,17.63,18.19,17.63,18.0,141400.0,12.2742,12.6641,12.2742,12.5318,141400.0
2008-10-15 09:40:00,17.99,17.99,17.49,17.7,115400.0,12.5249,12.5249,12.1768,12.323,115400.0
2008-10-15 09:50:00,17.69,17.76,17.48,17.49,190900.0,12.316,12.3648,12.1698,12.1768,190900.0
2008-10-15 10:00:00,17.5,17.66,17.35,17.41,103900.0,12.1837,12.2951,12.0793,12.1211,103900.0
2008-10-15 10:10:00,17.39,17.48,17.31,17.31,74600.0,12.1072,12.1698,12.0515,12.0515,74600.0
2008-10-15 10:20:00,17.31,17.35,17.21,17.22,62300.0,12.0515,12.0793,11.9818,11.9888,62300.0
2008-10-15 10:30:00,17.22,17.36,17.15,17.29,79700.0,11.9888,12.0863,11.9401,12.0375,79700.0
2008-10-15 10:40:00,17.31,17.31,16.86,16.89,101800.0,12.0515,12.0515,11.7382,11.759,101800.0
2008-10-15 10:50:00,16.89,16.92,16.82,16.84,53300.0,11.759,11.7799,11.7103,11.7242,53300.0
2008-10-15 11:00:00,16.84,16.85,16.75,16.79,120500.0,11.7242,11.7312,11.6616,11.6894,120500.0
2008-10-15 11:10:00,16.8,16.92,16.77,16.91,198500.0,11.6964,11.7799,11.6755,11.773,198500.0
2008-10-15 11:20:00,16.9,16.97,16.79,16.92,78800.0,11.766,11.8147,11.6894,11.7799,78800.0
2008-10-15 11:30:00,16.92,16.98,16.8,16.82,61000.0,11.7799,11.8217,11.6964,11.7103,61000.0
2008-10-15 11:40:00,16.83,16.85,16.73,16.77,127600.0,11.7173,11.7312,11.6477,11.6755,127600.0
2008-10-15 11:50:00,16.77,16.8,16.67,16.67,53800.0,11.6755,11.6964,11.6059,11.6059,53800.0
2008-10-15 12:00:00,16.67,16.7,16.6,16.61,70600.0,11.6059,11.6268,11.5571,11.5641,70600.0
2008-10-15 12:10:00,16.61,16.65,16.57,16.59,82900.0,11.5641,11.592,11.5363,11.5502,82900.0
2008-10-15 12:20:00,16.59,16.71,16.58,16.67,60600.0,11.5502,11.6337,11.5432,11.6059,60600.0
2008-10-15 12:30:00,16.68,16.75,16.67,16.75,53500.0,11.6128,11.6616,11.6059,11.6616,53500.0
2008-10-15 12:40:00,16.77,16.87,16.75,16.85,83500.0,11.6755,11.7451,11.6616,11.7312,83500.0
2008-10-15 12:50:00,16.83,16.93,16.75,16.79,83400.0,11.7173,11.7869,11.6616,11.6894,83400.0
2008-10-15 13:00:00,16.79,16.91,16.77,16.91,58500.0,11.6894,11.773,11.6755,11.773,58500.0
2008-10-15 13:10:00,16.92,16.94,16.77,16.78,49600.0,11.7799,11.7939,11.6755,11.6825,49600.0
2008-10-15 13:20:00,16.78,16.82,16.64,16.67,83100.0,11.6825,11.7103,11.585,11.6059,83100.0
2008-10-15 13:30:00,16.67,16.7,16.48,16.49,139000.0,11.6059,11.6268,11.4736,11.4806,139000.0
2008-10-15 13:40:00,16.47,16.48,16.32,16.32,126700.0,11.4666,11.4736,11.3622,11.3622,126700.0
2008-10-15 13:50:00,16.32,16.36,16.25,16.32,95800.0,11.3622,11.3901,11.3135,11.3622,95800.0
2008-10-15 14:00:00,16.33,16.36,16.13,16.18,135900.0,11.3692,11.3901,11.2299,11.2647,135900.0
2008-10-15 14:10:00,16.17,16.23,16.12,16.18,118000.0,11.2578,11.2995,11.223,11.2647,118000.0
2008-10-15 14:20:00,16.18,16.53,16.17,16.52,99900.0,11.2647,11.5084,11.2578,11.5014,99900.0
2008-10-15 14:30:00,16.53,16.57,16.49,16.5,96500.0,11.5084,11.5363,11.4806,11.4875,96500.0
2008-10-15 14:40:00,16.52,16.72,16.52,16.7,60300.0,11.5014,11.6407,11.5014,11.6268,60300.0
2008-10-15 14:50:00,16.7,16.71,16.47,16.49,39400.0,11.6268,11.6337,11.4666,11.4806,39400.0
2008-10-15 15:00:00,16.49,16.72,16.34,16.62,104700.0,11.4806,11.6407,11.3761,11.5711,104700.0
2008-10-15 15:10:00,16.62,16.66,16.48,16.51,136800.0,11.5711,11.5989,11.4736,11.4945,136800.0
2008-10-15 15:20:00,16.52,16.64,16.48,16.52,200400.0,11.5014,11.585,11.4736,11.5014,200400.0
2008-10-15 15:30:00,16.51,16.52,16.29,16.32,226900.0,11.4945,11.5014,11.3413,11.3622,226900.0
2008-10-15 15:40:00,16.3,16.35,16.23,16.32,174000.0,11.3483,11.3831,11.2995,11.3622,174000.0
2008-10-15 15:50:00,16.32,16.34,16.15,16.25,239900.0,11.3622,11.3761,11.2438,11.3135,239900.0
2008-10-16 09:30:00,16.5,16.5,16.02,16.28,85900.0,11.4875,11.4875,11.1533,11.3344,85900.0
2008-10-16 09:40:00,16.31,16.59,16.25,16.47,96900.0,11.3552,11.5502,11.3135,11.4666,96900.0
2008-10-16 09:50:00,16.49,16.6,16.36,16.52,45600.0,11.4806,11.5571,11.3901,11.5014,45600.0
2008-10-16 10:00:00,16.48,16.48,16.09,16.1,211800.0,11.4736,11.4736,11.2021,11.209,211800.0
2008-10-16 10:10:00,16.09,16.1,15.65,15.89,132500.0,11.2021,11.209,10.8957,11.0628,132500.0
2008-10-16 10:20:00,15.89,16.14,15.83,15.9,36800.0,11.0628,11.2369,11.0211,11.0698,36800.0
2008-10-16 10:30:00,15.88,15.9,15.66,15.79,95600.0,11.0559,11.0698,10.9027,10.9932,95600.0
2008-10-16 10:40:00,15.75,15.94,15.72,15.84,145900.0,10.9654,11.0976,10.9445,11.028,145900.0
2008-10-16 10:50:00,15.84,15.88,15.66,15.66,125300.0,11.028,11.0559,10.9027,10.9027,125300.0
2008-10-16 11:00:00,15.68,15.7,15.35,15.35,147400.0,10.9166,10.9306,10.6869,10.6869,147400.0
2008-10-16 11:10:00,15.35,15.36,15.11,15.17,142500.0,10.6869,10.6938,10.5198,10.5616,142500.0
2008-10-16 11:20:00,15.16,15.62,15.15,15.59,158300.0,10.5546,10.8749,10.5476,10.854,158300.0
2008-10-16 11:30:00,15.58,16.0,15.58,15.99,171600.0,10.847,11.1394,10.847,11.1325,171600.0
2008-10-16 11:40:00,15.99,16.17,15.94,15.98,155100.0,11.1325,11.2578,11.0976,11.1255,155100.0
2008-10-16 11:50:00,15.97,16.28,15.87,16.14,167900.0,11.1185,11.3344,11.0489,11.2369,167900.0
2008-10-16 12:00:00,16.13,16.2,16.02,16.14,83000.0,11.2299,11.2787,11.1533,11.2369,83000.0
2008-10-16 12:10:00,16.13,16.55,16.11,16.35,188900.0,11.2299,11.5223,11.216,11.3831,188900.0
2008-10-16 12:20:00,16.35,16.64,16.33,16.37,133600.0,11.3831,11.585,11.3692,11.397,133600.0
2008-10-16 12:30:00,16.36,16.45,16.2,16.21,146500.0,11.3901,11.4527,11.2787,11.2856,146500.0
2008-10-16 12:40:00,16.21,16.29,15.94,16.15,106700.0,11.2856,11.3413,11.0976,11.2438,106700.0
2008-10-16 12:50:00,16.17,16.24,16.06,16.1,73700.0,11.2578,11.3065,11.1812,11.209,73700.0
2008-10-16 13:00:00,16.08,16.24,16.05,16.05,71000.0,11.1951,11.3065,11.1742,11.1742,71000.0
2008-10-16 13:10:00,16.07,16.18,16.05,16.09,125400.0,11.1882,11.2647,11.1742,11.2021,125400.0
2008-10-16 13:20:00,16.06,16.2,16.03,16.1,53800.0,11.1812,11.2787,11.1603,11.209,53800.0
2008-10-16 13:30:00,16.1,16.18,15.96,15.98,17500.0,11.209,11.2647,11.1116,11.1255,17500.0
2008-10-16 13:40:00,15.98,16.06,15.97,15.98,66100.0,11.1255,11.1812,11.1185,11.1255,66100.0
2008-10-16 13:50:00,15.98,16.11,15.93,16.02,95600.0,11.1255,11.216,11.0907,11.1533,95600.0
2008-10-16 14:00:00,16.02,16.07,15.94,15.95,122400.0,11.1533,11.1882,11.0976,11.1046,122400.0
2008-10-16 14:10:00,15.97,16.11,15.94,16.06,83200.0,11.1185,11.216,11.0976,11.1812,83200.0
2008-10-16 14:20:00,16.05,16.06,15.93,16.0,34700.0,11.1742,11.1812,11.0907,11.1394,34700.0
2008-10-16 14:30:00,16.0,16.07,15.91,16.07,42400.0,11.1394,11.1882,11.0768,11.1882,42400.0
2008-10-16 14:40:00,16.07,16.15,15.98,16.15,92100.0,11.1882,11.2438,11.1255,11.2438,92100.0
2008-10-16 14:50:00,16.15,16.19,16.06,16.14,87700.0,11.2438,11.2717,11.1812,11.2369,87700.0
2008-10-16 15:00:00,16.14,16.39,16.09,16.35,175600.0,11.2369,11.4109,11.2021,11.3831,175600.0
2008-10-16 15:10:00,16.35,16.5,16.29,16.38,111000.0,11.3831,11.4875,11.3413,11.404,111000.0
2008-10-16 15:20:00,16.39,16.43,16.26,16.43,69500.0,11.4109,11.4388,11.3204,11.4388,69500.0
2008-10-16 15:30:00,16.44,16.45,16.27,16.32,227100.0,11.4457,11.4527,11.3274,11.3622,227100.0
2008-10-16 15:40:00,16.34,16.48,16.29,16.41,331500.0,11.3761,11.4736,11.3413,11.4249,331500.0
2008-10-16 15:50:00,16.41,16.48,16.34,16.34,221800.0,11.4249,11.4736,11.3761,11.3761,221800.0
2008-10-17 09:30:00,15.75,16.17,15.75,15.91,180600.0,10.9654,11.2578,10.9654,11.0768,180600.0
2008-10-17 09:40:00,15.93,16.14,15.93,16.02,52600.0,11.0907,11.2369,11.0907,11.1533,52600.0
2008-10-17 09:50:00,16.02,16.2,16.0,16.13,161900.0,11.1533,11.2787,11.1394,11.2299,161900.0
2008-10-17 10:00:00,16.12,16.19,16.0,16.04,272100.0,11.223,11.2717,11.1394,11.1673,272100.0
2008-10-17 10:10:00,16.03,16.19,15.89,16.12,111100.0,11.1603,11.2717,11.0628,11.223,111100.0
2008-10-17 10:20:00,16.12,16.13,15.95,16.1,68700.0,11.223,11.2299,11.1046,11.209,68700.0
2008-10-17 10:30:00,16.08,16.09,15.95,16.01,61100.0,11.1951,11.2021,11.1046,11.1464,61100.0
2008-10-17 10:40:00,16.01,16.16,15.97,16.16,60800.0,11.1464,11.2508,11.1185,11.2508,60800.0
2008-10-17 10:50:00,16.16,16.26,16.06,16.13,92700.0,11.2508,11.3204,11.1812,11.2299,92700.0
2008-10-17 11:00:00,16.13,16.36,16.12,16.31,29200.0,11.2299,11.3901,11.223,11.3552,29200.0
2008-10-17 11:10:00,16.31,16.32,16.23,16.3,31400.0,11.3552,11.3622,11.2995,11.3483,31400.0
2008-10-17 11:20:00,16.31,16.34,16.25,16.3,50400.0,11.3552,11.3761,11.3135,11.3483,50400.0
2008-10-17 11:30:00,16.3,16.36,16.25,16.27,34200.0,11.3483,11.3901,11.3135,11.3274,34200.0
2008-10-17 11:40:00,16.29,16.39,16.21,16.27,75700.0,11.3413,11.4109,11.2856,11.3274,75700.0
2008-10-17 11:50:00,16.27,16.32,16.24,16.28,37000.0,11.3274,11.3622,11.3065,11.3344,37000.0
2008-10-17 12:00:00,16.28,16.32,16.24,16.3,48100.0,11.3344,11.3622,11.3065,11.3483,48100.0
2008-10-17 12:10:00,16.3,16.37,16.29,16.32,18000.0,11.3483,11.397,11.3413,11.3622,18000.0
2008-10-17 12:20:00,16.33,16.4,16.27,16.29,63400.0,11.3692,11.4179,11.3274,11.3413,63400.0
2008-10-17 12:30:00,16.29,16.34,16.22,16.33,24000.0,11.3413,11.3761,11.2926,11.3692,24000.0
2008-10-17 12:40:00,16.34,16.52,16.34,16.51,32400.0,11.3761,11.5014,11.3761,11.4945,32400.0
2008-10-17 12:50:00,16.51,16.67,16.49,16.59,89900.0,11.4945,11.6059,11.4806,11.5502,89900.0
2008-10-17 13:00:00,16.59,16.7,16.53,16.53,37300.0,11.5502,11.6268,11.5084,11.5084,37300.0
2008-10-17 13:10:00,16.53,16.56,16.45,16.51,19700.0,11.5084,11.5293,11.4527,11.4945,19700.0
2008-10-17 13:20:00,16.53,16.67,16.53,16.65,19800.0,11.5084,11.6059,11.5084,11.592,19800.0
2008-10-17 13:30:00,16.66,16.97,16.65,16.95,90100.0,11.5989,11.8147,11.592,11.8008,90100.0
2008-10-17 13:40:00,16.96,16.98,16.84,16.85,195300.0,11.8078,11.8217,11.7242,11.7312,195300.0
2008-10-17 13:50:00,16.84,16.84,16.68,16.72,141100.0,11.7242,11.7242,11.6128,11.6407,141100.0
2008-10-17 14:00:00,16.72,16.88,16.62,16.62,99100.0,11.6407,11.7521,11.5711,11.5711,99100.0
2008-10-17 14:10:00,16.62,16.64,16.47,16.48,196400.0,11.5711,11.585,11.4666,11.4736,196400.0
2008-10-17 14:20:00,16.49,16.5,16.37,16.49,128500.0,11.4806,11.4875,11.397,11.4806,128500.0
2008-10-17 14:30:00,16.5,16.61,16.33,16.33,163800.0,11.4875,11.5641,11.3692,11.3692,163800.0
2008-10-17 14:40:00,16.32,16.6,16.3,16.58,167500.0,11.3622,11.5571,11.3483,11.5432,167500.0
2008-10-17 14:50:00,16.59,16.6,16.44,16.55,94800.0,11.5502,11.5571,11.4457,11.5223,94800.0
2008-10-17 15:00:00,16.57,16.74,16.52,16.55,212300.0,11.5363,11.6546,11.5014,11.5223,212300.0
2008-10-17 15:10:00,16.53,16.53,16.39,16.43,136000.0,11.5084,11.5084,11.4109,11.4388,136000.0
2008-10-17 15:20:00,16.41,16.6,16.31,16.58,164400.0,11.4249,11.5571,11.3552,11.5432,164400.0
2008-10-17 15:30:00,16.59,16.72,16.47,16.56,183500.0,11.5502,11.6407,11.4666,11.5293,183500.0
2008-10-17 15:40:00,16.55,16.71,16.52,16.55,103300.0,11.5223,11.6337,11.5014,11.5223,103300.0
2008-10-17 15:50:00,16.56,16.57,16.45,16.45,148800.0,11.5293,11.5363,11.4527,11.4527,148800.0
2008-10-20 09:30:00,16.98,17.02,16.0,16.65,84700.0,11.8217,11.8496,11.1394,11.592,84700.0
2008-10-20 09:40:00,16.68,16.71,16.41,16.52,91700.0,11.6128,11.6337,11.4249,11.5014,91700.0
2008-10-20 09:50:00,16.52,16.68,16.47,16.59,106800.0,11.5014,11.6128,11.4666,11.5502,106800.0
2008-10-20 10:00:00,16.59,16.82,16.59,16.7,50300.0,11.5502,11.7103,11.5502,11.6268,50300.0
2008-10-20 10:10:00,16.69,16.72,16.52,16.64,39600.0,11.6198,11.6407,11.5014,11.585,39600.0
2008-10-20 10:20:00,16.64,16.67,16.43,16.43,68800.0,11.585,11.6059,11.4388,11.4388,68800.0
2008-10-20 10:30:00,16.45,16.53,16.36,16.38,45300.0,11.4527,11.5084,11.3901,11.404,45300.0
2008-10-20 10:40:00,16.38,16.53,16.33,16.5,80900.0,11.404,11.5084,11.3692,11.4875,80900.0
2008-10-20 10:50:00,16.49,16.5,16.28,16.34,54500.0,11.4806,11.4875,11.3344,11.3761,54500.0
2008-10-20 11:00:00,16.35,16.35,16.12,16.12,22700.0,11.3831,11.3831,11.223,11.223,22700.0
2008-10-20 11:10:00,16.11,16.16,16.0,16.13,26700.0,11.216,11.2508,11.1394,11.2299,26700.0
2008-10-20 11:20:00,16.14,16.14,16.06,16.08,70100.0,11.2369,11.2369,11.1812,11.1951,70100.0
2008-10-20 11:30:00,16.09,16.17,16.07,16.11,32300.0,11.2021,11.2578,11.1882,11.216,32300.0
2008-10-20 11:40:00,16.1,16.28,16.08,16.23,17900.0,11.209,11.3344,11.1951,11.2995,17900.0
2008-10-20 11:50:00,16.25,16.3,16.22,16.22,23000.0,11.3135,11.3483,11.2926,11.2926,23000.0
2008-10-20 12:00:00,16.21,16.22,16.11,16.12,18800.0,11.2856,11.2926,11.216,11.223,18800.0
2008-10-20 12:10:00,16.11,16.19,16.08,16.16,17400.0,11.216,11.2717,11.1951,11.2508,17400.0
2008-10-20 12:20:00,16.14,16.17,16.06,16.07,23200.0,11.2369,11.2578,11.1812,11.1882,23200.0
2008-10-20 12:30:00,16.06,16.13,16.05,16.1,41100.0,11.1812,11.2299,11.1742,11.209,41100.0
2008-10-20 12:40:00,16.1,16.13,16.04,16.08,54100.0,11.209,11.2299,11.1673,11.1951,54100.0
2008-10-20 12:50:00,16.08,16.08,16.02,16.04,26200.0,11.1951,11.1951,11.1533,11.1673,26200.0
2008-10-20 13:00:00,16.04,16.04,15.94,15.99,33300.0,11.1673,11.1673,11.0976,11.1325,33300.0
2008-10-20 13:10:00,15.99,16.03,15.99,16.03,15200.0,11.1325,11.1603,11.1325,11.1603,15200.0
2008-10-20 13:20:00,16.04,16.1,16.03,16.09,23700.0,11.1673,11.209,11.1603,11.2021,23700.0
2008-10-20 13:30:00,16.1,16.16,16.03,16.05,29500.0,11.209,11.2508,11.1603,11.1742,29500.0
2008-10-20 13:40:00,16.05,16.18,16.04,16.15,33100.0,11.1742,11.2647,11.1673,11.2438,33100.0
2008-10-20 13:50:00,16.15,16.16,16.07,16.07,26600.0,11.2438,11.2508,11.1882,11.1882,26600.0
2008-10-20 14:00:00,16.07,16.2,16.04,16.18,29600.0,11.1882,11.2787,11.1673,11.2647,29600.0
2008-10-20 14:10:00,16.18,16.2,16.09,16.09,37600.0,11.2647,11.2787,11.2021,11.2021,37600.0
2008-10-20 14:20:00,16.1,16.12,16.08,16.09,61600.0,11.209,11.223,11.1951,11.2021,61600.0
2008-10-20 14:30:00,16.09,16.12,16.03,16.12,29700.0,11.2021,11.223,11.1603,11.223,29700.0
2008-10-20 14:40:00,16.11,16.22,16.08,16.2,46300.0,11.216,11.2926,11.1951,11.2787,46300.0
2008-10-20 14:50:00,16.2,16.2,16.04,16.13,33700.0,11.2787,11.2787,11.1673,11.2299,33700.0
2008-10-20 15:00:00,16.15,16.21,16.07,16.13,34100.0,11.2438,11.2856,11.1882,11.2299,34100.0
2008-10-20 15:10:00,16.14,16.23,16.11,16.22,32100.0,11.2369,11.2995,11.216,11.2926,32100.0
2008-10-20 15:20:00,16.23,16.25,16.2,16.25,59900.0,11.2995,11.3135,11.2787,11.3135,59900.0
2008-10-20 15:30:00,16.24,16.27,16.19,16.24,113800.0,11.3065,11.3274,11.2717,11.3065,113800.0
2008-10-20 15:40:00,16.24,16.32,16.22,16.31,130000.0,11.3065,11.3622,11.2926,11.3552,130000.0
2008-10-20 15:50:00,16.32,16.4,16.28,16.36,116900.0,11.3622,11.4179,11.3344,11.3901,116900.0
2008-10-21 09:30:00,16.38,16.58,16.2,16.55,139200.0,11.404,11.5432,11.2787,11.5223,139200.0
2008-10-21 09:40:00,16.56,16.69,16.54,16.6,69400.0,11.5293,11.6198,11.5154,11.5571,69400.0
2008-10-21 09:50:00,16.59,16.68,16.56,16.66,30900.0,11.5502,11.6128,11.5293,11.5989,30900.0
2008-10-21 10:00:00,16.69,17.02,16.69,16.92,76900.0,11.6198,11.8496,11.6198,11.7799,76900.0
2008-10-21 10:10:00,16.93,16.97,16.88,16.96,47600.0,11.7869,11.8147,11.7521,11.8078,47600.0
2008-10-21 10:20:00,16.95,17.02,16.82,16.82,17800.0,11.8008,11.8496,11.7103,11.7103,17800.0
2008-10-21 10:30:00,16.83,16.83,16.68,16.79,48600.0,11.7173,11.7173,11.6128,11.6894,48600.0
2008-10-21 10:40:00,16.79,16.84,16.7,16.71,10500.0,11.6894,11.7242,11.6268,11.6337,10500.0
2008-10-21 10:50:00,16.7,16.74,16.67,16.67,13700.0,11.6268,11.6546,11.6059,11.6059,13700.0
2008-10-21 11:00:00,16.67,16.69,16.66,16.66,17300.0,11.6059,11.6198,11.5989,11.5989,17300.0
2008-10-21 11:10:00,16.66,16.67,16.61,16.63,48800.0,11.5989,11.6059,11.5641,11.578,48800.0
2008-10-21 11:20:00,16.64,16.64,16.55,16.55,5000.0,11.585,11.585,11.5223,11.5223,5000.0
2008-10-21 11:30:00,16.55,16.56,16.51,16.53,13500.0,11.5223,11.5293,11.4945,11.5084,13500.0
2008-10-21 11:40:00,16.52,16.53,16.44,16.44,62300.0,11.5014,11.5084,11.4457,11.4457,62300.0
2008-10-21 11:50:00,16.44,16.44,16.2,16.2,67300.0,11.4457,11.4457,11.2787,11.2787,67300.0
2008-10-21 12:00:00,16.18,16.24,16.11,16.21,42900.0,11.2647,11.3065,11.216,11.2856,42900.0
2008-10-21 12:10:00,16.21,16.22,16.15,16.17,11400.0,11.2856,11.2926,11.2438,11.2578,11400.0
2008-10-21 12:20:00,16.16,16.19,16.13,16.17,11600.0,11.2508,11.2717,11.2299,11.2578,11600.0
2008-10-21 12:30:00,16.17,16.24,16.16,16.24,8800.0,11.2578,11.3065,11.2508,11.3065,8800.0
2008-10-21 12:40:00,16.22,16.22,16.13,16.15,16900.0,11.2926,11.2926,11.2299,11.2438,16900.0
2008-10-21 12:50:00,16.16,16.17,16.05,16.07,54800.0,11.2508,11.2578,11.1742,11.1882,54800.0
2008-10-21 13:00:00,16.05,16.22,16.05,16.18,31000.0,11.1742,11.2926,11.1742,11.2647,31000.0
2008-10-21 13:10:00,16.22,16.25,16.18,16.24,9900.0,11.2926,11.3135,11.2647,11.3065,9900.0
2008-10-21 13:20:00,16.24,16.3,16.23,16.29,65200.0,11.3065,11.3483,11.2995,11.3413,65200.0
2008-10-21 13:30:00,16.29,16.37,16.28,16.36,22300.0,11.3413,11.397,11.3344,11.3901,22300.0
2008-10-21 13:40:00,16.36,16.36,16.31,16.32,34400.0,11.3901,11.3901,11.3552,11.3622,34400.0
2008-10-21 13:50:00,16.32,16.33,16.15,16.19,33500.0,11.3622,11.3692,11.2438,11.2717,33500.0
2008-10-21 14:00:00,16.19,16.27,16.19,16.23,14400.0,11.2717,11.3274,11.2717,11.2995,14400.0
2008-10-21 14:10:00,16.24,16.38,16.24,16.34,25100.0,11.3065,11.404,11.3065,11.3761,25100.0
2008-10-21 14:20:00,16.34,16.44,16.33,16.43,66500.0,11.3761,11.4457,11.3692,11.4388,66500.0
2008-10-21 14:30:00,16.44,16.48,16.42,16.47,41200.0,11.4457,11.4736,11.4318,11.4666,41200.0
2008-10-21 14:40:00,16.47,16.54,16.47,16.47,35800.0,11.4666,11.5154,11.4666,11.4666,35800.0
2008-10-21 14:50:00,16.45,16.45,16.32,16.34,32800.0,11.4527,11.4527,11.3622,11.3761,32800.0
2008-10-21 15:00:00,16.34,16.47,16.29,16.29,26000.0,11.3761,11.4666,11.3413,11.3413,26000.0
2008-10-21 15:10:00,16.29,16.33,16.21,16.21,61000.0,11.3413,11.3692,11.2856,11.2856,61000.0
2008-10-21 15:20:00,16.2,16.23,16.1,16.14,38500.0,11.2787,11.2995,11.209,11.2369,38500.0
2008-10-21 15:30:00,16.13,16.18,16.08,16.18,80000.0,11.2299,11.2647,11.1951,11.2647,80000.0
2008-10-21 15:40:00,16.17,16.21,15.98,16.0,59000.0,11.2578,11.2856,11.1255,11.1394,59000.0
2008-10-21 15:50:00,16.02,16.07,15.97,16.05,106700.0,11.1533,11.1882,11.1185,11.1742,106700.0
2008-10-22 09:30:00,15.75,16.2,15.5,15.71,114400.0,10.9654,11.2787,10.7913,10.9375,114400.0
2008-10-22 09:40:00,15.74,15.78,15.61,15.64,118700.0,10.9584,10.9862,10.8679,10.8888,118700.0
2008-10-22 09:50:00,15.63,15.72,15.52,15.52,93800.0,10.8818,10.9445,10.8052,10.8052,93800.0
2008-10-22 10:00:00,15.53,15.55,15.35,15.41,99800.0,10.8122,10.8261,10.6869,10.7286,99800.0
2008-10-22 10:10:00,15.41,15.69,15.41,15.56,111700.0,10.7286,10.9236,10.7286,10.8331,111700.0
2008-10-22 10:20:00,15.56,15.66,15.42,15.44,77100.0,10.8331,10.9027,10.7356,10.7495,77100.0
2008-10-22 10:30:00,15.43,15.69,15.43,15.69,37600.0,10.7426,10.9236,10.7426,10.9236,37600.0
2008-10-22 10:40:00,15.69,15.78,15.62,15.75,254000.0,10.9236,10.9862,10.8749,10.9654,254000.0
2008-10-22 10:50:00,15.76,15.76,15.57,15.6,37000.0,10.9723,10.9723,10.84,10.8609,37000.0
2008-10-22 11:00:00,15.61,15.66,15.51,15.64,86900.0,10.8679,10.9027,10.7983,10.8888,86900.0
2008-10-22 11:10:00,15.66,15.68,15.55,15.66,57600.0,10.9027,10.9166,10.8261,10.9027,57600.0
2008-10-22 11:20:00,15.64,15.68,15.56,15.59,22500.0,10.8888,10.9166,10.8331,10.854,22500.0
2008-10-22 11:30:00,15.58,15.66,15.51,15.53,27800.0,10.847,10.9027,10.7983,10.8122,27800.0
2008-10-22 11:40:00,15.53,15.62,15.5,15.52,45000.0,10.8122,10.8749,10.7913,10.8052,45000.0
2008-10-22 11:50:00,15.53,15.56,15.47,15.54,30400.0,10.8122,10.8331,10.7704,10.8192,30400.0
2008-10-22 12:00:00,15.53,15.54,15.44,15.48,22100.0,10.8122,10.8192,10.7495,10.7774,22100.0
2008-10-22 12:10:00,15.47,15.47,15.42,15.46,13400.0,10.7704,10.7704,10.7356,10.7635,13400.0
2008-10-22 12:20:00,15.47,15.55,15.47,15.5,38900.0,10.7704,10.8261,10.7704,10.7913,38900.0
2008-10-22 12:30:00,15.49,15.52,15.46,15.5,58400.0,10.7843,10.8052,10.7635,10.7913,58400.0
2008-10-22 12:40:00,15.5,15.51,15.43,15.43,14600.0,10.7913,10.7983,10.7426,10.7426,14600.0
2008-10-22 12:50:00,15.43,15.44,15.4,15.4,38200.0,10.7426,10.7495,10.7217,10.7217,38200.0
2008-10-22 13:00:00,15.41,15.42,15.31,15.33,92200.0,10.7286,10.7356,10.659,10.673,92200.0
2008-10-22 13:10:00,15.33,15.36,15.21,15.29,52900.0,10.673,10.6938,10.5894,10.6451,52900.0
2008-10-22 13:20:00,15.29,15.29,15.17,15.17,76900.0,10.6451,10.6451,10.5616,10.5616,76900.0
2008-10-22 13:30:00,15.17,15.17,15.07,15.12,34000.0,10.5616,10.5616,10.4919,10.5267,34000.0
2008-10-22 13:40:00,15.12,15.12,15.02,15.05,42600.0,10.5267,10.5267,10.4571,10.478,42600.0
2008-10-22 13:50:00,15.05,15.05,14.91,14.99,121300.0,10.478,10.478,10.3805,10.4362,121300.0
2008-10-22 14:00:00,15.0,15.11,14.99,15.02,75200.0,10.4432,10.5198,10.4362,10.4571,75200.0
2008-10-22 14:10:00,15.02,15.1,15.0,15.07,41700.0,10.4571,10.5128,10.4432,10.4919,41700.0
2008-10-22 14:20:00,15.07,15.26,15.07,15.24,94600.0,10.4919,10.6242,10.4919,10.6103,94600.0
2008-10-22 14:30:00,15.25,15.25,15.09,15.11,40500.0,10.6173,10.6173,10.5059,10.5198,40500.0
2008-10-22 14:40:00,15.13,15.15,15.08,15.14,50800.0,10.5337,10.5476,10.4989,10.5407,50800.0
2008-10-22 14:50:00,15.14,15.2,15.08,15.19,59200.0,10.5407,10.5824,10.4989,10.5755,59200.0
2008-10-22 15:00:00,15.19,15.23,15.12,15.14,42300.0,10.5755,10.6033,10.5267,10.5407,42300.0
2008-10-22 15:10:00,15.14,15.16,14.91,14.94,77500.0,10.5407,10.5546,10.3805,10.4014,77500.0
2008-10-22 15:20:00,14.94,15.03,14.91,14.91,114400.0,10.4014,10.4641,10.3805,10.3805,114400.0
2008-10-22 15:30:00,14.92,14.93,14.71,14.71,137600.0,10.3875,10.3945,10.2413,10.2413,137600.0
2008-10-22 15:40:00,14.71,14.78,14.52,14.77,243300.0,10.2413,10.29,10.109,10.2831,243300.0
2008-10-22 15:50:00,14.77,15.05,14.76,15.01,240100.0,10.2831,10.478,10.2761,10.4502,240100.0
2008-10-23 09:30:00,15.11,15.13,14.91,14.99,73200.0,10.5198,10.5337,10.3805,10.4362,73200.0
2008-10-23 09:40:00,14.99,15.14,14.76,14.8,115800.0,10.4362,10.5407,10.2761,10.304,115800.0
2008-10-23 09:50:00,14.78,14.78,14.55,14.57,109300.0,10.29,10.29,10.1299,10.1438,109300.0
2008-10-23 10:00:00,14.56,14.7,14.56,14.57,28700.0,10.1369,10.2343,10.1369,10.1438,28700.0
2008-10-23 10:10:00,14.59,14.63,14.42,14.45,105400.0,10.1578,10.1856,10.0394,10.0603,105400.0
2008-10-23 10:20:00,14.46,14.5,14.31,14.39,63000.0,10.0672,10.0951,9.9628,10.0185,63000.0
2008-10-23 10:30:00,14.4,14.5,14.33,14.4,40700.0,10.0255,10.0951,9.9767,10.0255,40700.0
2008-10-23 10:40:00,14.41,14.59,14.41,14.5,131400.0,10.0324,10.1578,10.0324,10.0951,131400.0
2008-10-23 10:50:00,14.5,14.61,14.48,14.58,67700.0,10.0951,10.1717,10.0812,10.1508,67700.0
2008-10-23 11:00:00,14.59,14.63,14.53,14.58,37000.0,10.1578,10.1856,10.116,10.1508,37000.0
2008-10-23 11:10:00,14.6,14.62,14.54,14.56,68200.0,10.1647,10.1786,10.1229,10.1369,68200.0
2008-10-23 11:20:00,14.57,14.61,14.55,14.55,57000.0,10.1438,10.1717,10.1299,10.1299,57000.0
2008-10-23 11:30:00,14.55,14.57,14.48,14.54,36000.0,10.1299,10.1438,10.0812,10.1229,36000.0
2008-10-23 11:40:00,14.54,14.54,14.33,14.35,75500.0,10.1229,10.1229,9.9767,9.9907,75500.0
2008-10-23 11:50:00,14.35,14.45,14.35,14.41,21700.0,9.9907,10.0603,9.9907,10.0324,21700.0
2008-10-23 12:00:00,14.41,14.41,14.25,14.29,26000.0,10.0324,10.0324,9.921,9.9489,26000.0
2008-10-23 12:10:00,14.28,14.29,14.17,14.17,30400.0,9.9419,9.9489,9.8653,9.8653,30400.0
2008-10-23 12:20:00,14.18,14.22,14.1,14.1,45700.0,9.8723,9.9002,9.8166,9.8166,45700.0
2008-10-23 12:30:00,14.11,14.21,14.1,14.19,53600.0,9.8236,9.8932,9.8166,9.8793,53600.0
2008-10-23 12:40:00,14.2,14.36,14.14,14.24,41500.0,9.8862,9.9976,9.8445,9.9141,41500.0
2008-10-23 12:50:00,14.24,14.36,13.86,13.99,307000.0,9.9141,9.9976,9.6495,9.74,307000.0
2008-10-23 13:00:00,13.98,14.0,13.69,13.81,231100.0,9.7331,9.747,9.5312,9.6147,231100.0
2008-10-23 13:10:00,13.81,13.88,13.72,13.87,87600.0,9.6147,9.6634,9.552,9.6565,87600.0
2008-10-23 13:20:00,13.88,13.89,13.76,13.76,67900.0,9.6634,9.6704,9.5799,9.5799,67900.0
2008-10-23 13:30:00,13.74,13.78,13.64,13.66,86900.0,9.566,9.5938,9.4964,9.5103,86900.0
2008-10-23 13:40:00,13.66,13.74,13.59,13.66,54800.0,9.5103,9.566,9.4615,9.5103,54800.0
2008-10-23 13:50:00,13.66,13.67,13.58,13.6,49800.0,9.5103,9.5172,9.4546,9.4685,49800.0
2008-10-23 14:00:00,13.6,13.6,13.39,13.4,79300.0,9.4685,9.4685,9.3223,9.3293,79300.0
2008-10-23 14:10:00,13.41,13.43,13.28,13.28,72800.0,9.3362,9.3501,9.2457,9.2457,72800.0
2008-10-23 14:20:00,13.28,13.46,13.23,13.45,146400.0,9.2457,9.371,9.2109,9.3641,146400.0
2008-10-23 14:30:00,13.45,13.68,13.43,13.68,146900.0,9.3641,9.5242,9.3501,9.5242,146900.0
2008-10-23 14:40:00,13.7,13.77,13.48,13.48,89900.0,9.5381,9.5869,9.385,9.385,89900.0
2008-10-23 14:50:00,13.49,13.56,13.39,13.45,121900.0,9.3919,9.4407,9.3223,9.3641,121900.0
2008-10-23 15:00:00,13.45,13.65,13.4,13.65,389900.0,9.3641,9.5033,9.3293,9.5033,389900.0
2008-10-23 15:10:00,13.65,13.71,13.44,13.45,205900.0,9.5033,9.5451,9.3571,9.3641,205900.0
2008-10-23 15:20:00,13.45,13.7,13.41,13.68,205100.0,9.3641,9.5381,9.3362,9.5242,205100.0
2008-10-23 15:30:00,13.67,13.74,13.51,13.6,190700.0,9.5172,9.566,9.4058,9.4685,190700.0
2008-10-23 15:40:00,13.6,13.85,13.56,13.83,197800.0,9.4685,9.6426,9.4407,9.6286,197800.0
2008-10-23 15:50:00,13.83,13.84,13.67,13.76,298300.0,9.6286,9.6356,9.5172,9.5799,298300.0
2008-10-24 09:30:00,13.05,13.5,12.75,13.19,150100.0,9.0856,9.3989,8.8767,9.1831,150100.0
2008-10-24 09:40:00,13.21,13.44,12.91,13.44,119000.0,9.197,9.3571,8.9881,9.3571,119000.0
2008-10-24 09:50:00,13.43,13.69,13.4,13.57,122700.0,9.3501,9.5312,9.3293,9.4476,122700.0
2008-10-24 10:00:00,13.59,13.69,13.31,13.45,125600.0,9.4615,9.5312,9.2666,9.3641,125600.0
2008-10-24 10:10:00,13.44,13.44,13.22,13.26,97000.0,9.3571,9.3571,9.2039,9.2318,97000.0
2008-10-24 10:20:00,13.29,13.3,13.14,13.28,182100.0,9.2527,9.2596,9.1482,9.2457,182100.0
2008-10-24 10:30:00,13.26,13.39,13.22,13.31,75900.0,9.2318,9.3223,9.2039,9.2666,75900.0
2008-10-24 10:40:00,13.29,13.39,13.25,13.29,58100.0,9.2527,9.3223,9.2248,9.2527,58100.0
2008-10-24 10:50:00,13.3,13.48,13.3,13.45,119300.0,9.2596,9.385,9.2596,9.3641,119300.0
2008-10-24 11:00:00,13.47,13.56,13.43,13.48,100800.0,9.378,9.4407,9.3501,9.385,100800.0
2008-10-24 11:10:00,13.49,13.49,13.44,13.47,49400.0,9.3919,9.3919,9.3571,9.378,49400.0
2008-10-24 11:20:00,13.47,13.64,13.46,13.64,160900.0,9.378,9.4964,9.371,9.4964,160900.0
2008-10-24 11:30:00,13.65,13.74,13.61,13.74,71400.0,9.5033,9.566,9.4755,9.566,71400.0
2008-10-24 11:40:00,13.73,13.77,13.68,13.73,66800.0,9.559,9.5869,9.5242,9.559,66800.0
2008-10-24 11:50:00,13.73,13.75,13.65,13.7,57400.0,9.559,9.5729,9.5033,9.5381,57400.0
2008-10-24 12:00:00,13.7,13.7,13.58,13.59,79800.0,9.5381,9.5381,9.4546,9.4615,79800.0
2008-10-24 12:10:00,13.61,13.64,13.56,13.59,23300.0,9.4755,9.4964,9.4407,9.4615,23300.0
2008-10-24 12:20:00,13.6,13.62,13.43,13.43,48100.0,9.4685,9.4824,9.3501,9.3501,48100.0
2008-10-24 12:30:00,13.44,13.47,13.36,13.37,95600.0,9.3571,9.378,9.3014,9.3084,95600.0
2008-10-24 12:40:00,13.37,13.37,13.2,13.3,65000.0,9.3084,9.3084,9.19,9.2596,65000.0
2008-10-24 12:50:00,13.31,13.39,13.27,13.31,51300.0,9.2666,9.3223,9.2388,9.2666,51300.0
2008-10-24 13:00:00,13.31,13.42,13.31,13.37,43300.0,9.2666,9.3432,9.2666,9.3084,43300.0
2008-10-24 13:10:00,13.36,13.53,13.35,13.5,74000.0,9.3014,9.4198,9.2944,9.3989,74000.0
2008-10-24 13:20:00,13.5,13.57,13.42,13.44,29200.0,9.3989,9.4476,9.3432,9.3571,29200.0
2008-10-24 13:30:00,13.45,13.45,13.35,13.35,31200.0,9.3641,9.3641,9.2944,9.2944,31200.0
2008-10-24 13:40:00,13.35,13.36,13.26,13.27,24600.0,9.2944,9.3014,9.2318,9.2388,24600.0
2008-10-24 13:50:00,13.27,13.37,13.22,13.22,60600.0,9.2388,9.3084,9.2039,9.2039,60600.0
2008-10-24 14:00:00,13.22,13.27,13.17,13.23,65200.0,9.2039,9.2388,9.1691,9.2109,65200.0
2008-10-24 14:10:00,13.25,13.3,13.17,13.3,61700.0,9.2248,9.2596,9.1691,9.2596,61700.0
2008-10-24 14:20:00,13.3,13.3,13.19,13.23,30400.0,9.2596,9.2596,9.1831,9.2109,30400.0
2008-10-24 14:30:00,13.24,13.38,13.23,13.33,71000.0,9.2179,9.3153,9.2109,9.2805,71000.0
2008-10-24 14:40:00,13.32,13.37,13.15,13.2,65900.0,9.2736,9.3084,9.1552,9.19,65900.0
2008-10-24 14:50:00,13.2,13.35,13.2,13.31,114700.0,9.19,9.2944,9.19,9.2666,114700.0
2008-10-24 15:00:00,13.31,13.4,13.22,13.29,143300.0,9.2666,9.3293,9.2039,9.2527,143300.0
2008-10-24 15:10:00,13.29,13.36,13.07,13.08,101800.0,9.2527,9.3014,9.0995,9.1065,101800.0
2008-10-24 15:20:00,13.08,13.28,13.07,13.23,105400.0,9.1065,9.2457,9.0995,9.2109,105400.0
2008-10-24 15:30:00,13.24,13.24,13.0,13.02,135200.0,9.2179,9.2179,9.0508,9.0647,135200.0
2008-10-24 15:40:00,13.02,13.16,13.0,13.16,198500.0,9.0647,9.1622,9.0508,9.1622,198500.0
2008-10-24 15:50:00,13.16,13.32,13.11,13.12,260700.0,9.1622,9.2736,9.1274,9.1343,260700.0
2008-10-27 09:30:00,12.86,13.11,12.77,13.11,96900.0,8.9533,9.1274,8.8906,9.1274,96900.0
2008-10-27 09:40:00,13.14,13.41,13.11,13.24,204500.0,9.1482,9.3362,9.1274,9.2179,204500.0
2008-10-27 09:50:00,13.25,13.55,13.25,13.54,132400.0,9.2248,9.4337,9.2248,9.4267,132400.0
2008-10-27 10:00:00,13.53,13.94,13.53,13.75,227400.0,9.4198,9.7052,9.4198,9.5729,227400.0
2008-10-27 10:10:00,13.75,13.75,13.52,13.55,125100.0,9.5729,9.5729,9.4128,9.4337,125100.0
2008-10-27 10:20:00,13.54,13.63,13.5,13.5,84700.0,9.4267,9.4894,9.3989,9.3989,84700.0
2008-10-27 10:30:00,13.5,13.56,13.41,13.48,82100.0,9.3989,9.4407,9.3362,9.385,82100.0
2008-10-27 10:40:00,13.5,13.5,13.39,13.42,64500.0,9.3989,9.3989,9.3223,9.3432,64500.0
2008-10-27 10:50:00,13.42,13.51,13.42,13.51,78300.0,9.3432,9.4058,9.3432,9.4058,78300.0
2008-10-27 11:00:00,13.5,13.51,13.36,13.45,107800.0,9.3989,9.4058,9.3014,9.3641,107800.0
2008-10-27 11:10:00,13.45,13.53,13.33,13.33,110400.0,9.3641,9.4198,9.2805,9.2805,110400.0
2008-10-27 11:20:00,13.35,13.45,13.25,13.28,91800.0,9.2944,9.3641,9.2248,9.2457,91800.0
2008-10-27 11:30:00,13.28,13.34,13.2,13.29,33100.0,9.2457,9.2875,9.19,9.2527,33100.0
2008-10-27 11:40:00,13.28,13.38,13.25,13.29,34900.0,9.2457,9.3153,9.2248,9.2527,34900.0
2008-10-27 11:50:00,13.29,13.35,13.2,13.25,29500.0,9.2527,9.2944,9.19,9.2248,29500.0
2008-10-27 12:00:00,13.26,13.44,13.26,13.4,76100.0,9.2318,9.3571,9.2318,9.3293,76100.0
2008-10-27 12:10:00,13.41,13.45,13.35,13.39,198700.0,9.3362,9.3641,9.2944,9.3223,198700.0
2008-10-27 12:20:00,13.39,13.48,13.37,13.4,59600.0,9.3223,9.385,9.3084,9.3293,59600.0
2008-10-27 12:30:00,13.4,13.53,13.38,13.52,112700.0,9.3293,9.4198,9.3153,9.4128,112700.0
2008-10-27 12:40:00,13.52,13.55,13.42,13.5,79600.0,9.4128,9.4337,9.3432,9.3989,79600.0
2008-10-27 12:50:00,13.5,13.54,13.47,13.5,48800.0,9.3989,9.4267,9.378,9.3989,48800.0
2008-10-27 13:00:00,13.5,13.54,13.45,13.45,62100.0,9.3989,9.4267,9.3641,9.3641,62100.0
2008-10-27 13:10:00,13.45,13.48,13.4,13.44,39000.0,9.3641,9.385,9.3293,9.3571,39000.0
2008-10-27 13:20:00,13.44,13.57,13.44,13.57,47100.0,9.3571,9.4476,9.3571,9.4476,47100.0
2008-10-27 13:30:00,13.58,13.61,13.49,13.52,167700.0,9.4546,9.4755,9.3919,9.4128,167700.0
2008-10-27 13:40:00,13.53,13.61,13.52,13.6,127200.0,9.4198,9.4755,9.4128,9.4685,127200.0
2008-10-27 13:50:00,13.6,13.6,13.47,13.5,70000.0,9.4685,9.4685,9.378,9.3989,70000.0
2008-10-27 14:00:00,13.5,13.57,13.45,13.57,55900.0,9.3989,9.4476,9.3641,9.4476,55900.0
2008-10-27 14:10:00,13.57,13.57,13.44,13.51,68600.0,9.4476,9.4476,9.3571,9.4058,68600.0
2008-10-27 14:20:00,13.51,13.55,13.41,13.41,40800.0,9.4058,9.4337,9.3362,9.3362,40800.0
2008-10-27 14:30:00,13.4,13.45,13.36,13.37,114200.0,9.3293,9.3641,9.3014,9.3084,114200.0
2008-10-27 14:40:00,13.37,13.5,13.36,13.46,61500.0,9.3084,9.3989,9.3014,9.371,61500.0
2008-10-27 14:50:00,13.45,13.45,13.31,13.32,130600.0,9.3641,9.3641,9.2666,9.2736,130600.0
2008-10-27 15:00:00,13.33,13.35,13.3,13.33,117300.0,9.2805,9.2944,9.2596,9.2805,117300.0
2008-10-27 15:10:00,13.33,13.42,13.31,13.35,96400.0,9.2805,9.3432,9.2666,9.2944,96400.0
2008-10-27 15:20:00,13.35,13.4,13.31,13.36,93800.0,9.2944,9.3293,9.2666,9.3014,93800.0
2008-10-27 15:30:00,13.37,13.42,13.34,13.37,188100.0,9.3084,9.3432,9.2875,9.3084,188100.0
2008-10-27 15:40:00,13.37,13.4,13.27,13.29,170800.0,9.3084,9.3293,9.2388,9.2527,170800.0
2008-10-27 15:50:00,13.29,13.3,13.05,13.13,362400.0,9.2527,9.2596,9.0856,9.1413,362400.0
2008-10-28 09:30:00,13.42,13.59,13.16,13.49,149100.0,9.3432,9.4615,9.1622,9.3919,149100.0
2008-10-28 09:40:00,13.48,13.53,13.36,13.49,88700.0,9.385,9.4198,9.3014,9.3919,88700.0
2008-10-28 09:50:00,13.49,13.56,13.42,13.42,75700.0,9.3919,9.4407,9.3432,9.3432,75700.0
2008-10-28 10:00:00,13.42,13.43,13.21,13.23,35000.0,9.3432,9.3501,9.197,9.2109,35000.0
2008-10-28 10:10:00,13.24,13.25,13.13,13.14,89200.0,9.2179,9.2248,9.1413,9.1482,89200.0
2008-10-28 10:20:00,13.14,13.18,12.98,12.99,104300.0,9.1482,9.1761,9.0369,9.0438,104300.0
2008-10-28 10:30:00,13.0,13.03,12.92,12.93,86900.0,9.0508,9.0717,8.9951,9.002,86900.0
2008-10-28 10:40:00,12.93,12.94,12.79,12.85,64100.0,9.002,9.009,8.9046,8.9463,64100.0
2008-10-28 10:50:00,12.85,12.85,12.58,12.64,92400.0,8.9463,8.9463,8.7584,8.8001,92400.0
2008-10-28 11:00:00,12.65,12.75,12.6,12.6,60300.0,8.8071,8.8767,8.7723,8.7723,60300.0
2008-10-28 11:10:00,12.6,12.78,12.6,12.74,38700.0,8.7723,8.8976,8.7723,8.8698,38700.0
2008-10-28 11:20:00,12.74,12.78,12.66,12.73,58100.0,8.8698,8.8976,8.8141,8.8628,58100.0
2008-10-28 11:30:00,12.73,12.78,12.69,12.7,92900.0,8.8628,8.8976,8.8349,8.8419,92900.0
2008-10-28 11:40:00,12.71,12.75,12.66,12.69,41500.0,8.8489,8.8767,8.8141,8.8349,41500.0
2008-10-28 11:50:00,12.68,12.72,12.65,12.71,32900.0,8.828,8.8558,8.8071,8.8489,32900.0
2008-10-28 12:00:00,12.7,12.75,12.66,12.75,29200.0,8.8419,8.8767,8.8141,8.8767,29200.0
2008-10-28 12:10:00,12.75,12.78,12.73,12.76,25300.0,8.8767,8.8976,8.8628,8.8837,25300.0
2008-10-28 12:20:00,12.76,12.76,12.71,12.72,13400.0,8.8837,8.8837,8.8489,8.8558,13400.0
2008-10-28 12:30:00,12.73,12.84,12.73,12.8,76900.0,8.8628,8.9394,8.8628,8.9115,76900.0
2008-10-28 12:40:00,12.8,12.85,12.79,12.85,129000.0,8.9115,8.9463,8.9046,8.9463,129000.0
2008-10-28 12:50:00,12.85,12.85,12.81,12.82,65900.0,8.9463,8.9463,8.9185,8.9255,65900.0
2008-10-28 13:00:00,12.82,13.01,12.82,12.99,200100.0,8.9255,9.0577,8.9255,9.0438,200100.0
2008-10-28 13:10:00,12.99,13.0,12.94,12.94,59100.0,9.0438,9.0508,9.009,9.009,59100.0
2008-10-28 13:20:00,12.94,13.0,12.89,12.98,89500.0,9.009,9.0508,8.9742,9.0369,89500.0
2008-10-28 13:30:00,12.97,12.99,12.97,12.97,44400.0,9.0299,9.0438,9.0299,9.0299,44400.0
2008-10-28 13:40:00,12.97,13.03,12.97,12.99,49100.0,9.0299,9.0717,9.0299,9.0438,49100.0
2008-10-28 13:50:00,12.99,13.06,12.97,13.03,47400.0,9.0438,9.0925,9.0299,9.0717,47400.0
2008-10-28 14:00:00,13.03,13.06,13.03,13.05,21200.0,9.0717,9.0925,9.0717,9.0856,21200.0
2008-10-28 14:10:00,13.06,13.06,12.99,13.01,84700.0,9.0925,9.0925,9.0438,9.0577,84700.0
2008-10-28 14:20:00,13.01,13.06,12.98,13.06,85300.0,9.0577,9.0925,9.0369,9.0925,85300.0
2008-10-28 14:30:00,13.06,13.22,13.06,13.15,115500.0,9.0925,9.2039,9.0925,9.1552,115500.0
2008-10-28 14:40:00,13.15,13.33,13.14,13.33,127700.0,9.1552,9.2805,9.1482,9.2805,127700.0
2008-10-28 14:50:00,13.34,13.63,13.33,13.6,185700.0,9.2875,9.4894,9.2805,9.4685,185700.0
2008-10-28 15:00:00,13.61,13.66,13.36,13.37,165000.0,9.4755,9.5103,9.3014,9.3084,165000.0
2008-10-28 15:10:00,13.38,13.6,13.38,13.59,140100.0,9.3153,9.4685,9.3153,9.4615,140100.0
2008-10-28 15:20:00,13.59,13.92,13.59,13.83,196400.0,9.4615,9.6913,9.4615,9.6286,196400.0
2008-10-28 15:30:00,13.83,13.96,13.72,13.87,205000.0,9.6286,9.7191,9.552,9.6565,205000.0
2008-10-28 15:40:00,13.9,14.09,13.87,14.07,211100.0,9.6774,9.8096,9.6565,9.7957,211100.0
2008-10-28 15:50:00,14.07,14.36,14.06,14.36,472700.0,9.7957,9.9976,9.7888,9.9976,472700.0
2008-10-29 09:30:00,14.35,14.4,14.03,14.03,74900.0,9.9907,10.0255,9.7679,9.7679,74900.0
2008-10-29 09:40:00,14.04,14.16,13.95,14.12,75200.0,9.7748,9.8584,9.7122,9.8305,75200.0
2008-10-29 09:50:00,14.11,14.11,13.77,13.81,142500.0,9.8236,9.8236,9.5869,9.6147,142500.0
2008-10-29 10:00:00,13.8,13.95,13.72,13.95,132200.0,9.6077,9.7122,9.552,9.7122,132200.0
2008-10-29 10:10:00,13.95,14.01,13.91,13.93,91100.0,9.7122,9.754,9.6843,9.6983,91100.0
2008-10-29 10:20:00,13.93,13.98,13.85,13.95,34500.0,9.6983,9.7331,9.6426,9.7122,34500.0
2008-10-29 10:30:00,13.94,13.95,13.79,13.79,23600.0,9.7052,9.7122,9.6008,9.6008,23600.0
2008-10-29 10:40:00,13.79,13.83,13.75,13.76,45100.0,9.6008,9.6286,9.5729,9.5799,45100.0
2008-10-29 10:50:00,13.75,13.79,13.68,13.69,73500.0,9.5729,9.6008,9.5242,9.5312,73500.0
2008-10-29 11:00:00,13.7,13.7,13.62,13.65,103100.0,9.5381,9.5381,9.4824,9.5033,103100.0
2008-10-29 11:10:00,13.64,13.67,13.52,13.67,100000.0,9.4964,9.5172,9.4128,9.5172,100000.0
2008-10-29 11:20:00,13.67,13.74,13.67,13.73,36200.0,9.5172,9.566,9.5172,9.559,36200.0
2008-10-29 11:30:00,13.72,13.77,13.7,13.77,66800.0,9.552,9.5869,9.5381,9.5869,66800.0
2008-10-29 11:40:00,13.77,13.78,13.71,13.77,66600.0,9.5869,9.5938,9.5451,9.5869,66600.0
2008-10-29 11:50:00,13.77,13.79,13.75,13.77,52300.0,9.5869,9.6008,9.5729,9.5869,52300.0
2008-10-29 12:00:00,13.77,13.79,13.75,13.78,51100.0,9.5869,9.6008,9.5729,9.5938,51100.0
2008-10-29 12:10:00,13.78,13.82,13.78,13.8,42600.0,9.5938,9.6217,9.5938,9.6077,42600.0
2008-10-29 12:20:00,13.8,13.91,13.8,13.89,32700.0,9.6077,9.6843,9.6077,9.6704,32700.0
2008-10-29 12:30:00,13.9,13.95,13.9,13.94,100600.0,9.6774,9.7122,9.6774,9.7052,100600.0
2008-10-29 12:40:00,13.94,13.95,13.92,13.94,35300.0,9.7052,9.7122,9.6913,9.7052,35300.0
2008-10-29 12:50:00,13.93,13.95,13.88,13.91,31300.0,9.6983,9.7122,9.6634,9.6843,31300.0
2008-10-29 13:00:00,13.91,13.97,13.91,13.97,40100.0,9.6843,9.7261,9.6843,9.7261,40100.0
2008-10-29 13:10:00,13.97,14.0,13.96,13.97,29600.0,9.7261,9.747,9.7191,9.7261,29600.0
2008-10-29 13:20:00,13.97,14.02,13.93,13.94,85900.0,9.7261,9.7609,9.6983,9.7052,85900.0
2008-10-29 13:30:00,13.95,14.11,13.95,14.1,145000.0,9.7122,9.8236,9.7122,9.8166,145000.0
2008-10-29 13:40:00,14.1,14.1,14.04,14.08,48700.0,9.8166,9.8166,9.7748,9.8027,48700.0
2008-10-29 13:50:00,14.08,14.15,14.07,14.1,66900.0,9.8027,9.8514,9.7957,9.8166,66900.0
2008-10-29 14:00:00,14.1,14.21,14.07,14.2,52700.0,9.8166,9.8932,9.7957,9.8862,52700.0
2008-10-29 14:10:00,14.19,14.27,13.95,14.1,92800.0,9.8793,9.935,9.7122,9.8166,92800.0
2008-10-29 14:20:00,14.09,14.19,13.88,14.06,161000.0,9.8096,9.8793,9.6634,9.7888,161000.0
2008-10-29 14:30:00,14.07,14.2,13.93,14.19,111000.0,9.7957,9.8862,9.6983,9.8793,111000.0
2008-10-29 14:40:00,14.2,14.24,14.09,14.24,116900.0,9.8862,9.9141,9.8096,9.9141,116900.0
2008-10-29 14:50:00,14.23,14.23,14.03,14.19,87700.0,9.9071,9.9071,9.7679,9.8793,87700.0
2008-10-29 15:00:00,14.19,14.27,14.06,14.19,82500.0,9.8793,9.935,9.7888,9.8793,82500.0
2008-10-29 15:10:00,14.18,14.6,14.16,14.6,114800.0,9.8723,10.1647,9.8584,10.1647,114800.0
2008-10-29 15:20:00,14.61,14.76,14.56,14.62,198500.0,10.1717,10.2761,10.1369,10.1786,198500.0
2008-10-29 15:30:00,14.62,14.72,14.52,14.59,231600.0,10.1786,10.2483,10.109,10.1578,231600.0
2008-10-29 15:40:00,14.59,14.71,14.58,14.62,229300.0,10.1578,10.2413,10.1508,10.1786,229300.0
2008-10-29 15:50:00,14.62,14.65,14.28,14.29,324200.0,10.1786,10.1995,9.9419,9.9489,324200.0
2008-10-30 09:30:00,14.71,15.14,14.54,15.02,52500.0,10.2413,10.5407,10.1229,10.4571,52500.0
2008-10-30 09:40:00,15.01,15.06,14.94,14.94,85100.0,10.4502,10.485,10.4014,10.4014,85100.0
2008-10-30 09:50:00,14.93,14.96,14.69,14.78,64500.0,10.3945,10.4154,10.2274,10.29,64500.0
2008-10-30 10:00:00,14.77,14.9,14.71,14.75,71900.0,10.2831,10.3736,10.2413,10.2691,71900.0
2008-10-30 10:10:00,14.76,14.79,14.63,14.7,58100.0,10.2761,10.297,10.1856,10.2343,58100.0
2008-10-30 10:20:00,14.7,14.73,14.65,14.65,67200.0,10.2343,10.2552,10.1995,10.1995,67200.0
2008-10-30 10:30:00,14.65,14.69,14.55,14.58,65200.0,10.1995,10.2274,10.1299,10.1508,65200.0
2008-10-30 10:40:00,14.58,14.61,14.52,14.61,68700.0,10.1508,10.1717,10.109,10.1717,68700.0
2008-10-30 10:50:00,14.61,14.78,14.6,14.74,55900.0,10.1717,10.29,10.1647,10.2622,55900.0
2008-10-30 11:00:00,14.73,14.86,14.73,14.84,83000.0,10.2552,10.3457,10.2552,10.3318,83000.0
2008-10-30 11:10:00,14.85,14.85,14.66,14.66,59200.0,10.3388,10.3388,10.2065,10.2065,59200.0
2008-10-30 11:20:00,14.66,14.69,14.59,14.6,29100.0,10.2065,10.2274,10.1578,10.1647,29100.0
2008-10-30 11:30:00,14.61,14.63,14.46,14.54,69600.0,10.1717,10.1856,10.0672,10.1229,69600.0
2008-10-30 11:40:00,14.54,14.54,14.42,14.47,56800.0,10.1229,10.1229,10.0394,10.0742,56800.0
2008-10-30 11:50:00,14.45,14.47,14.38,14.44,49000.0,10.0603,10.0742,10.0115,10.0533,49000.0
2008-10-30 12:00:00,14.43,14.53,14.41,14.43,44700.0,10.0464,10.116,10.0324,10.0464,44700.0
2008-10-30 12:10:00,14.42,14.44,14.38,14.43,27000.0,10.0394,10.0533,10.0115,10.0464,27000.0
2008-10-30 12:20:00,14.42,14.51,14.42,14.49,32000.0,10.0394,10.1021,10.0394,10.0881,32000.0
2008-10-30 12:30:00,14.49,14.64,14.49,14.56,32300.0,10.0881,10.1926,10.0881,10.1369,32300.0
2008-10-30 12:40:00,14.56,14.58,14.46,14.46,13600.0,10.1369,10.1508,10.0672,10.0672,13600.0
2008-10-30 12:50:00,14.47,14.52,14.47,14.47,28800.0,10.0742,10.109,10.0742,10.0742,28800.0
2008-10-30 13:00:00,14.47,14.57,14.45,14.55,30100.0,10.0742,10.1438,10.0603,10.1299,30100.0
2008-10-30 13:10:00,14.56,14.57,14.53,14.57,18000.0,10.1369,10.1438,10.116,10.1438,18000.0
2008-10-30 13:20:00,14.56,14.56,14.45,14.45,27500.0,10.1369,10.1369,10.0603,10.0603,27500.0
2008-10-30 13:30:00,14.45,14.45,14.4,14.42,30900.0,10.0603,10.0603,10.0255,10.0394,30900.0
2008-10-30 13:40:00,14.41,14.42,14.31,14.32,80900.0,10.0324,10.0394,9.9628,9.9698,80900.0
2008-10-30 13:50:00,14.32,14.46,14.31,14.45,76000.0,9.9698,10.0672,9.9628,10.0603,76000.0
2008-10-30 14:00:00,14.45,14.5,14.39,14.44,199800.0,10.0603,10.0951,10.0185,10.0533,199800.0
2008-10-30 14:10:00,14.44,14.47,14.4,14.42,61300.0,10.0533,10.0742,10.0255,10.0394,61300.0
2008-10-30 14:20:00,14.42,14.54,14.42,14.53,53000.0,10.0394,10.1229,10.0394,10.116,53000.0
2008-10-30 14:30:00,14.54,14.7,14.53,14.59,67300.0,10.1229,10.2343,10.116,10.1578,67300.0
2008-10-30 14:40:00,14.59,14.67,14.55,14.66,69900.0,10.1578,10.2135,10.1299,10.2065,69900.0
2008-10-30 14:50:00,14.68,14.68,14.57,14.68,81800.0,10.2204,10.2204,10.1438,10.2204,81800.0
2008-10-30 15:00:00,14.67,14.7,14.62,14.69,51800.0,10.2135,10.2343,10.1786,10.2274,51800.0
2008-10-30 15:10:00,14.68,14.68,14.46,14.54,82200.0,10.2204,10.2204,10.0672,10.1229,82200.0
2008-10-30 15:20:00,14.54,14.69,14.47,14.6,98700.0,10.1229,10.2274,10.0742,10.1647,98700.0
2008-10-30 15:30:00,14.6,14.63,14.49,14.61,126700.0,10.1647,10.1856,10.0881,10.1717,126700.0
2008-10-30 15:40:00,14.61,14.63,14.47,14.6,134600.0,10.1717,10.1856,10.0742,10.1647,134600.0
2008-10-30 15:50:00,14.6,14.7,14.57,14.7,269000.0,10.1647,10.2343,10.1438,10.2343,269000.0
2008-10-31 09:30:00,14.68,14.76,14.56,14.56,42100.0,10.2204,10.2761,10.1369,10.1369,42100.0
2008-10-31 09:40:00,14.57,14.63,14.41,14.47,67500.0,10.1438,10.1856,10.0324,10.0742,67500.0
2008-10-31 09:50:00,14.47,14.71,14.47,14.69,20100.0,10.0742,10.2413,10.0742,10.2274,20100.0
2008-10-31 10:00:00,14.7,14.71,14.62,14.71,24800.0,10.2343,10.2413,10.1786,10.2413,24800.0
2008-10-31 10:10:00,14.71,14.71,14.6,14.63,38500.0,10.2413,10.2413,10.1647,10.1856,38500.0
2008-10-31 10:20:00,14.63,14.71,14.56,14.6,92000.0,10.1856,10.2413,10.1369,10.1647,92000.0
2008-10-31 10:30:00,14.6,14.74,14.57,14.67,60700.0,10.1647,10.2622,10.1438,10.2135,60700.0
2008-10-31 10:40:00,14.67,14.68,14.58,14.65,19400.0,10.2135,10.2204,10.1508,10.1995,19400.0
2008-10-31 10:50:00,14.65,14.78,14.64,14.78,31500.0,10.1995,10.29,10.1926,10.29,31500.0
2008-10-31 11:00:00,14.78,14.86,14.77,14.86,89200.0,10.29,10.3457,10.2831,10.3457,89200.0
2008-10-31 11:10:00,14.86,14.95,14.85,14.91,109700.0,10.3457,10.4084,10.3388,10.3805,109700.0
2008-10-31 11:20:00,14.91,14.97,14.9,14.95,59600.0,10.3805,10.4223,10.3736,10.4084,59600.0
2008-10-31 11:30:00,14.95,15.01,14.94,14.95,111500.0,10.4084,10.4502,10.4014,10.4084,111500.0
2008-10-31 11:40:00,14.95,15.05,14.86,14.91,75100.0,10.4084,10.478,10.3457,10.3805,75100.0
2008-10-31 11:50:00,14.9,15.09,14.9,15.04,28300.0,10.3736,10.5059,10.3736,10.4711,28300.0
2008-10-31 12:00:00,15.04,15.1,14.98,15.04,52100.0,10.4711,10.5128,10.4293,10.4711,52100.0
2008-10-31 12:10:00,15.04,15.06,14.96,14.99,31300.0,10.4711,10.485,10.4154,10.4362,31300.0
2008-10-31 12:20:00,14.99,15.03,14.98,15.0,42900.0,10.4362,10.4641,10.4293,10.4432,42900.0
2008-10-31 12:30:00,15.01,15.01,14.95,14.95,19500.0,10.4502,10.4502,10.4084,10.4084,19500.0
2008-10-31 12:40:00,14.96,15.05,14.95,15.05,31200.0,10.4154,10.478,10.4084,10.478,31200.0
2008-10-31 12:50:00,15.04,15.06,15.01,15.06,27700.0,10.4711,10.485,10.4502,10.485,27700.0
2008-10-31 13:00:00,15.06,15.16,15.06,15.13,49200.0,10.485,10.5546,10.485,10.5337,49200.0
2008-10-31 13:10:00,15.14,15.21,15.12,15.2,113200.0,10.5407,10.5894,10.5267,10.5824,113200.0
2008-10-31 13:20:00,15.2,15.35,15.19,15.35,55500.0,10.5824,10.6869,10.5755,10.6869,55500.0
2008-10-31 13:30:00,15.35,15.5,15.35,15.49,104300.0,10.6869,10.7913,10.6869,10.7843,104300.0
2008-10-31 13:40:00,15.48,15.64,15.48,15.6,240800.0,10.7774,10.8888,10.7774,10.8609,240800.0
2008-10-31 13:50:00,15.6,15.7,15.59,15.69,110500.0,10.8609,10.9306,10.854,10.9236,110500.0
2008-10-31 14:00:00,15.69,15.73,15.63,15.64,133200.0,10.9236,10.9514,10.8818,10.8888,133200.0
2008-10-31 14:10:00,15.64,15.67,15.49,15.49,99600.0,10.8888,10.9097,10.7843,10.7843,99600.0
2008-10-31 14:20:00,15.49,15.49,15.4,15.46,96600.0,10.7843,10.7843,10.7217,10.7635,96600.0
2008-10-31 14:30:00,15.47,15.54,15.36,15.44,101600.0,10.7704,10.8192,10.6938,10.7495,101600.0
2008-10-31 14:40:00,15.44,15.46,15.39,15.42,50100.0,10.7495,10.7635,10.7147,10.7356,50100.0
2008-10-31 14:50:00,15.43,15.48,15.36,15.48,42700.0,10.7426,10.7774,10.6938,10.7774,42700.0
2008-10-31 15:00:00,15.49,15.56,15.44,15.47,102200.0,10.7843,10.8331,10.7495,10.7704,102200.0
2008-10-31 15:10:00,15.47,15.49,15.33,15.34,153200.0,10.7704,10.7843,10.673,10.6799,153200.0
2008-10-31 15:20:00,15.34,15.4,15.23,15.23,85700.0,10.6799,10.7217,10.6033,10.6033,85700.0
2008-10-31 15:30:00,15.25,15.31,15.19,15.31,134400.0,10.6173,10.659,10.5755,10.659,134400.0
2008-10-31 15:40:00,15.32,15.39,15.19,15.26,192700.0,10.666,10.7147,10.5755,10.6242,192700.0
2008-10-31 15:50:00,15.26,15.36,15.2,15.32,236400.0,10.6242,10.6938,10.5824,10.666,236400.0
2008-11-03 09:30:00,15.31,15.46,15.31,15.46,44700.0,10.659,10.7635,10.659,10.7635,44700.0
2008-11-03 09:40:00,15.46,15.6,15.45,15.59,51300.0,10.7635,10.8609,10.7565,10.854,51300.0
2008-11-03 09:50:00,15.57,15.59,15.44,15.49,27600.0,10.84,10.854,10.7495,10.7843,27600.0
2008-11-03 10:00:00,15.5,15.53,15.45,15.52,55000.0,10.7913,10.8122,10.7565,10.8052,55000.0
2008-11-03 10:10:00,15.52,15.6,15.51,15.55,44500.0,10.8052,10.8609,10.7983,10.8261,44500.0
2008-11-03 10:20:00,15.55,15.59,15.45,15.45,65300.0,10.8261,10.854,10.7565,10.7565,65300.0
2008-11-03 10:30:00,15.45,15.56,15.42,15.56,36700.0,10.7565,10.8331,10.7356,10.8331,36700.0
2008-11-03 10:40:00,15.55,15.57,15.47,15.57,50900.0,10.8261,10.84,10.7704,10.84,50900.0
2008-11-03 10:50:00,15.57,15.6,15.52,15.53,36400.0,10.84,10.8609,10.8052,10.8122,36400.0
2008-11-03 11:00:00,15.52,15.59,15.52,15.57,28500.0,10.8052,10.854,10.8052,10.84,28500.0
2008-11-03 11:10:00,15.57,15.57,15.49,15.5,38600.0,10.84,10.84,10.7843,10.7913,38600.0
2008-11-03 11:20:00,15.5,15.5,15.39,15.41,21800.0,10.7913,10.7913,10.7147,10.7286,21800.0
2008-11-03 11:30:00,15.41,15.45,15.4,15.41,12500.0,10.7286,10.7565,10.7217,10.7286,12500.0
2008-11-03 11:40:00,15.41,15.44,15.38,15.38,23800.0,10.7286,10.7495,10.7078,10.7078,23800.0
2008-11-03 11:50:00,15.39,15.51,15.39,15.45,25300.0,10.7147,10.7983,10.7147,10.7565,25300.0
2008-11-03 12:00:00,15.43,15.5,15.43,15.48,35200.0,10.7426,10.7913,10.7426,10.7774,35200.0
2008-11-03 12:10:00,15.48,15.53,15.47,15.5,38800.0,10.7774,10.8122,10.7704,10.7913,38800.0
2008-11-03 12:20:00,15.51,15.54,15.48,15.53,23800.0,10.7983,10.8192,10.7774,10.8122,23800.0
2008-11-03 12:30:00,15.55,15.56,15.48,15.5,36800.0,10.8261,10.8331,10.7774,10.7913,36800.0
2008-11-03 12:40:00,15.49,15.49,15.45,15.45,15400.0,10.7843,10.7843,10.7565,10.7565,15400.0
2008-11-03 12:50:00,15.45,15.48,15.43,15.48,10500.0,10.7565,10.7774,10.7426,10.7774,10500.0
2008-11-03 13:00:00,15.48,15.57,15.48,15.56,22000.0,10.7774,10.84,10.7774,10.8331,22000.0
2008-11-03 13:10:00,15.57,15.57,15.54,15.54,33500.0,10.84,10.84,10.8192,10.8192,33500.0
2008-11-03 13:20:00,15.54,15.57,15.54,15.55,23900.0,10.8192,10.84,10.8192,10.8261,23900.0
2008-11-03 13:30:00,15.55,15.57,15.53,15.54,30900.0,10.8261,10.84,10.8122,10.8192,30900.0
2008-11-03 13:40:00,15.53,15.57,15.48,15.5,64600.0,10.8122,10.84,10.7774,10.7913,64600.0
2008-11-03 13:50:00,15.51,15.54,15.5,15.53,40300.0,10.7983,10.8192,10.7913,10.8122,40300.0
2008-11-03 14:00:00,15.53,15.53,15.46,15.47,36300.0,10.8122,10.8122,10.7635,10.7704,36300.0
2008-11-03 14:10:00,15.46,15.48,15.39,15.39,64000.0,10.7635,10.7774,10.7147,10.7147,64000.0
2008-11-03 14:20:00,15.39,15.46,15.37,15.46,29300.0,10.7147,10.7635,10.7008,10.7635,29300.0
2008-11-03 14:30:00,15.45,15.47,15.43,15.43,21500.0,10.7565,10.7704,10.7426,10.7426,21500.0
2008-11-03 14:40:00,15.42,15.49,15.42,15.48,20600.0,10.7356,10.7843,10.7356,10.7774,20600.0
2008-11-03 14:50:00,15.48,15.48,15.4,15.4,31500.0,10.7774,10.7774,10.7217,10.7217,31500.0
2008-11-03 15:00:00,15.4,15.4,15.33,15.37,28600.0,10.7217,10.7217,10.673,10.7008,28600.0
2008-11-03 15:10:00,15.37,15.5,15.37,15.5,94100.0,10.7008,10.7913,10.7008,10.7913,94100.0
2008-11-03 15:20:00,15.51,15.52,15.4,15.46,74600.0,10.7983,10.8052,10.7217,10.7635,74600.0
2008-11-03 15:30:00,15.47,15.49,15.4,15.48,57800.0,10.7704,10.7843,10.7217,10.7774,57800.0
2008-11-03 15:40:00,15.48,15.55,15.48,15.53,66400.0,10.7774,10.8261,10.7774,10.8122,66400.0
2008-11-03 15:50:00,15.54,15.54,15.39,15.4,77400.0,10.8192,10.8192,10.7147,10.7217,77400.0
2008-11-04 09:30:00,15.73,15.97,15.51,15.59,72000.0,10.9514,11.1185,10.7983,10.854,72000.0
2008-11-04 09:40:00,15.57,15.59,15.5,15.5,18800.0,10.84,10.854,10.7913,10.7913,18800.0
2008-11-04 09:50:00,15.5,15.51,15.24,15.29,92500.0,10.7913,10.7983,10.6103,10.6451,92500.0
2008-11-04 10:00:00,15.27,15.32,15.2,15.22,42300.0,10.6312,10.666,10.5824,10.5964,42300.0
2008-11-04 10:10:00,15.2,15.24,15.13,15.18,90500.0,10.5824,10.6103,10.5337,10.5685,90500.0
2008-11-04 10:20:00,15.17,15.41,15.16,15.4,44400.0,10.5616,10.7286,10.5546,10.7217,44400.0
2008-11-04 10:30:00,15.4,15.64,15.4,15.61,51000.0,10.7217,10.8888,10.7217,10.8679,51000.0
2008-11-04 10:40:00,15.62,15.66,15.51,15.59,25200.0,10.8749,10.9027,10.7983,10.854,25200.0
2008-11-04 10:50:00,15.6,15.8,15.58,15.78,37300.0,10.8609,11.0002,10.847,10.9862,37300.0
2008-11-04 11:00:00,15.77,15.95,15.77,15.93,26300.0,10.9793,11.1046,10.9793,11.0907,26300.0
2008-11-04 11:10:00,15.93,15.93,15.83,15.91,43900.0,11.0907,11.0907,11.0211,11.0768,43900.0
2008-11-04 11:20:00,15.9,15.92,15.86,15.91,17300.0,11.0698,11.0837,11.0419,11.0768,17300.0
2008-11-04 11:30:00,15.9,15.92,15.85,15.91,34300.0,11.0698,11.0837,11.035,11.0768,34300.0
2008-11-04 11:40:00,15.9,16.0,15.87,16.0,30500.0,11.0698,11.1394,11.0489,11.1394,30500.0
2008-11-04 11:50:00,16.0,16.2,16.0,16.19,59300.0,11.1394,11.2787,11.1394,11.2717,59300.0
2008-11-04 12:00:00,16.19,16.21,16.06,16.18,69600.0,11.2717,11.2856,11.1812,11.2647,69600.0
2008-11-04 12:10:00,16.16,16.19,16.08,16.11,28000.0,11.2508,11.2717,11.1951,11.216,28000.0
2008-11-04 12:20:00,16.11,16.15,16.1,16.14,24500.0,11.216,11.2438,11.209,11.2369,24500.0
2008-11-04 12:30:00,16.14,16.22,16.11,16.22,46500.0,11.2369,11.2926,11.216,11.2926,46500.0
2008-11-04 12:40:00,16.21,16.25,16.19,16.22,25100.0,11.2856,11.3135,11.2717,11.2926,25100.0
2008-11-04 12:50:00,16.2,16.2,16.13,16.14,8800.0,11.2787,11.2787,11.2299,11.2369,8800.0
2008-11-04 13:00:00,16.14,16.18,16.14,16.15,77200.0,11.2369,11.2647,11.2369,11.2438,77200.0
2008-11-04 13:10:00,16.14,16.16,16.12,16.14,32500.0,11.2369,11.2508,11.223,11.2369,32500.0
2008-11-04 13:20:00,16.14,16.24,16.12,16.19,143300.0,11.2369,11.3065,11.223,11.2717,143300.0
2008-11-04 13:30:00,16.19,16.19,16.13,16.15,12700.0,11.2717,11.2717,11.2299,11.2438,12700.0
2008-11-04 13:40:00,16.15,16.24,16.14,16.24,21300.0,11.2438,11.3065,11.2369,11.3065,21300.0
2008-11-04 13:50:00,16.24,16.24,16.11,16.15,45700.0,11.3065,11.3065,11.216,11.2438,45700.0
2008-11-04 14:00:00,16.14,16.14,16.07,16.1,67100.0,11.2369,11.2369,11.1882,11.209,67100.0
2008-11-04 14:10:00,16.09,16.13,16.04,16.09,54500.0,11.2021,11.2299,11.1673,11.2021,54500.0
2008-11-04 14:20:00,16.09,16.18,16.08,16.14,66900.0,11.2021,11.2647,11.1951,11.2369,66900.0
2008-11-04 14:30:00,16.14,16.22,16.14,16.2,65200.0,11.2369,11.2926,11.2369,11.2787,65200.0
2008-11-04 14:40:00,16.2,16.28,16.17,16.19,31000.0,11.2787,11.3344,11.2578,11.2717,31000.0
2008-11-04 14:50:00,16.2,16.2,16.08,16.12,67500.0,11.2787,11.2787,11.1951,11.223,67500.0
2008-11-04 15:00:00,16.12,16.14,16.1,16.12,73100.0,11.223,11.2369,11.209,11.223,73100.0
2008-11-04 15:10:00,16.12,16.15,16.05,16.06,139600.0,11.223,11.2438,11.1742,11.1812,139600.0
2008-11-04 15:20:00,16.05,16.27,16.02,16.24,126600.0,11.1742,11.3274,11.1533,11.3065,126600.0
2008-11-04 15:30:00,16.24,16.25,16.19,16.19,54100.0,11.3065,11.3135,11.2717,11.2717,54100.0
2008-11-04 15:40:00,16.2,16.36,16.19,16.36,84200.0,11.2787,11.3901,11.2717,11.3901,84200.0
2008-11-04 15:50:00,16.36,16.41,16.27,16.34,217500.0,11.3901,11.4249,11.3274,11.3761,217500.0
2008-11-05 09:30:00,16.19,16.19,15.52,15.69,55000.0,11.2717,11.2717,10.8052,10.9236,55000.0
2008-11-05 09:40:00,15.69,15.72,15.4,15.48,66400.0,10.9236,10.9445,10.7217,10.7774,66400.0
2008-11-05 09:50:00,15.45,15.54,15.26,15.28,44700.0,10.7565,10.8192,10.6242,10.6381,44700.0
2008-11-05 10:00:00,15.27,15.7,15.26,15.68,71300.0,10.6312,10.9306,10.6242,10.9166,71300.0
2008-11-05 10:10:00,15.68,15.79,15.62,15.73,35600.0,10.9166,10.9932,10.8749,10.9514,35600.0
2008-11-05 10:20:00,15.73,15.75,15.64,15.73,20600.0,10.9514,10.9654,10.8888,10.9514,20600.0
2008-11-05 10:30:00,15.73,15.75,15.59,15.64,50600.0,10.9514,10.9654,10.854,10.8888,50600.0
2008-11-05 10:40:00,15.65,15.74,15.65,15.71,18500.0,10.8957,10.9584,10.8957,10.9375,18500.0
2008-11-05 10:50:00,15.7,15.71,15.51,15.55,20100.0,10.9306,10.9375,10.7983,10.8261,20100.0
2008-11-05 11:00:00,15.55,15.56,15.51,15.54,15700.0,10.8261,10.8331,10.7983,10.8192,15700.0
2008-11-05 11:10:00,15.54,15.61,15.52,15.56,20600.0,10.8192,10.8679,10.8052,10.8331,20600.0
2008-11-05 11:20:00,15.56,15.57,15.5,15.51,10700.0,10.8331,10.84,10.7913,10.7983,10700.0
2008-11-05 11:30:00,15.5,15.51,15.5,15.5,20300.0,10.7913,10.7983,10.7913,10.7913,20300.0
2008-11-05 11:40:00,15.51,15.52,15.49,15.5,46000.0,10.7983,10.8052,10.7843,10.7913,46000.0
2008-11-05 11:50:00,15.5,15.52,15.5,15.51,30900.0,10.7913,10.8052,10.7913,10.7983,30900.0
2008-11-05 12:00:00,15.51,15.54,15.5,15.51,16300.0,10.7983,10.8192,10.7913,10.7983,16300.0
2008-11-05 12:10:00,15.51,15.51,15.34,15.38,71500.0,10.7983,10.7983,10.6799,10.7078,71500.0
2008-11-05 12:20:00,15.4,15.47,15.27,15.27,75500.0,10.7217,10.7704,10.6312,10.6312,75500.0
2008-11-05 12:30:00,15.28,15.36,15.25,15.28,80100.0,10.6381,10.6938,10.6173,10.6381,80100.0
2008-11-05 12:40:00,15.26,15.32,15.23,15.32,39300.0,10.6242,10.666,10.6033,10.666,39300.0
2008-11-05 12:50:00,15.32,15.35,15.27,15.35,15600.0,10.666,10.6869,10.6312,10.6869,15600.0
2008-11-05 13:00:00,15.35,15.42,15.32,15.42,77600.0,10.6869,10.7356,10.666,10.7356,77600.0
2008-11-05 13:10:00,15.42,15.46,15.42,15.45,17700.0,10.7356,10.7635,10.7356,10.7565,17700.0
2008-11-05 13:20:00,15.45,15.45,15.38,15.39,17900.0,10.7565,10.7565,10.7078,10.7147,17900.0
2008-11-05 13:30:00,15.38,15.39,15.31,15.35,13200.0,10.7078,10.7147,10.659,10.6869,13200.0
2008-11-05 13:40:00,15.35,15.44,15.35,15.38,27500.0,10.6869,10.7495,10.6869,10.7078,27500.0
2008-11-05 13:50:00,15.37,15.43,15.35,15.36,29200.0,10.7008,10.7426,10.6869,10.6938,29200.0
2008-11-05 14:00:00,15.35,15.41,15.28,15.28,19000.0,10.6869,10.7286,10.6381,10.6381,19000.0
2008-11-05 14:10:00,15.27,15.32,15.27,15.3,16000.0,10.6312,10.666,10.6312,10.6521,16000.0
2008-11-05 14:20:00,15.3,15.32,15.28,15.31,23500.0,10.6521,10.666,10.6381,10.659,23500.0
2008-11-05 14:30:00,15.3,15.49,15.3,15.43,58100.0,10.6521,10.7843,10.6521,10.7426,58100.0
2008-11-05 14:40:00,15.43,15.44,15.37,15.37,27800.0,10.7426,10.7495,10.7008,10.7008,27800.0
2008-11-05 14:50:00,15.37,15.44,15.32,15.43,15100.0,10.7008,10.7495,10.666,10.7426,15100.0
2008-11-05 15:00:00,15.43,15.52,15.4,15.42,21300.0,10.7426,10.8052,10.7217,10.7356,21300.0
2008-11-05 15:10:00,15.4,15.44,15.33,15.36,41800.0,10.7217,10.7495,10.673,10.6938,41800.0
2008-11-05 15:20:00,15.35,15.39,15.27,15.37,48200.0,10.6869,10.7147,10.6312,10.7008,48200.0
2008-11-05 15:30:00,15.37,15.37,15.14,15.15,128200.0,10.7008,10.7008,10.5407,10.5476,128200.0
2008-11-05 15:40:00,15.14,15.33,15.04,15.2,155900.0,10.5407,10.673,10.4711,10.5824,155900.0
2008-11-05 15:50:00,15.21,15.27,15.02,15.08,170400.0,10.5894,10.6312,10.4571,10.4989,170400.0
2008-11-06 09:30:00,14.95,15.39,14.95,15.25,43500.0,10.4084,10.7147,10.4084,10.6173,43500.0
2008-11-06 09:40:00,15.28,15.31,15.18,15.18,35600.0,10.6381,10.659,10.5685,10.5685,35600.0
2008-11-06 09:50:00,15.12,15.24,15.06,15.22,43500.0,10.5267,10.6103,10.485,10.5964,43500.0
2008-11-06 10:00:00,15.22,15.35,15.06,15.34,54600.0,10.5964,10.6869,10.485,10.6799,54600.0
2008-11-06 10:10:00,15.31,15.37,15.26,15.26,137400.0,10.659,10.7008,10.6242,10.6242,137400.0
2008-11-06 10:20:00,15.26,15.3,15.09,15.12,52400.0,10.6242,10.6521,10.5059,10.5267,52400.0
2008-11-06 10:30:00,15.12,15.16,15.02,15.08,36400.0,10.5267,10.5546,10.4571,10.4989,36400.0
2008-11-06 10:40:00,15.06,15.07,14.89,14.92,89100.0,10.485,10.4919,10.3666,10.3875,89100.0
2008-11-06 10:50:00,14.92,14.99,14.85,14.99,30500.0,10.3875,10.4362,10.3388,10.4362,30500.0
2008-11-06 11:00:00,15.0,15.04,14.89,14.9,27400.0,10.4432,10.4711,10.3666,10.3736,27400.0
2008-11-06 11:10:00,14.89,14.89,14.82,14.85,28400.0,10.3666,10.3666,10.3179,10.3388,28400.0
2008-11-06 11:20:00,14.85,14.88,14.82,14.86,21200.0,10.3388,10.3597,10.3179,10.3457,21200.0
2008-11-06 11:30:00,14.87,14.91,14.79,14.87,30900.0,10.3527,10.3805,10.297,10.3527,30900.0
2008-11-06 11:40:00,14.87,14.94,14.87,14.93,17400.0,10.3527,10.4014,10.3527,10.3945,17400.0
2008-11-06 11:50:00,14.93,14.93,14.84,14.84,14100.0,10.3945,10.3945,10.3318,10.3318,14100.0
2008-11-06 12:00:00,14.82,14.85,14.79,14.81,28300.0,10.3179,10.3388,10.297,10.3109,28300.0
2008-11-06 12:10:00,14.82,14.85,14.79,14.81,22700.0,10.3179,10.3388,10.297,10.3109,22700.0
2008-11-06 12:20:00,14.81,14.81,14.74,14.77,22500.0,10.3109,10.3109,10.2622,10.2831,22500.0
2008-11-06 12:30:00,14.76,14.76,14.62,14.63,24400.0,10.2761,10.2761,10.1786,10.1856,24400.0
2008-11-06 12:40:00,14.62,14.73,14.6,14.73,18200.0,10.1786,10.2552,10.1647,10.2552,18200.0
2008-11-06 12:50:00,14.74,14.83,14.7,14.72,20500.0,10.2622,10.3248,10.2343,10.2483,20500.0
2008-11-06 13:00:00,14.72,14.72,14.63,14.64,22900.0,10.2483,10.2483,10.1856,10.1926,22900.0
2008-11-06 13:10:00,14.63,14.66,14.57,14.58,34300.0,10.1856,10.2065,10.1438,10.1508,34300.0
2008-11-06 13:20:00,14.59,14.67,14.58,14.64,31800.0,10.1578,10.2135,10.1508,10.1926,31800.0
2008-11-06 13:30:00,14.62,14.64,14.55,14.57,31400.0,10.1786,10.1926,10.1299,10.1438,31400.0
2008-11-06 13:40:00,14.56,14.63,14.5,14.61,14600.0,10.1369,10.1856,10.0951,10.1717,14600.0
2008-11-06 13:50:00,14.61,14.63,14.51,14.62,185400.0,10.1717,10.1856,10.1021,10.1786,185400.0
2008-11-06 14:00:00,14.63,14.8,14.6,14.76,94900.0,10.1856,10.304,10.1647,10.2761,94900.0
2008-11-06 14:10:00,14.75,14.8,14.73,14.75,32500.0,10.2691,10.304,10.2552,10.2691,32500.0
2008-11-06 14:20:00,14.76,14.82,14.68,14.69,25800.0,10.2761,10.3179,10.2204,10.2274,25800.0
2008-11-06 14:30:00,14.69,14.87,14.69,14.86,36600.0,10.2274,10.3527,10.2274,10.3457,36600.0
2008-11-06 14:40:00,14.85,14.92,14.8,14.82,42100.0,10.3388,10.3875,10.304,10.3179,42100.0
2008-11-06 14:50:00,14.82,14.9,14.76,14.78,41300.0,10.3179,10.3736,10.2761,10.29,41300.0
2008-11-06 15:00:00,14.78,14.85,14.65,14.65,63100.0,10.29,10.3388,10.1995,10.1995,63100.0
2008-11-06 15:10:00,14.65,14.72,14.61,14.72,27200.0,10.1995,10.2483,10.1717,10.2483,27200.0
2008-11-06 15:20:00,14.73,14.73,14.55,14.59,56200.0,10.2552,10.2552,10.1299,10.1578,56200.0
2008-11-06 15:30:00,14.6,14.66,14.51,14.51,63400.0,10.1647,10.2065,10.1021,10.1021,63400.0
2008-11-06 15:40:00,14.52,14.69,14.46,14.54,101700.0,10.109,10.2274,10.0672,10.1229,101700.0
2008-11-06 15:50:00,14.55,14.58,14.49,14.5,246600.0,10.1299,10.1508,10.0881,10.0951,246600.0
2008-11-07 09:30:00,14.64,14.64,13.9,14.0,137900.0,10.1926,10.1926,9.6774,9.747,137900.0
2008-11-07 09:40:00,14.0,14.02,13.7,13.82,165400.0,9.747,9.7609,9.5381,9.6217,165400.0
2008-11-07 09:50:00,13.82,13.99,13.81,13.96,73100.0,9.6217,9.74,9.6147,9.7191,73100.0
2008-11-07 10:00:00,13.97,14.17,13.96,14.03,210600.0,9.7261,9.8653,9.7191,9.7679,210600.0
2008-11-07 10:10:00,14.03,14.1,13.97,14.02,164600.0,9.7679,9.8166,9.7261,9.7609,164600.0
2008-11-07 10:20:00,14.03,14.14,14.01,14.14,128300.0,9.7679,9.8445,9.754,9.8445,128300.0
2008-11-07 10:30:00,14.15,14.16,14.04,14.1,112800.0,9.8514,9.8584,9.7748,9.8166,112800.0
2008-11-07 10:40:00,14.09,14.09,13.99,14.0,60800.0,9.8096,9.8096,9.74,9.747,60800.0
2008-11-07 10:50:00,13.99,14.04,13.97,14.01,31200.0,9.74,9.7748,9.7261,9.754,31200.0
2008-11-07 11:00:00,14.01,14.1,14.0,14.08,28200.0,9.754,9.8166,9.747,9.8027,28200.0
2008-11-07 11:10:00,14.09,14.13,14.05,14.06,33100.0,9.8096,9.8375,9.7818,9.7888,33100.0
2008-11-07 11:20:00,14.06,14.07,13.9,13.92,56300.0,9.7888,9.7957,9.6774,9.6913,56300.0
2008-11-07 11:30:00,13.92,13.97,13.9,13.91,30200.0,9.6913,9.7261,9.6774,9.6843,30200.0
2008-11-07 11:40:00,13.9,13.91,13.82,13.82,54800.0,9.6774,9.6843,9.6217,9.6217,54800.0
2008-11-07 11:50:00,13.83,13.92,13.82,13.91,31900.0,9.6286,9.6913,9.6217,9.6843,31900.0
2008-11-07 12:00:00,13.92,14.02,13.91,14.0,16100.0,9.6913,9.7609,9.6843,9.747,16100.0
2008-11-07 12:10:00,14.01,14.01,13.83,13.83,19600.0,9.754,9.754,9.6286,9.6286,19600.0
2008-11-07 12:20:00,13.83,13.96,13.83,13.85,55400.0,9.6286,9.7191,9.6286,9.6426,55400.0
2008-11-07 12:30:00,13.84,13.91,13.78,13.9,60900.0,9.6356,9.6843,9.5938,9.6774,60900.0
2008-11-07 12:40:00,13.91,14.02,13.91,14.0,80800.0,9.6843,9.7609,9.6843,9.747,80800.0
2008-11-07 12:50:00,14.0,14.02,13.99,14.0,33700.0,9.747,9.7609,9.74,9.747,33700.0
2008-11-07 13:00:00,14.0,14.0,13.93,13.94,18200.0,9.747,9.747,9.6983,9.7052,18200.0
2008-11-07 13:10:00,13.94,14.01,13.93,13.99,58800.0,9.7052,9.754,9.6983,9.74,58800.0
2008-11-07 13:20:00,13.99,14.03,13.99,14.01,43000.0,9.74,9.7679,9.74,9.754,43000.0
2008-11-07 13:30:00,14.02,14.04,13.97,13.97,34200.0,9.7609,9.7748,9.7261,9.7261,34200.0
2008-11-07 13:40:00,13.98,13.98,13.94,13.95,15300.0,9.7331,9.7331,9.7052,9.7122,15300.0
2008-11-07 13:50:00,13.95,14.0,13.94,14.0,28700.0,9.7122,9.747,9.7052,9.747,28700.0
2008-11-07 14:00:00,14.0,14.01,13.97,13.99,33500.0,9.747,9.754,9.7261,9.74,33500.0
2008-11-07 14:10:00,13.98,14.04,13.98,14.02,20400.0,9.7331,9.7748,9.7331,9.7609,20400.0
2008-11-07 14:20:00,14.02,14.04,13.96,13.97,29900.0,9.7609,9.7748,9.7191,9.7261,29900.0
2008-11-07 14:30:00,13.97,14.01,13.97,14.0,44800.0,9.7261,9.754,9.7261,9.747,44800.0
2008-11-07 14:40:00,14.01,14.07,14.01,14.04,33100.0,9.754,9.7957,9.754,9.7748,33100.0
2008-11-07 14:50:00,14.03,14.05,13.86,13.91,101200.0,9.7679,9.7818,9.6495,9.6843,101200.0
2008-11-07 15:00:00,13.91,14.06,13.91,14.04,343500.0,9.6843,9.7888,9.6843,9.7748,343500.0
2008-11-07 15:10:00,14.05,14.12,14.03,14.07,314600.0,9.7818,9.8305,9.7679,9.7957,314600.0
2008-11-07 15:20:00,14.06,14.08,13.96,13.97,91200.0,9.7888,9.8027,9.7191,9.7261,91200.0
2008-11-07 15:30:00,13.97,14.07,13.95,14.01,154000.0,9.7261,9.7957,9.7122,9.754,154000.0
2008-11-07 15:40:00,14.01,14.09,14.01,14.06,225700.0,9.754,9.8096,9.754,9.7888,225700.0
2008-11-07 15:50:00,14.05,14.14,14.0,14.14,234000.0,9.7818,9.8445,9.747,9.8445,234000.0
2008-11-10 09:30:00,14.51,14.93,14.47,14.5,441900.0,10.1021,10.3945,10.0742,10.0951,441900.0
2008-11-10 09:40:00,14.51,14.8,14.51,14.7,40300.0,10.1021,10.304,10.1021,10.2343,40300.0
2008-11-10 09:50:00,14.68,14.68,14.37,14.43,79700.0,10.2204,10.2204,10.0046,10.0464,79700.0
2008-11-10 10:00:00,14.42,14.45,14.31,14.37,25400.0,10.0394,10.0603,9.9628,10.0046,25400.0
2008-11-10 10:10:00,14.39,14.48,14.35,14.45,68200.0,10.0185,10.0812,9.9907,10.0603,68200.0
2008-11-10 10:20:00,14.41,14.49,14.41,14.47,72000.0,10.0324,10.0881,10.0324,10.0742,72000.0
2008-11-10 10:30:00,14.47,14.48,14.33,14.37,51700.0,10.0742,10.0812,9.9767,10.0046,51700.0
2008-11-10 10:40:00,14.37,14.44,14.35,14.35,11800.0,10.0046,10.0533,9.9907,9.9907,11800.0
2008-11-10 10:50:00,14.35,14.37,14.3,14.32,29800.0,9.9907,10.0046,9.9559,9.9698,29800.0
2008-11-10 11:00:00,14.31,14.32,14.24,14.28,43500.0,9.9628,9.9698,9.9141,9.9419,43500.0
2008-11-10 11:10:00,14.28,14.28,14.17,14.2,222800.0,9.9419,9.9419,9.8653,9.8862,222800.0
2008-11-10 11:20:00,14.2,14.27,14.2,14.21,31100.0,9.8862,9.935,9.8862,9.8932,31100.0
2008-11-10 11:30:00,14.2,14.21,14.16,14.21,39500.0,9.8862,9.8932,9.8584,9.8932,39500.0
2008-11-10 11:40:00,14.21,14.21,14.11,14.16,89200.0,9.8932,9.8932,9.8236,9.8584,89200.0
2008-11-10 11:50:00,14.16,14.19,14.09,14.11,178900.0,9.8584,9.8793,9.8096,9.8236,178900.0
2008-11-10 12:00:00,14.13,14.14,14.09,14.14,16700.0,9.8375,9.8445,9.8096,9.8445,16700.0
2008-11-10 12:10:00,14.13,14.16,14.1,14.1,16400.0,9.8375,9.8584,9.8166,9.8166,16400.0
2008-11-10 12:20:00,14.09,14.13,14.09,14.1,25100.0,9.8096,9.8375,9.8096,9.8166,25100.0
2008-11-10 12:30:00,14.11,14.11,13.99,14.0,15100.0,9.8236,9.8236,9.74,9.747,15100.0
2008-11-10 12:40:00,14.0,14.05,13.99,14.04,20000.0,9.747,9.7818,9.74,9.7748,20000.0
2008-11-10 12:50:00,14.04,14.04,13.88,13.96,78000.0,9.7748,9.7748,9.6634,9.7191,78000.0
2008-11-10 13:00:00,13.96,14.11,13.87,14.11,101300.0,9.7191,9.8236,9.6565,9.8236,101300.0
2008-11-10 13:10:00,14.1,14.21,14.1,14.19,54600.0,9.8166,9.8932,9.8166,9.8793,54600.0
2008-11-10 13:20:00,14.19,14.26,14.1,14.25,15600.0,9.8793,9.928,9.8166,9.921,15600.0
2008-11-10 13:30:00,14.26,14.42,14.25,14.39,75600.0,9.928,10.0394,9.921,10.0185,75600.0
2008-11-10 13:40:00,14.37,14.37,14.2,14.27,24500.0,10.0046,10.0046,9.8862,9.935,24500.0
2008-11-10 13:50:00,14.28,14.47,14.26,14.46,24600.0,9.9419,10.0742,9.928,10.0672,24600.0
2008-11-10 14:00:00,14.46,14.54,14.39,14.48,71600.0,10.0672,10.1229,10.0185,10.0812,71600.0
2008-11-10 14:10:00,14.47,14.47,14.27,14.3,26900.0,10.0742,10.0742,9.935,9.9559,26900.0
2008-11-10 14:20:00,14.31,14.31,14.2,14.21,28700.0,9.9628,9.9628,9.8862,9.8932,28700.0
2008-11-10 14:30:00,14.21,14.21,14.14,14.16,37000.0,9.8932,9.8932,9.8445,9.8584,37000.0
2008-11-10 14:40:00,14.15,14.21,14.13,14.15,34400.0,9.8514,9.8932,9.8375,9.8514,34400.0
2008-11-10 14:50:00,14.14,14.19,14.13,14.18,45300.0,9.8445,9.8793,9.8375,9.8723,45300.0
2008-11-10 15:00:00,14.18,14.19,14.02,14.05,47400.0,9.8723,9.8793,9.7609,9.7818,47400.0
2008-11-10 15:10:00,14.06,14.17,13.99,14.0,45400.0,9.7888,9.8653,9.74,9.747,45400.0
2008-11-10 15:20:00,14.01,14.06,13.99,14.0,60300.0,9.754,9.7888,9.74,9.747,60300.0
2008-11-10 15:30:00,14.0,14.12,13.98,13.98,60600.0,9.747,9.8305,9.7331,9.7331,60600.0
2008-11-10 15:40:00,13.98,14.23,13.97,14.21,167100.0,9.7331,9.9071,9.7261,9.8932,167100.0
2008-11-10 15:50:00,14.21,14.27,14.12,14.14,132300.0,9.8932,9.935,9.8305,9.8445,132300.0
2008-11-11 09:30:00,13.5,13.5,12.21,12.54,275600.0,9.3989,9.3989,8.5008,8.7305,275600.0
2008-11-11 09:40:00,12.53,12.57,12.31,12.41,151800.0,8.7236,8.7514,8.5704,8.64,151800.0
2008-11-11 09:50:00,12.4,12.41,12.1,12.1,162100.0,8.633,8.64,8.4242,8.4242,162100.0
2008-11-11 10:00:00,12.1,12.18,11.87,12.01,187100.0,8.4242,8.4799,8.2641,8.3615,187100.0
2008-11-11 10:10:00,12.02,12.11,11.95,12.01,170800.0,8.3685,8.4311,8.3198,8.3615,170800.0
2008-11-11 10:20:00,12.01,12.08,11.93,11.96,99100.0,8.3615,8.4103,8.3058,8.3267,99100.0
2008-11-11 10:30:00,11.95,12.18,11.9,12.16,107100.0,8.3198,8.4799,8.2849,8.466,107100.0
2008-11-11 10:40:00,12.16,12.26,12.04,12.09,197500.0,8.466,8.5356,8.3824,8.4172,197500.0
2008-11-11 10:50:00,12.09,12.11,12.05,12.09,61400.0,8.4172,8.4311,8.3894,8.4172,61400.0
2008-11-11 11:00:00,12.07,12.09,12.0,12.0,109000.0,8.4033,8.4172,8.3546,8.3546,109000.0
2008-11-11 11:10:00,12.0,12.05,12.0,12.02,28800.0,8.3546,8.3894,8.3546,8.3685,28800.0
2008-11-11 11:20:00,12.02,12.08,12.02,12.07,32600.0,8.3685,8.4103,8.3685,8.4033,32600.0
2008-11-11 11:30:00,12.07,12.1,12.05,12.06,36900.0,8.4033,8.4242,8.3894,8.3963,36900.0
2008-11-11 11:40:00,12.06,12.17,12.04,12.05,58700.0,8.3963,8.4729,8.3824,8.3894,58700.0
2008-11-11 11:50:00,12.04,12.06,11.97,12.02,71500.0,8.3824,8.3963,8.3337,8.3685,71500.0
2008-11-11 12:00:00,12.01,12.06,12.0,12.02,31900.0,8.3615,8.3963,8.3546,8.3685,31900.0
2008-11-11 12:10:00,12.01,12.07,12.01,12.06,27900.0,8.3615,8.4033,8.3615,8.3963,27900.0
2008-11-11 12:20:00,12.06,12.07,12.05,12.06,29900.0,8.3963,8.4033,8.3894,8.3963,29900.0
2008-11-11 12:30:00,12.05,12.07,12.05,12.06,35000.0,8.3894,8.4033,8.3894,8.3963,35000.0
2008-11-11 12:40:00,12.06,12.09,12.04,12.05,42600.0,8.3963,8.4172,8.3824,8.3894,42600.0
2008-11-11 12:50:00,12.05,12.13,12.05,12.13,31400.0,8.3894,8.4451,8.3894,8.4451,31400.0
2008-11-11 13:00:00,12.13,12.16,12.11,12.13,37500.0,8.4451,8.466,8.4311,8.4451,37500.0
2008-11-11 13:10:00,12.12,12.13,12.07,12.08,32800.0,8.4381,8.4451,8.4033,8.4103,32800.0
2008-11-11 13:20:00,12.08,12.15,12.06,12.13,50500.0,8.4103,8.459,8.3963,8.4451,50500.0
2008-11-11 13:30:00,12.14,12.16,12.1,12.1,37300.0,8.452,8.466,8.4242,8.4242,37300.0
2008-11-11 13:40:00,12.1,12.22,12.09,12.18,52400.0,8.4242,8.5077,8.4172,8.4799,52400.0
2008-11-11 13:50:00,12.18,12.31,12.18,12.27,150100.0,8.4799,8.5704,8.4799,8.5425,150100.0
2008-11-11 14:00:00,12.27,12.3,12.14,12.15,136600.0,8.5425,8.5634,8.452,8.459,136600.0
2008-11-11 14:10:00,12.15,12.26,12.14,12.26,94300.0,8.459,8.5356,8.452,8.5356,94300.0
2008-11-11 14:20:00,12.27,12.53,12.27,12.51,156500.0,8.5425,8.7236,8.5425,8.7096,156500.0
2008-11-11 14:30:00,12.51,12.52,12.28,12.3,124500.0,8.7096,8.7166,8.5495,8.5634,124500.0
2008-11-11 14:40:00,12.29,12.29,12.14,12.16,154400.0,8.5565,8.5565,8.452,8.466,154400.0
2008-11-11 14:50:00,12.15,12.15,12.02,12.03,147300.0,8.459,8.459,8.3685,8.3754,147300.0
2008-11-11 15:00:00,12.02,12.12,11.98,12.01,226200.0,8.3685,8.4381,8.3406,8.3615,226200.0
2008-11-11 15:10:00,12.0,12.13,12.0,12.12,94800.0,8.3546,8.4451,8.3546,8.4381,94800.0
2008-11-11 15:20:00,12.12,12.18,12.02,12.05,90900.0,8.4381,8.4799,8.3685,8.3894,90900.0
2008-11-11 15:30:00,12.04,12.05,11.81,11.81,150800.0,8.3824,8.3894,8.2223,8.2223,150800.0
2008-11-11 15:40:00,11.82,12.01,11.8,12.01,228400.0,8.2292,8.3615,8.2153,8.3615,228400.0
2008-11-11 15:50:00,12.0,12.03,11.9,11.93,215100.0,8.3546,8.3754,8.2849,8.3058,215100.0
2008-11-12 09:30:00,11.75,11.75,11.26,11.4,110200.0,8.1805,8.1805,7.8394,7.9368,110200.0
2008-11-12 09:40:00,11.4,11.5,11.23,11.41,111100.0,7.9368,8.0065,7.8185,7.9438,111100.0
2008-11-12 09:50:00,11.41,11.46,11.37,11.37,127500.0,7.9438,7.9786,7.9159,7.9159,127500.0
2008-11-12 10:00:00,11.38,11.56,11.35,11.47,141000.0,7.9229,8.0482,7.902,7.9856,141000.0
2008-11-12 10:10:00,11.47,11.72,11.47,11.62,71300.0,7.9856,8.1596,7.9856,8.09,71300.0
2008-11-12 10:20:00,11.62,11.69,11.55,11.56,74600.0,8.09,8.1387,8.0413,8.0482,74600.0
2008-11-12 10:30:00,11.56,11.6,11.49,11.55,59400.0,8.0482,8.0761,7.9995,8.0413,59400.0
2008-11-12 10:40:00,11.56,11.57,11.5,11.52,62100.0,8.0482,8.0552,8.0065,8.0204,62100.0
2008-11-12 10:50:00,11.53,11.55,11.43,11.46,68900.0,8.0273,8.0413,7.9577,7.9786,68900.0
2008-11-12 11:00:00,11.46,11.46,11.38,11.43,40100.0,7.9786,7.9786,7.9229,7.9577,40100.0
2008-11-12 11:10:00,11.43,11.44,11.31,11.34,50700.0,7.9577,7.9647,7.8742,7.8951,50700.0
2008-11-12 11:20:00,11.35,11.46,11.34,11.4,30400.0,7.902,7.9786,7.8951,7.9368,30400.0
2008-11-12 11:30:00,11.4,11.42,11.35,11.4,46200.0,7.9368,7.9508,7.902,7.9368,46200.0
2008-11-12 11:40:00,11.39,11.48,11.39,11.46,54000.0,7.9299,7.9925,7.9299,7.9786,54000.0
2008-11-12 11:50:00,11.47,11.5,11.46,11.5,54500.0,7.9856,8.0065,7.9786,8.0065,54500.0
2008-11-12 12:00:00,11.5,11.52,11.44,11.51,58400.0,8.0065,8.0204,7.9647,8.0134,58400.0
2008-11-12 12:10:00,11.51,11.54,11.5,11.53,18400.0,8.0134,8.0343,8.0065,8.0273,18400.0
2008-11-12 12:20:00,11.53,11.59,11.52,11.53,38300.0,8.0273,8.0691,8.0204,8.0273,38300.0
2008-11-12 12:30:00,11.53,11.64,11.52,11.62,45200.0,8.0273,8.1039,8.0204,8.09,45200.0
2008-11-12 12:40:00,11.62,11.64,11.62,11.64,19700.0,8.09,8.1039,8.09,8.1039,19700.0
2008-11-12 12:50:00,11.64,11.68,11.62,11.68,15000.0,8.1039,8.1318,8.09,8.1318,15000.0
2008-11-12 13:00:00,11.68,11.74,11.67,11.71,38700.0,8.1318,8.1735,8.1248,8.1527,38700.0
2008-11-12 13:10:00,11.71,11.76,11.68,11.73,80400.0,8.1527,8.1875,8.1318,8.1666,80400.0
2008-11-12 13:20:00,11.73,11.73,11.66,11.68,29400.0,8.1666,8.1666,8.1178,8.1318,29400.0
2008-11-12 13:30:00,11.67,11.72,11.63,11.71,44900.0,8.1248,8.1596,8.097,8.1527,44900.0
2008-11-12 13:40:00,11.71,11.71,11.64,11.67,49200.0,8.1527,8.1527,8.1039,8.1248,49200.0
2008-11-12 13:50:00,11.66,11.66,11.54,11.54,27100.0,8.1178,8.1178,8.0343,8.0343,27100.0
2008-11-12 14:00:00,11.55,11.55,11.43,11.44,54300.0,8.0413,8.0413,7.9577,7.9647,54300.0
2008-11-12 14:10:00,11.44,11.54,11.43,11.53,93700.0,7.9647,8.0343,7.9577,8.0273,93700.0
2008-11-12 14:20:00,11.54,11.61,11.53,11.6,91700.0,8.0343,8.083,8.0273,8.0761,91700.0
2008-11-12 14:30:00,11.61,11.65,11.55,11.55,62100.0,8.083,8.1109,8.0413,8.0413,62100.0
2008-11-12 14:40:00,11.56,11.63,11.52,11.6,79600.0,8.0482,8.097,8.0204,8.0761,79600.0
2008-11-12 14:50:00,11.6,11.63,11.56,11.57,85900.0,8.0761,8.097,8.0482,8.0552,85900.0
2008-11-12 15:00:00,11.58,11.58,11.48,11.51,132600.0,8.0622,8.0622,7.9925,8.0134,132600.0
2008-11-12 15:10:00,11.52,11.64,11.51,11.64,130100.0,8.0204,8.1039,8.0134,8.1039,130100.0
2008-11-12 15:20:00,11.64,11.65,11.5,11.52,126200.0,8.1039,8.1109,8.0065,8.0204,126200.0
2008-11-12 15:30:00,11.52,11.58,11.52,11.55,124400.0,8.0204,8.0622,8.0204,8.0413,124400.0
2008-11-12 15:40:00,11.54,11.55,11.41,11.41,166600.0,8.0343,8.0413,7.9438,7.9438,166600.0
2008-11-12 15:50:00,11.4,11.46,11.27,11.34,315400.0,7.9368,7.9786,7.8463,7.8951,315400.0
2008-11-13 09:30:00,11.5,11.64,11.24,11.24,98400.0,8.0065,8.1039,7.8254,7.8254,98400.0
2008-11-13 09:40:00,11.25,11.26,11.06,11.07,68200.0,7.8324,7.8394,7.7001,7.7071,68200.0
2008-11-13 09:50:00,11.08,11.2,11.0,11.0,71600.0,7.714,7.7976,7.6583,7.6583,71600.0
2008-11-13 10:00:00,11.0,11.27,11.0,11.25,119900.0,7.6583,7.8463,7.6583,7.8324,119900.0
2008-11-13 10:10:00,11.26,11.3,11.2,11.2,97300.0,7.8394,7.8672,7.7976,7.7976,97300.0
2008-11-13 10:20:00,11.2,11.39,11.18,11.25,121800.0,7.7976,7.9299,7.7837,7.8324,121800.0
2008-11-13 10:30:00,11.26,11.26,11.18,11.21,63900.0,7.8394,7.8394,7.7837,7.8046,63900.0
2008-11-13 10:40:00,11.19,11.24,11.09,11.1,43800.0,7.7906,7.8254,7.721,7.728,43800.0
2008-11-13 10:50:00,11.09,11.16,11.09,11.14,33000.0,7.721,7.7697,7.721,7.7558,33000.0
2008-11-13 11:00:00,11.14,11.16,11.04,11.05,48700.0,7.7558,7.7697,7.6862,7.6932,48700.0
2008-11-13 11:10:00,11.05,11.1,11.03,11.06,32200.0,7.6932,7.728,7.6792,7.7001,32200.0
2008-11-13 11:20:00,11.06,11.14,11.06,11.14,36000.0,7.7001,7.7558,7.7001,7.7558,36000.0
2008-11-13 11:30:00,11.14,11.15,10.95,10.96,37300.0,7.7558,7.7628,7.6235,7.6305,37300.0
2008-11-13 11:40:00,10.96,11.02,10.96,10.97,31200.0,7.6305,7.6723,7.6305,7.6375,31200.0
2008-11-13 11:50:00,10.97,11.01,10.95,11.01,28100.0,7.6375,7.6653,7.6235,7.6653,28100.0
2008-11-13 12:00:00,11.0,11.05,10.99,11.05,26400.0,7.6583,7.6932,7.6514,7.6932,26400.0
2008-11-13 12:10:00,11.05,11.05,10.98,10.98,18100.0,7.6932,7.6932,7.6444,7.6444,18100.0
2008-11-13 12:20:00,10.99,11.0,10.94,11.0,47800.0,7.6514,7.6583,7.6166,7.6583,47800.0
2008-11-13 12:30:00,11.01,11.01,10.95,10.99,38200.0,7.6653,7.6653,7.6235,7.6514,38200.0
2008-11-13 12:40:00,10.99,11.02,10.96,10.96,63600.0,7.6514,7.6723,7.6305,7.6305,63600.0
2008-11-13 12:50:00,10.96,10.97,10.74,10.75,102800.0,7.6305,7.6375,7.4773,7.4843,102800.0
2008-11-13 13:00:00,10.75,10.86,10.73,10.85,164400.0,7.4843,7.5609,7.4704,7.5539,164400.0
2008-11-13 13:10:00,10.87,11.23,10.86,11.19,137800.0,7.5678,7.8185,7.5609,7.7906,137800.0
2008-11-13 13:20:00,11.18,11.25,11.05,11.24,75000.0,7.7837,7.8324,7.6932,7.8254,75000.0
2008-11-13 13:30:00,11.25,11.38,11.21,11.36,63600.0,7.8324,7.9229,7.8046,7.909,63600.0
2008-11-13 13:40:00,11.36,11.4,11.21,11.23,86700.0,7.909,7.9368,7.8046,7.8185,86700.0
2008-11-13 13:50:00,11.23,11.5,11.21,11.27,88700.0,7.8185,8.0065,7.8046,7.8463,88700.0
2008-11-13 14:00:00,11.26,11.4,11.26,11.35,80600.0,7.8394,7.9368,7.8394,7.902,80600.0
2008-11-13 14:10:00,11.35,11.72,11.35,11.67,173900.0,7.902,8.1596,7.902,8.1248,173900.0
2008-11-13 14:20:00,11.67,12.39,11.66,12.34,399200.0,8.1248,8.6261,8.1178,8.5913,399200.0
2008-11-13 14:30:00,12.3,12.45,12.04,12.36,142200.0,8.5634,8.6679,8.3824,8.6052,142200.0
2008-11-13 14:40:00,12.36,12.46,12.16,12.38,103200.0,8.6052,8.6748,8.466,8.6191,103200.0
2008-11-13 14:50:00,12.37,12.44,12.23,12.24,98100.0,8.6122,8.6609,8.5147,8.5217,98100.0
2008-11-13 15:00:00,12.22,12.34,12.05,12.06,147200.0,8.5077,8.5913,8.3894,8.3963,147200.0
2008-11-13 15:10:00,12.07,12.44,12.07,12.4,133900.0,8.4033,8.6609,8.4033,8.633,133900.0
2008-11-13 15:20:00,12.41,12.63,12.37,12.62,226400.0,8.64,8.7932,8.6122,8.7862,226400.0
2008-11-13 15:30:00,12.63,12.71,12.55,12.61,138000.0,8.7932,8.8489,8.7375,8.7793,138000.0
2008-11-13 15:40:00,12.63,12.96,12.61,12.8,230800.0,8.7932,9.0229,8.7793,8.9115,230800.0
2008-11-13 15:50:00,12.8,12.96,12.76,12.92,331400.0,8.9115,9.0229,8.8837,8.9951,331400.0
2008-11-14 09:30:00,12.8,12.93,12.67,12.85,53600.0,8.9115,9.002,8.821,8.9463,53600.0
2008-11-14 09:40:00,12.85,13.11,12.77,12.96,27200.0,8.9463,9.1274,8.8906,9.0229,27200.0
2008-11-14 09:50:00,12.96,13.14,12.96,13.06,37900.0,9.0229,9.1482,9.0229,9.0925,37900.0
2008-11-14 10:00:00,13.06,13.06,12.7,12.73,53400.0,9.0925,9.0925,8.8419,8.8628,53400.0
2008-11-14 10:10:00,12.73,12.83,12.66,12.66,37500.0,8.8628,8.9324,8.8141,8.8141,37500.0
2008-11-14 10:20:00,12.62,12.69,12.53,12.65,28500.0,8.7862,8.8349,8.7236,8.8071,28500.0
2008-11-14 10:30:00,12.62,12.62,12.4,12.41,32400.0,8.7862,8.7862,8.633,8.64,32400.0
2008-11-14 10:40:00,12.39,12.6,12.33,12.6,40300.0,8.6261,8.7723,8.5843,8.7723,40300.0
2008-11-14 10:50:00,12.61,12.65,12.48,12.48,22400.0,8.7793,8.8071,8.6887,8.6887,22400.0
2008-11-14 11:00:00,12.48,12.48,12.31,12.33,25800.0,8.6887,8.6887,8.5704,8.5843,25800.0
2008-11-14 11:10:00,12.34,12.54,12.27,12.54,30200.0,8.5913,8.7305,8.5425,8.7305,30200.0
2008-11-14 11:20:00,12.53,12.53,12.36,12.42,51900.0,8.7236,8.7236,8.6052,8.647,51900.0
2008-11-14 11:30:00,12.4,12.41,12.33,12.34,47400.0,8.633,8.64,8.5843,8.5913,47400.0
2008-11-14 11:40:00,12.33,12.33,12.18,12.24,43500.0,8.5843,8.5843,8.4799,8.5217,43500.0
2008-11-14 11:50:00,12.25,12.3,12.13,12.15,53200.0,8.5286,8.5634,8.4451,8.459,53200.0
2008-11-14 12:00:00,12.15,12.15,12.03,12.13,27500.0,8.459,8.459,8.3754,8.4451,27500.0
2008-11-14 12:10:00,12.12,12.3,12.11,12.2,41800.0,8.4381,8.5634,8.4311,8.4938,41800.0
2008-11-14 12:20:00,12.2,12.39,12.2,12.39,35600.0,8.4938,8.6261,8.4938,8.6261,35600.0
2008-11-14 12:30:00,12.38,12.42,12.22,12.42,27800.0,8.6191,8.647,8.5077,8.647,27800.0
2008-11-14 12:40:00,12.43,12.43,12.39,12.42,17000.0,8.6539,8.6539,8.6261,8.647,17000.0
2008-11-14 12:50:00,12.42,12.55,12.41,12.53,28200.0,8.647,8.7375,8.64,8.7236,28200.0
2008-11-14 13:00:00,12.54,12.54,12.39,12.39,34900.0,8.7305,8.7305,8.6261,8.6261,34900.0
2008-11-14 13:10:00,12.4,12.4,12.27,12.28,21200.0,8.633,8.633,8.5425,8.5495,21200.0
2008-11-14 13:20:00,12.28,12.49,12.24,12.49,32800.0,8.5495,8.6957,8.5217,8.6957,32800.0
2008-11-14 13:30:00,12.49,12.54,12.32,12.41,33400.0,8.6957,8.7305,8.5773,8.64,33400.0
2008-11-14 13:40:00,12.4,12.47,12.25,12.32,23500.0,8.633,8.6818,8.5286,8.5773,23500.0
2008-11-14 13:50:00,12.32,12.38,12.29,12.29,34900.0,8.5773,8.6191,8.5565,8.5565,34900.0
2008-11-14 14:00:00,12.29,12.48,12.24,12.42,44800.0,8.5565,8.6887,8.5217,8.647,44800.0
2008-11-14 14:10:00,12.43,12.57,12.35,12.57,37300.0,8.6539,8.7514,8.5982,8.7514,37300.0
2008-11-14 14:20:00,12.59,12.59,12.44,12.48,58100.0,8.7653,8.7653,8.6609,8.6887,58100.0
2008-11-14 14:30:00,12.47,12.6,12.38,12.51,59200.0,8.6818,8.7723,8.6191,8.7096,59200.0
2008-11-14 14:40:00,12.51,12.75,12.47,12.54,67100.0,8.7096,8.8767,8.6818,8.7305,67100.0
2008-11-14 14:50:00,12.53,12.79,12.5,12.79,60900.0,8.7236,8.9046,8.7027,8.9046,60900.0
2008-11-14 15:00:00,12.81,12.86,12.62,12.82,42800.0,8.9185,8.9533,8.7862,8.9255,42800.0
2008-11-14 15:10:00,12.79,12.81,12.51,12.52,63400.0,8.9046,8.9185,8.7096,8.7166,63400.0
2008-11-14 15:20:00,12.51,12.63,12.39,12.47,62600.0,8.7096,8.7932,8.6261,8.6818,62600.0
2008-11-14 15:30:00,12.46,12.47,12.16,12.26,139400.0,8.6748,8.6818,8.466,8.5356,139400.0
2008-11-14 15:40:00,12.26,12.27,12.09,12.16,92800.0,8.5356,8.5425,8.4172,8.466,92800.0
2008-11-14 15:50:00,12.16,12.21,12.0,12.01,119300.0,8.466,8.5008,8.3546,8.3615,119300.0
2008-11-17 09:30:00,11.93,11.93,11.61,11.67,82600.0,8.3058,8.3058,8.083,8.1248,82600.0
2008-11-17 09:40:00,11.65,11.65,11.35,11.4,89500.0,8.1109,8.1109,7.902,7.9368,89500.0
2008-11-17 09:50:00,11.41,11.53,11.39,11.42,152800.0,7.9438,8.0273,7.9299,7.9508,152800.0
2008-11-17 10:00:00,11.41,11.41,11.22,11.4,126800.0,7.9438,7.9438,7.8115,7.9368,126800.0
2008-11-17 10:10:00,11.41,11.44,11.22,11.24,112400.0,7.9438,7.9647,7.8115,7.8254,112400.0
2008-11-17 10:20:00,11.22,11.39,11.22,11.33,119400.0,7.8115,7.9299,7.8115,7.8881,119400.0
2008-11-17 10:30:00,11.33,11.41,11.3,11.38,42900.0,7.8881,7.9438,7.8672,7.9229,42900.0
2008-11-17 10:40:00,11.39,11.44,11.3,11.31,32000.0,7.9299,7.9647,7.8672,7.8742,32000.0
2008-11-17 10:50:00,11.3,11.45,11.28,11.43,96200.0,7.8672,7.9716,7.8533,7.9577,96200.0
2008-11-17 11:00:00,11.44,11.47,11.43,11.44,68700.0,7.9647,7.9856,7.9577,7.9647,68700.0
2008-11-17 11:10:00,11.44,11.49,11.4,11.43,71700.0,7.9647,7.9995,7.9368,7.9577,71700.0
2008-11-17 11:20:00,11.43,11.48,11.42,11.45,85200.0,7.9577,7.9925,7.9508,7.9716,85200.0
2008-11-17 11:30:00,11.45,11.48,11.42,11.45,56800.0,7.9716,7.9925,7.9508,7.9716,56800.0
2008-11-17 11:40:00,11.46,11.58,11.41,11.58,57100.0,7.9786,8.0622,7.9438,8.0622,57100.0
2008-11-17 11:50:00,11.57,11.62,11.5,11.57,84600.0,8.0552,8.09,8.0065,8.0552,84600.0
2008-11-17 12:00:00,11.58,11.6,11.53,11.59,27900.0,8.0622,8.0761,8.0273,8.0691,27900.0
2008-11-17 12:10:00,11.6,11.64,11.53,11.59,42600.0,8.0761,8.1039,8.0273,8.0691,42600.0
2008-11-17 12:20:00,11.59,11.6,11.56,11.6,37200.0,8.0691,8.0761,8.0482,8.0761,37200.0
2008-11-17 12:30:00,11.61,11.65,11.49,11.49,117600.0,8.083,8.1109,7.9995,7.9995,117600.0
2008-11-17 12:40:00,11.49,11.61,11.46,11.59,46700.0,7.9995,8.083,7.9786,8.0691,46700.0
2008-11-17 12:50:00,11.59,11.59,11.49,11.49,56400.0,8.0691,8.0691,7.9995,7.9995,56400.0
2008-11-17 13:00:00,11.47,11.52,11.43,11.5,44000.0,7.9856,8.0204,7.9577,8.0065,44000.0
2008-11-17 13:10:00,11.51,11.53,11.42,11.43,21900.0,8.0134,8.0273,7.9508,7.9577,21900.0
2008-11-17 13:20:00,11.43,11.54,11.41,11.5,29600.0,7.9577,8.0343,7.9438,8.0065,29600.0
2008-11-17 13:30:00,11.5,11.51,11.4,11.41,27800.0,8.0065,8.0134,7.9368,7.9438,27800.0
2008-11-17 13:40:00,11.41,11.43,11.4,11.43,22900.0,7.9438,7.9577,7.9368,7.9577,22900.0
2008-11-17 13:50:00,11.43,11.49,11.4,11.44,26500.0,7.9577,7.9995,7.9368,7.9647,26500.0
2008-11-17 14:00:00,11.44,11.48,11.39,11.48,106200.0,7.9647,7.9925,7.9299,7.9925,106200.0
2008-11-17 14:10:00,11.48,11.56,11.41,11.42,529100.0,7.9925,8.0482,7.9438,7.9508,529100.0
2008-11-17 14:20:00,11.42,11.52,11.38,11.4,120100.0,7.9508,8.0204,7.9229,7.9368,120100.0
2008-11-17 14:30:00,11.4,11.48,11.35,11.47,167200.0,7.9368,7.9925,7.902,7.9856,167200.0
2008-11-17 14:40:00,11.45,11.47,11.37,11.39,54800.0,7.9716,7.9856,7.9159,7.9299,54800.0
2008-11-17 14:50:00,11.38,11.44,11.36,11.37,67100.0,7.9229,7.9647,7.909,7.9159,67100.0
2008-11-17 15:00:00,11.37,11.48,11.36,11.42,47700.0,7.9159,7.9925,7.909,7.9508,47700.0
2008-11-17 15:10:00,11.42,11.52,11.35,11.45,32500.0,7.9508,8.0204,7.902,7.9716,32500.0
2008-11-17 15:20:00,11.45,11.48,11.34,11.39,54400.0,7.9716,7.9925,7.8951,7.9299,54400.0
2008-11-17 15:30:00,11.39,11.41,11.24,11.26,167300.0,7.9299,7.9438,7.8254,7.8394,167300.0
2008-11-17 15:40:00,11.27,11.37,11.24,11.26,92600.0,7.8463,7.9159,7.8254,7.8394,92600.0
2008-11-17 15:50:00,11.25,11.32,11.23,11.25,163700.0,7.8324,7.8811,7.8185,7.8324,163700.0
2008-11-18 09:30:00,11.24,11.55,11.15,11.5,37200.0,7.8254,8.0413,7.7628,8.0065,37200.0
2008-11-18 09:40:00,11.51,11.56,11.23,11.24,48600.0,8.0134,8.0482,7.8185,7.8254,48600.0
2008-11-18 09:50:00,11.24,11.25,11.03,11.13,68600.0,7.8254,7.8324,7.6792,7.7489,68600.0
2008-11-18 10:00:00,11.13,11.14,11.01,11.05,60700.0,7.7489,7.7558,7.6653,7.6932,60700.0
2008-11-18 10:10:00,11.04,11.27,11.04,11.19,127800.0,7.6862,7.8463,7.6862,7.7906,127800.0
2008-11-18 10:20:00,11.2,11.26,11.11,11.26,126400.0,7.7976,7.8394,7.7349,7.8394,126400.0
2008-11-18 10:30:00,11.26,11.26,11.14,11.19,78600.0,7.8394,7.8394,7.7558,7.7906,78600.0
2008-11-18 10:40:00,11.18,11.21,11.07,11.14,41200.0,7.7837,7.8046,7.7071,7.7558,41200.0
2008-11-18 10:50:00,11.13,11.15,11.05,11.06,29500.0,7.7489,7.7628,7.6932,7.7001,29500.0
2008-11-18 11:00:00,11.06,11.06,10.94,10.96,49900.0,7.7001,7.7001,7.6166,7.6305,49900.0
2008-11-18 11:10:00,10.95,11.0,10.93,10.95,33100.0,7.6235,7.6583,7.6096,7.6235,33100.0
2008-11-18 11:20:00,10.95,10.98,10.84,10.89,87200.0,7.6235,7.6444,7.547,7.5818,87200.0
2008-11-18 11:30:00,10.88,10.91,10.86,10.89,52600.0,7.5748,7.5957,7.5609,7.5818,52600.0
2008-11-18 11:40:00,10.89,10.9,10.81,10.85,47700.0,7.5818,7.5887,7.5261,7.5539,47700.0
2008-11-18 11:50:00,10.85,10.91,10.83,10.89,82500.0,7.5539,7.5957,7.54,7.5818,82500.0
2008-11-18 12:00:00,10.89,10.93,10.86,10.89,25400.0,7.5818,7.6096,7.5609,7.5818,25400.0
2008-11-18 12:10:00,10.89,10.89,10.72,10.72,111000.0,7.5818,7.5818,7.4634,7.4634,111000.0
2008-11-18 12:20:00,10.71,10.75,10.64,10.68,101200.0,7.4564,7.4843,7.4077,7.4356,101200.0
2008-11-18 12:30:00,10.67,10.7,10.63,10.68,72700.0,7.4286,7.4495,7.4007,7.4356,72700.0
2008-11-18 12:40:00,10.67,10.67,10.53,10.54,72100.0,7.4286,7.4286,7.3311,7.3381,72100.0
2008-11-18 12:50:00,10.54,10.61,10.49,10.6,103800.0,7.3381,7.3868,7.3033,7.3799,103800.0
2008-11-18 13:00:00,10.59,10.6,10.46,10.48,63500.0,7.3729,7.3799,7.2824,7.2963,63500.0
2008-11-18 13:10:00,10.48,10.54,10.43,10.46,91500.0,7.2963,7.3381,7.2615,7.2824,91500.0
2008-11-18 13:20:00,10.46,10.47,10.38,10.43,92900.0,7.2824,7.2894,7.2267,7.2615,92900.0
2008-11-18 13:30:00,10.43,10.44,10.27,10.29,106400.0,7.2615,7.2685,7.1501,7.164,106400.0
2008-11-18 13:40:00,10.3,10.32,10.16,10.19,113500.0,7.171,7.1849,7.0735,7.0944,113500.0
2008-11-18 13:50:00,10.2,10.35,10.19,10.35,98400.0,7.1014,7.2058,7.0944,7.2058,98400.0
2008-11-18 14:00:00,10.34,10.35,10.2,10.22,70400.0,7.1988,7.2058,7.1014,7.1153,70400.0
2008-11-18 14:10:00,10.21,10.34,10.2,10.29,76100.0,7.1083,7.1988,7.1014,7.164,76100.0
2008-11-18 14:20:00,10.29,10.35,10.27,10.3,58200.0,7.164,7.2058,7.1501,7.171,58200.0
2008-11-18 14:30:00,10.3,10.32,10.19,10.22,63200.0,7.171,7.1849,7.0944,7.1153,63200.0
2008-11-18 14:40:00,10.22,10.29,10.2,10.21,79000.0,7.1153,7.164,7.1014,7.1083,79000.0
2008-11-18 14:50:00,10.21,10.22,10.15,10.16,77300.0,7.1083,7.1153,7.0666,7.0735,77300.0
2008-11-18 15:00:00,10.17,10.2,10.1,10.2,217900.0,7.0805,7.1014,7.0318,7.1014,217900.0
2008-11-18 15:10:00,10.2,10.25,10.07,10.15,191400.0,7.1014,7.1362,7.0109,7.0666,191400.0
2008-11-18 15:20:00,10.15,10.15,9.97,10.13,238300.0,7.0666,7.0666,6.9412,7.0526,238300.0
2008-11-18 15:30:00,10.13,10.27,9.99,10.25,189300.0,7.0526,7.1501,6.9552,7.1362,189300.0
2008-11-18 15:40:00,10.25,10.3,10.18,10.24,259900.0,7.1362,7.171,7.0875,7.1292,259900.0
2008-11-18 15:50:00,10.24,10.3,10.19,10.25,251300.0,7.1292,7.171,7.0944,7.1362,251300.0
2008-11-19 09:30:00,10.0,10.44,10.0,10.25,116300.0,6.9621,7.2685,6.9621,7.1362,116300.0
2008-11-19 09:40:00,10.25,10.26,9.95,10.05,101600.0,7.1362,7.1432,6.9273,6.9969,101600.0
2008-11-19 09:50:00,10.05,10.12,9.99,10.0,98000.0,6.9969,7.0457,6.9552,6.9621,98000.0
2008-11-19 10:00:00,10.0,10.1,9.97,10.09,93400.0,6.9621,7.0318,6.9412,7.0248,93400.0
2008-11-19 10:10:00,10.09,10.1,9.99,9.99,65400.0,7.0248,7.0318,6.9552,6.9552,65400.0
2008-11-19 10:20:00,9.98,10.01,9.9,9.99,104700.0,6.9482,6.9691,6.8925,6.9552,104700.0
2008-11-19 10:30:00,9.99,10.02,9.85,9.85,110400.0,6.9552,6.9761,6.8577,6.8577,110400.0
2008-11-19 10:40:00,9.85,9.85,9.66,9.67,70900.0,6.8577,6.8577,6.7254,6.7324,70900.0
2008-11-19 10:50:00,9.66,9.66,9.51,9.54,127600.0,6.7254,6.7254,6.621,6.6419,127600.0
2008-11-19 11:00:00,9.54,9.67,9.54,9.64,50600.0,6.6419,6.7324,6.6419,6.7115,50600.0
2008-11-19 11:10:00,9.64,9.7,9.61,9.65,51500.0,6.7115,6.7533,6.6906,6.7185,51500.0
2008-11-19 11:20:00,9.65,9.65,9.61,9.62,49500.0,6.7185,6.7185,6.6906,6.6976,49500.0
2008-11-19 11:30:00,9.62,9.64,9.57,9.62,91700.0,6.6976,6.7115,6.6628,6.6976,91700.0
2008-11-19 11:40:00,9.62,9.69,9.59,9.62,49400.0,6.6976,6.7463,6.6767,6.6976,49400.0
2008-11-19 11:50:00,9.63,9.74,9.63,9.68,41800.0,6.7045,6.7811,6.7045,6.7393,41800.0
2008-11-19 12:00:00,9.68,9.72,9.6,9.66,66700.0,6.7393,6.7672,6.6836,6.7254,66700.0
2008-11-19 12:10:00,9.66,9.66,9.55,9.55,26600.0,6.7254,6.7254,6.6488,6.6488,26600.0
2008-11-19 12:20:00,9.56,9.6,9.55,9.59,27700.0,6.6558,6.6836,6.6488,6.6767,27700.0
2008-11-19 12:30:00,9.59,9.67,9.58,9.67,13700.0,6.6767,6.7324,6.6697,6.7324,13700.0
2008-11-19 12:40:00,9.67,9.73,9.67,9.7,29600.0,6.7324,6.7742,6.7324,6.7533,29600.0
2008-11-19 12:50:00,9.7,9.76,9.68,9.74,35000.0,6.7533,6.795,6.7393,6.7811,35000.0
2008-11-19 13:00:00,9.75,9.75,9.68,9.69,62000.0,6.7881,6.7881,6.7393,6.7463,62000.0
2008-11-19 13:10:00,9.68,9.71,9.67,9.68,20000.0,6.7393,6.7602,6.7324,6.7393,20000.0
2008-11-19 13:20:00,9.68,9.72,9.67,9.7,30900.0,6.7393,6.7672,6.7324,6.7533,30900.0
2008-11-19 13:30:00,9.69,9.71,9.63,9.65,35600.0,6.7463,6.7602,6.7045,6.7185,35600.0
2008-11-19 13:40:00,9.65,9.69,9.64,9.68,29600.0,6.7185,6.7463,6.7115,6.7393,29600.0
2008-11-19 13:50:00,9.68,9.69,9.63,9.68,50000.0,6.7393,6.7463,6.7045,6.7393,50000.0
2008-11-19 14:00:00,9.68,9.68,9.6,9.62,42800.0,6.7393,6.7393,6.6836,6.6976,42800.0
2008-11-19 14:10:00,9.61,9.67,9.59,9.59,27400.0,6.6906,6.7324,6.6767,6.6767,27400.0
2008-11-19 14:20:00,9.59,9.68,9.56,9.59,35400.0,6.6767,6.7393,6.6558,6.6767,35400.0
2008-11-19 14:30:00,9.59,9.65,9.51,9.64,104500.0,6.6767,6.7185,6.621,6.7115,104500.0
2008-11-19 14:40:00,9.64,9.94,9.63,9.87,153700.0,6.7115,6.9204,6.7045,6.8716,153700.0
2008-11-19 14:50:00,9.89,9.96,9.84,9.92,134200.0,6.8856,6.9343,6.8507,6.9064,134200.0
2008-11-19 15:00:00,9.92,9.92,9.77,9.9,110300.0,6.9064,6.9064,6.802,6.8925,110300.0
2008-11-19 15:10:00,9.9,10.16,9.86,10.0,344000.0,6.8925,7.0735,6.8647,6.9621,344000.0
2008-11-19 15:20:00,10.01,10.01,9.78,9.84,109900.0,6.9691,6.9691,6.809,6.8507,109900.0
2008-11-19 15:30:00,9.84,9.86,9.69,9.69,98500.0,6.8507,6.8647,6.7463,6.7463,98500.0
2008-11-19 15:40:00,9.7,9.75,9.53,9.59,94400.0,6.7533,6.7881,6.6349,6.6767,94400.0
2008-11-19 15:50:00,9.59,9.61,9.53,9.59,139400.0,6.6767,6.6906,6.6349,6.6767,139400.0
2008-11-20 09:30:00,9.46,10.25,9.46,9.95,160700.0,6.5862,7.1362,6.5862,6.9273,160700.0
2008-11-20 09:40:00,9.93,9.99,9.64,9.88,221900.0,6.9134,6.9552,6.7115,6.8786,221900.0
2008-11-20 09:50:00,9.89,9.92,9.8,9.81,189400.0,6.8856,6.9064,6.8229,6.8299,189400.0
2008-11-20 10:00:00,9.81,9.88,9.72,9.88,165700.0,6.8299,6.8786,6.7672,6.8786,165700.0
2008-11-20 10:10:00,9.88,9.88,9.6,9.62,271600.0,6.8786,6.8786,6.6836,6.6976,271600.0
2008-11-20 10:20:00,9.62,9.94,9.62,9.84,195300.0,6.6976,6.9204,6.6976,6.8507,195300.0
2008-11-20 10:30:00,9.83,9.91,9.74,9.75,122900.0,6.8438,6.8995,6.7811,6.7881,122900.0
2008-11-20 10:40:00,9.76,10.1,9.72,10.03,165000.0,6.795,7.0318,6.7672,6.983,165000.0
2008-11-20 10:50:00,10.03,10.09,9.92,10.09,159900.0,6.983,7.0248,6.9064,7.0248,159900.0
2008-11-20 11:00:00,10.1,10.27,10.04,10.05,98000.0,7.0318,7.1501,6.99,6.9969,98000.0
2008-11-20 11:10:00,10.04,10.24,9.95,10.08,84200.0,6.99,7.1292,6.9273,7.0178,84200.0
2008-11-20 11:20:00,10.08,10.1,9.91,10.05,74800.0,7.0178,7.0318,6.8995,6.9969,74800.0
2008-11-20 11:30:00,10.04,10.06,9.87,10.0,102500.0,6.99,7.0039,6.8716,6.9621,102500.0
2008-11-20 11:40:00,9.99,10.07,9.95,9.98,45200.0,6.9552,7.0109,6.9273,6.9482,45200.0
2008-11-20 11:50:00,9.97,9.97,9.88,9.93,75200.0,6.9412,6.9412,6.8786,6.9134,75200.0
2008-11-20 12:00:00,9.92,10.07,9.85,10.01,182200.0,6.9064,7.0109,6.8577,6.9691,182200.0
2008-11-20 12:10:00,10.01,10.24,10.0,10.2,110100.0,6.9691,7.1292,6.9621,7.1014,110100.0
2008-11-20 12:20:00,10.21,10.32,10.21,10.31,83200.0,7.1083,7.1849,7.1083,7.178,83200.0
2008-11-20 12:30:00,10.31,10.4,10.17,10.21,72000.0,7.178,7.2406,7.0805,7.1083,72000.0
2008-11-20 12:40:00,10.22,10.3,10.13,10.29,54600.0,7.1153,7.171,7.0526,7.164,54600.0
2008-11-20 12:50:00,10.29,10.36,10.04,10.05,60900.0,7.164,7.2128,6.99,6.9969,60900.0
2008-11-20 13:00:00,10.06,10.1,9.98,10.03,51600.0,7.0039,7.0318,6.9482,6.983,51600.0
2008-11-20 13:10:00,10.04,10.11,9.96,10.0,97500.0,6.99,7.0387,6.9343,6.9621,97500.0
2008-11-20 13:20:00,10.0,10.03,9.88,9.94,143400.0,6.9621,6.983,6.8786,6.9204,143400.0
2008-11-20 13:30:00,9.94,10.05,9.87,9.94,73300.0,6.9204,6.9969,6.8716,6.9204,73300.0
2008-11-20 13:40:00,9.93,10.08,9.92,10.01,53200.0,6.9134,7.0178,6.9064,6.9691,53200.0
2008-11-20 13:50:00,10.01,10.08,9.99,10.07,55700.0,6.9691,7.0178,6.9552,7.0109,55700.0
2008-11-20 14:00:00,10.07,10.1,9.91,9.96,61800.0,7.0109,7.0318,6.8995,6.9343,61800.0
2008-11-20 14:10:00,9.96,10.0,9.81,9.84,42000.0,6.9343,6.9621,6.8299,6.8507,42000.0
2008-11-20 14:20:00,9.85,10.0,9.83,9.84,87100.0,6.8577,6.9621,6.8438,6.8507,87100.0
2008-11-20 14:30:00,9.85,9.9,9.8,9.87,53900.0,6.8577,6.8925,6.8229,6.8716,53900.0
2008-11-20 14:40:00,9.87,9.89,9.82,9.83,61300.0,6.8716,6.8856,6.8368,6.8438,61300.0
2008-11-20 14:50:00,9.83,9.88,9.76,9.86,71600.0,6.8438,6.8786,6.795,6.8647,71600.0
2008-11-20 15:00:00,9.84,9.97,9.84,9.96,152200.0,6.8507,6.9412,6.8507,6.9343,152200.0
2008-11-20 15:10:00,9.96,10.01,9.8,9.85,171500.0,6.9343,6.9691,6.8229,6.8577,171500.0
2008-11-20 15:20:00,9.84,9.85,9.66,9.69,105300.0,6.8507,6.8577,6.7254,6.7463,105300.0
2008-11-20 15:30:00,9.69,9.75,9.63,9.69,166300.0,6.7463,6.7881,6.7045,6.7463,166300.0
2008-11-20 15:40:00,9.68,9.77,9.61,9.72,174800.0,6.7393,6.802,6.6906,6.7672,174800.0
2008-11-20 15:50:00,9.72,9.72,9.62,9.64,260300.0,6.7672,6.7672,6.6976,6.7115,260300.0
2008-11-21 09:30:00,9.89,9.89,9.59,9.65,106000.0,6.8856,6.8856,6.6767,6.7185,106000.0
2008-11-21 09:40:00,9.64,9.84,9.51,9.73,73400.0,6.7115,6.8507,6.621,6.7742,73400.0
2008-11-21 09:50:00,9.73,9.76,9.27,9.3,78800.0,6.7742,6.795,6.4539,6.4748,78800.0
2008-11-21 10:00:00,9.31,9.53,9.27,9.53,56100.0,6.4817,6.6349,6.4539,6.6349,56100.0
2008-11-21 10:10:00,9.52,9.53,9.31,9.42,78300.0,6.628,6.6349,6.4817,6.5583,78300.0
2008-11-21 10:20:00,9.4,9.55,9.34,9.4,72900.0,6.5444,6.6488,6.5026,6.5444,72900.0
2008-11-21 10:30:00,9.39,9.54,9.39,9.49,63800.0,6.5374,6.6419,6.5374,6.6071,63800.0
2008-11-21 10:40:00,9.5,9.55,9.45,9.48,111900.0,6.614,6.6488,6.5792,6.6001,111900.0
2008-11-21 10:50:00,9.48,9.51,9.4,9.4,77700.0,6.6001,6.621,6.5444,6.5444,77700.0
2008-11-21 11:00:00,9.41,9.43,9.27,9.4,100500.0,6.5514,6.5653,6.4539,6.5444,100500.0
2008-11-21 11:10:00,9.39,9.46,9.32,9.37,35500.0,6.5374,6.5862,6.4887,6.5235,35500.0
2008-11-21 11:20:00,9.37,9.51,9.34,9.46,47500.0,6.5235,6.621,6.5026,6.5862,47500.0
2008-11-21 11:30:00,9.46,9.51,9.35,9.42,50300.0,6.5862,6.621,6.5096,6.5583,50300.0
2008-11-21 11:40:00,9.4,9.57,9.35,9.44,46600.0,6.5444,6.6628,6.5096,6.5723,46600.0
2008-11-21 11:50:00,9.45,9.45,9.32,9.37,40000.0,6.5792,6.5792,6.4887,6.5235,40000.0
2008-11-21 12:00:00,9.36,9.51,9.33,9.4,35800.0,6.5166,6.621,6.4957,6.5444,35800.0
2008-11-21 12:10:00,9.4,9.47,9.32,9.34,47100.0,6.5444,6.5931,6.4887,6.5026,47100.0
2008-11-21 12:20:00,9.34,9.45,9.33,9.37,39300.0,6.5026,6.5792,6.4957,6.5235,39300.0
2008-11-21 12:30:00,9.36,9.42,9.34,9.41,39000.0,6.5166,6.5583,6.5026,6.5514,39000.0
2008-11-21 12:40:00,9.41,9.44,9.33,9.33,36700.0,6.5514,6.5723,6.4957,6.4957,36700.0
2008-11-21 12:50:00,9.34,9.38,9.33,9.34,47200.0,6.5026,6.5305,6.4957,6.5026,47200.0
2008-11-21 13:00:00,9.34,9.37,9.33,9.35,31600.0,6.5026,6.5235,6.4957,6.5096,31600.0
2008-11-21 13:10:00,9.36,9.44,9.36,9.42,43300.0,6.5166,6.5723,6.5166,6.5583,43300.0
2008-11-21 13:20:00,9.42,9.43,9.36,9.38,36600.0,6.5583,6.5653,6.5166,6.5305,36600.0
2008-11-21 13:30:00,9.37,9.4,9.36,9.38,36600.0,6.5235,6.5444,6.5166,6.5305,36600.0
2008-11-21 13:40:00,9.37,9.43,9.33,9.34,30200.0,6.5235,6.5653,6.4957,6.5026,30200.0
2008-11-21 13:50:00,9.34,9.34,9.22,9.22,43600.0,6.5026,6.5026,6.4191,6.4191,43600.0
2008-11-21 14:00:00,9.22,9.38,9.21,9.33,67600.0,6.4191,6.5305,6.4121,6.4957,67600.0
2008-11-21 14:10:00,9.34,9.35,9.27,9.3,51600.0,6.5026,6.5096,6.4539,6.4748,51600.0
2008-11-21 14:20:00,9.3,9.37,9.3,9.34,69900.0,6.4748,6.5235,6.4748,6.5026,69900.0
2008-11-21 14:30:00,9.35,9.39,9.3,9.38,77200.0,6.5096,6.5374,6.4748,6.5305,77200.0
2008-11-21 14:40:00,9.36,9.48,9.28,9.4,68000.0,6.5166,6.6001,6.4609,6.5444,68000.0
2008-11-21 14:50:00,9.39,9.39,9.23,9.25,63500.0,6.5374,6.5374,6.4261,6.44,63500.0
2008-11-21 15:00:00,9.26,9.63,9.25,9.6,111500.0,6.4469,6.7045,6.44,6.6836,111500.0
2008-11-21 15:10:00,9.59,9.92,9.59,9.8,115500.0,6.6767,6.9064,6.6767,6.8229,115500.0
2008-11-21 15:20:00,9.79,9.88,9.61,9.79,113200.0,6.8159,6.8786,6.6906,6.8159,113200.0
2008-11-21 15:30:00,9.8,10.03,9.75,9.92,81200.0,6.8229,6.983,6.7881,6.9064,81200.0
2008-11-21 15:40:00,9.92,9.97,9.74,9.91,129100.0,6.9064,6.9412,6.7811,6.8995,129100.0
2008-11-21 15:50:00,9.91,10.02,9.76,9.98,104900.0,6.8995,6.9761,6.795,6.9482,104900.0
2008-11-24 09:30:00,10.38,10.38,9.67,9.8,57900.0,7.2267,7.2267,6.7324,6.8229,57900.0
2008-11-24 09:40:00,9.75,9.8,9.61,9.79,60500.0,6.7881,6.8229,6.6906,6.8159,60500.0
2008-11-24 09:50:00,9.79,9.98,9.65,9.98,82300.0,6.8159,6.9482,6.7185,6.9482,82300.0
2008-11-24 10:00:00,9.98,10.03,9.84,9.89,54100.0,6.9482,6.983,6.8507,6.8856,54100.0
2008-11-24 10:10:00,9.9,10.02,9.87,10.02,41100.0,6.8925,6.9761,6.8716,6.9761,41100.0
2008-11-24 10:20:00,10.02,10.28,10.02,10.26,55200.0,6.9761,7.1571,6.9761,7.1432,55200.0
2008-11-24 10:30:00,10.26,10.42,10.18,10.22,83200.0,7.1432,7.2545,7.0875,7.1153,83200.0
2008-11-24 10:40:00,10.24,10.45,10.22,10.4,44100.0,7.1292,7.2754,7.1153,7.2406,44100.0
2008-11-24 10:50:00,10.4,10.47,10.35,10.47,41500.0,7.2406,7.2894,7.2058,7.2894,41500.0
2008-11-24 11:00:00,10.47,10.52,10.45,10.47,61900.0,7.2894,7.3242,7.2754,7.2894,61900.0
2008-11-24 11:10:00,10.47,10.51,10.42,10.42,68500.0,7.2894,7.3172,7.2545,7.2545,68500.0
2008-11-24 11:20:00,10.41,10.58,10.41,10.51,37400.0,7.2476,7.3659,7.2476,7.3172,37400.0
2008-11-24 11:30:00,10.51,10.58,10.46,10.49,100900.0,7.3172,7.3659,7.2824,7.3033,100900.0
2008-11-24 11:40:00,10.49,10.5,10.43,10.47,42600.0,7.3033,7.3102,7.2615,7.2894,42600.0
2008-11-24 11:50:00,10.47,10.54,10.44,10.5,25800.0,7.2894,7.3381,7.2685,7.3102,25800.0
2008-11-24 12:00:00,10.5,10.53,10.43,10.47,31700.0,7.3102,7.3311,7.2615,7.2894,31700.0
2008-11-24 12:10:00,10.46,10.47,10.37,10.4,35300.0,7.2824,7.2894,7.2197,7.2406,35300.0
2008-11-24 12:20:00,10.4,10.45,10.31,10.39,40300.0,7.2406,7.2754,7.178,7.2337,40300.0
2008-11-24 12:30:00,10.39,10.56,10.39,10.43,35600.0,7.2337,7.352,7.2337,7.2615,35600.0
2008-11-24 12:40:00,10.43,10.63,10.39,10.63,56200.0,7.2615,7.4007,7.2337,7.4007,56200.0
2008-11-24 12:50:00,10.63,10.7,10.59,10.68,42200.0,7.4007,7.4495,7.3729,7.4356,42200.0
2008-11-24 13:00:00,10.68,10.7,10.57,10.58,35400.0,7.4356,7.4495,7.359,7.3659,35400.0
2008-11-24 13:10:00,10.57,10.59,10.51,10.56,36200.0,7.359,7.3729,7.3172,7.352,36200.0
2008-11-24 13:20:00,10.57,10.63,10.5,10.62,70800.0,7.359,7.4007,7.3102,7.3938,70800.0
2008-11-24 13:30:00,10.63,10.73,10.63,10.71,79200.0,7.4007,7.4704,7.4007,7.4564,79200.0
2008-11-24 13:40:00,10.7,10.7,10.61,10.67,54600.0,7.4495,7.4495,7.3868,7.4286,54600.0
2008-11-24 13:50:00,10.68,10.86,10.67,10.86,53500.0,7.4356,7.5609,7.4286,7.5609,53500.0
2008-11-24 14:00:00,10.86,10.91,10.83,10.88,75100.0,7.5609,7.5957,7.54,7.5748,75100.0
2008-11-24 14:10:00,10.88,10.92,10.8,10.88,68200.0,7.5748,7.6027,7.5191,7.5748,68200.0
2008-11-24 14:20:00,10.88,11.0,10.87,10.92,50700.0,7.5748,7.6583,7.5678,7.6027,50700.0
2008-11-24 14:30:00,10.93,11.01,10.92,10.97,81600.0,7.6096,7.6653,7.6027,7.6375,81600.0
2008-11-24 14:40:00,10.97,10.97,10.84,10.85,94900.0,7.6375,7.6375,7.547,7.5539,94900.0
2008-11-24 14:50:00,10.84,10.88,10.79,10.83,83800.0,7.547,7.5748,7.5121,7.54,83800.0
2008-11-24 15:00:00,10.84,10.98,10.8,10.93,107500.0,7.547,7.6444,7.5191,7.6096,107500.0
2008-11-24 15:10:00,10.93,10.97,10.89,10.95,93300.0,7.6096,7.6375,7.5818,7.6235,93300.0
2008-11-24 15:20:00,10.94,11.0,10.91,11.0,109500.0,7.6166,7.6583,7.5957,7.6583,109500.0
2008-11-24 15:30:00,11.0,11.04,10.95,11.0,149500.0,7.6583,7.6862,7.6235,7.6583,149500.0
2008-11-24 15:40:00,11.0,11.12,10.88,10.88,136500.0,7.6583,7.7419,7.5748,7.5748,136500.0
2008-11-24 15:50:00,10.88,10.95,10.74,10.92,240700.0,7.5748,7.6235,7.4773,7.6027,240700.0
2008-11-25 09:30:00,10.95,11.16,10.88,11.02,58900.0,7.6235,7.7697,7.5748,7.6723,58900.0
2008-11-25 09:40:00,11.02,11.32,10.92,11.12,82100.0,7.6723,7.8811,7.6027,7.7419,82100.0
2008-11-25 09:50:00,11.11,11.24,11.0,11.16,75200.0,7.7349,7.8254,7.6583,7.7697,75200.0
2008-11-25 10:00:00,11.16,11.37,11.15,11.18,64900.0,7.7697,7.9159,7.7628,7.7837,64900.0
2008-11-25 10:10:00,11.18,11.27,10.94,11.03,64300.0,7.7837,7.8463,7.6166,7.6792,64300.0
2008-11-25 10:20:00,11.02,11.08,10.86,10.97,107900.0,7.6723,7.714,7.5609,7.6375,107900.0
2008-11-25 10:30:00,10.96,11.12,10.95,11.07,71300.0,7.6305,7.7419,7.6235,7.7071,71300.0
2008-11-25 10:40:00,11.07,11.11,11.0,11.04,99800.0,7.7071,7.7349,7.6583,7.6862,99800.0
2008-11-25 10:50:00,11.05,11.08,10.99,11.03,82600.0,7.6932,7.714,7.6514,7.6792,82600.0
2008-11-25 11:00:00,11.03,11.08,10.79,10.8,86800.0,7.6792,7.714,7.5121,7.5191,86800.0
2008-11-25 11:10:00,10.8,10.97,10.8,10.96,44900.0,7.5191,7.6375,7.5191,7.6305,44900.0
2008-11-25 11:20:00,10.95,11.05,10.92,11.05,43900.0,7.6235,7.6932,7.6027,7.6932,43900.0
2008-11-25 11:30:00,11.05,11.06,11.01,11.02,35900.0,7.6932,7.7001,7.6653,7.6723,35900.0
2008-11-25 11:40:00,11.02,11.1,11.0,11.1,61000.0,7.6723,7.728,7.6583,7.728,61000.0
2008-11-25 11:50:00,11.1,11.19,11.06,11.1,56500.0,7.728,7.7906,7.7001,7.728,56500.0
2008-11-25 12:00:00,11.1,11.15,11.04,11.12,40800.0,7.728,7.7628,7.6862,7.7419,40800.0
2008-11-25 12:10:00,11.12,11.12,11.0,11.03,52000.0,7.7419,7.7419,7.6583,7.6792,52000.0
2008-11-25 12:20:00,11.03,11.06,10.97,11.03,46000.0,7.6792,7.7001,7.6375,7.6792,46000.0
2008-11-25 12:30:00,11.03,11.14,11.02,11.12,32000.0,7.6792,7.7558,7.6723,7.7419,32000.0
2008-11-25 12:40:00,11.11,11.11,11.0,11.0,32100.0,7.7349,7.7349,7.6583,7.6583,32100.0
2008-11-25 12:50:00,11.01,11.01,10.88,10.97,44700.0,7.6653,7.6653,7.5748,7.6375,44700.0
2008-11-25 13:00:00,10.97,10.97,10.9,10.93,38200.0,7.6375,7.6375,7.5887,7.6096,38200.0
2008-11-25 13:10:00,10.93,10.95,10.77,10.83,50200.0,7.6096,7.6235,7.4982,7.54,50200.0
2008-11-25 13:20:00,10.82,10.94,10.79,10.91,32900.0,7.533,7.6166,7.5121,7.5957,32900.0
2008-11-25 13:30:00,10.92,10.97,10.88,10.9,51200.0,7.6027,7.6375,7.5748,7.5887,51200.0
2008-11-25 13:40:00,10.91,10.95,10.84,10.89,40800.0,7.5957,7.6235,7.547,7.5818,40800.0
2008-11-25 13:50:00,10.89,10.89,10.75,10.75,29500.0,7.5818,7.5818,7.4843,7.4843,29500.0
2008-11-25 14:00:00,10.74,10.76,10.61,10.63,51300.0,7.4773,7.4913,7.3868,7.4007,51300.0
2008-11-25 14:10:00,10.63,10.63,10.5,10.52,61300.0,7.4007,7.4007,7.3102,7.3242,61300.0
2008-11-25 14:20:00,10.52,10.59,10.49,10.49,48400.0,7.3242,7.3729,7.3033,7.3033,48400.0
2008-11-25 14:30:00,10.48,10.61,10.45,10.57,40500.0,7.2963,7.3868,7.2754,7.359,40500.0
2008-11-25 14:40:00,10.58,10.62,10.55,10.6,62100.0,7.3659,7.3938,7.3451,7.3799,62100.0
2008-11-25 14:50:00,10.6,10.86,10.59,10.84,73700.0,7.3799,7.5609,7.3729,7.547,73700.0
2008-11-25 15:00:00,10.84,10.92,10.77,10.77,109000.0,7.547,7.6027,7.4982,7.4982,109000.0
2008-11-25 15:10:00,10.77,10.86,10.73,10.8,90600.0,7.4982,7.5609,7.4704,7.5191,90600.0
2008-11-25 15:20:00,10.81,10.98,10.76,10.97,158700.0,7.5261,7.6444,7.4913,7.6375,158700.0
2008-11-25 15:30:00,10.97,11.13,10.96,11.1,223500.0,7.6375,7.7489,7.6305,7.728,223500.0
2008-11-25 15:40:00,11.1,11.2,11.01,11.11,176800.0,7.728,7.7976,7.6653,7.7349,176800.0
2008-11-25 15:50:00,11.12,11.18,11.05,11.1,199500.0,7.7419,7.7837,7.6932,7.728,199500.0
2008-11-26 09:30:00,10.9,11.5,10.9,11.14,160100.0,7.5887,8.0065,7.5887,7.7558,160100.0
2008-11-26 09:40:00,11.15,11.23,11.06,11.08,128500.0,7.7628,7.8185,7.7001,7.714,128500.0
2008-11-26 09:50:00,11.07,11.39,11.06,11.2,97200.0,7.7071,7.9299,7.7001,7.7976,97200.0
2008-11-26 10:00:00,11.21,11.26,11.16,11.24,44900.0,7.8046,7.8394,7.7697,7.8254,44900.0
2008-11-26 10:10:00,11.23,11.4,11.19,11.4,111800.0,7.8185,7.9368,7.7906,7.9368,111800.0
2008-11-26 10:20:00,11.39,11.58,11.39,11.54,101700.0,7.9299,8.0622,7.9299,8.0343,101700.0
2008-11-26 10:30:00,11.54,11.67,11.54,11.66,69300.0,8.0343,8.1248,8.0343,8.1178,69300.0
2008-11-26 10:40:00,11.66,11.76,11.64,11.65,67400.0,8.1178,8.1875,8.1039,8.1109,67400.0
2008-11-26 10:50:00,11.65,11.74,11.65,11.73,79800.0,8.1109,8.1735,8.1109,8.1666,79800.0
2008-11-26 11:00:00,11.74,11.79,11.73,11.76,93300.0,8.1735,8.2084,8.1666,8.1875,93300.0
2008-11-26 11:10:00,11.77,11.91,11.76,11.81,82200.0,8.1944,8.2919,8.1875,8.2223,82200.0
2008-11-26 11:20:00,11.81,11.87,11.8,11.84,58900.0,8.2223,8.2641,8.2153,8.2432,58900.0
2008-11-26 11:30:00,11.84,11.86,11.82,11.83,83800.0,8.2432,8.2571,8.2292,8.2362,83800.0
2008-11-26 11:40:00,11.83,12.33,11.83,12.33,191600.0,8.2362,8.5843,8.2362,8.5843,191600.0
2008-11-26 11:50:00,12.33,12.45,12.31,12.41,144300.0,8.5843,8.6679,8.5704,8.64,144300.0
2008-11-26 12:00:00,12.41,12.52,12.38,12.39,134100.0,8.64,8.7166,8.6191,8.6261,134100.0
2008-11-26 12:10:00,12.4,12.44,12.27,12.28,68800.0,8.633,8.6609,8.5425,8.5495,68800.0
2008-11-26 12:20:00,12.27,12.27,12.09,12.1,97300.0,8.5425,8.5425,8.4172,8.4242,97300.0
2008-11-26 12:30:00,12.1,12.11,12.04,12.07,110700.0,8.4242,8.4311,8.3824,8.4033,110700.0
2008-11-26 12:40:00,12.06,12.21,12.04,12.21,89600.0,8.3963,8.5008,8.3824,8.5008,89600.0
2008-11-26 12:50:00,12.21,12.22,12.15,12.17,51000.0,8.5008,8.5077,8.459,8.4729,51000.0
2008-11-26 13:00:00,12.17,12.31,12.16,12.2,66500.0,8.4729,8.5704,8.466,8.4938,66500.0
2008-11-26 13:10:00,12.2,12.2,12.07,12.19,64800.0,8.4938,8.4938,8.4033,8.4868,64800.0
2008-11-26 13:20:00,12.19,12.31,12.16,12.3,132400.0,8.4868,8.5704,8.466,8.5634,132400.0
2008-11-26 13:30:00,12.3,12.32,12.22,12.32,166400.0,8.5634,8.5773,8.5077,8.5773,166400.0
2008-11-26 13:40:00,12.32,12.34,12.29,12.3,60300.0,8.5773,8.5913,8.5565,8.5634,60300.0
2008-11-26 13:50:00,12.31,12.31,12.27,12.3,73200.0,8.5704,8.5704,8.5425,8.5634,73200.0
2008-11-26 14:00:00,12.31,12.31,12.23,12.27,69800.0,8.5704,8.5704,8.5147,8.5425,69800.0
2008-11-26 14:10:00,12.26,12.32,12.17,12.3,68600.0,8.5356,8.5773,8.4729,8.5634,68600.0
2008-11-26 14:20:00,12.3,12.4,12.29,12.4,81800.0,8.5634,8.633,8.5565,8.633,81800.0
2008-11-26 14:30:00,12.39,12.52,12.39,12.49,89000.0,8.6261,8.7166,8.6261,8.6957,89000.0
2008-11-26 14:40:00,12.49,12.61,12.48,12.6,123000.0,8.6957,8.7793,8.6887,8.7723,123000.0
2008-11-26 14:50:00,12.6,12.63,12.57,12.57,71800.0,8.7723,8.7932,8.7514,8.7514,71800.0
2008-11-26 15:00:00,12.58,12.59,12.51,12.53,79600.0,8.7584,8.7653,8.7096,8.7236,79600.0
2008-11-26 15:10:00,12.53,12.69,12.53,12.54,118800.0,8.7236,8.8349,8.7236,8.7305,118800.0
2008-11-26 15:20:00,12.53,12.54,12.47,12.48,96900.0,8.7236,8.7305,8.6818,8.6887,96900.0
2008-11-26 15:30:00,12.47,12.53,12.37,12.5,203900.0,8.6818,8.7236,8.6122,8.7027,203900.0
2008-11-26 15:40:00,12.49,12.51,12.0,12.44,160400.0,8.6957,8.7096,8.3546,8.6609,160400.0
2008-11-26 15:50:00,12.44,12.54,12.4,12.47,184300.0,8.6609,8.7305,8.633,8.6818,184300.0
2008-11-28 09:30:00,12.49,12.49,12.11,12.25,31700.0,8.6957,8.6957,8.4311,8.5286,31700.0
2008-11-28 09:40:00,12.25,12.32,12.07,12.1,61800.0,8.5286,8.5773,8.4033,8.4242,61800.0
2008-11-28 09:50:00,12.1,12.27,12.0,12.17,52000.0,8.4242,8.5425,8.3546,8.4729,52000.0
2008-11-28 10:00:00,12.17,12.38,12.17,12.28,56300.0,8.4729,8.6191,8.4729,8.5495,56300.0
2008-11-28 10:10:00,12.28,12.35,12.18,12.35,28900.0,8.5495,8.5982,8.4799,8.5982,28900.0
2008-11-28 10:20:00,12.36,12.5,12.35,12.42,34300.0,8.6052,8.7027,8.5982,8.647,34300.0
2008-11-28 10:30:00,12.42,12.42,12.3,12.39,25900.0,8.647,8.647,8.5634,8.6261,25900.0
2008-11-28 10:40:00,12.38,12.44,12.35,12.42,17600.0,8.6191,8.6609,8.5982,8.647,17600.0
2008-11-28 10:50:00,12.42,12.59,12.4,12.53,50700.0,8.647,8.7653,8.633,8.7236,50700.0
2008-11-28 11:00:00,12.54,12.6,12.54,12.56,30200.0,8.7305,8.7723,8.7305,8.7444,30200.0
2008-11-28 11:10:00,12.56,12.63,12.53,12.56,24700.0,8.7444,8.7932,8.7236,8.7444,24700.0
2008-11-28 11:20:00,12.56,12.74,12.55,12.72,26300.0,8.7444,8.8698,8.7375,8.8558,26300.0
2008-11-28 11:30:00,12.72,12.72,12.57,12.6,41400.0,8.8558,8.8558,8.7514,8.7723,41400.0
2008-11-28 11:40:00,12.6,12.67,12.59,12.67,31100.0,8.7723,8.821,8.7653,8.821,31100.0
2008-11-28 11:50:00,12.66,12.68,12.63,12.65,36800.0,8.8141,8.828,8.7932,8.8071,36800.0
2008-11-28 12:00:00,12.65,12.66,12.59,12.59,24100.0,8.8071,8.8141,8.7653,8.7653,24100.0
2008-11-28 12:10:00,12.59,12.66,12.56,12.6,47800.0,8.7653,8.8141,8.7444,8.7723,47800.0
2008-11-28 12:20:00,12.61,12.66,12.58,12.63,32500.0,8.7793,8.8141,8.7584,8.7932,32500.0
2008-11-28 12:30:00,12.63,12.65,12.55,12.56,37200.0,8.7932,8.8071,8.7375,8.7444,37200.0
2008-11-28 12:40:00,12.55,12.59,12.43,12.46,79400.0,8.7375,8.7653,8.6539,8.6748,79400.0
2008-11-28 12:50:00,12.46,12.65,12.46,12.6,92400.0,8.6748,8.8071,8.6748,8.7723,92400.0
2008-11-28 13:00:00,12.61,12.61,12.39,12.39,17800.0,8.7793,8.7793,8.6261,8.6261,17800.0
2008-11-28 13:10:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:20:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:40:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 13:50:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:00:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:10:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:20:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:40:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 14:50:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:00:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:10:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:20:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:30:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:40:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-11-28 15:50:00,12.39,12.39,12.39,12.39,0.0,8.6261,8.6261,8.6261,8.6261,0.0
2008-12-01 09:30:00,12.36,12.43,11.86,12.3,72900.0,8.6052,8.6539,8.2571,8.5634,72900.0
2008-12-01 09:40:00,12.25,12.25,11.98,12.04,50800.0,8.5286,8.5286,8.3406,8.3824,50800.0
2008-12-01 09:50:00,12.05,12.05,11.72,11.72,75900.0,8.3894,8.3894,8.1596,8.1596,75900.0
2008-12-01 10:00:00,11.72,11.88,11.72,11.86,64200.0,8.1596,8.271,8.1596,8.2571,64200.0
2008-12-01 10:10:00,11.87,12.0,11.87,11.98,74900.0,8.2641,8.3546,8.2641,8.3406,74900.0
2008-12-01 10:20:00,11.99,12.0,11.87,11.89,35300.0,8.3476,8.3546,8.2641,8.278,35300.0
2008-12-01 10:30:00,11.89,11.95,11.84,11.92,30600.0,8.278,8.3198,8.2432,8.2989,30600.0
2008-12-01 10:40:00,11.92,11.96,11.9,11.92,31000.0,8.2989,8.3267,8.2849,8.2989,31000.0
2008-12-01 10:50:00,11.92,11.95,11.91,11.93,73400.0,8.2989,8.3198,8.2919,8.3058,73400.0
2008-12-01 11:00:00,11.94,11.97,11.86,11.88,65900.0,8.3128,8.3337,8.2571,8.271,65900.0
2008-12-01 11:10:00,11.89,11.93,11.87,11.91,55800.0,8.278,8.3058,8.2641,8.2919,55800.0
2008-12-01 11:20:00,11.91,11.95,11.89,11.9,72400.0,8.2919,8.3198,8.278,8.2849,72400.0
2008-12-01 11:30:00,11.91,11.97,11.9,11.91,19800.0,8.2919,8.3337,8.2849,8.2919,19800.0
2008-12-01 11:40:00,11.92,11.97,11.88,11.89,26300.0,8.2989,8.3337,8.271,8.278,26300.0
2008-12-01 11:50:00,11.89,11.92,11.84,11.89,76700.0,8.278,8.2989,8.2432,8.278,76700.0
2008-12-01 12:00:00,11.89,11.89,11.76,11.8,46000.0,8.278,8.278,8.1875,8.2153,46000.0
2008-12-01 12:10:00,11.8,11.81,11.78,11.81,33600.0,8.2153,8.2223,8.2014,8.2223,33600.0
2008-12-01 12:20:00,11.81,11.87,11.8,11.82,71100.0,8.2223,8.2641,8.2153,8.2292,71100.0
2008-12-01 12:30:00,11.82,11.87,11.78,11.78,94600.0,8.2292,8.2641,8.2014,8.2014,94600.0
2008-12-01 12:40:00,11.78,11.79,11.72,11.73,30000.0,8.2014,8.2084,8.1596,8.1666,30000.0
2008-12-01 12:50:00,11.74,11.77,11.71,11.74,62400.0,8.1735,8.1944,8.1527,8.1735,62400.0
2008-12-01 13:00:00,11.74,11.77,11.73,11.76,26000.0,8.1735,8.1944,8.1666,8.1875,26000.0
2008-12-01 13:10:00,11.76,11.85,11.75,11.84,33400.0,8.1875,8.2501,8.1805,8.2432,33400.0
2008-12-01 13:20:00,11.84,11.84,11.78,11.81,43500.0,8.2432,8.2432,8.2014,8.2223,43500.0
2008-12-01 13:30:00,11.81,11.86,11.8,11.85,47000.0,8.2223,8.2571,8.2153,8.2501,47000.0
2008-12-01 13:40:00,11.84,11.89,11.8,11.82,92200.0,8.2432,8.278,8.2153,8.2292,92200.0
2008-12-01 13:50:00,11.82,11.9,11.77,11.89,78900.0,8.2292,8.2849,8.1944,8.278,78900.0
2008-12-01 14:00:00,11.89,11.89,11.74,11.81,96600.0,8.278,8.278,8.1735,8.2223,96600.0
2008-12-01 14:10:00,11.8,11.82,11.71,11.73,76200.0,8.2153,8.2292,8.1527,8.1666,76200.0
2008-12-01 14:20:00,11.72,11.81,11.72,11.75,56600.0,8.1596,8.2223,8.1596,8.1805,56600.0
2008-12-01 14:30:00,11.75,11.88,11.74,11.8,54100.0,8.1805,8.271,8.1735,8.2153,54100.0
2008-12-01 14:40:00,11.81,11.89,11.79,11.89,56500.0,8.2223,8.278,8.2084,8.278,56500.0
2008-12-01 14:50:00,11.89,11.97,11.84,11.87,55600.0,8.278,8.3337,8.2432,8.2641,55600.0
2008-12-01 15:00:00,11.85,11.86,11.72,11.75,73400.0,8.2501,8.2571,8.1596,8.1805,73400.0
2008-12-01 15:10:00,11.76,11.8,11.73,11.76,94400.0,8.1875,8.2153,8.1666,8.1875,94400.0
2008-12-01 15:20:00,11.76,11.76,11.64,11.66,134600.0,8.1875,8.1875,8.1039,8.1178,134600.0
2008-12-01 15:30:00,11.66,11.68,11.58,11.64,80800.0,8.1178,8.1318,8.0622,8.1039,80800.0
2008-12-01 15:40:00,11.63,11.67,11.58,11.64,178200.0,8.097,8.1248,8.0622,8.1039,178200.0
2008-12-01 15:50:00,11.64,11.65,11.43,11.52,233600.0,8.1039,8.1109,7.9577,8.0204,233600.0
2008-12-02 09:30:00,11.68,11.68,11.42,11.63,97900.0,8.1318,8.1318,7.9508,8.097,97900.0
2008-12-02 09:40:00,11.63,11.63,11.41,11.5,185900.0,8.097,8.097,7.9438,8.0065,185900.0
2008-12-02 09:50:00,11.49,11.52,11.38,11.42,133200.0,7.9995,8.0204,7.9229,7.9508,133200.0
2008-12-02 10:00:00,11.42,11.59,11.41,11.58,101700.0,7.9508,8.0691,7.9438,8.0622,101700.0
2008-12-02 10:10:00,11.58,11.78,11.55,11.72,89200.0,8.0622,8.2014,8.0413,8.1596,89200.0
2008-12-02 10:20:00,11.72,11.86,11.65,11.83,90400.0,8.1596,8.2571,8.1109,8.2362,90400.0
2008-12-02 10:30:00,11.83,11.93,11.76,11.84,83100.0,8.2362,8.3058,8.1875,8.2432,83100.0
2008-12-02 10:40:00,11.84,11.88,11.71,11.71,79300.0,8.2432,8.271,8.1527,8.1527,79300.0
2008-12-02 10:50:00,11.71,11.79,11.69,11.69,67500.0,8.1527,8.2084,8.1387,8.1387,67500.0
2008-12-02 11:00:00,11.69,11.74,11.65,11.74,52700.0,8.1387,8.1735,8.1109,8.1735,52700.0
2008-12-02 11:10:00,11.74,11.76,11.65,11.73,44900.0,8.1735,8.1875,8.1109,8.1666,44900.0
2008-12-02 11:20:00,11.74,11.94,11.73,11.89,38100.0,8.1735,8.3128,8.1666,8.278,38100.0
2008-12-02 11:30:00,11.9,11.98,11.78,11.79,48100.0,8.2849,8.3406,8.2014,8.2084,48100.0
2008-12-02 11:40:00,11.78,12.01,11.77,11.92,135300.0,8.2014,8.3615,8.1944,8.2989,135300.0
2008-12-02 11:50:00,11.94,12.05,11.93,11.95,67800.0,8.3128,8.3894,8.3058,8.3198,67800.0
2008-12-02 12:00:00,11.96,11.98,11.81,11.83,45200.0,8.3267,8.3406,8.2223,8.2362,45200.0
2008-12-02 12:10:00,11.82,11.88,11.79,11.88,28900.0,8.2292,8.271,8.2084,8.271,28900.0
2008-12-02 12:20:00,11.89,12.0,11.89,12.0,33300.0,8.278,8.3546,8.278,8.3546,33300.0
2008-12-02 12:30:00,12.0,12.03,11.95,12.03,54600.0,8.3546,8.3754,8.3198,8.3754,54600.0
2008-12-02 12:40:00,12.02,12.04,11.99,12.0,41600.0,8.3685,8.3824,8.3476,8.3546,41600.0
2008-12-02 12:50:00,12.0,12.05,11.99,12.04,35000.0,8.3546,8.3894,8.3476,8.3824,35000.0
2008-12-02 13:00:00,12.04,12.07,12.02,12.02,42200.0,8.3824,8.4033,8.3685,8.3685,42200.0
2008-12-02 13:10:00,12.02,12.15,12.02,12.12,42900.0,8.3685,8.459,8.3685,8.4381,42900.0
2008-12-02 13:20:00,12.12,12.14,12.08,12.14,32700.0,8.4381,8.452,8.4103,8.452,32700.0
2008-12-02 13:30:00,12.13,12.14,11.95,11.98,44200.0,8.4451,8.452,8.3198,8.3406,44200.0
2008-12-02 13:40:00,11.96,12.02,11.96,11.97,34800.0,8.3267,8.3685,8.3267,8.3337,34800.0
2008-12-02 13:50:00,11.97,11.99,11.82,11.82,44700.0,8.3337,8.3476,8.2292,8.2292,44700.0
2008-12-02 14:00:00,11.82,11.83,11.62,11.67,69900.0,8.2292,8.2362,8.09,8.1248,69900.0
2008-12-02 14:10:00,11.66,11.7,11.64,11.65,57500.0,8.1178,8.1457,8.1039,8.1109,57500.0
2008-12-02 14:20:00,11.65,11.65,11.58,11.62,67500.0,8.1109,8.1109,8.0622,8.09,67500.0
2008-12-02 14:30:00,11.62,11.75,11.59,11.69,80800.0,8.09,8.1805,8.0691,8.1387,80800.0
2008-12-02 14:40:00,11.69,11.75,11.67,11.7,38500.0,8.1387,8.1805,8.1248,8.1457,38500.0
2008-12-02 14:50:00,11.69,11.81,11.67,11.78,54200.0,8.1387,8.2223,8.1248,8.2014,54200.0
2008-12-02 15:00:00,11.78,11.79,11.64,11.7,62200.0,8.2014,8.2084,8.1039,8.1457,62200.0
2008-12-02 15:10:00,11.69,11.8,11.63,11.79,66300.0,8.1387,8.2153,8.097,8.2084,66300.0
2008-12-02 15:20:00,11.8,12.03,11.8,11.95,87200.0,8.2153,8.3754,8.2153,8.3198,87200.0
2008-12-02 15:30:00,11.96,12.08,11.94,11.98,119600.0,8.3267,8.4103,8.3128,8.3406,119600.0
2008-12-02 15:40:00,11.98,12.09,11.87,11.9,144200.0,8.3406,8.4172,8.2641,8.2849,144200.0
2008-12-02 15:50:00,11.91,12.13,11.88,12.11,187900.0,8.2919,8.4451,8.271,8.4311,187900.0
2008-12-03 09:30:00,11.94,12.13,11.64,11.97,93600.0,8.3128,8.4451,8.1039,8.3337,93600.0
2008-12-03 09:40:00,11.99,12.04,11.89,11.92,76400.0,8.3476,8.3824,8.278,8.2989,76400.0
2008-12-03 09:50:00,11.92,12.08,11.85,11.95,58400.0,8.2989,8.4103,8.2501,8.3198,58400.0
2008-12-03 10:00:00,11.91,12.13,11.8,11.98,76300.0,8.2919,8.4451,8.2153,8.3406,76300.0
2008-12-03 10:10:00,11.97,12.1,11.94,12.02,58500.0,8.3337,8.4242,8.3128,8.3685,58500.0
2008-12-03 10:20:00,12.02,12.24,11.99,12.24,65700.0,8.3685,8.5217,8.3476,8.5217,65700.0
2008-12-03 10:30:00,12.24,12.5,12.23,12.25,90900.0,8.5217,8.7027,8.5147,8.5286,90900.0
2008-12-03 10:40:00,12.24,12.37,12.22,12.35,78600.0,8.5217,8.6122,8.5077,8.5982,78600.0
2008-12-03 10:50:00,12.34,12.62,12.34,12.6,83100.0,8.5913,8.7862,8.5913,8.7723,83100.0
2008-12-03 11:00:00,12.62,12.63,12.43,12.45,50000.0,8.7862,8.7932,8.6539,8.6679,50000.0
2008-12-03 11:10:00,12.46,12.66,12.45,12.6,50800.0,8.6748,8.8141,8.6679,8.7723,50800.0
2008-12-03 11:20:00,12.6,12.61,12.39,12.41,45400.0,8.7723,8.7793,8.6261,8.64,45400.0
2008-12-03 11:30:00,12.39,12.55,12.39,12.46,47100.0,8.6261,8.7375,8.6261,8.6748,47100.0
2008-12-03 11:40:00,12.47,12.54,12.4,12.46,55200.0,8.6818,8.7305,8.633,8.6748,55200.0
2008-12-03 11:50:00,12.47,12.5,12.4,12.5,48000.0,8.6818,8.7027,8.633,8.7027,48000.0
2008-12-03 12:00:00,12.5,12.51,12.22,12.23,50300.0,8.7027,8.7096,8.5077,8.5147,50300.0
2008-12-03 12:10:00,12.23,12.32,12.22,12.23,51500.0,8.5147,8.5773,8.5077,8.5147,51500.0
2008-12-03 12:20:00,12.23,12.39,12.22,12.35,46500.0,8.5147,8.6261,8.5077,8.5982,46500.0
2008-12-03 12:30:00,12.34,12.46,12.32,12.39,49100.0,8.5913,8.6748,8.5773,8.6261,49100.0
2008-12-03 12:40:00,12.38,12.4,12.26,12.29,43200.0,8.6191,8.633,8.5356,8.5565,43200.0
2008-12-03 12:50:00,12.28,12.37,12.24,12.26,41400.0,8.5495,8.6122,8.5217,8.5356,41400.0
2008-12-03 13:00:00,12.26,12.28,12.24,12.27,19800.0,8.5356,8.5495,8.5217,8.5425,19800.0
2008-12-03 13:10:00,12.26,12.35,12.24,12.31,23400.0,8.5356,8.5982,8.5217,8.5704,23400.0
2008-12-03 13:20:00,12.32,12.36,12.1,12.16,39600.0,8.5773,8.6052,8.4242,8.466,39600.0
2008-12-03 13:30:00,12.14,12.18,12.04,12.15,33200.0,8.452,8.4799,8.3824,8.459,33200.0
2008-12-03 13:40:00,12.14,12.15,12.01,12.09,34100.0,8.452,8.459,8.3615,8.4172,34100.0
2008-12-03 13:50:00,12.1,12.12,12.04,12.08,33800.0,8.4242,8.4381,8.3824,8.4103,33800.0
2008-12-03 14:00:00,12.08,12.2,12.05,12.15,56900.0,8.4103,8.4938,8.3894,8.459,56900.0
2008-12-03 14:10:00,12.14,12.27,12.11,12.25,61800.0,8.452,8.5425,8.4311,8.5286,61800.0
2008-12-03 14:20:00,12.26,12.51,12.23,12.38,55800.0,8.5356,8.7096,8.5147,8.6191,55800.0
2008-12-03 14:30:00,12.38,12.61,12.38,12.42,76700.0,8.6191,8.7793,8.6191,8.647,76700.0
2008-12-03 14:40:00,12.41,12.6,12.38,12.5,75300.0,8.64,8.7723,8.6191,8.7027,75300.0
2008-12-03 14:50:00,12.52,12.65,12.4,12.43,58200.0,8.7166,8.8071,8.633,8.6539,58200.0
2008-12-03 15:00:00,12.43,12.67,12.3,12.63,76200.0,8.6539,8.821,8.5634,8.7932,76200.0
2008-12-03 15:10:00,12.63,12.65,12.4,12.6,85200.0,8.7932,8.8071,8.633,8.7723,85200.0
2008-12-03 15:20:00,12.61,12.66,12.45,12.63,103000.0,8.7793,8.8141,8.6679,8.7932,103000.0
2008-12-03 15:30:00,12.63,12.77,12.44,12.74,132000.0,8.7932,8.8906,8.6609,8.8698,132000.0
2008-12-03 15:40:00,12.74,13.0,12.7,12.92,173500.0,8.8698,9.0508,8.8419,8.9951,173500.0
2008-12-03 15:50:00,12.92,13.02,12.86,12.93,220800.0,8.9951,9.0647,8.9533,9.002,220800.0
2008-12-04 09:30:00,12.63,12.84,12.53,12.69,57000.0,8.7932,8.9394,8.7236,8.8349,57000.0
2008-12-04 09:40:00,12.69,13.09,12.69,12.99,127000.0,8.8349,9.1134,8.8349,9.0438,127000.0
2008-12-04 09:50:00,12.99,13.42,12.98,13.37,78100.0,9.0438,9.3432,9.0369,9.3084,78100.0
2008-12-04 10:00:00,13.37,13.4,12.99,12.99,144900.0,9.3084,9.3293,9.0438,9.0438,144900.0
2008-12-04 10:10:00,12.99,13.07,12.88,13.01,53200.0,9.0438,9.0995,8.9672,9.0577,53200.0
2008-12-04 10:20:00,12.96,13.11,12.96,13.0,51300.0,9.0229,9.1274,9.0229,9.0508,51300.0
2008-12-04 10:30:00,13.01,13.31,13.0,13.27,75100.0,9.0577,9.2666,9.0508,9.2388,75100.0
2008-12-04 10:40:00,13.28,13.39,13.23,13.27,32000.0,9.2457,9.3223,9.2109,9.2388,32000.0
2008-12-04 10:50:00,13.25,13.3,13.17,13.3,77100.0,9.2248,9.2596,9.1691,9.2596,77100.0
2008-12-04 11:00:00,13.29,13.37,13.23,13.23,23700.0,9.2527,9.3084,9.2109,9.2109,23700.0
2008-12-04 11:10:00,13.23,13.25,13.07,13.16,26600.0,9.2109,9.2248,9.0995,9.1622,26600.0
2008-12-04 11:20:00,13.15,13.28,13.14,13.17,15600.0,9.1552,9.2457,9.1482,9.1691,15600.0
2008-12-04 11:30:00,13.17,13.17,13.04,13.12,22500.0,9.1691,9.1691,9.0786,9.1343,22500.0
2008-12-04 11:40:00,13.11,13.15,13.0,13.14,21800.0,9.1274,9.1552,9.0508,9.1482,21800.0
2008-12-04 11:50:00,13.14,13.33,13.1,13.21,49900.0,9.1482,9.2805,9.1204,9.197,49900.0
2008-12-04 12:00:00,13.2,13.2,13.02,13.12,27800.0,9.19,9.19,9.0647,9.1343,27800.0
2008-12-04 12:10:00,13.12,13.12,12.99,12.99,33400.0,9.1343,9.1343,9.0438,9.0438,33400.0
2008-12-04 12:20:00,12.99,13.07,12.96,13.04,48900.0,9.0438,9.0995,9.0229,9.0786,48900.0
2008-12-04 12:30:00,13.06,13.1,12.98,13.08,39600.0,9.0925,9.1204,9.0369,9.1065,39600.0
2008-12-04 12:40:00,13.08,13.2,13.04,13.12,22900.0,9.1065,9.19,9.0786,9.1343,22900.0
2008-12-04 12:50:00,13.12,13.26,13.1,13.2,19500.0,9.1343,9.2318,9.1204,9.19,19500.0
2008-12-04 13:00:00,13.18,13.19,13.09,13.13,17400.0,9.1761,9.1831,9.1134,9.1413,17400.0
2008-12-04 13:10:00,13.13,13.14,13.04,13.06,16700.0,9.1413,9.1482,9.0786,9.0925,16700.0
2008-12-04 13:20:00,13.05,13.09,13.0,13.0,32200.0,9.0856,9.1134,9.0508,9.0508,32200.0
2008-12-04 13:30:00,13.0,13.15,12.98,13.13,34300.0,9.0508,9.1552,9.0369,9.1413,34300.0
2008-12-04 13:40:00,13.12,13.15,13.07,13.11,45500.0,9.1343,9.1552,9.0995,9.1274,45500.0
2008-12-04 13:50:00,13.11,13.24,13.07,13.11,50200.0,9.1274,9.2179,9.0995,9.1274,50200.0
2008-12-04 14:00:00,13.11,13.37,13.09,13.25,68800.0,9.1274,9.3084,9.1134,9.2248,68800.0
2008-12-04 14:10:00,13.25,13.33,13.15,13.28,37200.0,9.2248,9.2805,9.1552,9.2457,37200.0
2008-12-04 14:20:00,13.27,13.39,13.23,13.24,41400.0,9.2388,9.3223,9.2109,9.2179,41400.0
2008-12-04 14:30:00,13.23,13.48,13.23,13.46,38900.0,9.2109,9.385,9.2109,9.371,38900.0
2008-12-04 14:40:00,13.47,13.47,13.2,13.38,50300.0,9.378,9.378,9.19,9.3153,50300.0
2008-12-04 14:50:00,13.37,13.53,13.32,13.36,55500.0,9.3084,9.4198,9.2736,9.3014,55500.0
2008-12-04 15:00:00,13.34,13.36,13.08,13.24,99400.0,9.2875,9.3014,9.1065,9.2179,99400.0
2008-12-04 15:10:00,13.25,13.32,13.13,13.31,186200.0,9.2248,9.2736,9.1413,9.2666,186200.0
2008-12-04 15:20:00,13.34,13.34,13.18,13.24,237900.0,9.2875,9.2875,9.1761,9.2179,237900.0
2008-12-04 15:30:00,13.22,13.4,13.16,13.25,201600.0,9.2039,9.3293,9.1622,9.2248,201600.0
2008-12-04 15:40:00,13.26,13.56,13.2,13.31,196100.0,9.2318,9.4407,9.19,9.2666,196100.0
2008-12-04 15:50:00,13.32,13.5,13.22,13.5,163200.0,9.2736,9.3989,9.2039,9.3989,163200.0
2008-12-05 09:30:00,13.27,13.65,13.06,13.55,71400.0,9.2388,9.5033,9.0925,9.4337,71400.0
2008-12-05 09:40:00,13.56,13.67,13.3,13.32,52500.0,9.4407,9.5172,9.2596,9.2736,52500.0
2008-12-05 09:50:00,13.32,13.57,13.22,13.23,87900.0,9.2736,9.4476,9.2039,9.2109,87900.0
2008-12-05 10:00:00,13.23,13.4,13.21,13.35,90300.0,9.2109,9.3293,9.197,9.2944,90300.0
2008-12-05 10:10:00,13.34,13.44,13.25,13.35,72000.0,9.2875,9.3571,9.2248,9.2944,72000.0
2008-12-05 10:20:00,13.35,13.38,13.22,13.26,45200.0,9.2944,9.3153,9.2039,9.2318,45200.0
2008-12-05 10:30:00,13.24,13.43,13.22,13.31,309300.0,9.2179,9.3501,9.2039,9.2666,309300.0
2008-12-05 10:40:00,13.3,13.5,13.21,13.49,36500.0,9.2596,9.3989,9.197,9.3919,36500.0
2008-12-05 10:50:00,13.49,13.91,13.45,13.83,69200.0,9.3919,9.6843,9.3641,9.6286,69200.0
2008-12-05 11:00:00,13.83,13.9,13.72,13.81,40900.0,9.6286,9.6774,9.552,9.6147,40900.0
2008-12-05 11:10:00,13.81,13.97,13.79,13.88,36300.0,9.6147,9.7261,9.6008,9.6634,36300.0
2008-12-05 11:20:00,13.9,13.9,13.76,13.83,27000.0,9.6774,9.6774,9.5799,9.6286,27000.0
2008-12-05 11:30:00,13.83,13.89,13.78,13.89,31000.0,9.6286,9.6704,9.5938,9.6704,31000.0
2008-12-05 11:40:00,13.9,14.03,13.9,14.0,63800.0,9.6774,9.7679,9.6774,9.747,63800.0
2008-12-05 11:50:00,14.0,14.13,14.0,14.06,44600.0,9.747,9.8375,9.747,9.7888,44600.0
2008-12-05 12:00:00,14.06,14.16,14.03,14.14,59100.0,9.7888,9.8584,9.7679,9.8445,59100.0
2008-12-05 12:10:00,14.12,14.18,14.1,14.16,54300.0,9.8305,9.8723,9.8166,9.8584,54300.0
2008-12-05 12:20:00,14.15,14.2,14.06,14.14,60000.0,9.8514,9.8862,9.7888,9.8445,60000.0
2008-12-05 12:30:00,14.14,14.14,13.98,14.09,35100.0,9.8445,9.8445,9.7331,9.8096,35100.0
2008-12-05 12:40:00,14.1,14.27,14.09,14.22,60800.0,9.8166,9.935,9.8096,9.9002,60800.0
2008-12-05 12:50:00,14.22,14.3,14.18,14.3,40400.0,9.9002,9.9559,9.8723,9.9559,40400.0
2008-12-05 13:00:00,14.3,14.55,14.3,14.47,70400.0,9.9559,10.1299,9.9559,10.0742,70400.0
2008-12-05 13:10:00,14.48,14.64,14.48,14.55,62800.0,10.0812,10.1926,10.0812,10.1299,62800.0
2008-12-05 13:20:00,14.55,14.66,14.51,14.54,45100.0,10.1299,10.2065,10.1021,10.1229,45100.0
2008-12-05 13:30:00,14.55,14.79,14.53,14.72,60900.0,10.1299,10.297,10.116,10.2483,60900.0
2008-12-05 13:40:00,14.72,14.89,14.7,14.89,50800.0,10.2483,10.3666,10.2343,10.3666,50800.0
2008-12-05 13:50:00,14.89,15.11,14.89,15.02,106000.0,10.3666,10.5198,10.3666,10.4571,106000.0
2008-12-05 14:00:00,15.01,15.03,14.7,14.7,87800.0,10.4502,10.4641,10.2343,10.2343,87800.0
2008-12-05 14:10:00,14.7,14.8,14.64,14.77,66500.0,10.2343,10.304,10.1926,10.2831,66500.0
2008-12-05 14:20:00,14.78,14.95,14.77,14.84,54600.0,10.29,10.4084,10.2831,10.3318,54600.0
2008-12-05 14:30:00,14.85,15.11,14.82,15.11,74000.0,10.3388,10.5198,10.3179,10.5198,74000.0
2008-12-05 14:40:00,15.16,15.7,15.16,15.7,117500.0,10.5546,10.9306,10.5546,10.9306,117500.0
2008-12-05 14:50:00,15.67,15.67,15.37,15.4,174900.0,10.9097,10.9097,10.7008,10.7217,174900.0
2008-12-05 15:00:00,15.4,15.5,15.04,15.15,275000.0,10.7217,10.7913,10.4711,10.5476,275000.0
2008-12-05 15:10:00,15.15,15.51,15.09,15.4,282000.0,10.5476,10.7983,10.5059,10.7217,282000.0
2008-12-05 15:20:00,15.4,15.97,15.34,15.95,295500.0,10.7217,11.1185,10.6799,11.1046,295500.0
2008-12-05 15:30:00,15.95,16.52,15.92,16.21,637900.0,11.1046,11.5014,11.0837,11.2856,637900.0
2008-12-05 15:40:00,16.21,16.21,15.66,15.75,620500.0,11.2856,11.2856,10.9027,10.9654,620500.0
2008-12-05 15:50:00,15.75,15.81,15.61,15.73,740900.0,10.9654,11.0071,10.8679,10.9514,740900.0
2008-12-08 09:30:00,16.07,17.19,16.07,17.02,250700.0,11.1882,11.9679,11.1882,11.8496,250700.0
2008-12-08 09:40:00,17.01,17.15,16.74,16.9,125100.0,11.8426,11.9401,11.6546,11.766,125100.0
2008-12-08 09:50:00,16.9,17.01,16.74,16.78,316000.0,11.766,11.8426,11.6546,11.6825,316000.0
2008-12-08 10:00:00,16.78,16.8,16.42,16.74,192300.0,11.6825,11.6964,11.4318,11.6546,192300.0
2008-12-08 10:10:00,16.75,16.75,16.24,16.3,212100.0,11.6616,11.6616,11.3065,11.3483,212100.0
2008-12-08 10:20:00,16.3,16.49,16.23,16.25,289000.0,11.3483,11.4806,11.2995,11.3135,289000.0
2008-12-08 10:30:00,16.28,16.33,16.19,16.25,146100.0,11.3344,11.3692,11.2717,11.3135,146100.0
2008-12-08 10:40:00,16.25,16.41,16.24,16.35,115300.0,11.3135,11.4249,11.3065,11.3831,115300.0
2008-12-08 10:50:00,16.35,16.59,16.35,16.47,134000.0,11.3831,11.5502,11.3831,11.4666,134000.0
2008-12-08 11:00:00,16.49,16.54,16.29,16.33,89600.0,11.4806,11.5154,11.3413,11.3692,89600.0
2008-12-08 11:10:00,16.34,16.44,16.3,16.4,58200.0,11.3761,11.4457,11.3483,11.4179,58200.0
2008-12-08 11:20:00,16.4,16.4,16.32,16.37,170300.0,11.4179,11.4179,11.3622,11.397,170300.0
2008-12-08 11:30:00,16.38,16.53,16.36,16.51,201300.0,11.404,11.5084,11.3901,11.4945,201300.0
2008-12-08 11:40:00,16.5,16.51,16.29,16.35,101300.0,11.4875,11.4945,11.3413,11.3831,101300.0
2008-12-08 11:50:00,16.34,16.42,16.25,16.4,46000.0,11.3761,11.4318,11.3135,11.4179,46000.0
2008-12-08 12:00:00,16.41,16.49,16.21,16.24,30600.0,11.4249,11.4806,11.2856,11.3065,30600.0
2008-12-08 12:10:00,16.24,16.28,16.15,16.17,108300.0,11.3065,11.3344,11.2438,11.2578,108300.0
2008-12-08 12:20:00,16.18,16.18,15.97,16.09,122700.0,11.2647,11.2647,11.1185,11.2021,122700.0
2008-12-08 12:30:00,16.1,16.12,15.96,16.07,72500.0,11.209,11.223,11.1116,11.1882,72500.0
2008-12-08 12:40:00,16.07,16.09,15.93,15.96,87500.0,11.1882,11.2021,11.0907,11.1116,87500.0
2008-12-08 12:50:00,15.96,16.04,15.95,15.97,79100.0,11.1116,11.1673,11.1046,11.1185,79100.0
2008-12-08 13:00:00,15.96,16.1,15.96,15.99,76400.0,11.1116,11.209,11.1116,11.1325,76400.0
2008-12-08 13:10:00,15.98,16.01,15.88,15.9,47900.0,11.1255,11.1464,11.0559,11.0698,47900.0
2008-12-08 13:20:00,15.89,16.01,15.85,15.91,53600.0,11.0628,11.1464,11.035,11.0768,53600.0
2008-12-08 13:30:00,15.91,16.0,15.8,16.0,150400.0,11.0768,11.1394,11.0002,11.1394,150400.0
2008-12-08 13:40:00,16.0,16.02,15.9,15.93,80200.0,11.1394,11.1533,11.0698,11.0907,80200.0
2008-12-08 13:50:00,15.94,15.98,15.73,15.76,72600.0,11.0976,11.1255,10.9514,10.9723,72600.0
2008-12-08 14:00:00,15.76,15.97,15.75,15.95,86100.0,10.9723,11.1185,10.9654,11.1046,86100.0
2008-12-08 14:10:00,15.95,16.15,15.95,16.11,121900.0,11.1046,11.2438,11.1046,11.216,121900.0
2008-12-08 14:20:00,16.12,16.2,16.11,16.12,83400.0,11.223,11.2787,11.216,11.223,83400.0
2008-12-08 14:30:00,16.12,16.24,16.09,16.21,92800.0,11.223,11.3065,11.2021,11.2856,92800.0
2008-12-08 14:40:00,16.21,16.23,16.1,16.17,73300.0,11.2856,11.2995,11.209,11.2578,73300.0
2008-12-08 14:50:00,16.17,16.21,16.12,16.21,58500.0,11.2578,11.2856,11.223,11.2856,58500.0
2008-12-08 15:00:00,16.2,16.21,16.12,16.17,125900.0,11.2787,11.2856,11.223,11.2578,125900.0
2008-12-08 15:10:00,16.17,16.18,16.08,16.14,158800.0,11.2578,11.2647,11.1951,11.2369,158800.0
2008-12-08 15:20:00,16.13,16.21,16.1,16.18,217400.0,11.2299,11.2856,11.209,11.2647,217400.0
2008-12-08 15:30:00,16.18,16.31,16.04,16.04,225300.0,11.2647,11.3552,11.1673,11.1673,225300.0
2008-12-08 15:40:00,16.04,16.09,15.73,15.78,275800.0,11.1673,11.2021,10.9514,10.9862,275800.0
2008-12-08 15:50:00,15.82,16.06,15.79,16.0,313500.0,11.0141,11.1812,10.9932,11.1394,313500.0
2008-12-09 09:30:00,15.96,15.96,15.4,15.49,111100.0,11.1116,11.1116,10.7217,10.7843,111100.0
2008-12-09 09:40:00,15.5,15.7,15.27,15.42,284600.0,10.7913,10.9306,10.6312,10.7356,284600.0
2008-12-09 09:50:00,15.42,15.47,15.11,15.14,104100.0,10.7356,10.7704,10.5198,10.5407,104100.0
2008-12-09 10:00:00,15.14,15.24,14.91,15.0,182200.0,10.5407,10.6103,10.3805,10.4432,182200.0
2008-12-09 10:10:00,15.0,15.47,15.0,15.42,77800.0,10.4432,10.7704,10.4432,10.7356,77800.0
2008-12-09 10:20:00,15.42,15.5,15.24,15.29,89100.0,10.7356,10.7913,10.6103,10.6451,89100.0
2008-12-09 10:30:00,15.29,15.5,15.26,15.4,160000.0,10.6451,10.7913,10.6242,10.7217,160000.0
2008-12-09 10:40:00,15.41,15.75,15.36,15.74,165500.0,10.7286,10.9654,10.6938,10.9584,165500.0
2008-12-09 10:50:00,15.75,15.75,15.64,15.7,68800.0,10.9654,10.9654,10.8888,10.9306,68800.0
2008-12-09 11:00:00,15.73,15.75,15.53,15.56,55200.0,10.9514,10.9654,10.8122,10.8331,55200.0
2008-12-09 11:10:00,15.56,15.56,15.35,15.4,131700.0,10.8331,10.8331,10.6869,10.7217,131700.0
2008-12-09 11:20:00,15.42,15.47,15.28,15.32,62600.0,10.7356,10.7704,10.6381,10.666,62600.0
2008-12-09 11:30:00,15.32,15.47,15.21,15.28,38200.0,10.666,10.7704,10.5894,10.6381,38200.0
2008-12-09 11:40:00,15.29,15.37,15.27,15.32,79500.0,10.6451,10.7008,10.6312,10.666,79500.0
2008-12-09 11:50:00,15.31,15.38,15.28,15.29,36900.0,10.659,10.7078,10.6381,10.6451,36900.0
2008-12-09 12:00:00,15.29,15.41,15.25,15.35,60800.0,10.6451,10.7286,10.6173,10.6869,60800.0
2008-12-09 12:10:00,15.33,15.37,15.1,15.12,52400.0,10.673,10.7008,10.5128,10.5267,52400.0
2008-12-09 12:20:00,15.12,15.14,15.02,15.11,49100.0,10.5267,10.5407,10.4571,10.5198,49100.0
2008-12-09 12:30:00,15.11,15.17,15.01,15.06,97200.0,10.5198,10.5616,10.4502,10.485,97200.0
2008-12-09 12:40:00,15.06,15.12,14.94,14.94,91700.0,10.485,10.5267,10.4014,10.4014,91700.0
2008-12-09 12:50:00,14.91,15.01,14.77,14.83,71100.0,10.3805,10.4502,10.2831,10.3248,71100.0
2008-12-09 13:00:00,14.83,14.93,14.75,14.91,65400.0,10.3248,10.3945,10.2691,10.3805,65400.0
2008-12-09 13:10:00,14.91,14.94,14.59,14.66,57300.0,10.3805,10.4014,10.1578,10.2065,57300.0
2008-12-09 13:20:00,14.67,14.72,14.63,14.63,26000.0,10.2135,10.2483,10.1856,10.1856,26000.0
2008-12-09 13:30:00,14.63,14.71,14.55,14.7,70700.0,10.1856,10.2413,10.1299,10.2343,70700.0
2008-12-09 13:40:00,14.7,15.0,14.7,15.0,80500.0,10.2343,10.4432,10.2343,10.4432,80500.0
2008-12-09 13:50:00,15.0,15.0,14.86,14.94,59100.0,10.4432,10.4432,10.3457,10.4014,59100.0
2008-12-09 14:00:00,14.92,14.95,14.72,14.77,45400.0,10.3875,10.4084,10.2483,10.2831,45400.0
2008-12-09 14:10:00,14.78,14.95,14.77,14.91,35100.0,10.29,10.4084,10.2831,10.3805,35100.0
2008-12-09 14:20:00,14.91,14.93,14.69,14.73,50300.0,10.3805,10.3945,10.2274,10.2552,50300.0
2008-12-09 14:30:00,14.72,14.84,14.63,14.8,62100.0,10.2483,10.3318,10.1856,10.304,62100.0
2008-12-09 14:40:00,14.82,14.92,14.77,14.86,115300.0,10.3179,10.3875,10.2831,10.3457,115300.0
2008-12-09 14:50:00,14.86,15.0,14.68,15.0,92000.0,10.3457,10.4432,10.2204,10.4432,92000.0
2008-12-09 15:00:00,14.99,15.0,14.79,14.98,141500.0,10.4362,10.4432,10.297,10.4293,141500.0
2008-12-09 15:10:00,14.99,14.99,14.72,14.96,91200.0,10.4362,10.4362,10.2483,10.4154,91200.0
2008-12-09 15:20:00,14.96,15.0,14.67,14.78,135200.0,10.4154,10.4432,10.2135,10.29,135200.0
2008-12-09 15:30:00,14.78,14.8,14.5,14.68,163100.0,10.29,10.304,10.0951,10.2204,163100.0
2008-12-09 15:40:00,14.68,14.74,14.52,14.62,230100.0,10.2204,10.2622,10.109,10.1786,230100.0
2008-12-09 15:50:00,14.62,14.79,14.53,14.61,231000.0,10.1786,10.297,10.116,10.1717,231000.0
2008-12-10 09:30:00,14.76,15.0,14.66,14.66,49400.0,10.2761,10.4432,10.2065,10.2065,49400.0
2008-12-10 09:40:00,14.66,14.91,14.62,14.68,50700.0,10.2065,10.3805,10.1786,10.2204,50700.0
2008-12-10 09:50:00,14.67,14.78,14.55,14.57,48300.0,10.2135,10.29,10.1299,10.1438,48300.0
2008-12-10 10:00:00,14.59,14.92,14.58,14.9,119500.0,10.1578,10.3875,10.1508,10.3736,119500.0
2008-12-10 10:10:00,14.9,15.08,14.87,14.99,119700.0,10.3736,10.4989,10.3527,10.4362,119700.0
2008-12-10 10:20:00,14.99,15.0,14.86,14.98,71500.0,10.4362,10.4432,10.3457,10.4293,71500.0
2008-12-10 10:30:00,15.0,15.0,14.84,14.97,54400.0,10.4432,10.4432,10.3318,10.4223,54400.0
2008-12-10 10:40:00,14.98,14.99,14.85,14.9,30700.0,10.4293,10.4362,10.3388,10.3736,30700.0
2008-12-10 10:50:00,14.91,14.91,14.73,14.78,56800.0,10.3805,10.3805,10.2552,10.29,56800.0
2008-12-10 11:00:00,14.78,14.91,14.71,14.79,59400.0,10.29,10.3805,10.2413,10.297,59400.0
2008-12-10 11:10:00,14.79,14.99,14.75,14.98,61600.0,10.297,10.4362,10.2691,10.4293,61600.0
2008-12-10 11:20:00,14.97,15.0,14.79,14.83,82800.0,10.4223,10.4432,10.297,10.3248,82800.0
2008-12-10 11:30:00,14.83,14.9,14.72,14.74,63800.0,10.3248,10.3736,10.2483,10.2622,63800.0
2008-12-10 11:40:00,14.75,14.93,14.7,14.92,58000.0,10.2691,10.3945,10.2343,10.3875,58000.0
2008-12-10 11:50:00,14.93,14.98,14.87,14.9,52100.0,10.3945,10.4293,10.3527,10.3736,52100.0
2008-12-10 12:00:00,14.88,14.97,14.85,14.86,36700.0,10.3597,10.4223,10.3388,10.3457,36700.0
2008-12-10 12:10:00,14.88,15.0,14.84,14.88,68500.0,10.3597,10.4432,10.3318,10.3597,68500.0
2008-12-10 12:20:00,14.88,14.9,14.66,14.67,33300.0,10.3597,10.3736,10.2065,10.2135,33300.0
2008-12-10 12:30:00,14.66,14.7,14.56,14.62,24900.0,10.2065,10.2343,10.1369,10.1786,24900.0
2008-12-10 12:40:00,14.62,14.67,14.59,14.63,21500.0,10.1786,10.2135,10.1578,10.1856,21500.0
2008-12-10 12:50:00,14.64,14.68,14.54,14.62,23600.0,10.1926,10.2204,10.1229,10.1786,23600.0
2008-12-10 13:00:00,14.63,14.74,14.63,14.7,21100.0,10.1856,10.2622,10.1856,10.2343,21100.0
2008-12-10 13:10:00,14.71,14.88,14.69,14.83,45500.0,10.2413,10.3597,10.2274,10.3248,45500.0
2008-12-10 13:20:00,14.83,14.85,14.7,14.7,16400.0,10.3248,10.3388,10.2343,10.2343,16400.0
2008-12-10 13:30:00,14.7,14.72,14.55,14.61,25600.0,10.2343,10.2483,10.1299,10.1717,25600.0
2008-12-10 13:40:00,14.59,14.61,14.51,14.55,41800.0,10.1578,10.1717,10.1021,10.1299,41800.0
2008-12-10 13:50:00,14.55,14.55,14.28,14.32,142400.0,10.1299,10.1299,9.9419,9.9698,142400.0
2008-12-10 14:00:00,14.31,14.41,14.27,14.34,55600.0,9.9628,10.0324,9.935,9.9837,55600.0
2008-12-10 14:10:00,14.34,14.44,14.34,14.39,29900.0,9.9837,10.0533,9.9837,10.0185,29900.0
2008-12-10 14:20:00,14.38,14.4,14.27,14.36,44000.0,10.0115,10.0255,9.935,9.9976,44000.0
2008-12-10 14:30:00,14.36,14.45,14.28,14.42,80800.0,9.9976,10.0603,9.9419,10.0394,80800.0
2008-12-10 14:40:00,14.43,14.5,14.36,14.38,67600.0,10.0464,10.0951,9.9976,10.0115,67600.0
2008-12-10 14:50:00,14.38,14.52,14.33,14.46,87400.0,10.0115,10.109,9.9767,10.0672,87400.0
2008-12-10 15:00:00,14.46,14.55,14.42,14.48,110000.0,10.0672,10.1299,10.0394,10.0812,110000.0
2008-12-10 15:10:00,14.48,14.56,14.41,14.48,76800.0,10.0812,10.1369,10.0324,10.0812,76800.0
2008-12-10 15:20:00,14.49,14.56,14.45,14.56,146600.0,10.0881,10.1369,10.0603,10.1369,146600.0
2008-12-10 15:30:00,14.56,14.58,14.36,14.42,188500.0,10.1369,10.1508,9.9976,10.0394,188500.0
2008-12-10 15:40:00,14.42,14.46,14.34,14.4,246000.0,10.0394,10.0672,9.9837,10.0255,246000.0
2008-12-10 15:50:00,14.4,14.51,14.4,14.47,152800.0,10.0255,10.1021,10.0255,10.0742,152800.0
2008-12-11 09:30:00,14.49,14.52,13.94,13.99,35700.0,10.0881,10.109,9.7052,9.74,35700.0
2008-12-11 09:40:00,14.01,14.01,13.76,13.77,98600.0,9.754,9.754,9.5799,9.5869,98600.0
2008-12-11 09:50:00,13.78,13.83,13.69,13.75,114300.0,9.5938,9.6286,9.5312,9.5729,114300.0
2008-12-11 10:00:00,13.76,13.8,13.59,13.7,108700.0,9.5799,9.6077,9.4615,9.5381,108700.0
2008-12-11 10:10:00,13.7,13.76,13.62,13.73,63600.0,9.5381,9.5799,9.4824,9.559,63600.0
2008-12-11 10:20:00,13.75,14.04,13.73,13.91,102900.0,9.5729,9.7748,9.559,9.6843,102900.0
2008-12-11 10:30:00,13.91,14.03,13.88,13.96,94300.0,9.6843,9.7679,9.6634,9.7191,94300.0
2008-12-11 10:40:00,13.96,14.1,13.94,14.07,38300.0,9.7191,9.8166,9.7052,9.7957,38300.0
2008-12-11 10:50:00,14.06,14.1,14.0,14.03,26500.0,9.7888,9.8166,9.747,9.7679,26500.0
2008-12-11 11:00:00,14.02,14.03,13.95,13.98,93700.0,9.7609,9.7679,9.7122,9.7331,93700.0
2008-12-11 11:10:00,13.98,14.02,13.87,13.89,66700.0,9.7331,9.7609,9.6565,9.6704,66700.0
2008-12-11 11:20:00,13.88,13.91,13.75,13.85,37400.0,9.6634,9.6843,9.5729,9.6426,37400.0
2008-12-11 11:30:00,13.85,13.95,13.76,13.94,45700.0,9.6426,9.7122,9.5799,9.7052,45700.0
2008-12-11 11:40:00,13.94,14.0,13.86,13.93,38200.0,9.7052,9.747,9.6495,9.6983,38200.0
2008-12-11 11:50:00,13.93,14.0,13.91,13.98,33700.0,9.6983,9.747,9.6843,9.7331,33700.0
2008-12-11 12:00:00,13.99,14.0,13.86,13.88,55700.0,9.74,9.747,9.6495,9.6634,55700.0
2008-12-11 12:10:00,13.88,13.89,13.8,13.85,35300.0,9.6634,9.6704,9.6077,9.6426,35300.0
2008-12-11 12:20:00,13.86,13.87,13.67,13.73,33600.0,9.6495,9.6565,9.5172,9.559,33600.0
2008-12-11 12:30:00,13.73,13.81,13.7,13.72,39800.0,9.559,9.6147,9.5381,9.552,39800.0
2008-12-11 12:40:00,13.71,13.8,13.71,13.79,30400.0,9.5451,9.6077,9.5451,9.6008,30400.0
2008-12-11 12:50:00,13.79,13.92,13.78,13.86,29700.0,9.6008,9.6913,9.5938,9.6495,29700.0
2008-12-11 13:00:00,13.86,13.87,13.75,13.78,42200.0,9.6495,9.6565,9.5729,9.5938,42200.0
2008-12-11 13:10:00,13.78,13.79,13.7,13.74,9200.0,9.5938,9.6008,9.5381,9.566,9200.0
2008-12-11 13:20:00,13.75,13.75,13.64,13.66,37200.0,9.5729,9.5729,9.4964,9.5103,37200.0
2008-12-11 13:30:00,13.67,13.69,13.62,13.66,35000.0,9.5172,9.5312,9.4824,9.5103,35000.0
2008-12-11 13:40:00,13.65,13.66,13.57,13.57,53900.0,9.5033,9.5103,9.4476,9.4476,53900.0
2008-12-11 13:50:00,13.58,13.58,13.38,13.39,135500.0,9.4546,9.4546,9.3153,9.3223,135500.0
2008-12-11 14:00:00,13.39,13.43,13.35,13.39,152500.0,9.3223,9.3501,9.2944,9.3223,152500.0
2008-12-11 14:10:00,13.41,13.43,13.36,13.42,35100.0,9.3362,9.3501,9.3014,9.3432,35100.0
2008-12-11 14:20:00,13.41,13.45,13.33,13.44,56100.0,9.3362,9.3641,9.2805,9.3571,56100.0
2008-12-11 14:30:00,13.43,13.51,13.36,13.39,54400.0,9.3501,9.4058,9.3014,9.3223,54400.0
2008-12-11 14:40:00,13.39,13.45,13.31,13.4,56800.0,9.3223,9.3641,9.2666,9.3293,56800.0
2008-12-11 14:50:00,13.39,13.5,13.31,13.33,109200.0,9.3223,9.3989,9.2666,9.2805,109200.0
2008-12-11 15:00:00,13.33,13.34,13.15,13.26,156400.0,9.2805,9.2875,9.1552,9.2318,156400.0
2008-12-11 15:10:00,13.26,13.4,13.13,13.33,141500.0,9.2318,9.3293,9.1413,9.2805,141500.0
2008-12-11 15:20:00,13.33,13.37,13.17,13.37,222200.0,9.2805,9.3084,9.1691,9.3084,222200.0
2008-12-11 15:30:00,13.37,13.38,13.08,13.1,222900.0,9.3084,9.3153,9.1065,9.1204,222900.0
2008-12-11 15:40:00,13.1,13.18,13.03,13.11,360600.0,9.1204,9.1761,9.0717,9.1274,360600.0
2008-12-11 15:50:00,13.12,13.26,13.1,13.19,238100.0,9.1343,9.2318,9.1204,9.1831,238100.0
2008-12-12 09:30:00,12.85,13.2,12.53,13.18,65700.0,8.9463,9.19,8.7236,9.1761,65700.0
2008-12-12 09:40:00,13.17,13.2,12.93,13.01,49100.0,9.1691,9.19,9.002,9.0577,49100.0
2008-12-12 09:50:00,13.02,13.35,12.99,13.16,69400.0,9.0647,9.2944,9.0438,9.1622,69400.0
2008-12-12 10:00:00,13.15,13.59,13.15,13.43,100500.0,9.1552,9.4615,9.1552,9.3501,100500.0
2008-12-12 10:10:00,13.45,13.46,13.17,13.31,49400.0,9.3641,9.371,9.1691,9.2666,49400.0
2008-12-12 10:20:00,13.29,13.45,13.26,13.45,53900.0,9.2527,9.3641,9.2318,9.3641,53900.0
2008-12-12 10:30:00,13.45,13.46,13.28,13.32,36800.0,9.3641,9.371,9.2457,9.2736,36800.0
2008-12-12 10:40:00,13.3,13.49,13.3,13.47,51900.0,9.2596,9.3919,9.2596,9.378,51900.0
2008-12-12 10:50:00,13.47,13.64,13.45,13.63,61200.0,9.378,9.4964,9.3641,9.4894,61200.0
2008-12-12 11:00:00,13.61,13.71,13.48,13.71,41100.0,9.4755,9.5451,9.385,9.5451,41100.0
2008-12-12 11:10:00,13.7,13.7,13.34,13.34,21200.0,9.5381,9.5381,9.2875,9.2875,21200.0
2008-12-12 11:20:00,13.34,13.39,13.26,13.33,42000.0,9.2875,9.3223,9.2318,9.2805,42000.0
2008-12-12 11:30:00,13.35,13.38,13.25,13.28,56300.0,9.2944,9.3153,9.2248,9.2457,56300.0
2008-12-12 11:40:00,13.24,13.34,13.23,13.28,20800.0,9.2179,9.2875,9.2109,9.2457,20800.0
2008-12-12 11:50:00,13.28,13.3,13.21,13.22,18600.0,9.2457,9.2596,9.197,9.2039,18600.0
2008-12-12 12:00:00,13.22,13.31,13.21,13.22,34200.0,9.2039,9.2666,9.197,9.2039,34200.0
2008-12-12 12:10:00,13.22,13.24,13.14,13.18,25200.0,9.2039,9.2179,9.1482,9.1761,25200.0
2008-12-12 12:20:00,13.18,13.3,13.18,13.29,20100.0,9.1761,9.2596,9.1761,9.2527,20100.0
2008-12-12 12:30:00,13.28,13.35,13.23,13.35,25600.0,9.2457,9.2944,9.2109,9.2944,25600.0
2008-12-12 12:40:00,13.35,13.4,13.29,13.34,26900.0,9.2944,9.3293,9.2527,9.2875,26900.0
2008-12-12 12:50:00,13.34,13.54,13.3,13.45,60100.0,9.2875,9.4267,9.2596,9.3641,60100.0
2008-12-12 13:00:00,13.45,13.48,13.39,13.45,41300.0,9.3641,9.385,9.3223,9.3641,41300.0
2008-12-12 13:10:00,13.45,13.51,13.42,13.46,23300.0,9.3641,9.4058,9.3432,9.371,23300.0
2008-12-12 13:20:00,13.46,13.57,13.37,13.44,31800.0,9.371,9.4476,9.3084,9.3571,31800.0
2008-12-12 13:30:00,13.44,13.47,13.24,13.27,29600.0,9.3571,9.378,9.2179,9.2388,29600.0
2008-12-12 13:40:00,13.26,13.26,13.09,13.14,38500.0,9.2318,9.2318,9.1134,9.1482,38500.0
2008-12-12 13:50:00,13.13,13.19,13.05,13.18,46500.0,9.1413,9.1831,9.0856,9.1761,46500.0
2008-12-12 14:00:00,13.18,13.36,13.16,13.29,42000.0,9.1761,9.3014,9.1622,9.2527,42000.0
2008-12-12 14:10:00,13.3,13.35,13.11,13.11,51400.0,9.2596,9.2944,9.1274,9.1274,51400.0
2008-12-12 14:20:00,13.11,13.22,13.05,13.19,41000.0,9.1274,9.2039,9.0856,9.1831,41000.0
2008-12-12 14:30:00,13.19,13.32,13.01,13.27,58000.0,9.1831,9.2736,9.0577,9.2388,58000.0
2008-12-12 14:40:00,13.27,13.28,13.2,13.23,55300.0,9.2388,9.2457,9.19,9.2109,55300.0
2008-12-12 14:50:00,13.23,13.33,13.23,13.32,88200.0,9.2109,9.2805,9.2109,9.2736,88200.0
2008-12-12 15:00:00,13.33,13.48,13.29,13.34,60900.0,9.2805,9.385,9.2527,9.2875,60900.0
2008-12-12 15:10:00,13.32,13.44,13.22,13.22,44100.0,9.2736,9.3571,9.2039,9.2039,44100.0
2008-12-12 15:20:00,13.19,13.37,13.17,13.32,96500.0,9.1831,9.3084,9.1691,9.2736,96500.0
2008-12-12 15:30:00,13.33,13.34,13.14,13.22,123800.0,9.2805,9.2875,9.1482,9.2039,123800.0
2008-12-12 15:40:00,13.23,13.29,13.18,13.29,149700.0,9.2109,9.2527,9.1761,9.2527,149700.0
2008-12-12 15:50:00,13.3,13.4,13.27,13.38,119100.0,9.2596,9.3293,9.2388,9.3153,119100.0
2008-12-15 09:30:00,13.42,13.73,13.23,13.52,35700.0,9.3432,9.559,9.2109,9.4128,35700.0
2008-12-15 09:40:00,13.54,13.57,13.34,13.42,35000.0,9.4267,9.4476,9.2875,9.3432,35000.0
2008-12-15 09:50:00,13.41,13.41,13.21,13.21,48200.0,9.3362,9.3362,9.197,9.197,48200.0
2008-12-15 10:00:00,13.17,13.24,13.04,13.04,40600.0,9.1691,9.2179,9.0786,9.0786,40600.0
2008-12-15 10:10:00,13.04,13.07,12.98,12.99,44500.0,9.0786,9.0995,9.0369,9.0438,44500.0
2008-12-15 10:20:00,12.99,13.05,12.88,13.04,40400.0,9.0438,9.0856,8.9672,9.0786,40400.0
2008-12-15 10:30:00,13.04,13.04,12.81,12.97,44200.0,9.0786,9.0786,8.9185,9.0299,44200.0
2008-12-15 10:40:00,12.97,12.99,12.76,12.76,18500.0,9.0299,9.0438,8.8837,8.8837,18500.0
2008-12-15 10:50:00,12.75,12.81,12.63,12.64,36200.0,8.8767,8.9185,8.7932,8.8001,36200.0
2008-12-15 11:00:00,12.63,12.8,12.61,12.77,30900.0,8.7932,8.9115,8.7793,8.8906,30900.0
2008-12-15 11:10:00,12.74,12.79,12.69,12.7,20300.0,8.8698,8.9046,8.8349,8.8419,20300.0
2008-12-15 11:20:00,12.7,12.77,12.62,12.66,32300.0,8.8419,8.8906,8.7862,8.8141,32300.0
2008-12-15 11:30:00,12.66,12.68,12.64,12.65,23800.0,8.8141,8.828,8.8001,8.8071,23800.0
2008-12-15 11:40:00,12.66,12.68,12.62,12.64,40300.0,8.8141,8.828,8.7862,8.8001,40300.0
2008-12-15 11:50:00,12.65,12.73,12.46,12.5,154500.0,8.8071,8.8628,8.6748,8.7027,154500.0
2008-12-15 12:00:00,12.5,12.52,12.47,12.5,69600.0,8.7027,8.7166,8.6818,8.7027,69600.0
2008-12-15 12:10:00,12.5,12.58,12.39,12.53,143700.0,8.7027,8.7584,8.6261,8.7236,143700.0
2008-12-15 12:20:00,12.53,12.61,12.48,12.5,50500.0,8.7236,8.7793,8.6887,8.7027,50500.0
2008-12-15 12:30:00,12.51,12.53,12.43,12.45,30400.0,8.7096,8.7236,8.6539,8.6679,30400.0
2008-12-15 12:40:00,12.47,12.52,12.44,12.5,60900.0,8.6818,8.7166,8.6609,8.7027,60900.0
2008-12-15 12:50:00,12.5,12.52,12.49,12.49,18700.0,8.7027,8.7166,8.6957,8.6957,18700.0
2008-12-15 13:00:00,12.48,12.51,12.45,12.47,114400.0,8.6887,8.7096,8.6679,8.6818,114400.0
2008-12-15 13:10:00,12.47,12.49,12.45,12.48,11200.0,8.6818,8.6957,8.6679,8.6887,11200.0
2008-12-15 13:20:00,12.48,12.63,12.48,12.61,71900.0,8.6887,8.7932,8.6887,8.7793,71900.0
2008-12-15 13:30:00,12.6,12.63,12.56,12.6,31500.0,8.7723,8.7932,8.7444,8.7723,31500.0
2008-12-15 13:40:00,12.6,12.68,12.6,12.66,30500.0,8.7723,8.828,8.7723,8.8141,30500.0
2008-12-15 13:50:00,12.65,12.67,12.6,12.66,26800.0,8.8071,8.821,8.7723,8.8141,26800.0
2008-12-15 14:00:00,12.66,12.71,12.65,12.66,73400.0,8.8141,8.8489,8.8071,8.8141,73400.0
2008-12-15 14:10:00,12.67,12.67,12.55,12.57,59100.0,8.821,8.821,8.7375,8.7514,59100.0
2008-12-15 14:20:00,12.6,12.68,12.58,12.58,45200.0,8.7723,8.828,8.7584,8.7584,45200.0
2008-12-15 14:30:00,12.57,12.65,12.54,12.64,28100.0,8.7514,8.8071,8.7305,8.8001,28100.0
2008-12-15 14:40:00,12.65,12.68,12.52,12.58,18000.0,8.8071,8.828,8.7166,8.7584,18000.0
2008-12-15 14:50:00,12.59,12.61,12.5,12.5,21500.0,8.7653,8.7793,8.7027,8.7027,21500.0
2008-12-15 15:00:00,12.5,12.51,12.43,12.47,49300.0,8.7027,8.7096,8.6539,8.6818,49300.0
2008-12-15 15:10:00,12.47,12.47,12.4,12.44,61700.0,8.6818,8.6818,8.633,8.6609,61700.0
2008-12-15 15:20:00,12.43,12.51,12.41,12.51,81300.0,8.6539,8.7096,8.64,8.7096,81300.0
2008-12-15 15:30:00,12.5,12.7,12.42,12.64,100000.0,8.7027,8.8419,8.647,8.8001,100000.0
2008-12-15 15:40:00,12.61,12.77,12.58,12.68,133300.0,8.7793,8.8906,8.7584,8.828,133300.0
2008-12-15 15:50:00,12.68,12.7,12.58,12.63,200900.0,8.828,8.8419,8.7584,8.7932,200900.0
2008-12-16 09:30:00,12.8,13.03,12.8,12.98,57400.0,8.9115,9.0717,8.9115,9.0369,57400.0
2008-12-16 09:40:00,12.97,13.22,12.97,13.19,77500.0,9.0299,9.2039,9.0299,9.1831,77500.0
2008-12-16 09:50:00,13.19,13.26,13.02,13.18,65400.0,9.1831,9.2318,9.0647,9.1761,65400.0
2008-12-16 10:00:00,13.17,13.38,13.16,13.35,85100.0,9.1691,9.3153,9.1622,9.2944,85100.0
2008-12-16 10:10:00,13.35,13.36,13.14,13.15,72800.0,9.2944,9.3014,9.1482,9.1552,72800.0
2008-12-16 10:20:00,13.15,13.21,13.11,13.16,55800.0,9.1552,9.197,9.1274,9.1622,55800.0
2008-12-16 10:30:00,13.16,13.21,13.13,13.14,46200.0,9.1622,9.197,9.1413,9.1482,46200.0
2008-12-16 10:40:00,13.14,13.17,13.06,13.08,42200.0,9.1482,9.1691,9.0925,9.1065,42200.0
2008-12-16 10:50:00,13.08,13.23,13.08,13.23,33100.0,9.1065,9.2109,9.1065,9.2109,33100.0
2008-12-16 11:00:00,13.23,13.33,13.22,13.28,50500.0,9.2109,9.2805,9.2039,9.2457,50500.0
2008-12-16 11:10:00,13.29,13.33,13.27,13.3,67700.0,9.2527,9.2805,9.2388,9.2596,67700.0
2008-12-16 11:20:00,13.3,13.39,13.3,13.38,33100.0,9.2596,9.3223,9.2596,9.3153,33100.0
2008-12-16 11:30:00,13.39,13.51,13.39,13.5,69000.0,9.3223,9.4058,9.3223,9.3989,69000.0
2008-12-16 11:40:00,13.51,13.52,13.46,13.46,43400.0,9.4058,9.4128,9.371,9.371,43400.0
2008-12-16 11:50:00,13.46,13.5,13.45,13.46,33700.0,9.371,9.3989,9.3641,9.371,33700.0
2008-12-16 12:00:00,13.46,13.46,13.32,13.36,49900.0,9.371,9.371,9.2736,9.3014,49900.0
2008-12-16 12:10:00,13.36,13.5,13.36,13.48,36700.0,9.3014,9.3989,9.3014,9.385,36700.0
2008-12-16 12:20:00,13.48,13.56,13.47,13.53,31400.0,9.385,9.4407,9.378,9.4198,31400.0
2008-12-16 12:30:00,13.52,13.61,13.52,13.56,31800.0,9.4128,9.4755,9.4128,9.4407,31800.0
2008-12-16 12:40:00,13.53,13.57,13.52,13.56,23500.0,9.4198,9.4476,9.4128,9.4407,23500.0
2008-12-16 12:50:00,13.56,13.56,13.43,13.44,21300.0,9.4407,9.4407,9.3501,9.3571,21300.0
2008-12-16 13:00:00,13.43,13.43,13.35,13.36,33900.0,9.3501,9.3501,9.2944,9.3014,33900.0
2008-12-16 13:10:00,13.35,13.38,13.32,13.36,30700.0,9.2944,9.3153,9.2736,9.3014,30700.0
2008-12-16 13:20:00,13.36,13.37,13.33,13.35,20800.0,9.3014,9.3084,9.2805,9.2944,20800.0
2008-12-16 13:30:00,13.35,13.37,13.3,13.32,50500.0,9.2944,9.3084,9.2596,9.2736,50500.0
2008-12-16 13:40:00,13.32,13.33,13.31,13.31,29000.0,9.2736,9.2805,9.2666,9.2666,29000.0
2008-12-16 13:50:00,13.31,13.38,13.3,13.32,79400.0,9.2666,9.3153,9.2596,9.2736,79400.0
2008-12-16 14:00:00,13.31,13.32,13.27,13.31,76000.0,9.2666,9.2736,9.2388,9.2666,76000.0
2008-12-16 14:10:00,13.31,13.41,13.3,13.36,61900.0,9.2666,9.3362,9.2596,9.3014,61900.0
2008-12-16 14:20:00,13.36,13.64,13.36,13.48,140300.0,9.3014,9.4964,9.3014,9.385,140300.0
2008-12-16 14:30:00,13.48,13.63,13.46,13.53,117900.0,9.385,9.4894,9.371,9.4198,117900.0
2008-12-16 14:40:00,13.53,13.6,13.24,13.38,106900.0,9.4198,9.4685,9.2179,9.3153,106900.0
2008-12-16 14:50:00,13.38,13.6,13.35,13.59,76200.0,9.3153,9.4685,9.2944,9.4615,76200.0
2008-12-16 15:00:00,13.59,13.66,13.46,13.63,144400.0,9.4615,9.5103,9.371,9.4894,144400.0
2008-12-16 15:10:00,13.64,13.91,13.63,13.87,117300.0,9.4964,9.6843,9.4894,9.6565,117300.0
2008-12-16 15:20:00,13.88,14.03,13.76,13.88,108300.0,9.6634,9.7679,9.5799,9.6634,108300.0
2008-12-16 15:30:00,13.89,14.02,13.76,13.88,143200.0,9.6704,9.7609,9.5799,9.6634,143200.0
2008-12-16 15:40:00,13.88,13.94,13.65,13.68,264000.0,9.6634,9.7052,9.5033,9.5242,264000.0
2008-12-16 15:50:00,13.67,13.78,13.65,13.75,400200.0,9.5172,9.5938,9.5033,9.5729,400200.0
2008-12-17 09:30:00,13.46,13.75,13.23,13.68,81800.0,9.371,9.5729,9.2109,9.5242,81800.0
2008-12-17 09:40:00,13.66,14.04,13.64,14.0,90200.0,9.5103,9.7748,9.4964,9.747,90200.0
2008-12-17 09:50:00,14.01,14.14,13.93,13.98,103300.0,9.754,9.8445,9.6983,9.7331,103300.0
2008-12-17 10:00:00,13.98,13.99,13.63,13.74,81000.0,9.7331,9.74,9.4894,9.566,81000.0
2008-12-17 10:10:00,13.74,13.76,13.6,13.67,58700.0,9.566,9.5799,9.4685,9.5172,58700.0
2008-12-17 10:20:00,13.67,13.87,13.66,13.84,68500.0,9.5172,9.6565,9.5103,9.6356,68500.0
2008-12-17 10:30:00,13.85,13.92,13.75,13.78,69100.0,9.6426,9.6913,9.5729,9.5938,69100.0
2008-12-17 10:40:00,13.78,13.81,13.66,13.7,120600.0,9.5938,9.6147,9.5103,9.5381,120600.0
2008-12-17 10:50:00,13.7,13.79,13.66,13.78,78800.0,9.5381,9.6008,9.5103,9.5938,78800.0
2008-12-17 11:00:00,13.79,13.89,13.7,13.81,124400.0,9.6008,9.6704,9.5381,9.6147,124400.0
2008-12-17 11:10:00,13.8,13.94,13.75,13.94,140300.0,9.6077,9.7052,9.5729,9.7052,140300.0
2008-12-17 11:20:00,13.94,14.02,13.93,14.01,105100.0,9.7052,9.7609,9.6983,9.754,105100.0
2008-12-17 11:30:00,14.01,14.1,13.96,14.06,63700.0,9.754,9.8166,9.7191,9.7888,63700.0
2008-12-17 11:40:00,14.07,14.18,14.01,14.02,72200.0,9.7957,9.8723,9.754,9.7609,72200.0
2008-12-17 11:50:00,14.02,14.09,13.94,14.06,88100.0,9.7609,9.8096,9.7052,9.7888,88100.0
2008-12-17 12:00:00,14.07,14.25,14.06,14.25,58900.0,9.7957,9.921,9.7888,9.921,58900.0
2008-12-17 12:10:00,14.25,14.33,14.17,14.22,78200.0,9.921,9.9767,9.8653,9.9002,78200.0
2008-12-17 12:20:00,14.21,14.3,14.21,14.27,56600.0,9.8932,9.9559,9.8932,9.935,56600.0
2008-12-17 12:30:00,14.26,14.32,14.21,14.23,49000.0,9.928,9.9698,9.8932,9.9071,49000.0
2008-12-17 12:40:00,14.24,14.29,14.23,14.29,43500.0,9.9141,9.9489,9.9071,9.9489,43500.0
2008-12-17 12:50:00,14.29,14.43,14.29,14.35,84800.0,9.9489,10.0464,9.9489,9.9907,84800.0
2008-12-17 13:00:00,14.35,14.36,14.12,14.18,74700.0,9.9907,9.9976,9.8305,9.8723,74700.0
2008-12-17 13:10:00,14.19,14.25,14.16,14.23,55800.0,9.8793,9.921,9.8584,9.9071,55800.0
2008-12-17 13:20:00,14.23,14.32,14.18,14.18,56700.0,9.9071,9.9698,9.8723,9.8723,56700.0
2008-12-17 13:30:00,14.18,14.46,14.15,14.46,86400.0,9.8723,10.0672,9.8514,10.0672,86400.0
2008-12-17 13:40:00,14.46,14.72,14.46,14.67,92800.0,10.0672,10.2483,10.0672,10.2135,92800.0
2008-12-17 13:50:00,14.66,14.74,14.62,14.72,110600.0,10.2065,10.2622,10.1786,10.2483,110600.0
2008-12-17 14:00:00,14.71,14.73,14.55,14.72,89400.0,10.2413,10.2552,10.1299,10.2483,89400.0
2008-12-17 14:10:00,14.72,14.72,14.51,14.52,105200.0,10.2483,10.2483,10.1021,10.109,105200.0
2008-12-17 14:20:00,14.53,14.57,14.42,14.43,145900.0,10.116,10.1438,10.0394,10.0464,145900.0
2008-12-17 14:30:00,14.43,14.53,14.31,14.45,111700.0,10.0464,10.116,9.9628,10.0603,111700.0
2008-12-17 14:40:00,14.44,14.72,14.42,14.72,165900.0,10.0533,10.2483,10.0394,10.2483,165900.0
2008-12-17 14:50:00,14.72,14.76,14.58,14.76,128000.0,10.2483,10.2761,10.1508,10.2761,128000.0
2008-12-17 15:00:00,14.77,14.81,14.67,14.77,141400.0,10.2831,10.3109,10.2135,10.2831,141400.0
2008-12-17 15:10:00,14.78,14.93,14.68,14.8,200000.0,10.29,10.3945,10.2204,10.304,200000.0
2008-12-17 15:20:00,14.8,14.83,14.57,14.68,161100.0,10.304,10.3248,10.1438,10.2204,161100.0
2008-12-17 15:30:00,14.68,14.69,14.42,14.44,288500.0,10.2204,10.2274,10.0394,10.0533,288500.0
2008-12-17 15:40:00,14.45,14.8,14.45,14.79,315700.0,10.0603,10.304,10.0603,10.297,315700.0
2008-12-17 15:50:00,14.79,14.81,14.54,14.66,331900.0,10.297,10.3109,10.1229,10.2065,331900.0
2008-12-18 09:30:00,14.78,14.85,14.58,14.67,37900.0,10.29,10.3388,10.1508,10.2135,37900.0
2008-12-18 09:40:00,14.73,14.73,14.5,14.53,35400.0,10.2552,10.2552,10.0951,10.116,35400.0
2008-12-18 09:50:00,14.53,14.56,14.41,14.55,49700.0,10.116,10.1369,10.0324,10.1299,49700.0
2008-12-18 10:00:00,14.56,14.79,14.56,14.57,59200.0,10.1369,10.297,10.1369,10.1438,59200.0
2008-12-18 10:10:00,14.59,14.6,14.27,14.28,60200.0,10.1578,10.1647,9.935,9.9419,60200.0
2008-12-18 10:20:00,14.28,14.36,14.25,14.34,64800.0,9.9419,9.9976,9.921,9.9837,64800.0
2008-12-18 10:30:00,14.34,14.47,14.34,14.47,47400.0,9.9837,10.0742,9.9837,10.0742,47400.0
2008-12-18 10:40:00,14.47,14.58,14.47,14.58,41600.0,10.0742,10.1508,10.0742,10.1508,41600.0
2008-12-18 10:50:00,14.57,14.68,14.57,14.59,28400.0,10.1438,10.2204,10.1438,10.1578,28400.0
2008-12-18 11:00:00,14.59,14.65,14.43,14.44,46000.0,10.1578,10.1995,10.0464,10.0533,46000.0
2008-12-18 11:10:00,14.43,14.45,14.36,14.38,52000.0,10.0464,10.0603,9.9976,10.0115,52000.0
2008-12-18 11:20:00,14.38,14.39,14.3,14.38,49700.0,10.0115,10.0185,9.9559,10.0115,49700.0
2008-12-18 11:30:00,14.38,14.46,14.31,14.45,46400.0,10.0115,10.0672,9.9628,10.0603,46400.0
2008-12-18 11:40:00,14.45,14.48,14.39,14.42,34400.0,10.0603,10.0812,10.0185,10.0394,34400.0
2008-12-18 11:50:00,14.42,14.53,14.41,14.5,19100.0,10.0394,10.116,10.0324,10.0951,19100.0
2008-12-18 12:00:00,14.52,14.54,14.36,14.38,44700.0,10.109,10.1229,9.9976,10.0115,44700.0
2008-12-18 12:10:00,14.39,14.46,14.38,14.44,32800.0,10.0185,10.0672,10.0115,10.0533,32800.0
2008-12-18 12:20:00,14.44,14.45,14.13,14.14,90700.0,10.0533,10.0603,9.8375,9.8445,90700.0
2008-12-18 12:30:00,14.15,14.23,14.14,14.19,44100.0,9.8514,9.9071,9.8445,9.8793,44100.0
2008-12-18 12:40:00,14.19,14.19,14.1,14.15,58800.0,9.8793,9.8793,9.8166,9.8514,58800.0
2008-12-18 12:50:00,14.15,14.17,14.02,14.06,65000.0,9.8514,9.8653,9.7609,9.7888,65000.0
2008-12-18 13:00:00,14.05,14.15,14.03,14.08,65200.0,9.7818,9.8514,9.7679,9.8027,65200.0
2008-12-18 13:10:00,14.08,14.18,14.06,14.18,48800.0,9.8027,9.8723,9.7888,9.8723,48800.0
2008-12-18 13:20:00,14.18,14.18,14.12,14.17,50900.0,9.8723,9.8723,9.8305,9.8653,50900.0
2008-12-18 13:30:00,14.18,14.32,14.17,14.3,46300.0,9.8723,9.9698,9.8653,9.9559,46300.0
2008-12-18 13:40:00,14.3,14.3,14.18,14.22,51100.0,9.9559,9.9559,9.8723,9.9002,51100.0
2008-12-18 13:50:00,14.22,14.3,14.22,14.24,52400.0,9.9002,9.9559,9.9002,9.9141,52400.0
2008-12-18 14:00:00,14.23,14.24,14.13,14.21,75800.0,9.9071,9.9141,9.8375,9.8932,75800.0
2008-12-18 14:10:00,14.21,14.24,14.17,14.17,87400.0,9.8932,9.9141,9.8653,9.8653,87400.0
2008-12-18 14:20:00,14.17,14.18,13.95,14.06,136100.0,9.8653,9.8723,9.7122,9.7888,136100.0
2008-12-18 14:30:00,14.07,14.11,14.05,14.08,57800.0,9.7957,9.8236,9.7818,9.8027,57800.0
2008-12-18 14:40:00,14.07,14.24,14.07,14.24,65900.0,9.7957,9.9141,9.7957,9.9141,65900.0
2008-12-18 14:50:00,14.24,14.38,14.23,14.26,74000.0,9.9141,10.0115,9.9071,9.928,74000.0
2008-12-18 15:00:00,14.25,14.25,13.91,13.95,129300.0,9.921,9.921,9.6843,9.7122,129300.0
2008-12-18 15:10:00,13.95,13.97,13.79,13.82,180800.0,9.7122,9.7261,9.6008,9.6217,180800.0
2008-12-18 15:20:00,13.82,13.84,13.69,13.79,105900.0,9.6217,9.6356,9.5312,9.6008,105900.0
2008-12-18 15:30:00,13.78,13.94,13.78,13.87,182200.0,9.5938,9.7052,9.5938,9.6565,182200.0
2008-12-18 15:40:00,13.87,13.87,13.74,13.81,175700.0,9.6565,9.6565,9.566,9.6147,175700.0
2008-12-18 15:50:00,13.81,13.91,13.7,13.8,369700.0,9.6147,9.6843,9.5381,9.6077,369700.0
2008-12-19 09:30:00,13.87,14.15,13.69,13.7,190100.0,9.6565,9.8514,9.5312,9.5381,190100.0
2008-12-19 09:40:00,13.72,13.85,13.69,13.8,43900.0,9.552,9.6426,9.5312,9.6077,43900.0
2008-12-19 09:50:00,13.79,13.99,13.78,13.86,54000.0,9.6008,9.74,9.5938,9.6495,54000.0
2008-12-19 10:00:00,13.86,13.93,13.84,13.85,43100.0,9.6495,9.6983,9.6356,9.6426,43100.0
2008-12-19 10:10:00,13.86,14.02,13.85,13.98,63500.0,9.6495,9.7609,9.6426,9.7331,63500.0
2008-12-19 10:20:00,13.98,14.02,13.89,13.95,52500.0,9.7331,9.7609,9.6704,9.7122,52500.0
2008-12-19 10:30:00,13.95,14.0,13.79,13.82,53200.0,9.7122,9.747,9.6008,9.6217,53200.0
2008-12-19 10:40:00,13.81,13.83,13.78,13.8,81500.0,9.6147,9.6286,9.5938,9.6077,81500.0
2008-12-19 10:50:00,13.8,13.82,13.73,13.76,63300.0,9.6077,9.6217,9.559,9.5799,63300.0
2008-12-19 11:00:00,13.75,13.77,13.67,13.68,47900.0,9.5729,9.5869,9.5172,9.5242,47900.0
2008-12-19 11:10:00,13.67,13.71,13.63,13.67,30400.0,9.5172,9.5451,9.4894,9.5172,30400.0
2008-12-19 11:20:00,13.68,13.72,13.65,13.67,21100.0,9.5242,9.552,9.5033,9.5172,21100.0
2008-12-19 11:30:00,13.67,13.69,13.55,13.55,22700.0,9.5172,9.5312,9.4337,9.4337,22700.0
2008-12-19 11:40:00,13.55,13.63,13.52,13.57,36400.0,9.4337,9.4894,9.4128,9.4476,36400.0
2008-12-19 11:50:00,13.57,13.58,13.35,13.37,36500.0,9.4476,9.4546,9.2944,9.3084,36500.0
2008-12-19 12:00:00,13.38,13.38,13.14,13.15,57400.0,9.3153,9.3153,9.1482,9.1552,57400.0
2008-12-19 12:10:00,13.15,13.35,13.15,13.31,44700.0,9.1552,9.2944,9.1552,9.2666,44700.0
2008-12-19 12:20:00,13.3,13.35,13.24,13.33,36600.0,9.2596,9.2944,9.2179,9.2805,36600.0
2008-12-19 12:30:00,13.35,13.38,13.3,13.37,35000.0,9.2944,9.3153,9.2596,9.3084,35000.0
2008-12-19 12:40:00,13.37,13.37,13.3,13.33,21000.0,9.3084,9.3084,9.2596,9.2805,21000.0
2008-12-19 12:50:00,13.33,13.36,13.3,13.31,35700.0,9.2805,9.3014,9.2596,9.2666,35700.0
2008-12-19 13:00:00,13.31,13.39,13.31,13.34,31500.0,9.2666,9.3223,9.2666,9.2875,31500.0
2008-12-19 13:10:00,13.35,13.49,13.31,13.41,134500.0,9.2944,9.3919,9.2666,9.3362,134500.0
2008-12-19 13:20:00,13.42,13.49,13.4,13.46,29600.0,9.3432,9.3919,9.3293,9.371,29600.0
2008-12-19 13:30:00,13.48,13.54,13.48,13.54,54500.0,9.385,9.4267,9.385,9.4267,54500.0
2008-12-19 13:40:00,13.53,13.59,13.52,13.53,39700.0,9.4198,9.4615,9.4128,9.4198,39700.0
2008-12-19 13:50:00,13.53,13.55,13.4,13.52,58600.0,9.4198,9.4337,9.3293,9.4128,58600.0
2008-12-19 14:00:00,13.51,13.55,13.48,13.5,70900.0,9.4058,9.4337,9.385,9.3989,70900.0
2008-12-19 14:10:00,13.5,13.52,13.39,13.48,110900.0,9.3989,9.4128,9.3223,9.385,110900.0
2008-12-19 14:20:00,13.49,13.57,13.38,13.55,67100.0,9.3919,9.4476,9.3153,9.4337,67100.0
2008-12-19 14:30:00,13.54,13.59,13.51,13.56,38700.0,9.4267,9.4615,9.4058,9.4407,38700.0
2008-12-19 14:40:00,13.56,13.63,13.48,13.49,130500.0,9.4407,9.4894,9.385,9.3919,130500.0
2008-12-19 14:50:00,13.5,13.53,13.41,13.44,93400.0,9.3989,9.4198,9.3362,9.3571,93400.0
2008-12-19 15:00:00,13.46,13.56,13.4,13.56,90400.0,9.371,9.4407,9.3293,9.4407,90400.0
2008-12-19 15:10:00,13.55,13.57,13.39,13.48,143800.0,9.4337,9.4476,9.3223,9.385,143800.0
2008-12-19 15:20:00,13.47,13.59,13.39,13.59,121300.0,9.378,9.4615,9.3223,9.4615,121300.0
2008-12-19 15:30:00,13.59,13.61,13.45,13.49,158300.0,9.4615,9.4755,9.3641,9.3919,158300.0
2008-12-19 15:40:00,13.48,13.56,13.4,13.5,132700.0,9.385,9.4407,9.3293,9.3989,132700.0
2008-12-19 15:50:00,13.5,13.57,13.48,13.54,303700.0,9.3989,9.4476,9.385,9.4267,303700.0
2008-12-22 09:30:00,13.82,13.82,13.0,13.03,63900.0,9.6217,9.6217,9.0508,9.0717,63900.0
2008-12-22 09:40:00,13.04,13.08,12.78,12.79,99000.0,9.0786,9.1065,8.8976,8.9046,99000.0
2008-12-22 09:50:00,12.79,12.79,12.5,12.5,94800.0,8.9046,8.9046,8.7027,8.7027,94800.0
2008-12-22 10:00:00,12.5,12.59,12.41,12.5,129700.0,8.7027,8.7653,8.64,8.7027,129700.0
2008-12-22 10:10:00,12.51,12.56,12.49,12.5,72900.0,8.7096,8.7444,8.6957,8.7027,72900.0
2008-12-22 10:20:00,12.51,12.56,12.15,12.25,163800.0,8.7096,8.7444,8.459,8.5286,163800.0
2008-12-22 10:30:00,12.25,12.36,12.23,12.25,78100.0,8.5286,8.6052,8.5147,8.5286,78100.0
2008-12-22 10:40:00,12.26,12.32,12.19,12.29,76500.0,8.5356,8.5773,8.4868,8.5565,76500.0
2008-12-22 10:50:00,12.29,12.3,12.23,12.28,27600.0,8.5565,8.5634,8.5147,8.5495,27600.0
2008-12-22 11:00:00,12.28,12.31,12.24,12.28,24100.0,8.5495,8.5704,8.5217,8.5495,24100.0
2008-12-22 11:10:00,12.28,12.34,12.25,12.32,152100.0,8.5495,8.5913,8.5286,8.5773,152100.0
2008-12-22 11:20:00,12.33,12.33,12.25,12.3,68600.0,8.5843,8.5843,8.5286,8.5634,68600.0
2008-12-22 11:30:00,12.31,12.33,12.25,12.32,81600.0,8.5704,8.5843,8.5286,8.5773,81600.0
2008-12-22 11:40:00,12.33,12.36,12.32,12.33,107400.0,8.5843,8.6052,8.5773,8.5843,107400.0
2008-12-22 11:50:00,12.33,12.39,12.32,12.39,57100.0,8.5843,8.6261,8.5773,8.6261,57100.0
2008-12-22 12:00:00,12.39,12.43,12.38,12.42,56300.0,8.6261,8.6539,8.6191,8.647,56300.0
2008-12-22 12:10:00,12.42,12.6,12.42,12.6,106400.0,8.647,8.7723,8.647,8.7723,106400.0
2008-12-22 12:20:00,12.6,12.72,12.6,12.68,177700.0,8.7723,8.8558,8.7723,8.828,177700.0
2008-12-22 12:30:00,12.68,12.73,12.63,12.64,276300.0,8.828,8.8628,8.7932,8.8001,276300.0
2008-12-22 12:40:00,12.64,12.7,12.63,12.66,41900.0,8.8001,8.8419,8.7932,8.8141,41900.0
2008-12-22 12:50:00,12.66,12.71,12.65,12.67,49900.0,8.8141,8.8489,8.8071,8.821,49900.0
2008-12-22 13:00:00,12.67,12.7,12.6,12.63,78300.0,8.821,8.8419,8.7723,8.7932,78300.0
2008-12-22 13:10:00,12.62,12.67,12.59,12.62,116100.0,8.7862,8.821,8.7653,8.7862,116100.0
2008-12-22 13:20:00,12.63,12.65,12.6,12.6,25800.0,8.7932,8.8071,8.7723,8.7723,25800.0
2008-12-22 13:30:00,12.6,12.65,12.58,12.62,180900.0,8.7723,8.8071,8.7584,8.7862,180900.0
2008-12-22 13:40:00,12.61,12.63,12.58,12.58,51900.0,8.7793,8.7932,8.7584,8.7584,51900.0
2008-12-22 13:50:00,12.59,12.62,12.57,12.61,90500.0,8.7653,8.7862,8.7514,8.7793,90500.0
2008-12-22 14:00:00,12.6,12.63,12.59,12.62,62700.0,8.7723,8.7932,8.7653,8.7862,62700.0
2008-12-22 14:10:00,12.62,12.63,12.58,12.58,46800.0,8.7862,8.7932,8.7584,8.7584,46800.0
2008-12-22 14:20:00,12.58,12.59,12.53,12.56,84200.0,8.7584,8.7653,8.7236,8.7444,84200.0
2008-12-22 14:30:00,12.57,12.57,12.52,12.55,82000.0,8.7514,8.7514,8.7166,8.7375,82000.0
2008-12-22 14:40:00,12.55,12.59,12.53,12.59,64900.0,8.7375,8.7653,8.7236,8.7653,64900.0
2008-12-22 14:50:00,12.58,12.6,12.53,12.55,104700.0,8.7584,8.7723,8.7236,8.7375,104700.0
2008-12-22 15:00:00,12.55,12.58,12.53,12.57,129600.0,8.7375,8.7584,8.7236,8.7514,129600.0
2008-12-22 15:10:00,12.56,12.59,12.53,12.54,83400.0,8.7444,8.7653,8.7236,8.7305,83400.0
2008-12-22 15:20:00,12.54,12.55,12.48,12.5,152300.0,8.7305,8.7375,8.6887,8.7027,152300.0
2008-12-22 15:30:00,12.49,12.53,12.47,12.51,184600.0,8.6957,8.7236,8.6818,8.7096,184600.0
2008-12-22 15:40:00,12.5,12.55,12.47,12.54,197000.0,8.7027,8.7375,8.6818,8.7305,197000.0
2008-12-22 15:50:00,12.52,12.58,12.46,12.54,379600.0,8.7166,8.7584,8.6748,8.7305,379600.0
2008-12-23 09:30:00,12.54,12.98,12.28,12.89,83000.0,8.7305,9.0369,8.5495,8.9742,83000.0
2008-12-23 09:40:00,12.89,12.97,12.78,12.95,71400.0,8.9742,9.0299,8.8976,9.016,71400.0
2008-12-23 09:50:00,12.95,13.11,12.95,13.11,104500.0,9.016,9.1274,9.016,9.1274,104500.0
2008-12-23 10:00:00,13.1,13.2,12.83,12.94,199700.0,9.1204,9.19,8.9324,9.009,199700.0
2008-12-23 10:10:00,12.95,13.04,12.94,13.01,143500.0,9.016,9.0786,9.009,9.0577,143500.0
2008-12-23 10:20:00,13.01,13.14,12.96,13.13,89300.0,9.0577,9.1482,9.0229,9.1413,89300.0
2008-12-23 10:30:00,13.13,13.19,13.09,13.14,66500.0,9.1413,9.1831,9.1134,9.1482,66500.0
2008-12-23 10:40:00,13.15,13.2,13.13,13.2,99700.0,9.1552,9.19,9.1413,9.19,99700.0
2008-12-23 10:50:00,13.2,13.2,13.17,13.2,39100.0,9.19,9.19,9.1691,9.19,39100.0
2008-12-23 11:00:00,13.19,13.2,13.02,13.02,32100.0,9.1831,9.19,9.0647,9.0647,32100.0
2008-12-23 11:10:00,13.02,13.02,12.96,12.96,58700.0,9.0647,9.0647,9.0229,9.0229,58700.0
2008-12-23 11:20:00,12.95,13.01,12.94,13.0,29900.0,9.016,9.0577,9.009,9.0508,29900.0
2008-12-23 11:30:00,12.99,13.01,12.97,12.98,29200.0,9.0438,9.0577,9.0299,9.0369,29200.0
2008-12-23 11:40:00,12.98,12.98,12.91,12.92,22700.0,9.0369,9.0369,8.9881,8.9951,22700.0
2008-12-23 11:50:00,12.92,12.95,12.86,12.87,24700.0,8.9951,9.016,8.9533,8.9603,24700.0
2008-12-23 12:00:00,12.87,12.87,12.8,12.85,65100.0,8.9603,8.9603,8.9115,8.9463,65100.0
2008-12-23 12:10:00,12.85,12.86,12.73,12.74,49700.0,8.9463,8.9533,8.8628,8.8698,49700.0
2008-12-23 12:20:00,12.74,12.74,12.65,12.67,36100.0,8.8698,8.8698,8.8071,8.821,36100.0
2008-12-23 12:30:00,12.68,12.76,12.67,12.72,37300.0,8.828,8.8837,8.821,8.8558,37300.0
2008-12-23 12:40:00,12.72,12.79,12.7,12.79,30700.0,8.8558,8.9046,8.8419,8.9046,30700.0
2008-12-23 12:50:00,12.78,12.81,12.76,12.8,25800.0,8.8976,8.9185,8.8837,8.9115,25800.0
2008-12-23 13:00:00,12.81,12.81,12.69,12.76,44700.0,8.9185,8.9185,8.8349,8.8837,44700.0
2008-12-23 13:10:00,12.75,12.81,12.74,12.75,36700.0,8.8767,8.9185,8.8698,8.8767,36700.0
2008-12-23 13:20:00,12.75,12.75,12.66,12.66,62800.0,8.8767,8.8767,8.8141,8.8141,62800.0
2008-12-23 13:30:00,12.67,12.74,12.66,12.69,58600.0,8.821,8.8698,8.8141,8.8349,58600.0
2008-12-23 13:40:00,12.7,12.77,12.66,12.67,27400.0,8.8419,8.8906,8.8141,8.821,27400.0
2008-12-23 13:50:00,12.68,12.74,12.67,12.73,23400.0,8.828,8.8698,8.821,8.8628,23400.0
2008-12-23 14:00:00,12.73,12.74,12.66,12.68,29200.0,8.8628,8.8698,8.8141,8.828,29200.0
2008-12-23 14:10:00,12.67,12.74,12.67,12.74,37400.0,8.821,8.8698,8.821,8.8698,37400.0
2008-12-23 14:20:00,12.74,12.74,12.64,12.65,65000.0,8.8698,8.8698,8.8001,8.8071,65000.0
2008-12-23 14:30:00,12.65,12.66,12.56,12.6,58900.0,8.8071,8.8141,8.7444,8.7723,58900.0
2008-12-23 14:40:00,12.61,12.62,12.5,12.54,35400.0,8.7793,8.7862,8.7027,8.7305,35400.0
2008-12-23 14:50:00,12.53,12.59,12.52,12.56,51000.0,8.7236,8.7653,8.7166,8.7444,51000.0
2008-12-23 15:00:00,12.56,12.56,12.44,12.46,89700.0,8.7444,8.7444,8.6609,8.6748,89700.0
2008-12-23 15:10:00,12.45,12.64,12.45,12.59,54700.0,8.6679,8.8001,8.6679,8.7653,54700.0
2008-12-23 15:20:00,12.59,12.66,12.55,12.63,111800.0,8.7653,8.8141,8.7375,8.7932,111800.0
2008-12-23 15:30:00,12.62,12.71,12.56,12.57,56200.0,8.7862,8.8489,8.7444,8.7514,56200.0
2008-12-23 15:40:00,12.57,12.64,12.51,12.61,125600.0,8.7514,8.8001,8.7096,8.7793,125600.0
2008-12-23 15:50:00,12.61,12.63,12.54,12.56,147300.0,8.7793,8.7932,8.7305,8.7444,147300.0
2008-12-24 09:30:00,12.61,12.74,12.38,12.49,27500.0,8.7793,8.8698,8.6191,8.6957,27500.0
2008-12-24 09:40:00,12.45,12.55,12.45,12.52,15200.0,8.6679,8.7375,8.6679,8.7166,15200.0
2008-12-24 09:50:00,12.53,12.58,12.51,12.52,26200.0,8.7236,8.7584,8.7096,8.7166,26200.0
2008-12-24 10:00:00,12.52,12.62,12.5,12.61,29300.0,8.7166,8.7862,8.7027,8.7793,29300.0
2008-12-24 10:10:00,12.61,12.69,12.6,12.68,31900.0,8.7793,8.8349,8.7723,8.828,31900.0
2008-12-24 10:20:00,12.68,12.83,12.67,12.83,51900.0,8.828,8.9324,8.821,8.9324,51900.0
2008-12-24 10:30:00,12.82,12.85,12.78,12.78,40200.0,8.9255,8.9463,8.8976,8.8976,40200.0
2008-12-24 10:40:00,12.78,12.85,12.77,12.84,35600.0,8.8976,8.9463,8.8906,8.9394,35600.0
2008-12-24 10:50:00,12.84,12.87,12.82,12.85,24300.0,8.9394,8.9603,8.9255,8.9463,24300.0
2008-12-24 11:00:00,12.86,12.89,12.85,12.87,25600.0,8.9533,8.9742,8.9463,8.9603,25600.0
2008-12-24 11:10:00,12.87,12.87,12.84,12.85,20500.0,8.9603,8.9603,8.9394,8.9463,20500.0
2008-12-24 11:20:00,12.86,12.89,12.85,12.87,18800.0,8.9533,8.9742,8.9463,8.9603,18800.0
2008-12-24 11:30:00,12.87,12.87,12.85,12.85,18600.0,8.9603,8.9603,8.9463,8.9463,18600.0
2008-12-24 11:40:00,12.85,12.9,12.85,12.9,29900.0,8.9463,8.9812,8.9463,8.9812,29900.0
2008-12-24 11:50:00,12.9,12.93,12.89,12.93,24400.0,8.9812,9.002,8.9742,9.002,24400.0
2008-12-24 12:00:00,12.93,12.97,12.91,12.92,55600.0,9.002,9.0299,8.9881,8.9951,55600.0
2008-12-24 12:10:00,12.93,12.95,12.92,12.93,37100.0,9.002,9.016,8.9951,9.002,37100.0
2008-12-24 12:20:00,12.92,12.93,12.91,12.91,12500.0,8.9951,9.002,8.9881,8.9881,12500.0
2008-12-24 12:30:00,12.91,12.93,12.91,12.92,13900.0,8.9881,9.002,8.9881,8.9951,13900.0
2008-12-24 12:40:00,12.93,12.94,12.92,12.93,14800.0,9.002,9.009,8.9951,9.002,14800.0
2008-12-24 12:50:00,12.94,12.94,12.9,12.93,36500.0,9.009,9.009,8.9812,9.002,36500.0
2008-12-26 09:30:00,13.0,13.11,12.67,12.96,21400.0,9.0508,9.1274,8.821,9.0229,21400.0
2008-12-26 09:40:00,12.98,13.0,12.88,12.89,32500.0,9.0369,9.0508,8.9672,8.9742,32500.0
2008-12-26 09:50:00,12.88,12.89,12.79,12.8,10200.0,8.9672,8.9742,8.9046,8.9115,10200.0
2008-12-26 10:00:00,12.8,12.89,12.8,12.88,35700.0,8.9115,8.9742,8.9115,8.9672,35700.0
2008-12-26 10:10:00,12.88,13.02,12.87,13.02,19000.0,8.9672,9.0647,8.9603,9.0647,19000.0
2008-12-26 10:20:00,13.01,13.02,12.97,13.02,12700.0,9.0577,9.0647,9.0299,9.0647,12700.0
2008-12-26 10:30:00,13.01,13.01,12.95,13.0,17600.0,9.0577,9.0577,9.016,9.0508,17600.0
2008-12-26 10:40:00,12.99,13.0,12.92,12.94,13500.0,9.0438,9.0508,8.9951,9.009,13500.0
2008-12-26 10:50:00,12.92,12.95,12.89,12.93,26900.0,8.9951,9.016,8.9742,9.002,26900.0
2008-12-26 11:00:00,12.94,12.94,12.9,12.91,22400.0,9.009,9.009,8.9812,8.9881,22400.0
2008-12-26 11:10:00,12.92,12.92,12.9,12.91,4500.0,8.9951,8.9951,8.9812,8.9881,4500.0
2008-12-26 11:20:00,12.91,12.91,12.9,12.9,6600.0,8.9881,8.9881,8.9812,8.9812,6600.0
2008-12-26 11:30:00,12.9,12.96,12.9,12.94,69300.0,8.9812,9.0229,8.9812,9.009,69300.0
2008-12-26 11:40:00,12.94,12.95,12.93,12.93,4300.0,9.009,9.016,9.002,9.002,4300.0
2008-12-26 11:50:00,12.94,12.97,12.94,12.97,3900.0,9.009,9.0299,9.009,9.0299,3900.0
2008-12-26 12:00:00,12.96,12.98,12.95,12.98,4600.0,9.0229,9.0369,9.016,9.0369,4600.0
2008-12-26 12:10:00,12.97,13.0,12.96,12.98,11300.0,9.0299,9.0508,9.0229,9.0369,11300.0
2008-12-26 12:20:00,12.98,12.99,12.98,12.98,5400.0,9.0369,9.0438,9.0369,9.0369,5400.0
2008-12-26 12:30:00,12.98,13.02,12.97,13.01,9800.0,9.0369,9.0647,9.0299,9.0577,9800.0
2008-12-26 12:40:00,13.01,13.01,12.98,12.98,13300.0,9.0577,9.0577,9.0369,9.0369,13300.0
2008-12-26 12:50:00,12.97,12.98,12.92,12.92,30600.0,9.0299,9.0369,8.9951,8.9951,30600.0
2008-12-26 13:00:00,12.92,12.93,12.92,12.92,1600.0,8.9951,9.002,8.9951,8.9951,1600.0
2008-12-26 13:10:00,12.92,12.92,12.91,12.92,2700.0,8.9951,8.9951,8.9881,8.9951,2700.0
2008-12-26 13:20:00,12.9,12.95,12.9,12.94,27900.0,8.9812,9.016,8.9812,9.009,27900.0
2008-12-26 13:30:00,12.95,12.98,12.94,12.97,5500.0,9.016,9.0369,9.009,9.0299,5500.0
2008-12-26 13:40:00,12.97,12.97,12.93,12.93,11300.0,9.0299,9.0299,9.002,9.002,11300.0
2008-12-26 13:50:00,12.94,12.94,12.93,12.93,3800.0,9.009,9.009,9.002,9.002,3800.0
2008-12-26 14:00:00,12.94,12.98,12.93,12.94,34800.0,9.009,9.0369,9.002,9.009,34800.0
2008-12-26 14:10:00,12.94,12.95,12.93,12.93,7500.0,9.009,9.016,9.002,9.002,7500.0
2008-12-26 14:20:00,12.94,12.95,12.93,12.93,11600.0,9.009,9.016,9.002,9.002,11600.0
2008-12-26 14:30:00,12.94,12.98,12.93,12.98,17700.0,9.009,9.0369,9.002,9.0369,17700.0
2008-12-26 14:40:00,12.97,12.99,12.96,12.96,16900.0,9.0299,9.0438,9.0229,9.0229,16900.0
2008-12-26 14:50:00,12.96,12.97,12.94,12.96,28500.0,9.0229,9.0299,9.009,9.0229,28500.0
2008-12-26 15:00:00,12.96,12.99,12.96,12.99,13400.0,9.0229,9.0438,9.0229,9.0438,13400.0
2008-12-26 15:10:00,12.98,13.01,12.95,12.95,41000.0,9.0369,9.0577,9.016,9.016,41000.0
2008-12-26 15:20:00,12.95,13.02,12.95,13.01,22400.0,9.016,9.0647,9.016,9.0577,22400.0
2008-12-26 15:30:00,13.01,13.02,12.98,12.99,16400.0,9.0577,9.0647,9.0369,9.0438,16400.0
2008-12-26 15:40:00,13.0,13.01,12.94,12.97,36800.0,9.0508,9.0577,9.009,9.0299,36800.0
2008-12-26 15:50:00,12.97,12.99,12.96,12.99,42400.0,9.0299,9.0438,9.0229,9.0438,42400.0
2008-12-29 09:30:00,13.0,13.0,12.76,12.89,41300.0,9.0508,9.0508,8.8837,8.9742,41300.0
2008-12-29 09:40:00,12.88,12.92,12.81,12.85,30600.0,8.9672,8.9951,8.9185,8.9463,30600.0
2008-12-29 09:50:00,12.88,12.92,12.78,12.79,17800.0,8.9672,8.9951,8.8976,8.9046,17800.0
2008-12-29 10:00:00,12.79,12.83,12.68,12.7,67000.0,8.9046,8.9324,8.828,8.8419,67000.0
2008-12-29 10:10:00,12.7,12.71,12.55,12.55,31000.0,8.8419,8.8489,8.7375,8.7375,31000.0
2008-12-29 10:20:00,12.55,12.56,12.5,12.54,36800.0,8.7375,8.7444,8.7027,8.7305,36800.0
2008-12-29 10:30:00,12.53,12.54,12.45,12.46,30100.0,8.7236,8.7305,8.6679,8.6748,30100.0
2008-12-29 10:40:00,12.46,12.49,12.45,12.47,22300.0,8.6748,8.6957,8.6679,8.6818,22300.0
2008-12-29 10:50:00,12.47,12.48,12.43,12.44,24600.0,8.6818,8.6887,8.6539,8.6609,24600.0
2008-12-29 11:00:00,12.44,12.5,12.43,12.5,21900.0,8.6609,8.7027,8.6539,8.7027,21900.0
2008-12-29 11:10:00,12.5,12.5,12.46,12.47,25600.0,8.7027,8.7027,8.6748,8.6818,25600.0
2008-12-29 11:20:00,12.47,12.55,12.44,12.55,27200.0,8.6818,8.7375,8.6609,8.7375,27200.0
2008-12-29 11:30:00,12.55,12.6,12.54,12.6,19200.0,8.7375,8.7723,8.7305,8.7723,19200.0
2008-12-29 11:40:00,12.59,12.59,12.58,12.59,7900.0,8.7653,8.7653,8.7584,8.7653,7900.0
2008-12-29 11:50:00,12.59,12.6,12.54,12.57,46400.0,8.7653,8.7723,8.7305,8.7514,46400.0
2008-12-29 12:00:00,12.56,12.58,12.53,12.53,8100.0,8.7444,8.7584,8.7236,8.7236,8100.0
2008-12-29 12:10:00,12.52,12.52,12.46,12.47,15100.0,8.7166,8.7166,8.6748,8.6818,15100.0
2008-12-29 12:20:00,12.48,12.48,12.45,12.45,9900.0,8.6887,8.6887,8.6679,8.6679,9900.0
2008-12-29 12:30:00,12.46,12.51,12.43,12.49,74000.0,8.6748,8.7096,8.6539,8.6957,74000.0
2008-12-29 12:40:00,12.51,12.55,12.44,12.47,60800.0,8.7096,8.7375,8.6609,8.6818,60800.0
2008-12-29 12:50:00,12.47,12.5,12.45,12.45,19400.0,8.6818,8.7027,8.6679,8.6679,19400.0
2008-12-29 13:00:00,12.45,12.45,12.38,12.42,37000.0,8.6679,8.6679,8.6191,8.647,37000.0
2008-12-29 13:10:00,12.42,12.43,12.39,12.41,27800.0,8.647,8.6539,8.6261,8.64,27800.0
2008-12-29 13:20:00,12.41,12.41,12.39,12.4,9000.0,8.64,8.64,8.6261,8.633,9000.0
2008-12-29 13:30:00,12.39,12.43,12.39,12.43,17800.0,8.6261,8.6539,8.6261,8.6539,17800.0
2008-12-29 13:40:00,12.43,12.48,12.43,12.48,27100.0,8.6539,8.6887,8.6539,8.6887,27100.0
2008-12-29 13:50:00,12.48,12.54,12.44,12.47,37900.0,8.6887,8.7305,8.6609,8.6818,37900.0
2008-12-29 14:00:00,12.47,12.48,12.42,12.44,36300.0,8.6818,8.6887,8.647,8.6609,36300.0
2008-12-29 14:10:00,12.44,12.46,12.39,12.41,43500.0,8.6609,8.6748,8.6261,8.64,43500.0
2008-12-29 14:20:00,12.41,12.46,12.37,12.45,32700.0,8.64,8.6748,8.6122,8.6679,32700.0
2008-12-29 14:30:00,12.44,12.52,12.42,12.47,50200.0,8.6609,8.7166,8.647,8.6818,50200.0
2008-12-29 14:40:00,12.46,12.47,12.44,12.46,24300.0,8.6748,8.6818,8.6609,8.6748,24300.0
2008-12-29 14:50:00,12.45,12.46,12.44,12.45,18100.0,8.6679,8.6748,8.6609,8.6679,18100.0
2008-12-29 15:00:00,12.45,12.62,12.44,12.58,59100.0,8.6679,8.7862,8.6609,8.7584,59100.0
2008-12-29 15:10:00,12.58,12.6,12.49,12.51,66500.0,8.7584,8.7723,8.6957,8.7096,66500.0
2008-12-29 15:20:00,12.51,12.55,12.46,12.46,25400.0,8.7096,8.7375,8.6748,8.6748,25400.0
2008-12-29 15:30:00,12.46,12.51,12.42,12.43,98700.0,8.6748,8.7096,8.647,8.6539,98700.0
2008-12-29 15:40:00,12.44,12.57,12.44,12.51,64100.0,8.6609,8.7514,8.6609,8.7096,64100.0
2008-12-29 15:50:00,12.52,12.52,12.43,12.47,126700.0,8.7166,8.7166,8.6539,8.6818,126700.0
2008-12-30 09:30:00,12.53,12.74,12.53,12.69,20800.0,8.7236,8.8698,8.7236,8.8349,20800.0
2008-12-30 09:40:00,12.7,13.08,12.68,13.01,80600.0,8.8419,9.1065,8.828,9.0577,80600.0
2008-12-30 09:50:00,12.99,13.01,12.81,12.88,22200.0,9.0438,9.0577,8.9185,8.9672,22200.0
2008-12-30 10:00:00,12.88,12.92,12.81,12.83,32400.0,8.9672,8.9951,8.9185,8.9324,32400.0
2008-12-30 10:10:00,12.84,12.89,12.78,12.85,41800.0,8.9394,8.9742,8.8976,8.9463,41800.0
2008-12-30 10:20:00,12.86,13.01,12.86,12.96,18900.0,8.9533,9.0577,8.9533,9.0229,18900.0
2008-12-30 10:30:00,12.97,13.14,12.97,13.02,70200.0,9.0299,9.1482,9.0299,9.0647,70200.0
2008-12-30 10:40:00,13.02,13.09,13.0,13.09,25800.0,9.0647,9.1134,9.0508,9.1134,25800.0
2008-12-30 10:50:00,13.09,13.09,12.96,12.97,18000.0,9.1134,9.1134,9.0229,9.0299,18000.0
2008-12-30 11:00:00,12.97,13.12,12.97,13.09,37400.0,9.0299,9.1343,9.0299,9.1134,37400.0
2008-12-30 11:10:00,13.09,13.09,13.0,13.01,16900.0,9.1134,9.1134,9.0508,9.0577,16900.0
2008-12-30 11:20:00,13.01,13.06,13.01,13.04,21100.0,9.0577,9.0925,9.0577,9.0786,21100.0
2008-12-30 11:30:00,13.05,13.08,13.04,13.06,9600.0,9.0856,9.1065,9.0786,9.0925,9600.0
2008-12-30 11:40:00,13.06,13.23,13.06,13.19,37600.0,9.0925,9.2109,9.0925,9.1831,37600.0
2008-12-30 11:50:00,13.19,13.19,13.16,13.17,5100.0,9.1831,9.1831,9.1622,9.1691,5100.0
2008-12-30 12:00:00,13.18,13.2,13.15,13.15,14600.0,9.1761,9.19,9.1552,9.1552,14600.0
2008-12-30 12:10:00,13.15,13.15,13.08,13.12,18300.0,9.1552,9.1552,9.1065,9.1343,18300.0
2008-12-30 12:20:00,13.12,13.14,13.1,13.1,7700.0,9.1343,9.1482,9.1204,9.1204,7700.0
2008-12-30 12:30:00,13.1,13.11,13.0,13.0,14300.0,9.1204,9.1274,9.0508,9.0508,14300.0
2008-12-30 12:40:00,12.98,13.07,12.96,13.05,50300.0,9.0369,9.0995,9.0229,9.0856,50300.0
2008-12-30 12:50:00,13.04,13.12,13.03,13.11,35200.0,9.0786,9.1343,9.0717,9.1274,35200.0
2008-12-30 13:00:00,13.11,13.12,13.05,13.08,18600.0,9.1274,9.1343,9.0856,9.1065,18600.0
2008-12-30 13:10:00,13.07,13.09,12.98,12.98,23900.0,9.0995,9.1134,9.0369,9.0369,23900.0
2008-12-30 13:20:00,12.97,13.01,12.95,12.98,13600.0,9.0299,9.0577,9.016,9.0369,13600.0
2008-12-30 13:30:00,12.98,12.99,12.87,12.87,31300.0,9.0369,9.0438,8.9603,8.9603,31300.0
2008-12-30 13:40:00,12.87,12.88,12.86,12.87,6800.0,8.9603,8.9672,8.9533,8.9603,6800.0
2008-12-30 13:50:00,12.88,12.92,12.83,12.84,32200.0,8.9672,8.9951,8.9324,8.9394,32200.0
2008-12-30 14:00:00,12.84,12.88,12.8,12.86,25700.0,8.9394,8.9672,8.9115,8.9533,25700.0
2008-12-30 14:10:00,12.87,12.87,12.82,12.85,20400.0,8.9603,8.9603,8.9255,8.9463,20400.0
2008-12-30 14:20:00,12.86,12.96,12.86,12.95,48400.0,8.9533,9.0229,8.9533,9.016,48400.0
2008-12-30 14:30:00,12.96,12.98,12.95,12.98,11400.0,9.0229,9.0369,9.016,9.0369,11400.0
2008-12-30 14:40:00,12.98,12.98,12.91,12.96,35200.0,9.0369,9.0369,8.9881,9.0229,35200.0
2008-12-30 14:50:00,12.96,12.96,12.92,12.93,17700.0,9.0229,9.0229,8.9951,9.002,17700.0
2008-12-30 15:00:00,12.93,12.97,12.92,12.94,24900.0,9.002,9.0299,8.9951,9.009,24900.0
2008-12-30 15:10:00,12.93,12.94,12.89,12.94,29500.0,9.002,9.009,8.9742,9.009,29500.0
2008-12-30 15:20:00,12.94,12.96,12.92,12.95,55800.0,9.009,9.0229,8.9951,9.016,55800.0
2008-12-30 15:30:00,12.96,12.96,12.93,12.94,56000.0,9.0229,9.0229,9.002,9.009,56000.0
2008-12-30 15:40:00,12.93,13.05,12.92,12.98,93200.0,9.002,9.0856,8.9951,9.0369,93200.0
2008-12-30 15:50:00,12.99,13.02,12.97,13.02,102500.0,9.0438,9.0647,9.0299,9.0647,102500.0
2008-12-31 09:30:00,13.08,13.25,12.97,13.16,32300.0,9.1065,9.2248,9.0299,9.1622,32300.0
2008-12-31 09:40:00,13.16,13.44,13.16,13.41,22300.0,9.1622,9.3571,9.1622,9.3362,22300.0
2008-12-31 09:50:00,13.43,13.44,13.35,13.41,21900.0,9.3501,9.3571,9.2944,9.3362,21900.0
2008-12-31 10:00:00,13.44,13.52,13.42,13.51,42400.0,9.3571,9.4128,9.3432,9.4058,42400.0
2008-12-31 10:10:00,13.52,13.65,13.52,13.63,51300.0,9.4128,9.5033,9.4128,9.4894,51300.0
2008-12-31 10:20:00,13.63,13.64,13.58,13.61,17800.0,9.4894,9.4964,9.4546,9.4755,17800.0
2008-12-31 10:30:00,13.61,13.62,13.53,13.56,10600.0,9.4755,9.4824,9.4198,9.4407,10600.0
2008-12-31 10:40:00,13.57,13.64,13.54,13.62,50000.0,9.4476,9.4964,9.4267,9.4824,50000.0
2008-12-31 10:50:00,13.61,13.72,13.6,13.67,17900.0,9.4755,9.552,9.4685,9.5172,17900.0
2008-12-31 11:00:00,13.67,13.77,13.64,13.77,22600.0,9.5172,9.5869,9.4964,9.5869,22600.0
2008-12-31 11:10:00,13.76,13.86,13.74,13.83,24300.0,9.5799,9.6495,9.566,9.6286,24300.0
2008-12-31 11:20:00,13.82,13.88,13.76,13.88,29800.0,9.6217,9.6634,9.5799,9.6634,29800.0
2008-12-31 11:30:00,13.88,14.07,13.87,13.97,55100.0,9.6634,9.7957,9.6565,9.7261,55100.0
2008-12-31 11:40:00,13.97,13.97,13.83,13.85,22800.0,9.7261,9.7261,9.6286,9.6426,22800.0
2008-12-31 11:50:00,13.84,13.88,13.84,13.86,10900.0,9.6356,9.6634,9.6356,9.6495,10900.0
2008-12-31 12:00:00,13.88,13.97,13.88,13.97,20100.0,9.6634,9.7261,9.6634,9.7261,20100.0
2008-12-31 12:10:00,13.98,13.98,13.83,13.84,35100.0,9.7331,9.7331,9.6286,9.6356,35100.0
2008-12-31 12:20:00,13.83,13.83,13.75,13.75,20500.0,9.6286,9.6286,9.5729,9.5729,20500.0
2008-12-31 12:30:00,13.76,13.81,13.76,13.81,11400.0,9.5799,9.6147,9.5799,9.6147,11400.0
2008-12-31 12:40:00,13.8,13.91,13.8,13.91,22900.0,9.6077,9.6843,9.6077,9.6843,22900.0
2008-12-31 12:50:00,13.92,13.94,13.89,13.89,16800.0,9.6913,9.7052,9.6704,9.6704,16800.0
2008-12-31 13:00:00,13.9,13.94,13.89,13.92,21500.0,9.6774,9.7052,9.6704,9.6913,21500.0
2008-12-31 13:10:00,13.91,13.94,13.87,13.93,34200.0,9.6843,9.7052,9.6565,9.6983,34200.0
2008-12-31 13:20:00,13.93,13.94,13.84,13.91,68700.0,9.6983,9.7052,9.6356,9.6843,68700.0
2008-12-31 13:30:00,13.91,13.91,13.89,13.9,16600.0,9.6843,9.6843,9.6704,9.6774,16600.0
2008-12-31 13:40:00,13.91,13.92,13.9,13.9,14200.0,9.6843,9.6913,9.6774,9.6774,14200.0
2008-12-31 13:50:00,13.9,13.94,13.88,13.92,25600.0,9.6774,9.7052,9.6634,9.6913,25600.0
2008-12-31 14:00:00,13.92,13.99,13.91,13.93,34000.0,9.6913,9.74,9.6843,9.6983,34000.0
2008-12-31 14:10:00,13.93,13.94,13.91,13.91,17700.0,9.6983,9.7052,9.6843,9.6843,17700.0
2008-12-31 14:20:00,13.91,13.99,13.91,13.95,50000.0,9.6843,9.74,9.6843,9.7122,50000.0
2008-12-31 14:30:00,13.96,14.01,13.95,13.95,41000.0,9.7191,9.754,9.7122,9.7122,41000.0
2008-12-31 14:40:00,13.96,14.01,13.95,13.98,44200.0,9.7191,9.754,9.7122,9.7331,44200.0
2008-12-31 14:50:00,13.97,13.98,13.96,13.97,13700.0,9.7261,9.7331,9.7191,9.7261,13700.0
2008-12-31 15:00:00,13.98,14.07,13.98,14.05,49400.0,9.7331,9.7957,9.7331,9.7818,49400.0
2008-12-31 15:10:00,14.05,14.05,13.98,14.02,44300.0,9.7818,9.7818,9.7331,9.7609,44300.0
2008-12-31 15:20:00,14.03,14.08,14.03,14.05,69800.0,9.7679,9.8027,9.7679,9.7818,69800.0
2008-12-31 15:30:00,14.05,14.2,14.04,14.15,130400.0,9.7818,9.8862,9.7748,9.8514,130400.0
2008-12-31 15:40:00,14.14,14.18,14.05,14.1,140100.0,9.8445,9.8723,9.7818,9.8166,140100.0
2008-12-31 15:50:00,14.1,14.17,14.07,14.07,173400.0,9.8166,9.8653,9.7957,9.7957,173400.0
2009-01-02 09:30:00,14.09,14.21,14.03,14.16,62600.0,9.8096,9.8932,9.7679,9.8584,62600.0
2009-01-02 09:40:00,14.16,14.2,14.11,14.13,35000.0,9.8584,9.8862,9.8236,9.8375,35000.0
2009-01-02 09:50:00,14.11,14.11,13.96,14.03,53100.0,9.8236,9.8236,9.7191,9.7679,53100.0
2009-01-02 10:00:00,14.03,14.17,14.0,14.15,37300.0,9.7679,9.8653,9.747,9.8514,37300.0
2009-01-02 10:10:00,14.15,14.33,14.15,14.27,30400.0,9.8514,9.9767,9.8514,9.935,30400.0
2009-01-02 10:20:00,14.27,14.28,14.16,14.26,33600.0,9.935,9.9419,9.8584,9.928,33600.0
2009-01-02 10:30:00,14.26,14.41,14.25,14.4,40100.0,9.928,10.0324,9.921,10.0255,40100.0
2009-01-02 10:40:00,14.42,14.42,14.24,14.31,26300.0,10.0394,10.0394,9.9141,9.9628,26300.0
2009-01-02 10:50:00,14.32,14.46,14.31,14.46,24100.0,9.9698,10.0672,9.9628,10.0672,24100.0
2009-01-02 11:00:00,14.45,14.5,14.42,14.5,33800.0,10.0603,10.0951,10.0394,10.0951,33800.0
2009-01-02 11:10:00,14.5,14.5,14.4,14.42,40300.0,10.0951,10.0951,10.0255,10.0394,40300.0
2009-01-02 11:20:00,14.41,14.52,14.41,14.51,25600.0,10.0324,10.109,10.0324,10.1021,25600.0
2009-01-02 11:30:00,14.51,14.6,14.51,14.59,32900.0,10.1021,10.1647,10.1021,10.1578,32900.0
2009-01-02 11:40:00,14.59,14.6,14.55,14.56,49000.0,10.1578,10.1647,10.1299,10.1369,49000.0
2009-01-02 11:50:00,14.55,14.59,14.49,14.54,35500.0,10.1299,10.1578,10.0881,10.1229,35500.0
2009-01-02 12:00:00,14.52,14.55,14.49,14.54,34700.0,10.109,10.1299,10.0881,10.1229,34700.0
2009-01-02 12:10:00,14.53,14.63,14.53,14.63,37100.0,10.116,10.1856,10.116,10.1856,37100.0
2009-01-02 12:20:00,14.63,14.79,14.63,14.78,144300.0,10.1856,10.297,10.1856,10.29,144300.0
2009-01-02 12:30:00,14.77,14.88,14.74,14.87,50000.0,10.2831,10.3597,10.2622,10.3527,50000.0
2009-01-02 12:40:00,14.86,14.88,14.82,14.84,23000.0,10.3457,10.3597,10.3179,10.3318,23000.0
2009-01-02 12:50:00,14.84,14.85,14.78,14.81,33300.0,10.3318,10.3388,10.29,10.3109,33300.0
2009-01-02 13:00:00,14.81,14.88,14.8,14.87,22700.0,10.3109,10.3597,10.304,10.3527,22700.0
2009-01-02 13:10:00,14.87,14.9,14.85,14.89,23400.0,10.3527,10.3736,10.3388,10.3666,23400.0
2009-01-02 13:20:00,14.89,14.96,14.88,14.96,33400.0,10.3666,10.4154,10.3597,10.4154,33400.0
2009-01-02 13:30:00,14.95,14.97,14.92,14.96,34600.0,10.4084,10.4223,10.3875,10.4154,34600.0
2009-01-02 13:40:00,14.97,14.98,14.94,14.95,22700.0,10.4223,10.4293,10.4014,10.4084,22700.0
2009-01-02 13:50:00,14.95,14.98,14.92,14.97,39400.0,10.4084,10.4293,10.3875,10.4223,39400.0
2009-01-02 14:00:00,14.96,15.0,14.93,14.94,49500.0,10.4154,10.4432,10.3945,10.4014,49500.0
2009-01-02 14:10:00,14.94,14.95,14.88,14.89,51100.0,10.4014,10.4084,10.3597,10.3666,51100.0
2009-01-02 14:20:00,14.89,14.95,14.88,14.9,41100.0,10.3666,10.4084,10.3597,10.3736,41100.0
2009-01-02 14:30:00,14.9,14.96,14.9,14.91,47100.0,10.3736,10.4154,10.3736,10.3805,47100.0
2009-01-02 14:40:00,14.91,14.95,14.87,14.87,31800.0,10.3805,10.4084,10.3527,10.3527,31800.0
2009-01-02 14:50:00,14.87,14.93,14.87,14.89,34000.0,10.3527,10.3945,10.3527,10.3666,34000.0
2009-01-02 15:00:00,14.88,14.97,14.85,14.91,55000.0,10.3597,10.4223,10.3388,10.3805,55000.0
2009-01-02 15:10:00,14.91,14.92,14.87,14.92,33200.0,10.3805,10.3875,10.3527,10.3875,33200.0
2009-01-02 15:20:00,14.91,14.96,14.85,14.96,42300.0,10.3805,10.4154,10.3388,10.4154,42300.0
2009-01-02 15:30:00,14.96,15.02,14.94,14.98,112800.0,10.4154,10.4571,10.4014,10.4293,112800.0
2009-01-02 15:40:00,14.98,15.03,14.96,15.0,132400.0,10.4293,10.4641,10.4154,10.4432,132400.0
2009-01-02 15:50:00,15.0,15.09,14.97,14.98,227400.0,10.4432,10.5059,10.4223,10.4293,227400.0
2009-01-05 09:30:00,14.93,14.99,14.72,14.91,91400.0,10.3945,10.4362,10.2483,10.3805,91400.0
2009-01-05 09:40:00,14.9,14.93,14.64,14.75,43300.0,10.3736,10.3945,10.1926,10.2691,43300.0
2009-01-05 09:50:00,14.74,14.76,14.56,14.66,69400.0,10.2622,10.2761,10.1369,10.2065,69400.0
2009-01-05 10:00:00,14.66,14.74,14.59,14.65,63200.0,10.2065,10.2622,10.1578,10.1995,63200.0
2009-01-05 10:10:00,14.63,14.7,14.5,14.51,120600.0,10.1856,10.2343,10.0951,10.1021,120600.0
2009-01-05 10:20:00,14.51,14.54,14.45,14.54,83100.0,10.1021,10.1229,10.0603,10.1229,83100.0
2009-01-05 10:30:00,14.54,14.58,14.48,14.55,76400.0,10.1229,10.1508,10.0812,10.1299,76400.0
2009-01-05 10:40:00,14.58,14.75,14.56,14.7,63700.0,10.1508,10.2691,10.1369,10.2343,63700.0
2009-01-05 10:50:00,14.7,14.71,14.64,14.64,29700.0,10.2343,10.2413,10.1926,10.1926,29700.0
2009-01-05 11:00:00,14.63,14.71,14.6,14.7,42000.0,10.1856,10.2413,10.1647,10.2343,42000.0
2009-01-05 11:10:00,14.69,14.74,14.65,14.68,64100.0,10.2274,10.2622,10.1995,10.2204,64100.0
2009-01-05 11:20:00,14.68,14.71,14.6,14.68,17300.0,10.2204,10.2413,10.1647,10.2204,17300.0
2009-01-05 11:30:00,14.69,14.76,14.67,14.76,37000.0,10.2274,10.2761,10.2135,10.2761,37000.0
2009-01-05 11:40:00,14.77,14.89,14.76,14.88,29300.0,10.2831,10.3666,10.2761,10.3597,29300.0
2009-01-05 11:50:00,14.88,14.88,14.75,14.82,46800.0,10.3597,10.3597,10.2691,10.3179,46800.0
2009-01-05 12:00:00,14.81,14.89,14.78,14.89,33000.0,10.3109,10.3666,10.29,10.3666,33000.0
2009-01-05 12:10:00,14.9,14.91,14.81,14.82,116500.0,10.3736,10.3805,10.3109,10.3179,116500.0
2009-01-05 12:20:00,14.82,14.82,14.63,14.73,157900.0,10.3179,10.3179,10.1856,10.2552,157900.0
2009-01-05 12:30:00,14.74,14.76,14.69,14.72,12200.0,10.2622,10.2761,10.2274,10.2483,12200.0
2009-01-05 12:40:00,14.71,14.78,14.69,14.76,13300.0,10.2413,10.29,10.2274,10.2761,13300.0
2009-01-05 12:50:00,14.76,14.77,14.64,14.73,33600.0,10.2761,10.2831,10.1926,10.2552,33600.0
2009-01-05 13:00:00,14.73,14.88,14.73,14.86,38400.0,10.2552,10.3597,10.2552,10.3457,38400.0
2009-01-05 13:10:00,14.86,14.9,14.82,14.83,16600.0,10.3457,10.3736,10.3179,10.3248,16600.0
2009-01-05 13:20:00,14.83,14.9,14.81,14.85,44400.0,10.3248,10.3736,10.3109,10.3388,44400.0
2009-01-05 13:30:00,14.85,14.86,14.78,14.83,27900.0,10.3388,10.3457,10.29,10.3248,27900.0
2009-01-05 13:40:00,14.83,14.89,14.82,14.87,51000.0,10.3248,10.3666,10.3179,10.3527,51000.0
2009-01-05 13:50:00,14.88,14.98,14.85,14.98,28600.0,10.3597,10.4293,10.3388,10.4293,28600.0
2009-01-05 14:00:00,14.99,15.0,14.91,14.97,23900.0,10.4362,10.4432,10.3805,10.4223,23900.0
2009-01-05 14:10:00,14.98,15.0,14.84,14.84,27100.0,10.4293,10.4432,10.3318,10.3318,27100.0
2009-01-05 14:20:00,14.84,14.9,14.8,14.83,42400.0,10.3318,10.3736,10.304,10.3248,42400.0
2009-01-05 14:30:00,14.83,14.88,14.78,14.83,40600.0,10.3248,10.3597,10.29,10.3248,40600.0
2009-01-05 14:40:00,14.84,14.89,14.73,14.84,36500.0,10.3318,10.3666,10.2552,10.3318,36500.0
2009-01-05 14:50:00,14.84,14.88,14.78,14.86,37800.0,10.3318,10.3597,10.29,10.3457,37800.0
2009-01-05 15:00:00,14.87,14.97,14.86,14.95,65600.0,10.3527,10.4223,10.3457,10.4084,65600.0
2009-01-05 15:10:00,14.95,15.0,14.84,14.96,88300.0,10.4084,10.4432,10.3318,10.4154,88300.0
2009-01-05 15:20:00,14.95,14.97,14.84,14.9,91000.0,10.4084,10.4223,10.3318,10.3736,91000.0
2009-01-05 15:30:00,14.88,14.93,14.83,14.84,83400.0,10.3597,10.3945,10.3248,10.3318,83400.0
2009-01-05 15:40:00,14.84,14.92,14.78,14.79,125200.0,10.3318,10.3875,10.29,10.297,125200.0
2009-01-05 15:50:00,14.8,14.87,14.78,14.85,219500.0,10.304,10.3527,10.29,10.3388,219500.0
2009-01-06 09:30:00,15.08,15.13,14.81,14.82,44800.0,10.4989,10.5337,10.3109,10.3179,44800.0
2009-01-06 09:40:00,14.85,15.23,14.85,15.2,30900.0,10.3388,10.6033,10.3388,10.5824,30900.0
2009-01-06 09:50:00,15.21,15.21,14.94,14.95,75300.0,10.5894,10.5894,10.4014,10.4084,75300.0
2009-01-06 10:00:00,14.95,14.96,14.77,14.79,57000.0,10.4084,10.4154,10.2831,10.297,57000.0
2009-01-06 10:10:00,14.79,14.86,14.7,14.86,95100.0,10.297,10.3457,10.2343,10.3457,95100.0
2009-01-06 10:20:00,14.84,14.9,14.77,14.83,39700.0,10.3318,10.3736,10.2831,10.3248,39700.0
2009-01-06 10:30:00,14.82,14.86,14.76,14.84,98900.0,10.3179,10.3457,10.2761,10.3318,98900.0
2009-01-06 10:40:00,14.85,14.88,14.76,14.77,110500.0,10.3388,10.3597,10.2761,10.2831,110500.0
2009-01-06 10:50:00,14.77,14.82,14.75,14.77,36900.0,10.2831,10.3179,10.2691,10.2831,36900.0
2009-01-06 11:00:00,14.77,14.87,14.63,14.63,197100.0,10.2831,10.3527,10.1856,10.1856,197100.0
2009-01-06 11:10:00,14.63,14.8,14.62,14.79,20000.0,10.1856,10.304,10.1786,10.297,20000.0
2009-01-06 11:20:00,14.79,14.8,14.69,14.74,55000.0,10.297,10.304,10.2274,10.2622,55000.0
2009-01-06 11:30:00,14.74,14.81,14.71,14.81,45200.0,10.2622,10.3109,10.2413,10.3109,45200.0
2009-01-06 11:40:00,14.81,14.84,14.71,14.77,35100.0,10.3109,10.3318,10.2413,10.2831,35100.0
2009-01-06 11:50:00,14.77,14.85,14.77,14.81,82100.0,10.2831,10.3388,10.2831,10.3109,82100.0
2009-01-06 12:00:00,14.82,14.82,14.73,14.81,127600.0,10.3179,10.3179,10.2552,10.3109,127600.0
2009-01-06 12:10:00,14.8,14.82,14.78,14.79,34500.0,10.304,10.3179,10.29,10.297,34500.0
2009-01-06 12:20:00,14.79,14.85,14.79,14.82,27600.0,10.297,10.3388,10.297,10.3179,27600.0
2009-01-06 12:30:00,14.83,14.9,14.82,14.87,43500.0,10.3248,10.3736,10.3179,10.3527,43500.0
2009-01-06 12:40:00,14.87,14.91,14.86,14.91,14600.0,10.3527,10.3805,10.3457,10.3805,14600.0
2009-01-06 12:50:00,14.92,14.93,14.79,14.82,55600.0,10.3875,10.3945,10.297,10.3179,55600.0
2009-01-06 13:00:00,14.83,14.85,14.82,14.84,24500.0,10.3248,10.3388,10.3179,10.3318,24500.0
2009-01-06 13:10:00,14.84,14.86,14.77,14.77,30100.0,10.3318,10.3457,10.2831,10.2831,30100.0
2009-01-06 13:20:00,14.77,14.91,14.77,14.9,24400.0,10.2831,10.3805,10.2831,10.3736,24400.0
2009-01-06 13:30:00,14.9,14.91,14.81,14.88,49200.0,10.3736,10.3805,10.3109,10.3597,49200.0
2009-01-06 13:40:00,14.87,14.91,14.84,14.85,43800.0,10.3527,10.3805,10.3318,10.3388,43800.0
2009-01-06 13:50:00,14.86,15.02,14.85,14.96,116500.0,10.3457,10.4571,10.3388,10.4154,116500.0
2009-01-06 14:00:00,14.94,15.01,14.88,14.99,92600.0,10.4014,10.4502,10.3597,10.4362,92600.0
2009-01-06 14:10:00,15.0,15.0,14.92,14.96,126700.0,10.4432,10.4432,10.3875,10.4154,126700.0
2009-01-06 14:20:00,14.98,15.01,14.91,14.99,44900.0,10.4293,10.4502,10.3805,10.4362,44900.0
2009-01-06 14:30:00,14.99,15.07,14.96,14.97,77500.0,10.4362,10.4919,10.4154,10.4223,77500.0
2009-01-06 14:40:00,14.96,15.11,14.96,15.11,47000.0,10.4154,10.5198,10.4154,10.5198,47000.0
2009-01-06 14:50:00,15.11,15.13,15.05,15.12,119700.0,10.5198,10.5337,10.478,10.5267,119700.0
2009-01-06 15:00:00,15.14,15.16,15.06,15.07,44600.0,10.5407,10.5546,10.485,10.4919,44600.0
2009-01-06 15:10:00,15.07,15.07,14.93,14.94,128200.0,10.4919,10.4919,10.3945,10.4014,128200.0
2009-01-06 15:20:00,14.93,15.01,14.84,14.92,55900.0,10.3945,10.4502,10.3318,10.3875,55900.0
2009-01-06 15:30:00,14.9,15.0,14.88,14.99,65700.0,10.3736,10.4432,10.3597,10.4362,65700.0
2009-01-06 15:40:00,14.99,15.07,14.93,14.97,122000.0,10.4362,10.4919,10.3945,10.4223,122000.0
2009-01-06 15:50:00,14.97,15.01,14.85,14.9,216200.0,10.4223,10.4502,10.3388,10.3736,216200.0
2009-01-07 09:30:00,14.67,14.74,14.27,14.5,126400.0,10.2135,10.2622,9.935,10.0951,126400.0
2009-01-07 09:40:00,14.48,14.63,14.38,14.51,40800.0,10.0812,10.1856,10.0115,10.1021,40800.0
2009-01-07 09:50:00,14.51,14.57,14.47,14.47,103700.0,10.1021,10.1438,10.0742,10.0742,103700.0
2009-01-07 10:00:00,14.46,14.62,14.44,14.61,102200.0,10.0672,10.1786,10.0533,10.1717,102200.0
2009-01-07 10:10:00,14.61,14.62,14.28,14.31,49900.0,10.1717,10.1786,9.9419,9.9628,49900.0
2009-01-07 10:20:00,14.32,14.55,14.31,14.53,64200.0,9.9698,10.1299,9.9628,10.116,64200.0
2009-01-07 10:30:00,14.53,14.59,14.43,14.52,95800.0,10.116,10.1578,10.0464,10.109,95800.0
2009-01-07 10:40:00,14.53,14.62,14.46,14.49,68900.0,10.116,10.1786,10.0672,10.0881,68900.0
2009-01-07 10:50:00,14.48,14.48,14.4,14.4,44700.0,10.0812,10.0812,10.0255,10.0255,44700.0
2009-01-07 11:00:00,14.4,14.45,14.37,14.44,40600.0,10.0255,10.0603,10.0046,10.0533,40600.0
2009-01-07 11:10:00,14.44,14.45,14.32,14.38,103100.0,10.0533,10.0603,9.9698,10.0115,103100.0
2009-01-07 11:20:00,14.38,14.46,14.35,14.4,19100.0,10.0115,10.0672,9.9907,10.0255,19100.0
2009-01-07 11:30:00,14.4,14.47,14.28,14.35,71800.0,10.0255,10.0742,9.9419,9.9907,71800.0
2009-01-07 11:40:00,14.33,14.43,14.3,14.42,64400.0,9.9767,10.0464,9.9559,10.0394,64400.0
2009-01-07 11:50:00,14.43,14.45,14.38,14.38,38600.0,10.0464,10.0603,10.0115,10.0115,38600.0
2009-01-07 12:00:00,14.4,14.4,14.34,14.4,39000.0,10.0255,10.0255,9.9837,10.0255,39000.0
2009-01-07 12:10:00,14.4,14.4,14.38,14.39,37900.0,10.0255,10.0255,10.0115,10.0185,37900.0
2009-01-07 12:20:00,14.38,14.38,14.28,14.29,55000.0,10.0115,10.0115,9.9419,9.9489,55000.0
2009-01-07 12:30:00,14.28,14.34,14.25,14.32,84800.0,9.9419,9.9837,9.921,9.9698,84800.0
2009-01-07 12:40:00,14.33,14.35,14.28,14.33,90200.0,9.9767,9.9907,9.9419,9.9767,90200.0
2009-01-07 12:50:00,14.33,14.33,14.24,14.26,83700.0,9.9767,9.9767,9.9141,9.928,83700.0
2009-01-07 13:00:00,14.27,14.28,14.21,14.22,45500.0,9.935,9.9419,9.8932,9.9002,45500.0
2009-01-07 13:10:00,14.23,14.31,14.22,14.29,29900.0,9.9071,9.9628,9.9002,9.9489,29900.0
2009-01-07 13:20:00,14.3,14.4,14.28,14.39,115000.0,9.9559,10.0255,9.9419,10.0185,115000.0
2009-01-07 13:30:00,14.39,14.42,14.38,14.42,53200.0,10.0185,10.0394,10.0115,10.0394,53200.0
2009-01-07 13:40:00,14.43,14.43,14.32,14.4,68000.0,10.0464,10.0464,9.9698,10.0255,68000.0
2009-01-07 13:50:00,14.39,14.4,14.3,14.32,33200.0,10.0185,10.0255,9.9559,9.9698,33200.0
2009-01-07 14:00:00,14.31,14.32,14.29,14.31,39800.0,9.9628,9.9698,9.9489,9.9628,39800.0
2009-01-07 14:10:00,14.31,14.33,14.3,14.31,40000.0,9.9628,9.9767,9.9559,9.9628,40000.0
2009-01-07 14:20:00,14.31,14.33,14.26,14.26,45400.0,9.9628,9.9767,9.928,9.928,45400.0
2009-01-07 14:30:00,14.25,14.25,14.16,14.23,54300.0,9.921,9.921,9.8584,9.9071,54300.0
2009-01-07 14:40:00,14.23,14.25,14.21,14.22,47900.0,9.9071,9.921,9.8932,9.9002,47900.0
2009-01-07 14:50:00,14.22,14.31,14.21,14.31,95600.0,9.9002,9.9628,9.8932,9.9628,95600.0
2009-01-07 15:00:00,14.3,14.32,14.26,14.27,121000.0,9.9559,9.9698,9.928,9.935,121000.0
2009-01-07 15:10:00,14.28,14.28,14.19,14.25,131400.0,9.9419,9.9419,9.8793,9.921,131400.0
2009-01-07 15:20:00,14.25,14.27,14.21,14.26,153100.0,9.921,9.935,9.8932,9.928,153100.0
2009-01-07 15:30:00,14.25,14.29,14.2,14.27,182500.0,9.921,9.9489,9.8862,9.935,182500.0
2009-01-07 15:40:00,14.26,14.3,14.21,14.22,265100.0,9.928,9.9559,9.8932,9.9002,265100.0
2009-01-07 15:50:00,14.22,14.31,14.21,14.3,193900.0,9.9002,9.9628,9.8932,9.9559,193900.0
2009-01-08 09:30:00,14.17,14.26,13.85,13.99,48900.0,9.8653,9.928,9.6426,9.74,48900.0
2009-01-08 09:40:00,14.0,14.07,13.92,14.0,33100.0,9.747,9.7957,9.6913,9.747,33100.0
2009-01-08 09:50:00,14.0,14.2,13.98,14.19,72000.0,9.747,9.8862,9.7331,9.8793,72000.0
2009-01-08 10:00:00,14.19,14.23,14.11,14.2,75800.0,9.8793,9.9071,9.8236,9.8862,75800.0
2009-01-08 10:10:00,14.2,14.21,14.0,14.0,40500.0,9.8862,9.8932,9.747,9.747,40500.0
2009-01-08 10:20:00,14.0,14.29,13.99,14.28,93600.0,9.747,9.9489,9.74,9.9419,93600.0
2009-01-08 10:30:00,14.29,14.53,14.26,14.53,147800.0,9.9489,10.116,9.928,10.116,147800.0
2009-01-08 10:40:00,14.53,14.65,14.4,14.42,136900.0,10.116,10.1995,10.0255,10.0394,136900.0
2009-01-08 10:50:00,14.42,14.48,14.35,14.36,81800.0,10.0394,10.0812,9.9907,9.9976,81800.0
2009-01-08 11:00:00,14.36,14.42,14.34,14.37,71200.0,9.9976,10.0394,9.9837,10.0046,71200.0
2009-01-08 11:10:00,14.36,14.37,14.29,14.37,41900.0,9.9976,10.0046,9.9489,10.0046,41900.0
2009-01-08 11:20:00,14.37,14.39,14.23,14.23,15100.0,10.0046,10.0185,9.9071,9.9071,15100.0
2009-01-08 11:30:00,14.22,14.24,14.12,14.18,27000.0,9.9002,9.9141,9.8305,9.8723,27000.0
2009-01-08 11:40:00,14.19,14.29,14.19,14.27,15200.0,9.8793,9.9489,9.8793,9.935,15200.0
2009-01-08 11:50:00,14.27,14.29,14.19,14.23,18100.0,9.935,9.9489,9.8793,9.9071,18100.0
2009-01-08 12:00:00,14.22,14.28,14.2,14.27,24100.0,9.9002,9.9419,9.8862,9.935,24100.0
2009-01-08 12:10:00,14.28,14.39,14.27,14.32,23700.0,9.9419,10.0185,9.935,9.9698,23700.0
2009-01-08 12:20:00,14.32,14.35,14.31,14.33,8000.0,9.9698,9.9907,9.9628,9.9767,8000.0
2009-01-08 12:30:00,14.33,14.34,14.27,14.3,8000.0,9.9767,9.9837,9.935,9.9559,8000.0
2009-01-08 12:40:00,14.3,14.38,14.28,14.37,23800.0,9.9559,10.0115,9.9419,10.0046,23800.0
2009-01-08 12:50:00,14.39,14.44,14.36,14.36,21500.0,10.0185,10.0533,9.9976,9.9976,21500.0
2009-01-08 13:00:00,14.36,14.36,14.27,14.27,11100.0,9.9976,9.9976,9.935,9.935,11100.0
2009-01-08 13:10:00,14.27,14.27,14.19,14.19,28200.0,9.935,9.935,9.8793,9.8793,28200.0
2009-01-08 13:20:00,14.2,14.26,14.19,14.26,46700.0,9.8862,9.928,9.8793,9.928,46700.0
2009-01-08 13:30:00,14.26,14.36,14.25,14.34,27300.0,9.928,9.9976,9.921,9.9837,27300.0
2009-01-08 13:40:00,14.34,14.35,14.3,14.33,31500.0,9.9837,9.9907,9.9559,9.9767,31500.0
2009-01-08 13:50:00,14.33,14.33,14.31,14.32,23100.0,9.9767,9.9767,9.9628,9.9698,23100.0
2009-01-08 14:00:00,14.32,14.43,14.31,14.42,31000.0,9.9698,10.0464,9.9628,10.0394,31000.0
2009-01-08 14:10:00,14.43,14.45,14.4,14.44,17000.0,10.0464,10.0603,10.0255,10.0533,17000.0
2009-01-08 14:20:00,14.44,14.45,14.38,14.38,23000.0,10.0533,10.0603,10.0115,10.0115,23000.0
2009-01-08 14:30:00,14.38,14.46,14.32,14.46,35800.0,10.0115,10.0672,9.9698,10.0672,35800.0
2009-01-08 14:40:00,14.47,14.55,14.47,14.52,55600.0,10.0742,10.1299,10.0742,10.109,55600.0
2009-01-08 14:50:00,14.52,14.57,14.5,14.53,42800.0,10.109,10.1438,10.0951,10.116,42800.0
2009-01-08 15:00:00,14.53,14.59,14.52,14.53,56900.0,10.116,10.1578,10.109,10.116,56900.0
2009-01-08 15:10:00,14.53,14.56,14.46,14.46,155300.0,10.116,10.1369,10.0672,10.0672,155300.0
2009-01-08 15:20:00,14.45,14.58,14.39,14.58,92200.0,10.0603,10.1508,10.0185,10.1508,92200.0
2009-01-08 15:30:00,14.58,14.64,14.52,14.57,114200.0,10.1508,10.1926,10.109,10.1438,114200.0
2009-01-08 15:40:00,14.57,14.61,14.53,14.61,172500.0,10.1438,10.1717,10.116,10.1717,172500.0
2009-01-08 15:50:00,14.61,14.65,14.57,14.59,219100.0,10.1717,10.1995,10.1438,10.1578,219100.0
2009-01-09 09:30:00,14.42,14.57,14.36,14.49,101500.0,10.0394,10.1438,9.9976,10.0881,101500.0
2009-01-09 09:40:00,14.49,14.5,13.99,13.99,86700.0,10.0881,10.0951,9.74,9.74,86700.0
2009-01-09 09:50:00,14.01,14.19,13.87,14.19,116500.0,9.754,9.8793,9.6565,9.8793,116500.0
2009-01-09 10:00:00,14.2,14.27,14.13,14.27,31800.0,9.8862,9.935,9.8375,9.935,31800.0
2009-01-09 10:10:00,14.25,14.26,14.0,14.01,33100.0,9.921,9.928,9.747,9.754,33100.0
2009-01-09 10:20:00,14.0,14.14,13.97,14.11,31100.0,9.747,9.8445,9.7261,9.8236,31100.0
2009-01-09 10:30:00,14.11,14.16,14.05,14.13,64900.0,9.8236,9.8584,9.7818,9.8375,64900.0
2009-01-09 10:40:00,14.12,14.26,14.12,14.23,33100.0,9.8305,9.928,9.8305,9.9071,33100.0
2009-01-09 10:50:00,14.24,14.27,14.18,14.25,38900.0,9.9141,9.935,9.8723,9.921,38900.0
2009-01-09 11:00:00,14.26,14.31,14.21,14.21,50800.0,9.928,9.9628,9.8932,9.8932,50800.0
2009-01-09 11:10:00,14.2,14.24,14.13,14.23,35900.0,9.8862,9.9141,9.8375,9.9071,35900.0
2009-01-09 11:20:00,14.24,14.26,14.21,14.25,60600.0,9.9141,9.928,9.8932,9.921,60600.0
2009-01-09 11:30:00,14.25,14.3,14.21,14.28,25800.0,9.921,9.9559,9.8932,9.9419,25800.0
2009-01-09 11:40:00,14.28,14.28,14.21,14.22,7600.0,9.9419,9.9419,9.8932,9.9002,7600.0
2009-01-09 11:50:00,14.23,14.3,14.2,14.2,39400.0,9.9071,9.9559,9.8862,9.8862,39400.0
2009-01-09 12:00:00,14.21,14.3,14.15,14.28,67200.0,9.8932,9.9559,9.8514,9.9419,67200.0
2009-01-09 12:10:00,14.3,14.31,14.23,14.25,13700.0,9.9559,9.9628,9.9071,9.921,13700.0
2009-01-09 12:20:00,14.23,14.27,14.21,14.25,17000.0,9.9071,9.935,9.8932,9.921,17000.0
2009-01-09 12:30:00,14.24,14.32,14.23,14.29,12600.0,9.9141,9.9698,9.9071,9.9489,12600.0
2009-01-09 12:40:00,14.29,14.3,14.23,14.25,16900.0,9.9489,9.9559,9.9071,9.921,16900.0
2009-01-09 12:50:00,14.25,14.36,14.23,14.36,29900.0,9.921,9.9976,9.9071,9.9976,29900.0
2009-01-09 13:00:00,14.36,14.43,14.23,14.25,27800.0,9.9976,10.0464,9.9071,9.921,27800.0
2009-01-09 13:10:00,14.25,14.25,14.22,14.25,23000.0,9.921,9.921,9.9002,9.921,23000.0
2009-01-09 13:20:00,14.25,14.25,14.18,14.2,61200.0,9.921,9.921,9.8723,9.8862,61200.0
2009-01-09 13:30:00,14.21,14.21,14.17,14.2,36400.0,9.8932,9.8932,9.8653,9.8862,36400.0
2009-01-09 13:40:00,14.2,14.2,14.11,14.16,26600.0,9.8862,9.8862,9.8236,9.8584,26600.0
2009-01-09 13:50:00,14.16,14.22,14.15,14.21,60900.0,9.8584,9.9002,9.8514,9.8932,60900.0
2009-01-09 14:00:00,14.2,14.23,14.2,14.22,18800.0,9.8862,9.9071,9.8862,9.9002,18800.0
2009-01-09 14:10:00,14.2,14.25,14.16,14.22,20100.0,9.8862,9.921,9.8584,9.9002,20100.0
2009-01-09 14:20:00,14.22,14.24,14.17,14.19,11700.0,9.9002,9.9141,9.8653,9.8793,11700.0
2009-01-09 14:30:00,14.19,14.23,14.15,14.16,42500.0,9.8793,9.9071,9.8514,9.8584,42500.0
2009-01-09 14:40:00,14.16,14.22,14.13,14.13,48800.0,9.8584,9.9002,9.8375,9.8375,48800.0
2009-01-09 14:50:00,14.15,14.19,14.11,14.16,37400.0,9.8514,9.8793,9.8236,9.8584,37400.0
2009-01-09 15:00:00,14.15,14.22,14.1,14.13,82000.0,9.8514,9.9002,9.8166,9.8375,82000.0
2009-01-09 15:10:00,14.12,14.19,14.12,14.18,87200.0,9.8305,9.8793,9.8305,9.8723,87200.0
2009-01-09 15:20:00,14.19,14.21,14.0,14.11,95400.0,9.8793,9.8932,9.747,9.8236,95400.0
2009-01-09 15:30:00,14.11,14.17,14.09,14.14,97300.0,9.8236,9.8653,9.8096,9.8445,97300.0
2009-01-09 15:40:00,14.13,14.13,14.02,14.04,94100.0,9.8375,9.8375,9.7609,9.7748,94100.0
2009-01-09 15:50:00,14.05,14.1,13.99,14.02,156300.0,9.7818,9.8166,9.74,9.7609,156300.0
2009-01-12 09:30:00,13.94,14.25,13.91,14.05,103200.0,9.7052,9.921,9.6843,9.7818,103200.0
2009-01-12 09:40:00,13.98,13.98,13.76,13.8,29900.0,9.7331,9.7331,9.5799,9.6077,29900.0
2009-01-12 09:50:00,13.82,13.86,13.75,13.78,21200.0,9.6217,9.6495,9.5729,9.5938,21200.0
2009-01-12 10:00:00,13.78,13.8,13.61,13.62,40600.0,9.5938,9.6077,9.4755,9.4824,40600.0
2009-01-12 10:10:00,13.61,13.64,13.57,13.58,46800.0,9.4755,9.4964,9.4476,9.4546,46800.0
2009-01-12 10:20:00,13.58,13.62,13.55,13.59,38800.0,9.4546,9.4824,9.4337,9.4615,38800.0
2009-01-12 10:30:00,13.59,13.6,13.55,13.6,24500.0,9.4615,9.4685,9.4337,9.4685,24500.0
2009-01-12 10:40:00,13.6,13.66,13.6,13.6,48200.0,9.4685,9.5103,9.4685,9.4685,48200.0
2009-01-12 10:50:00,13.61,13.62,13.58,13.58,12700.0,9.4755,9.4824,9.4546,9.4546,12700.0
2009-01-12 11:00:00,13.57,13.62,13.54,13.56,67800.0,9.4476,9.4824,9.4267,9.4407,67800.0
2009-01-12 11:10:00,13.56,13.56,13.48,13.49,41700.0,9.4407,9.4407,9.385,9.3919,41700.0
2009-01-12 11:20:00,13.49,13.49,13.27,13.3,134200.0,9.3919,9.3919,9.2388,9.2596,134200.0
2009-01-12 11:30:00,13.29,13.33,13.16,13.29,128500.0,9.2527,9.2805,9.1622,9.2527,128500.0
2009-01-12 11:40:00,13.29,13.4,13.26,13.29,88300.0,9.2527,9.3293,9.2318,9.2527,88300.0
2009-01-12 11:50:00,13.29,13.31,13.24,13.24,41500.0,9.2527,9.2666,9.2179,9.2179,41500.0
2009-01-12 12:00:00,13.25,13.29,13.24,13.28,45500.0,9.2248,9.2527,9.2179,9.2457,45500.0
2009-01-12 12:10:00,13.28,13.35,13.28,13.31,39700.0,9.2457,9.2944,9.2457,9.2666,39700.0
2009-01-12 12:20:00,13.31,13.33,13.3,13.32,29400.0,9.2666,9.2805,9.2596,9.2736,29400.0
2009-01-12 12:30:00,13.31,13.35,13.31,13.35,28800.0,9.2666,9.2944,9.2666,9.2944,28800.0
2009-01-12 12:40:00,13.34,13.35,13.3,13.31,38600.0,9.2875,9.2944,9.2596,9.2666,38600.0
2009-01-12 12:50:00,13.31,13.33,13.24,13.25,18800.0,9.2666,9.2805,9.2179,9.2248,18800.0
2009-01-12 13:00:00,13.25,13.28,13.23,13.27,25400.0,9.2248,9.2457,9.2109,9.2388,25400.0
2009-01-12 13:10:00,13.27,13.3,13.27,13.3,13600.0,9.2388,9.2596,9.2388,9.2596,13600.0
2009-01-12 13:20:00,13.3,13.31,13.29,13.3,8200.0,9.2596,9.2666,9.2527,9.2596,8200.0
2009-01-12 13:30:00,13.3,13.31,13.29,13.3,11300.0,9.2596,9.2666,9.2527,9.2596,11300.0
2009-01-12 13:40:00,13.31,13.34,13.28,13.34,71900.0,9.2666,9.2875,9.2457,9.2875,71900.0
2009-01-12 13:50:00,13.33,13.34,13.26,13.26,21400.0,9.2805,9.2875,9.2318,9.2318,21400.0
2009-01-12 14:00:00,13.26,13.26,13.19,13.23,27400.0,9.2318,9.2318,9.1831,9.2109,27400.0
2009-01-12 14:10:00,13.23,13.26,13.23,13.26,23500.0,9.2109,9.2318,9.2109,9.2318,23500.0
2009-01-12 14:20:00,13.26,13.26,13.2,13.22,56300.0,9.2318,9.2318,9.19,9.2039,56300.0
2009-01-12 14:30:00,13.21,13.21,13.1,13.14,61300.0,9.197,9.197,9.1204,9.1482,61300.0
2009-01-12 14:40:00,13.14,13.14,13.0,13.03,99100.0,9.1482,9.1482,9.0508,9.0717,99100.0
2009-01-12 14:50:00,13.02,13.07,13.02,13.02,74500.0,9.0647,9.0995,9.0647,9.0647,74500.0
2009-01-12 15:00:00,13.03,13.11,13.02,13.07,136600.0,9.0717,9.1274,9.0647,9.0995,136600.0
2009-01-12 15:10:00,13.07,13.08,12.99,13.0,179700.0,9.0995,9.1065,9.0438,9.0508,179700.0
2009-01-12 15:20:00,13.0,13.14,13.0,13.14,116000.0,9.0508,9.1482,9.0508,9.1482,116000.0
2009-01-12 15:30:00,13.14,13.14,13.03,13.06,112500.0,9.1482,9.1482,9.0717,9.0925,112500.0
2009-01-12 15:40:00,13.06,13.12,13.0,13.11,153200.0,9.0925,9.1343,9.0508,9.1274,153200.0
2009-01-12 15:50:00,13.11,13.19,13.06,13.06,273300.0,9.1274,9.1831,9.0925,9.0925,273300.0
2009-01-13 09:30:00,12.97,13.08,12.63,12.83,70900.0,9.0299,9.1065,8.7932,8.9324,70900.0
2009-01-13 09:40:00,12.81,12.93,12.79,12.83,171400.0,8.9185,9.002,8.9046,8.9324,171400.0
2009-01-13 09:50:00,12.84,12.87,12.66,12.66,156400.0,8.9394,8.9603,8.8141,8.8141,156400.0
2009-01-13 10:00:00,12.67,12.78,12.62,12.76,126900.0,8.821,8.8976,8.7862,8.8837,126900.0
2009-01-13 10:10:00,12.76,12.87,12.76,12.84,127600.0,8.8837,8.9603,8.8837,8.9394,127600.0
2009-01-13 10:20:00,12.83,12.83,12.73,12.78,71500.0,8.9324,8.9324,8.8628,8.8976,71500.0
2009-01-13 10:30:00,12.78,12.8,12.69,12.74,73700.0,8.8976,8.9115,8.8349,8.8698,73700.0
2009-01-13 10:40:00,12.74,12.77,12.71,12.77,59600.0,8.8698,8.8906,8.8489,8.8906,59600.0
2009-01-13 10:50:00,12.77,12.86,12.76,12.81,86200.0,8.8906,8.9533,8.8837,8.9185,86200.0
2009-01-13 11:00:00,12.8,12.87,12.8,12.81,163800.0,8.9115,8.9603,8.9115,8.9185,163800.0
2009-01-13 11:10:00,12.81,12.82,12.72,12.77,60700.0,8.9185,8.9255,8.8558,8.8906,60700.0
2009-01-13 11:20:00,12.77,12.85,12.72,12.85,76400.0,8.8906,8.9463,8.8558,8.9463,76400.0
2009-01-13 11:30:00,12.85,12.86,12.78,12.8,75200.0,8.9463,8.9533,8.8976,8.9115,75200.0
2009-01-13 11:40:00,12.8,12.86,12.79,12.81,55300.0,8.9115,8.9533,8.9046,8.9185,55300.0
2009-01-13 11:50:00,12.81,12.85,12.77,12.83,80800.0,8.9185,8.9463,8.8906,8.9324,80800.0
2009-01-13 12:00:00,12.83,12.85,12.79,12.8,61700.0,8.9324,8.9463,8.9046,8.9115,61700.0
2009-01-13 12:10:00,12.8,12.81,12.76,12.77,34000.0,8.9115,8.9185,8.8837,8.8906,34000.0
2009-01-13 12:20:00,12.77,12.8,12.77,12.8,17600.0,8.8906,8.9115,8.8906,8.9115,17600.0
2009-01-13 12:30:00,12.79,12.81,12.79,12.8,28200.0,8.9046,8.9185,8.9046,8.9115,28200.0
2009-01-13 12:40:00,12.8,12.8,12.75,12.77,37500.0,8.9115,8.9115,8.8767,8.8906,37500.0
2009-01-13 12:50:00,12.77,12.81,12.73,12.73,46500.0,8.8906,8.9185,8.8628,8.8628,46500.0
2009-01-13 13:00:00,12.73,12.74,12.68,12.7,27800.0,8.8628,8.8698,8.828,8.8419,27800.0
2009-01-13 13:10:00,12.7,12.7,12.65,12.65,31900.0,8.8419,8.8419,8.8071,8.8071,31900.0
2009-01-13 13:20:00,12.65,12.65,12.53,12.53,57600.0,8.8071,8.8071,8.7236,8.7236,57600.0
2009-01-13 13:30:00,12.53,12.54,12.37,12.38,145400.0,8.7236,8.7305,8.6122,8.6191,145400.0
2009-01-13 13:40:00,12.38,12.39,12.23,12.32,175300.0,8.6191,8.6261,8.5147,8.5773,175300.0
2009-01-13 13:50:00,12.32,12.32,12.2,12.24,69400.0,8.5773,8.5773,8.4938,8.5217,69400.0
2009-01-13 14:00:00,12.23,12.39,12.22,12.36,70400.0,8.5147,8.6261,8.5077,8.6052,70400.0
2009-01-13 14:10:00,12.36,12.38,12.31,12.33,97000.0,8.6052,8.6191,8.5704,8.5843,97000.0
2009-01-13 14:20:00,12.34,12.34,12.08,12.09,151500.0,8.5913,8.5913,8.4103,8.4172,151500.0
2009-01-13 14:30:00,12.09,12.21,12.09,12.18,159600.0,8.4172,8.5008,8.4172,8.4799,159600.0
2009-01-13 14:40:00,12.18,12.25,12.13,12.21,147000.0,8.4799,8.5286,8.4451,8.5008,147000.0
2009-01-13 14:50:00,12.21,12.27,12.15,12.15,85000.0,8.5008,8.5425,8.459,8.459,85000.0
2009-01-13 15:00:00,12.15,12.21,12.1,12.14,137400.0,8.459,8.5008,8.4242,8.452,137400.0
2009-01-13 15:10:00,12.14,12.35,12.14,12.3,177800.0,8.452,8.5982,8.452,8.5634,177800.0
2009-01-13 15:20:00,12.29,12.38,12.28,12.36,160100.0,8.5565,8.6191,8.5495,8.6052,160100.0
2009-01-13 15:30:00,12.37,12.46,12.22,12.43,168800.0,8.6122,8.6748,8.5077,8.6539,168800.0
2009-01-13 15:40:00,12.43,12.47,12.36,12.39,182800.0,8.6539,8.6818,8.6052,8.6261,182800.0
2009-01-13 15:50:00,12.4,12.45,12.29,12.31,228800.0,8.633,8.6679,8.5565,8.5704,228800.0
2009-01-14 09:30:00,11.68,11.93,11.51,11.81,277600.0,8.1318,8.3058,8.0134,8.2223,277600.0
2009-01-14 09:40:00,11.81,11.81,11.44,11.49,188600.0,8.2223,8.2223,7.9647,7.9995,188600.0
2009-01-14 09:50:00,11.52,11.54,11.42,11.49,188100.0,8.0204,8.0343,7.9508,7.9995,188100.0
2009-01-14 10:00:00,11.48,11.52,11.39,11.48,233400.0,7.9925,8.0204,7.9299,7.9925,233400.0
2009-01-14 10:10:00,11.48,11.68,11.48,11.59,166800.0,7.9925,8.1318,7.9925,8.0691,166800.0
2009-01-14 10:20:00,11.6,11.63,11.54,11.57,145700.0,8.0761,8.097,8.0343,8.0552,145700.0
2009-01-14 10:30:00,11.56,11.61,11.56,11.6,70400.0,8.0482,8.083,8.0482,8.0761,70400.0
2009-01-14 10:40:00,11.61,11.68,11.59,11.68,91800.0,8.083,8.1318,8.0691,8.1318,91800.0
2009-01-14 10:50:00,11.68,11.76,11.65,11.74,78600.0,8.1318,8.1875,8.1109,8.1735,78600.0
2009-01-14 11:00:00,11.74,11.81,11.72,11.78,85500.0,8.1735,8.2223,8.1596,8.2014,85500.0
2009-01-14 11:10:00,11.78,11.8,11.71,11.8,65300.0,8.2014,8.2153,8.1527,8.2153,65300.0
2009-01-14 11:20:00,11.79,11.86,11.79,11.85,53600.0,8.2084,8.2571,8.2084,8.2501,53600.0
2009-01-14 11:30:00,11.85,11.86,11.76,11.77,50800.0,8.2501,8.2571,8.1875,8.1944,50800.0
2009-01-14 11:40:00,11.77,11.78,11.73,11.74,52300.0,8.1944,8.2014,8.1666,8.1735,52300.0
2009-01-14 11:50:00,11.74,11.77,11.73,11.75,28900.0,8.1735,8.1944,8.1666,8.1805,28900.0
2009-01-14 12:00:00,11.74,11.74,11.67,11.73,33100.0,8.1735,8.1735,8.1248,8.1666,33100.0
2009-01-14 12:10:00,11.73,11.75,11.72,11.73,40300.0,8.1666,8.1805,8.1596,8.1666,40300.0
2009-01-14 12:20:00,11.72,11.75,11.72,11.72,28900.0,8.1596,8.1805,8.1596,8.1596,28900.0
2009-01-14 12:30:00,11.72,11.73,11.7,11.72,33200.0,8.1596,8.1666,8.1457,8.1596,33200.0
2009-01-14 12:40:00,11.73,11.76,11.72,11.75,46800.0,8.1666,8.1875,8.1596,8.1805,46800.0
2009-01-14 12:50:00,11.76,11.79,11.75,11.79,61200.0,8.1875,8.2084,8.1805,8.2084,61200.0
2009-01-14 13:00:00,11.79,11.8,11.77,11.77,21900.0,8.2084,8.2153,8.1944,8.1944,21900.0
2009-01-14 13:10:00,11.77,11.77,11.7,11.71,30200.0,8.1944,8.1944,8.1457,8.1527,30200.0
2009-01-14 13:20:00,11.7,11.72,11.69,11.7,25000.0,8.1457,8.1596,8.1387,8.1457,25000.0
2009-01-14 13:30:00,11.7,11.7,11.68,11.7,30700.0,8.1457,8.1457,8.1318,8.1457,30700.0
2009-01-14 13:40:00,11.7,11.73,11.69,11.71,39600.0,8.1457,8.1666,8.1387,8.1527,39600.0
2009-01-14 13:50:00,11.72,11.73,11.71,11.72,17400.0,8.1596,8.1666,8.1527,8.1596,17400.0
2009-01-14 14:00:00,11.72,11.75,11.66,11.75,58600.0,8.1596,8.1805,8.1178,8.1805,58600.0
2009-01-14 14:10:00,11.75,11.76,11.71,11.72,128900.0,8.1805,8.1875,8.1527,8.1596,128900.0
2009-01-14 14:20:00,11.73,11.75,11.71,11.75,42300.0,8.1666,8.1805,8.1527,8.1805,42300.0
2009-01-14 14:30:00,11.75,11.81,11.75,11.81,98200.0,8.1805,8.2223,8.1805,8.2223,98200.0
2009-01-14 14:40:00,11.81,11.9,11.8,11.81,79400.0,8.2223,8.2849,8.2153,8.2223,79400.0
2009-01-14 14:50:00,11.81,11.88,11.81,11.85,52500.0,8.2223,8.271,8.2223,8.2501,52500.0
2009-01-14 15:00:00,11.85,11.85,11.74,11.74,132300.0,8.2501,8.2501,8.1735,8.1735,132300.0
2009-01-14 15:10:00,11.74,11.79,11.72,11.75,123300.0,8.1735,8.2084,8.1596,8.1805,123300.0
2009-01-14 15:20:00,11.75,11.81,11.72,11.73,78700.0,8.1805,8.2223,8.1596,8.1666,78700.0
2009-01-14 15:30:00,11.73,11.79,11.69,11.7,146700.0,8.1666,8.2084,8.1387,8.1457,146700.0
2009-01-14 15:40:00,11.7,11.84,11.69,11.83,159100.0,8.1457,8.2432,8.1387,8.2362,159100.0
2009-01-14 15:50:00,11.83,11.85,11.72,11.73,170400.0,8.2362,8.2501,8.1596,8.1666,170400.0
2009-01-15 09:30:00,11.77,11.83,11.43,11.69,26300.0,8.1944,8.2362,7.9577,8.1387,26300.0
2009-01-15 09:40:00,11.68,11.68,11.43,11.48,24300.0,8.1318,8.1318,7.9577,7.9925,24300.0
2009-01-15 09:50:00,11.49,11.6,11.45,11.6,82800.0,7.9995,8.0761,7.9716,8.0761,82800.0
2009-01-15 10:00:00,11.6,11.68,11.48,11.48,101100.0,8.0761,8.1318,7.9925,7.9925,101100.0
2009-01-15 10:10:00,11.48,11.54,11.33,11.34,58800.0,7.9925,8.0343,7.8881,7.8951,58800.0
2009-01-15 10:20:00,11.33,11.36,11.24,11.3,72900.0,7.8881,7.909,7.8254,7.8672,72900.0
2009-01-15 10:30:00,11.3,11.33,11.23,11.26,59100.0,7.8672,7.8881,7.8185,7.8394,59100.0
2009-01-15 10:40:00,11.25,11.5,11.24,11.45,216500.0,7.8324,8.0065,7.8254,7.9716,216500.0
2009-01-15 10:50:00,11.46,11.59,11.46,11.55,74700.0,7.9786,8.0691,7.9786,8.0413,74700.0
2009-01-15 11:00:00,11.55,11.6,11.51,11.59,32000.0,8.0413,8.0761,8.0134,8.0691,32000.0
2009-01-15 11:10:00,11.6,11.64,11.54,11.54,26800.0,8.0761,8.1039,8.0343,8.0343,26800.0
2009-01-15 11:20:00,11.54,11.59,11.54,11.57,23000.0,8.0343,8.0691,8.0343,8.0552,23000.0
2009-01-15 11:30:00,11.57,11.64,11.53,11.53,32800.0,8.0552,8.1039,8.0273,8.0273,32800.0
2009-01-15 11:40:00,11.53,11.6,11.5,11.59,56800.0,8.0273,8.0761,8.0065,8.0691,56800.0
2009-01-15 11:50:00,11.58,11.6,11.55,11.57,26400.0,8.0622,8.0761,8.0413,8.0552,26400.0
2009-01-15 12:00:00,11.56,11.56,11.42,11.45,32700.0,8.0482,8.0482,7.9508,7.9716,32700.0
2009-01-15 12:10:00,11.45,11.48,11.44,11.44,27700.0,7.9716,7.9925,7.9647,7.9647,27700.0
2009-01-15 12:20:00,11.44,11.47,11.41,11.46,37800.0,7.9647,7.9856,7.9438,7.9786,37800.0
2009-01-15 12:30:00,11.46,11.47,11.37,11.37,44200.0,7.9786,7.9856,7.9159,7.9159,44200.0
2009-01-15 12:40:00,11.37,11.47,11.36,11.47,65200.0,7.9159,7.9856,7.909,7.9856,65200.0
2009-01-15 12:50:00,11.47,11.51,11.47,11.51,18800.0,7.9856,8.0134,7.9856,8.0134,18800.0
2009-01-15 13:00:00,11.51,11.58,11.51,11.54,21400.0,8.0134,8.0622,8.0134,8.0343,21400.0
2009-01-15 13:10:00,11.54,11.67,11.54,11.64,62200.0,8.0343,8.1248,8.0343,8.1039,62200.0
2009-01-15 13:20:00,11.64,11.76,11.61,11.75,34500.0,8.1039,8.1875,8.083,8.1805,34500.0
2009-01-15 13:30:00,11.75,11.93,11.74,11.9,92600.0,8.1805,8.3058,8.1735,8.2849,92600.0
2009-01-15 13:40:00,11.9,12.01,11.89,11.99,109500.0,8.2849,8.3615,8.278,8.3476,109500.0
2009-01-15 13:50:00,11.99,12.2,11.97,12.2,97400.0,8.3476,8.4938,8.3337,8.4938,97400.0
2009-01-15 14:00:00,12.2,12.25,12.1,12.19,90400.0,8.4938,8.5286,8.4242,8.4868,90400.0
2009-01-15 14:10:00,12.19,12.26,12.13,12.19,108800.0,8.4868,8.5356,8.4451,8.4868,108800.0
2009-01-15 14:20:00,12.18,12.25,12.12,12.2,98000.0,8.4799,8.5286,8.4381,8.4938,98000.0
2009-01-15 14:30:00,12.2,12.37,12.18,12.36,139800.0,8.4938,8.6122,8.4799,8.6052,139800.0
2009-01-15 14:40:00,12.38,12.54,12.37,12.46,198300.0,8.6191,8.7305,8.6122,8.6748,198300.0
2009-01-15 14:50:00,12.48,12.53,12.33,12.33,114300.0,8.6887,8.7236,8.5843,8.5843,114300.0
2009-01-15 15:00:00,12.34,12.43,12.24,12.26,100100.0,8.5913,8.6539,8.5217,8.5356,100100.0
2009-01-15 15:10:00,12.27,12.37,12.27,12.31,123700.0,8.5425,8.6122,8.5425,8.5704,123700.0
2009-01-15 15:20:00,12.31,12.31,12.05,12.09,145200.0,8.5704,8.5704,8.3894,8.4172,145200.0
2009-01-15 15:30:00,12.1,12.1,11.92,11.98,164600.0,8.4242,8.4242,8.2989,8.3406,164600.0
2009-01-15 15:40:00,11.97,11.98,11.83,11.83,223900.0,8.3337,8.3406,8.2362,8.2362,223900.0
2009-01-15 15:50:00,11.82,12.02,11.82,11.96,345800.0,8.2292,8.3685,8.2292,8.3267,345800.0
2009-01-16 09:30:00,12.18,12.27,11.93,12.08,56800.0,8.4799,8.5425,8.3058,8.4103,56800.0
2009-01-16 09:40:00,12.1,12.24,12.01,12.17,39000.0,8.4242,8.5217,8.3615,8.4729,39000.0
2009-01-16 09:50:00,12.16,12.2,12.0,12.1,52000.0,8.466,8.4938,8.3546,8.4242,52000.0
2009-01-16 10:00:00,12.08,12.22,12.08,12.13,46100.0,8.4103,8.5077,8.4103,8.4451,46100.0
2009-01-16 10:10:00,12.14,12.14,12.0,12.01,30900.0,8.452,8.452,8.3546,8.3615,30900.0
2009-01-16 10:20:00,12.01,12.21,12.01,12.15,34400.0,8.3615,8.5008,8.3615,8.459,34400.0
2009-01-16 10:30:00,12.15,12.27,12.1,12.22,42300.0,8.459,8.5425,8.4242,8.5077,42300.0
2009-01-16 10:40:00,12.22,12.22,12.13,12.16,30900.0,8.5077,8.5077,8.4451,8.466,30900.0
2009-01-16 10:50:00,12.17,12.22,12.11,12.15,42800.0,8.4729,8.5077,8.4311,8.459,42800.0
2009-01-16 11:00:00,12.16,12.21,12.06,12.08,25800.0,8.466,8.5008,8.3963,8.4103,25800.0
2009-01-16 11:10:00,12.08,12.09,12.0,12.03,48100.0,8.4103,8.4172,8.3546,8.3754,48100.0
2009-01-16 11:20:00,12.04,12.15,12.04,12.1,29500.0,8.3824,8.459,8.3824,8.4242,29500.0
2009-01-16 11:30:00,12.1,12.12,11.95,12.0,95400.0,8.4242,8.4381,8.3198,8.3546,95400.0
2009-01-16 11:40:00,12.0,12.0,11.96,11.98,68100.0,8.3546,8.3546,8.3267,8.3406,68100.0
2009-01-16 11:50:00,11.98,12.01,11.93,12.0,84300.0,8.3406,8.3615,8.3058,8.3546,84300.0
2009-01-16 12:00:00,12.0,12.0,11.89,11.89,26200.0,8.3546,8.3546,8.278,8.278,26200.0
2009-01-16 12:10:00,11.89,11.92,11.85,11.88,37300.0,8.278,8.2989,8.2501,8.271,37300.0
2009-01-16 12:20:00,11.87,11.9,11.83,11.85,71800.0,8.2641,8.2849,8.2362,8.2501,71800.0
2009-01-16 12:30:00,11.85,11.95,11.84,11.95,51400.0,8.2501,8.3198,8.2432,8.3198,51400.0
2009-01-16 12:40:00,11.95,11.99,11.93,11.95,20700.0,8.3198,8.3476,8.3058,8.3198,20700.0
2009-01-16 12:50:00,11.96,12.06,11.95,12.04,37900.0,8.3267,8.3963,8.3198,8.3824,37900.0
2009-01-16 13:00:00,12.05,12.11,12.0,12.0,51000.0,8.3894,8.4311,8.3546,8.3546,51000.0
2009-01-16 13:10:00,12.01,12.07,11.95,12.0,78300.0,8.3615,8.4033,8.3198,8.3546,78300.0
2009-01-16 13:20:00,11.99,12.05,11.98,12.01,50000.0,8.3476,8.3894,8.3406,8.3615,50000.0
2009-01-16 13:30:00,12.02,12.1,11.98,12.02,97400.0,8.3685,8.4242,8.3406,8.3685,97400.0
2009-01-16 13:40:00,12.02,12.06,11.99,12.0,44000.0,8.3685,8.3963,8.3476,8.3546,44000.0
2009-01-16 13:50:00,12.01,12.07,11.98,12.07,53100.0,8.3615,8.4033,8.3406,8.4033,53100.0
2009-01-16 14:00:00,12.06,12.18,12.02,12.12,60700.0,8.3963,8.4799,8.3685,8.4381,60700.0
2009-01-16 14:10:00,12.12,12.2,12.11,12.17,119900.0,8.4381,8.4938,8.4311,8.4729,119900.0
2009-01-16 14:20:00,12.17,12.19,12.1,12.14,127600.0,8.4729,8.4868,8.4242,8.452,127600.0
2009-01-16 14:30:00,12.14,12.22,12.08,12.09,92600.0,8.452,8.5077,8.4103,8.4172,92600.0
2009-01-16 14:40:00,12.08,12.12,12.0,12.01,98600.0,8.4103,8.4381,8.3546,8.3615,98600.0
2009-01-16 14:50:00,12.01,12.15,12.01,12.14,58200.0,8.3615,8.459,8.3615,8.452,58200.0
2009-01-16 15:00:00,12.15,12.15,12.02,12.12,80100.0,8.459,8.459,8.3685,8.4381,80100.0
2009-01-16 15:10:00,12.12,12.31,12.1,12.25,89800.0,8.4381,8.5704,8.4242,8.5286,89800.0
2009-01-16 15:20:00,12.27,12.34,12.16,12.16,51000.0,8.5425,8.5913,8.466,8.466,51000.0
2009-01-16 15:30:00,12.13,12.28,12.12,12.25,55200.0,8.4451,8.5495,8.4381,8.5286,55200.0
2009-01-16 15:40:00,12.25,12.25,12.07,12.07,167000.0,8.5286,8.5286,8.4033,8.4033,167000.0
2009-01-16 15:50:00,12.08,12.21,12.08,12.18,135400.0,8.4103,8.5008,8.4103,8.4799,135400.0
2009-01-20 09:30:00,12.23,12.23,11.8,11.83,36700.0,8.5147,8.5147,8.2153,8.2362,36700.0
2009-01-20 09:40:00,11.83,11.97,11.58,11.58,58800.0,8.2362,8.3337,8.0622,8.0622,58800.0
2009-01-20 09:50:00,11.59,11.72,11.49,11.64,69100.0,8.0691,8.1596,7.9995,8.1039,69100.0
2009-01-20 10:00:00,11.64,11.81,11.5,11.76,75400.0,8.1039,8.2223,8.0065,8.1875,75400.0
2009-01-20 10:10:00,11.77,11.96,11.77,11.89,54800.0,8.1944,8.3267,8.1944,8.278,54800.0
2009-01-20 10:20:00,11.87,11.97,11.83,11.93,29000.0,8.2641,8.3337,8.2362,8.3058,29000.0
2009-01-20 10:30:00,11.94,11.97,11.84,11.88,23400.0,8.3128,8.3337,8.2432,8.271,23400.0
2009-01-20 10:40:00,11.88,11.88,11.76,11.81,22000.0,8.271,8.271,8.1875,8.2223,22000.0
2009-01-20 10:50:00,11.81,11.85,11.77,11.78,31300.0,8.2223,8.2501,8.1944,8.2014,31300.0
2009-01-20 11:00:00,11.78,11.82,11.75,11.75,20000.0,8.2014,8.2292,8.1805,8.1805,20000.0
2009-01-20 11:10:00,11.73,11.79,11.72,11.79,26500.0,8.1666,8.2084,8.1596,8.2084,26500.0
2009-01-20 11:20:00,11.78,11.78,11.68,11.74,14500.0,8.2014,8.2014,8.1318,8.1735,14500.0
2009-01-20 11:30:00,11.73,11.89,11.73,11.87,14500.0,8.1666,8.278,8.1666,8.2641,14500.0
2009-01-20 11:40:00,11.87,11.88,11.78,11.84,22600.0,8.2641,8.271,8.2014,8.2432,22600.0
2009-01-20 11:50:00,11.83,11.85,11.74,11.76,53100.0,8.2362,8.2501,8.1735,8.1875,53100.0
2009-01-20 12:00:00,11.75,11.86,11.74,11.82,39900.0,8.1805,8.2571,8.1735,8.2292,39900.0
2009-01-20 12:10:00,11.81,11.91,11.8,11.83,28100.0,8.2223,8.2919,8.2153,8.2362,28100.0
2009-01-20 12:20:00,11.82,11.82,11.71,11.75,47100.0,8.2292,8.2292,8.1527,8.1805,47100.0
2009-01-20 12:30:00,11.76,11.84,11.73,11.78,48900.0,8.1875,8.2432,8.1666,8.2014,48900.0
2009-01-20 12:40:00,11.78,11.87,11.75,11.79,43600.0,8.2014,8.2641,8.1805,8.2084,43600.0
2009-01-20 12:50:00,11.8,11.83,11.73,11.73,45300.0,8.2153,8.2362,8.1666,8.1666,45300.0
2009-01-20 13:00:00,11.73,11.82,11.7,11.7,50400.0,8.1666,8.2292,8.1457,8.1457,50400.0
2009-01-20 13:10:00,11.7,11.72,11.64,11.68,59600.0,8.1457,8.1596,8.1039,8.1318,59600.0
2009-01-20 13:20:00,11.68,11.75,11.64,11.73,49000.0,8.1318,8.1805,8.1039,8.1666,49000.0
2009-01-20 13:30:00,11.72,11.73,11.66,11.7,96500.0,8.1596,8.1666,8.1178,8.1457,96500.0
2009-01-20 13:40:00,11.7,11.76,11.65,11.67,47800.0,8.1457,8.1875,8.1109,8.1248,47800.0
2009-01-20 13:50:00,11.67,11.75,11.66,11.73,66400.0,8.1248,8.1805,8.1178,8.1666,66400.0
2009-01-20 14:00:00,11.72,11.76,11.67,11.69,95700.0,8.1596,8.1875,8.1248,8.1387,95700.0
2009-01-20 14:10:00,11.69,11.69,11.65,11.65,47900.0,8.1387,8.1387,8.1109,8.1109,47900.0
2009-01-20 14:20:00,11.65,11.66,11.57,11.63,95800.0,8.1109,8.1178,8.0552,8.097,95800.0
2009-01-20 14:30:00,11.63,11.68,11.54,11.6,54500.0,8.097,8.1318,8.0343,8.0761,54500.0
2009-01-20 14:40:00,11.6,11.63,11.47,11.54,134400.0,8.0761,8.097,7.9856,8.0343,134400.0
2009-01-20 14:50:00,11.54,11.63,11.48,11.56,49300.0,8.0343,8.097,7.9925,8.0482,49300.0
2009-01-20 15:00:00,11.55,11.55,11.4,11.42,91300.0,8.0413,8.0413,7.9368,7.9508,91300.0
2009-01-20 15:10:00,11.41,11.43,11.33,11.4,75200.0,7.9438,7.9577,7.8881,7.9368,75200.0
2009-01-20 15:20:00,11.4,11.49,11.39,11.43,121400.0,7.9368,7.9995,7.9299,7.9577,121400.0
2009-01-20 15:30:00,11.43,11.56,11.41,11.48,84500.0,7.9577,8.0482,7.9438,7.9925,84500.0
2009-01-20 15:40:00,11.48,11.48,11.33,11.47,171600.0,7.9925,7.9925,7.8881,7.9856,171600.0
2009-01-20 15:50:00,11.47,11.48,11.35,11.39,135200.0,7.9856,7.9925,7.902,7.9299,135200.0
2009-01-21 09:30:00,11.57,11.57,11.08,11.25,56500.0,8.0552,8.0552,7.714,7.8324,56500.0
2009-01-21 09:40:00,11.19,11.3,11.11,11.18,62100.0,7.7906,7.8672,7.7349,7.7837,62100.0
2009-01-21 09:50:00,11.2,11.4,11.18,11.32,53100.0,7.7976,7.9368,7.7837,7.8811,53100.0
2009-01-21 10:00:00,11.32,11.42,11.22,11.22,49400.0,7.8811,7.9508,7.8115,7.8115,49400.0
2009-01-21 10:10:00,11.24,11.33,11.19,11.32,57700.0,7.8254,7.8881,7.7906,7.8811,57700.0
2009-01-21 10:20:00,11.32,11.37,11.23,11.25,47300.0,7.8811,7.9159,7.8185,7.8324,47300.0
2009-01-21 10:30:00,11.26,11.31,11.19,11.23,37900.0,7.8394,7.8742,7.7906,7.8185,37900.0
2009-01-21 10:40:00,11.23,11.24,11.15,11.17,53700.0,7.8185,7.8254,7.7628,7.7767,53700.0
2009-01-21 10:50:00,11.17,11.19,11.07,11.08,40000.0,7.7767,7.7906,7.7071,7.714,40000.0
2009-01-21 11:00:00,11.07,11.19,11.06,11.15,68800.0,7.7071,7.7906,7.7001,7.7628,68800.0
2009-01-21 11:10:00,11.15,11.16,11.03,11.05,74400.0,7.7628,7.7697,7.6792,7.6932,74400.0
2009-01-21 11:20:00,11.05,11.16,11.05,11.13,37200.0,7.6932,7.7697,7.6932,7.7489,37200.0
2009-01-21 11:30:00,11.13,11.23,11.13,11.2,35800.0,7.7489,7.8185,7.7489,7.7976,35800.0
2009-01-21 11:40:00,11.2,11.32,11.18,11.31,36700.0,7.7976,7.8811,7.7837,7.8742,36700.0
2009-01-21 11:50:00,11.31,11.37,11.21,11.24,31400.0,7.8742,7.9159,7.8046,7.8254,31400.0
2009-01-21 12:00:00,11.24,11.39,11.24,11.39,23800.0,7.8254,7.9299,7.8254,7.9299,23800.0
2009-01-21 12:10:00,11.4,11.49,11.39,11.4,59800.0,7.9368,7.9995,7.9299,7.9368,59800.0
2009-01-21 12:20:00,11.4,11.44,11.32,11.32,22600.0,7.9368,7.9647,7.8811,7.8811,22600.0
2009-01-21 12:30:00,11.32,11.41,11.31,11.32,30500.0,7.8811,7.9438,7.8742,7.8811,30500.0
2009-01-21 12:40:00,11.31,11.31,11.25,11.3,29800.0,7.8742,7.8742,7.8324,7.8672,29800.0
2009-01-21 12:50:00,11.3,11.33,11.22,11.33,24600.0,7.8672,7.8881,7.8115,7.8881,24600.0
2009-01-21 13:00:00,11.35,11.35,11.3,11.31,41900.0,7.902,7.902,7.8672,7.8742,41900.0
2009-01-21 13:10:00,11.31,11.31,11.22,11.23,20300.0,7.8742,7.8742,7.8115,7.8185,20300.0
2009-01-21 13:20:00,11.23,11.24,11.15,11.17,20000.0,7.8185,7.8254,7.7628,7.7767,20000.0
2009-01-21 13:30:00,11.17,11.28,11.14,11.27,56900.0,7.7767,7.8533,7.7558,7.8463,56900.0
2009-01-21 13:40:00,11.27,11.31,11.24,11.28,43600.0,7.8463,7.8742,7.8254,7.8533,43600.0
2009-01-21 13:50:00,11.29,11.33,11.23,11.33,23000.0,7.8602,7.8881,7.8185,7.8881,23000.0
2009-01-21 14:00:00,11.34,11.34,11.23,11.29,28000.0,7.8951,7.8951,7.8185,7.8602,28000.0
2009-01-21 14:10:00,11.29,11.36,11.28,11.35,42800.0,7.8602,7.909,7.8533,7.902,42800.0
2009-01-21 14:20:00,11.36,11.37,11.28,11.29,42400.0,7.909,7.9159,7.8533,7.8602,42400.0
2009-01-21 14:30:00,11.3,11.48,11.3,11.37,99800.0,7.8672,7.9925,7.8672,7.9159,99800.0
2009-01-21 14:40:00,11.37,11.43,11.31,11.31,67500.0,7.9159,7.9577,7.8742,7.8742,67500.0
2009-01-21 14:50:00,11.32,11.42,11.31,11.42,60900.0,7.8811,7.9508,7.8742,7.9508,60900.0
2009-01-21 15:00:00,11.43,11.53,11.36,11.53,53900.0,7.9577,8.0273,7.909,8.0273,53900.0
2009-01-21 15:10:00,11.53,11.64,11.51,11.62,94300.0,8.0273,8.1039,8.0134,8.09,94300.0
2009-01-21 15:20:00,11.62,11.62,11.41,11.48,94900.0,8.09,8.09,7.9438,7.9925,94900.0
2009-01-21 15:30:00,11.47,11.57,11.42,11.55,100100.0,7.9856,8.0552,7.9508,8.0413,100100.0
2009-01-21 15:40:00,11.55,11.57,11.47,11.47,146700.0,8.0413,8.0552,7.9856,7.9856,146700.0
2009-01-21 15:50:00,11.47,11.64,11.47,11.6,154300.0,7.9856,8.1039,7.9856,8.0761,154300.0
2009-01-22 09:30:00,11.36,11.43,11.09,11.23,50800.0,7.909,7.9577,7.721,7.8185,50800.0
2009-01-22 09:40:00,11.23,11.41,11.17,11.31,96900.0,7.8185,7.9438,7.7767,7.8742,96900.0
2009-01-22 09:50:00,11.3,11.35,11.21,11.24,53800.0,7.8672,7.902,7.8046,7.8254,53800.0
2009-01-22 10:00:00,11.23,11.3,11.14,11.24,28400.0,7.8185,7.8672,7.7558,7.8254,28400.0
2009-01-22 10:10:00,11.24,11.32,11.17,11.3,32100.0,7.8254,7.8811,7.7767,7.8672,32100.0
2009-01-22 10:20:00,11.32,11.36,11.13,11.14,65800.0,7.8811,7.909,7.7489,7.7558,65800.0
2009-01-22 10:30:00,11.14,11.21,11.06,11.08,59500.0,7.7558,7.8046,7.7001,7.714,59500.0
2009-01-22 10:40:00,11.07,11.09,11.03,11.09,90300.0,7.7071,7.721,7.6792,7.721,90300.0
2009-01-22 10:50:00,11.1,11.15,11.04,11.09,30200.0,7.728,7.7628,7.6862,7.721,30200.0
2009-01-22 11:00:00,11.08,11.15,11.05,11.08,49000.0,7.714,7.7628,7.6932,7.714,49000.0
2009-01-22 11:10:00,11.09,11.21,11.05,11.19,51600.0,7.721,7.8046,7.6932,7.7906,51600.0
2009-01-22 11:20:00,11.19,11.24,11.13,11.15,69500.0,7.7906,7.8254,7.7489,7.7628,69500.0
2009-01-22 11:30:00,11.15,11.21,11.12,11.17,49800.0,7.7628,7.8046,7.7419,7.7767,49800.0
2009-01-22 11:40:00,11.16,11.21,11.13,11.2,43000.0,7.7697,7.8046,7.7489,7.7976,43000.0
2009-01-22 11:50:00,11.2,11.22,11.11,11.13,38500.0,7.7976,7.8115,7.7349,7.7489,38500.0
2009-01-22 12:00:00,11.13,11.14,11.02,11.1,52900.0,7.7489,7.7558,7.6723,7.728,52900.0
2009-01-22 12:10:00,11.1,11.11,11.02,11.07,43100.0,7.728,7.7349,7.6723,7.7071,43100.0
2009-01-22 12:20:00,11.07,11.08,10.99,11.07,48600.0,7.7071,7.714,7.6514,7.7071,48600.0
2009-01-22 12:30:00,11.07,11.18,11.02,11.18,22100.0,7.7071,7.7837,7.6723,7.7837,22100.0
2009-01-22 12:40:00,11.18,11.28,11.15,11.27,49600.0,7.7837,7.8533,7.7628,7.8463,49600.0
2009-01-22 12:50:00,11.28,11.28,11.16,11.17,19600.0,7.8533,7.8533,7.7697,7.7767,19600.0
2009-01-22 13:00:00,11.17,11.28,11.16,11.27,22400.0,7.7767,7.8533,7.7697,7.8463,22400.0
2009-01-22 13:10:00,11.28,11.29,11.2,11.27,35400.0,7.8533,7.8602,7.7976,7.8463,35400.0
2009-01-22 13:20:00,11.26,11.31,11.16,11.26,21000.0,7.8394,7.8742,7.7697,7.8394,21000.0
2009-01-22 13:30:00,11.25,11.28,11.15,11.26,31500.0,7.8324,7.8533,7.7628,7.8394,31500.0
2009-01-22 13:40:00,11.27,11.37,11.2,11.36,29600.0,7.8463,7.9159,7.7976,7.909,29600.0
2009-01-22 13:50:00,11.34,11.45,11.3,11.45,52700.0,7.8951,7.9716,7.8672,7.9716,52700.0
2009-01-22 14:00:00,11.44,11.68,11.4,11.6,56600.0,7.9647,8.1318,7.9368,8.0761,56600.0
2009-01-22 14:10:00,11.59,11.71,11.57,11.66,57900.0,8.0691,8.1527,8.0552,8.1178,57900.0
2009-01-22 14:20:00,11.67,11.71,11.55,11.57,72400.0,8.1248,8.1527,8.0413,8.0552,72400.0
2009-01-22 14:30:00,11.55,11.58,11.42,11.52,93300.0,8.0413,8.0622,7.9508,8.0204,93300.0
2009-01-22 14:40:00,11.52,11.54,11.23,11.23,107500.0,8.0204,8.0343,7.8185,7.8185,107500.0
2009-01-22 14:50:00,11.22,11.34,11.2,11.32,126300.0,7.8115,7.8951,7.7976,7.8811,126300.0
2009-01-22 15:00:00,11.32,11.32,11.09,11.12,110000.0,7.8811,7.8811,7.721,7.7419,110000.0
2009-01-22 15:10:00,11.1,11.23,11.05,11.09,121900.0,7.728,7.8185,7.6932,7.721,121900.0
2009-01-22 15:20:00,11.09,11.28,11.06,11.26,116300.0,7.721,7.8533,7.7001,7.8394,116300.0
2009-01-22 15:30:00,11.26,11.26,11.15,11.22,102000.0,7.8394,7.8394,7.7628,7.8115,102000.0
2009-01-22 15:40:00,11.22,11.39,11.21,11.35,138000.0,7.8115,7.9299,7.8046,7.902,138000.0
2009-01-22 15:50:00,11.35,11.35,11.15,11.19,285600.0,7.902,7.902,7.7628,7.7906,285600.0
2009-01-23 09:30:00,10.95,11.15,10.85,11.06,55500.0,7.6235,7.7628,7.5539,7.7001,55500.0
2009-01-23 09:40:00,11.08,11.08,10.76,10.85,97700.0,7.714,7.714,7.4913,7.5539,97700.0
2009-01-23 09:50:00,10.85,10.9,10.73,10.74,131600.0,7.5539,7.5887,7.4704,7.4773,131600.0
2009-01-23 10:00:00,10.75,10.85,10.65,10.69,166600.0,7.4843,7.5539,7.4147,7.4425,166600.0
2009-01-23 10:10:00,10.69,10.72,10.46,10.49,161100.0,7.4425,7.4634,7.2824,7.3033,161100.0
2009-01-23 10:20:00,10.49,10.7,10.4,10.67,160400.0,7.3033,7.4495,7.2406,7.4286,160400.0
2009-01-23 10:30:00,10.68,10.68,10.58,10.6,54100.0,7.4356,7.4356,7.3659,7.3799,54100.0
2009-01-23 10:40:00,10.58,10.58,10.44,10.52,89700.0,7.3659,7.3659,7.2685,7.3242,89700.0
2009-01-23 10:50:00,10.51,10.71,10.5,10.7,64200.0,7.3172,7.4564,7.3102,7.4495,64200.0
2009-01-23 11:00:00,10.7,10.76,10.58,10.63,248900.0,7.4495,7.4913,7.3659,7.4007,248900.0
2009-01-23 11:10:00,10.65,10.67,10.53,10.62,232400.0,7.4147,7.4286,7.3311,7.3938,232400.0
2009-01-23 11:20:00,10.61,10.74,10.61,10.7,219000.0,7.3868,7.4773,7.3868,7.4495,219000.0
2009-01-23 11:30:00,10.7,10.75,10.68,10.75,80800.0,7.4495,7.4843,7.4356,7.4843,80800.0
2009-01-23 11:40:00,10.74,10.79,10.68,10.75,61700.0,7.4773,7.5121,7.4356,7.4843,61700.0
2009-01-23 11:50:00,10.75,10.78,10.64,10.69,31700.0,7.4843,7.5052,7.4077,7.4425,31700.0
2009-01-23 12:00:00,10.69,10.8,10.69,10.76,24600.0,7.4425,7.5191,7.4425,7.4913,24600.0
2009-01-23 12:10:00,10.76,10.82,10.73,10.74,89400.0,7.4913,7.533,7.4704,7.4773,89400.0
2009-01-23 12:20:00,10.74,10.89,10.74,10.85,129800.0,7.4773,7.5818,7.4773,7.5539,129800.0
2009-01-23 12:30:00,10.84,10.85,10.72,10.73,27900.0,7.547,7.5539,7.4634,7.4704,27900.0
2009-01-23 12:40:00,10.72,10.88,10.72,10.83,37200.0,7.4634,7.5748,7.4634,7.54,37200.0
2009-01-23 12:50:00,10.82,10.88,10.74,10.8,40200.0,7.533,7.5748,7.4773,7.5191,40200.0
2009-01-23 13:00:00,10.8,10.88,10.75,10.84,48800.0,7.5191,7.5748,7.4843,7.547,48800.0
2009-01-23 13:10:00,10.85,10.98,10.84,10.98,38400.0,7.5539,7.6444,7.547,7.6444,38400.0
2009-01-23 13:20:00,10.96,11.04,10.93,10.93,46100.0,7.6305,7.6862,7.6096,7.6096,46100.0
2009-01-23 13:30:00,10.92,11.07,10.92,11.02,54600.0,7.6027,7.7071,7.6027,7.6723,54600.0
2009-01-23 13:40:00,11.02,11.15,11.02,11.15,36400.0,7.6723,7.7628,7.6723,7.7628,36400.0
2009-01-23 13:50:00,11.15,11.15,11.02,11.11,119000.0,7.7628,7.7628,7.6723,7.7349,119000.0
2009-01-23 14:00:00,11.12,11.17,10.96,10.99,116300.0,7.7419,7.7767,7.6305,7.6514,116300.0
2009-01-23 14:10:00,10.97,11.0,10.93,11.0,31400.0,7.6375,7.6583,7.6096,7.6583,31400.0
2009-01-23 14:20:00,10.99,11.01,10.88,10.95,164500.0,7.6514,7.6653,7.5748,7.6235,164500.0
2009-01-23 14:30:00,10.95,10.97,10.88,10.96,278100.0,7.6235,7.6375,7.5748,7.6305,278100.0
2009-01-23 14:40:00,10.95,10.99,10.89,10.9,149500.0,7.6235,7.6514,7.5818,7.5887,149500.0
2009-01-23 14:50:00,10.9,10.9,10.69,10.72,69500.0,7.5887,7.5887,7.4425,7.4634,69500.0
2009-01-23 15:00:00,10.72,10.81,10.69,10.73,227700.0,7.4634,7.5261,7.4425,7.4704,227700.0
2009-01-23 15:10:00,10.72,10.91,10.7,10.87,117500.0,7.4634,7.5957,7.4495,7.5678,117500.0
2009-01-23 15:20:00,10.87,10.97,10.83,10.83,137200.0,7.5678,7.6375,7.54,7.54,137200.0
2009-01-23 15:30:00,10.83,10.95,10.78,10.93,254300.0,7.54,7.6235,7.5052,7.6096,254300.0
2009-01-23 15:40:00,10.93,11.05,10.88,10.99,595400.0,7.6096,7.6932,7.5748,7.6514,595400.0
2009-01-23 15:50:00,10.99,11.08,10.96,11.0,360100.0,7.6514,7.714,7.6305,7.6583,360100.0
2009-01-26 09:30:00,11.04,11.32,11.0,11.3,32700.0,7.6862,7.8811,7.6583,7.8672,32700.0
2009-01-26 09:40:00,11.31,11.49,11.2,11.23,100500.0,7.8742,7.9995,7.7976,7.8185,100500.0
2009-01-26 09:50:00,11.22,11.25,11.1,11.2,102200.0,7.8115,7.8324,7.728,7.7976,102200.0
2009-01-26 10:00:00,11.21,11.54,11.21,11.52,53300.0,7.8046,8.0343,7.8046,8.0204,53300.0
2009-01-26 10:10:00,11.53,11.56,11.44,11.46,31300.0,8.0273,8.0482,7.9647,7.9786,31300.0
2009-01-26 10:20:00,11.47,11.62,11.46,11.5,29200.0,7.9856,8.09,7.9786,8.0065,29200.0
2009-01-26 10:30:00,11.51,11.52,11.45,11.45,48600.0,8.0134,8.0204,7.9716,7.9716,48600.0
2009-01-26 10:40:00,11.45,11.48,11.4,11.44,56000.0,7.9716,7.9925,7.9368,7.9647,56000.0
2009-01-26 10:50:00,11.44,11.45,11.41,11.44,28500.0,7.9647,7.9716,7.9438,7.9647,28500.0
2009-01-26 11:00:00,11.45,11.5,11.4,11.41,35300.0,7.9716,8.0065,7.9368,7.9438,35300.0
2009-01-26 11:10:00,11.41,11.5,11.41,11.44,32000.0,7.9438,8.0065,7.9438,7.9647,32000.0
2009-01-26 11:20:00,11.44,11.45,11.39,11.44,67800.0,7.9647,7.9716,7.9299,7.9647,67800.0
2009-01-26 11:30:00,11.44,11.48,11.44,11.45,27600.0,7.9647,7.9925,7.9647,7.9716,27600.0
2009-01-26 11:40:00,11.45,11.46,11.37,11.37,40600.0,7.9716,7.9786,7.9159,7.9159,40600.0
2009-01-26 11:50:00,11.36,11.37,11.32,11.32,15000.0,7.909,7.9159,7.8811,7.8811,15000.0
2009-01-26 12:00:00,11.32,11.33,11.3,11.3,9400.0,7.8811,7.8881,7.8672,7.8672,9400.0
2009-01-26 12:10:00,11.3,11.3,11.15,11.15,77400.0,7.8672,7.8672,7.7628,7.7628,77400.0
2009-01-26 12:20:00,11.16,11.24,11.15,11.19,56000.0,7.7697,7.8254,7.7628,7.7906,56000.0
2009-01-26 12:30:00,11.18,11.21,11.09,11.15,32600.0,7.7837,7.8046,7.721,7.7628,32600.0
2009-01-26 12:40:00,11.15,11.23,11.13,11.17,23200.0,7.7628,7.8185,7.7489,7.7767,23200.0
2009-01-26 12:50:00,11.18,11.23,11.13,11.15,26400.0,7.7837,7.8185,7.7489,7.7628,26400.0
2009-01-26 13:00:00,11.16,11.18,11.07,11.09,27700.0,7.7697,7.7837,7.7071,7.721,27700.0
2009-01-26 13:10:00,11.08,11.09,11.02,11.06,61200.0,7.714,7.721,7.6723,7.7001,61200.0
2009-01-26 13:20:00,11.05,11.09,10.99,11.02,49600.0,7.6932,7.721,7.6514,7.6723,49600.0
2009-01-26 13:30:00,11.02,11.03,10.94,11.02,132700.0,7.6723,7.6792,7.6166,7.6723,132700.0
2009-01-26 13:40:00,11.01,11.11,11.01,11.1,71300.0,7.6653,7.7349,7.6653,7.728,71300.0
2009-01-26 13:50:00,11.09,11.11,11.04,11.06,127100.0,7.721,7.7349,7.6862,7.7001,127100.0
2009-01-26 14:00:00,11.05,11.08,10.99,11.01,180000.0,7.6932,7.714,7.6514,7.6653,180000.0
2009-01-26 14:10:00,11.0,11.04,10.99,11.0,99800.0,7.6583,7.6862,7.6514,7.6583,99800.0
2009-01-26 14:20:00,11.01,11.06,10.99,11.0,60500.0,7.6653,7.7001,7.6514,7.6583,60500.0
2009-01-26 14:30:00,11.0,11.07,11.0,11.01,57300.0,7.6583,7.7071,7.6583,7.6653,57300.0
2009-01-26 14:40:00,11.01,11.12,10.96,11.11,122100.0,7.6653,7.7419,7.6305,7.7349,122100.0
2009-01-26 14:50:00,11.11,11.12,11.02,11.08,73200.0,7.7349,7.7419,7.6723,7.714,73200.0
2009-01-26 15:00:00,11.08,11.16,11.05,11.16,54700.0,7.714,7.7697,7.6932,7.7697,54700.0
2009-01-26 15:10:00,11.16,11.17,11.03,11.09,58900.0,7.7697,7.7767,7.6792,7.721,58900.0
2009-01-26 15:20:00,11.08,11.2,11.07,11.09,78700.0,7.714,7.7976,7.7071,7.721,78700.0
2009-01-26 15:30:00,11.1,11.13,11.03,11.04,96600.0,7.728,7.7489,7.6792,7.6862,96600.0
2009-01-26 15:40:00,11.04,11.09,11.0,11.06,198300.0,7.6862,7.721,7.6583,7.7001,198300.0
2009-01-26 15:50:00,11.06,11.11,11.05,11.1,114700.0,7.7001,7.7349,7.6932,7.728,114700.0
2009-01-27 09:30:00,11.19,11.66,11.11,11.55,32400.0,7.7906,8.1178,7.7349,8.0413,32400.0
2009-01-27 09:40:00,11.56,11.56,11.35,11.38,45500.0,8.0482,8.0482,7.902,7.9229,45500.0
2009-01-27 09:50:00,11.37,11.42,11.33,11.34,23800.0,7.9159,7.9508,7.8881,7.8951,23800.0
2009-01-27 10:00:00,11.33,11.33,11.04,11.05,56900.0,7.8881,7.8881,7.6862,7.6932,56900.0
2009-01-27 10:10:00,11.05,11.13,11.05,11.06,13500.0,7.6932,7.7489,7.6932,7.7001,13500.0
2009-01-27 10:20:00,11.07,11.16,11.07,11.07,12000.0,7.7071,7.7697,7.7071,7.7071,12000.0
2009-01-27 10:30:00,11.06,11.16,11.06,11.15,12700.0,7.7001,7.7697,7.7001,7.7628,12700.0
2009-01-27 10:40:00,11.14,11.15,11.05,11.05,27900.0,7.7558,7.7628,7.6932,7.6932,27900.0
2009-01-27 10:50:00,11.05,11.18,11.05,11.17,25200.0,7.6932,7.7837,7.6932,7.7767,25200.0
2009-01-27 11:00:00,11.17,11.23,11.11,11.2,21000.0,7.7767,7.8185,7.7349,7.7976,21000.0
2009-01-27 11:10:00,11.19,11.25,11.17,11.2,25500.0,7.7906,7.8324,7.7767,7.7976,25500.0
2009-01-27 11:20:00,11.19,11.2,11.14,11.15,14200.0,7.7906,7.7976,7.7558,7.7628,14200.0
2009-01-27 11:30:00,11.14,11.17,11.05,11.07,19400.0,7.7558,7.7767,7.6932,7.7071,19400.0
2009-01-27 11:40:00,11.07,11.14,11.04,11.11,15400.0,7.7071,7.7558,7.6862,7.7349,15400.0
2009-01-27 11:50:00,11.11,11.11,11.04,11.05,12600.0,7.7349,7.7349,7.6862,7.6932,12600.0
2009-01-27 12:00:00,11.06,11.12,11.05,11.09,16900.0,7.7001,7.7419,7.6932,7.721,16900.0
2009-01-27 12:10:00,11.09,11.11,11.04,11.11,29700.0,7.721,7.7349,7.6862,7.7349,29700.0
2009-01-27 12:20:00,11.11,11.23,11.1,11.22,20000.0,7.7349,7.8185,7.728,7.8115,20000.0
2009-01-27 12:30:00,11.22,11.22,11.12,11.13,21900.0,7.8115,7.8115,7.7419,7.7489,21900.0
2009-01-27 12:40:00,11.14,11.16,11.07,11.1,22800.0,7.7558,7.7697,7.7071,7.728,22800.0
2009-01-27 12:50:00,11.1,11.11,11.06,11.09,11400.0,7.728,7.7349,7.7001,7.721,11400.0
2009-01-27 13:00:00,11.1,11.13,11.05,11.07,43700.0,7.728,7.7489,7.6932,7.7071,43700.0
2009-01-27 13:10:00,11.06,11.12,11.06,11.07,11600.0,7.7001,7.7419,7.7001,7.7071,11600.0
2009-01-27 13:20:00,11.07,11.15,11.05,11.05,16300.0,7.7071,7.7628,7.6932,7.6932,16300.0
2009-01-27 13:30:00,11.05,11.08,11.05,11.07,10300.0,7.6932,7.714,7.6932,7.7071,10300.0
2009-01-27 13:40:00,11.07,11.13,11.05,11.08,44700.0,7.7071,7.7489,7.6932,7.714,44700.0
2009-01-27 13:50:00,11.07,11.1,11.05,11.06,39400.0,7.7071,7.728,7.6932,7.7001,39400.0
2009-01-27 14:00:00,11.06,11.09,11.05,11.05,38000.0,7.7001,7.721,7.6932,7.6932,38000.0
2009-01-27 14:10:00,11.06,11.13,11.05,11.1,30100.0,7.7001,7.7489,7.6932,7.728,30100.0
2009-01-27 14:20:00,11.1,11.11,11.05,11.06,40800.0,7.728,7.7349,7.6932,7.7001,40800.0
2009-01-27 14:30:00,11.06,11.13,11.05,11.1,53100.0,7.7001,7.7489,7.6932,7.728,53100.0
2009-01-27 14:40:00,11.1,11.11,11.06,11.07,25200.0,7.728,7.7349,7.7001,7.7071,25200.0
2009-01-27 14:50:00,11.08,11.14,11.08,11.1,18600.0,7.714,7.7558,7.714,7.728,18600.0
2009-01-27 15:00:00,11.11,11.14,11.04,11.11,76100.0,7.7349,7.7558,7.6862,7.7349,76100.0
2009-01-27 15:10:00,11.12,11.14,11.09,11.11,33700.0,7.7419,7.7558,7.721,7.7349,33700.0
2009-01-27 15:20:00,11.11,11.15,11.1,11.11,45500.0,7.7349,7.7628,7.728,7.7349,45500.0
2009-01-27 15:30:00,11.12,11.12,11.07,11.09,32700.0,7.7419,7.7419,7.7071,7.721,32700.0
2009-01-27 15:40:00,11.1,11.13,11.05,11.08,63900.0,7.728,7.7489,7.6932,7.714,63900.0
2009-01-27 15:50:00,11.08,11.11,11.07,11.09,69700.0,7.714,7.7349,7.7071,7.721,69700.0
2009-01-28 09:30:00,11.48,11.55,11.25,11.36,45900.0,7.9925,8.0413,7.8324,7.909,45900.0
2009-01-28 09:40:00,11.36,11.47,11.31,11.31,42300.0,7.909,7.9856,7.8742,7.8742,42300.0
2009-01-28 09:50:00,11.31,11.38,11.3,11.36,62300.0,7.8742,7.9229,7.8672,7.909,62300.0
2009-01-28 10:00:00,11.36,11.42,11.36,11.41,40500.0,7.909,7.9508,7.909,7.9438,40500.0
2009-01-28 10:10:00,11.41,11.44,11.37,11.44,25900.0,7.9438,7.9647,7.9159,7.9647,25900.0
2009-01-28 10:20:00,11.45,11.52,11.45,11.46,19900.0,7.9716,8.0204,7.9716,7.9786,19900.0
2009-01-28 10:30:00,11.45,11.6,11.44,11.57,36400.0,7.9716,8.0761,7.9647,8.0552,36400.0
2009-01-28 10:40:00,11.58,11.63,11.55,11.6,43200.0,8.0622,8.097,8.0413,8.0761,43200.0
2009-01-28 10:50:00,11.6,11.61,11.52,11.53,18600.0,8.0761,8.083,8.0204,8.0273,18600.0
2009-01-28 11:00:00,11.53,11.61,11.53,11.61,20900.0,8.0273,8.083,8.0273,8.083,20900.0
2009-01-28 11:10:00,11.61,11.61,11.55,11.56,22800.0,8.083,8.083,8.0413,8.0482,22800.0
2009-01-28 11:20:00,11.56,11.65,11.56,11.62,26000.0,8.0482,8.1109,8.0482,8.09,26000.0
2009-01-28 11:30:00,11.63,11.64,11.62,11.63,13000.0,8.097,8.1039,8.09,8.097,13000.0
2009-01-28 11:40:00,11.63,11.71,11.63,11.7,43800.0,8.097,8.1527,8.097,8.1457,43800.0
2009-01-28 11:50:00,11.7,11.71,11.66,11.69,18700.0,8.1457,8.1527,8.1178,8.1387,18700.0
2009-01-28 12:00:00,11.69,11.69,11.68,11.69,9700.0,8.1387,8.1387,8.1318,8.1387,9700.0
2009-01-28 12:10:00,11.68,11.69,11.65,11.68,23000.0,8.1318,8.1387,8.1109,8.1318,23000.0
2009-01-28 12:20:00,11.68,11.68,11.66,11.68,13400.0,8.1318,8.1318,8.1178,8.1318,13400.0
2009-01-28 12:30:00,11.68,11.68,11.67,11.68,13600.0,8.1318,8.1318,8.1248,8.1318,13600.0
2009-01-28 12:40:00,11.68,11.68,11.66,11.67,35400.0,8.1318,8.1318,8.1178,8.1248,35400.0
2009-01-28 12:50:00,11.66,11.67,11.65,11.65,18400.0,8.1178,8.1248,8.1109,8.1109,18400.0
2009-01-28 13:00:00,11.66,11.69,11.63,11.69,37700.0,8.1178,8.1387,8.097,8.1387,37700.0
2009-01-28 13:10:00,11.68,11.69,11.67,11.67,21500.0,8.1318,8.1387,8.1248,8.1248,21500.0
2009-01-28 13:20:00,11.67,11.74,11.66,11.74,72000.0,8.1248,8.1735,8.1178,8.1735,72000.0
2009-01-28 13:30:00,11.74,11.75,11.72,11.73,18900.0,8.1735,8.1805,8.1596,8.1666,18900.0
2009-01-28 13:40:00,11.72,11.73,11.72,11.73,7100.0,8.1596,8.1666,8.1596,8.1666,7100.0
2009-01-28 13:50:00,11.73,11.73,11.69,11.7,49400.0,8.1666,8.1666,8.1387,8.1457,49400.0
2009-01-28 14:00:00,11.7,11.73,11.69,11.72,29100.0,8.1457,8.1666,8.1387,8.1596,29100.0
2009-01-28 14:10:00,11.73,11.93,11.67,11.9,73500.0,8.1666,8.3058,8.1248,8.2849,73500.0
2009-01-28 14:20:00,11.9,11.9,11.73,11.79,52100.0,8.2849,8.2849,8.1666,8.2084,52100.0
2009-01-28 14:30:00,11.79,11.8,11.65,11.72,72400.0,8.2084,8.2153,8.1109,8.1596,72400.0
2009-01-28 14:40:00,11.72,11.73,11.67,11.71,44700.0,8.1596,8.1666,8.1248,8.1527,44700.0
2009-01-28 14:50:00,11.71,11.75,11.64,11.75,48400.0,8.1527,8.1805,8.1039,8.1805,48400.0
2009-01-28 15:00:00,11.75,11.81,11.6,11.69,93800.0,8.1805,8.2223,8.0761,8.1387,93800.0
2009-01-28 15:10:00,11.68,11.71,11.63,11.69,56300.0,8.1318,8.1527,8.097,8.1387,56300.0
2009-01-28 15:20:00,11.7,11.71,11.58,11.61,70000.0,8.1457,8.1527,8.0622,8.083,70000.0
2009-01-28 15:30:00,11.61,11.65,11.59,11.64,95000.0,8.083,8.1109,8.0691,8.1039,95000.0
2009-01-28 15:40:00,11.64,11.67,11.6,11.66,99800.0,8.1039,8.1248,8.0761,8.1178,99800.0
2009-01-28 15:50:00,11.66,11.68,11.6,11.66,159200.0,8.1178,8.1318,8.0761,8.1178,159200.0
2009-01-29 09:30:00,11.64,11.73,11.35,11.48,42100.0,8.1039,8.1666,7.902,7.9925,42100.0
2009-01-29 09:40:00,11.49,11.57,11.43,11.47,30100.0,7.9995,8.0552,7.9577,7.9856,30100.0
2009-01-29 09:50:00,11.48,11.49,11.42,11.43,49700.0,7.9925,7.9995,7.9508,7.9577,49700.0
2009-01-29 10:00:00,11.43,11.44,11.34,11.43,94800.0,7.9577,7.9647,7.8951,7.9577,94800.0
2009-01-29 10:10:00,11.43,11.57,11.41,11.55,35700.0,7.9577,8.0552,7.9438,8.0413,35700.0
2009-01-29 10:20:00,11.56,11.58,11.53,11.57,21100.0,8.0482,8.0622,8.0273,8.0552,21100.0
2009-01-29 10:30:00,11.57,11.59,11.51,11.57,22100.0,8.0552,8.0691,8.0134,8.0552,22100.0
2009-01-29 10:40:00,11.57,11.58,11.52,11.52,17600.0,8.0552,8.0622,8.0204,8.0204,17600.0
2009-01-29 10:50:00,11.51,11.56,11.49,11.56,37600.0,8.0134,8.0482,7.9995,8.0482,37600.0
2009-01-29 11:00:00,11.55,11.6,11.53,11.6,55100.0,8.0413,8.0761,8.0273,8.0761,55100.0
2009-01-29 11:10:00,11.61,11.67,11.61,11.66,28600.0,8.083,8.1248,8.083,8.1178,28600.0
2009-01-29 11:20:00,11.66,11.68,11.63,11.63,34300.0,8.1178,8.1318,8.097,8.097,34300.0
2009-01-29 11:30:00,11.63,11.68,11.63,11.68,29800.0,8.097,8.1318,8.097,8.1318,29800.0
2009-01-29 11:40:00,11.68,11.7,11.64,11.66,25900.0,8.1318,8.1457,8.1039,8.1178,25900.0
2009-01-29 11:50:00,11.67,11.68,11.62,11.62,21600.0,8.1248,8.1318,8.09,8.09,21600.0
2009-01-29 12:00:00,11.62,11.62,11.53,11.54,32400.0,8.09,8.09,8.0273,8.0343,32400.0
2009-01-29 12:10:00,11.55,11.55,11.52,11.53,25400.0,8.0413,8.0413,8.0204,8.0273,25400.0
2009-01-29 12:20:00,11.53,11.56,11.53,11.56,25800.0,8.0273,8.0482,8.0273,8.0482,25800.0
2009-01-29 12:30:00,11.56,11.62,11.56,11.58,36500.0,8.0482,8.09,8.0482,8.0622,36500.0
2009-01-29 12:40:00,11.58,11.59,11.55,11.56,30300.0,8.0622,8.0691,8.0413,8.0482,30300.0
2009-01-29 12:50:00,11.56,11.58,11.5,11.51,27000.0,8.0482,8.0622,8.0065,8.0134,27000.0
2009-01-29 13:00:00,11.51,11.51,11.45,11.46,21200.0,8.0134,8.0134,7.9716,7.9786,21200.0
2009-01-29 13:10:00,11.45,11.48,11.45,11.48,13700.0,7.9716,7.9925,7.9716,7.9925,13700.0
2009-01-29 13:20:00,11.48,11.49,11.44,11.48,15300.0,7.9925,7.9995,7.9647,7.9925,15300.0
2009-01-29 13:30:00,11.47,11.47,11.41,11.41,15500.0,7.9856,7.9856,7.9438,7.9438,15500.0
2009-01-29 13:40:00,11.42,11.46,11.38,11.38,28000.0,7.9508,7.9786,7.9229,7.9229,28000.0
2009-01-29 13:50:00,11.37,11.38,11.34,11.36,34000.0,7.9159,7.9229,7.8951,7.909,34000.0
2009-01-29 14:00:00,11.36,11.41,11.35,11.4,34100.0,7.909,7.9438,7.902,7.9368,34100.0
2009-01-29 14:10:00,11.4,11.46,11.36,11.46,44600.0,7.9368,7.9786,7.909,7.9786,44600.0
2009-01-29 14:20:00,11.46,11.5,11.44,11.49,91000.0,7.9786,8.0065,7.9647,7.9995,91000.0
2009-01-29 14:30:00,11.49,11.51,11.45,11.51,44100.0,7.9995,8.0134,7.9716,8.0134,44100.0
2009-01-29 14:40:00,11.51,11.55,11.49,11.5,45600.0,8.0134,8.0413,7.9995,8.0065,45600.0
2009-01-29 14:50:00,11.5,11.51,11.43,11.43,36300.0,8.0065,8.0134,7.9577,7.9577,36300.0
2009-01-29 15:00:00,11.43,11.51,11.4,11.42,41400.0,7.9577,8.0134,7.9368,7.9508,41400.0
2009-01-29 15:10:00,11.41,11.42,11.38,11.39,44100.0,7.9438,7.9508,7.9229,7.9299,44100.0
2009-01-29 15:20:00,11.4,11.41,11.3,11.41,89700.0,7.9368,7.9438,7.8672,7.9438,89700.0
2009-01-29 15:30:00,11.4,11.4,11.26,11.26,48500.0,7.9368,7.9368,7.8394,7.8394,48500.0
2009-01-29 15:40:00,11.26,11.31,11.21,11.21,73100.0,7.8394,7.8742,7.8046,7.8046,73100.0
2009-01-29 15:50:00,11.21,11.31,11.21,11.29,111700.0,7.8046,7.8742,7.8046,7.8602,111700.0
2009-01-30 09:30:00,11.35,11.56,11.17,11.35,43300.0,7.902,8.0482,7.7767,7.902,43300.0
2009-01-30 09:40:00,11.36,11.36,11.19,11.19,40300.0,7.909,7.909,7.7906,7.7906,40300.0
2009-01-30 09:50:00,11.19,11.37,11.17,11.26,127200.0,7.7906,7.9159,7.7767,7.8394,127200.0
2009-01-30 10:00:00,11.25,11.32,11.21,11.22,102400.0,7.8324,7.8811,7.8046,7.8115,102400.0
2009-01-30 10:10:00,11.24,11.26,11.16,11.2,41800.0,7.8254,7.8394,7.7697,7.7976,41800.0
2009-01-30 10:20:00,11.2,11.21,11.08,11.08,40800.0,7.7976,7.8046,7.714,7.714,40800.0
2009-01-30 10:30:00,11.07,11.11,11.05,11.1,20700.0,7.7071,7.7349,7.6932,7.728,20700.0
2009-01-30 10:40:00,11.1,11.13,11.09,11.1,23900.0,7.728,7.7489,7.721,7.728,23900.0
2009-01-30 10:50:00,11.1,11.11,11.05,11.06,20000.0,7.728,7.7349,7.6932,7.7001,20000.0
2009-01-30 11:00:00,11.06,11.14,11.05,11.06,31900.0,7.7001,7.7558,7.6932,7.7001,31900.0
2009-01-30 11:10:00,11.06,11.07,11.01,11.03,38400.0,7.7001,7.7071,7.6653,7.6792,38400.0
2009-01-30 11:20:00,11.03,11.07,11.03,11.05,56800.0,7.6792,7.7071,7.6792,7.6932,56800.0
2009-01-30 11:30:00,11.05,11.08,11.05,11.05,34400.0,7.6932,7.714,7.6932,7.6932,34400.0
2009-01-30 11:40:00,11.06,11.06,11.04,11.06,34500.0,7.7001,7.7001,7.6862,7.7001,34500.0
2009-01-30 11:50:00,11.05,11.09,11.05,11.08,29400.0,7.6932,7.721,7.6932,7.714,29400.0
2009-01-30 12:00:00,11.08,11.14,11.08,11.14,52900.0,7.714,7.7558,7.714,7.7558,52900.0
2009-01-30 12:10:00,11.14,11.18,11.14,11.17,30000.0,7.7558,7.7837,7.7558,7.7767,30000.0
2009-01-30 12:20:00,11.17,11.21,11.16,11.21,27600.0,7.7767,7.8046,7.7697,7.8046,27600.0
2009-01-30 12:30:00,11.21,11.23,11.18,11.23,25200.0,7.8046,7.8185,7.7837,7.8185,25200.0
2009-01-30 12:40:00,11.22,11.25,11.2,11.25,14500.0,7.8115,7.8324,7.7976,7.8324,14500.0
2009-01-30 12:50:00,11.24,11.25,11.2,11.22,39800.0,7.8254,7.8324,7.7976,7.8115,39800.0
2009-01-30 13:00:00,11.22,11.3,11.2,11.29,19900.0,7.8115,7.8672,7.7976,7.8602,19900.0
2009-01-30 13:10:00,11.3,11.3,11.12,11.15,54700.0,7.8672,7.8672,7.7419,7.7628,54700.0
2009-01-30 13:20:00,11.15,11.16,11.11,11.14,49000.0,7.7628,7.7697,7.7349,7.7558,49000.0
2009-01-30 13:30:00,11.13,11.13,11.02,11.04,36700.0,7.7489,7.7489,7.6723,7.6862,36700.0
2009-01-30 13:40:00,11.03,11.04,11.0,11.01,33100.0,7.6792,7.6862,7.6583,7.6653,33100.0
2009-01-30 13:50:00,11.0,11.09,11.0,11.07,22100.0,7.6583,7.721,7.6583,7.7071,22100.0
2009-01-30 14:00:00,11.06,11.1,11.01,11.02,50300.0,7.7001,7.728,7.6653,7.6723,50300.0
2009-01-30 14:10:00,11.01,11.06,10.99,11.01,29600.0,7.6653,7.7001,7.6514,7.6653,29600.0
2009-01-30 14:20:00,11.01,11.12,10.99,11.09,39300.0,7.6653,7.7419,7.6514,7.721,39300.0
2009-01-30 14:30:00,11.09,11.12,11.02,11.02,49700.0,7.721,7.7419,7.6723,7.6723,49700.0
2009-01-30 14:40:00,11.01,11.03,10.99,11.02,60400.0,7.6653,7.6792,7.6514,7.6723,60400.0
2009-01-30 14:50:00,11.01,11.03,10.98,11.03,66100.0,7.6653,7.6792,7.6444,7.6792,66100.0
2009-01-30 15:00:00,11.02,11.07,10.98,10.99,59600.0,7.6723,7.7071,7.6444,7.6514,59600.0
2009-01-30 15:10:00,10.99,11.07,10.96,11.0,82400.0,7.6514,7.7071,7.6305,7.6583,82400.0
2009-01-30 15:20:00,10.99,10.99,10.9,10.92,103400.0,7.6514,7.6514,7.5887,7.6027,103400.0
2009-01-30 15:30:00,10.91,10.92,10.83,10.86,112500.0,7.5957,7.6027,7.54,7.5609,112500.0
2009-01-30 15:40:00,10.86,11.02,10.86,10.99,201800.0,7.5609,7.6723,7.5609,7.6514,201800.0
2009-01-30 15:50:00,10.99,11.01,10.94,11.01,235400.0,7.6514,7.6653,7.6166,7.6653,235400.0
2009-02-02 09:30:00,10.63,11.01,10.63,10.99,36700.0,7.4007,7.6653,7.4007,7.6514,36700.0
2009-02-02 09:40:00,10.99,11.0,10.75,10.81,79200.0,7.6514,7.6583,7.4843,7.5261,79200.0
2009-02-02 09:50:00,10.81,10.85,10.58,10.66,121300.0,7.5261,7.5539,7.3659,7.4216,121300.0
2009-02-02 10:00:00,10.67,10.8,10.66,10.79,148900.0,7.4286,7.5191,7.4216,7.5121,148900.0
2009-02-02 10:10:00,10.8,11.05,10.76,11.02,98200.0,7.5191,7.6932,7.4913,7.6723,98200.0
2009-02-02 10:20:00,11.02,11.06,10.99,11.0,168700.0,7.6723,7.7001,7.6514,7.6583,168700.0
2009-02-02 10:30:00,11.01,11.06,10.99,11.01,51900.0,7.6653,7.7001,7.6514,7.6653,51900.0
2009-02-02 10:40:00,11.03,11.03,10.97,11.01,98500.0,7.6792,7.6792,7.6375,7.6653,98500.0
2009-02-02 10:50:00,11.02,11.02,10.98,10.99,77700.0,7.6723,7.6723,7.6444,7.6514,77700.0
2009-02-02 11:00:00,10.98,11.03,10.94,11.01,147800.0,7.6444,7.6792,7.6166,7.6653,147800.0
2009-02-02 11:10:00,11.0,11.03,10.98,11.01,59100.0,7.6583,7.6792,7.6444,7.6653,59100.0
2009-02-02 11:20:00,11.01,11.02,10.99,11.01,49700.0,7.6653,7.6723,7.6514,7.6653,49700.0
2009-02-02 11:30:00,11.0,11.04,10.99,11.0,68200.0,7.6583,7.6862,7.6514,7.6583,68200.0
2009-02-02 11:40:00,11.0,11.04,10.99,11.04,56600.0,7.6583,7.6862,7.6514,7.6862,56600.0
2009-02-02 11:50:00,11.03,11.03,11.0,11.01,31700.0,7.6792,7.6792,7.6583,7.6653,31700.0
2009-02-02 12:00:00,11.01,11.05,11.0,11.02,38100.0,7.6653,7.6932,7.6583,7.6723,38100.0
2009-02-02 12:10:00,11.02,11.02,11.0,11.01,13700.0,7.6723,7.6723,7.6583,7.6653,13700.0
2009-02-02 12:20:00,11.01,11.02,10.99,11.02,28200.0,7.6653,7.6723,7.6514,7.6723,28200.0
2009-02-02 12:30:00,11.02,11.03,11.0,11.03,27700.0,7.6723,7.6792,7.6583,7.6792,27700.0
2009-02-02 12:40:00,11.04,11.04,11.01,11.02,27500.0,7.6862,7.6862,7.6653,7.6723,27500.0
2009-02-02 12:50:00,11.03,11.03,11.0,11.0,32400.0,7.6792,7.6792,7.6583,7.6583,32400.0
2009-02-02 13:00:00,11.0,11.02,10.98,11.0,79700.0,7.6583,7.6723,7.6444,7.6583,79700.0
2009-02-02 13:10:00,10.99,11.0,10.89,11.0,174500.0,7.6514,7.6583,7.5818,7.6583,174500.0
2009-02-02 13:20:00,11.0,11.03,10.98,10.99,116500.0,7.6583,7.6792,7.6444,7.6514,116500.0
2009-02-02 13:30:00,11.0,11.0,10.93,10.93,39800.0,7.6583,7.6583,7.6096,7.6096,39800.0
2009-02-02 13:40:00,10.94,10.96,10.94,10.95,44400.0,7.6166,7.6305,7.6166,7.6235,44400.0
2009-02-02 13:50:00,10.95,10.96,10.83,10.85,66500.0,7.6235,7.6305,7.54,7.5539,66500.0
2009-02-02 14:00:00,10.85,10.89,10.84,10.85,53100.0,7.5539,7.5818,7.547,7.5539,53100.0
2009-02-02 14:10:00,10.85,10.91,10.85,10.9,61200.0,7.5539,7.5957,7.5539,7.5887,61200.0
2009-02-02 14:20:00,10.89,10.92,10.83,10.9,59900.0,7.5818,7.6027,7.54,7.5887,59900.0
2009-02-02 14:30:00,10.9,10.9,10.83,10.84,54300.0,7.5887,7.5887,7.54,7.547,54300.0
2009-02-02 14:40:00,10.84,10.89,10.77,10.78,69700.0,7.547,7.5818,7.4982,7.5052,69700.0
2009-02-02 14:50:00,10.78,10.82,10.77,10.8,48900.0,7.5052,7.533,7.4982,7.5191,48900.0
2009-02-02 15:00:00,10.8,10.87,10.77,10.87,56900.0,7.5191,7.5678,7.4982,7.5678,56900.0
2009-02-02 15:10:00,10.87,10.9,10.84,10.89,43100.0,7.5678,7.5887,7.547,7.5818,43100.0
2009-02-02 15:20:00,10.89,10.97,10.86,10.97,88600.0,7.5818,7.6375,7.5609,7.6375,88600.0
2009-02-02 15:30:00,10.97,11.02,10.94,10.96,81300.0,7.6375,7.6723,7.6166,7.6305,81300.0
2009-02-02 15:40:00,10.97,11.02,10.89,10.91,159200.0,7.6375,7.6723,7.5818,7.5957,159200.0
2009-02-02 15:50:00,10.91,10.96,10.9,10.95,101400.0,7.5957,7.6305,7.5887,7.6235,101400.0
2009-02-03 09:30:00,11.02,11.06,10.61,10.63,25900.0,7.6723,7.7001,7.3868,7.4007,25900.0
2009-02-03 09:40:00,10.63,10.64,10.46,10.59,47300.0,7.4007,7.4077,7.2824,7.3729,47300.0
2009-02-03 09:50:00,10.61,10.63,10.5,10.55,35800.0,7.3868,7.4007,7.3102,7.3451,35800.0
2009-02-03 10:00:00,10.57,10.77,10.57,10.72,30000.0,7.359,7.4982,7.359,7.4634,30000.0
2009-02-03 10:10:00,10.72,10.74,10.59,10.6,38400.0,7.4634,7.4773,7.3729,7.3799,38400.0
2009-02-03 10:20:00,10.6,10.68,10.53,10.68,74400.0,7.3799,7.4356,7.3311,7.4356,74400.0
2009-02-03 10:30:00,10.67,10.86,10.65,10.82,43900.0,7.4286,7.5609,7.4147,7.533,43900.0
2009-02-03 10:40:00,10.83,10.99,10.83,10.97,42700.0,7.54,7.6514,7.54,7.6375,42700.0
2009-02-03 10:50:00,10.96,11.02,10.9,10.92,38500.0,7.6305,7.6723,7.5887,7.6027,38500.0
2009-02-03 11:00:00,10.91,11.07,10.91,11.05,48600.0,7.5957,7.7071,7.5957,7.6932,48600.0
2009-02-03 11:10:00,11.06,11.07,11.04,11.05,26800.0,7.7001,7.7071,7.6862,7.6932,26800.0
2009-02-03 11:20:00,11.04,11.14,11.04,11.11,45500.0,7.6862,7.7558,7.6862,7.7349,45500.0
2009-02-03 11:30:00,11.12,11.16,11.08,11.08,37100.0,7.7419,7.7697,7.714,7.714,37100.0
2009-02-03 11:40:00,11.08,11.08,11.0,11.01,17500.0,7.714,7.714,7.6583,7.6653,17500.0
2009-02-03 11:50:00,11.01,11.01,10.93,10.93,19100.0,7.6653,7.6653,7.6096,7.6096,19100.0
2009-02-03 12:00:00,10.94,11.01,10.93,11.01,44900.0,7.6166,7.6653,7.6096,7.6653,44900.0
2009-02-03 12:10:00,11.0,11.03,10.99,11.01,49200.0,7.6583,7.6792,7.6514,7.6653,49200.0
2009-02-03 12:20:00,11.01,11.07,10.99,11.07,39300.0,7.6653,7.7071,7.6514,7.7071,39300.0
2009-02-03 12:30:00,11.06,11.08,11.05,11.08,26900.0,7.7001,7.714,7.6932,7.714,26900.0
2009-02-03 12:40:00,11.07,11.1,11.06,11.08,21400.0,7.7071,7.728,7.7001,7.714,21400.0
2009-02-03 12:50:00,11.08,11.09,11.04,11.06,26500.0,7.714,7.721,7.6862,7.7001,26500.0
2009-02-03 13:00:00,11.05,11.06,11.03,11.06,28900.0,7.6932,7.7001,7.6792,7.7001,28900.0
2009-02-03 13:10:00,11.05,11.1,11.04,11.1,20800.0,7.6932,7.728,7.6862,7.728,20800.0
2009-02-03 13:20:00,11.1,11.11,11.09,11.1,25300.0,7.728,7.7349,7.721,7.728,25300.0
2009-02-03 13:30:00,11.1,11.16,11.09,11.15,30700.0,7.728,7.7697,7.721,7.7628,30700.0
2009-02-03 13:40:00,11.15,11.15,11.05,11.05,22600.0,7.7628,7.7628,7.6932,7.6932,22600.0
2009-02-03 13:50:00,11.05,11.1,11.02,11.07,29400.0,7.6932,7.728,7.6723,7.7071,29400.0
2009-02-03 14:00:00,11.07,11.14,11.04,11.14,25900.0,7.7071,7.7558,7.6862,7.7558,25900.0
2009-02-03 14:10:00,11.14,11.21,11.13,11.21,31700.0,7.7558,7.8046,7.7489,7.8046,31700.0
2009-02-03 14:20:00,11.2,11.24,11.18,11.19,49800.0,7.7976,7.8254,7.7837,7.7906,49800.0
2009-02-03 14:30:00,11.2,11.22,11.18,11.2,63500.0,7.7976,7.8115,7.7837,7.7976,63500.0
2009-02-03 14:40:00,11.2,11.22,11.17,11.18,73800.0,7.7976,7.8115,7.7767,7.7837,73800.0
2009-02-03 14:50:00,11.18,11.21,11.14,11.18,46800.0,7.7837,7.8046,7.7558,7.7837,46800.0
2009-02-03 15:00:00,11.18,11.27,11.17,11.27,53700.0,7.7837,7.8463,7.7767,7.8463,53700.0
2009-02-03 15:10:00,11.27,11.32,11.27,11.29,77400.0,7.8463,7.8811,7.8463,7.8602,77400.0
2009-02-03 15:20:00,11.3,11.34,11.26,11.29,72400.0,7.8672,7.8951,7.8394,7.8602,72400.0
2009-02-03 15:30:00,11.3,11.31,11.2,11.28,85100.0,7.8672,7.8742,7.7976,7.8533,85100.0
2009-02-03 15:40:00,11.28,11.28,11.2,11.25,150700.0,7.8533,7.8533,7.7976,7.8324,150700.0
2009-02-03 15:50:00,11.24,11.28,11.23,11.26,106900.0,7.8254,7.8533,7.8185,7.8394,106900.0
2009-02-04 09:30:00,11.12,11.41,10.87,11.1,39100.0,7.7419,7.9438,7.5678,7.728,39100.0
2009-02-04 09:40:00,11.1,11.28,11.1,11.2,39400.0,7.728,7.8533,7.728,7.7976,39400.0
2009-02-04 09:50:00,11.19,11.37,11.1,11.34,48100.0,7.7906,7.9159,7.728,7.8951,48100.0
2009-02-04 10:00:00,11.35,11.45,11.32,11.36,71500.0,7.902,7.9716,7.8811,7.909,71500.0
2009-02-04 10:10:00,11.35,11.43,11.22,11.22,41200.0,7.902,7.9577,7.8115,7.8115,41200.0
2009-02-04 10:20:00,11.23,11.3,11.21,11.24,32100.0,7.8185,7.8672,7.8046,7.8254,32100.0
2009-02-04 10:30:00,11.26,11.36,11.22,11.29,60100.0,7.8394,7.909,7.8115,7.8602,60100.0
2009-02-04 10:40:00,11.29,11.36,11.28,11.32,21300.0,7.8602,7.909,7.8533,7.8811,21300.0
2009-02-04 10:50:00,11.32,11.41,11.3,11.36,37500.0,7.8811,7.9438,7.8672,7.909,37500.0
2009-02-04 11:00:00,11.36,11.37,11.32,11.36,23100.0,7.909,7.9159,7.8811,7.909,23100.0
2009-02-04 11:10:00,11.36,11.36,11.24,11.29,36000.0,7.909,7.909,7.8254,7.8602,36000.0
2009-02-04 11:20:00,11.3,11.35,11.26,11.27,25300.0,7.8672,7.902,7.8394,7.8463,25300.0
2009-02-04 11:30:00,11.26,11.33,11.25,11.32,23100.0,7.8394,7.8881,7.8324,7.8811,23100.0
2009-02-04 11:40:00,11.31,11.31,11.24,11.28,34100.0,7.8742,7.8742,7.8254,7.8533,34100.0
2009-02-04 11:50:00,11.28,11.29,11.25,11.26,16200.0,7.8533,7.8602,7.8324,7.8394,16200.0
2009-02-04 12:00:00,11.26,11.33,11.26,11.32,18400.0,7.8394,7.8881,7.8394,7.8811,18400.0
2009-02-04 12:10:00,11.32,11.35,11.31,11.34,50600.0,7.8811,7.902,7.8742,7.8951,50600.0
2009-02-04 12:20:00,11.33,11.34,11.22,11.26,30300.0,7.8881,7.8951,7.8115,7.8394,30300.0
2009-02-04 12:30:00,11.25,11.25,11.22,11.23,12500.0,7.8324,7.8324,7.8115,7.8185,12500.0
2009-02-04 12:40:00,11.22,11.27,11.2,11.24,63000.0,7.8115,7.8463,7.7976,7.8254,63000.0
2009-02-04 12:50:00,11.25,11.26,11.18,11.25,59800.0,7.8324,7.8394,7.7837,7.8324,59800.0
2009-02-04 13:00:00,11.25,11.28,11.17,11.24,132700.0,7.8324,7.8533,7.7767,7.8254,132700.0
2009-02-04 13:10:00,11.23,11.23,11.14,11.14,35700.0,7.8185,7.8185,7.7558,7.7558,35700.0
2009-02-04 13:20:00,11.15,11.22,11.14,11.22,23500.0,7.7628,7.8115,7.7558,7.8115,23500.0
2009-02-04 13:30:00,11.22,11.22,11.12,11.12,27400.0,7.8115,7.8115,7.7419,7.7419,27400.0
2009-02-04 13:40:00,11.1,11.16,11.08,11.09,63800.0,7.728,7.7697,7.714,7.721,63800.0
2009-02-04 13:50:00,11.09,11.21,11.02,11.2,56800.0,7.721,7.8046,7.6723,7.7976,56800.0
2009-02-04 14:00:00,11.19,11.21,11.11,11.15,53200.0,7.7906,7.8046,7.7349,7.7628,53200.0
2009-02-04 14:10:00,11.14,11.18,11.11,11.12,33600.0,7.7558,7.7837,7.7349,7.7419,33600.0
2009-02-04 14:20:00,11.11,11.17,11.09,11.11,73900.0,7.7349,7.7767,7.721,7.7349,73900.0
2009-02-04 14:30:00,11.11,11.17,11.07,11.17,47700.0,7.7349,7.7767,7.7071,7.7767,47700.0
2009-02-04 14:40:00,11.17,11.2,11.07,11.11,40500.0,7.7767,7.7976,7.7071,7.7349,40500.0
2009-02-04 14:50:00,11.11,11.22,11.01,11.21,65400.0,7.7349,7.8115,7.6653,7.8046,65400.0
2009-02-04 15:00:00,11.21,11.26,11.1,11.21,89300.0,7.8046,7.8394,7.728,7.8046,89300.0
2009-02-04 15:10:00,11.22,11.24,11.08,11.23,90400.0,7.8115,7.8254,7.714,7.8185,90400.0
2009-02-04 15:20:00,11.23,11.26,11.11,11.16,132500.0,7.8185,7.8394,7.7349,7.7697,132500.0
2009-02-04 15:30:00,11.16,11.2,11.08,11.09,145800.0,7.7697,7.7976,7.714,7.721,145800.0
2009-02-04 15:40:00,11.09,11.13,11.06,11.09,147800.0,7.721,7.7489,7.7001,7.721,147800.0
2009-02-04 15:50:00,11.09,11.12,11.05,11.1,150200.0,7.721,7.7419,7.6932,7.728,150200.0
2009-02-05 09:30:00,11.06,11.28,10.91,11.28,21400.0,7.7001,7.8533,7.5957,7.8533,21400.0
2009-02-05 09:40:00,11.29,11.35,11.12,11.25,41800.0,7.8602,7.902,7.7419,7.8324,41800.0
2009-02-05 09:50:00,11.25,11.26,10.98,10.99,51600.0,7.8324,7.8394,7.6444,7.6514,51600.0
2009-02-05 10:00:00,10.99,11.19,10.99,11.1,30300.0,7.6514,7.7906,7.6514,7.728,30300.0
2009-02-05 10:10:00,11.09,11.23,11.09,11.19,13100.0,7.721,7.8185,7.721,7.7906,13100.0
2009-02-05 10:20:00,11.19,11.29,11.14,11.17,28100.0,7.7906,7.8602,7.7558,7.7767,28100.0
2009-02-05 10:30:00,11.17,11.28,11.1,11.23,26600.0,7.7767,7.8533,7.728,7.8185,26600.0
2009-02-05 10:40:00,11.23,11.35,11.22,11.29,19900.0,7.8185,7.902,7.8115,7.8602,19900.0
2009-02-05 10:50:00,11.3,11.51,11.28,11.37,51000.0,7.8672,8.0134,7.8533,7.9159,51000.0
2009-02-05 11:00:00,11.38,11.52,11.38,11.47,38900.0,7.9229,8.0204,7.9229,7.9856,38900.0
2009-02-05 11:10:00,11.47,11.47,11.35,11.37,25800.0,7.9856,7.9856,7.902,7.9159,25800.0
2009-02-05 11:20:00,11.38,11.44,11.36,11.4,23300.0,7.9229,7.9647,7.909,7.9368,23300.0
2009-02-05 11:30:00,11.39,11.45,11.36,11.36,27000.0,7.9299,7.9716,7.909,7.909,27000.0
2009-02-05 11:40:00,11.35,11.41,11.34,11.39,19400.0,7.902,7.9438,7.8951,7.9299,19400.0
2009-02-05 11:50:00,11.4,11.45,11.37,11.43,33100.0,7.9368,7.9716,7.9159,7.9577,33100.0
2009-02-05 12:00:00,11.43,11.52,11.42,11.47,74900.0,7.9577,8.0204,7.9508,7.9856,74900.0
2009-02-05 12:10:00,11.48,11.54,11.38,11.38,53200.0,7.9925,8.0343,7.9229,7.9229,53200.0
2009-02-05 12:20:00,11.39,11.4,11.33,11.34,72400.0,7.9299,7.9368,7.8881,7.8951,72400.0
2009-02-05 12:30:00,11.35,11.41,11.33,11.4,38300.0,7.902,7.9438,7.8881,7.9368,38300.0
2009-02-05 12:40:00,11.4,11.44,11.39,11.41,22300.0,7.9368,7.9647,7.9299,7.9438,22300.0
2009-02-05 12:50:00,11.41,11.43,11.31,11.42,47500.0,7.9438,7.9577,7.8742,7.9508,47500.0
2009-02-05 13:00:00,11.42,11.44,11.29,11.42,52400.0,7.9508,7.9647,7.8602,7.9508,52400.0
2009-02-05 13:10:00,11.41,11.41,11.29,11.31,46300.0,7.9438,7.9438,7.8602,7.8742,46300.0
2009-02-05 13:20:00,11.31,11.35,11.22,11.24,39600.0,7.8742,7.902,7.8115,7.8254,39600.0
2009-02-05 13:30:00,11.25,11.32,11.22,11.29,49800.0,7.8324,7.8811,7.8115,7.8602,49800.0
2009-02-05 13:40:00,11.29,11.36,11.27,11.35,38900.0,7.8602,7.909,7.8463,7.902,38900.0
2009-02-05 13:50:00,11.35,11.35,11.21,11.23,40500.0,7.902,7.902,7.8046,7.8185,40500.0
2009-02-05 14:00:00,11.23,11.36,11.21,11.29,49400.0,7.8185,7.909,7.8046,7.8602,49400.0
2009-02-05 14:10:00,11.29,11.29,11.19,11.25,59700.0,7.8602,7.8602,7.7906,7.8324,59700.0
2009-02-05 14:20:00,11.26,11.34,11.25,11.29,39900.0,7.8394,7.8951,7.8324,7.8602,39900.0
2009-02-05 14:30:00,11.3,11.35,11.23,11.32,85100.0,7.8672,7.902,7.8185,7.8811,85100.0
2009-02-05 14:40:00,11.32,11.34,11.23,11.23,46300.0,7.8811,7.8951,7.8185,7.8185,46300.0
2009-02-05 14:50:00,11.24,11.27,11.16,11.2,49500.0,7.8254,7.8463,7.7697,7.7976,49500.0
2009-02-05 15:00:00,11.2,11.27,11.12,11.18,147800.0,7.7976,7.8463,7.7419,7.7837,147800.0
2009-02-05 15:10:00,11.18,11.26,11.17,11.22,67000.0,7.7837,7.8394,7.7767,7.8115,67000.0
2009-02-05 15:20:00,11.21,11.3,11.21,11.3,56200.0,7.8046,7.8672,7.8046,7.8672,56200.0
2009-02-05 15:30:00,11.3,11.3,11.23,11.28,50700.0,7.8672,7.8672,7.8185,7.8533,50700.0
2009-02-05 15:40:00,11.28,11.35,11.26,11.27,60000.0,7.8533,7.902,7.8394,7.8463,60000.0
2009-02-05 15:50:00,11.28,11.32,11.18,11.26,135800.0,7.8533,7.8811,7.7837,7.8394,135800.0
2009-02-06 09:30:00,12.12,13.81,12.12,12.87,562400.0,8.4381,9.6147,8.4381,8.9603,562400.0
2009-02-06 09:40:00,12.88,13.31,12.8,13.13,287800.0,8.9672,9.2666,8.9115,9.1413,287800.0
2009-02-06 09:50:00,13.16,13.2,12.92,12.98,264200.0,9.1622,9.19,8.9951,9.0369,264200.0
2009-02-06 10:00:00,12.99,13.08,12.65,12.74,205600.0,9.0438,9.1065,8.8071,8.8698,205600.0
2009-02-06 10:10:00,12.74,12.95,12.74,12.89,100500.0,8.8698,9.016,8.8698,8.9742,100500.0
2009-02-06 10:20:00,12.89,12.95,12.87,12.9,262200.0,8.9742,9.016,8.9603,8.9812,262200.0
2009-02-06 10:30:00,12.9,13.07,12.89,12.98,279900.0,8.9812,9.0995,8.9742,9.0369,279900.0
2009-02-06 10:40:00,12.98,12.99,12.89,12.93,170100.0,9.0369,9.0438,8.9742,9.002,170100.0
2009-02-06 10:50:00,12.94,13.02,12.92,13.0,112100.0,9.009,9.0647,8.9951,9.0508,112100.0
2009-02-06 11:00:00,13.0,13.1,12.99,13.04,135000.0,9.0508,9.1204,9.0438,9.0786,135000.0
2009-02-06 11:10:00,13.04,13.11,13.0,13.06,91800.0,9.0786,9.1274,9.0508,9.0925,91800.0
2009-02-06 11:20:00,13.06,13.18,13.02,13.16,111000.0,9.0925,9.1761,9.0647,9.1622,111000.0
2009-02-06 11:30:00,13.16,13.29,13.15,13.25,100400.0,9.1622,9.2527,9.1552,9.2248,100400.0
2009-02-06 11:40:00,13.25,13.35,13.21,13.34,117100.0,9.2248,9.2944,9.197,9.2875,117100.0
2009-02-06 11:50:00,13.34,13.49,13.33,13.44,81900.0,9.2875,9.3919,9.2805,9.3571,81900.0
2009-02-06 12:00:00,13.43,13.43,13.25,13.29,80300.0,9.3501,9.3501,9.2248,9.2527,80300.0
2009-02-06 12:10:00,13.29,13.3,13.18,13.2,71000.0,9.2527,9.2596,9.1761,9.19,71000.0
2009-02-06 12:20:00,13.2,13.22,13.14,13.17,77700.0,9.19,9.2039,9.1482,9.1691,77700.0
2009-02-06 12:30:00,13.17,13.26,13.17,13.23,68700.0,9.1691,9.2318,9.1691,9.2109,68700.0
2009-02-06 12:40:00,13.23,13.27,13.2,13.21,51900.0,9.2109,9.2388,9.19,9.197,51900.0
2009-02-06 12:50:00,13.21,13.24,13.2,13.2,61600.0,9.197,9.2179,9.19,9.19,61600.0
2009-02-06 13:00:00,13.2,13.36,13.19,13.36,57000.0,9.19,9.3014,9.1831,9.3014,57000.0
2009-02-06 13:10:00,13.36,13.42,13.35,13.4,52200.0,9.3014,9.3432,9.2944,9.3293,52200.0
2009-02-06 13:20:00,13.4,13.41,13.27,13.28,82200.0,9.3293,9.3362,9.2388,9.2457,82200.0
2009-02-06 13:30:00,13.28,13.29,13.17,13.19,94300.0,9.2457,9.2527,9.1691,9.1831,94300.0
2009-02-06 13:40:00,13.19,13.22,13.12,13.17,68300.0,9.1831,9.2039,9.1343,9.1691,68300.0
2009-02-06 13:50:00,13.18,13.19,13.13,13.19,51900.0,9.1761,9.1831,9.1413,9.1831,51900.0
2009-02-06 14:00:00,13.2,13.2,13.13,13.15,49900.0,9.19,9.19,9.1413,9.1552,49900.0
2009-02-06 14:10:00,13.15,13.21,13.11,13.13,46900.0,9.1552,9.197,9.1274,9.1413,46900.0
2009-02-06 14:20:00,13.13,13.18,13.12,13.15,57100.0,9.1413,9.1761,9.1343,9.1552,57100.0
2009-02-06 14:30:00,13.15,13.18,13.12,13.13,62900.0,9.1552,9.1761,9.1343,9.1413,62900.0
2009-02-06 14:40:00,13.13,13.15,13.03,13.06,86100.0,9.1413,9.1552,9.0717,9.0925,86100.0
2009-02-06 14:50:00,13.05,13.12,12.99,13.12,81200.0,9.0856,9.1343,9.0438,9.1343,81200.0
2009-02-06 15:00:00,13.12,13.14,13.04,13.06,87200.0,9.1343,9.1482,9.0786,9.0925,87200.0
2009-02-06 15:10:00,13.06,13.13,13.04,13.11,93200.0,9.0925,9.1413,9.0786,9.1274,93200.0
2009-02-06 15:20:00,13.11,13.17,13.08,13.13,100700.0,9.1274,9.1691,9.1065,9.1413,100700.0
2009-02-06 15:30:00,13.14,13.16,13.13,13.16,104100.0,9.1482,9.1622,9.1413,9.1622,104100.0
2009-02-06 15:40:00,13.15,13.22,13.15,13.15,203000.0,9.1552,9.2039,9.1552,9.1552,203000.0
2009-02-06 15:50:00,13.16,13.23,13.12,13.15,237900.0,9.1622,9.2109,9.1343,9.1552,237900.0
2009-02-09 09:30:00,12.98,13.13,12.75,12.82,51100.0,9.0369,9.1413,8.8767,8.9255,51100.0
2009-02-09 09:40:00,12.83,13.06,12.81,13.04,51600.0,8.9324,9.0925,8.9185,9.0786,51600.0
2009-02-09 09:50:00,13.02,13.04,13.0,13.01,61800.0,9.0647,9.0786,9.0508,9.0577,61800.0
2009-02-09 10:00:00,13.0,13.0,12.73,12.9,119100.0,9.0508,9.0508,8.8628,8.9812,119100.0
2009-02-09 10:10:00,12.9,13.0,12.89,12.96,50600.0,8.9812,9.0508,8.9742,9.0229,50600.0
2009-02-09 10:20:00,12.96,13.04,12.96,13.01,25500.0,9.0229,9.0786,9.0229,9.0577,25500.0
2009-02-09 10:30:00,13.0,13.13,13.0,13.11,29100.0,9.0508,9.1413,9.0508,9.1274,29100.0
2009-02-09 10:40:00,13.11,13.25,13.08,13.25,25700.0,9.1274,9.2248,9.1065,9.2248,25700.0
2009-02-09 10:50:00,13.23,13.26,13.15,13.26,28600.0,9.2109,9.2318,9.1552,9.2318,28600.0
2009-02-09 11:00:00,13.28,13.32,13.22,13.3,53400.0,9.2457,9.2736,9.2039,9.2596,53400.0
2009-02-09 11:10:00,13.3,13.32,13.29,13.31,58400.0,9.2596,9.2736,9.2527,9.2666,58400.0
2009-02-09 11:20:00,13.31,13.38,13.31,13.35,72900.0,9.2666,9.3153,9.2666,9.2944,72900.0
2009-02-09 11:30:00,13.35,13.39,13.31,13.38,45500.0,9.2944,9.3223,9.2666,9.3153,45500.0
2009-02-09 11:40:00,13.38,13.38,13.24,13.24,33900.0,9.3153,9.3153,9.2179,9.2179,33900.0
2009-02-09 11:50:00,13.25,13.26,13.16,13.17,43200.0,9.2248,9.2318,9.1622,9.1691,43200.0
2009-02-09 12:00:00,13.17,13.19,13.03,13.04,73100.0,9.1691,9.1831,9.0717,9.0786,73100.0
2009-02-09 12:10:00,13.04,13.12,13.02,13.11,52100.0,9.0786,9.1343,9.0647,9.1274,52100.0
2009-02-09 12:20:00,13.12,13.16,13.03,13.16,27700.0,9.1343,9.1622,9.0717,9.1622,27700.0
2009-02-09 12:30:00,13.15,13.15,13.06,13.07,39400.0,9.1552,9.1552,9.0925,9.0995,39400.0
2009-02-09 12:40:00,13.07,13.09,13.03,13.08,58100.0,9.0995,9.1134,9.0717,9.1065,58100.0
2009-02-09 12:50:00,13.07,13.14,13.07,13.13,49800.0,9.0995,9.1482,9.0995,9.1413,49800.0
2009-02-09 13:00:00,13.12,13.18,13.12,13.17,31400.0,9.1343,9.1761,9.1343,9.1691,31400.0
2009-02-09 13:10:00,13.17,13.17,13.12,13.12,18500.0,9.1691,9.1691,9.1343,9.1343,18500.0
2009-02-09 13:20:00,13.12,13.12,13.09,13.1,18000.0,9.1343,9.1343,9.1134,9.1204,18000.0
2009-02-09 13:30:00,13.1,13.11,13.0,13.05,59400.0,9.1204,9.1274,9.0508,9.0856,59400.0
2009-02-09 13:40:00,13.05,13.08,13.01,13.08,33100.0,9.0856,9.1065,9.0577,9.1065,33100.0
2009-02-09 13:50:00,13.07,13.1,13.05,13.1,17200.0,9.0995,9.1204,9.0856,9.1204,17200.0
2009-02-09 14:00:00,13.09,13.14,13.09,13.13,31000.0,9.1134,9.1482,9.1134,9.1413,31000.0
2009-02-09 14:10:00,13.14,13.14,13.02,13.05,21800.0,9.1482,9.1482,9.0647,9.0856,21800.0
2009-02-09 14:20:00,13.06,13.09,13.0,13.03,31800.0,9.0925,9.1134,9.0508,9.0717,31800.0
2009-02-09 14:30:00,13.02,13.05,13.0,13.04,60400.0,9.0647,9.0856,9.0508,9.0786,60400.0
2009-02-09 14:40:00,13.04,13.07,12.98,13.01,44500.0,9.0786,9.0995,9.0369,9.0577,44500.0
2009-02-09 14:50:00,13.02,13.07,13.01,13.06,23300.0,9.0647,9.0995,9.0577,9.0925,23300.0
2009-02-09 15:00:00,13.06,13.08,13.01,13.01,31500.0,9.0925,9.1065,9.0577,9.0577,31500.0
2009-02-09 15:10:00,13.01,13.1,12.98,13.09,79600.0,9.0577,9.1204,9.0369,9.1134,79600.0
2009-02-09 15:20:00,13.09,13.12,13.08,13.09,54700.0,9.1134,9.1343,9.1065,9.1134,54700.0
2009-02-09 15:30:00,13.1,13.14,13.07,13.07,60400.0,9.1204,9.1482,9.0995,9.0995,60400.0
2009-02-09 15:40:00,13.07,13.09,13.02,13.05,68500.0,9.0995,9.1134,9.0647,9.0856,68500.0
2009-02-09 15:50:00,13.05,13.05,13.01,13.02,135700.0,9.0856,9.0856,9.0577,9.0647,135700.0
2009-02-10 09:30:00,12.73,13.12,12.73,13.11,48400.0,8.8628,9.1343,8.8628,9.1274,48400.0
2009-02-10 09:40:00,13.12,13.23,13.05,13.22,50700.0,9.1343,9.2109,9.0856,9.2039,50700.0
2009-02-10 09:50:00,13.22,13.3,13.09,13.13,23800.0,9.2039,9.2596,9.1134,9.1413,23800.0
2009-02-10 10:00:00,13.13,13.15,13.05,13.05,38200.0,9.1413,9.1552,9.0856,9.0856,38200.0
2009-02-10 10:10:00,13.06,13.07,12.85,12.85,57400.0,9.0925,9.0995,8.9463,8.9463,57400.0
2009-02-10 10:20:00,12.82,12.83,12.66,12.73,61600.0,8.9255,8.9324,8.8141,8.8628,61600.0
2009-02-10 10:30:00,12.74,12.85,12.71,12.75,49300.0,8.8698,8.9463,8.8489,8.8767,49300.0
2009-02-10 10:40:00,12.75,12.82,12.72,12.77,57900.0,8.8767,8.9255,8.8558,8.8906,57900.0
2009-02-10 10:50:00,12.77,12.82,12.71,12.79,40900.0,8.8906,8.9255,8.8489,8.9046,40900.0
2009-02-10 11:00:00,12.79,12.97,12.61,12.72,123600.0,8.9046,9.0299,8.7793,8.8558,123600.0
2009-02-10 11:10:00,12.72,12.73,12.53,12.58,63800.0,8.8558,8.8628,8.7236,8.7584,63800.0
2009-02-10 11:20:00,12.59,12.75,12.55,12.68,73000.0,8.7653,8.8767,8.7375,8.828,73000.0
2009-02-10 11:30:00,12.68,12.68,12.29,12.35,72700.0,8.828,8.828,8.5565,8.5982,72700.0
2009-02-10 11:40:00,12.33,12.48,12.27,12.46,67000.0,8.5843,8.6887,8.5425,8.6748,67000.0
2009-02-10 11:50:00,12.47,12.54,12.4,12.54,46200.0,8.6818,8.7305,8.633,8.7305,46200.0
2009-02-10 12:00:00,12.54,12.56,12.45,12.5,47000.0,8.7305,8.7444,8.6679,8.7027,47000.0
2009-02-10 12:10:00,12.53,12.68,12.52,12.61,41000.0,8.7236,8.828,8.7166,8.7793,41000.0
2009-02-10 12:20:00,12.58,12.58,12.46,12.47,37000.0,8.7584,8.7584,8.6748,8.6818,37000.0
2009-02-10 12:30:00,12.47,12.53,12.4,12.49,43000.0,8.6818,8.7236,8.633,8.6957,43000.0
2009-02-10 12:40:00,12.51,12.55,12.45,12.48,39700.0,8.7096,8.7375,8.6679,8.6887,39700.0
2009-02-10 12:50:00,12.49,12.55,12.41,12.42,22500.0,8.6957,8.7375,8.64,8.647,22500.0
2009-02-10 13:00:00,12.41,12.41,12.28,12.35,71300.0,8.64,8.64,8.5495,8.5982,71300.0
2009-02-10 13:10:00,12.35,12.36,12.19,12.22,51200.0,8.5982,8.6052,8.4868,8.5077,51200.0
2009-02-10 13:20:00,12.22,12.22,12.09,12.17,67000.0,8.5077,8.5077,8.4172,8.4729,67000.0
2009-02-10 13:30:00,12.17,12.31,12.15,12.27,75900.0,8.4729,8.5704,8.459,8.5425,75900.0
2009-02-10 13:40:00,12.28,12.31,12.2,12.23,74100.0,8.5495,8.5704,8.4938,8.5147,74100.0
2009-02-10 13:50:00,12.24,12.29,12.23,12.27,82000.0,8.5217,8.5565,8.5147,8.5425,82000.0
2009-02-10 14:00:00,12.26,12.37,12.25,12.26,64400.0,8.5356,8.6122,8.5286,8.5356,64400.0
2009-02-10 14:10:00,12.26,12.26,12.12,12.16,63300.0,8.5356,8.5356,8.4381,8.466,63300.0
2009-02-10 14:20:00,12.16,12.16,12.0,12.04,85700.0,8.466,8.466,8.3546,8.3824,85700.0
2009-02-10 14:30:00,12.04,12.05,11.96,12.05,89100.0,8.3824,8.3894,8.3267,8.3894,89100.0
2009-02-10 14:40:00,12.06,12.19,12.03,12.03,130900.0,8.3963,8.4868,8.3754,8.3754,130900.0
2009-02-10 14:50:00,12.04,12.05,12.0,12.03,99900.0,8.3824,8.3894,8.3546,8.3754,99900.0
2009-02-10 15:00:00,12.04,12.22,12.04,12.17,131200.0,8.3824,8.5077,8.3824,8.4729,131200.0
2009-02-10 15:10:00,12.17,12.17,12.09,12.11,101600.0,8.4729,8.4729,8.4172,8.4311,101600.0
2009-02-10 15:20:00,12.11,12.26,12.06,12.21,100500.0,8.4311,8.5356,8.3963,8.5008,100500.0
2009-02-10 15:30:00,12.21,12.27,12.14,12.16,103900.0,8.5008,8.5425,8.452,8.466,103900.0
2009-02-10 15:40:00,12.16,12.28,12.1,12.23,128700.0,8.466,8.5495,8.4242,8.5147,128700.0
2009-02-10 15:50:00,12.23,12.28,12.17,12.24,165000.0,8.5147,8.5495,8.4729,8.5217,165000.0
2009-02-11 09:30:00,12.2,12.43,12.09,12.15,40800.0,8.4938,8.6539,8.4172,8.459,40800.0
2009-02-11 09:40:00,12.14,12.21,12.07,12.2,43700.0,8.452,8.5008,8.4033,8.4938,43700.0
2009-02-11 09:50:00,12.19,12.24,12.09,12.09,48500.0,8.4868,8.5217,8.4172,8.4172,48500.0
2009-02-11 10:00:00,12.08,12.1,11.98,12.0,43900.0,8.4103,8.4242,8.3406,8.3546,43900.0
2009-02-11 10:10:00,12.01,12.04,11.83,11.9,29600.0,8.3615,8.3824,8.2362,8.2849,29600.0
2009-02-11 10:20:00,11.9,11.9,11.74,11.75,35800.0,8.2849,8.2849,8.1735,8.1805,35800.0
2009-02-11 10:30:00,11.75,11.76,11.62,11.7,73200.0,8.1805,8.1875,8.09,8.1457,73200.0
2009-02-11 10:40:00,11.7,11.9,11.69,11.9,38800.0,8.1457,8.2849,8.1387,8.2849,38800.0
2009-02-11 10:50:00,11.9,12.02,11.9,11.99,53300.0,8.2849,8.3685,8.2849,8.3476,53300.0
2009-02-11 11:00:00,11.99,12.0,11.89,11.9,39900.0,8.3476,8.3546,8.278,8.2849,39900.0
2009-02-11 11:10:00,11.9,12.07,11.89,11.97,57500.0,8.2849,8.4033,8.278,8.3337,57500.0
2009-02-11 11:20:00,11.97,12.03,11.95,12.01,28900.0,8.3337,8.3754,8.3198,8.3615,28900.0
2009-02-11 11:30:00,12.0,12.03,11.91,11.91,39300.0,8.3546,8.3754,8.2919,8.2919,39300.0
2009-02-11 11:40:00,11.9,11.94,11.82,11.88,47800.0,8.2849,8.3128,8.2292,8.271,47800.0
2009-02-11 11:50:00,11.87,11.92,11.87,11.88,22100.0,8.2641,8.2989,8.2641,8.271,22100.0
2009-02-11 12:00:00,11.88,11.9,11.87,11.9,35700.0,8.271,8.2849,8.2641,8.2849,35700.0
2009-02-11 12:10:00,11.91,11.92,11.85,11.91,30200.0,8.2919,8.2989,8.2501,8.2919,30200.0
2009-02-11 12:20:00,11.9,11.96,11.9,11.95,24300.0,8.2849,8.3267,8.2849,8.3198,24300.0
2009-02-11 12:30:00,11.95,11.98,11.9,11.98,33500.0,8.3198,8.3406,8.2849,8.3406,33500.0
2009-02-11 12:40:00,11.98,12.04,11.98,12.03,26300.0,8.3406,8.3824,8.3406,8.3754,26300.0
2009-02-11 12:50:00,12.03,12.05,11.94,11.96,94400.0,8.3754,8.3894,8.3128,8.3267,94400.0
2009-02-11 13:00:00,11.96,12.05,11.96,11.98,27200.0,8.3267,8.3894,8.3267,8.3406,27200.0
2009-02-11 13:10:00,11.98,12.05,11.98,12.02,15200.0,8.3406,8.3894,8.3406,8.3685,15200.0
2009-02-11 13:20:00,12.03,12.06,12.0,12.03,13500.0,8.3754,8.3963,8.3546,8.3754,13500.0
2009-02-11 13:30:00,12.04,12.04,11.96,11.98,34600.0,8.3824,8.3824,8.3267,8.3406,34600.0
2009-02-11 13:40:00,11.98,11.98,11.81,11.84,37600.0,8.3406,8.3406,8.2223,8.2432,37600.0
2009-02-11 13:50:00,11.83,11.85,11.8,11.82,22000.0,8.2362,8.2501,8.2153,8.2292,22000.0
2009-02-11 14:00:00,11.83,11.9,11.83,11.9,18400.0,8.2362,8.2849,8.2362,8.2849,18400.0
2009-02-11 14:10:00,11.9,11.92,11.8,11.82,28400.0,8.2849,8.2989,8.2153,8.2292,28400.0
2009-02-11 14:20:00,11.82,11.9,11.78,11.86,68100.0,8.2292,8.2849,8.2014,8.2571,68100.0
2009-02-11 14:30:00,11.85,11.96,11.84,11.96,32100.0,8.2501,8.3267,8.2432,8.3267,32100.0
2009-02-11 14:40:00,11.97,12.01,11.96,11.97,19600.0,8.3337,8.3615,8.3267,8.3337,19600.0
2009-02-11 14:50:00,11.97,12.16,11.97,12.14,91300.0,8.3337,8.466,8.3337,8.452,91300.0
2009-02-11 15:00:00,12.14,12.15,12.03,12.03,65800.0,8.452,8.459,8.3754,8.3754,65800.0
2009-02-11 15:10:00,12.03,12.13,12.03,12.05,45200.0,8.3754,8.4451,8.3754,8.3894,45200.0
2009-02-11 15:20:00,12.05,12.08,11.98,12.01,50600.0,8.3894,8.4103,8.3406,8.3615,50600.0
2009-02-11 15:30:00,12.01,12.07,11.91,11.92,55600.0,8.3615,8.4033,8.2919,8.2989,55600.0
2009-02-11 15:40:00,11.92,11.97,11.9,11.93,46500.0,8.2989,8.3337,8.2849,8.3058,46500.0
2009-02-11 15:50:00,11.93,11.98,11.9,11.97,75300.0,8.3058,8.3406,8.2849,8.3337,75300.0
2009-02-12 09:30:00,11.57,11.9,11.57,11.69,23000.0,8.0552,8.2849,8.0552,8.1387,23000.0
2009-02-12 09:40:00,11.72,11.8,11.59,11.75,29400.0,8.1596,8.2153,8.0691,8.1805,29400.0
2009-02-12 09:50:00,11.72,11.78,11.7,11.78,35500.0,8.1596,8.2014,8.1457,8.2014,35500.0
2009-02-12 10:00:00,11.76,11.81,11.68,11.8,29000.0,8.1875,8.2223,8.1318,8.2153,29000.0
2009-02-12 10:10:00,11.81,11.86,11.73,11.74,16500.0,8.2223,8.2571,8.1666,8.1735,16500.0
2009-02-12 10:20:00,11.74,11.86,11.72,11.85,30700.0,8.1735,8.2571,8.1596,8.2501,30700.0
2009-02-12 10:30:00,11.84,11.9,11.79,11.9,48200.0,8.2432,8.2849,8.2084,8.2849,48200.0
2009-02-12 10:40:00,11.9,12.04,11.86,12.02,49300.0,8.2849,8.3824,8.2571,8.3685,49300.0
2009-02-12 10:50:00,12.02,12.04,11.96,12.04,26500.0,8.3685,8.3824,8.3267,8.3824,26500.0
2009-02-12 11:00:00,12.05,12.13,12.0,12.13,38300.0,8.3894,8.4451,8.3546,8.4451,38300.0
2009-02-12 11:10:00,12.13,12.16,12.01,12.06,60400.0,8.4451,8.466,8.3615,8.3963,60400.0
2009-02-12 11:20:00,12.06,12.12,12.0,12.1,31000.0,8.3963,8.4381,8.3546,8.4242,31000.0
2009-02-12 11:30:00,12.11,12.22,12.1,12.22,56600.0,8.4311,8.5077,8.4242,8.5077,56600.0
2009-02-12 11:40:00,12.22,12.38,12.22,12.31,57500.0,8.5077,8.6191,8.5077,8.5704,57500.0
2009-02-12 11:50:00,12.31,12.33,12.24,12.26,33700.0,8.5704,8.5843,8.5217,8.5356,33700.0
2009-02-12 12:00:00,12.25,12.35,12.25,12.26,31400.0,8.5286,8.5982,8.5286,8.5356,31400.0
2009-02-12 12:10:00,12.25,12.25,12.18,12.19,12200.0,8.5286,8.5286,8.4799,8.4868,12200.0
2009-02-12 12:20:00,12.2,12.23,12.15,12.22,20000.0,8.4938,8.5147,8.459,8.5077,20000.0
2009-02-12 12:30:00,12.22,12.23,12.21,12.23,11400.0,8.5077,8.5147,8.5008,8.5147,11400.0
2009-02-12 12:40:00,12.22,12.24,12.2,12.21,27100.0,8.5077,8.5217,8.4938,8.5008,27100.0
2009-02-12 12:50:00,12.2,12.24,12.19,12.2,11600.0,8.4938,8.5217,8.4868,8.4938,11600.0
2009-02-12 13:00:00,12.19,12.19,12.12,12.13,17400.0,8.4868,8.4868,8.4381,8.4451,17400.0
2009-02-12 13:10:00,12.13,12.19,12.11,12.13,35200.0,8.4451,8.4868,8.4311,8.4451,35200.0
2009-02-12 13:20:00,12.12,12.16,12.08,12.1,42000.0,8.4381,8.466,8.4103,8.4242,42000.0
2009-02-12 13:30:00,12.1,12.12,12.01,12.02,25900.0,8.4242,8.4381,8.3615,8.3685,25900.0
2009-02-12 13:40:00,12.01,12.06,12.0,12.06,20600.0,8.3615,8.3963,8.3546,8.3963,20600.0
2009-02-12 13:50:00,12.07,12.12,12.03,12.1,19600.0,8.4033,8.4381,8.3754,8.4242,19600.0
2009-02-12 14:00:00,12.1,12.12,12.08,12.08,52700.0,8.4242,8.4381,8.4103,8.4103,52700.0
2009-02-12 14:10:00,12.08,12.16,12.07,12.1,42000.0,8.4103,8.466,8.4033,8.4242,42000.0
2009-02-12 14:20:00,12.1,12.16,12.07,12.11,72500.0,8.4242,8.466,8.4033,8.4311,72500.0
2009-02-12 14:30:00,12.12,12.14,12.01,12.02,49000.0,8.4381,8.452,8.3615,8.3685,49000.0
2009-02-12 14:40:00,12.02,12.03,12.0,12.02,58900.0,8.3685,8.3754,8.3546,8.3685,58900.0
2009-02-12 14:50:00,12.02,12.05,12.0,12.04,48600.0,8.3685,8.3894,8.3546,8.3824,48600.0
2009-02-12 15:00:00,12.04,12.06,11.98,12.06,71700.0,8.3824,8.3963,8.3406,8.3963,71700.0
2009-02-12 15:10:00,12.05,12.16,12.04,12.15,75400.0,8.3894,8.466,8.3824,8.459,75400.0
2009-02-12 15:20:00,12.14,12.37,12.1,12.37,95700.0,8.452,8.6122,8.4242,8.6122,95700.0
2009-02-12 15:30:00,12.37,12.39,12.24,12.31,110900.0,8.6122,8.6261,8.5217,8.5704,110900.0
2009-02-12 15:40:00,12.31,12.49,12.29,12.43,116900.0,8.5704,8.6957,8.5565,8.6539,116900.0
2009-02-12 15:50:00,12.43,12.54,12.4,12.45,153500.0,8.6539,8.7305,8.633,8.6679,153500.0
2009-02-13 09:30:00,12.49,12.56,12.36,12.48,14400.0,8.6957,8.7444,8.6052,8.6887,14400.0
2009-02-13 09:40:00,12.49,12.57,12.41,12.47,20000.0,8.6957,8.7514,8.64,8.6818,20000.0
2009-02-13 09:50:00,12.47,12.49,12.26,12.42,14700.0,8.6818,8.6957,8.5356,8.647,14700.0
2009-02-13 10:00:00,12.42,12.48,12.37,12.37,13000.0,8.647,8.6887,8.6122,8.6122,13000.0
2009-02-13 10:10:00,12.36,12.45,12.34,12.35,15400.0,8.6052,8.6679,8.5913,8.5982,15400.0
2009-02-13 10:20:00,12.36,12.47,12.34,12.45,19000.0,8.6052,8.6818,8.5913,8.6679,19000.0
2009-02-13 10:30:00,12.45,12.6,12.45,12.56,17500.0,8.6679,8.7723,8.6679,8.7444,17500.0
2009-02-13 10:40:00,12.56,12.63,12.55,12.61,27200.0,8.7444,8.7932,8.7375,8.7793,27200.0
2009-02-13 10:50:00,12.61,12.69,12.59,12.62,33600.0,8.7793,8.8349,8.7653,8.7862,33600.0
2009-02-13 11:00:00,12.61,12.63,12.5,12.53,20000.0,8.7793,8.7932,8.7027,8.7236,20000.0
2009-02-13 11:10:00,12.53,12.55,12.5,12.51,21400.0,8.7236,8.7375,8.7027,8.7096,21400.0
2009-02-13 11:20:00,12.51,12.54,12.46,12.52,47400.0,8.7096,8.7305,8.6748,8.7166,47400.0
2009-02-13 11:30:00,12.52,12.52,12.48,12.51,31600.0,8.7166,8.7166,8.6887,8.7096,31600.0
2009-02-13 11:40:00,12.51,12.51,12.45,12.45,69600.0,8.7096,8.7096,8.6679,8.6679,69600.0
2009-02-13 11:50:00,12.46,12.51,12.45,12.47,15500.0,8.6748,8.7096,8.6679,8.6818,15500.0
2009-02-13 12:00:00,12.47,12.48,12.44,12.46,25100.0,8.6818,8.6887,8.6609,8.6748,25100.0
2009-02-13 12:10:00,12.46,12.49,12.42,12.45,29200.0,8.6748,8.6957,8.647,8.6679,29200.0
2009-02-13 12:20:00,12.45,12.52,12.44,12.52,12700.0,8.6679,8.7166,8.6609,8.7166,12700.0
2009-02-13 12:30:00,12.52,12.52,12.41,12.42,18600.0,8.7166,8.7166,8.64,8.647,18600.0
2009-02-13 12:40:00,12.42,12.44,12.36,12.37,16000.0,8.647,8.6609,8.6052,8.6122,16000.0
2009-02-13 12:50:00,12.38,12.38,12.3,12.35,23500.0,8.6191,8.6191,8.5634,8.5982,23500.0
2009-02-13 13:00:00,12.35,12.35,12.32,12.33,15300.0,8.5982,8.5982,8.5773,8.5843,15300.0
2009-02-13 13:10:00,12.34,12.37,12.28,12.34,27300.0,8.5913,8.6122,8.5495,8.5913,27300.0
2009-02-13 13:20:00,12.34,12.37,12.33,12.36,21400.0,8.5913,8.6122,8.5843,8.6052,21400.0
2009-02-13 13:30:00,12.35,12.39,12.31,12.33,18900.0,8.5982,8.6261,8.5704,8.5843,18900.0
2009-02-13 13:40:00,12.34,12.44,12.31,12.44,27600.0,8.5913,8.6609,8.5704,8.6609,27600.0
2009-02-13 13:50:00,12.45,12.51,12.43,12.44,20500.0,8.6679,8.7096,8.6539,8.6609,20500.0
2009-02-13 14:00:00,12.44,12.52,12.42,12.43,42300.0,8.6609,8.7166,8.647,8.6539,42300.0
2009-02-13 14:10:00,12.44,12.48,12.37,12.44,28100.0,8.6609,8.6887,8.6122,8.6609,28100.0
2009-02-13 14:20:00,12.45,12.48,12.36,12.38,38200.0,8.6679,8.6887,8.6052,8.6191,38200.0
2009-02-13 14:30:00,12.38,12.4,12.33,12.34,35500.0,8.6191,8.633,8.5843,8.5913,35500.0
2009-02-13 14:40:00,12.34,12.39,12.31,12.31,34500.0,8.5913,8.6261,8.5704,8.5704,34500.0
2009-02-13 14:50:00,12.31,12.36,12.24,12.28,39800.0,8.5704,8.6052,8.5217,8.5495,39800.0
2009-02-13 15:00:00,12.28,12.34,12.2,12.22,37200.0,8.5495,8.5913,8.4938,8.5077,37200.0
2009-02-13 15:10:00,12.23,12.24,12.15,12.22,29900.0,8.5147,8.5217,8.459,8.5077,29900.0
2009-02-13 15:20:00,12.22,12.28,12.2,12.25,32200.0,8.5077,8.5495,8.4938,8.5286,32200.0
2009-02-13 15:30:00,12.26,12.37,12.23,12.25,58600.0,8.5356,8.6122,8.5147,8.5286,58600.0
2009-02-13 15:40:00,12.23,12.27,12.18,12.25,79700.0,8.5147,8.5425,8.4799,8.5286,79700.0
2009-02-13 15:50:00,12.24,12.24,12.18,12.19,61700.0,8.5217,8.5217,8.4799,8.4868,61700.0
2009-02-17 09:30:00,11.88,11.88,11.66,11.7,13400.0,8.271,8.271,8.1178,8.1457,13400.0
2009-02-17 09:40:00,11.7,11.99,11.65,11.67,18500.0,8.1457,8.3476,8.1109,8.1248,18500.0
2009-02-17 09:50:00,11.69,11.79,11.66,11.7,51700.0,8.1387,8.2084,8.1178,8.1457,51700.0
2009-02-17 10:00:00,11.69,11.8,11.69,11.78,21400.0,8.1387,8.2153,8.1387,8.2014,21400.0
2009-02-17 10:10:00,11.78,11.8,11.71,11.71,10700.0,8.2014,8.2153,8.1527,8.1527,10700.0
2009-02-17 10:20:00,11.71,11.72,11.62,11.64,13500.0,8.1527,8.1596,8.09,8.1039,13500.0
2009-02-17 10:30:00,11.66,11.77,11.66,11.77,22000.0,8.1178,8.1944,8.1178,8.1944,22000.0
2009-02-17 10:40:00,11.78,11.86,11.75,11.85,42000.0,8.2014,8.2571,8.1805,8.2501,42000.0
2009-02-17 10:50:00,11.84,11.98,11.84,11.93,74800.0,8.2432,8.3406,8.2432,8.3058,74800.0
2009-02-17 11:00:00,11.91,11.93,11.89,11.93,29900.0,8.2919,8.3058,8.278,8.3058,29900.0
2009-02-17 11:10:00,11.93,11.96,11.9,11.92,14000.0,8.3058,8.3267,8.2849,8.2989,14000.0
2009-02-17 11:20:00,11.91,11.96,11.89,11.95,38600.0,8.2919,8.3267,8.278,8.3198,38600.0
2009-02-17 11:30:00,11.95,11.95,11.9,11.9,23500.0,8.3198,8.3198,8.2849,8.2849,23500.0
2009-02-17 11:40:00,11.9,11.94,11.89,11.94,14800.0,8.2849,8.3128,8.278,8.3128,14800.0
2009-02-17 11:50:00,11.95,11.98,11.89,11.9,21000.0,8.3198,8.3406,8.278,8.2849,21000.0
2009-02-17 12:00:00,11.91,11.98,11.9,11.93,13000.0,8.2919,8.3406,8.2849,8.3058,13000.0
2009-02-17 12:10:00,11.93,11.94,11.9,11.91,13700.0,8.3058,8.3128,8.2849,8.2919,13700.0
2009-02-17 12:20:00,11.9,11.96,11.9,11.94,39400.0,8.2849,8.3267,8.2849,8.3128,39400.0
2009-02-17 12:30:00,11.95,11.95,11.9,11.91,15800.0,8.3198,8.3198,8.2849,8.2919,15800.0
2009-02-17 12:40:00,11.91,11.94,11.9,11.91,23700.0,8.2919,8.3128,8.2849,8.2919,23700.0
2009-02-17 12:50:00,11.91,11.93,11.9,11.93,31800.0,8.2919,8.3058,8.2849,8.3058,31800.0
2009-02-17 13:00:00,11.94,11.94,11.89,11.91,27900.0,8.3128,8.3128,8.278,8.2919,27900.0
2009-02-17 13:10:00,11.92,11.93,11.89,11.91,26900.0,8.2989,8.3058,8.278,8.2919,26900.0
2009-02-17 13:20:00,11.9,11.9,11.79,11.82,34700.0,8.2849,8.2849,8.2084,8.2292,34700.0
2009-02-17 13:30:00,11.82,11.86,11.77,11.82,17100.0,8.2292,8.2571,8.1944,8.2292,17100.0
2009-02-17 13:40:00,11.82,11.93,11.82,11.88,48300.0,8.2292,8.3058,8.2292,8.271,48300.0
2009-02-17 13:50:00,11.89,11.93,11.87,11.89,45700.0,8.278,8.3058,8.2641,8.278,45700.0
2009-02-17 14:00:00,11.89,11.93,11.8,11.9,22300.0,8.278,8.3058,8.2153,8.2849,22300.0
2009-02-17 14:10:00,11.9,11.91,11.87,11.89,14000.0,8.2849,8.2919,8.2641,8.278,14000.0
2009-02-17 14:20:00,11.88,11.91,11.82,11.82,19900.0,8.271,8.2919,8.2292,8.2292,19900.0
2009-02-17 14:30:00,11.82,11.91,11.82,11.87,24900.0,8.2292,8.2919,8.2292,8.2641,24900.0
2009-02-17 14:40:00,11.87,11.89,11.82,11.83,26600.0,8.2641,8.278,8.2292,8.2362,26600.0
2009-02-17 14:50:00,11.84,11.93,11.84,11.93,49500.0,8.2432,8.3058,8.2432,8.3058,49500.0
2009-02-17 15:00:00,11.93,11.97,11.88,11.94,65500.0,8.3058,8.3337,8.271,8.3128,65500.0
2009-02-17 15:10:00,11.93,11.98,11.88,11.91,48000.0,8.3058,8.3406,8.271,8.2919,48000.0
2009-02-17 15:20:00,11.9,11.97,11.85,11.94,51900.0,8.2849,8.3337,8.2501,8.3128,51900.0
2009-02-17 15:30:00,11.93,12.11,11.93,12.03,86200.0,8.3058,8.4311,8.3058,8.3754,86200.0
2009-02-17 15:40:00,12.03,12.06,11.95,11.98,90000.0,8.3754,8.3963,8.3198,8.3406,90000.0
2009-02-17 15:50:00,11.98,12.02,11.93,11.93,108800.0,8.3406,8.3685,8.3058,8.3058,108800.0
2009-02-18 09:30:00,11.96,12.14,11.75,11.75,43600.0,8.3267,8.452,8.1805,8.1805,43600.0
2009-02-18 09:40:00,11.76,11.94,11.75,11.85,35700.0,8.1875,8.3128,8.1805,8.2501,35700.0
2009-02-18 09:50:00,11.85,11.91,11.7,11.7,33700.0,8.2501,8.2919,8.1457,8.1457,33700.0
2009-02-18 10:00:00,11.7,11.74,11.6,11.6,50100.0,8.1457,8.1735,8.0761,8.0761,50100.0
2009-02-18 10:10:00,11.6,11.63,11.55,11.57,41300.0,8.0761,8.097,8.0413,8.0552,41300.0
2009-02-18 10:20:00,11.55,11.61,11.55,11.57,19200.0,8.0413,8.083,8.0413,8.0552,19200.0
2009-02-18 10:30:00,11.56,11.65,11.55,11.62,69000.0,8.0482,8.1109,8.0413,8.09,69000.0
2009-02-18 10:40:00,11.62,11.74,11.62,11.66,35900.0,8.09,8.1735,8.09,8.1178,35900.0
2009-02-18 10:50:00,11.65,11.77,11.64,11.71,31600.0,8.1109,8.1944,8.1039,8.1527,31600.0
2009-02-18 11:00:00,11.69,11.71,11.65,11.69,29900.0,8.1387,8.1527,8.1109,8.1387,29900.0
2009-02-18 11:10:00,11.7,11.71,11.65,11.69,60700.0,8.1457,8.1527,8.1109,8.1387,60700.0
2009-02-18 11:20:00,11.69,11.72,11.68,11.69,64700.0,8.1387,8.1596,8.1318,8.1387,64700.0
2009-02-18 11:30:00,11.69,11.75,11.67,11.75,25000.0,8.1387,8.1805,8.1248,8.1805,25000.0
2009-02-18 11:40:00,11.75,11.83,11.73,11.74,40400.0,8.1805,8.2362,8.1666,8.1735,40400.0
2009-02-18 11:50:00,11.73,11.84,11.72,11.76,37400.0,8.1666,8.2432,8.1596,8.1875,37400.0
2009-02-18 12:00:00,11.76,11.87,11.74,11.86,18700.0,8.1875,8.2641,8.1735,8.2571,18700.0
2009-02-18 12:10:00,11.86,11.88,11.76,11.76,14400.0,8.2571,8.271,8.1875,8.1875,14400.0
2009-02-18 12:20:00,11.76,11.78,11.71,11.73,14400.0,8.1875,8.2014,8.1527,8.1666,14400.0
2009-02-18 12:30:00,11.73,11.77,11.65,11.65,16900.0,8.1666,8.1944,8.1109,8.1109,16900.0
2009-02-18 12:40:00,11.66,11.68,11.63,11.63,9200.0,8.1178,8.1318,8.097,8.097,9200.0
2009-02-18 12:50:00,11.63,11.74,11.61,11.69,15700.0,8.097,8.1735,8.083,8.1387,15700.0
2009-02-18 13:00:00,11.7,11.78,11.67,11.7,22600.0,8.1457,8.2014,8.1248,8.1457,22600.0
2009-02-18 13:10:00,11.69,11.74,11.66,11.66,15300.0,8.1387,8.1735,8.1178,8.1178,15300.0
2009-02-18 13:20:00,11.65,11.71,11.64,11.67,14200.0,8.1109,8.1527,8.1039,8.1248,14200.0
2009-02-18 13:30:00,11.66,11.69,11.61,11.61,13300.0,8.1178,8.1387,8.083,8.083,13300.0
2009-02-18 13:40:00,11.61,11.62,11.54,11.55,23700.0,8.083,8.09,8.0343,8.0413,23700.0
2009-02-18 13:50:00,11.54,11.61,11.5,11.6,21100.0,8.0343,8.083,8.0065,8.0761,21100.0
2009-02-18 14:00:00,11.61,11.66,11.56,11.65,42300.0,8.083,8.1178,8.0482,8.1109,42300.0
2009-02-18 14:10:00,11.65,11.68,11.64,11.66,60300.0,8.1109,8.1318,8.1039,8.1178,60300.0
2009-02-18 14:20:00,11.65,11.75,11.64,11.65,57700.0,8.1109,8.1805,8.1039,8.1109,57700.0
2009-02-18 14:30:00,11.66,11.72,11.6,11.63,29800.0,8.1178,8.1596,8.0761,8.097,29800.0
2009-02-18 14:40:00,11.62,11.66,11.58,11.65,39500.0,8.09,8.1178,8.0622,8.1109,39500.0
2009-02-18 14:50:00,11.65,11.76,11.65,11.75,50700.0,8.1109,8.1875,8.1109,8.1805,50700.0
2009-02-18 15:00:00,11.75,11.81,11.63,11.63,64700.0,8.1805,8.2223,8.097,8.097,64700.0
2009-02-18 15:10:00,11.63,11.75,11.63,11.7,43800.0,8.097,8.1805,8.097,8.1457,43800.0
2009-02-18 15:20:00,11.7,11.77,11.62,11.64,50000.0,8.1457,8.1944,8.09,8.1039,50000.0
2009-02-18 15:30:00,11.64,11.7,11.6,11.66,35500.0,8.1039,8.1457,8.0761,8.1178,35500.0
2009-02-18 15:40:00,11.66,11.72,11.63,11.66,36700.0,8.1178,8.1596,8.097,8.1178,36700.0
2009-02-18 15:50:00,11.67,11.73,11.65,11.67,72100.0,8.1248,8.1666,8.1109,8.1248,72100.0
2009-02-19 09:30:00,11.85,12.15,11.85,12.09,26100.0,8.2501,8.459,8.2501,8.4172,26100.0
2009-02-19 09:40:00,12.06,12.11,11.95,11.96,31900.0,8.3963,8.4311,8.3198,8.3267,31900.0
2009-02-19 09:50:00,11.96,12.01,11.88,11.99,18700.0,8.3267,8.3615,8.271,8.3476,18700.0
2009-02-19 10:00:00,11.98,11.99,11.85,11.9,27700.0,8.3406,8.3476,8.2501,8.2849,27700.0
2009-02-19 10:10:00,11.89,11.9,11.75,11.76,14300.0,8.278,8.2849,8.1805,8.1875,14300.0
2009-02-19 10:20:00,11.77,11.79,11.73,11.79,14800.0,8.1944,8.2084,8.1666,8.2084,14800.0
2009-02-19 10:30:00,11.79,11.8,11.64,11.67,48600.0,8.2084,8.2153,8.1039,8.1248,48600.0
2009-02-19 10:40:00,11.68,11.73,11.66,11.72,11300.0,8.1318,8.1666,8.1178,8.1596,11300.0
2009-02-19 10:50:00,11.73,11.73,11.66,11.66,11200.0,8.1666,8.1666,8.1178,8.1178,11200.0
2009-02-19 11:00:00,11.67,11.8,11.66,11.8,19000.0,8.1248,8.2153,8.1178,8.2153,19000.0
2009-02-19 11:10:00,11.79,11.8,11.77,11.77,8400.0,8.2084,8.2153,8.1944,8.1944,8400.0
2009-02-19 11:20:00,11.77,11.78,11.69,11.73,8900.0,8.1944,8.2014,8.1387,8.1666,8900.0
2009-02-19 11:30:00,11.72,11.73,11.66,11.66,18600.0,8.1596,8.1666,8.1178,8.1178,18600.0
2009-02-19 11:40:00,11.67,11.67,11.58,11.59,16500.0,8.1248,8.1248,8.0622,8.0691,16500.0
2009-02-19 11:50:00,11.58,11.59,11.54,11.55,11900.0,8.0622,8.0691,8.0343,8.0413,11900.0
2009-02-19 12:00:00,11.55,11.56,11.48,11.56,21800.0,8.0413,8.0482,7.9925,8.0482,21800.0
2009-02-19 12:10:00,11.56,11.56,11.43,11.52,24000.0,8.0482,8.0482,7.9577,8.0204,24000.0
2009-02-19 12:20:00,11.52,11.56,11.51,11.52,10300.0,8.0204,8.0482,8.0134,8.0204,10300.0
2009-02-19 12:30:00,11.52,11.59,11.51,11.58,14800.0,8.0204,8.0691,8.0134,8.0622,14800.0
2009-02-19 12:40:00,11.58,11.62,11.57,11.61,8300.0,8.0622,8.09,8.0552,8.083,8300.0
2009-02-19 12:50:00,11.6,11.65,11.6,11.63,7500.0,8.0761,8.1109,8.0761,8.097,7500.0
2009-02-19 13:00:00,11.63,11.69,11.58,11.69,13400.0,8.097,8.1387,8.0622,8.1387,13400.0
2009-02-19 13:10:00,11.68,11.76,11.67,11.72,17100.0,8.1318,8.1875,8.1248,8.1596,17100.0
2009-02-19 13:20:00,11.73,11.78,11.7,11.77,13100.0,8.1666,8.2014,8.1457,8.1944,13100.0
2009-02-19 13:30:00,11.77,11.78,11.74,11.76,24800.0,8.1944,8.2014,8.1735,8.1875,24800.0
2009-02-19 13:40:00,11.75,11.76,11.74,11.75,18400.0,8.1805,8.1875,8.1735,8.1805,18400.0
2009-02-19 13:50:00,11.75,11.76,11.72,11.74,21000.0,8.1805,8.1875,8.1596,8.1735,21000.0
2009-02-19 14:00:00,11.74,11.77,11.72,11.77,34500.0,8.1735,8.1944,8.1596,8.1944,34500.0
2009-02-19 14:10:00,11.76,11.77,11.69,11.69,17200.0,8.1875,8.1944,8.1387,8.1387,17200.0
2009-02-19 14:20:00,11.68,11.71,11.67,11.71,16900.0,8.1318,8.1527,8.1248,8.1527,16900.0
2009-02-19 14:30:00,11.7,11.7,11.66,11.69,20900.0,8.1457,8.1457,8.1178,8.1387,20900.0
2009-02-19 14:40:00,11.69,11.69,11.6,11.6,21000.0,8.1387,8.1387,8.0761,8.0761,21000.0
2009-02-19 14:50:00,11.6,11.68,11.6,11.62,20300.0,8.0761,8.1318,8.0761,8.09,20300.0
2009-02-19 15:00:00,11.63,11.66,11.59,11.61,23100.0,8.097,8.1178,8.0691,8.083,23100.0
2009-02-19 15:10:00,11.61,11.61,11.53,11.55,29700.0,8.083,8.083,8.0273,8.0413,29700.0
2009-02-19 15:20:00,11.55,11.64,11.53,11.6,40100.0,8.0413,8.1039,8.0273,8.0761,40100.0
2009-02-19 15:30:00,11.61,11.61,11.49,11.5,43700.0,8.083,8.083,7.9995,8.0065,43700.0
2009-02-19 15:40:00,11.5,11.62,11.49,11.58,59700.0,8.0065,8.09,7.9995,8.0622,59700.0
2009-02-19 15:50:00,11.58,11.61,11.5,11.54,72100.0,8.0622,8.083,8.0065,8.0343,72100.0
2009-02-20 09:30:00,11.27,11.63,11.27,11.62,23400.0,7.8463,8.097,7.8463,8.09,23400.0
2009-02-20 09:40:00,11.58,11.59,11.42,11.5,30500.0,8.0622,8.0691,7.9508,8.0065,30500.0
2009-02-20 09:50:00,11.49,11.7,11.49,11.59,25500.0,7.9995,8.1457,7.9995,8.0691,25500.0
2009-02-20 10:00:00,11.61,11.79,11.51,11.68,52900.0,8.083,8.2084,8.0134,8.1318,52900.0
2009-02-20 10:10:00,11.68,11.78,11.67,11.76,47300.0,8.1318,8.2014,8.1248,8.1875,47300.0
2009-02-20 10:20:00,11.76,11.88,11.73,11.88,55600.0,8.1875,8.271,8.1666,8.271,55600.0
2009-02-20 10:30:00,11.88,11.97,11.83,11.96,77500.0,8.271,8.3337,8.2362,8.3267,77500.0
2009-02-20 10:40:00,11.97,12.07,11.97,12.01,91800.0,8.3337,8.4033,8.3337,8.3615,91800.0
2009-02-20 10:50:00,12.01,12.01,11.9,11.95,33000.0,8.3615,8.3615,8.2849,8.3198,33000.0
2009-02-20 11:00:00,11.95,11.95,11.74,11.75,33400.0,8.3198,8.3198,8.1735,8.1805,33400.0
2009-02-20 11:10:00,11.76,11.77,11.64,11.66,38300.0,8.1875,8.1944,8.1039,8.1178,38300.0
2009-02-20 11:20:00,11.65,11.69,11.63,11.63,38600.0,8.1109,8.1387,8.097,8.097,38600.0
2009-02-20 11:30:00,11.63,11.7,11.6,11.7,40900.0,8.097,8.1457,8.0761,8.1457,40900.0
2009-02-20 11:40:00,11.7,11.72,11.65,11.69,24300.0,8.1457,8.1596,8.1109,8.1387,24300.0
2009-02-20 11:50:00,11.67,11.71,11.65,11.68,19200.0,8.1248,8.1527,8.1109,8.1318,19200.0
2009-02-20 12:00:00,11.68,11.74,11.67,11.74,22800.0,8.1318,8.1735,8.1248,8.1735,22800.0
2009-02-20 12:10:00,11.75,11.76,11.68,11.73,37300.0,8.1805,8.1875,8.1318,8.1666,37300.0
2009-02-20 12:20:00,11.73,11.75,11.64,11.66,35100.0,8.1666,8.1805,8.1039,8.1178,35100.0
2009-02-20 12:30:00,11.66,11.76,11.66,11.75,36500.0,8.1178,8.1875,8.1178,8.1805,36500.0
2009-02-20 12:40:00,11.75,11.76,11.64,11.65,46900.0,8.1805,8.1875,8.1039,8.1109,46900.0
2009-02-20 12:50:00,11.65,11.74,11.65,11.73,37700.0,8.1109,8.1735,8.1109,8.1666,37700.0
2009-02-20 13:00:00,11.73,11.79,11.71,11.76,72200.0,8.1666,8.2084,8.1527,8.1875,72200.0
2009-02-20 13:10:00,11.76,11.79,11.72,11.74,44000.0,8.1875,8.2084,8.1596,8.1735,44000.0
2009-02-20 13:20:00,11.74,11.81,11.74,11.79,37000.0,8.1735,8.2223,8.1735,8.2084,37000.0
2009-02-20 13:30:00,11.79,11.81,11.75,11.81,42100.0,8.2084,8.2223,8.1805,8.2223,42100.0
2009-02-20 13:40:00,11.8,11.83,11.77,11.82,34800.0,8.2153,8.2362,8.1944,8.2292,34800.0
2009-02-20 13:50:00,11.82,12.09,11.81,12.02,195200.0,8.2292,8.4172,8.2223,8.3685,195200.0
2009-02-20 14:00:00,12.02,12.05,11.97,12.05,71700.0,8.3685,8.3894,8.3337,8.3894,71700.0
2009-02-20 14:10:00,12.05,12.27,12.03,12.2,129300.0,8.3894,8.5425,8.3754,8.4938,129300.0
2009-02-20 14:20:00,12.21,12.45,12.15,12.25,117400.0,8.5008,8.6679,8.459,8.5286,117400.0
2009-02-20 14:30:00,12.26,12.35,12.22,12.3,139700.0,8.5356,8.5982,8.5077,8.5634,139700.0
2009-02-20 14:40:00,12.31,12.4,12.26,12.4,144400.0,8.5704,8.633,8.5356,8.633,144400.0
2009-02-20 14:50:00,12.4,12.49,12.39,12.45,193100.0,8.633,8.6957,8.6261,8.6679,193100.0
2009-02-20 15:00:00,12.45,12.47,12.32,12.33,171600.0,8.6679,8.6818,8.5773,8.5843,171600.0
2009-02-20 15:10:00,12.32,12.48,12.27,12.47,207100.0,8.5773,8.6887,8.5425,8.6818,207100.0
2009-02-20 15:20:00,12.47,12.49,12.34,12.38,141700.0,8.6818,8.6957,8.5913,8.6191,141700.0
2009-02-20 15:30:00,12.38,12.43,12.31,12.39,102100.0,8.6191,8.6539,8.5704,8.6261,102100.0
2009-02-20 15:40:00,12.38,12.38,12.29,12.32,146100.0,8.6191,8.6191,8.5565,8.5773,146100.0
2009-02-20 15:50:00,12.32,12.39,12.3,12.36,210600.0,8.5773,8.6261,8.5634,8.6052,210600.0
2009-02-23 09:30:00,12.43,12.5,12.33,12.46,64200.0,8.6539,8.7027,8.5843,8.6748,64200.0
2009-02-23 09:40:00,12.46,12.55,12.23,12.24,55000.0,8.6748,8.7375,8.5147,8.5217,55000.0
2009-02-23 09:50:00,12.24,12.29,12.11,12.18,51500.0,8.5217,8.5565,8.4311,8.4799,51500.0
2009-02-23 10:00:00,12.14,12.22,12.0,12.04,55800.0,8.452,8.5077,8.3546,8.3824,55800.0
2009-02-23 10:10:00,12.05,12.12,11.9,11.92,50100.0,8.3894,8.4381,8.2849,8.2989,50100.0
2009-02-23 10:20:00,11.92,11.95,11.88,11.94,32200.0,8.2989,8.3198,8.271,8.3128,32200.0
2009-02-23 10:30:00,11.95,11.96,11.73,11.81,66000.0,8.3198,8.3267,8.1666,8.2223,66000.0
2009-02-23 10:40:00,11.8,11.87,11.78,11.87,38700.0,8.2153,8.2641,8.2014,8.2641,38700.0
2009-02-23 10:50:00,11.87,11.91,11.74,11.74,37200.0,8.2641,8.2919,8.1735,8.1735,37200.0
2009-02-23 11:00:00,11.74,11.82,11.68,11.73,40200.0,8.1735,8.2292,8.1318,8.1666,40200.0
2009-02-23 11:10:00,11.73,11.82,11.66,11.66,20900.0,8.1666,8.2292,8.1178,8.1178,20900.0
2009-02-23 11:20:00,11.66,11.72,11.62,11.7,39900.0,8.1178,8.1596,8.09,8.1457,39900.0
2009-02-23 11:30:00,11.69,11.75,11.66,11.72,37400.0,8.1387,8.1805,8.1178,8.1596,37400.0
2009-02-23 11:40:00,11.71,11.78,11.68,11.73,27500.0,8.1527,8.2014,8.1318,8.1666,27500.0
2009-02-23 11:50:00,11.72,11.75,11.69,11.73,26600.0,8.1596,8.1805,8.1387,8.1666,26600.0
2009-02-23 12:00:00,11.72,11.75,11.7,11.72,24500.0,8.1596,8.1805,8.1457,8.1596,24500.0
2009-02-23 12:10:00,11.71,11.8,11.71,11.8,25500.0,8.1527,8.2153,8.1527,8.2153,25500.0
2009-02-23 12:20:00,11.79,11.81,11.77,11.79,30200.0,8.2084,8.2223,8.1944,8.2084,30200.0
2009-02-23 12:30:00,11.79,11.79,11.68,11.7,29900.0,8.2084,8.2084,8.1318,8.1457,29900.0
2009-02-23 12:40:00,11.69,11.72,11.69,11.7,25300.0,8.1387,8.1596,8.1387,8.1457,25300.0
2009-02-23 12:50:00,11.7,11.73,11.67,11.67,56600.0,8.1457,8.1666,8.1248,8.1248,56600.0
2009-02-23 13:00:00,11.66,11.76,11.66,11.75,32500.0,8.1178,8.1875,8.1178,8.1805,32500.0
2009-02-23 13:10:00,11.75,11.79,11.73,11.76,20700.0,8.1805,8.2084,8.1666,8.1875,20700.0
2009-02-23 13:20:00,11.75,11.78,11.73,11.74,23500.0,8.1805,8.2014,8.1666,8.1735,23500.0
2009-02-23 13:30:00,11.73,11.76,11.68,11.72,41400.0,8.1666,8.1875,8.1318,8.1596,41400.0
2009-02-23 13:40:00,11.72,11.77,11.72,11.74,21100.0,8.1596,8.1944,8.1596,8.1735,21100.0
2009-02-23 13:50:00,11.73,11.75,11.7,11.72,34200.0,8.1666,8.1805,8.1457,8.1596,34200.0
2009-02-23 14:00:00,11.71,11.79,11.66,11.73,58300.0,8.1527,8.2084,8.1178,8.1666,58300.0
2009-02-23 14:10:00,11.73,11.88,11.73,11.85,26200.0,8.1666,8.271,8.1666,8.2501,26200.0
2009-02-23 14:20:00,11.84,11.91,11.81,11.83,87700.0,8.2432,8.2919,8.2223,8.2362,87700.0
2009-02-23 14:30:00,11.82,11.83,11.7,11.73,61200.0,8.2292,8.2362,8.1457,8.1666,61200.0
2009-02-23 14:40:00,11.72,11.75,11.61,11.64,80800.0,8.1596,8.1805,8.083,8.1039,80800.0
2009-02-23 14:50:00,11.64,11.68,11.53,11.59,61600.0,8.1039,8.1318,8.0273,8.0691,61600.0
2009-02-23 15:00:00,11.56,11.66,11.53,11.63,99200.0,8.0482,8.1178,8.0273,8.097,99200.0
2009-02-23 15:10:00,11.63,11.68,11.59,11.6,76200.0,8.097,8.1318,8.0691,8.0761,76200.0
2009-02-23 15:20:00,11.6,11.71,11.52,11.62,107700.0,8.0761,8.1527,8.0204,8.09,107700.0
2009-02-23 15:30:00,11.62,11.72,11.56,11.57,69000.0,8.09,8.1596,8.0482,8.0552,69000.0
2009-02-23 15:40:00,11.57,11.61,11.5,11.5,117400.0,8.0552,8.083,8.0065,8.0065,117400.0
2009-02-23 15:50:00,11.5,11.57,11.47,11.5,132300.0,8.0065,8.0552,7.9856,8.0065,132300.0
2009-02-24 09:30:00,11.62,11.85,11.46,11.79,51900.0,8.09,8.2501,7.9786,8.2084,51900.0
2009-02-24 09:40:00,11.79,11.96,11.73,11.88,30100.0,8.2084,8.3267,8.1666,8.271,30100.0
2009-02-24 09:50:00,11.88,11.89,11.73,11.73,47200.0,8.271,8.278,8.1666,8.1666,47200.0
2009-02-24 10:00:00,11.73,11.73,11.58,11.64,58100.0,8.1666,8.1666,8.0622,8.1039,58100.0
2009-02-24 10:10:00,11.62,11.64,11.57,11.58,34100.0,8.09,8.1039,8.0552,8.0622,34100.0
2009-02-24 10:20:00,11.58,11.71,11.56,11.68,39300.0,8.0622,8.1527,8.0482,8.1318,39300.0
2009-02-24 10:30:00,11.68,11.81,11.68,11.74,45900.0,8.1318,8.2223,8.1318,8.1735,45900.0
2009-02-24 10:40:00,11.74,11.82,11.65,11.81,33300.0,8.1735,8.2292,8.1109,8.2223,33300.0
2009-02-24 10:50:00,11.82,11.89,11.82,11.85,49000.0,8.2292,8.278,8.2292,8.2501,49000.0
2009-02-24 11:00:00,11.86,11.87,11.82,11.82,26300.0,8.2571,8.2641,8.2292,8.2292,26300.0
2009-02-24 11:10:00,11.81,11.84,11.8,11.8,21600.0,8.2223,8.2432,8.2153,8.2153,21600.0
2009-02-24 11:20:00,11.8,11.81,11.71,11.74,26400.0,8.2153,8.2223,8.1527,8.1735,26400.0
2009-02-24 11:30:00,11.74,11.74,11.7,11.7,17700.0,8.1735,8.1735,8.1457,8.1457,17700.0
2009-02-24 11:40:00,11.7,11.75,11.64,11.65,28200.0,8.1457,8.1805,8.1039,8.1109,28200.0
2009-02-24 11:50:00,11.64,11.75,11.64,11.73,40400.0,8.1039,8.1805,8.1039,8.1666,40400.0
2009-02-24 12:00:00,11.73,11.79,11.72,11.74,29600.0,8.1666,8.2084,8.1596,8.1735,29600.0
2009-02-24 12:10:00,11.74,11.74,11.7,11.73,20600.0,8.1735,8.1735,8.1457,8.1666,20600.0
2009-02-24 12:20:00,11.74,11.76,11.71,11.74,15100.0,8.1735,8.1875,8.1527,8.1735,15100.0
2009-02-24 12:30:00,11.75,11.84,11.75,11.8,15800.0,8.1805,8.2432,8.1805,8.2153,15800.0
2009-02-24 12:40:00,11.8,11.81,11.76,11.78,36000.0,8.2153,8.2223,8.1875,8.2014,36000.0
2009-02-24 12:50:00,11.79,11.81,11.73,11.8,30500.0,8.2084,8.2223,8.1666,8.2153,30500.0
2009-02-24 13:00:00,11.8,11.91,11.78,11.89,29500.0,8.2153,8.2919,8.2014,8.278,29500.0
2009-02-24 13:10:00,11.89,11.9,11.79,11.8,20900.0,8.278,8.2849,8.2084,8.2153,20900.0
2009-02-24 13:20:00,11.79,12.0,11.79,11.96,33400.0,8.2084,8.3546,8.2084,8.3267,33400.0
2009-02-24 13:30:00,11.99,12.09,11.97,12.09,55200.0,8.3476,8.4172,8.3337,8.4172,55200.0
2009-02-24 13:40:00,12.09,12.16,12.02,12.05,41800.0,8.4172,8.466,8.3685,8.3894,41800.0
2009-02-24 13:50:00,12.05,12.12,12.05,12.12,19900.0,8.3894,8.4381,8.3894,8.4381,19900.0
2009-02-24 14:00:00,12.12,12.13,12.06,12.08,36200.0,8.4381,8.4451,8.3963,8.4103,36200.0
2009-02-24 14:10:00,12.07,12.13,12.0,12.11,36600.0,8.4033,8.4451,8.3546,8.4311,36600.0
2009-02-24 14:20:00,12.12,12.19,12.08,12.18,37400.0,8.4381,8.4868,8.4103,8.4799,37400.0
2009-02-24 14:30:00,12.18,12.18,12.04,12.08,61700.0,8.4799,8.4799,8.3824,8.4103,61700.0
2009-02-24 14:40:00,12.09,12.09,12.0,12.04,43600.0,8.4172,8.4172,8.3546,8.3824,43600.0
2009-02-24 14:50:00,12.04,12.14,11.99,12.06,66100.0,8.3824,8.452,8.3476,8.3963,66100.0
2009-02-24 15:00:00,12.06,12.13,12.06,12.12,24000.0,8.3963,8.4451,8.3963,8.4381,24000.0
2009-02-24 15:10:00,12.11,12.17,12.09,12.16,37100.0,8.4311,8.4729,8.4172,8.466,37100.0
2009-02-24 15:20:00,12.16,12.22,12.15,12.15,80500.0,8.466,8.5077,8.459,8.459,80500.0
2009-02-24 15:30:00,12.15,12.16,12.07,12.12,66400.0,8.459,8.466,8.4033,8.4381,66400.0
2009-02-24 15:40:00,12.14,12.16,12.07,12.15,59600.0,8.452,8.466,8.4033,8.459,59600.0
2009-02-24 15:50:00,12.15,12.15,12.07,12.1,84700.0,8.459,8.459,8.4033,8.4242,84700.0
2009-02-25 09:30:00,12.32,12.8,12.14,12.49,249700.0,8.5773,8.9115,8.452,8.6957,249700.0
2009-02-25 09:40:00,12.42,12.47,12.31,12.42,73300.0,8.647,8.6818,8.5704,8.647,73300.0
2009-02-25 09:50:00,12.42,12.51,12.35,12.45,40800.0,8.647,8.7096,8.5982,8.6679,40800.0
2009-02-25 10:00:00,12.45,12.45,12.1,12.18,71800.0,8.6679,8.6679,8.4242,8.4799,71800.0
2009-02-25 10:10:00,12.19,12.3,12.13,12.3,72900.0,8.4868,8.5634,8.4451,8.5634,72900.0
2009-02-25 10:20:00,12.31,12.42,12.22,12.42,54800.0,8.5704,8.647,8.5077,8.647,54800.0
2009-02-25 10:30:00,12.41,12.43,12.17,12.2,71700.0,8.64,8.6539,8.4729,8.4938,71700.0
2009-02-25 10:40:00,12.2,12.2,12.0,12.14,83700.0,8.4938,8.4938,8.3546,8.452,83700.0
2009-02-25 10:50:00,12.14,12.21,12.13,12.21,23200.0,8.452,8.5008,8.4451,8.5008,23200.0
2009-02-25 11:00:00,12.22,12.35,12.21,12.35,35500.0,8.5077,8.5982,8.5008,8.5982,35500.0
2009-02-25 11:10:00,12.34,12.36,12.29,12.33,34900.0,8.5913,8.6052,8.5565,8.5843,34900.0
2009-02-25 11:20:00,12.32,12.43,12.32,12.42,34400.0,8.5773,8.6539,8.5773,8.647,34400.0
2009-02-25 11:30:00,12.42,12.43,12.34,12.36,36700.0,8.647,8.6539,8.5913,8.6052,36700.0
2009-02-25 11:40:00,12.34,12.56,12.34,12.49,30900.0,8.5913,8.7444,8.5913,8.6957,30900.0
2009-02-25 11:50:00,12.48,12.49,12.29,12.29,33500.0,8.6887,8.6957,8.5565,8.5565,33500.0
2009-02-25 12:00:00,12.28,12.35,12.28,12.32,26400.0,8.5495,8.5982,8.5495,8.5773,26400.0
2009-02-25 12:10:00,12.33,12.33,12.27,12.3,39300.0,8.5843,8.5843,8.5425,8.5634,39300.0
2009-02-25 12:20:00,12.3,12.33,12.26,12.29,31400.0,8.5634,8.5843,8.5356,8.5565,31400.0
2009-02-25 12:30:00,12.3,12.32,12.27,12.27,23300.0,8.5634,8.5773,8.5425,8.5425,23300.0
2009-02-25 12:40:00,12.27,12.28,12.17,12.22,26600.0,8.5425,8.5495,8.4729,8.5077,26600.0
2009-02-25 12:50:00,12.22,12.24,12.16,12.22,29900.0,8.5077,8.5217,8.466,8.5077,29900.0
2009-02-25 13:00:00,12.23,12.34,12.19,12.29,38800.0,8.5147,8.5913,8.4868,8.5565,38800.0
2009-02-25 13:10:00,12.29,12.31,12.24,12.25,39200.0,8.5565,8.5704,8.5217,8.5286,39200.0
2009-02-25 13:20:00,12.25,12.29,12.2,12.27,35600.0,8.5286,8.5565,8.4938,8.5425,35600.0
2009-02-25 13:30:00,12.27,12.42,12.27,12.39,27000.0,8.5425,8.647,8.5425,8.6261,27000.0
2009-02-25 13:40:00,12.39,12.49,12.39,12.49,33300.0,8.6261,8.6957,8.6261,8.6957,33300.0
2009-02-25 13:50:00,12.5,12.54,12.4,12.5,94700.0,8.7027,8.7305,8.633,8.7027,94700.0
2009-02-25 14:00:00,12.5,12.54,12.27,12.34,58700.0,8.7027,8.7305,8.5425,8.5913,58700.0
2009-02-25 14:10:00,12.36,12.39,12.24,12.28,80300.0,8.6052,8.6261,8.5217,8.5495,80300.0
2009-02-25 14:20:00,12.28,12.4,12.23,12.36,60100.0,8.5495,8.633,8.5147,8.6052,60100.0
2009-02-25 14:30:00,12.38,12.41,12.29,12.33,56900.0,8.6191,8.64,8.5565,8.5843,56900.0
2009-02-25 14:40:00,12.33,12.48,12.32,12.43,33400.0,8.5843,8.6887,8.5773,8.6539,33400.0
2009-02-25 14:50:00,12.43,12.5,12.39,12.44,61700.0,8.6539,8.7027,8.6261,8.6609,61700.0
2009-02-25 15:00:00,12.44,12.67,12.39,12.58,80700.0,8.6609,8.821,8.6261,8.7584,80700.0
2009-02-25 15:10:00,12.59,12.76,12.57,12.71,104400.0,8.7653,8.8837,8.7514,8.8489,104400.0
2009-02-25 15:20:00,12.71,12.8,12.71,12.71,81200.0,8.8489,8.9115,8.8489,8.8489,81200.0
2009-02-25 15:30:00,12.7,12.73,12.62,12.62,98800.0,8.8419,8.8628,8.7862,8.7862,98800.0
2009-02-25 15:40:00,12.62,12.64,12.5,12.51,185800.0,8.7862,8.8001,8.7027,8.7096,185800.0
2009-02-25 15:50:00,12.51,12.52,12.38,12.43,140600.0,8.7096,8.7166,8.6191,8.6539,140600.0
2009-02-26 09:30:00,12.77,12.77,12.3,12.34,61300.0,8.8906,8.8906,8.5634,8.5913,61300.0
2009-02-26 09:40:00,12.33,12.46,12.28,12.31,44900.0,8.5843,8.6748,8.5495,8.5704,44900.0
2009-02-26 09:50:00,12.32,12.62,12.32,12.62,40900.0,8.5773,8.7862,8.5773,8.7862,40900.0
2009-02-26 10:00:00,12.61,12.71,12.51,12.6,25200.0,8.7793,8.8489,8.7096,8.7723,25200.0
2009-02-26 10:10:00,12.61,12.67,12.51,12.61,20900.0,8.7793,8.821,8.7096,8.7793,20900.0
2009-02-26 10:20:00,12.63,12.82,12.63,12.73,40200.0,8.7932,8.9255,8.7932,8.8628,40200.0
2009-02-26 10:30:00,12.74,12.76,12.62,12.75,14400.0,8.8698,8.8837,8.7862,8.8767,14400.0
2009-02-26 10:40:00,12.74,12.82,12.7,12.75,24100.0,8.8698,8.9255,8.8419,8.8767,24100.0
2009-02-26 10:50:00,12.75,12.76,12.63,12.67,19800.0,8.8767,8.8837,8.7932,8.821,19800.0
2009-02-26 11:00:00,12.69,12.7,12.53,12.56,17500.0,8.8349,8.8419,8.7236,8.7444,17500.0
2009-02-26 11:10:00,12.55,12.66,12.53,12.63,20600.0,8.7375,8.8141,8.7236,8.7932,20600.0
2009-02-26 11:20:00,12.61,12.75,12.61,12.7,17700.0,8.7793,8.8767,8.7793,8.8419,17700.0
2009-02-26 11:30:00,12.7,12.75,12.7,12.74,9800.0,8.8419,8.8767,8.8419,8.8698,9800.0
2009-02-26 11:40:00,12.74,12.75,12.57,12.66,19800.0,8.8698,8.8767,8.7514,8.8141,19800.0
2009-02-26 11:50:00,12.66,12.72,12.65,12.69,11100.0,8.8141,8.8558,8.8071,8.8349,11100.0
2009-02-26 12:00:00,12.71,12.72,12.6,12.61,19600.0,8.8489,8.8558,8.7723,8.7793,19600.0
2009-02-26 12:10:00,12.62,12.65,12.55,12.57,17100.0,8.7862,8.8071,8.7375,8.7514,17100.0
2009-02-26 12:20:00,12.56,12.56,12.4,12.47,29100.0,8.7444,8.7444,8.633,8.6818,29100.0
2009-02-26 12:30:00,12.48,12.54,12.41,12.48,38400.0,8.6887,8.7305,8.64,8.6887,38400.0
2009-02-26 12:40:00,12.5,12.52,12.44,12.52,16100.0,8.7027,8.7166,8.6609,8.7166,16100.0
2009-02-26 12:50:00,12.52,12.58,12.5,12.54,19200.0,8.7166,8.7584,8.7027,8.7305,19200.0
2009-02-26 13:00:00,12.56,12.58,12.46,12.46,10900.0,8.7444,8.7584,8.6748,8.6748,10900.0
2009-02-26 13:10:00,12.45,12.47,12.37,12.44,14200.0,8.6679,8.6818,8.6122,8.6609,14200.0
2009-02-26 13:20:00,12.44,12.54,12.44,12.51,21100.0,8.6609,8.7305,8.6609,8.7096,21100.0
2009-02-26 13:30:00,12.5,12.53,12.44,12.44,14200.0,8.7027,8.7236,8.6609,8.6609,14200.0
2009-02-26 13:40:00,12.44,12.56,12.41,12.5,16100.0,8.6609,8.7444,8.64,8.7027,16100.0
2009-02-26 13:50:00,12.52,12.57,12.48,12.54,23200.0,8.7166,8.7514,8.6887,8.7305,23200.0
2009-02-26 14:00:00,12.52,12.55,12.41,12.42,30800.0,8.7166,8.7375,8.64,8.647,30800.0
2009-02-26 14:10:00,12.44,12.48,12.42,12.47,22200.0,8.6609,8.6887,8.647,8.6818,22200.0
2009-02-26 14:20:00,12.48,12.54,12.45,12.47,18800.0,8.6887,8.7305,8.6679,8.6818,18800.0
2009-02-26 14:30:00,12.47,12.55,12.45,12.52,32700.0,8.6818,8.7375,8.6679,8.7166,32700.0
2009-02-26 14:40:00,12.52,12.54,12.47,12.49,16800.0,8.7166,8.7305,8.6818,8.6957,16800.0
2009-02-26 14:50:00,12.49,12.49,12.31,12.36,39100.0,8.6957,8.6957,8.5704,8.6052,39100.0
2009-02-26 15:00:00,12.36,12.37,12.3,12.34,57200.0,8.6052,8.6122,8.5634,8.5913,57200.0
2009-02-26 15:10:00,12.35,12.36,12.23,12.26,66700.0,8.5982,8.6052,8.5147,8.5356,66700.0
2009-02-26 15:20:00,12.26,12.3,12.2,12.25,52200.0,8.5356,8.5634,8.4938,8.5286,52200.0
2009-02-26 15:30:00,12.26,12.32,12.2,12.32,57100.0,8.5356,8.5773,8.4938,8.5773,57100.0
2009-02-26 15:40:00,12.31,12.37,12.27,12.33,53400.0,8.5704,8.6122,8.5425,8.5843,53400.0
2009-02-26 15:50:00,12.33,12.34,12.22,12.25,62800.0,8.5843,8.5913,8.5077,8.5286,62800.0
2009-02-27 09:30:00,11.97,12.29,11.87,12.13,32400.0,8.3337,8.5565,8.2641,8.4451,32400.0
2009-02-27 09:40:00,12.12,12.19,11.99,12.17,33800.0,8.4381,8.4868,8.3476,8.4729,33800.0
2009-02-27 09:50:00,12.17,12.39,12.12,12.23,35800.0,8.4729,8.6261,8.4381,8.5147,35800.0
2009-02-27 10:00:00,12.23,12.46,12.2,12.21,43500.0,8.5147,8.6748,8.4938,8.5008,43500.0
2009-02-27 10:10:00,12.21,12.3,12.15,12.28,44900.0,8.5008,8.5634,8.459,8.5495,44900.0
2009-02-27 10:20:00,12.28,12.49,12.27,12.29,55600.0,8.5495,8.6957,8.5425,8.5565,55600.0
2009-02-27 10:30:00,12.29,12.4,12.23,12.35,45400.0,8.5565,8.633,8.5147,8.5982,45400.0
2009-02-27 10:40:00,12.34,12.52,12.3,12.44,43700.0,8.5913,8.7166,8.5634,8.6609,43700.0
2009-02-27 10:50:00,12.44,12.53,12.3,12.33,34600.0,8.6609,8.7236,8.5634,8.5843,34600.0
2009-02-27 11:00:00,12.33,12.39,12.24,12.29,35900.0,8.5843,8.6261,8.5217,8.5565,35900.0
2009-02-27 11:10:00,12.29,12.31,12.24,12.29,39800.0,8.5565,8.5704,8.5217,8.5565,39800.0
2009-02-27 11:20:00,12.28,12.42,12.27,12.4,38000.0,8.5495,8.647,8.5425,8.633,38000.0
2009-02-27 11:30:00,12.4,12.48,12.4,12.48,35100.0,8.633,8.6887,8.633,8.6887,35100.0
2009-02-27 11:40:00,12.47,12.67,12.47,12.6,48400.0,8.6818,8.821,8.6818,8.7723,48400.0
2009-02-27 11:50:00,12.6,12.67,12.56,12.64,48600.0,8.7723,8.821,8.7444,8.8001,48600.0
2009-02-27 12:00:00,12.65,12.72,12.65,12.67,36500.0,8.8071,8.8558,8.8071,8.821,36500.0
2009-02-27 12:10:00,12.66,12.73,12.52,12.54,45500.0,8.8141,8.8628,8.7166,8.7305,45500.0
2009-02-27 12:20:00,12.54,12.55,12.47,12.53,32200.0,8.7305,8.7375,8.6818,8.7236,32200.0
2009-02-27 12:30:00,12.53,12.55,12.42,12.42,46300.0,8.7236,8.7375,8.647,8.647,46300.0
2009-02-27 12:40:00,12.42,12.47,12.38,12.44,35200.0,8.647,8.6818,8.6191,8.6609,35200.0
2009-02-27 12:50:00,12.45,12.51,12.42,12.5,33400.0,8.6679,8.7096,8.647,8.7027,33400.0
2009-02-27 13:00:00,12.51,12.57,12.5,12.53,39800.0,8.7096,8.7514,8.7027,8.7236,39800.0
2009-02-27 13:10:00,12.53,12.56,12.39,12.46,41800.0,8.7236,8.7444,8.6261,8.6748,41800.0
2009-02-27 13:20:00,12.47,12.54,12.44,12.5,41900.0,8.6818,8.7305,8.6609,8.7027,41900.0
2009-02-27 13:30:00,12.51,12.6,12.33,12.42,64300.0,8.7096,8.7723,8.5843,8.647,64300.0
2009-02-27 13:40:00,12.41,12.53,12.39,12.49,33300.0,8.64,8.7236,8.6261,8.6957,33300.0
2009-02-27 13:50:00,12.49,12.59,12.46,12.56,38700.0,8.6957,8.7653,8.6748,8.7444,38700.0
2009-02-27 14:00:00,12.55,12.63,12.52,12.56,41200.0,8.7375,8.7932,8.7166,8.7444,41200.0
2009-02-27 14:10:00,12.57,12.58,12.47,12.53,36400.0,8.7514,8.7584,8.6818,8.7236,36400.0
2009-02-27 14:20:00,12.53,12.54,12.36,12.37,45000.0,8.7236,8.7305,8.6052,8.6122,45000.0
2009-02-27 14:30:00,12.38,12.45,12.34,12.41,44500.0,8.6191,8.6679,8.5913,8.64,44500.0
2009-02-27 14:40:00,12.42,12.53,12.41,12.52,51900.0,8.647,8.7236,8.64,8.7166,51900.0
2009-02-27 14:50:00,12.52,12.55,12.45,12.5,48000.0,8.7166,8.7375,8.6679,8.7027,48000.0
2009-02-27 15:00:00,12.5,12.53,12.43,12.46,113400.0,8.7027,8.7236,8.6539,8.6748,113400.0
2009-02-27 15:10:00,12.47,12.47,12.34,12.35,78100.0,8.6818,8.6818,8.5913,8.5982,78100.0
2009-02-27 15:20:00,12.36,12.44,12.31,12.35,130100.0,8.6052,8.6609,8.5704,8.5982,130100.0
2009-02-27 15:30:00,12.34,12.48,12.31,12.37,84100.0,8.5913,8.6887,8.5704,8.6122,84100.0
2009-02-27 15:40:00,12.36,12.46,12.33,12.4,85900.0,8.6052,8.6748,8.5843,8.633,85900.0
2009-02-27 15:50:00,12.4,12.49,12.32,12.36,201300.0,8.633,8.6957,8.5773,8.6052,201300.0
2009-03-02 09:30:00,12.14,12.28,11.79,12.04,60000.0,8.452,8.5495,8.2084,8.3824,60000.0
2009-03-02 09:40:00,12.07,12.25,12.06,12.16,29900.0,8.4033,8.5286,8.3963,8.466,29900.0
2009-03-02 09:50:00,12.16,12.26,12.16,12.23,29300.0,8.466,8.5356,8.466,8.5147,29300.0
2009-03-02 10:00:00,12.23,12.3,11.98,12.03,64400.0,8.5147,8.5634,8.3406,8.3754,64400.0
2009-03-02 10:10:00,12.05,12.05,11.81,11.81,54400.0,8.3894,8.3894,8.2223,8.2223,54400.0
2009-03-02 10:20:00,11.8,11.92,11.76,11.87,68000.0,8.2153,8.2989,8.1875,8.2641,68000.0
2009-03-02 10:30:00,11.86,11.86,11.7,11.73,64100.0,8.2571,8.2571,8.1457,8.1666,64100.0
2009-03-02 10:40:00,11.73,11.82,11.71,11.79,42000.0,8.1666,8.2292,8.1527,8.2084,42000.0
2009-03-02 10:50:00,11.79,11.88,11.78,11.86,24400.0,8.2084,8.271,8.2014,8.2571,24400.0
2009-03-02 11:00:00,11.87,11.96,11.84,11.86,45700.0,8.2641,8.3267,8.2432,8.2571,45700.0
2009-03-02 11:10:00,11.85,11.88,11.8,11.88,26900.0,8.2501,8.271,8.2153,8.271,26900.0
2009-03-02 11:20:00,11.89,11.95,11.88,11.92,49000.0,8.278,8.3198,8.271,8.2989,49000.0
2009-03-02 11:30:00,11.92,11.97,11.88,11.88,82300.0,8.2989,8.3337,8.271,8.271,82300.0
2009-03-02 11:40:00,11.88,11.91,11.87,11.88,33600.0,8.271,8.2919,8.2641,8.271,33600.0
2009-03-02 11:50:00,11.89,11.89,11.81,11.86,38800.0,8.278,8.278,8.2223,8.2571,38800.0
2009-03-02 12:00:00,11.86,11.9,11.85,11.88,56600.0,8.2571,8.2849,8.2501,8.271,56600.0
2009-03-02 12:10:00,11.87,11.92,11.86,11.91,29900.0,8.2641,8.2989,8.2571,8.2919,29900.0
2009-03-02 12:20:00,11.92,11.96,11.92,11.92,48000.0,8.2989,8.3267,8.2989,8.2989,48000.0
2009-03-02 12:30:00,11.92,11.95,11.9,11.93,22200.0,8.2989,8.3198,8.2849,8.3058,22200.0
2009-03-02 12:40:00,11.93,11.97,11.92,11.92,35400.0,8.3058,8.3337,8.2989,8.2989,35400.0
2009-03-02 12:50:00,11.92,11.97,11.89,11.93,60200.0,8.2989,8.3337,8.278,8.3058,60200.0
2009-03-02 13:00:00,11.94,12.01,11.91,11.96,45000.0,8.3128,8.3615,8.2919,8.3267,45000.0
2009-03-02 13:10:00,11.96,11.98,11.9,11.93,106900.0,8.3267,8.3406,8.2849,8.3058,106900.0
2009-03-02 13:20:00,11.93,11.95,11.9,11.94,46900.0,8.3058,8.3198,8.2849,8.3128,46900.0
2009-03-02 13:30:00,11.94,11.94,11.89,11.9,32100.0,8.3128,8.3128,8.278,8.2849,32100.0
2009-03-02 13:40:00,11.9,11.93,11.85,11.93,46000.0,8.2849,8.3058,8.2501,8.3058,46000.0
2009-03-02 13:50:00,11.93,11.98,11.89,11.98,23600.0,8.3058,8.3406,8.278,8.3406,23600.0
2009-03-02 14:00:00,11.98,12.01,11.94,11.99,79400.0,8.3406,8.3615,8.3128,8.3476,79400.0
2009-03-02 14:10:00,12.0,12.0,11.96,11.96,69900.0,8.3546,8.3546,8.3267,8.3267,69900.0
2009-03-02 14:20:00,11.97,12.0,11.87,11.9,66800.0,8.3337,8.3546,8.2641,8.2849,66800.0
2009-03-02 14:30:00,11.88,11.94,11.86,11.88,70100.0,8.271,8.3128,8.2571,8.271,70100.0
2009-03-02 14:40:00,11.88,11.93,11.83,11.84,71000.0,8.271,8.3058,8.2362,8.2432,71000.0
2009-03-02 14:50:00,11.83,11.89,11.75,11.76,99300.0,8.2362,8.278,8.1805,8.1875,99300.0
2009-03-02 15:00:00,11.76,11.77,11.69,11.72,84200.0,8.1875,8.1944,8.1387,8.1596,84200.0
2009-03-02 15:10:00,11.73,11.73,11.62,11.62,106600.0,8.1666,8.1666,8.09,8.09,106600.0
2009-03-02 15:20:00,11.62,11.67,11.56,11.67,90900.0,8.09,8.1248,8.0482,8.1248,90900.0
2009-03-02 15:30:00,11.66,11.72,11.63,11.64,121300.0,8.1178,8.1596,8.097,8.1039,121300.0
2009-03-02 15:40:00,11.65,11.66,11.56,11.56,196800.0,8.1109,8.1178,8.0482,8.0482,196800.0
2009-03-02 15:50:00,11.57,11.62,11.54,11.61,228700.0,8.0552,8.09,8.0343,8.083,228700.0
2009-03-03 09:30:00,11.77,11.82,11.5,11.52,71600.0,8.1944,8.2292,8.0065,8.0204,71600.0
2009-03-03 09:40:00,11.55,11.55,11.41,11.49,68600.0,8.0413,8.0413,7.9438,7.9995,68600.0
2009-03-03 09:50:00,11.5,11.58,11.48,11.49,27800.0,8.0065,8.0622,7.9925,7.9995,27800.0
2009-03-03 10:00:00,11.47,11.47,11.34,11.38,80600.0,7.9856,7.9856,7.8951,7.9229,80600.0
2009-03-03 10:10:00,11.38,11.39,11.29,11.31,52400.0,7.9229,7.9299,7.8602,7.8742,52400.0
2009-03-03 10:20:00,11.31,11.49,11.31,11.47,69800.0,7.8742,7.9995,7.8742,7.9856,69800.0
2009-03-03 10:30:00,11.47,11.55,11.41,11.52,37300.0,7.9856,8.0413,7.9438,8.0204,37300.0
2009-03-03 10:40:00,11.52,11.58,11.45,11.47,27800.0,8.0204,8.0622,7.9716,7.9856,27800.0
2009-03-03 10:50:00,11.46,11.53,11.45,11.5,78400.0,7.9786,8.0273,7.9716,8.0065,78400.0
2009-03-03 11:00:00,11.5,11.53,11.45,11.51,56200.0,8.0065,8.0273,7.9716,8.0134,56200.0
2009-03-03 11:10:00,11.5,11.5,11.3,11.36,57800.0,8.0065,8.0065,7.8672,7.909,57800.0
2009-03-03 11:20:00,11.35,11.39,11.32,11.32,25300.0,7.902,7.9299,7.8811,7.8811,25300.0
2009-03-03 11:30:00,11.33,11.34,11.21,11.21,29900.0,7.8881,7.8951,7.8046,7.8046,29900.0
2009-03-03 11:40:00,11.22,11.25,11.2,11.24,19600.0,7.8115,7.8324,7.7976,7.8254,19600.0
2009-03-03 11:50:00,11.24,11.26,11.18,11.18,34100.0,7.8254,7.8394,7.7837,7.7837,34100.0
2009-03-03 12:00:00,11.18,11.24,11.17,11.2,32500.0,7.7837,7.8254,7.7767,7.7976,32500.0
2009-03-03 12:10:00,11.2,11.27,11.17,11.26,26500.0,7.7976,7.8463,7.7767,7.8394,26500.0
2009-03-03 12:20:00,11.26,11.51,11.24,11.49,55600.0,7.8394,8.0134,7.8254,7.9995,55600.0
2009-03-03 12:30:00,11.49,11.53,11.44,11.44,71100.0,7.9995,8.0273,7.9647,7.9647,71100.0
2009-03-03 12:40:00,11.46,11.57,11.45,11.52,37100.0,7.9786,8.0552,7.9716,8.0204,37100.0
2009-03-03 12:50:00,11.52,11.52,11.44,11.46,22700.0,8.0204,8.0204,7.9647,7.9786,22700.0
2009-03-03 13:00:00,11.45,11.54,11.45,11.51,40100.0,7.9716,8.0343,7.9716,8.0134,40100.0
2009-03-03 13:10:00,11.5,11.5,11.38,11.42,33100.0,8.0065,8.0065,7.9229,7.9508,33100.0
2009-03-03 13:20:00,11.42,11.43,11.38,11.38,21300.0,7.9508,7.9577,7.9229,7.9229,21300.0
2009-03-03 13:30:00,11.37,11.39,11.33,11.36,38900.0,7.9159,7.9299,7.8881,7.909,38900.0
2009-03-03 13:40:00,11.36,11.38,11.31,11.31,21700.0,7.909,7.9229,7.8742,7.8742,21700.0
2009-03-03 13:50:00,11.3,11.45,11.3,11.41,54700.0,7.8672,7.9716,7.8672,7.9438,54700.0
2009-03-03 14:00:00,11.41,11.49,11.4,11.44,36000.0,7.9438,7.9995,7.9368,7.9647,36000.0
2009-03-03 14:10:00,11.43,11.47,11.39,11.41,22700.0,7.9577,7.9856,7.9299,7.9438,22700.0
2009-03-03 14:20:00,11.41,11.52,11.39,11.52,58700.0,7.9438,8.0204,7.9299,8.0204,58700.0
2009-03-03 14:30:00,11.53,11.57,11.46,11.57,56800.0,8.0273,8.0552,7.9786,8.0552,56800.0
2009-03-03 14:40:00,11.58,11.64,11.54,11.61,56700.0,8.0622,8.1039,8.0343,8.083,56700.0
2009-03-03 14:50:00,11.61,11.63,11.53,11.61,39600.0,8.083,8.097,8.0273,8.083,39600.0
2009-03-03 15:00:00,11.61,11.63,11.5,11.51,35300.0,8.083,8.097,8.0065,8.0134,35300.0
2009-03-03 15:10:00,11.52,11.55,11.45,11.5,48700.0,8.0204,8.0413,7.9716,8.0065,48700.0
2009-03-03 15:20:00,11.49,11.52,11.38,11.41,65100.0,7.9995,8.0204,7.9229,7.9438,65100.0
2009-03-03 15:30:00,11.41,11.46,11.36,11.37,83000.0,7.9438,7.9786,7.909,7.9159,83000.0
2009-03-03 15:40:00,11.37,11.4,11.34,11.37,72600.0,7.9159,7.9368,7.8951,7.9159,72600.0
2009-03-03 15:50:00,11.38,11.44,11.36,11.4,76800.0,7.9229,7.9647,7.909,7.9368,76800.0
2009-03-04 09:30:00,11.55,11.74,11.47,11.68,27100.0,8.0413,8.1735,7.9856,8.1318,27100.0
2009-03-04 09:40:00,11.68,11.73,11.64,11.69,11300.0,8.1318,8.1666,8.1039,8.1387,11300.0
2009-03-04 09:50:00,11.69,11.69,11.52,11.52,15500.0,8.1387,8.1387,8.0204,8.0204,15500.0
2009-03-04 10:00:00,11.52,11.67,11.52,11.57,22900.0,8.0204,8.1248,8.0204,8.0552,22900.0
2009-03-04 10:10:00,11.57,11.58,11.46,11.47,31100.0,8.0552,8.0622,7.9786,7.9856,31100.0
2009-03-04 10:20:00,11.45,11.6,11.42,11.6,34400.0,7.9716,8.0761,7.9508,8.0761,34400.0
2009-03-04 10:30:00,11.6,11.65,11.54,11.62,33900.0,8.0761,8.1109,8.0343,8.09,33900.0
2009-03-04 10:40:00,11.62,11.73,11.62,11.73,33300.0,8.09,8.1666,8.09,8.1666,33300.0
2009-03-04 10:50:00,11.72,11.78,11.66,11.67,53500.0,8.1596,8.2014,8.1178,8.1248,53500.0
2009-03-04 11:00:00,11.66,11.82,11.66,11.78,62000.0,8.1178,8.2292,8.1178,8.2014,62000.0
2009-03-04 11:10:00,11.77,11.81,11.65,11.65,29100.0,8.1944,8.2223,8.1109,8.1109,29100.0
2009-03-04 11:20:00,11.66,11.8,11.62,11.8,22200.0,8.1178,8.2153,8.09,8.2153,22200.0
2009-03-04 11:30:00,11.8,11.9,11.79,11.89,19800.0,8.2153,8.2849,8.2084,8.278,19800.0
2009-03-04 11:40:00,11.89,11.9,11.85,11.87,13000.0,8.278,8.2849,8.2501,8.2641,13000.0
2009-03-04 11:50:00,11.87,11.95,11.85,11.91,64500.0,8.2641,8.3198,8.2501,8.2919,64500.0
2009-03-04 12:00:00,11.91,11.91,11.74,11.78,38100.0,8.2919,8.2919,8.1735,8.2014,38100.0
2009-03-04 12:10:00,11.78,11.83,11.72,11.72,21700.0,8.2014,8.2362,8.1596,8.1596,21700.0
2009-03-04 12:20:00,11.72,11.84,11.71,11.81,21900.0,8.1596,8.2432,8.1527,8.2223,21900.0
2009-03-04 12:30:00,11.81,11.86,11.8,11.85,22600.0,8.2223,8.2571,8.2153,8.2501,22600.0
2009-03-04 12:40:00,11.83,11.83,11.68,11.72,29500.0,8.2362,8.2362,8.1318,8.1596,29500.0
2009-03-04 12:50:00,11.71,11.75,11.69,11.74,17100.0,8.1527,8.1805,8.1387,8.1735,17100.0
2009-03-04 13:00:00,11.75,11.76,11.65,11.68,32000.0,8.1805,8.1875,8.1109,8.1318,32000.0
2009-03-04 13:10:00,11.68,11.75,11.67,11.75,31900.0,8.1318,8.1805,8.1248,8.1805,31900.0
2009-03-04 13:20:00,11.74,11.78,11.72,11.74,17500.0,8.1735,8.2014,8.1596,8.1735,17500.0
2009-03-04 13:30:00,11.74,11.81,11.72,11.73,32000.0,8.1735,8.2223,8.1596,8.1666,32000.0
2009-03-04 13:40:00,11.73,11.8,11.7,11.8,26300.0,8.1666,8.2153,8.1457,8.2153,26300.0
2009-03-04 13:50:00,11.79,11.8,11.74,11.74,26200.0,8.2084,8.2153,8.1735,8.1735,26200.0
2009-03-04 14:00:00,11.73,11.77,11.7,11.74,48800.0,8.1666,8.1944,8.1457,8.1735,48800.0
2009-03-04 14:10:00,11.74,11.76,11.69,11.74,29200.0,8.1735,8.1875,8.1387,8.1735,29200.0
2009-03-04 14:20:00,11.74,11.77,11.69,11.7,26800.0,8.1735,8.1944,8.1387,8.1457,26800.0
2009-03-04 14:30:00,11.71,11.85,11.68,11.8,75700.0,8.1527,8.2501,8.1318,8.2153,75700.0
2009-03-04 14:40:00,11.8,11.91,11.77,11.85,82800.0,8.2153,8.2919,8.1944,8.2501,82800.0
2009-03-04 14:50:00,11.85,11.88,11.79,11.83,76500.0,8.2501,8.271,8.2084,8.2362,76500.0
2009-03-04 15:00:00,11.83,11.85,11.79,11.83,62500.0,8.2362,8.2501,8.2084,8.2362,62500.0
2009-03-04 15:10:00,11.83,11.87,11.8,11.82,90900.0,8.2362,8.2641,8.2153,8.2292,90900.0
2009-03-04 15:20:00,11.82,11.92,11.8,11.89,62600.0,8.2292,8.2989,8.2153,8.278,62600.0
2009-03-04 15:30:00,11.9,11.9,11.77,11.81,89600.0,8.2849,8.2849,8.1944,8.2223,89600.0
2009-03-04 15:40:00,11.81,11.83,11.7,11.71,96100.0,8.2223,8.2362,8.1457,8.1527,96100.0
2009-03-04 15:50:00,11.7,11.77,11.7,11.72,83700.0,8.1457,8.1944,8.1457,8.1596,83700.0
2009-03-05 09:30:00,11.46,11.7,11.41,11.67,13600.0,7.9786,8.1457,7.9438,8.1248,13600.0
2009-03-05 09:40:00,11.7,11.88,11.68,11.68,57700.0,8.1457,8.271,8.1318,8.1318,57700.0
2009-03-05 09:50:00,11.7,11.81,11.65,11.69,24700.0,8.1457,8.2223,8.1109,8.1387,24700.0
2009-03-05 10:00:00,11.69,11.77,11.54,11.57,55700.0,8.1387,8.1944,8.0343,8.0552,55700.0
2009-03-05 10:10:00,11.57,11.57,11.42,11.51,30200.0,8.0552,8.0552,7.9508,8.0134,30200.0
2009-03-05 10:20:00,11.51,11.52,11.46,11.5,15900.0,8.0134,8.0204,7.9786,8.0065,15900.0
2009-03-05 10:30:00,11.5,11.53,11.41,11.44,29400.0,8.0065,8.0273,7.9438,7.9647,29400.0
2009-03-05 10:40:00,11.44,11.49,11.27,11.33,60900.0,7.9647,7.9995,7.8463,7.8881,60900.0
2009-03-05 10:50:00,11.33,11.36,11.29,11.3,19100.0,7.8881,7.909,7.8602,7.8672,19100.0
2009-03-05 11:00:00,11.3,11.39,11.3,11.35,22400.0,7.8672,7.9299,7.8672,7.902,22400.0
2009-03-05 11:10:00,11.35,11.37,11.22,11.27,31300.0,7.902,7.9159,7.8115,7.8463,31300.0
2009-03-05 11:20:00,11.26,11.29,11.08,11.1,64400.0,7.8394,7.8602,7.714,7.728,64400.0
2009-03-05 11:30:00,11.09,11.11,10.94,11.0,99500.0,7.721,7.7349,7.6166,7.6583,99500.0
2009-03-05 11:40:00,10.99,11.0,10.91,10.93,132400.0,7.6514,7.6583,7.5957,7.6096,132400.0
2009-03-05 11:50:00,10.92,10.93,10.71,10.77,224500.0,7.6027,7.6096,7.4564,7.4982,224500.0
2009-03-05 12:00:00,10.75,10.76,10.66,10.71,293000.0,7.4843,7.4913,7.4216,7.4564,293000.0
2009-03-05 12:10:00,10.71,10.82,10.7,10.82,28800.0,7.4564,7.533,7.4495,7.533,28800.0
2009-03-05 12:20:00,10.82,10.9,10.82,10.9,20100.0,7.533,7.5887,7.533,7.5887,20100.0
2009-03-05 12:30:00,10.9,10.93,10.88,10.93,38400.0,7.5887,7.6096,7.5748,7.6096,38400.0
2009-03-05 12:40:00,10.93,11.01,10.91,10.96,37100.0,7.6096,7.6653,7.5957,7.6305,37100.0
2009-03-05 12:50:00,10.96,10.98,10.87,10.87,49600.0,7.6305,7.6444,7.5678,7.5678,49600.0
2009-03-05 13:00:00,10.88,10.93,10.88,10.93,37800.0,7.5748,7.6096,7.5748,7.6096,37800.0
2009-03-05 13:10:00,10.93,10.98,10.93,10.97,48800.0,7.6096,7.6444,7.6096,7.6375,48800.0
2009-03-05 13:20:00,10.96,10.97,10.9,10.95,33500.0,7.6305,7.6375,7.5887,7.6235,33500.0
2009-03-05 13:30:00,10.95,10.96,10.91,10.96,42800.0,7.6235,7.6305,7.5957,7.6305,42800.0
2009-03-05 13:40:00,10.95,11.0,10.93,10.94,31200.0,7.6235,7.6583,7.6096,7.6166,31200.0
2009-03-05 13:50:00,10.95,10.99,10.92,10.97,12100.0,7.6235,7.6514,7.6027,7.6375,12100.0
2009-03-05 14:00:00,10.96,10.98,10.91,10.96,27300.0,7.6305,7.6444,7.5957,7.6305,27300.0
2009-03-05 14:10:00,10.96,10.96,10.85,10.92,53100.0,7.6305,7.6305,7.5539,7.6027,53100.0
2009-03-05 14:20:00,10.92,10.92,10.85,10.87,45400.0,7.6027,7.6027,7.5539,7.5678,45400.0
2009-03-05 14:30:00,10.87,10.94,10.87,10.92,44900.0,7.5678,7.6166,7.5678,7.6027,44900.0
2009-03-05 14:40:00,10.92,10.93,10.81,10.86,62100.0,7.6027,7.6096,7.5261,7.5609,62100.0
2009-03-05 14:50:00,10.85,10.89,10.81,10.84,46800.0,7.5539,7.5818,7.5261,7.547,46800.0
2009-03-05 15:00:00,10.83,10.91,10.82,10.9,111500.0,7.54,7.5957,7.533,7.5887,111500.0
2009-03-05 15:10:00,10.91,10.98,10.9,10.95,164700.0,7.5957,7.6444,7.5887,7.6235,164700.0
2009-03-05 15:20:00,10.95,11.0,10.9,10.9,101200.0,7.6235,7.6583,7.5887,7.5887,101200.0
2009-03-05 15:30:00,10.91,10.95,10.84,10.85,99600.0,7.5957,7.6235,7.547,7.5539,99600.0
2009-03-05 15:40:00,10.85,11.03,10.83,11.03,139000.0,7.5539,7.6792,7.54,7.6792,139000.0
2009-03-05 15:50:00,11.02,11.02,10.94,10.97,175900.0,7.6723,7.6723,7.6166,7.6375,175900.0
2009-03-06 09:30:00,11.02,11.09,10.83,10.83,53100.0,7.6723,7.721,7.54,7.54,53100.0
2009-03-06 09:40:00,10.8,11.03,10.76,11.0,42800.0,7.5191,7.6792,7.4913,7.6583,42800.0
2009-03-06 09:50:00,11.0,11.0,10.82,10.82,20000.0,7.6583,7.6583,7.533,7.533,20000.0
2009-03-06 10:00:00,10.83,10.85,10.7,10.72,29200.0,7.54,7.5539,7.4495,7.4634,29200.0
2009-03-06 10:10:00,10.71,10.73,10.56,10.6,39500.0,7.4564,7.4704,7.352,7.3799,39500.0
2009-03-06 10:20:00,10.6,10.67,10.56,10.63,25400.0,7.3799,7.4286,7.352,7.4007,25400.0
2009-03-06 10:30:00,10.63,10.66,10.53,10.58,41700.0,7.4007,7.4216,7.3311,7.3659,41700.0
2009-03-06 10:40:00,10.57,10.65,10.56,10.6,61100.0,7.359,7.4147,7.352,7.3799,61100.0
2009-03-06 10:50:00,10.6,10.63,10.6,10.62,54600.0,7.3799,7.4007,7.3799,7.3938,54600.0
2009-03-06 11:00:00,10.61,10.65,10.59,10.63,52900.0,7.3868,7.4147,7.3729,7.4007,52900.0
2009-03-06 11:10:00,10.63,10.71,10.62,10.7,36000.0,7.4007,7.4564,7.3938,7.4495,36000.0
2009-03-06 11:20:00,10.7,10.74,10.68,10.72,41000.0,7.4495,7.4773,7.4356,7.4634,41000.0
2009-03-06 11:30:00,10.71,10.74,10.71,10.73,44500.0,7.4564,7.4773,7.4564,7.4704,44500.0
2009-03-06 11:40:00,10.73,10.79,10.7,10.79,29600.0,7.4704,7.5121,7.4495,7.5121,29600.0
2009-03-06 11:50:00,10.79,10.87,10.76,10.82,28200.0,7.5121,7.5678,7.4913,7.533,28200.0
2009-03-06 12:00:00,10.82,10.88,10.78,10.85,23700.0,7.533,7.5748,7.5052,7.5539,23700.0
2009-03-06 12:10:00,10.85,10.89,10.81,10.81,34200.0,7.5539,7.5818,7.5261,7.5261,34200.0
2009-03-06 12:20:00,10.82,10.86,10.76,10.77,20900.0,7.533,7.5609,7.4913,7.4982,20900.0
2009-03-06 12:30:00,10.77,10.8,10.75,10.76,21300.0,7.4982,7.5191,7.4843,7.4913,21300.0
2009-03-06 12:40:00,10.77,10.77,10.64,10.64,22000.0,7.4982,7.4982,7.4077,7.4077,22000.0
2009-03-06 12:50:00,10.65,10.68,10.64,10.68,15100.0,7.4147,7.4356,7.4077,7.4356,15100.0
2009-03-06 13:00:00,10.68,10.69,10.66,10.67,17400.0,7.4356,7.4425,7.4216,7.4286,17400.0
2009-03-06 13:10:00,10.67,10.7,10.62,10.63,24900.0,7.4286,7.4495,7.3938,7.4007,24900.0
2009-03-06 13:20:00,10.62,10.69,10.62,10.67,22800.0,7.3938,7.4425,7.3938,7.4286,22800.0
2009-03-06 13:30:00,10.67,10.7,10.63,10.67,30100.0,7.4286,7.4495,7.4007,7.4286,30100.0
2009-03-06 13:40:00,10.67,10.67,10.61,10.64,26900.0,7.4286,7.4286,7.3868,7.4077,26900.0
2009-03-06 13:50:00,10.64,10.69,10.62,10.66,26800.0,7.4077,7.4425,7.3938,7.4216,26800.0
2009-03-06 14:00:00,10.65,10.7,10.61,10.67,63000.0,7.4147,7.4495,7.3868,7.4286,63000.0
2009-03-06 14:10:00,10.68,10.68,10.55,10.56,48200.0,7.4356,7.4356,7.3451,7.352,48200.0
2009-03-06 14:20:00,10.56,10.59,10.53,10.59,56200.0,7.352,7.3729,7.3311,7.3729,56200.0
2009-03-06 14:30:00,10.6,10.61,10.53,10.55,42700.0,7.3799,7.3868,7.3311,7.3451,42700.0
2009-03-06 14:40:00,10.54,10.55,10.49,10.51,57600.0,7.3381,7.3451,7.3033,7.3172,57600.0
2009-03-06 14:50:00,10.51,10.53,10.48,10.5,39300.0,7.3172,7.3311,7.2963,7.3102,39300.0
2009-03-06 15:00:00,10.51,10.55,10.48,10.49,54800.0,7.3172,7.3451,7.2963,7.3033,54800.0
2009-03-06 15:10:00,10.48,10.53,10.48,10.51,46400.0,7.2963,7.3311,7.2963,7.3172,46400.0
2009-03-06 15:20:00,10.51,10.52,10.47,10.49,58100.0,7.3172,7.3242,7.2894,7.3033,58100.0
2009-03-06 15:30:00,10.48,10.56,10.45,10.52,96500.0,7.2963,7.352,7.2754,7.3242,96500.0
2009-03-06 15:40:00,10.52,10.73,10.52,10.72,200400.0,7.3242,7.4704,7.3242,7.4634,200400.0
2009-03-06 15:50:00,10.72,10.8,10.68,10.77,191300.0,7.4634,7.5191,7.4356,7.4982,191300.0
2009-03-09 09:30:00,10.62,10.87,10.54,10.85,22600.0,7.3938,7.5678,7.3381,7.5539,22600.0
2009-03-09 09:40:00,10.85,11.03,10.85,11.01,26600.0,7.5539,7.6792,7.5539,7.6653,26600.0
2009-03-09 09:50:00,11.03,11.15,10.93,10.95,24300.0,7.6792,7.7628,7.6096,7.6235,24300.0
2009-03-09 10:00:00,10.95,11.24,10.95,11.19,45900.0,7.6235,7.8254,7.6235,7.7906,45900.0
2009-03-09 10:10:00,11.18,11.24,11.16,11.21,18800.0,7.7837,7.8254,7.7697,7.8046,18800.0
2009-03-09 10:20:00,11.18,11.25,11.17,11.22,23100.0,7.7837,7.8324,7.7767,7.8115,23100.0
2009-03-09 10:30:00,11.22,11.27,11.09,11.15,41600.0,7.8115,7.8463,7.721,7.7628,41600.0
2009-03-09 10:40:00,11.15,11.17,11.08,11.15,40100.0,7.7628,7.7767,7.714,7.7628,40100.0
2009-03-09 10:50:00,11.14,11.19,11.05,11.08,56700.0,7.7558,7.7906,7.6932,7.714,56700.0
2009-03-09 11:00:00,11.08,11.16,10.99,11.04,37000.0,7.714,7.7697,7.6514,7.6862,37000.0
2009-03-09 11:10:00,11.02,11.11,11.0,11.08,23000.0,7.6723,7.7349,7.6583,7.714,23000.0
2009-03-09 11:20:00,11.09,11.1,10.99,11.04,35800.0,7.721,7.728,7.6514,7.6862,35800.0
2009-03-09 11:30:00,11.04,11.09,11.01,11.01,28300.0,7.6862,7.721,7.6653,7.6653,28300.0
2009-03-09 11:40:00,11.0,11.01,10.93,11.01,54500.0,7.6583,7.6653,7.6096,7.6653,54500.0
2009-03-09 11:50:00,11.01,11.06,10.99,11.05,54400.0,7.6653,7.7001,7.6514,7.6932,54400.0
2009-03-09 12:00:00,11.04,11.15,11.03,11.15,43800.0,7.6862,7.7628,7.6792,7.7628,43800.0
2009-03-09 12:10:00,11.14,11.22,11.14,11.21,39900.0,7.7558,7.8115,7.7558,7.8046,39900.0
2009-03-09 12:20:00,11.21,11.28,11.11,11.11,45000.0,7.8046,7.8533,7.7349,7.7349,45000.0
2009-03-09 12:30:00,11.12,11.14,11.06,11.06,28100.0,7.7419,7.7558,7.7001,7.7001,28100.0
2009-03-09 12:40:00,11.06,11.14,11.06,11.08,25800.0,7.7001,7.7558,7.7001,7.714,25800.0
2009-03-09 12:50:00,11.09,11.13,11.09,11.12,11500.0,7.721,7.7489,7.721,7.7419,11500.0
2009-03-09 13:00:00,11.11,11.11,11.01,11.04,34300.0,7.7349,7.7349,7.6653,7.6862,34300.0
2009-03-09 13:10:00,11.02,11.02,10.91,10.92,29900.0,7.6723,7.6723,7.5957,7.6027,29900.0
2009-03-09 13:20:00,10.92,10.98,10.88,10.97,21700.0,7.6027,7.6444,7.5748,7.6375,21700.0
2009-03-09 13:30:00,10.96,10.97,10.89,10.91,24100.0,7.6305,7.6375,7.5818,7.5957,24100.0
2009-03-09 13:40:00,10.91,10.96,10.91,10.94,26100.0,7.5957,7.6305,7.5957,7.6166,26100.0
2009-03-09 13:50:00,10.95,11.09,10.95,11.05,61500.0,7.6235,7.721,7.6235,7.6932,61500.0
2009-03-09 14:00:00,11.06,11.08,10.99,11.0,62900.0,7.7001,7.714,7.6514,7.6583,62900.0
2009-03-09 14:10:00,11.0,11.03,10.93,11.0,45800.0,7.6583,7.6792,7.6096,7.6583,45800.0
2009-03-09 14:20:00,11.0,11.01,10.89,10.94,51700.0,7.6583,7.6653,7.5818,7.6166,51700.0
2009-03-09 14:30:00,10.94,10.94,10.86,10.92,55600.0,7.6166,7.6166,7.5609,7.6027,55600.0
2009-03-09 14:40:00,10.93,10.95,10.86,10.89,50300.0,7.6096,7.6235,7.5609,7.5818,50300.0
2009-03-09 14:50:00,10.89,10.96,10.87,10.9,66900.0,7.5818,7.6305,7.5678,7.5887,66900.0
2009-03-09 15:00:00,10.9,10.96,10.86,10.89,75500.0,7.5887,7.6305,7.5609,7.5818,75500.0
2009-03-09 15:10:00,10.89,10.9,10.81,10.85,53000.0,7.5818,7.5887,7.5261,7.5539,53000.0
2009-03-09 15:20:00,10.85,10.99,10.83,10.95,115000.0,7.5539,7.6514,7.54,7.6235,115000.0
2009-03-09 15:30:00,10.94,11.0,10.88,10.89,92000.0,7.6166,7.6583,7.5748,7.5818,92000.0
2009-03-09 15:40:00,10.89,10.96,10.87,10.91,90500.0,7.5818,7.6305,7.5678,7.5957,90500.0
2009-03-09 15:50:00,10.91,10.99,10.89,10.93,150500.0,7.5957,7.6514,7.5818,7.6096,150500.0
2009-03-10 09:30:00,11.0,11.16,10.26,11.15,285800.0,7.6583,7.7697,7.1432,7.7628,285800.0
2009-03-10 09:40:00,11.13,11.6,11.05,11.56,135800.0,7.7489,8.0761,7.6932,8.0482,135800.0
2009-03-10 09:50:00,11.56,11.69,11.48,11.6,135500.0,8.0482,8.1387,7.9925,8.0761,135500.0
2009-03-10 10:00:00,11.6,12.1,11.6,12.01,189800.0,8.0761,8.4242,8.0761,8.3615,189800.0
2009-03-10 10:10:00,12.01,12.35,11.98,12.0,163600.0,8.3615,8.5982,8.3406,8.3546,163600.0
2009-03-10 10:20:00,11.99,12.11,11.97,12.08,132200.0,8.3476,8.4311,8.3337,8.4103,132200.0
2009-03-10 10:30:00,12.09,12.11,11.88,11.99,114300.0,8.4172,8.4311,8.271,8.3476,114300.0
2009-03-10 10:40:00,12.0,12.2,12.0,12.19,96400.0,8.3546,8.4938,8.3546,8.4868,96400.0
2009-03-10 10:50:00,12.17,12.18,12.09,12.12,57500.0,8.4729,8.4799,8.4172,8.4381,57500.0
2009-03-10 11:00:00,12.11,12.25,12.07,12.25,102700.0,8.4311,8.5286,8.4033,8.5286,102700.0
2009-03-10 11:10:00,12.25,12.36,12.1,12.31,93600.0,8.5286,8.6052,8.4242,8.5704,93600.0
2009-03-10 11:20:00,12.31,12.55,12.31,12.47,112700.0,8.5704,8.7375,8.5704,8.6818,112700.0
2009-03-10 11:30:00,12.48,12.48,12.38,12.41,92400.0,8.6887,8.6887,8.6191,8.64,92400.0
2009-03-10 11:40:00,12.41,12.53,12.41,12.51,70400.0,8.64,8.7236,8.64,8.7096,70400.0
2009-03-10 11:50:00,12.52,12.52,12.44,12.47,85200.0,8.7166,8.7166,8.6609,8.6818,85200.0
2009-03-10 12:00:00,12.47,12.71,12.4,12.7,118100.0,8.6818,8.8489,8.633,8.8419,118100.0
2009-03-10 12:10:00,12.7,12.71,12.46,12.49,72400.0,8.8419,8.8489,8.6748,8.6957,72400.0
2009-03-10 12:20:00,12.5,12.67,12.48,12.67,41600.0,8.7027,8.821,8.6887,8.821,41600.0
2009-03-10 12:30:00,12.67,12.75,12.64,12.74,59900.0,8.821,8.8767,8.8001,8.8698,59900.0
2009-03-10 12:40:00,12.74,12.8,12.65,12.65,61400.0,8.8698,8.9115,8.8071,8.8071,61400.0
2009-03-10 12:50:00,12.65,12.66,12.49,12.49,75900.0,8.8071,8.8141,8.6957,8.6957,75900.0
2009-03-10 13:00:00,12.49,12.54,12.48,12.5,61900.0,8.6957,8.7305,8.6887,8.7027,61900.0
2009-03-10 13:10:00,12.5,12.51,12.44,12.45,114400.0,8.7027,8.7096,8.6609,8.6679,114400.0
2009-03-10 13:20:00,12.45,12.58,12.43,12.46,118600.0,8.6679,8.7584,8.6539,8.6748,118600.0
2009-03-10 13:30:00,12.45,12.63,12.44,12.61,63300.0,8.6679,8.7932,8.6609,8.7793,63300.0
2009-03-10 13:40:00,12.62,12.69,12.61,12.68,46700.0,8.7862,8.8349,8.7793,8.828,46700.0
2009-03-10 13:50:00,12.69,12.72,12.61,12.67,53100.0,8.8349,8.8558,8.7793,8.821,53100.0
2009-03-10 14:00:00,12.67,12.83,12.66,12.78,94200.0,8.821,8.9324,8.8141,8.8976,94200.0
2009-03-10 14:10:00,12.79,12.85,12.78,12.78,101200.0,8.9046,8.9463,8.8976,8.8976,101200.0
2009-03-10 14:20:00,12.78,12.78,12.65,12.72,96600.0,8.8976,8.8976,8.8071,8.8558,96600.0
2009-03-10 14:30:00,12.73,12.82,12.68,12.81,98100.0,8.8628,8.9255,8.828,8.9185,98100.0
2009-03-10 14:40:00,12.81,12.82,12.66,12.66,158400.0,8.9185,8.9255,8.8141,8.8141,158400.0
2009-03-10 14:50:00,12.66,12.72,12.64,12.72,88900.0,8.8141,8.8558,8.8001,8.8558,88900.0
2009-03-10 15:00:00,12.73,12.75,12.65,12.67,120500.0,8.8628,8.8767,8.8071,8.821,120500.0
2009-03-10 15:10:00,12.67,12.7,12.62,12.65,100900.0,8.821,8.8419,8.7862,8.8071,100900.0
2009-03-10 15:20:00,12.66,12.79,12.65,12.79,108300.0,8.8141,8.9046,8.8071,8.9046,108300.0
2009-03-10 15:30:00,12.79,12.85,12.75,12.82,128200.0,8.9046,8.9463,8.8767,8.9255,128200.0
2009-03-10 15:40:00,12.82,12.88,12.68,12.68,226000.0,8.9255,8.9672,8.828,8.828,226000.0
2009-03-10 15:50:00,12.68,12.85,12.68,12.84,253800.0,8.828,8.9463,8.828,8.9394,253800.0
2009-03-11 09:30:00,12.39,12.89,12.28,12.89,255700.0,8.6261,8.9742,8.5495,8.9742,255700.0
2009-03-11 09:40:00,12.89,13.43,12.85,13.16,189300.0,8.9742,9.3501,8.9463,9.1622,189300.0
2009-03-11 09:50:00,13.16,13.46,13.16,13.39,119000.0,9.1622,9.371,9.1622,9.3223,119000.0
2009-03-11 10:00:00,13.39,13.54,13.38,13.39,179400.0,9.3223,9.4267,9.3153,9.3223,179400.0
2009-03-11 10:10:00,13.4,13.4,13.14,13.21,138700.0,9.3293,9.3293,9.1482,9.197,138700.0
2009-03-11 10:20:00,13.21,13.6,13.2,13.57,173700.0,9.197,9.4685,9.19,9.4476,173700.0
2009-03-11 10:30:00,13.57,13.65,13.49,13.55,167100.0,9.4476,9.5033,9.3919,9.4337,167100.0
2009-03-11 10:40:00,13.55,13.56,13.35,13.35,83800.0,9.4337,9.4407,9.2944,9.2944,83800.0
2009-03-11 10:50:00,13.36,13.53,13.35,13.51,176200.0,9.3014,9.4198,9.2944,9.4058,176200.0
2009-03-11 11:00:00,13.52,13.73,13.51,13.68,126400.0,9.4128,9.559,9.4058,9.5242,126400.0
2009-03-11 11:10:00,13.68,13.7,13.54,13.56,96000.0,9.5242,9.5381,9.4267,9.4407,96000.0
2009-03-11 11:20:00,13.55,13.56,13.42,13.48,90400.0,9.4337,9.4407,9.3432,9.385,90400.0
2009-03-11 11:30:00,13.48,13.51,13.39,13.39,137000.0,9.385,9.4058,9.3223,9.3223,137000.0
2009-03-11 11:40:00,13.39,13.42,13.34,13.38,72700.0,9.3223,9.3432,9.2875,9.3153,72700.0
2009-03-11 11:50:00,13.37,13.4,13.36,13.36,102900.0,9.3084,9.3293,9.3014,9.3014,102900.0
2009-03-11 12:00:00,13.37,13.37,13.27,13.27,113600.0,9.3084,9.3084,9.2388,9.2388,113600.0
2009-03-11 12:10:00,13.27,13.28,13.19,13.21,83100.0,9.2388,9.2457,9.1831,9.197,83100.0
2009-03-11 12:20:00,13.2,13.21,13.06,13.07,150800.0,9.19,9.197,9.0925,9.0995,150800.0
2009-03-11 12:30:00,13.06,13.19,13.06,13.06,148400.0,9.0925,9.1831,9.0925,9.0925,148400.0
2009-03-11 12:40:00,13.06,13.12,13.03,13.11,124400.0,9.0925,9.1343,9.0717,9.1274,124400.0
2009-03-11 12:50:00,13.12,13.23,13.12,13.16,59400.0,9.1343,9.2109,9.1343,9.1622,59400.0
2009-03-11 13:00:00,13.16,13.24,13.14,13.24,72900.0,9.1622,9.2179,9.1482,9.2179,72900.0
2009-03-11 13:10:00,13.24,13.25,13.14,13.18,90700.0,9.2179,9.2248,9.1482,9.1761,90700.0
2009-03-11 13:20:00,13.17,13.19,13.08,13.08,49400.0,9.1691,9.1831,9.1065,9.1065,49400.0
2009-03-11 13:30:00,13.09,13.14,13.0,13.14,93500.0,9.1134,9.1482,9.0508,9.1482,93500.0
2009-03-11 13:40:00,13.15,13.15,13.08,13.08,65800.0,9.1552,9.1552,9.1065,9.1065,65800.0
2009-03-11 13:50:00,13.08,13.11,13.03,13.08,48100.0,9.1065,9.1274,9.0717,9.1065,48100.0
2009-03-11 14:00:00,13.08,13.23,13.08,13.15,90000.0,9.1065,9.2109,9.1065,9.1552,90000.0
2009-03-11 14:10:00,13.15,13.22,13.14,13.16,107100.0,9.1552,9.2039,9.1482,9.1622,107100.0
2009-03-11 14:20:00,13.16,13.23,13.14,13.22,99700.0,9.1622,9.2109,9.1482,9.2039,99700.0
2009-03-11 14:30:00,13.23,13.31,13.22,13.31,72900.0,9.2109,9.2666,9.2039,9.2666,72900.0
2009-03-11 14:40:00,13.3,13.38,13.28,13.33,91600.0,9.2596,9.3153,9.2457,9.2805,91600.0
2009-03-11 14:50:00,13.32,13.33,13.25,13.26,64400.0,9.2736,9.2805,9.2248,9.2318,64400.0
2009-03-11 15:00:00,13.26,13.35,13.26,13.34,79500.0,9.2318,9.2944,9.2318,9.2875,79500.0
2009-03-11 15:10:00,13.35,13.43,13.34,13.41,93100.0,9.2944,9.3501,9.2875,9.3362,93100.0
2009-03-11 15:20:00,13.41,13.49,13.4,13.49,115700.0,9.3362,9.3919,9.3293,9.3919,115700.0
2009-03-11 15:30:00,13.49,13.56,13.47,13.53,130300.0,9.3919,9.4407,9.378,9.4198,130300.0
2009-03-11 15:40:00,13.54,13.6,13.42,13.48,171500.0,9.4267,9.4685,9.3432,9.385,171500.0
2009-03-11 15:50:00,13.48,13.51,13.39,13.43,214200.0,9.385,9.4058,9.3223,9.3501,214200.0
2009-03-12 09:30:00,12.6,13.07,12.59,13.01,357100.0,8.7723,9.0995,8.7653,9.0577,357100.0
2009-03-12 09:40:00,13.02,13.09,12.91,13.04,157600.0,9.0647,9.1134,8.9881,9.0786,157600.0
2009-03-12 09:50:00,13.04,13.13,12.93,13.02,211200.0,9.0786,9.1413,9.002,9.0647,211200.0
2009-03-12 10:00:00,13.02,13.08,12.96,13.02,167100.0,9.0647,9.1065,9.0229,9.0647,167100.0
2009-03-12 10:10:00,13.03,13.06,12.98,13.0,61600.0,9.0717,9.0925,9.0369,9.0508,61600.0
2009-03-12 10:20:00,13.01,13.1,13.0,13.01,62600.0,9.0577,9.1204,9.0508,9.0577,62600.0
2009-03-12 10:30:00,13.01,13.04,12.97,13.01,96900.0,9.0577,9.0786,9.0299,9.0577,96900.0
2009-03-12 10:40:00,13.0,13.32,12.99,13.32,74400.0,9.0508,9.2736,9.0438,9.2736,74400.0
2009-03-12 10:50:00,13.32,13.53,13.32,13.53,118800.0,9.2736,9.4198,9.2736,9.4198,118800.0
2009-03-12 11:00:00,13.52,13.55,13.36,13.43,81500.0,9.4128,9.4337,9.3014,9.3501,81500.0
2009-03-12 11:10:00,13.42,13.43,13.26,13.27,85400.0,9.3432,9.3501,9.2318,9.2388,85400.0
2009-03-12 11:20:00,13.26,13.26,13.1,13.13,115700.0,9.2318,9.2318,9.1204,9.1413,115700.0
2009-03-12 11:30:00,13.12,13.2,13.11,13.14,101100.0,9.1343,9.19,9.1274,9.1482,101100.0
2009-03-12 11:40:00,13.15,13.35,13.15,13.33,59300.0,9.1552,9.2944,9.1552,9.2805,59300.0
2009-03-12 11:50:00,13.33,13.33,13.28,13.31,54600.0,9.2805,9.2805,9.2457,9.2666,54600.0
2009-03-12 12:00:00,13.31,13.45,13.28,13.44,53600.0,9.2666,9.3641,9.2457,9.3571,53600.0
2009-03-12 12:10:00,13.45,13.46,13.31,13.43,91200.0,9.3641,9.371,9.2666,9.3501,91200.0
2009-03-12 12:20:00,13.43,13.51,13.39,13.51,84700.0,9.3501,9.4058,9.3223,9.4058,84700.0
2009-03-12 12:30:00,13.51,13.58,13.45,13.56,50500.0,9.4058,9.4546,9.3641,9.4407,50500.0
2009-03-12 12:40:00,13.55,13.72,13.55,13.72,81400.0,9.4337,9.552,9.4337,9.552,81400.0
2009-03-12 12:50:00,13.71,13.86,13.68,13.86,106300.0,9.5451,9.6495,9.5242,9.6495,106300.0
2009-03-12 13:00:00,13.86,13.86,13.77,13.78,73100.0,9.6495,9.6495,9.5869,9.5938,73100.0
2009-03-12 13:10:00,13.8,13.82,13.72,13.81,126000.0,9.6077,9.6217,9.552,9.6147,126000.0
2009-03-12 13:20:00,13.81,13.82,13.72,13.76,57600.0,9.6147,9.6217,9.552,9.5799,57600.0
2009-03-12 13:30:00,13.77,13.8,13.72,13.79,68100.0,9.5869,9.6077,9.552,9.6008,68100.0
2009-03-12 13:40:00,13.79,13.84,13.76,13.83,67800.0,9.6008,9.6356,9.5799,9.6286,67800.0
2009-03-12 13:50:00,13.83,13.97,13.82,13.96,93800.0,9.6286,9.7261,9.6217,9.7191,93800.0
2009-03-12 14:00:00,13.97,13.97,13.83,13.87,93600.0,9.7261,9.7261,9.6286,9.6565,93600.0
2009-03-12 14:10:00,13.87,14.0,13.84,13.97,94300.0,9.6565,9.747,9.6356,9.7261,94300.0
2009-03-12 14:20:00,13.97,14.02,13.96,14.0,65500.0,9.7261,9.7609,9.7191,9.747,65500.0
2009-03-12 14:30:00,14.01,14.01,13.95,13.98,109000.0,9.754,9.754,9.7122,9.7331,109000.0
2009-03-12 14:40:00,13.98,14.05,13.98,14.05,116000.0,9.7331,9.7818,9.7331,9.7818,116000.0
2009-03-12 14:50:00,14.05,14.15,14.04,14.07,142000.0,9.7818,9.8514,9.7748,9.7957,142000.0
2009-03-12 15:00:00,14.08,14.09,13.98,13.98,99900.0,9.8027,9.8096,9.7331,9.7331,99900.0
2009-03-12 15:10:00,13.98,14.09,13.95,14.07,154100.0,9.7331,9.8096,9.7122,9.7957,154100.0
2009-03-12 15:20:00,14.06,14.07,13.99,14.03,140500.0,9.7888,9.7957,9.74,9.7679,140500.0
2009-03-12 15:30:00,14.02,14.2,14.01,14.19,198500.0,9.7609,9.8862,9.754,9.8793,198500.0
2009-03-12 15:40:00,14.2,14.27,14.19,14.2,239800.0,9.8862,9.935,9.8793,9.8862,239800.0
2009-03-12 15:50:00,14.21,14.22,14.1,14.14,282600.0,9.8932,9.9002,9.8166,9.8445,282600.0
2009-03-13 09:30:00,14.29,14.29,13.97,14.27,67100.0,9.9489,9.9489,9.7261,9.935,67100.0
2009-03-13 09:40:00,14.26,14.3,14.03,14.13,85400.0,9.928,9.9559,9.7679,9.8375,85400.0
2009-03-13 09:50:00,14.12,14.22,14.1,14.19,87300.0,9.8305,9.9002,9.8166,9.8793,87300.0
2009-03-13 10:00:00,14.19,14.44,14.14,14.44,148600.0,9.8793,10.0533,9.8445,10.0533,148600.0
2009-03-13 10:10:00,14.42,14.42,14.24,14.27,47300.0,10.0394,10.0394,9.9141,9.935,47300.0
2009-03-13 10:20:00,14.27,14.27,14.02,14.02,96700.0,9.935,9.935,9.7609,9.7609,96700.0
2009-03-13 10:30:00,14.02,14.08,13.96,14.01,181400.0,9.7609,9.8027,9.7191,9.754,181400.0
2009-03-13 10:40:00,14.02,14.06,13.99,14.02,141200.0,9.7609,9.7888,9.74,9.7609,141200.0
2009-03-13 10:50:00,14.02,14.03,13.85,13.9,104100.0,9.7609,9.7679,9.6426,9.6774,104100.0
2009-03-13 11:00:00,13.89,13.91,13.75,13.79,96400.0,9.6704,9.6843,9.5729,9.6008,96400.0
2009-03-13 11:10:00,13.77,13.85,13.73,13.8,83200.0,9.5869,9.6426,9.559,9.6077,83200.0
2009-03-13 11:20:00,13.8,13.86,13.72,13.85,74700.0,9.6077,9.6495,9.552,9.6426,74700.0
2009-03-13 11:30:00,13.85,13.88,13.77,13.78,59500.0,9.6426,9.6634,9.5869,9.5938,59500.0
2009-03-13 11:40:00,13.77,13.83,13.7,13.72,101700.0,9.5869,9.6286,9.5381,9.552,101700.0
2009-03-13 11:50:00,13.71,13.74,13.64,13.7,66400.0,9.5451,9.566,9.4964,9.5381,66400.0
2009-03-13 12:00:00,13.7,13.76,13.65,13.65,54800.0,9.5381,9.5799,9.5033,9.5033,54800.0
2009-03-13 12:10:00,13.65,13.65,13.58,13.62,63900.0,9.5033,9.5033,9.4546,9.4824,63900.0
2009-03-13 12:20:00,13.62,13.63,13.58,13.59,91900.0,9.4824,9.4894,9.4546,9.4615,91900.0
2009-03-13 12:30:00,13.59,13.6,13.45,13.45,194400.0,9.4615,9.4685,9.3641,9.3641,194400.0
2009-03-13 12:40:00,13.46,13.63,13.44,13.54,196800.0,9.371,9.4894,9.3571,9.4267,196800.0
2009-03-13 12:50:00,13.53,13.57,13.48,13.56,136100.0,9.4198,9.4476,9.385,9.4407,136100.0
2009-03-13 13:00:00,13.57,13.7,13.54,13.69,107600.0,9.4476,9.5381,9.4267,9.5312,107600.0
2009-03-13 13:10:00,13.68,13.84,13.63,13.84,85700.0,9.5242,9.6356,9.4894,9.6356,85700.0
2009-03-13 13:20:00,13.84,13.88,13.8,13.84,35300.0,9.6356,9.6634,9.6077,9.6356,35300.0
2009-03-13 13:30:00,13.84,13.88,13.74,13.74,54000.0,9.6356,9.6634,9.566,9.566,54000.0
2009-03-13 13:40:00,13.74,13.82,13.73,13.79,51700.0,9.566,9.6217,9.559,9.6008,51700.0
2009-03-13 13:50:00,13.8,13.84,13.79,13.79,46200.0,9.6077,9.6356,9.6008,9.6008,46200.0
2009-03-13 14:00:00,13.79,13.89,13.79,13.88,51600.0,9.6008,9.6704,9.6008,9.6634,51600.0
2009-03-13 14:10:00,13.88,13.9,13.76,13.77,34800.0,9.6634,9.6774,9.5799,9.5869,34800.0
2009-03-13 14:20:00,13.76,13.8,13.7,13.79,48300.0,9.5799,9.6077,9.5381,9.6008,48300.0
2009-03-13 14:30:00,13.8,13.88,13.79,13.85,40400.0,9.6077,9.6634,9.6008,9.6426,40400.0
2009-03-13 14:40:00,13.85,13.85,13.77,13.77,49400.0,9.6426,9.6426,9.5869,9.5869,49400.0
2009-03-13 14:50:00,13.77,13.81,13.73,13.75,61100.0,9.5869,9.6147,9.559,9.5729,61100.0
2009-03-13 15:00:00,13.74,13.76,13.73,13.76,55700.0,9.566,9.5799,9.559,9.5799,55700.0
2009-03-13 15:10:00,13.76,13.77,13.7,13.77,69000.0,9.5799,9.5869,9.5381,9.5869,69000.0
2009-03-13 15:20:00,13.77,13.81,13.76,13.76,72600.0,9.5869,9.6147,9.5799,9.5799,72600.0
2009-03-13 15:30:00,13.76,13.78,13.68,13.69,102000.0,9.5799,9.5938,9.5242,9.5312,102000.0
2009-03-13 15:40:00,13.69,13.74,13.67,13.67,127200.0,9.5312,9.566,9.5172,9.5172,127200.0
2009-03-13 15:50:00,13.67,14.0,13.65,13.68,209000.0,9.5172,9.747,9.5033,9.5242,209000.0
2009-03-16 09:30:00,13.83,14.0,13.7,13.84,48500.0,9.6286,9.747,9.5381,9.6356,48500.0
2009-03-16 09:40:00,13.82,13.84,13.72,13.75,39800.0,9.6217,9.6356,9.552,9.5729,39800.0
2009-03-16 09:50:00,13.75,13.78,13.65,13.73,71300.0,9.5729,9.5938,9.5033,9.559,71300.0
2009-03-16 10:00:00,13.74,13.78,13.59,13.68,69500.0,9.566,9.5938,9.4615,9.5242,69500.0
2009-03-16 10:10:00,13.67,13.69,13.58,13.58,51300.0,9.5172,9.5312,9.4546,9.4546,51300.0
2009-03-16 10:20:00,13.58,13.59,13.5,13.52,55300.0,9.4546,9.4615,9.3989,9.4128,55300.0
2009-03-16 10:30:00,13.52,13.7,13.52,13.67,64100.0,9.4128,9.5381,9.4128,9.5172,64100.0
2009-03-16 10:40:00,13.67,13.71,13.63,13.7,43700.0,9.5172,9.5451,9.4894,9.5381,43700.0
2009-03-16 10:50:00,13.69,13.71,13.54,13.54,58300.0,9.5312,9.5451,9.4267,9.4267,58300.0
2009-03-16 11:00:00,13.54,13.62,13.52,13.6,44300.0,9.4267,9.4824,9.4128,9.4685,44300.0
2009-03-16 11:10:00,13.6,13.62,13.48,13.62,78200.0,9.4685,9.4824,9.385,9.4824,78200.0
2009-03-16 11:20:00,13.62,13.66,13.58,13.6,57300.0,9.4824,9.5103,9.4546,9.4685,57300.0
2009-03-16 11:30:00,13.6,13.6,13.57,13.57,73200.0,9.4685,9.4685,9.4476,9.4476,73200.0
2009-03-16 11:40:00,13.57,13.59,13.54,13.59,23700.0,9.4476,9.4615,9.4267,9.4615,23700.0
2009-03-16 11:50:00,13.59,13.59,13.47,13.51,26000.0,9.4615,9.4615,9.378,9.4058,26000.0
2009-03-16 12:00:00,13.5,13.5,13.43,13.48,35200.0,9.3989,9.3989,9.3501,9.385,35200.0
2009-03-16 12:10:00,13.47,13.54,13.46,13.49,32000.0,9.378,9.4267,9.371,9.3919,32000.0
2009-03-16 12:20:00,13.49,13.51,13.46,13.47,33500.0,9.3919,9.4058,9.371,9.378,33500.0
2009-03-16 12:30:00,13.47,13.58,13.47,13.58,39100.0,9.378,9.4546,9.378,9.4546,39100.0
2009-03-16 12:40:00,13.58,13.58,13.54,13.55,21600.0,9.4546,9.4546,9.4267,9.4337,21600.0
2009-03-16 12:50:00,13.56,13.56,13.52,13.55,27900.0,9.4407,9.4407,9.4128,9.4337,27900.0
2009-03-16 13:00:00,13.55,13.55,13.53,13.54,19600.0,9.4337,9.4337,9.4198,9.4267,19600.0
2009-03-16 13:10:00,13.54,13.54,13.5,13.51,25600.0,9.4267,9.4267,9.3989,9.4058,25600.0
2009-03-16 13:20:00,13.51,13.51,13.46,13.5,39300.0,9.4058,9.4058,9.371,9.3989,39300.0
2009-03-16 13:30:00,13.49,13.53,13.47,13.52,43300.0,9.3919,9.4198,9.378,9.4128,43300.0
2009-03-16 13:40:00,13.51,13.53,13.5,13.51,44100.0,9.4058,9.4198,9.3989,9.4058,44100.0
2009-03-16 13:50:00,13.51,13.52,13.44,13.45,34400.0,9.4058,9.4128,9.3571,9.3641,34400.0
2009-03-16 14:00:00,13.44,13.48,13.4,13.41,51700.0,9.3571,9.385,9.3293,9.3362,51700.0
2009-03-16 14:10:00,13.41,13.43,13.4,13.43,39200.0,9.3362,9.3501,9.3293,9.3501,39200.0
2009-03-16 14:20:00,13.43,13.44,13.37,13.38,38300.0,9.3501,9.3571,9.3084,9.3153,38300.0
2009-03-16 14:30:00,13.38,13.4,13.34,13.36,62400.0,9.3153,9.3293,9.2875,9.3014,62400.0
2009-03-16 14:40:00,13.37,13.45,13.37,13.42,58600.0,9.3084,9.3641,9.3084,9.3432,58600.0
2009-03-16 14:50:00,13.42,13.42,13.29,13.32,52900.0,9.3432,9.3432,9.2527,9.2736,52900.0
2009-03-16 15:00:00,13.32,13.33,13.23,13.26,85700.0,9.2736,9.2805,9.2109,9.2318,85700.0
2009-03-16 15:10:00,13.27,13.28,13.2,13.24,70400.0,9.2388,9.2457,9.19,9.2179,70400.0
2009-03-16 15:20:00,13.23,13.23,13.07,13.11,85800.0,9.2109,9.2109,9.0995,9.1274,85800.0
2009-03-16 15:30:00,13.11,13.14,13.06,13.06,53700.0,9.1274,9.1482,9.0925,9.0925,53700.0
2009-03-16 15:40:00,13.07,13.1,13.05,13.06,135500.0,9.0995,9.1204,9.0856,9.0925,135500.0
2009-03-16 15:50:00,13.06,13.11,13.03,13.05,139400.0,9.0925,9.1274,9.0717,9.0856,139400.0
2009-03-17 09:30:00,13.11,13.26,13.01,13.04,99900.0,9.1274,9.2318,9.0577,9.0786,99900.0
2009-03-17 09:40:00,13.01,13.28,12.93,12.93,53300.0,9.0577,9.2457,9.002,9.002,53300.0
2009-03-17 09:50:00,12.94,13.21,12.93,13.12,72100.0,9.009,9.197,9.002,9.1343,72100.0
2009-03-17 10:00:00,13.12,13.33,13.12,13.33,101900.0,9.1343,9.2805,9.1343,9.2805,101900.0
2009-03-17 10:10:00,13.33,13.48,13.21,13.36,97200.0,9.2805,9.385,9.197,9.3014,97200.0
2009-03-17 10:20:00,13.36,13.43,13.26,13.27,109300.0,9.3014,9.3501,9.2318,9.2388,109300.0
2009-03-17 10:30:00,13.27,13.43,13.21,13.41,56800.0,9.2388,9.3501,9.197,9.3362,56800.0
2009-03-17 10:40:00,13.41,13.45,13.4,13.42,98800.0,9.3362,9.3641,9.3293,9.3432,98800.0
2009-03-17 10:50:00,13.42,13.59,13.4,13.59,134500.0,9.3432,9.4615,9.3293,9.4615,134500.0
2009-03-17 11:00:00,13.58,13.59,13.52,13.55,76700.0,9.4546,9.4615,9.4128,9.4337,76700.0
2009-03-17 11:10:00,13.55,13.55,13.3,13.31,169300.0,9.4337,9.4337,9.2596,9.2666,169300.0
2009-03-17 11:20:00,13.32,13.34,13.23,13.31,97000.0,9.2736,9.2875,9.2109,9.2666,97000.0
2009-03-17 11:30:00,13.31,13.4,13.31,13.4,63500.0,9.2666,9.3293,9.2666,9.3293,63500.0
2009-03-17 11:40:00,13.4,13.51,13.39,13.44,76700.0,9.3293,9.4058,9.3223,9.3571,76700.0
2009-03-17 11:50:00,13.44,13.47,13.41,13.45,33600.0,9.3571,9.378,9.3362,9.3641,33600.0
2009-03-17 12:00:00,13.45,13.46,13.42,13.42,22400.0,9.3641,9.371,9.3432,9.3432,22400.0
2009-03-17 12:10:00,13.42,13.42,13.27,13.28,58000.0,9.3432,9.3432,9.2388,9.2457,58000.0
2009-03-17 12:20:00,13.28,13.39,13.28,13.38,64300.0,9.2457,9.3223,9.2457,9.3153,64300.0
2009-03-17 12:30:00,13.38,13.46,13.32,13.44,92900.0,9.3153,9.371,9.2736,9.3571,92900.0
2009-03-17 12:40:00,13.43,13.46,13.41,13.45,86300.0,9.3501,9.371,9.3362,9.3641,86300.0
2009-03-17 12:50:00,13.45,13.49,13.4,13.44,151400.0,9.3641,9.3919,9.3293,9.3571,151400.0
2009-03-17 13:00:00,13.44,13.5,13.43,13.49,42300.0,9.3571,9.3989,9.3501,9.3919,42300.0
2009-03-17 13:10:00,13.49,13.57,13.48,13.51,29900.0,9.3919,9.4476,9.385,9.4058,29900.0
2009-03-17 13:20:00,13.52,13.57,13.49,13.49,49900.0,9.4128,9.4476,9.3919,9.3919,49900.0
2009-03-17 13:30:00,13.49,13.57,13.47,13.57,53600.0,9.3919,9.4476,9.378,9.4476,53600.0
2009-03-17 13:40:00,13.57,13.58,13.46,13.48,54400.0,9.4476,9.4546,9.371,9.385,54400.0
2009-03-17 13:50:00,13.48,13.48,13.39,13.42,52300.0,9.385,9.385,9.3223,9.3432,52300.0
2009-03-17 14:00:00,13.42,13.43,13.4,13.4,24300.0,9.3432,9.3501,9.3293,9.3293,24300.0
2009-03-17 14:10:00,13.4,13.51,13.4,13.48,73500.0,9.3293,9.4058,9.3293,9.385,73500.0
2009-03-17 14:20:00,13.48,13.55,13.43,13.43,48500.0,9.385,9.4337,9.3501,9.3501,48500.0
2009-03-17 14:30:00,13.42,13.5,13.4,13.5,46000.0,9.3432,9.3989,9.3293,9.3989,46000.0
2009-03-17 14:40:00,13.49,13.6,13.49,13.6,59300.0,9.3919,9.4685,9.3919,9.4685,59300.0
2009-03-17 14:50:00,13.6,13.64,13.58,13.6,64000.0,9.4685,9.4964,9.4546,9.4685,64000.0
2009-03-17 15:00:00,13.61,13.65,13.57,13.65,93100.0,9.4755,9.5033,9.4476,9.5033,93100.0
2009-03-17 15:10:00,13.65,13.65,13.62,13.64,57100.0,9.5033,9.5033,9.4824,9.4964,57100.0
2009-03-17 15:20:00,13.64,13.75,13.63,13.7,84800.0,9.4964,9.5729,9.4894,9.5381,84800.0
2009-03-17 15:30:00,13.69,13.72,13.62,13.72,85800.0,9.5312,9.552,9.4824,9.552,85800.0
2009-03-17 15:40:00,13.72,13.85,13.72,13.77,140200.0,9.552,9.6426,9.552,9.5869,140200.0
2009-03-17 15:50:00,13.77,13.82,13.75,13.8,151800.0,9.5869,9.6217,9.5729,9.6077,151800.0
2009-03-18 09:30:00,13.8,13.85,13.54,13.74,51100.0,9.6077,9.6426,9.4267,9.566,51100.0
2009-03-18 09:40:00,13.74,13.99,13.61,13.94,57400.0,9.566,9.74,9.4755,9.7052,57400.0
2009-03-18 09:50:00,13.94,14.04,13.83,13.98,74600.0,9.7052,9.7748,9.6286,9.7331,74600.0
2009-03-18 10:00:00,14.0,14.0,13.79,13.79,80400.0,9.747,9.747,9.6008,9.6008,80400.0
2009-03-18 10:10:00,13.8,13.98,13.79,13.9,61000.0,9.6077,9.7331,9.6008,9.6774,61000.0
2009-03-18 10:20:00,13.91,14.0,13.86,13.98,61000.0,9.6843,9.747,9.6495,9.7331,61000.0
2009-03-18 10:30:00,13.97,13.98,13.76,13.85,33100.0,9.7261,9.7331,9.5799,9.6426,33100.0
2009-03-18 10:40:00,13.86,13.9,13.79,13.9,52200.0,9.6495,9.6774,9.6008,9.6774,52200.0
2009-03-18 10:50:00,13.89,13.92,13.89,13.9,52700.0,9.6704,9.6913,9.6704,9.6774,52700.0
2009-03-18 11:00:00,13.91,13.93,13.86,13.9,50700.0,9.6843,9.6983,9.6495,9.6774,50700.0
2009-03-18 11:10:00,13.9,13.91,13.8,13.85,51200.0,9.6774,9.6843,9.6077,9.6426,51200.0
2009-03-18 11:20:00,13.84,13.85,13.74,13.8,47300.0,9.6356,9.6426,9.566,9.6077,47300.0
2009-03-18 11:30:00,13.8,13.91,13.8,13.87,40200.0,9.6077,9.6843,9.6077,9.6565,40200.0
2009-03-18 11:40:00,13.88,14.07,13.88,14.0,61100.0,9.6634,9.7957,9.6634,9.747,61100.0
2009-03-18 11:50:00,14.0,14.13,13.99,14.0,82400.0,9.747,9.8375,9.74,9.747,82400.0
2009-03-18 12:00:00,14.01,14.08,13.99,14.06,44100.0,9.754,9.8027,9.74,9.7888,44100.0
2009-03-18 12:10:00,14.06,14.12,14.05,14.1,28400.0,9.7888,9.8305,9.7818,9.8166,28400.0
2009-03-18 12:20:00,14.1,14.12,13.99,14.0,49800.0,9.8166,9.8305,9.74,9.747,49800.0
2009-03-18 12:30:00,14.0,14.16,13.98,14.07,353000.0,9.747,9.8584,9.7331,9.7957,353000.0
2009-03-18 12:40:00,14.08,14.12,14.07,14.09,56700.0,9.8027,9.8305,9.7957,9.8096,56700.0
2009-03-18 12:50:00,14.09,14.18,14.0,14.17,59000.0,9.8096,9.8723,9.747,9.8653,59000.0
2009-03-18 13:00:00,14.16,14.16,14.06,14.06,66400.0,9.8584,9.8584,9.7888,9.7888,66400.0
2009-03-18 13:10:00,14.06,14.07,14.02,14.03,43600.0,9.7888,9.7957,9.7609,9.7679,43600.0
2009-03-18 13:20:00,14.02,14.14,14.02,14.07,88100.0,9.7609,9.8445,9.7609,9.7957,88100.0
2009-03-18 13:30:00,14.08,14.19,14.07,14.18,56200.0,9.8027,9.8793,9.7957,9.8723,56200.0
2009-03-18 13:40:00,14.17,14.22,14.14,14.18,60300.0,9.8653,9.9002,9.8445,9.8723,60300.0
2009-03-18 13:50:00,14.18,14.2,14.17,14.18,55800.0,9.8723,9.8862,9.8653,9.8723,55800.0
2009-03-18 14:00:00,14.18,14.3,14.18,14.27,79400.0,9.8723,9.9559,9.8723,9.935,79400.0
2009-03-18 14:10:00,14.27,14.42,14.25,14.34,104900.0,9.935,10.0394,9.921,9.9837,104900.0
2009-03-18 14:20:00,14.34,14.5,14.34,14.39,175400.0,9.9837,10.0951,9.9837,10.0185,175400.0
2009-03-18 14:30:00,14.39,14.52,14.29,14.48,239200.0,10.0185,10.109,9.9489,10.0812,239200.0
2009-03-18 14:40:00,14.49,14.64,14.43,14.63,123300.0,10.0881,10.1926,10.0464,10.1856,123300.0
2009-03-18 14:50:00,14.64,14.79,14.57,14.77,83000.0,10.1926,10.297,10.1438,10.2831,83000.0
2009-03-18 15:00:00,14.76,14.77,14.58,14.6,98100.0,10.2761,10.2831,10.1508,10.1647,98100.0
2009-03-18 15:10:00,14.6,14.73,14.5,14.5,151700.0,10.1647,10.2552,10.0951,10.0951,151700.0
2009-03-18 15:20:00,14.5,14.5,14.24,14.25,211800.0,10.0951,10.0951,9.9141,9.921,211800.0
2009-03-18 15:30:00,14.24,14.3,14.1,14.23,242000.0,9.9141,9.9559,9.8166,9.9071,242000.0
2009-03-18 15:40:00,14.23,14.32,14.2,14.31,237500.0,9.9071,9.9698,9.8862,9.9628,237500.0
2009-03-18 15:50:00,14.3,14.35,14.19,14.31,472600.0,9.9559,9.9907,9.8793,9.9628,472600.0
2009-03-19 09:30:00,14.51,14.74,14.47,14.66,90200.0,10.1021,10.2622,10.0742,10.2065,90200.0
2009-03-19 09:40:00,14.65,14.86,14.62,14.74,66100.0,10.1995,10.3457,10.1786,10.2622,66100.0
2009-03-19 09:50:00,14.74,14.74,14.46,14.6,81300.0,10.2622,10.2622,10.0672,10.1647,81300.0
2009-03-19 10:00:00,14.6,14.69,14.6,14.68,48500.0,10.1647,10.2274,10.1647,10.2204,48500.0
2009-03-19 10:10:00,14.68,14.9,14.67,14.9,97300.0,10.2204,10.3736,10.2135,10.3736,97300.0
2009-03-19 10:20:00,14.9,14.95,14.68,14.68,43200.0,10.3736,10.4084,10.2204,10.2204,43200.0
2009-03-19 10:30:00,14.68,14.76,14.6,14.64,62700.0,10.2204,10.2761,10.1647,10.1926,62700.0
2009-03-19 10:40:00,14.65,14.78,14.63,14.65,55800.0,10.1995,10.29,10.1856,10.1995,55800.0
2009-03-19 10:50:00,14.66,14.74,14.64,14.68,40200.0,10.2065,10.2622,10.1926,10.2204,40200.0
2009-03-19 11:00:00,14.68,14.75,14.67,14.72,47200.0,10.2204,10.2691,10.2135,10.2483,47200.0
2009-03-19 11:10:00,14.69,14.72,14.6,14.69,35500.0,10.2274,10.2483,10.1647,10.2274,35500.0
2009-03-19 11:20:00,14.69,14.76,14.61,14.62,60400.0,10.2274,10.2761,10.1717,10.1786,60400.0
2009-03-19 11:30:00,14.62,14.66,14.6,14.61,52700.0,10.1786,10.2065,10.1647,10.1717,52700.0
2009-03-19 11:40:00,14.6,14.63,14.6,14.62,60900.0,10.1647,10.1856,10.1647,10.1786,60900.0
2009-03-19 11:50:00,14.63,14.73,14.6,14.69,81300.0,10.1856,10.2552,10.1647,10.2274,81300.0
2009-03-19 12:00:00,14.68,14.78,14.66,14.72,42800.0,10.2204,10.29,10.2065,10.2483,42800.0
2009-03-19 12:10:00,14.71,14.76,14.64,14.65,41200.0,10.2413,10.2761,10.1926,10.1995,41200.0
2009-03-19 12:20:00,14.65,14.69,14.62,14.65,45600.0,10.1995,10.2274,10.1786,10.1995,45600.0
2009-03-19 12:30:00,14.65,14.68,14.63,14.66,27700.0,10.1995,10.2204,10.1856,10.2065,27700.0
2009-03-19 12:40:00,14.66,14.71,14.64,14.67,32600.0,10.2065,10.2413,10.1926,10.2135,32600.0
2009-03-19 12:50:00,14.68,14.71,14.64,14.65,48300.0,10.2204,10.2413,10.1926,10.1995,48300.0
2009-03-19 13:00:00,14.65,14.67,14.57,14.59,32400.0,10.1995,10.2135,10.1438,10.1578,32400.0
2009-03-19 13:10:00,14.58,14.65,14.57,14.64,41100.0,10.1508,10.1995,10.1438,10.1926,41100.0
2009-03-19 13:20:00,14.65,14.73,14.65,14.69,34700.0,10.1995,10.2552,10.1995,10.2274,34700.0
2009-03-19 13:30:00,14.7,14.71,14.57,14.67,41100.0,10.2343,10.2413,10.1438,10.2135,41100.0
2009-03-19 13:40:00,14.67,14.77,14.64,14.76,32700.0,10.2135,10.2831,10.1926,10.2761,32700.0
2009-03-19 13:50:00,14.76,14.83,14.73,14.8,37100.0,10.2761,10.3248,10.2552,10.304,37100.0
2009-03-19 14:00:00,14.81,14.91,14.79,14.91,46300.0,10.3109,10.3805,10.297,10.3805,46300.0
2009-03-19 14:10:00,14.91,14.92,14.86,14.92,86100.0,10.3805,10.3875,10.3457,10.3875,86100.0
2009-03-19 14:20:00,14.92,14.95,14.9,14.92,67400.0,10.3875,10.4084,10.3736,10.3875,67400.0
2009-03-19 14:30:00,14.92,14.95,14.9,14.9,109300.0,10.3875,10.4084,10.3736,10.3736,109300.0
2009-03-19 14:40:00,14.9,14.91,14.75,14.77,77100.0,10.3736,10.3805,10.2691,10.2831,77100.0
2009-03-19 14:50:00,14.77,14.8,14.66,14.74,70200.0,10.2831,10.304,10.2065,10.2622,70200.0
2009-03-19 15:00:00,14.75,14.85,14.74,14.81,66300.0,10.2691,10.3388,10.2622,10.3109,66300.0
2009-03-19 15:10:00,14.82,14.89,14.78,14.85,43300.0,10.3179,10.3666,10.29,10.3388,43300.0
2009-03-19 15:20:00,14.84,14.85,14.78,14.8,52500.0,10.3318,10.3388,10.29,10.304,52500.0
2009-03-19 15:30:00,14.81,14.92,14.79,14.83,76100.0,10.3109,10.3875,10.297,10.3248,76100.0
2009-03-19 15:40:00,14.83,14.91,14.82,14.87,129700.0,10.3248,10.3805,10.3179,10.3527,129700.0
2009-03-19 15:50:00,14.87,14.89,14.82,14.82,143300.0,10.3527,10.3666,10.3179,10.3179,143300.0
2009-03-20 09:30:00,14.92,14.92,14.7,14.8,94300.0,10.3875,10.3875,10.2343,10.304,94300.0
2009-03-20 09:40:00,14.78,14.89,14.59,14.81,24800.0,10.29,10.3666,10.1578,10.3109,24800.0
2009-03-20 09:50:00,14.82,14.92,14.76,14.82,34000.0,10.3179,10.3875,10.2761,10.3179,34000.0
2009-03-20 10:00:00,14.82,14.83,14.78,14.83,28600.0,10.3179,10.3248,10.29,10.3248,28600.0
2009-03-20 10:10:00,14.82,14.92,14.79,14.85,36900.0,10.3179,10.3875,10.297,10.3388,36900.0
2009-03-20 10:20:00,14.87,14.94,14.85,14.92,35600.0,10.3527,10.4014,10.3388,10.3875,35600.0
2009-03-20 10:30:00,14.94,14.95,14.79,14.8,35800.0,10.4014,10.4084,10.297,10.304,35800.0
2009-03-20 10:40:00,14.8,14.84,14.74,14.82,74100.0,10.304,10.3318,10.2622,10.3179,74100.0
2009-03-20 10:50:00,14.8,14.85,14.79,14.84,20500.0,10.304,10.3388,10.297,10.3318,20500.0
2009-03-20 11:00:00,14.83,14.83,14.73,14.73,30100.0,10.3248,10.3248,10.2552,10.2552,30100.0
2009-03-20 11:10:00,14.74,14.79,14.71,14.77,20300.0,10.2622,10.297,10.2413,10.2831,20300.0
2009-03-20 11:20:00,14.76,14.76,14.63,14.68,21400.0,10.2761,10.2761,10.1856,10.2204,21400.0
2009-03-20 11:30:00,14.67,14.76,14.66,14.7,20300.0,10.2135,10.2761,10.2065,10.2343,20300.0
2009-03-20 11:40:00,14.7,14.71,14.63,14.64,26400.0,10.2343,10.2413,10.1856,10.1926,26400.0
2009-03-20 11:50:00,14.64,14.7,14.64,14.69,19500.0,10.1926,10.2343,10.1926,10.2274,19500.0
2009-03-20 12:00:00,14.68,14.69,14.6,14.6,21900.0,10.2204,10.2274,10.1647,10.1647,21900.0
2009-03-20 12:10:00,14.6,14.66,14.6,14.66,21300.0,10.1647,10.2065,10.1647,10.2065,21300.0
2009-03-20 12:20:00,14.65,14.65,14.61,14.63,10600.0,10.1995,10.1995,10.1717,10.1856,10600.0
2009-03-20 12:30:00,14.62,14.63,14.58,14.59,7200.0,10.1786,10.1856,10.1508,10.1578,7200.0
2009-03-20 12:40:00,14.58,14.64,14.55,14.55,30000.0,10.1508,10.1926,10.1299,10.1299,30000.0
2009-03-20 12:50:00,14.55,14.55,14.45,14.47,56700.0,10.1299,10.1299,10.0603,10.0742,56700.0
2009-03-20 13:00:00,14.48,14.49,14.36,14.37,50200.0,10.0812,10.0881,9.9976,10.0046,50200.0
2009-03-20 13:10:00,14.37,14.39,14.37,14.37,17000.0,10.0046,10.0185,10.0046,10.0046,17000.0
2009-03-20 13:20:00,14.38,14.38,14.32,14.33,34000.0,10.0115,10.0115,9.9698,9.9767,34000.0
2009-03-20 13:30:00,14.33,14.44,14.33,14.41,71900.0,9.9767,10.0533,9.9767,10.0324,71900.0
2009-03-20 13:40:00,14.42,14.49,14.36,14.41,156700.0,10.0394,10.0881,9.9976,10.0324,156700.0
2009-03-20 13:50:00,14.41,14.48,14.4,14.45,87900.0,10.0324,10.0812,10.0255,10.0603,87900.0
2009-03-20 14:00:00,14.46,14.47,14.28,14.3,60900.0,10.0672,10.0742,9.9419,9.9559,60900.0
2009-03-20 14:10:00,14.29,14.31,14.24,14.31,47000.0,9.9489,9.9628,9.9141,9.9628,47000.0
2009-03-20 14:20:00,14.31,14.37,14.27,14.36,32200.0,9.9628,10.0046,9.935,9.9976,32200.0
2009-03-20 14:30:00,14.36,14.51,14.36,14.5,43400.0,9.9976,10.1021,9.9976,10.0951,43400.0
2009-03-20 14:40:00,14.5,14.52,14.43,14.44,41300.0,10.0951,10.109,10.0464,10.0533,41300.0
2009-03-20 14:50:00,14.44,14.58,14.44,14.54,64900.0,10.0533,10.1508,10.0533,10.1229,64900.0
2009-03-20 15:00:00,14.54,14.63,14.54,14.62,48400.0,10.1229,10.1856,10.1229,10.1786,48400.0
2009-03-20 15:10:00,14.63,14.68,14.58,14.59,49700.0,10.1856,10.2204,10.1508,10.1578,49700.0
2009-03-20 15:20:00,14.59,14.69,14.57,14.64,76300.0,10.1578,10.2274,10.1438,10.1926,76300.0
2009-03-20 15:30:00,14.63,14.75,14.63,14.68,100300.0,10.1856,10.2691,10.1856,10.2204,100300.0
2009-03-20 15:40:00,14.68,14.72,14.59,14.59,131500.0,10.2204,10.2483,10.1578,10.1578,131500.0
2009-03-20 15:50:00,14.59,14.65,14.54,14.57,206300.0,10.1578,10.1995,10.1229,10.1438,206300.0
2009-03-23 09:30:00,14.93,14.93,14.28,14.29,84000.0,10.3945,10.3945,9.9419,9.9489,84000.0
2009-03-23 09:40:00,14.33,14.5,14.11,14.29,64600.0,9.9767,10.0951,9.8236,9.9489,64600.0
2009-03-23 09:50:00,14.3,14.63,14.28,14.63,60400.0,9.9559,10.1856,9.9419,10.1856,60400.0
2009-03-23 10:00:00,14.63,14.75,14.62,14.66,42600.0,10.1856,10.2691,10.1786,10.2065,42600.0
2009-03-23 10:10:00,14.64,14.75,14.61,14.75,35300.0,10.1926,10.2691,10.1717,10.2691,35300.0
2009-03-23 10:20:00,14.75,14.75,14.63,14.68,36000.0,10.2691,10.2691,10.1856,10.2204,36000.0
2009-03-23 10:30:00,14.66,14.68,14.53,14.6,90300.0,10.2065,10.2204,10.116,10.1647,90300.0
2009-03-23 10:40:00,14.6,14.71,14.58,14.61,40000.0,10.1647,10.2413,10.1508,10.1717,40000.0
2009-03-23 10:50:00,14.62,14.89,14.62,14.86,59400.0,10.1786,10.3666,10.1786,10.3457,59400.0
2009-03-23 11:00:00,14.89,14.91,14.83,14.83,32900.0,10.3666,10.3805,10.3248,10.3248,32900.0
2009-03-23 11:10:00,14.84,14.85,14.8,14.81,24000.0,10.3318,10.3388,10.304,10.3109,24000.0
2009-03-23 11:20:00,14.81,14.89,14.8,14.87,26200.0,10.3109,10.3666,10.304,10.3527,26200.0
2009-03-23 11:30:00,14.87,14.88,14.85,14.88,14600.0,10.3527,10.3597,10.3388,10.3597,14600.0
2009-03-23 11:40:00,14.87,14.95,14.84,14.95,31100.0,10.3527,10.4084,10.3318,10.4084,31100.0
2009-03-23 11:50:00,14.94,15.1,14.94,15.09,90100.0,10.4014,10.5128,10.4014,10.5059,90100.0
2009-03-23 12:00:00,15.08,15.09,14.92,15.08,118200.0,10.4989,10.5059,10.3875,10.4989,118200.0
2009-03-23 12:10:00,15.09,15.09,14.98,15.0,28400.0,10.5059,10.5059,10.4293,10.4432,28400.0
2009-03-23 12:20:00,15.0,15.01,14.96,15.01,25900.0,10.4432,10.4502,10.4154,10.4502,25900.0
2009-03-23 12:30:00,15.01,15.01,14.99,14.99,19100.0,10.4502,10.4502,10.4362,10.4362,19100.0
2009-03-23 12:40:00,14.99,15.0,14.98,14.99,25800.0,10.4362,10.4432,10.4293,10.4362,25800.0
2009-03-23 12:50:00,15.0,15.02,14.98,14.99,31000.0,10.4432,10.4571,10.4293,10.4362,31000.0
2009-03-23 13:00:00,14.99,15.01,14.95,14.99,23100.0,10.4362,10.4502,10.4084,10.4362,23100.0
2009-03-23 13:10:00,15.0,15.1,14.99,15.01,68700.0,10.4432,10.5128,10.4362,10.4502,68700.0
2009-03-23 13:20:00,15.01,15.01,14.94,14.95,38600.0,10.4502,10.4502,10.4014,10.4084,38600.0
2009-03-23 13:30:00,14.95,14.98,14.91,14.94,55500.0,10.4084,10.4293,10.3805,10.4014,55500.0
2009-03-23 13:40:00,14.94,14.97,14.91,14.92,42300.0,10.4014,10.4223,10.3805,10.3875,42300.0
2009-03-23 13:50:00,14.93,14.98,14.93,14.96,42900.0,10.3945,10.4293,10.3945,10.4154,42900.0
2009-03-23 14:00:00,14.97,15.02,14.97,15.02,32500.0,10.4223,10.4571,10.4223,10.4571,32500.0
2009-03-23 14:10:00,15.02,15.03,14.96,15.02,54000.0,10.4571,10.4641,10.4154,10.4571,54000.0
2009-03-23 14:20:00,15.02,15.11,14.99,15.1,83700.0,10.4571,10.5198,10.4362,10.5128,83700.0
2009-03-23 14:30:00,15.1,15.17,15.1,15.12,83900.0,10.5128,10.5616,10.5128,10.5267,83900.0
2009-03-23 14:40:00,15.12,15.16,15.01,15.16,96700.0,10.5267,10.5546,10.4502,10.5546,96700.0
2009-03-23 14:50:00,15.16,15.3,15.12,15.28,78000.0,10.5546,10.6521,10.5267,10.6381,78000.0
2009-03-23 15:00:00,15.29,15.33,15.24,15.26,112300.0,10.6451,10.673,10.6103,10.6242,112300.0
2009-03-23 15:10:00,15.26,15.35,15.19,15.29,176900.0,10.6242,10.6869,10.5755,10.6451,176900.0
2009-03-23 15:20:00,15.29,15.41,15.28,15.37,86700.0,10.6451,10.7286,10.6381,10.7008,86700.0
2009-03-23 15:30:00,15.37,15.38,15.31,15.37,97500.0,10.7008,10.7078,10.659,10.7008,97500.0
2009-03-23 15:40:00,15.38,15.49,15.36,15.49,150200.0,10.7078,10.7843,10.6938,10.7843,150200.0
2009-03-23 15:50:00,15.49,15.54,15.45,15.54,194100.0,10.7843,10.8192,10.7565,10.8192,194100.0
2009-03-24 09:30:00,14.8,14.86,14.04,14.51,246500.0,10.304,10.3457,9.7748,10.1021,246500.0
2009-03-24 09:40:00,14.51,14.93,14.45,14.92,175100.0,10.1021,10.3945,10.0603,10.3875,175100.0
2009-03-24 09:50:00,14.92,15.01,14.91,14.99,146500.0,10.3875,10.4502,10.3805,10.4362,146500.0
2009-03-24 10:00:00,14.98,15.23,14.9,14.9,186400.0,10.4293,10.6033,10.3736,10.3736,186400.0
2009-03-24 10:10:00,14.89,15.05,14.82,14.82,60900.0,10.3666,10.478,10.3179,10.3179,60900.0
2009-03-24 10:20:00,14.83,15.02,14.82,14.88,66100.0,10.3248,10.4571,10.3179,10.3597,66100.0
2009-03-24 10:30:00,14.89,15.0,14.86,14.98,55000.0,10.3666,10.4432,10.3457,10.4293,55000.0
2009-03-24 10:40:00,14.99,15.03,14.75,14.86,47400.0,10.4362,10.4641,10.2691,10.3457,47400.0
2009-03-24 10:50:00,14.87,14.93,14.81,14.91,23300.0,10.3527,10.3945,10.3109,10.3805,23300.0
2009-03-24 11:00:00,14.91,15.05,14.9,14.94,38400.0,10.3805,10.478,10.3736,10.4014,38400.0
2009-03-24 11:10:00,14.94,15.02,14.89,14.89,38300.0,10.4014,10.4571,10.3666,10.3666,38300.0
2009-03-24 11:20:00,14.91,15.07,14.91,14.99,38800.0,10.3805,10.4919,10.3805,10.4362,38800.0
2009-03-24 11:30:00,14.99,15.02,14.96,15.0,23000.0,10.4362,10.4571,10.4154,10.4432,23000.0
2009-03-24 11:40:00,15.0,15.0,14.94,14.98,27800.0,10.4432,10.4432,10.4014,10.4293,27800.0
2009-03-24 11:50:00,14.99,15.0,14.92,14.96,25800.0,10.4362,10.4432,10.3875,10.4154,25800.0
2009-03-24 12:00:00,14.96,14.96,14.86,14.9,50300.0,10.4154,10.4154,10.3457,10.3736,50300.0
2009-03-24 12:10:00,14.89,14.97,14.86,14.95,16200.0,10.3666,10.4223,10.3457,10.4084,16200.0
2009-03-24 12:20:00,14.95,14.96,14.88,14.92,15100.0,10.4084,10.4154,10.3597,10.3875,15100.0
2009-03-24 12:30:00,14.93,14.97,14.88,14.91,18800.0,10.3945,10.4223,10.3597,10.3805,18800.0
2009-03-24 12:40:00,14.91,14.97,14.9,14.97,10000.0,10.3805,10.4223,10.3736,10.4223,10000.0
2009-03-24 12:50:00,14.97,15.0,14.94,14.99,27800.0,10.4223,10.4432,10.4014,10.4362,27800.0
2009-03-24 13:00:00,15.0,15.01,14.98,15.01,53600.0,10.4432,10.4502,10.4293,10.4502,53600.0
2009-03-24 13:10:00,15.01,15.02,14.96,14.99,64100.0,10.4502,10.4571,10.4154,10.4362,64100.0
2009-03-24 13:20:00,14.99,15.01,14.93,14.99,111200.0,10.4362,10.4502,10.3945,10.4362,111200.0
2009-03-24 13:30:00,15.0,15.0,14.9,14.92,64800.0,10.4432,10.4432,10.3736,10.3875,64800.0
2009-03-24 13:40:00,14.92,14.95,14.87,14.94,28900.0,10.3875,10.4084,10.3527,10.4014,28900.0
2009-03-24 13:50:00,14.94,14.98,14.9,14.91,37500.0,10.4014,10.4293,10.3736,10.3805,37500.0
2009-03-24 14:00:00,14.91,14.95,14.89,14.92,38700.0,10.3805,10.4084,10.3666,10.3875,38700.0
2009-03-24 14:10:00,14.92,15.0,14.89,15.0,57000.0,10.3875,10.4432,10.3666,10.4432,57000.0
2009-03-24 14:20:00,15.0,15.0,14.95,14.95,50700.0,10.4432,10.4432,10.4084,10.4084,50700.0
2009-03-24 14:30:00,14.96,14.99,14.91,14.99,41500.0,10.4154,10.4362,10.3805,10.4362,41500.0
2009-03-24 14:40:00,14.99,15.0,14.95,14.96,50000.0,10.4362,10.4432,10.4084,10.4154,50000.0
2009-03-24 14:50:00,14.98,14.98,14.84,14.89,35200.0,10.4293,10.4293,10.3318,10.3666,35200.0
2009-03-24 15:00:00,14.9,14.94,14.79,14.83,62500.0,10.3736,10.4014,10.297,10.3248,62500.0
2009-03-24 15:10:00,14.83,14.9,14.79,14.88,25200.0,10.3248,10.3736,10.297,10.3597,25200.0
2009-03-24 15:20:00,14.89,14.93,14.86,14.93,64200.0,10.3666,10.3945,10.3457,10.3945,64200.0
2009-03-24 15:30:00,14.93,14.97,14.84,14.95,69900.0,10.3945,10.4223,10.3318,10.4084,69900.0
2009-03-24 15:40:00,14.95,14.96,14.85,14.88,126900.0,10.4084,10.4154,10.3388,10.3597,126900.0
2009-03-24 15:50:00,14.88,14.91,14.77,14.8,155400.0,10.3597,10.3805,10.2831,10.304,155400.0
2009-03-25 09:30:00,14.99,15.14,14.84,14.99,70900.0,10.4362,10.5407,10.3318,10.4362,70900.0
2009-03-25 09:40:00,15.0,15.01,14.89,14.92,69000.0,10.4432,10.4502,10.3666,10.3875,69000.0
2009-03-25 09:50:00,14.92,15.01,14.92,15.0,43200.0,10.3875,10.4502,10.3875,10.4432,43200.0
2009-03-25 10:00:00,15.0,15.2,15.0,15.08,126900.0,10.4432,10.5824,10.4432,10.4989,126900.0
2009-03-25 10:10:00,15.1,15.12,15.02,15.05,31200.0,10.5128,10.5267,10.4571,10.478,31200.0
2009-03-25 10:20:00,15.05,15.06,14.93,14.97,19100.0,10.478,10.485,10.3945,10.4223,19100.0
2009-03-25 10:30:00,14.97,15.11,14.95,15.11,35500.0,10.4223,10.5198,10.4084,10.5198,35500.0
2009-03-25 10:40:00,15.11,15.11,14.95,14.99,90800.0,10.5198,10.5198,10.4084,10.4362,90800.0
2009-03-25 10:50:00,15.0,15.01,14.78,14.85,33500.0,10.4432,10.4502,10.29,10.3388,33500.0
2009-03-25 11:00:00,14.85,14.94,14.83,14.94,23900.0,10.3388,10.4014,10.3248,10.4014,23900.0
2009-03-25 11:10:00,14.93,14.99,14.78,14.79,30700.0,10.3945,10.4362,10.29,10.297,30700.0
2009-03-25 11:20:00,14.78,14.87,14.75,14.86,12000.0,10.29,10.3527,10.2691,10.3457,12000.0
2009-03-25 11:30:00,14.87,14.89,14.77,14.82,20600.0,10.3527,10.3666,10.2831,10.3179,20600.0
2009-03-25 11:40:00,14.81,14.88,14.75,14.88,15600.0,10.3109,10.3597,10.2691,10.3597,15600.0
2009-03-25 11:50:00,14.88,14.88,14.81,14.81,16100.0,10.3597,10.3597,10.3109,10.3109,16100.0
2009-03-25 12:00:00,14.81,14.86,14.78,14.83,22900.0,10.3109,10.3457,10.29,10.3248,22900.0
2009-03-25 12:10:00,14.83,14.89,14.8,14.8,47600.0,10.3248,10.3666,10.304,10.304,47600.0
2009-03-25 12:20:00,14.82,14.84,14.72,14.75,27700.0,10.3179,10.3318,10.2483,10.2691,27700.0
2009-03-25 12:30:00,14.74,14.77,14.69,14.71,14100.0,10.2622,10.2831,10.2274,10.2413,14100.0
2009-03-25 12:40:00,14.71,14.73,14.7,14.71,12800.0,10.2413,10.2552,10.2343,10.2413,12800.0
2009-03-25 12:50:00,14.71,14.72,14.6,14.6,44800.0,10.2413,10.2483,10.1647,10.1647,44800.0
2009-03-25 13:00:00,14.61,14.67,14.55,14.56,34100.0,10.1717,10.2135,10.1299,10.1369,34100.0
2009-03-25 13:10:00,14.55,14.58,14.47,14.47,23600.0,10.1299,10.1508,10.0742,10.0742,23600.0
2009-03-25 13:20:00,14.47,14.53,14.41,14.45,36200.0,10.0742,10.116,10.0324,10.0603,36200.0
2009-03-25 13:30:00,14.44,14.5,14.43,14.44,17500.0,10.0533,10.0951,10.0464,10.0533,17500.0
2009-03-25 13:40:00,14.43,14.45,14.38,14.43,22300.0,10.0464,10.0603,10.0115,10.0464,22300.0
2009-03-25 13:50:00,14.42,14.52,14.41,14.46,22700.0,10.0394,10.109,10.0324,10.0672,22700.0
2009-03-25 14:00:00,14.45,14.45,14.22,14.26,77200.0,10.0603,10.0603,9.9002,9.928,77200.0
2009-03-25 14:10:00,14.27,14.37,14.25,14.28,46500.0,9.935,10.0046,9.921,9.9419,46500.0
2009-03-25 14:20:00,14.3,14.44,14.29,14.36,33500.0,9.9559,10.0533,9.9489,9.9976,33500.0
2009-03-25 14:30:00,14.35,14.38,14.27,14.29,37500.0,9.9907,10.0115,9.935,9.9489,37500.0
2009-03-25 14:40:00,14.28,14.3,14.12,14.23,40700.0,9.9419,9.9559,9.8305,9.9071,40700.0
2009-03-25 14:50:00,14.23,14.34,14.15,14.27,118200.0,9.9071,9.9837,9.8514,9.935,118200.0
2009-03-25 15:00:00,14.28,14.33,14.27,14.3,87600.0,9.9419,9.9767,9.935,9.9559,87600.0
2009-03-25 15:10:00,14.29,14.43,14.28,14.42,67000.0,9.9489,10.0464,9.9419,10.0394,67000.0
2009-03-25 15:20:00,14.43,14.67,14.41,14.65,106300.0,10.0464,10.2135,10.0324,10.1995,106300.0
2009-03-25 15:30:00,14.64,14.77,14.63,14.7,165300.0,10.1926,10.2831,10.1856,10.2343,165300.0
2009-03-25 15:40:00,14.7,14.82,14.69,14.71,233300.0,10.2343,10.3179,10.2274,10.2413,233300.0
2009-03-25 15:50:00,14.71,14.9,14.68,14.87,177900.0,10.2413,10.3736,10.2204,10.3527,177900.0
2009-03-26 09:30:00,14.75,15.18,14.74,14.95,83700.0,10.2691,10.5685,10.2622,10.4084,83700.0
2009-03-26 09:40:00,14.97,15.41,14.96,15.07,54300.0,10.4223,10.7286,10.4154,10.4919,54300.0
2009-03-26 09:50:00,15.08,15.24,15.07,15.12,33600.0,10.4989,10.6103,10.4919,10.5267,33600.0
2009-03-26 10:00:00,15.12,15.38,15.12,15.26,29100.0,10.5267,10.7078,10.5267,10.6242,29100.0
2009-03-26 10:10:00,15.25,15.25,14.97,15.0,51600.0,10.6173,10.6173,10.4223,10.4432,51600.0
2009-03-26 10:20:00,14.98,15.05,14.95,14.97,27600.0,10.4293,10.478,10.4084,10.4223,27600.0
2009-03-26 10:30:00,14.98,15.21,14.93,15.12,36800.0,10.4293,10.5894,10.3945,10.5267,36800.0
2009-03-26 10:40:00,15.12,15.28,15.12,15.25,34300.0,10.5267,10.6381,10.5267,10.6173,34300.0
2009-03-26 10:50:00,15.23,15.26,15.09,15.09,35500.0,10.6033,10.6242,10.5059,10.5059,35500.0
2009-03-26 11:00:00,15.1,15.3,15.1,15.27,33700.0,10.5128,10.6521,10.5128,10.6312,33700.0
2009-03-26 11:10:00,15.27,15.37,15.26,15.33,93600.0,10.6312,10.7008,10.6242,10.673,93600.0
2009-03-26 11:20:00,15.33,15.44,15.31,15.35,42700.0,10.673,10.7495,10.659,10.6869,42700.0
2009-03-26 11:30:00,15.35,15.5,15.33,15.5,33100.0,10.6869,10.7913,10.673,10.7913,33100.0
2009-03-26 11:40:00,15.48,15.51,15.38,15.5,54000.0,10.7774,10.7983,10.7078,10.7913,54000.0
2009-03-26 11:50:00,15.5,15.51,15.33,15.46,50100.0,10.7913,10.7983,10.673,10.7635,50100.0
2009-03-26 12:00:00,15.47,15.63,15.45,15.58,33300.0,10.7704,10.8818,10.7565,10.847,33300.0
2009-03-26 12:10:00,15.59,15.6,15.44,15.52,181000.0,10.854,10.8609,10.7495,10.8052,181000.0
2009-03-26 12:20:00,15.53,15.65,15.52,15.65,17700.0,10.8122,10.8957,10.8052,10.8957,17700.0
2009-03-26 12:30:00,15.66,15.7,15.53,15.58,33800.0,10.9027,10.9306,10.8122,10.847,33800.0
2009-03-26 12:40:00,15.58,15.59,15.49,15.55,36400.0,10.847,10.854,10.7843,10.8261,36400.0
2009-03-26 12:50:00,15.56,15.59,15.47,15.51,29500.0,10.8331,10.854,10.7704,10.7983,29500.0
2009-03-26 13:00:00,15.52,15.75,15.52,15.71,46300.0,10.8052,10.9654,10.8052,10.9375,46300.0
2009-03-26 13:10:00,15.71,15.72,15.53,15.58,40900.0,10.9375,10.9445,10.8122,10.847,40900.0
2009-03-26 13:20:00,15.57,15.68,15.57,15.6,38200.0,10.84,10.9166,10.84,10.8609,38200.0
2009-03-26 13:30:00,15.6,15.63,15.49,15.53,45800.0,10.8609,10.8818,10.7843,10.8122,45800.0
2009-03-26 13:40:00,15.52,15.55,15.45,15.49,58400.0,10.8052,10.8261,10.7565,10.7843,58400.0
2009-03-26 13:50:00,15.5,15.6,15.49,15.54,26900.0,10.7913,10.8609,10.7843,10.8192,26900.0
2009-03-26 14:00:00,15.56,15.73,15.56,15.64,60500.0,10.8331,10.9514,10.8331,10.8888,60500.0
2009-03-26 14:10:00,15.66,15.71,15.57,15.59,41600.0,10.9027,10.9375,10.84,10.854,41600.0
2009-03-26 14:20:00,15.6,15.74,15.54,15.55,42000.0,10.8609,10.9584,10.8192,10.8261,42000.0
2009-03-26 14:30:00,15.55,15.57,15.47,15.55,44700.0,10.8261,10.84,10.7704,10.8261,44700.0
2009-03-26 14:40:00,15.54,15.67,15.53,15.58,39900.0,10.8192,10.9097,10.8122,10.847,39900.0
2009-03-26 14:50:00,15.58,15.58,15.43,15.46,52400.0,10.847,10.847,10.7426,10.7635,52400.0
2009-03-26 15:00:00,15.45,15.61,15.44,15.57,69200.0,10.7565,10.8679,10.7495,10.84,69200.0
2009-03-26 15:10:00,15.57,15.61,15.5,15.5,107000.0,10.84,10.8679,10.7913,10.7913,107000.0
2009-03-26 15:20:00,15.5,15.66,15.5,15.61,49500.0,10.7913,10.9027,10.7913,10.8679,49500.0
2009-03-26 15:30:00,15.61,15.69,15.48,15.52,114600.0,10.8679,10.9236,10.7774,10.8052,114600.0
2009-03-26 15:40:00,15.52,15.59,15.49,15.5,295600.0,10.8052,10.854,10.7843,10.7913,295600.0
2009-03-26 15:50:00,15.51,15.59,15.51,15.56,323900.0,10.7983,10.854,10.7983,10.8331,323900.0
2009-03-27 09:30:00,15.27,15.55,15.09,15.22,22600.0,10.6312,10.8261,10.5059,10.5964,22600.0
2009-03-27 09:40:00,15.23,15.37,15.16,15.27,22500.0,10.6033,10.7008,10.5546,10.6312,22500.0
2009-03-27 09:50:00,15.29,15.43,15.15,15.15,30600.0,10.6451,10.7426,10.5476,10.5476,30600.0
2009-03-27 10:00:00,15.18,15.31,15.15,15.26,25600.0,10.5685,10.659,10.5476,10.6242,25600.0
2009-03-27 10:10:00,15.26,15.29,15.21,15.22,15400.0,10.6242,10.6451,10.5894,10.5964,15400.0
2009-03-27 10:20:00,15.23,15.35,15.22,15.25,26600.0,10.6033,10.6869,10.5964,10.6173,26600.0
2009-03-27 10:30:00,15.25,15.38,15.2,15.33,37900.0,10.6173,10.7078,10.5824,10.673,37900.0
2009-03-27 10:40:00,15.33,15.33,15.22,15.24,13500.0,10.673,10.673,10.5964,10.6103,13500.0
2009-03-27 10:50:00,15.24,15.27,15.2,15.24,22000.0,10.6103,10.6312,10.5824,10.6103,22000.0
2009-03-27 11:00:00,15.25,15.37,15.22,15.3,39400.0,10.6173,10.7008,10.5964,10.6521,39400.0
2009-03-27 11:10:00,15.28,15.41,15.26,15.31,32700.0,10.6381,10.7286,10.6242,10.659,32700.0
2009-03-27 11:20:00,15.31,15.37,15.26,15.28,18800.0,10.659,10.7008,10.6242,10.6381,18800.0
2009-03-27 11:30:00,15.28,15.34,15.26,15.29,14900.0,10.6381,10.6799,10.6242,10.6451,14900.0
2009-03-27 11:40:00,15.29,15.44,15.29,15.4,12500.0,10.6451,10.7495,10.6451,10.7217,12500.0
2009-03-27 11:50:00,15.4,15.47,15.4,15.45,8800.0,10.7217,10.7704,10.7217,10.7565,8800.0
2009-03-27 12:00:00,15.45,15.45,15.35,15.35,25000.0,10.7565,10.7565,10.6869,10.6869,25000.0
2009-03-27 12:10:00,15.36,15.36,15.19,15.19,21200.0,10.6938,10.6938,10.5755,10.5755,21200.0
2009-03-27 12:20:00,15.18,15.19,15.09,15.14,31800.0,10.5685,10.5755,10.5059,10.5407,31800.0
2009-03-27 12:30:00,15.14,15.27,15.13,15.15,25900.0,10.5407,10.6312,10.5337,10.5476,25900.0
2009-03-27 12:40:00,15.17,15.25,15.14,15.14,24800.0,10.5616,10.6173,10.5407,10.5407,24800.0
2009-03-27 12:50:00,15.17,15.2,15.04,15.07,18600.0,10.5616,10.5824,10.4711,10.4919,18600.0
2009-03-27 13:00:00,15.08,15.13,14.98,15.02,26400.0,10.4989,10.5337,10.4293,10.4571,26400.0
2009-03-27 13:10:00,15.01,15.03,14.93,15.0,25800.0,10.4502,10.4641,10.3945,10.4432,25800.0
2009-03-27 13:20:00,15.01,15.03,14.96,15.02,20200.0,10.4502,10.4641,10.4154,10.4571,20200.0
2009-03-27 13:30:00,15.01,15.14,14.99,15.11,51400.0,10.4502,10.5407,10.4362,10.5198,51400.0
2009-03-27 13:40:00,15.09,15.13,14.99,15.06,41300.0,10.5059,10.5337,10.4362,10.485,41300.0
2009-03-27 13:50:00,15.03,15.04,14.97,15.02,26700.0,10.4641,10.4711,10.4223,10.4571,26700.0
2009-03-27 14:00:00,15.03,15.08,14.97,15.04,51700.0,10.4641,10.4989,10.4223,10.4711,51700.0
2009-03-27 14:10:00,15.04,15.06,15.01,15.05,40900.0,10.4711,10.485,10.4502,10.478,40900.0
2009-03-27 14:20:00,15.07,15.18,15.05,15.11,40500.0,10.4919,10.5685,10.478,10.5198,40500.0
2009-03-27 14:30:00,15.11,15.12,15.06,15.07,23300.0,10.5198,10.5267,10.485,10.4919,23300.0
2009-03-27 14:40:00,15.06,15.12,14.99,15.05,33900.0,10.485,10.5267,10.4362,10.478,33900.0
2009-03-27 14:50:00,15.04,15.16,15.01,15.14,39200.0,10.4711,10.5546,10.4502,10.5407,39200.0
2009-03-27 15:00:00,15.14,15.26,15.13,15.16,58000.0,10.5407,10.6242,10.5337,10.5546,58000.0
2009-03-27 15:10:00,15.16,15.23,15.16,15.22,50200.0,10.5546,10.6033,10.5546,10.5964,50200.0
2009-03-27 15:20:00,15.21,15.24,15.2,15.2,65300.0,10.5894,10.6103,10.5824,10.5824,65300.0
2009-03-27 15:30:00,15.21,15.25,15.2,15.21,79500.0,10.5894,10.6173,10.5824,10.5894,79500.0
2009-03-27 15:40:00,15.2,15.3,15.18,15.25,184000.0,10.5824,10.6521,10.5685,10.6173,184000.0
2009-03-27 15:50:00,15.24,15.28,15.17,15.19,52300.0,10.6103,10.6381,10.5616,10.5755,52300.0
2009-03-30 09:30:00,14.75,14.92,14.38,14.38,35900.0,10.2691,10.3875,10.0115,10.0115,35900.0
2009-03-30 09:40:00,14.36,14.39,14.27,14.39,59900.0,9.9976,10.0185,9.935,10.0185,59900.0
2009-03-30 09:50:00,14.37,14.45,14.34,14.45,48800.0,10.0046,10.0603,9.9837,10.0603,48800.0
2009-03-30 10:00:00,14.45,14.54,14.39,14.43,34500.0,10.0603,10.1229,10.0185,10.0464,34500.0
2009-03-30 10:10:00,14.42,14.47,14.36,14.4,24900.0,10.0394,10.0742,9.9976,10.0255,24900.0
2009-03-30 10:20:00,14.39,14.39,14.3,14.35,29800.0,10.0185,10.0185,9.9559,9.9907,29800.0
2009-03-30 10:30:00,14.32,14.34,14.2,14.23,31200.0,9.9698,9.9837,9.8862,9.9071,31200.0
2009-03-30 10:40:00,14.21,14.28,14.18,14.27,51300.0,9.8932,9.9419,9.8723,9.935,51300.0
2009-03-30 10:50:00,14.27,14.32,14.22,14.29,57900.0,9.935,9.9698,9.9002,9.9489,57900.0
2009-03-30 11:00:00,14.29,14.32,14.11,14.14,82400.0,9.9489,9.9698,9.8236,9.8445,82400.0
2009-03-30 11:10:00,14.12,14.27,14.12,14.18,170300.0,9.8305,9.935,9.8305,9.8723,170300.0
2009-03-30 11:20:00,14.19,14.26,14.18,14.24,17700.0,9.8793,9.928,9.8723,9.9141,17700.0
2009-03-30 11:30:00,14.23,14.23,14.15,14.22,19700.0,9.9071,9.9071,9.8514,9.9002,19700.0
2009-03-30 11:40:00,14.21,14.21,14.15,14.19,27800.0,9.8932,9.8932,9.8514,9.8793,27800.0
2009-03-30 11:50:00,14.19,14.2,14.14,14.18,28800.0,9.8793,9.8862,9.8445,9.8723,28800.0
2009-03-30 12:00:00,14.19,14.2,14.15,14.16,20200.0,9.8793,9.8862,9.8514,9.8584,20200.0
2009-03-30 12:10:00,14.16,14.34,14.16,14.34,20900.0,9.8584,9.9837,9.8584,9.9837,20900.0
2009-03-30 12:20:00,14.33,14.34,14.25,14.27,20800.0,9.9767,9.9837,9.921,9.935,20800.0
2009-03-30 12:30:00,14.27,14.31,14.25,14.27,29000.0,9.935,9.9628,9.921,9.935,29000.0
2009-03-30 12:40:00,14.26,14.3,14.25,14.28,33200.0,9.928,9.9559,9.921,9.9419,33200.0
2009-03-30 12:50:00,14.28,14.3,14.24,14.24,36000.0,9.9419,9.9559,9.9141,9.9141,36000.0
2009-03-30 13:00:00,14.24,14.32,14.24,14.27,77100.0,9.9141,9.9698,9.9141,9.935,77100.0
2009-03-30 13:10:00,14.26,14.31,14.25,14.27,26100.0,9.928,9.9628,9.921,9.935,26100.0
2009-03-30 13:20:00,14.27,14.31,14.26,14.28,41900.0,9.935,9.9628,9.928,9.9419,41900.0
2009-03-30 13:30:00,14.28,14.29,14.2,14.25,34000.0,9.9419,9.9489,9.8862,9.921,34000.0
2009-03-30 13:40:00,14.26,14.27,14.2,14.26,38500.0,9.928,9.935,9.8862,9.928,38500.0
2009-03-30 13:50:00,14.25,14.27,14.21,14.26,29400.0,9.921,9.935,9.8932,9.928,29400.0
2009-03-30 14:00:00,14.25,14.3,14.22,14.24,29600.0,9.921,9.9559,9.9002,9.9141,29600.0
2009-03-30 14:10:00,14.23,14.27,14.22,14.23,64500.0,9.9071,9.935,9.9002,9.9071,64500.0
2009-03-30 14:20:00,14.23,14.23,14.12,14.13,61200.0,9.9071,9.9071,9.8305,9.8375,61200.0
2009-03-30 14:30:00,14.12,14.15,14.12,14.15,37000.0,9.8305,9.8514,9.8305,9.8514,37000.0
2009-03-30 14:40:00,14.14,14.14,14.07,14.09,78000.0,9.8445,9.8445,9.7957,9.8096,78000.0
2009-03-30 14:50:00,14.09,14.1,14.05,14.05,87800.0,9.8096,9.8166,9.7818,9.7818,87800.0
2009-03-30 15:00:00,14.05,14.13,13.99,14.12,126700.0,9.7818,9.8375,9.74,9.8305,126700.0
2009-03-30 15:10:00,14.13,14.19,14.12,14.18,67500.0,9.8375,9.8793,9.8305,9.8723,67500.0
2009-03-30 15:20:00,14.18,14.26,14.08,14.08,116800.0,9.8723,9.928,9.8027,9.8027,116800.0
2009-03-30 15:30:00,14.09,14.23,14.08,14.14,112800.0,9.8096,9.9071,9.8027,9.8445,112800.0
2009-03-30 15:40:00,14.14,14.21,14.1,14.18,123800.0,9.8445,9.8932,9.8166,9.8723,123800.0
2009-03-30 15:50:00,14.18,14.36,14.18,14.23,282700.0,9.8723,9.9976,9.8723,9.9071,282700.0
2009-03-31 09:30:00,14.36,14.62,14.18,14.22,43500.0,9.9976,10.1786,9.8723,9.9002,43500.0
2009-03-31 09:40:00,14.22,14.22,14.0,14.06,62600.0,9.9002,9.9002,9.747,9.7888,62600.0
2009-03-31 09:50:00,14.06,14.1,14.03,14.07,29000.0,9.7888,9.8166,9.7679,9.7957,29000.0
2009-03-31 10:00:00,14.08,14.14,14.03,14.12,60700.0,9.8027,9.8445,9.7679,9.8305,60700.0
2009-03-31 10:10:00,14.11,14.19,14.05,14.19,31400.0,9.8236,9.8793,9.7818,9.8793,31400.0
2009-03-31 10:20:00,14.15,14.22,14.11,14.18,42200.0,9.8514,9.9002,9.8236,9.8723,42200.0
2009-03-31 10:30:00,14.21,14.33,14.19,14.25,80400.0,9.8932,9.9767,9.8793,9.921,80400.0
2009-03-31 10:40:00,14.24,14.3,14.2,14.28,25600.0,9.9141,9.9559,9.8862,9.9419,25600.0
2009-03-31 10:50:00,14.27,14.27,14.14,14.19,12200.0,9.935,9.935,9.8445,9.8793,12200.0
2009-03-31 11:00:00,14.19,14.34,14.19,14.33,16100.0,9.8793,9.9837,9.8793,9.9767,16100.0
2009-03-31 11:10:00,14.35,14.35,14.27,14.31,18600.0,9.9907,9.9907,9.935,9.9628,18600.0
2009-03-31 11:20:00,14.31,14.33,14.22,14.22,23400.0,9.9628,9.9767,9.9002,9.9002,23400.0
2009-03-31 11:30:00,14.23,14.23,14.07,14.07,48800.0,9.9071,9.9071,9.7957,9.7957,48800.0
2009-03-31 11:40:00,14.07,14.15,14.06,14.15,60500.0,9.7957,9.8514,9.7888,9.8514,60500.0
2009-03-31 11:50:00,14.15,14.17,14.11,14.11,21000.0,9.8514,9.8653,9.8236,9.8236,21000.0
2009-03-31 12:00:00,14.12,14.16,14.06,14.06,48600.0,9.8305,9.8584,9.7888,9.7888,48600.0
2009-03-31 12:10:00,14.05,14.18,14.05,14.16,13400.0,9.7818,9.8723,9.7818,9.8584,13400.0
2009-03-31 12:20:00,14.16,14.23,14.11,14.2,138400.0,9.8584,9.9071,9.8236,9.8862,138400.0
2009-03-31 12:30:00,14.21,14.29,14.2,14.28,19000.0,9.8932,9.9489,9.8862,9.9419,19000.0
2009-03-31 12:40:00,14.28,14.37,14.26,14.37,25300.0,9.9419,10.0046,9.928,10.0046,25300.0
2009-03-31 12:50:00,14.36,14.39,14.29,14.3,75000.0,9.9976,10.0185,9.9489,9.9559,75000.0
2009-03-31 13:00:00,14.31,14.43,14.29,14.42,49200.0,9.9628,10.0464,9.9489,10.0394,49200.0
2009-03-31 13:10:00,14.41,14.47,14.38,14.38,19400.0,10.0324,10.0742,10.0115,10.0115,19400.0
2009-03-31 13:20:00,14.37,14.45,14.37,14.39,25400.0,10.0046,10.0603,10.0046,10.0185,25400.0
2009-03-31 13:30:00,14.39,14.5,14.38,14.46,43000.0,10.0185,10.0951,10.0115,10.0672,43000.0
2009-03-31 13:40:00,14.45,14.48,14.44,14.45,24900.0,10.0603,10.0812,10.0533,10.0603,24900.0
2009-03-31 13:50:00,14.45,14.47,14.41,14.46,65400.0,10.0603,10.0742,10.0324,10.0672,65400.0
2009-03-31 14:00:00,14.46,14.52,14.41,14.5,87600.0,10.0672,10.109,10.0324,10.0951,87600.0
2009-03-31 14:10:00,14.5,14.55,14.46,14.55,61100.0,10.0951,10.1299,10.0672,10.1299,61100.0
2009-03-31 14:20:00,14.54,14.56,14.46,14.49,46900.0,10.1229,10.1369,10.0672,10.0881,46900.0
2009-03-31 14:30:00,14.5,14.57,14.5,14.56,93900.0,10.0951,10.1438,10.0951,10.1369,93900.0
2009-03-31 14:40:00,14.56,14.72,14.56,14.65,70000.0,10.1369,10.2483,10.1369,10.1995,70000.0
2009-03-31 14:50:00,14.65,14.66,14.51,14.51,63300.0,10.1995,10.2065,10.1021,10.1021,63300.0
2009-03-31 15:00:00,14.51,14.52,14.42,14.43,84600.0,10.1021,10.109,10.0394,10.0464,84600.0
2009-03-31 15:10:00,14.42,14.43,14.3,14.37,109500.0,10.0394,10.0464,9.9559,10.0046,109500.0
2009-03-31 15:20:00,14.37,14.47,14.31,14.44,106500.0,10.0046,10.0742,9.9628,10.0533,106500.0
2009-03-31 15:30:00,14.44,14.45,14.2,14.31,137700.0,10.0533,10.0603,9.8862,9.9628,137700.0
2009-03-31 15:40:00,14.3,14.38,14.2,14.2,134300.0,9.9559,10.0115,9.8862,9.8862,134300.0
2009-03-31 15:50:00,14.21,14.36,14.21,14.23,220200.0,9.8932,9.9976,9.8932,9.9071,220200.0
2009-04-01 09:30:00,13.44,14.13,13.44,14.0,42900.0,9.3571,9.8375,9.3571,9.747,42900.0
2009-04-01 09:40:00,14.0,14.06,13.99,14.05,43300.0,9.747,9.7888,9.74,9.7818,43300.0
2009-04-01 09:50:00,14.05,14.21,14.04,14.13,59900.0,9.7818,9.8932,9.7748,9.8375,59900.0
2009-04-01 10:00:00,14.14,14.2,14.07,14.19,67800.0,9.8445,9.8862,9.7957,9.8793,67800.0
2009-04-01 10:10:00,14.18,14.42,14.18,14.39,81300.0,9.8723,10.0394,9.8723,10.0185,81300.0
2009-04-01 10:20:00,14.38,14.53,14.33,14.41,50000.0,10.0115,10.116,9.9767,10.0324,50000.0
2009-04-01 10:30:00,14.43,14.46,14.31,14.44,55400.0,10.0464,10.0672,9.9628,10.0533,55400.0
2009-04-01 10:40:00,14.44,14.61,14.43,14.59,63500.0,10.0533,10.1717,10.0464,10.1578,63500.0
2009-04-01 10:50:00,14.58,14.78,14.58,14.7,50900.0,10.1508,10.29,10.1508,10.2343,50900.0
2009-04-01 11:00:00,14.7,14.75,14.64,14.75,42900.0,10.2343,10.2691,10.1926,10.2691,42900.0
2009-04-01 11:10:00,14.75,14.76,14.57,14.63,46300.0,10.2691,10.2761,10.1438,10.1856,46300.0
2009-04-01 11:20:00,14.62,14.68,14.57,14.68,22000.0,10.1786,10.2204,10.1438,10.2204,22000.0
2009-04-01 11:30:00,14.69,14.71,14.63,14.66,23600.0,10.2274,10.2413,10.1856,10.2065,23600.0
2009-04-01 11:40:00,14.69,14.7,14.58,14.59,16700.0,10.2274,10.2343,10.1508,10.1578,16700.0
2009-04-01 11:50:00,14.58,14.73,14.58,14.72,12400.0,10.1508,10.2552,10.1508,10.2483,12400.0
2009-04-01 12:00:00,14.74,14.74,14.65,14.74,28500.0,10.2622,10.2622,10.1995,10.2622,28500.0
2009-04-01 12:10:00,14.74,14.8,14.74,14.75,38200.0,10.2622,10.304,10.2622,10.2691,38200.0
2009-04-01 12:20:00,14.75,14.78,14.68,14.76,36900.0,10.2691,10.29,10.2204,10.2761,36900.0
2009-04-01 12:30:00,14.76,14.77,14.64,14.64,13000.0,10.2761,10.2831,10.1926,10.1926,13000.0
2009-04-01 12:40:00,14.64,14.69,14.62,14.66,17900.0,10.1926,10.2274,10.1786,10.2065,17900.0
2009-04-01 12:50:00,14.66,14.66,14.52,14.54,12600.0,10.2065,10.2065,10.109,10.1229,12600.0
2009-04-01 13:00:00,14.55,14.66,14.55,14.56,20300.0,10.1299,10.2065,10.1299,10.1369,20300.0
2009-04-01 13:10:00,14.57,14.62,14.52,14.57,14600.0,10.1438,10.1786,10.109,10.1438,14600.0
2009-04-01 13:20:00,14.57,14.65,14.57,14.65,8400.0,10.1438,10.1995,10.1438,10.1995,8400.0
2009-04-01 13:30:00,14.64,14.74,14.58,14.74,20200.0,10.1926,10.2622,10.1508,10.2622,20200.0
2009-04-01 13:40:00,14.75,14.78,14.72,14.72,22000.0,10.2691,10.29,10.2483,10.2483,22000.0
2009-04-01 13:50:00,14.72,14.8,14.72,14.73,18100.0,10.2483,10.304,10.2483,10.2552,18100.0
2009-04-01 14:00:00,14.72,14.78,14.71,14.76,29200.0,10.2483,10.29,10.2413,10.2761,29200.0
2009-04-01 14:10:00,14.77,14.81,14.76,14.81,18200.0,10.2831,10.3109,10.2761,10.3109,18200.0
2009-04-01 14:20:00,14.81,14.9,14.8,14.87,59300.0,10.3109,10.3736,10.304,10.3527,59300.0
2009-04-01 14:30:00,14.88,14.9,14.87,14.87,91200.0,10.3597,10.3736,10.3527,10.3527,91200.0
2009-04-01 14:40:00,14.87,14.88,14.78,14.79,32600.0,10.3527,10.3597,10.29,10.297,32600.0
2009-04-01 14:50:00,14.79,14.88,14.79,14.84,41600.0,10.297,10.3597,10.297,10.3318,41600.0
2009-04-01 15:00:00,14.84,14.84,14.69,14.72,62600.0,10.3318,10.3318,10.2274,10.2483,62600.0
2009-04-01 15:10:00,14.71,14.74,14.62,14.72,46300.0,10.2413,10.2622,10.1786,10.2483,46300.0
2009-04-01 15:20:00,14.73,14.78,14.69,14.76,42200.0,10.2552,10.29,10.2274,10.2761,42200.0
2009-04-01 15:30:00,14.77,14.93,14.75,14.91,108900.0,10.2831,10.3945,10.2691,10.3805,108900.0
2009-04-01 15:40:00,14.91,14.95,14.87,14.9,112800.0,10.3805,10.4084,10.3527,10.3736,112800.0
2009-04-01 15:50:00,14.89,14.96,14.86,14.91,247600.0,10.3666,10.4154,10.3457,10.3805,247600.0
2009-04-02 09:30:00,15.27,15.45,15.2,15.27,76600.0,10.6312,10.7565,10.5824,10.6312,76600.0
2009-04-02 09:40:00,15.28,15.39,15.2,15.28,57300.0,10.6381,10.7147,10.5824,10.6381,57300.0
2009-04-02 09:50:00,15.28,15.49,15.23,15.49,65300.0,10.6381,10.7843,10.6033,10.7843,65300.0
2009-04-02 10:00:00,15.49,15.6,15.4,15.45,69100.0,10.7843,10.8609,10.7217,10.7565,69100.0
2009-04-02 10:10:00,15.45,15.65,15.42,15.63,52900.0,10.7565,10.8957,10.7356,10.8818,52900.0
2009-04-02 10:20:00,15.62,15.63,15.47,15.51,60900.0,10.8749,10.8818,10.7704,10.7983,60900.0
2009-04-02 10:30:00,15.5,15.6,15.42,15.57,60400.0,10.7913,10.8609,10.7356,10.84,60400.0
2009-04-02 10:40:00,15.57,15.76,15.54,15.74,74100.0,10.84,10.9723,10.8192,10.9584,74100.0
2009-04-02 10:50:00,15.74,15.9,15.71,15.88,105200.0,10.9584,11.0698,10.9375,11.0559,105200.0
2009-04-02 11:00:00,15.88,16.06,15.88,15.94,102300.0,11.0559,11.1812,11.0559,11.0976,102300.0
2009-04-02 11:10:00,15.94,16.23,15.93,16.21,122600.0,11.0976,11.2995,11.0907,11.2856,122600.0
2009-04-02 11:20:00,16.21,16.21,16.09,16.09,47600.0,11.2856,11.2856,11.2021,11.2021,47600.0
2009-04-02 11:30:00,16.09,16.14,15.99,16.09,61000.0,11.2021,11.2369,11.1325,11.2021,61000.0
2009-04-02 11:40:00,16.07,16.12,15.89,15.92,68000.0,11.1882,11.223,11.0628,11.0837,68000.0
2009-04-02 11:50:00,15.91,16.06,15.84,16.03,56300.0,11.0768,11.1812,11.028,11.1603,56300.0
2009-04-02 12:00:00,16.02,16.05,15.96,15.99,23700.0,11.1533,11.1742,11.1116,11.1325,23700.0
2009-04-02 12:10:00,15.99,16.0,15.96,15.98,26500.0,11.1325,11.1394,11.1116,11.1255,26500.0
2009-04-02 12:20:00,15.98,16.01,15.96,15.98,58600.0,11.1255,11.1464,11.1116,11.1255,58600.0
2009-04-02 12:30:00,15.98,16.03,15.95,16.0,46500.0,11.1255,11.1603,11.1046,11.1394,46500.0
2009-04-02 12:40:00,15.99,16.0,15.96,15.99,39600.0,11.1325,11.1394,11.1116,11.1325,39600.0
2009-04-02 12:50:00,15.99,16.01,15.9,15.9,36600.0,11.1325,11.1464,11.0698,11.0698,36600.0
2009-04-02 13:00:00,15.89,15.95,15.88,15.93,35700.0,11.0628,11.1046,11.0559,11.0907,35700.0
2009-04-02 13:10:00,15.94,15.99,15.92,15.97,22500.0,11.0976,11.1325,11.0837,11.1185,22500.0
2009-04-02 13:20:00,15.97,15.97,15.79,15.85,81600.0,11.1185,11.1185,10.9932,11.035,81600.0
2009-04-02 13:30:00,15.86,15.94,15.78,15.86,26400.0,11.0419,11.0976,10.9862,11.0419,26400.0
2009-04-02 13:40:00,15.86,15.94,15.8,15.9,37000.0,11.0419,11.0976,11.0002,11.0698,37000.0
2009-04-02 13:50:00,15.9,15.91,15.77,15.79,48000.0,11.0698,11.0768,10.9793,10.9932,48000.0
2009-04-02 14:00:00,15.79,15.87,15.74,15.77,30500.0,10.9932,11.0489,10.9584,10.9793,30500.0
2009-04-02 14:10:00,15.77,15.83,15.7,15.75,40300.0,10.9793,11.0211,10.9306,10.9654,40300.0
2009-04-02 14:20:00,15.75,15.86,15.72,15.84,24200.0,10.9654,11.0419,10.9445,11.028,24200.0
2009-04-02 14:30:00,15.82,15.9,15.82,15.88,28200.0,11.0141,11.0698,11.0141,11.0559,28200.0
2009-04-02 14:40:00,15.88,15.99,15.88,15.96,76800.0,11.0559,11.1325,11.0559,11.1116,76800.0
2009-04-02 14:50:00,15.96,15.96,15.83,15.86,42000.0,11.1116,11.1116,11.0211,11.0419,42000.0
2009-04-02 15:00:00,15.86,15.9,15.74,15.79,63900.0,11.0419,11.0698,10.9584,10.9932,63900.0
2009-04-02 15:10:00,15.79,15.83,15.7,15.72,75100.0,10.9932,11.0211,10.9306,10.9445,75100.0
2009-04-02 15:20:00,15.72,15.81,15.71,15.74,78200.0,10.9445,11.0071,10.9375,10.9584,78200.0
2009-04-02 15:30:00,15.74,15.8,15.68,15.71,86300.0,10.9584,11.0002,10.9166,10.9375,86300.0
2009-04-02 15:40:00,15.71,15.81,15.64,15.72,88300.0,10.9375,11.0071,10.8888,10.9445,88300.0
2009-04-02 15:50:00,15.71,15.79,15.68,15.73,218700.0,10.9375,10.9932,10.9166,10.9514,218700.0
2009-04-03 09:30:00,15.76,15.83,15.46,15.46,49800.0,10.9723,11.0211,10.7635,10.7635,49800.0
2009-04-03 09:40:00,15.48,15.69,15.47,15.51,33500.0,10.7774,10.9236,10.7704,10.7983,33500.0
2009-04-03 09:50:00,15.48,15.73,15.47,15.62,37800.0,10.7774,10.9514,10.7704,10.8749,37800.0
2009-04-03 10:00:00,15.61,15.62,15.39,15.51,34100.0,10.8679,10.8749,10.7147,10.7983,34100.0
2009-04-03 10:10:00,15.5,15.56,15.41,15.46,17900.0,10.7913,10.8331,10.7286,10.7635,17900.0
2009-04-03 10:20:00,15.48,15.54,15.42,15.52,21700.0,10.7774,10.8192,10.7356,10.8052,21700.0
2009-04-03 10:30:00,15.52,15.59,15.49,15.56,67100.0,10.8052,10.854,10.7843,10.8331,67100.0
2009-04-03 10:40:00,15.56,15.67,15.56,15.64,17000.0,10.8331,10.9097,10.8331,10.8888,17000.0
2009-04-03 10:50:00,15.63,15.79,15.62,15.75,33600.0,10.8818,10.9932,10.8749,10.9654,33600.0
2009-04-03 11:00:00,15.75,15.86,15.71,15.86,35200.0,10.9654,11.0419,10.9375,11.0419,35200.0
2009-04-03 11:10:00,15.85,15.85,15.72,15.79,20200.0,11.035,11.035,10.9445,10.9932,20200.0
2009-04-03 11:20:00,15.78,15.82,15.7,15.8,36600.0,10.9862,11.0141,10.9306,11.0002,36600.0
2009-04-03 11:30:00,15.81,15.86,15.76,15.86,10700.0,11.0071,11.0419,10.9723,11.0419,10700.0
2009-04-03 11:40:00,15.86,15.89,15.79,15.81,62700.0,11.0419,11.0628,10.9932,11.0071,62700.0
2009-04-03 11:50:00,15.81,15.89,15.78,15.83,34400.0,11.0071,11.0628,10.9862,11.0211,34400.0
2009-04-03 12:00:00,15.83,15.95,15.81,15.94,27600.0,11.0211,11.1046,11.0071,11.0976,27600.0
2009-04-03 12:10:00,15.93,16.0,15.93,15.93,33800.0,11.0907,11.1394,11.0907,11.0907,33800.0
2009-04-03 12:20:00,15.94,16.04,15.9,16.03,65400.0,11.0976,11.1673,11.0698,11.1603,65400.0
2009-04-03 12:30:00,16.02,16.1,15.96,16.06,41500.0,11.1533,11.209,11.1116,11.1812,41500.0
2009-04-03 12:40:00,16.06,16.19,16.05,16.07,27000.0,11.1812,11.2717,11.1742,11.1882,27000.0
2009-04-03 12:50:00,16.06,16.15,16.05,16.14,27300.0,11.1812,11.2438,11.1742,11.2369,27300.0
2009-04-03 13:00:00,16.14,16.17,16.11,16.16,52800.0,11.2369,11.2578,11.216,11.2508,52800.0
2009-04-03 13:10:00,16.15,16.24,16.14,16.14,39500.0,11.2438,11.3065,11.2369,11.2369,39500.0
2009-04-03 13:20:00,16.15,16.25,16.12,16.24,26800.0,11.2438,11.3135,11.223,11.3065,26800.0
2009-04-03 13:30:00,16.24,16.27,16.18,16.2,40000.0,11.3065,11.3274,11.2647,11.2787,40000.0
2009-04-03 13:40:00,16.19,16.24,16.16,16.23,38100.0,11.2717,11.3065,11.2508,11.2995,38100.0
2009-04-03 13:50:00,16.22,16.33,16.22,16.27,35700.0,11.2926,11.3692,11.2926,11.3274,35700.0
2009-04-03 14:00:00,16.28,16.28,16.21,16.22,40600.0,11.3344,11.3344,11.2856,11.2926,40600.0
2009-04-03 14:10:00,16.22,16.29,16.21,16.24,70900.0,11.2926,11.3413,11.2856,11.3065,70900.0
2009-04-03 14:20:00,16.25,16.32,16.25,16.31,47700.0,11.3135,11.3622,11.3135,11.3552,47700.0
2009-04-03 14:30:00,16.31,16.39,16.3,16.39,46500.0,11.3552,11.4109,11.3483,11.4109,46500.0
2009-04-03 14:40:00,16.38,16.43,16.33,16.38,82800.0,11.404,11.4388,11.3692,11.404,82800.0
2009-04-03 14:50:00,16.38,16.59,16.38,16.52,218100.0,11.404,11.5502,11.404,11.5014,218100.0
2009-04-03 15:00:00,16.53,16.6,16.45,16.52,314300.0,11.5084,11.5571,11.4527,11.5014,314300.0
2009-04-03 15:10:00,16.52,16.6,16.38,16.46,182000.0,11.5014,11.5571,11.404,11.4597,182000.0
2009-04-03 15:20:00,16.45,16.6,16.44,16.54,131500.0,11.4527,11.5571,11.4457,11.5154,131500.0
2009-04-03 15:30:00,16.55,16.58,16.45,16.48,143400.0,11.5223,11.5432,11.4527,11.4736,143400.0
2009-04-03 15:40:00,16.48,16.59,16.47,16.5,123500.0,11.4736,11.5502,11.4666,11.4875,123500.0
2009-04-03 15:50:00,16.5,16.62,16.49,16.61,177500.0,11.4875,11.5711,11.4806,11.5641,177500.0
2009-04-06 09:30:00,16.47,16.67,16.09,16.2,84100.0,11.4666,11.6059,11.2021,11.2787,84100.0
2009-04-06 09:40:00,16.19,16.26,16.04,16.05,28400.0,11.2717,11.3204,11.1673,11.1742,28400.0
2009-04-06 09:50:00,16.03,16.32,15.99,16.27,42000.0,11.1603,11.3622,11.1325,11.3274,42000.0
2009-04-06 10:00:00,16.26,16.37,16.2,16.36,57700.0,11.3204,11.397,11.2787,11.3901,57700.0
2009-04-06 10:10:00,16.36,16.38,16.12,16.12,98400.0,11.3901,11.404,11.223,11.223,98400.0
2009-04-06 10:20:00,16.13,16.25,16.12,16.17,81200.0,11.2299,11.3135,11.223,11.2578,81200.0
2009-04-06 10:30:00,16.17,16.28,16.09,16.19,95600.0,11.2578,11.3344,11.2021,11.2717,95600.0
2009-04-06 10:40:00,16.19,16.23,16.13,16.21,59400.0,11.2717,11.2995,11.2299,11.2856,59400.0
2009-04-06 10:50:00,16.2,16.25,16.13,16.16,55000.0,11.2787,11.3135,11.2299,11.2508,55000.0
2009-04-06 11:00:00,16.15,16.21,16.08,16.17,61000.0,11.2438,11.2856,11.1951,11.2578,61000.0
2009-04-06 11:10:00,16.17,16.22,16.13,16.17,51900.0,11.2578,11.2926,11.2299,11.2578,51900.0
2009-04-06 11:20:00,16.17,16.18,16.12,16.14,72600.0,11.2578,11.2647,11.223,11.2369,72600.0
2009-04-06 11:30:00,16.15,16.16,15.99,16.01,38800.0,11.2438,11.2508,11.1325,11.1464,38800.0
2009-04-06 11:40:00,16.01,16.07,15.97,16.03,51500.0,11.1464,11.1882,11.1185,11.1603,51500.0
2009-04-06 11:50:00,16.03,16.05,15.93,15.97,36600.0,11.1603,11.1742,11.0907,11.1185,36600.0
2009-04-06 12:00:00,15.97,15.99,15.91,15.92,26500.0,11.1185,11.1325,11.0768,11.0837,26500.0
2009-04-06 12:10:00,15.91,15.98,15.89,15.89,24000.0,11.0768,11.1255,11.0628,11.0628,24000.0
2009-04-06 12:20:00,15.89,15.99,15.88,15.99,37700.0,11.0628,11.1325,11.0559,11.1325,37700.0
2009-04-06 12:30:00,15.99,16.04,15.98,15.99,33100.0,11.1325,11.1673,11.1255,11.1325,33100.0
2009-04-06 12:40:00,16.0,16.14,15.99,16.11,36400.0,11.1394,11.2369,11.1325,11.216,36400.0
2009-04-06 12:50:00,16.11,16.2,16.08,16.17,21100.0,11.216,11.2787,11.1951,11.2578,21100.0
2009-04-06 13:00:00,16.18,16.23,16.16,16.2,25400.0,11.2647,11.2995,11.2508,11.2787,25400.0
2009-04-06 13:10:00,16.2,16.26,16.09,16.1,33600.0,11.2787,11.3204,11.2021,11.209,33600.0
2009-04-06 13:20:00,16.09,16.15,16.03,16.04,20000.0,11.2021,11.2438,11.1603,11.1673,20000.0
2009-04-06 13:30:00,16.04,16.06,16.0,16.0,20500.0,11.1673,11.1812,11.1394,11.1394,20500.0
2009-04-06 13:40:00,16.01,16.14,16.01,16.1,23400.0,11.1464,11.2369,11.1464,11.209,23400.0
2009-04-06 13:50:00,16.1,16.12,16.07,16.11,29100.0,11.209,11.223,11.1882,11.216,29100.0
2009-04-06 14:00:00,16.11,16.12,16.07,16.1,44800.0,11.216,11.223,11.1882,11.209,44800.0
2009-04-06 14:10:00,16.11,16.12,16.03,16.1,30300.0,11.216,11.223,11.1603,11.209,30300.0
2009-04-06 14:20:00,16.09,16.16,16.05,16.14,16400.0,11.2021,11.2508,11.1742,11.2369,16400.0
2009-04-06 14:30:00,16.14,16.14,16.02,16.11,39400.0,11.2369,11.2369,11.1533,11.216,39400.0
2009-04-06 14:40:00,16.11,16.15,16.06,16.15,36600.0,11.216,11.2438,11.1812,11.2438,36600.0
2009-04-06 14:50:00,16.15,16.31,16.15,16.23,38700.0,11.2438,11.3552,11.2438,11.2995,38700.0
2009-04-06 15:00:00,16.22,16.24,16.15,16.19,38100.0,11.2926,11.3065,11.2438,11.2717,38100.0
2009-04-06 15:10:00,16.18,16.33,16.17,16.31,56400.0,11.2647,11.3692,11.2578,11.3552,56400.0
2009-04-06 15:20:00,16.3,16.3,16.19,16.23,70800.0,11.3483,11.3483,11.2717,11.2995,70800.0
2009-04-06 15:30:00,16.22,16.28,16.15,16.19,63500.0,11.2926,11.3344,11.2438,11.2717,63500.0
2009-04-06 15:40:00,16.19,16.24,16.18,16.22,88800.0,11.2717,11.3065,11.2647,11.2926,88800.0
2009-04-06 15:50:00,16.22,16.4,16.21,16.26,143600.0,11.2926,11.4179,11.2856,11.3204,143600.0
2009-04-07 09:30:00,15.93,16.02,15.57,15.59,37800.0,11.0907,11.1533,10.84,10.854,37800.0
2009-04-07 09:40:00,15.58,15.68,15.55,15.68,19000.0,10.847,10.9166,10.8261,10.9166,19000.0
2009-04-07 09:50:00,15.68,15.85,15.67,15.78,45400.0,10.9166,11.035,10.9097,10.9862,45400.0
2009-04-07 10:00:00,15.78,15.8,15.65,15.67,27100.0,10.9862,11.0002,10.8957,10.9097,27100.0
2009-04-07 10:10:00,15.68,15.8,15.68,15.78,34400.0,10.9166,11.0002,10.9166,10.9862,34400.0
2009-04-07 10:20:00,15.76,15.86,15.75,15.8,27800.0,10.9723,11.0419,10.9654,11.0002,27800.0
2009-04-07 10:30:00,15.81,15.87,15.78,15.79,34200.0,11.0071,11.0489,10.9862,10.9932,34200.0
2009-04-07 10:40:00,15.79,15.86,15.78,15.86,25800.0,10.9932,11.0419,10.9862,11.0419,25800.0
2009-04-07 10:50:00,15.85,15.91,15.8,15.8,16700.0,11.035,11.0768,11.0002,11.0002,16700.0
2009-04-07 11:00:00,15.81,15.83,15.77,15.77,15100.0,11.0071,11.0211,10.9793,10.9793,15100.0
2009-04-07 11:10:00,15.78,15.81,15.77,15.78,13900.0,10.9862,11.0071,10.9793,10.9862,13900.0
2009-04-07 11:20:00,15.78,15.8,15.73,15.73,14000.0,10.9862,11.0002,10.9514,10.9514,14000.0
2009-04-07 11:30:00,15.73,15.75,15.62,15.62,30800.0,10.9514,10.9654,10.8749,10.8749,30800.0
2009-04-07 11:40:00,15.64,15.66,15.57,15.59,16700.0,10.8888,10.9027,10.84,10.854,16700.0
2009-04-07 11:50:00,15.6,15.73,15.59,15.69,43200.0,10.8609,10.9514,10.854,10.9236,43200.0
2009-04-07 12:00:00,15.69,15.93,15.69,15.92,123400.0,10.9236,11.0907,10.9236,11.0837,123400.0
2009-04-07 12:10:00,15.92,16.14,15.92,16.06,108000.0,11.0837,11.2369,11.0837,11.1812,108000.0
2009-04-07 12:20:00,16.06,16.07,15.9,15.9,41300.0,11.1812,11.1882,11.0698,11.0698,41300.0
2009-04-07 12:30:00,15.91,15.93,15.9,15.9,42500.0,11.0768,11.0907,11.0698,11.0698,42500.0
2009-04-07 12:40:00,15.9,15.99,15.9,15.95,47200.0,11.0698,11.1325,11.0698,11.1046,47200.0
2009-04-07 12:50:00,15.96,16.11,15.95,16.02,50800.0,11.1116,11.216,11.1046,11.1533,50800.0
2009-04-07 13:00:00,16.03,16.03,15.97,15.97,53700.0,11.1603,11.1603,11.1185,11.1185,53700.0
2009-04-07 13:10:00,15.98,15.98,15.88,15.89,45100.0,11.1255,11.1255,11.0559,11.0628,45100.0
2009-04-07 13:20:00,15.89,15.96,15.88,15.93,51800.0,11.0628,11.1116,11.0559,11.0907,51800.0
2009-04-07 13:30:00,15.93,15.93,15.85,15.91,85100.0,11.0907,11.0907,11.035,11.0768,85100.0
2009-04-07 13:40:00,15.91,16.02,15.91,15.97,37600.0,11.0768,11.1533,11.0768,11.1185,37600.0
2009-04-07 13:50:00,15.96,16.03,15.96,15.96,53300.0,11.1116,11.1603,11.1116,11.1116,53300.0
2009-04-07 14:00:00,15.97,15.97,15.92,15.94,76400.0,11.1185,11.1185,11.0837,11.0976,76400.0
2009-04-07 14:10:00,15.94,15.94,15.89,15.89,35100.0,11.0976,11.0976,11.0628,11.0628,35100.0
2009-04-07 14:20:00,15.89,15.91,15.85,15.85,124800.0,11.0628,11.0768,11.035,11.035,124800.0
2009-04-07 14:30:00,15.85,15.86,15.73,15.74,72400.0,11.035,11.0419,10.9514,10.9584,72400.0
2009-04-07 14:40:00,15.73,15.8,15.72,15.75,198800.0,10.9514,11.0002,10.9445,10.9654,198800.0
2009-04-07 14:50:00,15.75,15.81,15.73,15.75,88600.0,10.9654,11.0071,10.9514,10.9654,88600.0
2009-04-07 15:00:00,15.76,15.99,15.73,15.78,233000.0,10.9723,11.1325,10.9514,10.9862,233000.0
2009-04-07 15:10:00,15.77,15.98,15.77,15.88,142300.0,10.9793,11.1255,10.9793,11.0559,142300.0
2009-04-07 15:20:00,15.88,15.91,15.85,15.85,96200.0,11.0559,11.0768,11.035,11.035,96200.0
2009-04-07 15:30:00,15.85,15.91,15.8,15.9,87300.0,11.035,11.0768,11.0002,11.0698,87300.0
2009-04-07 15:40:00,15.9,15.92,15.74,15.74,168300.0,11.0698,11.0837,10.9584,10.9584,168300.0
2009-04-07 15:50:00,15.74,15.8,15.7,15.72,250000.0,10.9584,11.0002,10.9306,10.9445,250000.0
2009-04-08 09:30:00,15.58,15.99,15.58,15.9,37900.0,10.847,11.1325,10.847,11.0698,37900.0
2009-04-08 09:40:00,15.89,16.0,15.79,15.92,50900.0,11.0628,11.1394,10.9932,11.0837,50900.0
2009-04-08 09:50:00,15.9,16.02,15.88,15.99,44400.0,11.0698,11.1533,11.0559,11.1325,44400.0
2009-04-08 10:00:00,15.99,16.03,15.89,15.91,45300.0,11.1325,11.1603,11.0628,11.0768,45300.0
2009-04-08 10:10:00,15.89,15.93,15.79,15.82,27300.0,11.0628,11.0907,10.9932,11.0141,27300.0
2009-04-08 10:20:00,15.83,15.85,15.71,15.73,38100.0,11.0211,11.035,10.9375,10.9514,38100.0
2009-04-08 10:30:00,15.74,15.82,15.71,15.71,18600.0,10.9584,11.0141,10.9375,10.9375,18600.0
2009-04-08 10:40:00,15.71,15.8,15.71,15.74,15100.0,10.9375,11.0002,10.9375,10.9584,15100.0
2009-04-08 10:50:00,15.73,15.77,15.72,15.75,8200.0,10.9514,10.9793,10.9445,10.9654,8200.0
2009-04-08 11:00:00,15.75,15.84,15.75,15.8,40400.0,10.9654,11.028,10.9654,11.0002,40400.0
2009-04-08 11:10:00,15.83,15.85,15.8,15.81,13300.0,11.0211,11.035,11.0002,11.0071,13300.0
2009-04-08 11:20:00,15.81,15.92,15.79,15.84,20900.0,11.0071,11.0837,10.9932,11.028,20900.0
2009-04-08 11:30:00,15.85,15.93,15.82,15.93,22600.0,11.035,11.0907,11.0141,11.0907,22600.0
2009-04-08 11:40:00,15.95,15.95,15.84,15.84,23500.0,11.1046,11.1046,11.028,11.028,23500.0
2009-04-08 11:50:00,15.85,15.85,15.79,15.79,13400.0,11.035,11.035,10.9932,10.9932,13400.0
2009-04-08 12:00:00,15.79,15.8,15.73,15.73,53600.0,10.9932,11.0002,10.9514,10.9514,53600.0
2009-04-08 12:10:00,15.74,15.75,15.64,15.7,77000.0,10.9584,10.9654,10.8888,10.9306,77000.0
2009-04-08 12:20:00,15.71,15.79,15.7,15.79,11600.0,10.9375,10.9932,10.9306,10.9932,11600.0
2009-04-08 12:30:00,15.79,15.79,15.71,15.73,28500.0,10.9932,10.9932,10.9375,10.9514,28500.0
2009-04-08 12:40:00,15.73,15.81,15.7,15.75,44400.0,10.9514,11.0071,10.9306,10.9654,44400.0
2009-04-08 12:50:00,15.75,15.79,15.73,15.73,56100.0,10.9654,10.9932,10.9514,10.9514,56100.0
2009-04-08 13:00:00,15.73,15.85,15.69,15.8,138800.0,10.9514,11.035,10.9236,11.0002,138800.0
2009-04-08 13:10:00,15.81,15.88,15.79,15.8,36200.0,11.0071,11.0559,10.9932,11.0002,36200.0
2009-04-08 13:20:00,15.81,15.82,15.79,15.8,29300.0,11.0071,11.0141,10.9932,11.0002,29300.0
2009-04-08 13:30:00,15.79,15.81,15.71,15.71,45500.0,10.9932,11.0071,10.9375,10.9375,45500.0
2009-04-08 13:40:00,15.71,15.77,15.66,15.74,79900.0,10.9375,10.9793,10.9027,10.9584,79900.0
2009-04-08 13:50:00,15.75,15.78,15.7,15.74,126100.0,10.9654,10.9862,10.9306,10.9584,126100.0
2009-04-08 14:00:00,15.75,15.77,15.71,15.73,88500.0,10.9654,10.9793,10.9375,10.9514,88500.0
2009-04-08 14:10:00,15.74,15.78,15.73,15.77,38500.0,10.9584,10.9862,10.9514,10.9793,38500.0
2009-04-08 14:20:00,15.78,15.78,15.67,15.73,97000.0,10.9862,10.9862,10.9097,10.9514,97000.0
2009-04-08 14:30:00,15.73,15.78,15.72,15.75,34000.0,10.9514,10.9862,10.9445,10.9654,34000.0
2009-04-08 14:40:00,15.75,15.79,15.73,15.78,50500.0,10.9654,10.9932,10.9514,10.9862,50500.0
2009-04-08 14:50:00,15.78,15.79,15.71,15.74,58200.0,10.9862,10.9932,10.9375,10.9584,58200.0
2009-04-08 15:00:00,15.75,15.77,15.63,15.69,57000.0,10.9654,10.9793,10.8818,10.9236,57000.0
2009-04-08 15:10:00,15.69,15.76,15.61,15.76,155700.0,10.9236,10.9723,10.8679,10.9723,155700.0
2009-04-08 15:20:00,15.77,15.83,15.73,15.74,112400.0,10.9793,11.0211,10.9514,10.9584,112400.0
2009-04-08 15:30:00,15.74,15.82,15.71,15.78,143200.0,10.9584,11.0141,10.9375,10.9862,143200.0
2009-04-08 15:40:00,15.78,15.81,15.74,15.75,161500.0,10.9862,11.0071,10.9584,10.9654,161500.0
2009-04-08 15:50:00,15.75,15.84,15.75,15.84,251300.0,10.9654,11.028,10.9654,11.028,251300.0
2009-04-09 09:30:00,16.0,16.0,15.67,15.92,68300.0,11.1394,11.1394,10.9097,11.0837,68300.0
2009-04-09 09:40:00,15.92,16.23,15.85,16.2,101700.0,11.0837,11.2995,11.035,11.2787,101700.0
2009-04-09 09:50:00,16.2,16.54,16.2,16.52,69800.0,11.2787,11.5154,11.2787,11.5014,69800.0
2009-04-09 10:00:00,16.52,16.61,16.38,16.41,61100.0,11.5014,11.5641,11.404,11.4249,61100.0
2009-04-09 10:10:00,16.39,16.46,16.28,16.45,86600.0,11.4109,11.4597,11.3344,11.4527,86600.0
2009-04-09 10:20:00,16.45,16.63,16.43,16.58,62000.0,11.4527,11.578,11.4388,11.5432,62000.0
2009-04-09 10:30:00,16.57,16.6,16.25,16.32,437000.0,11.5363,11.5571,11.3135,11.3622,437000.0
2009-04-09 10:40:00,16.32,16.47,16.3,16.45,55400.0,11.3622,11.4666,11.3483,11.4527,55400.0
2009-04-09 10:50:00,16.44,16.45,16.36,16.37,42500.0,11.4457,11.4527,11.3901,11.397,42500.0
2009-04-09 11:00:00,16.36,16.47,16.3,16.41,59300.0,11.3901,11.4666,11.3483,11.4249,59300.0
2009-04-09 11:10:00,16.41,16.44,16.33,16.37,51900.0,11.4249,11.4457,11.3692,11.397,51900.0
2009-04-09 11:20:00,16.38,16.41,16.31,16.35,40100.0,11.404,11.4249,11.3552,11.3831,40100.0
2009-04-09 11:30:00,16.36,16.46,16.34,16.44,35400.0,11.3901,11.4597,11.3761,11.4457,35400.0
2009-04-09 11:40:00,16.45,16.47,16.29,16.29,106300.0,11.4527,11.4666,11.3413,11.3413,106300.0
2009-04-09 11:50:00,16.29,16.33,16.24,16.26,137500.0,11.3413,11.3692,11.3065,11.3204,137500.0
2009-04-09 12:00:00,16.27,16.34,16.24,16.3,42800.0,11.3274,11.3761,11.3065,11.3483,42800.0
2009-04-09 12:10:00,16.3,16.3,16.23,16.28,46800.0,11.3483,11.3483,11.2995,11.3344,46800.0
2009-04-09 12:20:00,16.29,16.38,16.29,16.37,111300.0,11.3413,11.404,11.3413,11.397,111300.0
2009-04-09 12:30:00,16.39,16.52,16.39,16.44,34200.0,11.4109,11.5014,11.4109,11.4457,34200.0
2009-04-09 12:40:00,16.44,16.45,16.43,16.45,17800.0,11.4457,11.4527,11.4388,11.4527,17800.0
2009-04-09 12:50:00,16.45,16.5,16.45,16.46,16700.0,11.4527,11.4875,11.4527,11.4597,16700.0
2009-04-09 13:00:00,16.46,16.61,16.45,16.6,27000.0,11.4597,11.5641,11.4527,11.5571,27000.0
2009-04-09 13:10:00,16.6,16.65,16.59,16.62,26100.0,11.5571,11.592,11.5502,11.5711,26100.0
2009-04-09 13:20:00,16.62,16.75,16.6,16.67,161300.0,11.5711,11.6616,11.5571,11.6059,161300.0
2009-04-09 13:30:00,16.67,16.77,16.67,16.76,75200.0,11.6059,11.6755,11.6059,11.6685,75200.0
2009-04-09 13:40:00,16.76,16.93,16.75,16.91,141100.0,11.6685,11.7869,11.6616,11.773,141100.0
2009-04-09 13:50:00,16.91,16.98,16.9,16.95,98300.0,11.773,11.8217,11.766,11.8008,98300.0
2009-04-09 14:00:00,16.96,16.98,16.87,16.98,77500.0,11.8078,11.8217,11.7451,11.8217,77500.0
2009-04-09 14:10:00,16.98,17.04,16.96,17.0,121000.0,11.8217,11.8635,11.8078,11.8356,121000.0
2009-04-09 14:20:00,17.0,17.04,16.98,17.0,63200.0,11.8356,11.8635,11.8217,11.8356,63200.0
2009-04-09 14:30:00,17.0,17.13,16.98,17.12,68600.0,11.8356,11.9261,11.8217,11.9192,68600.0
2009-04-09 14:40:00,17.13,17.19,17.08,17.13,57500.0,11.9261,11.9679,11.8913,11.9261,57500.0
2009-04-09 14:50:00,17.14,17.14,16.98,16.99,49600.0,11.9331,11.9331,11.8217,11.8287,49600.0
2009-04-09 15:00:00,16.99,16.99,16.94,16.97,48900.0,11.8287,11.8287,11.7939,11.8147,48900.0
2009-04-09 15:10:00,16.98,16.98,16.87,16.93,67000.0,11.8217,11.8217,11.7451,11.7869,67000.0
2009-04-09 15:20:00,16.94,16.94,16.84,16.86,77900.0,11.7939,11.7939,11.7242,11.7382,77900.0
2009-04-09 15:30:00,16.85,16.87,16.75,16.75,174100.0,11.7312,11.7451,11.6616,11.6616,174100.0
2009-04-09 15:40:00,16.75,16.86,16.71,16.86,173800.0,11.6616,11.7382,11.6337,11.7382,173800.0
2009-04-09 15:50:00,16.86,16.88,16.74,16.82,276500.0,11.7382,11.7521,11.6546,11.7103,276500.0
2009-04-13 09:30:00,16.58,16.82,16.25,16.41,48700.0,11.5432,11.7103,11.3135,11.4249,48700.0
2009-04-13 09:40:00,16.4,16.45,16.34,16.45,33800.0,11.4179,11.4527,11.3761,11.4527,33800.0
2009-04-13 09:50:00,16.46,16.47,16.39,16.42,30800.0,11.4597,11.4666,11.4109,11.4318,30800.0
2009-04-13 10:00:00,16.4,16.42,16.25,16.3,62400.0,11.4179,11.4318,11.3135,11.3483,62400.0
2009-04-13 10:10:00,16.3,16.47,16.3,16.38,29200.0,11.3483,11.4666,11.3483,11.404,29200.0
2009-04-13 10:20:00,16.39,16.46,16.32,16.45,64700.0,11.4109,11.4597,11.3622,11.4527,64700.0
2009-04-13 10:30:00,16.42,16.46,16.37,16.38,63100.0,11.4318,11.4597,11.397,11.404,63100.0
2009-04-13 10:40:00,16.37,16.4,16.33,16.37,33200.0,11.397,11.4179,11.3692,11.397,33200.0
2009-04-13 10:50:00,16.38,16.4,16.33,16.34,31500.0,11.404,11.4179,11.3692,11.3761,31500.0
2009-04-13 11:00:00,16.34,16.35,16.28,16.3,21900.0,11.3761,11.3831,11.3344,11.3483,21900.0
2009-04-13 11:10:00,16.29,16.33,16.26,16.3,26200.0,11.3413,11.3692,11.3204,11.3483,26200.0
2009-04-13 11:20:00,16.3,16.44,16.28,16.31,35800.0,11.3483,11.4457,11.3344,11.3552,35800.0
2009-04-13 11:30:00,16.3,16.3,16.15,16.26,36400.0,11.3483,11.3483,11.2438,11.3204,36400.0
2009-04-13 11:40:00,16.26,16.31,16.24,16.27,25900.0,11.3204,11.3552,11.3065,11.3274,25900.0
2009-04-13 11:50:00,16.27,16.3,16.21,16.3,11000.0,11.3274,11.3483,11.2856,11.3483,11000.0
2009-04-13 12:00:00,16.29,16.39,16.27,16.36,20200.0,11.3413,11.4109,11.3274,11.3901,20200.0
2009-04-13 12:10:00,16.35,16.4,16.34,16.39,7800.0,11.3831,11.4179,11.3761,11.4109,7800.0
2009-04-13 12:20:00,16.39,16.42,16.36,16.38,53300.0,11.4109,11.4318,11.3901,11.404,53300.0
2009-04-13 12:30:00,16.37,16.48,16.37,16.43,20200.0,11.397,11.4736,11.397,11.4388,20200.0
2009-04-13 12:40:00,16.43,16.46,16.38,16.42,43200.0,11.4388,11.4597,11.404,11.4318,43200.0
2009-04-13 12:50:00,16.4,16.46,16.4,16.46,15700.0,11.4179,11.4597,11.4179,11.4597,15700.0
2009-04-13 13:00:00,16.46,16.46,16.37,16.4,21600.0,11.4597,11.4597,11.397,11.4179,21600.0
2009-04-13 13:10:00,16.4,16.4,16.37,16.37,14800.0,11.4179,11.4179,11.397,11.397,14800.0
2009-04-13 13:20:00,16.37,16.47,16.36,16.47,46800.0,11.397,11.4666,11.3901,11.4666,46800.0
2009-04-13 13:30:00,16.49,16.51,16.43,16.46,36000.0,11.4806,11.4945,11.4388,11.4597,36000.0
2009-04-13 13:40:00,16.47,16.48,16.39,16.46,38200.0,11.4666,11.4736,11.4109,11.4597,38200.0
2009-04-13 13:50:00,16.44,16.56,16.44,16.54,40800.0,11.4457,11.5293,11.4457,11.5154,40800.0
2009-04-13 14:00:00,16.55,16.63,16.49,16.49,66400.0,11.5223,11.578,11.4806,11.4806,66400.0
2009-04-13 14:10:00,16.48,16.5,16.39,16.47,47600.0,11.4736,11.4875,11.4109,11.4666,47600.0
2009-04-13 14:20:00,16.47,16.51,16.45,16.5,14300.0,11.4666,11.4945,11.4527,11.4875,14300.0
2009-04-13 14:30:00,16.5,16.55,16.49,16.49,12700.0,11.4875,11.5223,11.4806,11.4806,12700.0
2009-04-13 14:40:00,16.49,16.54,16.43,16.45,29500.0,11.4806,11.5154,11.4388,11.4527,29500.0
2009-04-13 14:50:00,16.45,16.45,16.41,16.42,37700.0,11.4527,11.4527,11.4249,11.4318,37700.0
2009-04-13 15:00:00,16.4,16.55,16.37,16.54,54500.0,11.4179,11.5223,11.397,11.5154,54500.0
2009-04-13 15:10:00,16.55,16.64,16.54,16.63,11100.0,11.5223,11.585,11.5154,11.578,11100.0
2009-04-13 15:20:00,16.64,16.65,16.61,16.64,30500.0,11.585,11.592,11.5641,11.585,30500.0
2009-04-13 15:30:00,16.64,16.72,16.59,16.69,104500.0,11.585,11.6407,11.5502,11.6198,104500.0
2009-04-13 15:40:00,16.69,16.71,16.6,16.69,56300.0,11.6198,11.6337,11.5571,11.6198,56300.0
2009-04-13 15:50:00,16.69,16.72,16.59,16.62,93300.0,11.6198,11.6407,11.5502,11.5711,93300.0
2009-04-14 09:30:00,16.08,16.18,15.95,15.95,117400.0,11.1951,11.2647,11.1046,11.1046,117400.0
2009-04-14 09:40:00,15.95,15.97,15.8,15.97,91000.0,11.1046,11.1185,11.0002,11.1185,91000.0
2009-04-14 09:50:00,15.97,16.3,15.97,16.29,64200.0,11.1185,11.3483,11.1185,11.3413,64200.0
2009-04-14 10:00:00,16.29,16.31,16.13,16.15,27700.0,11.3413,11.3552,11.2299,11.2438,27700.0
2009-04-14 10:10:00,16.16,16.44,16.16,16.44,61900.0,11.2508,11.4457,11.2508,11.4457,61900.0
2009-04-14 10:20:00,16.44,16.54,16.35,16.5,64900.0,11.4457,11.5154,11.3831,11.4875,64900.0
2009-04-14 10:30:00,16.51,16.56,16.36,16.41,105400.0,11.4945,11.5293,11.3901,11.4249,105400.0
2009-04-14 10:40:00,16.41,16.5,16.38,16.48,59800.0,11.4249,11.4875,11.404,11.4736,59800.0
2009-04-14 10:50:00,16.48,16.48,16.35,16.36,40800.0,11.4736,11.4736,11.3831,11.3901,40800.0
2009-04-14 11:00:00,16.36,16.42,16.3,16.33,72600.0,11.3901,11.4318,11.3483,11.3692,72600.0
2009-04-14 11:10:00,16.33,16.42,16.33,16.38,60500.0,11.3692,11.4318,11.3692,11.404,60500.0
2009-04-14 11:20:00,16.37,16.41,16.31,16.36,53100.0,11.397,11.4249,11.3552,11.3901,53100.0
2009-04-14 11:30:00,16.36,16.46,16.35,16.46,66100.0,11.3901,11.4597,11.3831,11.4597,66100.0
2009-04-14 11:40:00,16.46,16.49,16.38,16.4,123500.0,11.4597,11.4806,11.404,11.4179,123500.0
2009-04-14 11:50:00,16.39,16.4,16.36,16.37,37900.0,11.4109,11.4179,11.3901,11.397,37900.0
2009-04-14 12:00:00,16.37,16.39,16.29,16.36,56700.0,11.397,11.4109,11.3413,11.3901,56700.0
2009-04-14 12:10:00,16.36,16.37,16.29,16.29,26700.0,11.3901,11.397,11.3413,11.3413,26700.0
2009-04-14 12:20:00,16.32,16.33,16.27,16.29,43500.0,11.3622,11.3692,11.3274,11.3413,43500.0
2009-04-14 12:30:00,16.3,16.3,16.2,16.22,41400.0,11.3483,11.3483,11.2787,11.2926,41400.0
2009-04-14 12:40:00,16.21,16.23,16.13,16.17,49000.0,11.2856,11.2995,11.2299,11.2578,49000.0
2009-04-14 12:50:00,16.17,16.2,16.1,16.1,35600.0,11.2578,11.2787,11.209,11.209,35600.0
2009-04-14 13:00:00,16.1,16.12,16.06,16.09,21200.0,11.209,11.223,11.1812,11.2021,21200.0
2009-04-14 13:10:00,16.09,16.12,16.07,16.09,23200.0,11.2021,11.223,11.1882,11.2021,23200.0
2009-04-14 13:20:00,16.1,16.14,16.08,16.14,41000.0,11.209,11.2369,11.1951,11.2369,41000.0
2009-04-14 13:30:00,16.15,16.15,16.1,16.1,32700.0,11.2438,11.2438,11.209,11.209,32700.0
2009-04-14 13:40:00,16.1,16.2,16.1,16.18,45800.0,11.209,11.2787,11.209,11.2647,45800.0
2009-04-14 13:50:00,16.19,16.22,16.15,16.2,56000.0,11.2717,11.2926,11.2438,11.2787,56000.0
2009-04-14 14:00:00,16.2,16.2,16.12,16.16,60400.0,11.2787,11.2787,11.223,11.2508,60400.0
2009-04-14 14:10:00,16.16,16.21,16.14,16.21,35200.0,11.2508,11.2856,11.2369,11.2856,35200.0
2009-04-14 14:20:00,16.2,16.28,16.19,16.25,83300.0,11.2787,11.3344,11.2717,11.3135,83300.0
2009-04-14 14:30:00,16.26,16.33,16.22,16.32,69400.0,11.3204,11.3692,11.2926,11.3622,69400.0
2009-04-14 14:40:00,16.33,16.33,16.23,16.3,96900.0,11.3692,11.3692,11.2995,11.3483,96900.0
2009-04-14 14:50:00,16.31,16.32,16.24,16.28,94800.0,11.3552,11.3622,11.3065,11.3344,94800.0
2009-04-14 15:00:00,16.28,16.31,16.19,16.19,68500.0,11.3344,11.3552,11.2717,11.2717,68500.0
2009-04-14 15:10:00,16.2,16.28,16.17,16.27,54900.0,11.2787,11.3344,11.2578,11.3274,54900.0
2009-04-14 15:20:00,16.27,16.29,16.14,16.15,97800.0,11.3274,11.3413,11.2369,11.2438,97800.0
2009-04-14 15:30:00,16.15,16.22,16.14,16.16,64600.0,11.2438,11.2926,11.2369,11.2508,64600.0
2009-04-14 15:40:00,16.15,16.2,16.09,16.09,161800.0,11.2438,11.2787,11.2021,11.2021,161800.0
2009-04-14 15:50:00,16.09,16.12,16.0,16.09,250200.0,11.2021,11.223,11.1394,11.2021,250200.0
2009-04-15 09:30:00,16.16,16.25,15.93,16.06,49300.0,11.2508,11.3135,11.0907,11.1812,49300.0
2009-04-15 09:40:00,16.04,16.31,15.96,16.2,22800.0,11.1673,11.3552,11.1116,11.2787,22800.0
2009-04-15 09:50:00,16.2,16.43,16.2,16.33,30600.0,11.2787,11.4388,11.2787,11.3692,30600.0
2009-04-15 10:00:00,16.36,16.44,16.26,16.31,41600.0,11.3901,11.4457,11.3204,11.3552,41600.0
2009-04-15 10:10:00,16.34,16.4,16.32,16.34,21700.0,11.3761,11.4179,11.3622,11.3761,21700.0
2009-04-15 10:20:00,16.33,16.36,16.27,16.32,14300.0,11.3692,11.3901,11.3274,11.3622,14300.0
2009-04-15 10:30:00,16.33,16.36,16.22,16.32,26200.0,11.3692,11.3901,11.2926,11.3622,26200.0
2009-04-15 10:40:00,16.32,16.38,16.27,16.29,23300.0,11.3622,11.404,11.3274,11.3413,23300.0
2009-04-15 10:50:00,16.26,16.28,16.15,16.22,23800.0,11.3204,11.3344,11.2438,11.2926,23800.0
2009-04-15 11:00:00,16.23,16.28,16.11,16.11,37300.0,11.2995,11.3344,11.216,11.216,37300.0
2009-04-15 11:10:00,16.11,16.2,16.06,16.12,35400.0,11.216,11.2787,11.1812,11.223,35400.0
2009-04-15 11:20:00,16.13,16.21,16.11,16.17,17600.0,11.2299,11.2856,11.216,11.2578,17600.0
2009-04-15 11:30:00,16.16,16.29,16.16,16.26,19900.0,11.2508,11.3413,11.2508,11.3204,19900.0
2009-04-15 11:40:00,16.26,16.26,16.17,16.2,22800.0,11.3204,11.3204,11.2578,11.2787,22800.0
2009-04-15 11:50:00,16.23,16.29,16.2,16.26,17500.0,11.2995,11.3413,11.2787,11.3204,17500.0
2009-04-15 12:00:00,16.26,16.35,16.26,16.34,18100.0,11.3204,11.3831,11.3204,11.3761,18100.0
2009-04-15 12:10:00,16.34,16.34,16.3,16.32,10100.0,11.3761,11.3761,11.3483,11.3622,10100.0
2009-04-15 12:20:00,16.32,16.38,16.32,16.35,10000.0,11.3622,11.404,11.3622,11.3831,10000.0
2009-04-15 12:30:00,16.35,16.37,16.34,16.36,10200.0,11.3831,11.397,11.3761,11.3901,10200.0
2009-04-15 12:40:00,16.37,16.44,16.37,16.41,18700.0,11.397,11.4457,11.397,11.4249,18700.0
2009-04-15 12:50:00,16.41,16.45,16.38,16.4,15600.0,11.4249,11.4527,11.404,11.4179,15600.0
2009-04-15 13:00:00,16.4,16.44,16.33,16.36,18600.0,11.4179,11.4457,11.3692,11.3901,18600.0
2009-04-15 13:10:00,16.36,16.39,16.31,16.31,21700.0,11.3901,11.4109,11.3552,11.3552,21700.0
2009-04-15 13:20:00,16.3,16.36,16.27,16.32,15400.0,11.3483,11.3901,11.3274,11.3622,15400.0
2009-04-15 13:30:00,16.33,16.33,16.27,16.27,17200.0,11.3692,11.3692,11.3274,11.3274,17200.0
2009-04-15 13:40:00,16.27,16.27,16.21,16.25,19000.0,11.3274,11.3274,11.2856,11.3135,19000.0
2009-04-15 13:50:00,16.24,16.24,16.14,16.19,39300.0,11.3065,11.3065,11.2369,11.2717,39300.0
2009-04-15 14:00:00,16.18,16.3,16.1,16.28,87900.0,11.2647,11.3483,11.209,11.3344,87900.0
2009-04-15 14:10:00,16.3,16.3,16.12,16.12,32400.0,11.3483,11.3483,11.223,11.223,32400.0
2009-04-15 14:20:00,16.11,16.18,16.09,16.16,32900.0,11.216,11.2647,11.2021,11.2508,32900.0
2009-04-15 14:30:00,16.15,16.21,16.11,16.16,40900.0,11.2438,11.2856,11.216,11.2508,40900.0
2009-04-15 14:40:00,16.15,16.21,16.12,16.21,13400.0,11.2438,11.2856,11.223,11.2856,13400.0
2009-04-15 14:50:00,16.21,16.22,16.16,16.19,17800.0,11.2856,11.2926,11.2508,11.2717,17800.0
2009-04-15 15:00:00,16.2,16.28,16.2,16.25,26000.0,11.2787,11.3344,11.2787,11.3135,26000.0
2009-04-15 15:10:00,16.24,16.33,16.23,16.31,38900.0,11.3065,11.3692,11.2995,11.3552,38900.0
2009-04-15 15:20:00,16.32,16.33,16.22,16.25,50600.0,11.3622,11.3692,11.2926,11.3135,50600.0
2009-04-15 15:30:00,16.24,16.31,16.23,16.29,66600.0,11.3065,11.3552,11.2995,11.3413,66600.0
2009-04-15 15:40:00,16.29,16.4,16.29,16.4,59000.0,11.3413,11.4179,11.3413,11.4179,59000.0
2009-04-15 15:50:00,16.4,16.44,16.36,16.39,75500.0,11.4179,11.4457,11.3901,11.4109,75500.0
2009-04-16 09:30:00,16.56,16.7,16.36,16.48,41900.0,11.5293,11.6268,11.3901,11.4736,41900.0
2009-04-16 09:40:00,16.45,16.45,16.35,16.45,21100.0,11.4527,11.4527,11.3831,11.4527,21100.0
2009-04-16 09:50:00,16.45,16.67,16.42,16.52,42600.0,11.4527,11.6059,11.4318,11.5014,42600.0
2009-04-16 10:00:00,16.53,16.58,16.37,16.44,44300.0,11.5084,11.5432,11.397,11.4457,44300.0
2009-04-16 10:10:00,16.45,16.67,16.44,16.64,19000.0,11.4527,11.6059,11.4457,11.585,19000.0
2009-04-16 10:20:00,16.65,16.79,16.64,16.78,29000.0,11.592,11.6894,11.585,11.6825,29000.0
2009-04-16 10:30:00,16.78,16.86,16.75,16.84,43000.0,11.6825,11.7382,11.6616,11.7242,43000.0
2009-04-16 10:40:00,16.85,16.86,16.58,16.66,32700.0,11.7312,11.7382,11.5432,11.5989,32700.0
2009-04-16 10:50:00,16.66,16.7,16.62,16.66,38900.0,11.5989,11.6268,11.5711,11.5989,38900.0
2009-04-16 11:00:00,16.66,16.7,16.64,16.7,39800.0,11.5989,11.6268,11.585,11.6268,39800.0
2009-04-16 11:10:00,16.7,16.71,16.68,16.71,21700.0,11.6268,11.6337,11.6128,11.6337,21700.0
2009-04-16 11:20:00,16.71,16.8,16.71,16.79,31800.0,11.6337,11.6964,11.6337,11.6894,31800.0
2009-04-16 11:30:00,16.79,16.8,16.74,16.76,43500.0,11.6894,11.6964,11.6546,11.6685,43500.0
2009-04-16 11:40:00,16.77,16.82,16.76,16.79,29600.0,11.6755,11.7103,11.6685,11.6894,29600.0
2009-04-16 11:50:00,16.79,16.79,16.74,16.76,14300.0,11.6894,11.6894,11.6546,11.6685,14300.0
2009-04-16 12:00:00,16.76,16.84,16.75,16.8,19600.0,11.6685,11.7242,11.6616,11.6964,19600.0
2009-04-16 12:10:00,16.8,16.93,16.8,16.92,32700.0,11.6964,11.7869,11.6964,11.7799,32700.0
2009-04-16 12:20:00,16.92,16.94,16.9,16.92,28500.0,11.7799,11.7939,11.766,11.7799,28500.0
2009-04-16 12:30:00,16.93,17.05,16.91,17.01,41200.0,11.7869,11.8704,11.773,11.8426,41200.0
2009-04-16 12:40:00,17.01,17.14,17.01,17.14,32900.0,11.8426,11.9331,11.8426,11.9331,32900.0
2009-04-16 12:50:00,17.14,17.35,17.14,17.34,160100.0,11.9331,12.0793,11.9331,12.0723,160100.0
2009-04-16 13:00:00,17.34,17.36,17.24,17.34,67800.0,12.0723,12.0863,12.0027,12.0723,67800.0
2009-04-16 13:10:00,17.36,17.37,17.24,17.24,56300.0,12.0863,12.0932,12.0027,12.0027,56300.0
2009-04-16 13:20:00,17.24,17.31,17.23,17.3,10300.0,12.0027,12.0515,11.9958,12.0445,10300.0
2009-04-16 13:30:00,17.31,17.34,17.24,17.26,37100.0,12.0515,12.0723,12.0027,12.0166,37100.0
2009-04-16 13:40:00,17.24,17.4,17.23,17.32,50700.0,12.0027,12.1141,11.9958,12.0584,50700.0
2009-04-16 13:50:00,17.33,17.38,17.28,17.37,36900.0,12.0654,12.1002,12.0306,12.0932,36900.0
2009-04-16 14:00:00,17.37,17.46,17.34,17.42,24900.0,12.0932,12.1559,12.0723,12.128,24900.0
2009-04-16 14:10:00,17.42,17.51,17.42,17.46,20900.0,12.128,12.1907,12.128,12.1559,20900.0
2009-04-16 14:20:00,17.46,17.59,17.44,17.58,57500.0,12.1559,12.2464,12.142,12.2394,57500.0
2009-04-16 14:30:00,17.57,17.74,17.57,17.68,73000.0,12.2325,12.3508,12.2325,12.3091,73000.0
2009-04-16 14:40:00,17.68,17.76,17.66,17.7,49200.0,12.3091,12.3648,12.2951,12.323,49200.0
2009-04-16 14:50:00,17.69,17.8,17.69,17.76,43600.0,12.316,12.3926,12.316,12.3648,43600.0
2009-04-16 15:00:00,17.76,17.78,17.68,17.74,141200.0,12.3648,12.3787,12.3091,12.3508,141200.0
2009-04-16 15:10:00,17.74,17.8,17.73,17.8,178700.0,12.3508,12.3926,12.3439,12.3926,178700.0
2009-04-16 15:20:00,17.8,17.91,17.79,17.85,133700.0,12.3926,12.4692,12.3856,12.4274,133700.0
2009-04-16 15:30:00,17.86,18.0,17.79,17.99,239800.0,12.4344,12.5318,12.3856,12.5249,239800.0
2009-04-16 15:40:00,18.0,18.06,17.96,17.98,357100.0,12.5318,12.5736,12.504,12.5179,357100.0
2009-04-16 15:50:00,17.98,18.01,17.86,17.87,370400.0,12.5179,12.5388,12.4344,12.4413,370400.0
2009-04-17 09:30:00,17.7,17.7,17.19,17.27,277500.0,12.323,12.323,11.9679,12.0236,277500.0
2009-04-17 09:40:00,17.24,17.29,17.2,17.26,67800.0,12.0027,12.0375,11.9749,12.0166,67800.0
2009-04-17 09:50:00,17.27,17.53,17.21,17.49,69500.0,12.0236,12.2046,11.9818,12.1768,69500.0
2009-04-17 10:00:00,17.49,17.86,17.48,17.77,103600.0,12.1768,12.4344,12.1698,12.3717,103600.0
2009-04-17 10:10:00,17.78,17.78,17.52,17.61,62100.0,12.3787,12.3787,12.1977,12.2603,62100.0
2009-04-17 10:20:00,17.59,17.61,17.55,17.6,44400.0,12.2464,12.2603,12.2185,12.2534,44400.0
2009-04-17 10:30:00,17.6,17.62,17.48,17.5,32000.0,12.2534,12.2673,12.1698,12.1837,32000.0
2009-04-17 10:40:00,17.5,17.65,17.5,17.64,28900.0,12.1837,12.2882,12.1837,12.2812,28900.0
2009-04-17 10:50:00,17.63,17.65,17.61,17.64,8200.0,12.2742,12.2882,12.2603,12.2812,8200.0
2009-04-17 11:00:00,17.64,17.68,17.6,17.64,35200.0,12.2812,12.3091,12.2534,12.2812,35200.0
2009-04-17 11:10:00,17.64,17.66,17.58,17.58,15700.0,12.2812,12.2951,12.2394,12.2394,15700.0
2009-04-17 11:20:00,17.58,17.63,17.53,17.6,26900.0,12.2394,12.2742,12.2046,12.2534,26900.0
2009-04-17 11:30:00,17.59,17.71,17.59,17.71,20300.0,12.2464,12.3299,12.2464,12.3299,20300.0
2009-04-17 11:40:00,17.7,17.79,17.69,17.79,27800.0,12.323,12.3856,12.316,12.3856,27800.0
2009-04-17 11:50:00,17.77,17.89,17.77,17.89,48500.0,12.3717,12.4553,12.3717,12.4553,48500.0
2009-04-17 12:00:00,17.89,17.97,17.86,17.95,39700.0,12.4553,12.511,12.4344,12.497,39700.0
2009-04-17 12:10:00,17.95,18.01,17.94,17.94,41500.0,12.497,12.5388,12.4901,12.4901,41500.0
2009-04-17 12:20:00,17.94,18.01,17.94,18.0,86400.0,12.4901,12.5388,12.4901,12.5318,86400.0
2009-04-17 12:30:00,18.0,18.0,17.89,17.89,21000.0,12.5318,12.5318,12.4553,12.4553,21000.0
2009-04-17 12:40:00,17.9,18.03,17.89,18.03,21200.0,12.4622,12.5527,12.4553,12.5527,21200.0
2009-04-17 12:50:00,18.03,18.08,18.02,18.05,42400.0,12.5527,12.5875,12.5458,12.5667,42400.0
2009-04-17 13:00:00,18.05,18.06,17.95,17.95,33900.0,12.5667,12.5736,12.497,12.497,33900.0
2009-04-17 13:10:00,17.96,17.96,17.92,17.95,18800.0,12.504,12.504,12.4761,12.497,18800.0
2009-04-17 13:20:00,17.94,18.03,17.94,18.03,14500.0,12.4901,12.5527,12.4901,12.5527,14500.0
2009-04-17 13:30:00,18.01,18.06,18.01,18.06,12000.0,12.5388,12.5736,12.5388,12.5736,12000.0
2009-04-17 13:40:00,18.06,18.18,18.05,18.17,17800.0,12.5736,12.6572,12.5667,12.6502,17800.0
2009-04-17 13:50:00,18.17,18.26,18.17,18.26,33000.0,12.6502,12.7129,12.6502,12.7129,33000.0
2009-04-17 14:00:00,18.26,18.27,18.14,18.14,38500.0,12.7129,12.7198,12.6293,12.6293,38500.0
2009-04-17 14:10:00,18.14,18.27,18.12,18.24,70100.0,12.6293,12.7198,12.6154,12.6989,70100.0
2009-04-17 14:20:00,18.24,18.29,18.21,18.29,37600.0,12.6989,12.7337,12.678,12.7337,37600.0
2009-04-17 14:30:00,18.29,18.32,18.27,18.3,26000.0,12.7337,12.7546,12.7198,12.7407,26000.0
2009-04-17 14:40:00,18.3,18.39,18.28,18.32,93000.0,12.7407,12.8034,12.7268,12.7546,93000.0
2009-04-17 14:50:00,18.33,18.33,18.21,18.23,52800.0,12.7616,12.7616,12.678,12.692,52800.0
2009-04-17 15:00:00,18.23,18.29,18.2,18.29,49400.0,12.692,12.7337,12.6711,12.7337,49400.0
2009-04-17 15:10:00,18.29,18.34,18.27,18.29,86900.0,12.7337,12.7686,12.7198,12.7337,86900.0
2009-04-17 15:20:00,18.29,18.42,18.28,18.37,110000.0,12.7337,12.8243,12.7268,12.7894,110000.0
2009-04-17 15:30:00,18.37,18.5,18.35,18.5,168300.0,12.7894,12.8799,12.7755,12.8799,168300.0
2009-04-17 15:40:00,18.5,18.56,18.39,18.43,229500.0,12.8799,12.9217,12.8034,12.8312,229500.0
2009-04-17 15:50:00,18.44,18.54,18.41,18.42,260100.0,12.8382,12.9078,12.8173,12.8243,260100.0
2009-04-20 09:30:00,17.97,18.19,17.84,18.09,120400.0,12.511,12.6641,12.4204,12.5945,120400.0
2009-04-20 09:40:00,18.09,18.09,17.89,18.0,80300.0,12.5945,12.5945,12.4553,12.5318,80300.0
2009-04-20 09:50:00,18.0,18.07,17.85,18.0,93700.0,12.5318,12.5806,12.4274,12.5318,93700.0
2009-04-20 10:00:00,18.0,18.01,17.7,17.72,104200.0,12.5318,12.5388,12.323,12.3369,104200.0
2009-04-20 10:10:00,17.71,17.74,17.49,17.54,87300.0,12.3299,12.3508,12.1768,12.2116,87300.0
2009-04-20 10:20:00,17.54,17.74,17.52,17.66,153100.0,12.2116,12.3508,12.1977,12.2951,153100.0
2009-04-20 10:30:00,17.65,17.67,17.55,17.58,76600.0,12.2882,12.3021,12.2185,12.2394,76600.0
2009-04-20 10:40:00,17.57,17.58,17.48,17.54,76300.0,12.2325,12.2394,12.1698,12.2116,76300.0
2009-04-20 10:50:00,17.54,17.61,17.51,17.55,56400.0,12.2116,12.2603,12.1907,12.2185,56400.0
2009-04-20 11:00:00,17.57,17.58,17.46,17.54,47500.0,12.2325,12.2394,12.1559,12.2116,47500.0
2009-04-20 11:10:00,17.54,17.6,17.49,17.58,41800.0,12.2116,12.2534,12.1768,12.2394,41800.0
2009-04-20 11:20:00,17.59,17.61,17.48,17.5,62900.0,12.2464,12.2603,12.1698,12.1837,62900.0
2009-04-20 11:30:00,17.5,17.62,17.5,17.62,60500.0,12.1837,12.2673,12.1837,12.2673,60500.0
2009-04-20 11:40:00,17.62,17.62,17.54,17.59,74400.0,12.2673,12.2673,12.2116,12.2464,74400.0
2009-04-20 11:50:00,17.59,17.63,17.5,17.5,40800.0,12.2464,12.2742,12.1837,12.1837,40800.0
2009-04-20 12:00:00,17.5,17.51,17.44,17.46,33400.0,12.1837,12.1907,12.142,12.1559,33400.0
2009-04-20 12:10:00,17.46,17.6,17.44,17.51,77700.0,12.1559,12.2534,12.142,12.1907,77700.0
2009-04-20 12:20:00,17.51,17.62,17.51,17.54,42200.0,12.1907,12.2673,12.1907,12.2116,42200.0
2009-04-20 12:30:00,17.55,17.6,17.55,17.56,33900.0,12.2185,12.2534,12.2185,12.2255,33900.0
2009-04-20 12:40:00,17.57,17.61,17.55,17.6,50400.0,12.2325,12.2603,12.2185,12.2534,50400.0
2009-04-20 12:50:00,17.6,17.79,17.6,17.78,62300.0,12.2534,12.3856,12.2534,12.3787,62300.0
2009-04-20 13:00:00,17.77,17.78,17.65,17.66,40900.0,12.3717,12.3787,12.2882,12.2951,40900.0
2009-04-20 13:10:00,17.66,17.66,17.58,17.61,32500.0,12.2951,12.2951,12.2394,12.2603,32500.0
2009-04-20 13:20:00,17.61,17.69,17.6,17.65,101900.0,12.2603,12.316,12.2534,12.2882,101900.0
2009-04-20 13:30:00,17.66,17.72,17.65,17.69,54300.0,12.2951,12.3369,12.2882,12.316,54300.0
2009-04-20 13:40:00,17.69,17.73,17.64,17.67,66200.0,12.316,12.3439,12.2812,12.3021,66200.0
2009-04-20 13:50:00,17.66,17.79,17.66,17.75,47400.0,12.2951,12.3856,12.2951,12.3578,47400.0
2009-04-20 14:00:00,17.74,17.74,17.69,17.69,46100.0,12.3508,12.3508,12.316,12.316,46100.0
2009-04-20 14:10:00,17.7,17.7,17.69,17.7,36000.0,12.323,12.323,12.316,12.323,36000.0
2009-04-20 14:20:00,17.69,17.7,17.69,17.69,55200.0,12.316,12.323,12.316,12.316,55200.0
2009-04-20 14:30:00,17.69,17.73,17.67,17.67,101400.0,12.316,12.3439,12.3021,12.3021,101400.0
2009-04-20 14:40:00,17.67,17.71,17.66,17.68,79700.0,12.3021,12.3299,12.2951,12.3091,79700.0
2009-04-20 14:50:00,17.69,17.69,17.56,17.59,87000.0,12.316,12.316,12.2255,12.2464,87000.0
2009-04-20 15:00:00,17.58,17.66,17.49,17.64,119600.0,12.2394,12.2951,12.1768,12.2812,119600.0
2009-04-20 15:10:00,17.65,17.76,17.63,17.71,135400.0,12.2882,12.3648,12.2742,12.3299,135400.0
2009-04-20 15:20:00,17.71,17.72,17.65,17.69,146600.0,12.3299,12.3369,12.2882,12.316,146600.0
2009-04-20 15:30:00,17.69,17.86,17.61,17.63,196900.0,12.316,12.4344,12.2603,12.2742,196900.0
2009-04-20 15:40:00,17.62,17.75,17.6,17.69,197300.0,12.2673,12.3578,12.2534,12.316,197300.0
2009-04-20 15:50:00,17.68,17.71,17.59,17.65,232700.0,12.3091,12.3299,12.2464,12.2882,232700.0
2009-04-21 09:30:00,17.36,17.59,17.27,17.54,34500.0,12.0863,12.2464,12.0236,12.2116,34500.0
2009-04-21 09:40:00,17.53,17.98,17.51,17.81,56600.0,12.2046,12.5179,12.1907,12.3996,56600.0
2009-04-21 09:50:00,17.8,18.08,17.8,18.01,51500.0,12.3926,12.5875,12.3926,12.5388,51500.0
2009-04-21 10:00:00,18.01,18.09,17.83,18.07,30000.0,12.5388,12.5945,12.4135,12.5806,30000.0
2009-04-21 10:10:00,18.08,18.16,18.0,18.1,92500.0,12.5875,12.6432,12.5318,12.6015,92500.0
2009-04-21 10:20:00,18.11,18.12,18.0,18.02,53700.0,12.6084,12.6154,12.5318,12.5458,53700.0
2009-04-21 10:30:00,18.03,18.03,17.87,18.01,32900.0,12.5527,12.5527,12.4413,12.5388,32900.0
2009-04-21 10:40:00,18.0,18.05,17.9,17.97,24400.0,12.5318,12.5667,12.4622,12.511,24400.0
2009-04-21 10:50:00,17.98,18.1,17.91,18.1,28300.0,12.5179,12.6015,12.4692,12.6015,28300.0
2009-04-21 11:00:00,18.1,18.3,18.07,18.24,62500.0,12.6015,12.7407,12.5806,12.6989,62500.0
2009-04-21 11:10:00,18.23,18.43,18.22,18.36,46500.0,12.692,12.8312,12.685,12.7825,46500.0
2009-04-21 11:20:00,18.39,18.45,18.28,18.39,51500.0,12.8034,12.8451,12.7268,12.8034,51500.0
2009-04-21 11:30:00,18.39,18.42,18.32,18.34,28200.0,12.8034,12.8243,12.7546,12.7686,28200.0
2009-04-21 11:40:00,18.34,18.49,18.33,18.47,56900.0,12.7686,12.873,12.7616,12.8591,56900.0
2009-04-21 11:50:00,18.48,18.49,18.37,18.42,35700.0,12.866,12.873,12.7894,12.8243,35700.0
2009-04-21 12:00:00,18.43,18.56,18.42,18.51,60900.0,12.8312,12.9217,12.8243,12.8869,60900.0
2009-04-21 12:10:00,18.51,18.51,18.42,18.44,28100.0,12.8869,12.8869,12.8243,12.8382,28100.0
2009-04-21 12:20:00,18.43,18.49,18.39,18.39,42400.0,12.8312,12.873,12.8034,12.8034,42400.0
2009-04-21 12:30:00,18.38,18.46,18.35,18.35,25600.0,12.7964,12.8521,12.7755,12.7755,25600.0
2009-04-21 12:40:00,18.36,18.4,18.28,18.37,35400.0,12.7825,12.8103,12.7268,12.7894,35400.0
2009-04-21 12:50:00,18.38,18.5,18.38,18.39,52000.0,12.7964,12.8799,12.7964,12.8034,52000.0
2009-04-21 13:00:00,18.38,18.47,18.38,18.45,30500.0,12.7964,12.8591,12.7964,12.8451,30500.0
2009-04-21 13:10:00,18.46,18.55,18.45,18.48,51800.0,12.8521,12.9148,12.8451,12.866,51800.0
2009-04-21 13:20:00,18.46,18.51,18.42,18.43,28000.0,12.8521,12.8869,12.8243,12.8312,28000.0
2009-04-21 13:30:00,18.43,18.49,18.37,18.47,30900.0,12.8312,12.873,12.7894,12.8591,30900.0
2009-04-21 13:40:00,18.48,18.52,18.43,18.48,42700.0,12.866,12.8939,12.8312,12.866,42700.0
2009-04-21 13:50:00,18.48,18.52,18.45,18.5,43900.0,12.866,12.8939,12.8451,12.8799,43900.0
2009-04-21 14:00:00,18.51,18.58,18.47,18.52,40700.0,12.8869,12.9356,12.8591,12.8939,40700.0
2009-04-21 14:10:00,18.53,18.55,18.46,18.5,84400.0,12.9008,12.9148,12.8521,12.8799,84400.0
2009-04-21 14:20:00,18.5,18.63,18.49,18.62,52100.0,12.8799,12.9705,12.873,12.9635,52100.0
2009-04-21 14:30:00,18.61,18.72,18.61,18.67,81200.0,12.9565,13.0331,12.9565,12.9983,81200.0
2009-04-21 14:40:00,18.67,18.74,18.63,18.64,112800.0,12.9983,13.047,12.9705,12.9774,112800.0
2009-04-21 14:50:00,18.63,18.71,18.58,18.67,68100.0,12.9705,13.0262,12.9356,12.9983,68100.0
2009-04-21 15:00:00,18.66,18.83,18.64,18.78,95000.0,12.9913,13.1097,12.9774,13.0749,95000.0
2009-04-21 15:10:00,18.78,18.89,18.78,18.83,91200.0,13.0749,13.1515,13.0749,13.1097,91200.0
2009-04-21 15:20:00,18.83,18.83,18.68,18.7,85800.0,13.1097,13.1097,13.0053,13.0192,85800.0
2009-04-21 15:30:00,18.71,18.87,18.62,18.86,136300.0,13.0262,13.1375,12.9635,13.1306,136300.0
2009-04-21 15:40:00,18.86,18.87,18.65,18.76,194800.0,13.1306,13.1375,12.9844,13.061,194800.0
2009-04-21 15:50:00,18.77,18.88,18.76,18.82,233700.0,13.0679,13.1445,13.061,13.1027,233700.0
2009-04-22 09:30:00,18.57,19.13,18.42,18.87,45000.0,12.9287,13.3186,12.8243,13.1375,45000.0
2009-04-22 09:40:00,18.82,18.92,18.62,18.62,30100.0,13.1027,13.1724,12.9635,12.9635,30100.0
2009-04-22 09:50:00,18.61,19.1,18.54,19.1,68300.0,12.9565,13.2977,12.9078,13.2977,68300.0
2009-04-22 10:00:00,19.09,19.25,19.07,19.18,69100.0,13.2907,13.4021,13.2768,13.3534,69100.0
2009-04-22 10:10:00,19.19,19.35,19.17,19.34,53500.0,13.3603,13.4717,13.3464,13.4648,53500.0
2009-04-22 10:20:00,19.34,19.54,19.34,19.46,48400.0,13.4648,13.604,13.4648,13.5483,48400.0
2009-04-22 10:30:00,19.51,19.51,19.39,19.48,23400.0,13.5831,13.5831,13.4996,13.5622,23400.0
2009-04-22 10:40:00,19.48,19.52,19.43,19.5,27200.0,13.5622,13.5901,13.5274,13.5762,27200.0
2009-04-22 10:50:00,19.49,19.75,19.42,19.53,66300.0,13.5692,13.7502,13.5205,13.597,66300.0
2009-04-22 11:00:00,19.53,19.7,19.52,19.66,57300.0,13.597,13.7154,13.5901,13.6876,57300.0
2009-04-22 11:10:00,19.66,19.84,19.65,19.78,69000.0,13.6876,13.8129,13.6806,13.7711,69000.0
2009-04-22 11:20:00,19.79,19.92,19.78,19.89,101900.0,13.7781,13.8686,13.7711,13.8477,101900.0
2009-04-22 11:30:00,19.92,20.03,19.81,19.94,104500.0,13.8686,13.9452,13.792,13.8825,104500.0
2009-04-22 11:40:00,19.95,20.17,19.94,20.12,139900.0,13.8895,14.0426,13.8825,14.0078,139900.0
2009-04-22 11:50:00,20.1,20.15,20.07,20.09,94900.0,13.9939,14.0287,13.973,13.9869,94900.0
2009-04-22 12:00:00,20.08,20.17,20.07,20.15,83100.0,13.98,14.0426,13.973,14.0287,83100.0
2009-04-22 12:10:00,20.13,20.17,20.02,20.02,63800.0,14.0148,14.0426,13.9382,13.9382,63800.0
2009-04-22 12:20:00,20.01,20.05,19.94,19.95,62400.0,13.9312,13.9591,13.8825,13.8895,62400.0
2009-04-22 12:30:00,19.95,19.97,19.8,19.87,92700.0,13.8895,13.9034,13.785,13.8338,92700.0
2009-04-22 12:40:00,19.87,19.89,19.52,19.61,182400.0,13.8338,13.8477,13.5901,13.6527,182400.0
2009-04-22 12:50:00,19.61,19.78,19.6,19.77,46300.0,13.6527,13.7711,13.6458,13.7641,46300.0
2009-04-22 13:00:00,19.78,19.84,19.66,19.74,48400.0,13.7711,13.8129,13.6876,13.7433,48400.0
2009-04-22 13:10:00,19.75,19.86,19.64,19.82,52800.0,13.7502,13.8268,13.6736,13.799,52800.0
2009-04-22 13:20:00,19.82,19.94,19.78,19.92,58400.0,13.799,13.8825,13.7711,13.8686,58400.0
2009-04-22 13:30:00,19.91,20.02,19.86,19.96,40100.0,13.8616,13.9382,13.8268,13.8964,40100.0
2009-04-22 13:40:00,19.95,19.99,19.88,19.89,41600.0,13.8895,13.9173,13.8407,13.8477,41600.0
2009-04-22 13:50:00,19.9,19.96,19.8,19.83,51900.0,13.8546,13.8964,13.785,13.8059,51900.0
2009-04-22 14:00:00,19.83,19.87,19.76,19.85,65700.0,13.8059,13.8338,13.7572,13.8198,65700.0
2009-04-22 14:10:00,19.85,20.03,19.85,19.94,63300.0,13.8198,13.9452,13.8198,13.8825,63300.0
2009-04-22 14:20:00,19.94,20.0,19.9,19.98,57500.0,13.8825,13.9243,13.8546,13.9103,57500.0
2009-04-22 14:30:00,19.98,20.09,19.93,19.97,114200.0,13.9103,13.9869,13.8755,13.9034,114200.0
2009-04-22 14:40:00,19.98,20.03,19.94,19.99,96500.0,13.9103,13.9452,13.8825,13.9173,96500.0
2009-04-22 14:50:00,19.98,20.08,19.85,19.89,100300.0,13.9103,13.98,13.8198,13.8477,100300.0
2009-04-22 15:00:00,19.91,19.96,19.87,19.92,101900.0,13.8616,13.8964,13.8338,13.8686,101900.0
2009-04-22 15:10:00,19.92,20.03,19.81,19.87,118600.0,13.8686,13.9452,13.792,13.8338,118600.0
2009-04-22 15:20:00,19.87,19.94,19.8,19.9,205600.0,13.8338,13.8825,13.785,13.8546,205600.0
2009-04-22 15:30:00,19.9,20.01,19.76,19.88,200200.0,13.8546,13.9312,13.7572,13.8407,200200.0
2009-04-22 15:40:00,19.88,19.9,19.61,19.72,179600.0,13.8407,13.8546,13.6527,13.7293,179600.0
2009-04-22 15:50:00,19.73,19.85,19.52,19.63,351000.0,13.7363,13.8198,13.5901,13.6667,351000.0
2009-04-23 09:30:00,19.08,19.58,18.93,19.53,118400.0,13.2838,13.6319,13.1793,13.597,118400.0
2009-04-23 09:40:00,19.52,19.55,19.2,19.42,73300.0,13.5901,13.611,13.3673,13.5205,73300.0
2009-04-23 09:50:00,19.45,19.49,19.14,19.15,78100.0,13.5414,13.5692,13.3255,13.3325,78100.0
2009-04-23 10:00:00,19.14,19.15,19.0,19.02,81700.0,13.3255,13.3325,13.2281,13.242,81700.0
2009-04-23 10:10:00,19.01,19.38,19.01,19.38,105900.0,13.235,13.4926,13.235,13.4926,105900.0
2009-04-23 10:20:00,19.38,19.5,19.22,19.4,66300.0,13.4926,13.5762,13.3812,13.5065,66300.0
2009-04-23 10:30:00,19.41,19.61,19.18,19.47,99800.0,13.5135,13.6527,13.3534,13.5553,99800.0
2009-04-23 10:40:00,19.46,19.47,19.13,19.14,70700.0,13.5483,13.5553,13.3186,13.3255,70700.0
2009-04-23 10:50:00,19.13,19.27,19.08,19.18,164900.0,13.3186,13.416,13.2838,13.3534,164900.0
2009-04-23 11:00:00,19.18,19.25,19.15,19.19,162800.0,13.3534,13.4021,13.3325,13.3603,162800.0
2009-04-23 11:10:00,19.19,19.19,18.99,19.01,120700.0,13.3603,13.3603,13.2211,13.235,120700.0
2009-04-23 11:20:00,19.01,19.09,19.0,19.01,69000.0,13.235,13.2907,13.2281,13.235,69000.0
2009-04-23 11:30:00,19.01,19.07,18.99,19.04,96800.0,13.235,13.2768,13.2211,13.2559,96800.0
2009-04-23 11:40:00,19.03,19.05,18.96,18.98,61300.0,13.2489,13.2629,13.2002,13.2141,61300.0
2009-04-23 11:50:00,18.98,19.01,18.89,18.95,66800.0,13.2141,13.235,13.1515,13.1932,66800.0
2009-04-23 12:00:00,18.95,19.02,18.92,18.95,39300.0,13.1932,13.242,13.1724,13.1932,39300.0
2009-04-23 12:10:00,18.97,19.17,18.97,19.15,43800.0,13.2072,13.3464,13.2072,13.3325,43800.0
2009-04-23 12:20:00,19.15,19.23,19.15,19.22,50000.0,13.3325,13.3882,13.3325,13.3812,50000.0
2009-04-23 12:30:00,19.2,19.25,19.13,19.25,50700.0,13.3673,13.4021,13.3186,13.4021,50700.0
2009-04-23 12:40:00,19.25,19.4,19.25,19.35,39100.0,13.4021,13.5065,13.4021,13.4717,39100.0
2009-04-23 12:50:00,19.34,19.42,19.33,19.38,25900.0,13.4648,13.5205,13.4578,13.4926,25900.0
2009-04-23 13:00:00,19.39,19.48,19.39,19.45,37900.0,13.4996,13.5622,13.4996,13.5414,37900.0
2009-04-23 13:10:00,19.45,19.48,19.33,19.4,40700.0,13.5414,13.5622,13.4578,13.5065,40700.0
2009-04-23 13:20:00,19.4,19.53,19.38,19.45,44600.0,13.5065,13.597,13.4926,13.5414,44600.0
2009-04-23 13:30:00,19.44,19.45,19.27,19.3,34900.0,13.5344,13.5414,13.416,13.4369,34900.0
2009-04-23 13:40:00,19.3,19.3,19.17,19.22,27400.0,13.4369,13.4369,13.3464,13.3812,27400.0
2009-04-23 13:50:00,19.23,19.23,19.12,19.23,27900.0,13.3882,13.3882,13.3116,13.3882,27900.0
2009-04-23 14:00:00,19.21,19.22,19.01,19.01,45100.0,13.3743,13.3812,13.235,13.235,45100.0
2009-04-23 14:10:00,19.01,19.05,18.97,19.02,46000.0,13.235,13.2629,13.2072,13.242,46000.0
2009-04-23 14:20:00,19.01,19.22,18.98,19.22,50800.0,13.235,13.3812,13.2141,13.3812,50800.0
2009-04-23 14:30:00,19.21,19.32,19.2,19.32,31400.0,13.3743,13.4508,13.3673,13.4508,31400.0
2009-04-23 14:40:00,19.34,19.36,19.25,19.28,41000.0,13.4648,13.4787,13.4021,13.423,41000.0
2009-04-23 14:50:00,19.26,19.28,19.07,19.1,49600.0,13.4091,13.423,13.2768,13.2977,49600.0
2009-04-23 15:00:00,19.1,19.16,19.0,19.0,99900.0,13.2977,13.3394,13.2281,13.2281,99900.0
2009-04-23 15:10:00,19.01,19.04,18.9,18.97,68700.0,13.235,13.2559,13.1584,13.2072,68700.0
2009-04-23 15:20:00,18.98,19.04,18.89,19.02,68600.0,13.2141,13.2559,13.1515,13.242,68600.0
2009-04-23 15:30:00,19.02,19.15,18.95,19.13,127800.0,13.242,13.3325,13.1932,13.3186,127800.0
2009-04-23 15:40:00,19.14,19.37,19.14,19.25,235600.0,13.3255,13.4857,13.3255,13.4021,235600.0
2009-04-23 15:50:00,19.25,19.28,19.23,19.25,417100.0,13.4021,13.423,13.3882,13.4021,417100.0
2009-04-24 09:30:00,19.46,19.54,19.13,19.26,36900.0,13.5483,13.604,13.3186,13.4091,36900.0
2009-04-24 09:40:00,19.24,19.38,19.2,19.31,35300.0,13.3951,13.4926,13.3673,13.4439,35300.0
2009-04-24 09:50:00,19.29,19.49,19.28,19.46,58800.0,13.43,13.5692,13.423,13.5483,58800.0
2009-04-24 10:00:00,19.48,19.61,19.46,19.49,75700.0,13.5622,13.6527,13.5483,13.5692,75700.0
2009-04-24 10:10:00,19.51,19.59,19.44,19.54,36500.0,13.5831,13.6388,13.5344,13.604,36500.0
2009-04-24 10:20:00,19.56,19.59,19.47,19.48,35000.0,13.6179,13.6388,13.5553,13.5622,35000.0
2009-04-24 10:30:00,19.49,19.55,19.45,19.5,28900.0,13.5692,13.611,13.5414,13.5762,28900.0
2009-04-24 10:40:00,19.5,19.55,19.41,19.5,32000.0,13.5762,13.611,13.5135,13.5762,32000.0
2009-04-24 10:50:00,19.49,19.54,19.44,19.45,20200.0,13.5692,13.604,13.5344,13.5414,20200.0
2009-04-24 11:00:00,19.45,19.54,19.41,19.52,23900.0,13.5414,13.604,13.5135,13.5901,23900.0
2009-04-24 11:10:00,19.53,19.63,19.53,19.59,42100.0,13.597,13.6667,13.597,13.6388,42100.0
2009-04-24 11:20:00,19.59,19.68,19.54,19.66,20700.0,13.6388,13.7015,13.604,13.6876,20700.0
2009-04-24 11:30:00,19.67,19.81,19.67,19.81,34200.0,13.6945,13.792,13.6945,13.792,34200.0
2009-04-24 11:40:00,19.8,19.87,19.72,19.78,22000.0,13.785,13.8338,13.7293,13.7711,22000.0
2009-04-24 11:50:00,19.77,19.81,19.75,19.77,16200.0,13.7641,13.792,13.7502,13.7641,16200.0
2009-04-24 12:00:00,19.79,19.8,19.64,19.66,19500.0,13.7781,13.785,13.6736,13.6876,19500.0
2009-04-24 12:10:00,19.67,19.7,19.63,19.66,11100.0,13.6945,13.7154,13.6667,13.6876,11100.0
2009-04-24 12:20:00,19.67,19.7,19.67,19.69,11100.0,13.6945,13.7154,13.6945,13.7084,11100.0
2009-04-24 12:30:00,19.68,19.8,19.67,19.79,20600.0,13.7015,13.785,13.6945,13.7781,20600.0
2009-04-24 12:40:00,19.8,19.81,19.72,19.74,22900.0,13.785,13.792,13.7293,13.7433,22900.0
2009-04-24 12:50:00,19.73,19.84,19.71,19.84,40300.0,13.7363,13.8129,13.7224,13.8129,40300.0
2009-04-24 13:00:00,19.85,19.9,19.75,19.78,64600.0,13.8198,13.8546,13.7502,13.7711,64600.0
2009-04-24 13:10:00,19.78,19.81,19.68,19.7,28300.0,13.7711,13.792,13.7015,13.7154,28300.0
2009-04-24 13:20:00,19.71,19.77,19.69,19.73,29900.0,13.7224,13.7641,13.7084,13.7363,29900.0
2009-04-24 13:30:00,19.72,19.73,19.6,19.64,42200.0,13.7293,13.7363,13.6458,13.6736,42200.0
2009-04-24 13:40:00,19.63,19.64,19.6,19.6,18800.0,13.6667,13.6736,13.6458,13.6458,18800.0
2009-04-24 13:50:00,19.61,19.65,19.59,19.62,21800.0,13.6527,13.6806,13.6388,13.6597,21800.0
2009-04-24 14:00:00,19.61,19.61,19.33,19.35,162700.0,13.6527,13.6527,13.4578,13.4717,162700.0
2009-04-24 14:10:00,19.39,19.51,19.25,19.5,78100.0,13.4996,13.5831,13.4021,13.5762,78100.0
2009-04-24 14:20:00,19.5,19.54,19.39,19.49,69200.0,13.5762,13.604,13.4996,13.5692,69200.0
2009-04-24 14:30:00,19.51,19.54,19.46,19.53,69500.0,13.5831,13.604,13.5483,13.597,69500.0
2009-04-24 14:40:00,19.52,19.56,19.45,19.46,80500.0,13.5901,13.6179,13.5414,13.5483,80500.0
2009-04-24 14:50:00,19.46,19.61,19.46,19.59,41400.0,13.5483,13.6527,13.5483,13.6388,41400.0
2009-04-24 15:00:00,19.59,19.66,19.51,19.59,69900.0,13.6388,13.6876,13.5831,13.6388,69900.0
2009-04-24 15:10:00,19.59,19.61,19.44,19.45,83700.0,13.6388,13.6527,13.5344,13.5414,83700.0
2009-04-24 15:20:00,19.46,19.57,19.46,19.48,88600.0,13.5483,13.6249,13.5483,13.5622,88600.0
2009-04-24 15:30:00,19.5,19.58,19.44,19.49,111200.0,13.5762,13.6319,13.5344,13.5692,111200.0
2009-04-24 15:40:00,19.5,19.55,19.42,19.47,206100.0,13.5762,13.611,13.5205,13.5553,206100.0
2009-04-24 15:50:00,19.48,19.58,19.33,19.38,225500.0,13.5622,13.6319,13.4578,13.4926,225500.0
2009-04-27 09:30:00,19.16,19.16,18.8,18.86,39900.0,13.3394,13.3394,13.0888,13.1306,39900.0
2009-04-27 09:40:00,18.87,19.05,18.68,18.79,62500.0,13.1375,13.2629,13.0053,13.0819,62500.0
2009-04-27 09:50:00,18.8,18.97,18.77,18.8,54400.0,13.0888,13.2072,13.0679,13.0888,54400.0
2009-04-27 10:00:00,18.81,18.92,18.73,18.76,33000.0,13.0958,13.1724,13.0401,13.061,33000.0
2009-04-27 10:10:00,18.78,19.07,18.68,19.01,99300.0,13.0749,13.2768,13.0053,13.235,99300.0
2009-04-27 10:20:00,19.02,19.13,19.01,19.1,24600.0,13.242,13.3186,13.235,13.2977,24600.0
2009-04-27 10:30:00,19.09,19.2,19.0,19.14,25700.0,13.2907,13.3673,13.2281,13.3255,25700.0
2009-04-27 10:40:00,19.14,19.2,19.12,19.2,46300.0,13.3255,13.3673,13.3116,13.3673,46300.0
2009-04-27 10:50:00,19.2,19.35,19.19,19.35,80800.0,13.3673,13.4717,13.3603,13.4717,80800.0
2009-04-27 11:00:00,19.35,19.51,19.35,19.49,27900.0,13.4717,13.5831,13.4717,13.5692,27900.0
2009-04-27 11:10:00,19.5,19.54,19.43,19.45,28300.0,13.5762,13.604,13.5274,13.5414,28300.0
2009-04-27 11:20:00,19.44,19.52,19.42,19.5,30900.0,13.5344,13.5901,13.5205,13.5762,30900.0
2009-04-27 11:30:00,19.51,19.55,19.45,19.52,46600.0,13.5831,13.611,13.5414,13.5901,46600.0
2009-04-27 11:40:00,19.52,19.54,19.46,19.52,24400.0,13.5901,13.604,13.5483,13.5901,24400.0
2009-04-27 11:50:00,19.51,19.51,19.45,19.49,22400.0,13.5831,13.5831,13.5414,13.5692,22400.0
2009-04-27 12:00:00,19.5,19.55,19.46,19.46,41600.0,13.5762,13.611,13.5483,13.5483,41600.0
2009-04-27 12:10:00,19.46,19.47,19.32,19.34,26600.0,13.5483,13.5553,13.4508,13.4648,26600.0
2009-04-27 12:20:00,19.34,19.35,19.26,19.3,29200.0,13.4648,13.4717,13.4091,13.4369,29200.0
2009-04-27 12:30:00,19.3,19.3,19.17,19.26,37400.0,13.4369,13.4369,13.3464,13.4091,37400.0
2009-04-27 12:40:00,19.25,19.26,19.19,19.24,94100.0,13.4021,13.4091,13.3603,13.3951,94100.0
2009-04-27 12:50:00,19.24,19.29,19.2,19.28,72800.0,13.3951,13.43,13.3673,13.423,72800.0
2009-04-27 13:00:00,19.28,19.29,19.2,19.25,79700.0,13.423,13.43,13.3673,13.4021,79700.0
2009-04-27 13:10:00,19.26,19.28,19.21,19.24,69000.0,13.4091,13.423,13.3743,13.3951,69000.0
2009-04-27 13:20:00,19.24,19.3,19.21,19.28,69000.0,13.3951,13.4369,13.3743,13.423,69000.0
2009-04-27 13:30:00,19.28,19.29,19.14,19.16,126700.0,13.423,13.43,13.3255,13.3394,126700.0
2009-04-27 13:40:00,19.16,19.27,19.15,19.17,103600.0,13.3394,13.416,13.3325,13.3464,103600.0
2009-04-27 13:50:00,19.15,19.28,19.15,19.25,56500.0,13.3325,13.423,13.3325,13.4021,56500.0
2009-04-27 14:00:00,19.22,19.25,19.19,19.24,63000.0,13.3812,13.4021,13.3603,13.3951,63000.0
2009-04-27 14:10:00,19.23,19.3,19.17,19.2,38400.0,13.3882,13.4369,13.3464,13.3673,38400.0
2009-04-27 14:20:00,19.2,19.3,19.17,19.29,32300.0,13.3673,13.4369,13.3464,13.43,32300.0
2009-04-27 14:30:00,19.3,19.49,19.3,19.42,51900.0,13.4369,13.5692,13.4369,13.5205,51900.0
2009-04-27 14:40:00,19.41,19.43,19.31,19.33,24100.0,13.5135,13.5274,13.4439,13.4578,24100.0
2009-04-27 14:50:00,19.33,19.4,19.32,19.34,47700.0,13.4578,13.5065,13.4508,13.4648,47700.0
2009-04-27 15:00:00,19.33,19.34,19.11,19.18,79000.0,13.4578,13.4648,13.3046,13.3534,79000.0
2009-04-27 15:10:00,19.19,19.35,19.17,19.33,57100.0,13.3603,13.4717,13.3464,13.4578,57100.0
2009-04-27 15:20:00,19.34,19.38,19.18,19.26,58700.0,13.4648,13.4926,13.3534,13.4091,58700.0
2009-04-27 15:30:00,19.24,19.24,19.13,19.14,48900.0,13.3951,13.3951,13.3186,13.3255,48900.0
2009-04-27 15:40:00,19.15,19.4,19.1,19.38,116100.0,13.3325,13.5065,13.2977,13.4926,116100.0
2009-04-27 15:50:00,19.37,19.37,19.22,19.26,137600.0,13.4857,13.4857,13.3812,13.4091,137600.0
2009-04-28 09:30:00,19.09,19.3,18.84,19.3,37800.0,13.2907,13.4369,13.1167,13.4369,37800.0
2009-04-28 09:40:00,19.3,19.49,19.21,19.35,34400.0,13.4369,13.5692,13.3743,13.4717,34400.0
2009-04-28 09:50:00,19.36,19.53,19.36,19.48,23900.0,13.4787,13.597,13.4787,13.5622,23900.0
2009-04-28 10:00:00,19.5,19.79,19.5,19.61,89700.0,13.5762,13.7781,13.5762,13.6527,89700.0
2009-04-28 10:10:00,19.63,19.64,19.47,19.63,32300.0,13.6667,13.6736,13.5553,13.6667,32300.0
2009-04-28 10:20:00,19.64,19.78,19.57,19.76,48700.0,13.6736,13.7711,13.6249,13.7572,48700.0
2009-04-28 10:30:00,19.76,19.82,19.67,19.78,38900.0,13.7572,13.799,13.6945,13.7711,38900.0
2009-04-28 10:40:00,19.8,19.86,19.7,19.7,60500.0,13.785,13.8268,13.7154,13.7154,60500.0
2009-04-28 10:50:00,19.7,19.73,19.54,19.58,28200.0,13.7154,13.7363,13.604,13.6319,28200.0
2009-04-28 11:00:00,19.59,19.77,19.58,19.67,44000.0,13.6388,13.7641,13.6319,13.6945,44000.0
2009-04-28 11:10:00,19.69,19.74,19.67,19.69,27100.0,13.7084,13.7433,13.6945,13.7084,27100.0
2009-04-28 11:20:00,19.69,19.69,19.58,19.61,39300.0,13.7084,13.7084,13.6319,13.6527,39300.0
2009-04-28 11:30:00,19.61,19.63,19.5,19.59,32400.0,13.6527,13.6667,13.5762,13.6388,32400.0
2009-04-28 11:40:00,19.6,19.64,19.44,19.44,23500.0,13.6458,13.6736,13.5344,13.5344,23500.0
2009-04-28 11:50:00,19.44,19.44,19.3,19.42,40000.0,13.5344,13.5344,13.4369,13.5205,40000.0
2009-04-28 12:00:00,19.41,19.6,19.41,19.53,36100.0,13.5135,13.6458,13.5135,13.597,36100.0
2009-04-28 12:10:00,19.54,19.57,19.52,19.53,10100.0,13.604,13.6249,13.5901,13.597,10100.0
2009-04-28 12:20:00,19.53,19.64,19.52,19.58,18400.0,13.597,13.6736,13.5901,13.6319,18400.0
2009-04-28 12:30:00,19.58,19.67,19.52,19.52,19000.0,13.6319,13.6945,13.5901,13.5901,19000.0
2009-04-28 12:40:00,19.53,19.65,19.52,19.64,24600.0,13.597,13.6806,13.5901,13.6736,24600.0
2009-04-28 12:50:00,19.65,19.65,19.55,19.61,11900.0,13.6806,13.6806,13.611,13.6527,11900.0
2009-04-28 13:00:00,19.6,19.65,19.42,19.44,23100.0,13.6458,13.6806,13.5205,13.5344,23100.0
2009-04-28 13:10:00,19.46,19.46,19.32,19.37,42700.0,13.5483,13.5483,13.4508,13.4857,42700.0
2009-04-28 13:20:00,19.37,19.41,19.28,19.37,25000.0,13.4857,13.5135,13.423,13.4857,25000.0
2009-04-28 13:30:00,19.36,19.44,19.3,19.42,22800.0,13.4787,13.5344,13.4369,13.5205,22800.0
2009-04-28 13:40:00,19.41,19.43,19.32,19.34,22100.0,13.5135,13.5274,13.4508,13.4648,22100.0
2009-04-28 13:50:00,19.34,19.37,19.24,19.34,21700.0,13.4648,13.4857,13.3951,13.4648,21700.0
2009-04-28 14:00:00,19.34,19.45,19.33,19.43,27600.0,13.4648,13.5414,13.4578,13.5274,27600.0
2009-04-28 14:10:00,19.43,19.48,19.37,19.4,25800.0,13.5274,13.5622,13.4857,13.5065,25800.0
2009-04-28 14:20:00,19.41,19.53,19.4,19.5,28600.0,13.5135,13.597,13.5065,13.5762,28600.0
2009-04-28 14:30:00,19.5,19.58,19.49,19.56,33900.0,13.5762,13.6319,13.5692,13.6179,33900.0
2009-04-28 14:40:00,19.56,19.57,19.38,19.39,26000.0,13.6179,13.6249,13.4926,13.4996,26000.0
2009-04-28 14:50:00,19.4,19.46,19.38,19.4,26000.0,13.5065,13.5483,13.4926,13.5065,26000.0
2009-04-28 15:00:00,19.4,19.44,19.3,19.42,38700.0,13.5065,13.5344,13.4369,13.5205,38700.0
2009-04-28 15:10:00,19.44,19.44,19.29,19.32,43000.0,13.5344,13.5344,13.43,13.4508,43000.0
2009-04-28 15:20:00,19.31,19.36,19.26,19.27,144700.0,13.4439,13.4787,13.4091,13.416,144700.0
2009-04-28 15:30:00,19.25,19.4,19.19,19.39,102500.0,13.4021,13.5065,13.3603,13.4996,102500.0
2009-04-28 15:40:00,19.37,19.39,19.27,19.34,92200.0,13.4857,13.4996,13.416,13.4648,92200.0
2009-04-28 15:50:00,19.34,19.36,19.21,19.24,128600.0,13.4648,13.4787,13.3743,13.3951,128600.0
2009-04-29 09:30:00,19.52,19.54,19.04,19.13,61900.0,13.5901,13.604,13.2559,13.3186,61900.0
2009-04-29 09:40:00,19.12,19.34,18.99,19.31,66200.0,13.3116,13.4648,13.2211,13.4439,66200.0
2009-04-29 09:50:00,19.34,19.46,19.31,19.33,30900.0,13.4648,13.5483,13.4439,13.4578,30900.0
2009-04-29 10:00:00,19.33,19.42,19.29,19.39,32500.0,13.4578,13.5205,13.43,13.4996,32500.0
2009-04-29 10:10:00,19.39,19.42,19.26,19.29,37300.0,13.4996,13.5205,13.4091,13.43,37300.0
2009-04-29 10:20:00,19.29,19.42,19.27,19.37,28300.0,13.43,13.5205,13.416,13.4857,28300.0
2009-04-29 10:30:00,19.39,19.41,19.29,19.32,42700.0,13.4996,13.5135,13.43,13.4508,42700.0
2009-04-29 10:40:00,19.33,19.4,19.24,19.25,73800.0,13.4578,13.5065,13.3951,13.4021,73800.0
2009-04-29 10:50:00,19.26,19.27,19.14,19.19,55300.0,13.4091,13.416,13.3255,13.3603,55300.0
2009-04-29 11:00:00,19.2,19.26,19.12,19.23,56900.0,13.3673,13.4091,13.3116,13.3882,56900.0
2009-04-29 11:10:00,19.23,19.28,19.17,19.22,63700.0,13.3882,13.423,13.3464,13.3812,63700.0
2009-04-29 11:20:00,19.24,19.33,19.22,19.27,80000.0,13.3951,13.4578,13.3812,13.416,80000.0
2009-04-29 11:30:00,19.29,19.29,19.16,19.21,56400.0,13.43,13.43,13.3394,13.3743,56400.0
2009-04-29 11:40:00,19.22,19.22,19.09,19.12,49000.0,13.3812,13.3812,13.2907,13.3116,49000.0
2009-04-29 11:50:00,19.13,19.16,19.06,19.08,68100.0,13.3186,13.3394,13.2698,13.2838,68100.0
2009-04-29 12:00:00,19.08,19.1,19.0,19.04,66200.0,13.2838,13.2977,13.2281,13.2559,66200.0
2009-04-29 12:10:00,19.03,19.05,18.99,19.01,42000.0,13.2489,13.2629,13.2211,13.235,42000.0
2009-04-29 12:20:00,19.01,19.05,18.94,18.98,51800.0,13.235,13.2629,13.1863,13.2141,51800.0
2009-04-29 12:30:00,18.99,19.01,18.94,18.95,46800.0,13.2211,13.235,13.1863,13.1932,46800.0
2009-04-29 12:40:00,18.95,18.97,18.9,18.97,37700.0,13.1932,13.2072,13.1584,13.2072,37700.0
2009-04-29 12:50:00,18.95,19.07,18.94,19.05,33200.0,13.1932,13.2768,13.1863,13.2629,33200.0
2009-04-29 13:00:00,19.05,19.15,19.05,19.07,32700.0,13.2629,13.3325,13.2629,13.2768,32700.0
2009-04-29 13:10:00,19.08,19.14,19.04,19.09,55800.0,13.2838,13.3255,13.2559,13.2907,55800.0
2009-04-29 13:20:00,19.1,19.15,19.08,19.12,64000.0,13.2977,13.3325,13.2838,13.3116,64000.0
2009-04-29 13:30:00,19.11,19.21,19.11,19.2,40300.0,13.3046,13.3743,13.3046,13.3673,40300.0
2009-04-29 13:40:00,19.2,19.3,19.19,19.28,20900.0,13.3673,13.4369,13.3603,13.423,20900.0
2009-04-29 13:50:00,19.28,19.3,19.25,19.25,19200.0,13.423,13.4369,13.4021,13.4021,19200.0
2009-04-29 14:00:00,19.25,19.26,19.18,19.2,36400.0,13.4021,13.4091,13.3534,13.3673,36400.0
2009-04-29 14:10:00,19.2,19.26,19.05,19.07,64000.0,13.3673,13.4091,13.2629,13.2768,64000.0
2009-04-29 14:20:00,19.07,19.22,19.06,19.14,58700.0,13.2768,13.3812,13.2698,13.3255,58700.0
2009-04-29 14:30:00,19.15,19.37,19.13,19.35,62500.0,13.3325,13.4857,13.3186,13.4717,62500.0
2009-04-29 14:40:00,19.35,19.38,19.06,19.11,821900.0,13.4717,13.4926,13.2698,13.3046,821900.0
2009-04-29 14:50:00,19.12,19.17,19.04,19.1,49900.0,13.3116,13.3464,13.2559,13.2977,49900.0
2009-04-29 15:00:00,19.09,19.2,19.04,19.1,66700.0,13.2907,13.3673,13.2559,13.2977,66700.0
2009-04-29 15:10:00,19.1,19.21,19.03,19.03,54900.0,13.2977,13.3743,13.2489,13.2489,54900.0
2009-04-29 15:20:00,19.03,19.08,18.86,18.88,76500.0,13.2489,13.2838,13.1306,13.1445,76500.0
2009-04-29 15:30:00,18.87,18.96,18.81,18.95,104800.0,13.1375,13.2002,13.0958,13.1932,104800.0
2009-04-29 15:40:00,18.96,19.0,18.72,18.79,128800.0,13.2002,13.2281,13.0331,13.0819,128800.0
2009-04-29 15:50:00,18.78,18.89,18.74,18.84,167200.0,13.0749,13.1515,13.047,13.1167,167200.0
2009-04-30 09:30:00,19.17,19.29,19.08,19.23,25400.0,13.3464,13.43,13.2838,13.3882,25400.0
2009-04-30 09:40:00,19.28,19.43,19.25,19.27,24800.0,13.423,13.5274,13.4021,13.416,24800.0
2009-04-30 09:50:00,19.27,19.35,19.25,19.3,30400.0,13.416,13.4717,13.4021,13.4369,30400.0
2009-04-30 10:00:00,19.3,19.39,19.22,19.24,65600.0,13.4369,13.4996,13.3812,13.3951,65600.0
2009-04-30 10:10:00,19.24,19.27,19.19,19.21,131800.0,13.3951,13.416,13.3603,13.3743,131800.0
2009-04-30 10:20:00,19.21,19.25,19.17,19.22,60400.0,13.3743,13.4021,13.3464,13.3812,60400.0
2009-04-30 10:30:00,19.22,19.29,19.14,19.26,83700.0,13.3812,13.43,13.3255,13.4091,83700.0
2009-04-30 10:40:00,19.28,19.28,19.12,19.12,61600.0,13.423,13.423,13.3116,13.3116,61600.0
2009-04-30 10:50:00,19.13,19.22,19.1,19.13,59600.0,13.3186,13.3812,13.2977,13.3186,59600.0
2009-04-30 11:00:00,19.12,19.16,19.09,19.12,73700.0,13.3116,13.3394,13.2907,13.3116,73700.0
2009-04-30 11:10:00,19.12,19.36,19.09,19.36,76500.0,13.3116,13.4787,13.2907,13.4787,76500.0
2009-04-30 11:20:00,19.33,19.37,19.31,19.35,79800.0,13.4578,13.4857,13.4439,13.4717,79800.0
2009-04-30 11:30:00,19.34,19.35,19.25,19.25,56600.0,13.4648,13.4717,13.4021,13.4021,56600.0
2009-04-30 11:40:00,19.26,19.4,19.24,19.4,24700.0,13.4091,13.5065,13.3951,13.5065,24700.0
2009-04-30 11:50:00,19.4,19.42,19.24,19.24,38500.0,13.5065,13.5205,13.3951,13.3951,38500.0
2009-04-30 12:00:00,19.24,19.32,19.2,19.32,33000.0,13.3951,13.4508,13.3673,13.4508,33000.0
2009-04-30 12:10:00,19.32,19.35,19.28,19.31,67500.0,13.4508,13.4717,13.423,13.4439,67500.0
2009-04-30 12:20:00,19.3,19.38,19.24,19.38,30900.0,13.4369,13.4926,13.3951,13.4926,30900.0
2009-04-30 12:30:00,19.38,19.38,19.1,19.11,67600.0,13.4926,13.4926,13.2977,13.3046,67600.0
2009-04-30 12:40:00,19.1,19.1,18.98,18.99,51800.0,13.2977,13.2977,13.2141,13.2211,51800.0
2009-04-30 12:50:00,19.0,19.08,18.95,19.05,44900.0,13.2281,13.2838,13.1932,13.2629,44900.0
2009-04-30 13:00:00,19.06,19.1,18.99,19.07,60100.0,13.2698,13.2977,13.2211,13.2768,60100.0
2009-04-30 13:10:00,19.04,19.04,18.92,18.92,33400.0,13.2559,13.2559,13.1724,13.1724,33400.0
2009-04-30 13:20:00,18.92,18.92,18.79,18.89,37600.0,13.1724,13.1724,13.0819,13.1515,37600.0
2009-04-30 13:30:00,18.87,18.95,18.85,18.9,60400.0,13.1375,13.1932,13.1236,13.1584,60400.0
2009-04-30 13:40:00,18.89,19.0,18.88,18.97,82900.0,13.1515,13.2281,13.1445,13.2072,82900.0
2009-04-30 13:50:00,18.97,19.02,18.94,18.99,79900.0,13.2072,13.242,13.1863,13.2211,79900.0
2009-04-30 14:00:00,18.98,19.0,18.97,18.99,42900.0,13.2141,13.2281,13.2072,13.2211,42900.0
2009-04-30 14:10:00,18.99,19.09,18.94,19.09,39900.0,13.2211,13.2907,13.1863,13.2907,39900.0
2009-04-30 14:20:00,19.09,19.14,19.08,19.09,33200.0,13.2907,13.3255,13.2838,13.2907,33200.0
2009-04-30 14:30:00,19.11,19.12,19.0,19.07,30800.0,13.3046,13.3116,13.2281,13.2768,30800.0
2009-04-30 14:40:00,19.08,19.08,18.94,19.05,32100.0,13.2838,13.2838,13.1863,13.2629,32100.0
2009-04-30 14:50:00,19.04,19.15,19.0,19.13,39000.0,13.2559,13.3325,13.2281,13.3186,39000.0
2009-04-30 15:00:00,19.13,19.14,18.88,18.93,57700.0,13.3186,13.3255,13.1445,13.1793,57700.0
2009-04-30 15:10:00,18.94,19.0,18.81,18.96,58000.0,13.1863,13.2281,13.0958,13.2002,58000.0
2009-04-30 15:20:00,18.95,19.05,18.86,19.04,78500.0,13.1932,13.2629,13.1306,13.2559,78500.0
2009-04-30 15:30:00,19.05,19.19,19.04,19.16,121400.0,13.2629,13.3603,13.2559,13.3394,121400.0
2009-04-30 15:40:00,19.16,19.2,19.05,19.11,76200.0,13.3394,13.3673,13.2629,13.3046,76200.0
2009-04-30 15:50:00,19.11,19.17,18.96,18.98,168000.0,13.3046,13.3464,13.2002,13.2141,168000.0
2009-05-01 09:30:00,19.24,19.35,19.06,19.18,68700.0,13.3951,13.4717,13.2698,13.3534,68700.0
2009-05-01 09:40:00,19.18,19.19,18.85,18.87,64900.0,13.3534,13.3603,13.1236,13.1375,64900.0
2009-05-01 09:50:00,18.89,19.08,18.85,18.98,22200.0,13.1515,13.2838,13.1236,13.2141,22200.0
2009-05-01 10:00:00,19.0,19.04,18.83,18.91,35000.0,13.2281,13.2559,13.1097,13.1654,35000.0
2009-05-01 10:10:00,18.92,18.93,18.75,18.76,15700.0,13.1724,13.1793,13.054,13.061,15700.0
2009-05-01 10:20:00,18.7,18.77,18.67,18.67,34100.0,13.0192,13.0679,12.9983,12.9983,34100.0
2009-05-01 10:30:00,18.68,18.75,18.63,18.74,41500.0,13.0053,13.054,12.9705,13.047,41500.0
2009-05-01 10:40:00,18.75,18.93,18.72,18.91,28000.0,13.054,13.1793,13.0331,13.1654,28000.0
2009-05-01 10:50:00,18.9,19.0,18.83,18.83,44600.0,13.1584,13.2281,13.1097,13.1097,44600.0
2009-05-01 11:00:00,18.87,18.93,18.8,18.91,19000.0,13.1375,13.1793,13.0888,13.1654,19000.0
2009-05-01 11:10:00,18.91,19.1,18.91,19.04,35800.0,13.1654,13.2977,13.1654,13.2559,35800.0
2009-05-01 11:20:00,19.03,19.14,19.02,19.06,35600.0,13.2489,13.3255,13.242,13.2698,35600.0
2009-05-01 11:30:00,19.07,19.08,19.01,19.02,21500.0,13.2768,13.2838,13.235,13.242,21500.0
2009-05-01 11:40:00,19.02,19.13,18.99,19.03,35800.0,13.242,13.3186,13.2211,13.2489,35800.0
2009-05-01 11:50:00,19.03,19.03,18.88,18.91,19900.0,13.2489,13.2489,13.1445,13.1654,19900.0
2009-05-01 12:00:00,18.9,18.97,18.9,18.96,35800.0,13.1584,13.2072,13.1584,13.2002,35800.0
2009-05-01 12:10:00,18.95,19.05,18.94,19.02,28000.0,13.1932,13.2629,13.1863,13.242,28000.0
2009-05-01 12:20:00,19.03,19.04,18.85,18.86,68000.0,13.2489,13.2559,13.1236,13.1306,68000.0
2009-05-01 12:30:00,18.86,18.98,18.82,18.98,29400.0,13.1306,13.2141,13.1027,13.2141,29400.0
2009-05-01 12:40:00,18.95,18.97,18.91,18.95,26800.0,13.1932,13.2072,13.1654,13.1932,26800.0
2009-05-01 12:50:00,18.95,19.01,18.88,18.98,21500.0,13.1932,13.235,13.1445,13.2141,21500.0
2009-05-01 13:00:00,18.98,19.02,18.91,18.96,17600.0,13.2141,13.242,13.1654,13.2002,17600.0
2009-05-01 13:10:00,18.97,19.04,18.95,19.01,14500.0,13.2072,13.2559,13.1932,13.235,14500.0
2009-05-01 13:20:00,19.01,19.04,18.94,19.04,20300.0,13.235,13.2559,13.1863,13.2559,20300.0
2009-05-01 13:30:00,19.03,19.07,18.98,19.05,18900.0,13.2489,13.2768,13.2141,13.2629,18900.0
2009-05-01 13:40:00,19.05,19.17,19.03,19.03,24000.0,13.2629,13.3464,13.2489,13.2489,24000.0
2009-05-01 13:50:00,19.03,19.06,18.95,18.99,38400.0,13.2489,13.2698,13.1932,13.2211,38400.0
2009-05-01 14:00:00,18.97,18.99,18.94,18.97,32300.0,13.2072,13.2211,13.1863,13.2072,32300.0
2009-05-01 14:10:00,18.97,19.0,18.88,18.89,22000.0,13.2072,13.2281,13.1445,13.1515,22000.0
2009-05-01 14:20:00,18.89,18.97,18.87,18.89,28700.0,13.1515,13.2072,13.1375,13.1515,28700.0
2009-05-01 14:30:00,18.89,18.92,18.8,18.8,34900.0,13.1515,13.1724,13.0888,13.0888,34900.0
2009-05-01 14:40:00,18.8,18.81,18.72,18.79,32800.0,13.0888,13.0958,13.0331,13.0819,32800.0
2009-05-01 14:50:00,18.77,18.85,18.74,18.78,28600.0,13.0679,13.1236,13.047,13.0749,28600.0
2009-05-01 15:00:00,18.78,18.92,18.73,18.73,50600.0,13.0749,13.1724,13.0401,13.0401,50600.0
2009-05-01 15:10:00,18.74,18.76,18.58,18.59,68800.0,13.047,13.061,12.9356,12.9426,68800.0
2009-05-01 15:20:00,18.59,18.63,18.52,18.54,58500.0,12.9426,12.9705,12.8939,12.9078,58500.0
2009-05-01 15:30:00,18.55,18.57,18.44,18.5,116200.0,12.9148,12.9287,12.8382,12.8799,116200.0
2009-05-01 15:40:00,18.49,18.54,18.36,18.36,193400.0,12.873,12.9078,12.7825,12.7825,193400.0
2009-05-01 15:50:00,18.36,18.56,18.35,18.52,226800.0,12.7825,12.9217,12.7755,12.8939,226800.0
2009-05-04 09:30:00,18.76,19.2,18.62,19.2,71700.0,13.061,13.3673,12.9635,13.3673,71700.0
2009-05-04 09:40:00,19.2,19.53,19.17,19.53,69500.0,13.3673,13.597,13.3464,13.597,69500.0
2009-05-04 09:50:00,19.52,19.72,19.4,19.72,148100.0,13.5901,13.7293,13.5065,13.7293,148100.0
2009-05-04 10:00:00,19.75,20.11,19.74,19.97,161700.0,13.7502,14.0009,13.7433,13.9034,161700.0
2009-05-04 10:10:00,19.97,20.06,19.88,19.92,71000.0,13.9034,13.966,13.8407,13.8686,71000.0
2009-05-04 10:20:00,19.92,20.03,19.91,19.94,55800.0,13.8686,13.9452,13.8616,13.8825,55800.0
2009-05-04 10:30:00,19.94,20.05,19.83,19.99,58700.0,13.8825,13.9591,13.8059,13.9173,58700.0
2009-05-04 10:40:00,19.98,20.08,19.9,20.08,47300.0,13.9103,13.98,13.8546,13.98,47300.0
2009-05-04 10:50:00,20.07,20.09,19.92,19.97,72300.0,13.973,13.9869,13.8686,13.9034,72300.0
2009-05-04 11:00:00,19.98,20.15,19.98,20.03,59900.0,13.9103,14.0287,13.9103,13.9452,59900.0
2009-05-04 11:10:00,20.03,20.08,19.92,19.92,52400.0,13.9452,13.98,13.8686,13.8686,52400.0
2009-05-04 11:20:00,19.94,19.99,19.86,19.98,32000.0,13.8825,13.9173,13.8268,13.9103,32000.0
2009-05-04 11:30:00,19.97,20.01,19.93,19.96,22100.0,13.9034,13.9312,13.8755,13.8964,22100.0
2009-05-04 11:40:00,19.95,20.04,19.91,20.01,22300.0,13.8895,13.9521,13.8616,13.9312,22300.0
2009-05-04 11:50:00,20.03,20.05,19.87,19.9,28200.0,13.9452,13.9591,13.8338,13.8546,28200.0
2009-05-04 12:00:00,19.9,20.08,19.9,19.99,27500.0,13.8546,13.98,13.8546,13.9173,27500.0
2009-05-04 12:10:00,19.98,20.0,19.87,19.92,22300.0,13.9103,13.9243,13.8338,13.8686,22300.0
2009-05-04 12:20:00,19.91,19.96,19.83,19.89,49400.0,13.8616,13.8964,13.8059,13.8477,49400.0
2009-05-04 12:30:00,19.88,19.96,19.83,19.93,49300.0,13.8407,13.8964,13.8059,13.8755,49300.0
2009-05-04 12:40:00,19.92,20.05,19.9,20.02,34900.0,13.8686,13.9591,13.8546,13.9382,34900.0
2009-05-04 12:50:00,20.01,20.15,20.0,20.11,51600.0,13.9312,14.0287,13.9243,14.0009,51600.0
2009-05-04 13:00:00,20.11,20.35,20.1,20.31,110000.0,14.0009,14.1679,13.9939,14.1401,110000.0
2009-05-04 13:10:00,20.32,20.43,20.29,20.43,71100.0,14.1471,14.2236,14.1262,14.2236,71100.0
2009-05-04 13:20:00,20.43,20.51,20.38,20.39,74000.0,14.2236,14.2793,14.1888,14.1958,74000.0
2009-05-04 13:30:00,20.38,20.43,20.3,20.35,107200.0,14.1888,14.2236,14.1331,14.1679,107200.0
2009-05-04 13:40:00,20.36,20.36,20.27,20.3,43000.0,14.1749,14.1749,14.1122,14.1331,43000.0
2009-05-04 13:50:00,20.31,20.37,20.19,20.27,74500.0,14.1401,14.1819,14.0565,14.1122,74500.0
2009-05-04 14:00:00,20.29,20.34,20.12,20.14,94900.0,14.1262,14.161,14.0078,14.0217,94900.0
2009-05-04 14:10:00,20.14,20.17,20.09,20.15,95800.0,14.0217,14.0426,13.9869,14.0287,95800.0
2009-05-04 14:20:00,20.15,20.23,20.12,20.21,86700.0,14.0287,14.0844,14.0078,14.0705,86700.0
2009-05-04 14:30:00,20.2,20.23,20.04,20.05,89100.0,14.0635,14.0844,13.9521,13.9591,89100.0
2009-05-04 14:40:00,20.05,20.07,19.94,19.96,122300.0,13.9591,13.973,13.8825,13.8964,122300.0
2009-05-04 14:50:00,19.97,20.01,19.88,19.94,57500.0,13.9034,13.9312,13.8407,13.8825,57500.0
2009-05-04 15:00:00,19.94,20.03,19.89,19.89,117400.0,13.8825,13.9452,13.8477,13.8477,117400.0
2009-05-04 15:10:00,19.9,19.96,19.84,19.91,107200.0,13.8546,13.8964,13.8129,13.8616,107200.0
2009-05-04 15:20:00,19.91,19.94,19.68,19.7,203900.0,13.8616,13.8825,13.7015,13.7154,203900.0
2009-05-04 15:30:00,19.71,19.78,19.62,19.75,264000.0,13.7224,13.7711,13.6597,13.7502,264000.0
2009-05-04 15:40:00,19.75,19.89,19.73,19.79,179000.0,13.7502,13.8477,13.7363,13.7781,179000.0
2009-05-04 15:50:00,19.8,19.98,19.8,19.97,174900.0,13.785,13.9103,13.785,13.9034,174900.0
2009-05-05 09:30:00,20.03,20.05,19.82,19.95,39400.0,13.9452,13.9591,13.799,13.8895,39400.0
2009-05-05 09:40:00,19.99,19.99,19.51,19.58,38000.0,13.9173,13.9173,13.5831,13.6319,38000.0
2009-05-05 09:50:00,19.59,19.79,19.5,19.78,21700.0,13.6388,13.7781,13.5762,13.7711,21700.0
2009-05-05 10:00:00,19.79,19.88,19.61,19.72,101800.0,13.7781,13.8407,13.6527,13.7293,101800.0
2009-05-05 10:10:00,19.74,19.98,19.7,19.95,31300.0,13.7433,13.9103,13.7154,13.8895,31300.0
2009-05-05 10:20:00,19.97,19.98,19.73,19.91,32500.0,13.9034,13.9103,13.7363,13.8616,32500.0
2009-05-05 10:30:00,19.91,19.92,19.77,19.78,38500.0,13.8616,13.8686,13.7641,13.7711,38500.0
2009-05-05 10:40:00,19.78,19.82,19.69,19.71,28200.0,13.7711,13.799,13.7084,13.7224,28200.0
2009-05-05 10:50:00,19.71,19.78,19.66,19.68,39400.0,13.7224,13.7711,13.6876,13.7015,39400.0
2009-05-05 11:00:00,19.66,19.67,19.53,19.57,40300.0,13.6876,13.6945,13.597,13.6249,40300.0
2009-05-05 11:10:00,19.57,19.62,19.53,19.56,40100.0,13.6249,13.6597,13.597,13.6179,40100.0
2009-05-05 11:20:00,19.56,19.66,19.5,19.63,20200.0,13.6179,13.6876,13.5762,13.6667,20200.0
2009-05-05 11:30:00,19.63,19.77,19.59,19.73,27100.0,13.6667,13.7641,13.6388,13.7363,27100.0
2009-05-05 11:40:00,19.76,19.83,19.73,19.75,27500.0,13.7572,13.8059,13.7363,13.7502,27500.0
2009-05-05 11:50:00,19.76,19.76,19.6,19.63,27100.0,13.7572,13.7572,13.6458,13.6667,27100.0
2009-05-05 12:00:00,19.63,19.72,19.63,19.69,17200.0,13.6667,13.7293,13.6667,13.7084,17200.0
2009-05-05 12:10:00,19.71,19.73,19.69,19.72,11000.0,13.7224,13.7363,13.7084,13.7293,11000.0
2009-05-05 12:20:00,19.72,19.76,19.65,19.7,29600.0,13.7293,13.7572,13.6806,13.7154,29600.0
2009-05-05 12:30:00,19.7,19.72,19.56,19.58,17300.0,13.7154,13.7293,13.6179,13.6319,17300.0
2009-05-05 12:40:00,19.58,19.59,19.52,19.58,20200.0,13.6319,13.6388,13.5901,13.6319,20200.0
2009-05-05 12:50:00,19.6,19.62,19.51,19.52,24700.0,13.6458,13.6597,13.5831,13.5901,24700.0
2009-05-05 13:00:00,19.51,19.54,19.45,19.47,45700.0,13.5831,13.604,13.5414,13.5553,45700.0
2009-05-05 13:10:00,19.47,19.49,19.34,19.45,47400.0,13.5553,13.5692,13.4648,13.5414,47400.0
2009-05-05 13:20:00,19.45,19.5,19.34,19.39,55300.0,13.5414,13.5762,13.4648,13.4996,55300.0
2009-05-05 13:30:00,19.38,19.38,19.27,19.33,76900.0,13.4926,13.4926,13.416,13.4578,76900.0
2009-05-05 13:40:00,19.33,19.43,19.31,19.39,54100.0,13.4578,13.5274,13.4439,13.4996,54100.0
2009-05-05 13:50:00,19.41,19.46,19.32,19.38,83100.0,13.5135,13.5483,13.4508,13.4926,83100.0
2009-05-05 14:00:00,19.37,19.4,19.31,19.34,67500.0,13.4857,13.5065,13.4439,13.4648,67500.0
2009-05-05 14:10:00,19.34,19.36,19.27,19.28,88000.0,13.4648,13.4787,13.416,13.423,88000.0
2009-05-05 14:20:00,19.28,19.3,19.13,19.22,69700.0,13.423,13.4369,13.3186,13.3812,69700.0
2009-05-05 14:30:00,19.21,19.33,19.16,19.28,75800.0,13.3743,13.4578,13.3394,13.423,75800.0
2009-05-05 14:40:00,19.27,19.29,19.2,19.24,84400.0,13.416,13.43,13.3673,13.3951,84400.0
2009-05-05 14:50:00,19.24,19.31,19.2,19.23,93700.0,13.3951,13.4439,13.3673,13.3882,93700.0
2009-05-05 15:00:00,19.24,19.34,19.19,19.25,105200.0,13.3951,13.4648,13.3603,13.4021,105200.0
2009-05-05 15:10:00,19.27,19.29,19.17,19.27,90700.0,13.416,13.43,13.3464,13.416,90700.0
2009-05-05 15:20:00,19.27,19.29,19.2,19.22,96100.0,13.416,13.43,13.3673,13.3812,96100.0
2009-05-05 15:30:00,19.23,19.37,19.22,19.26,135300.0,13.3882,13.4857,13.3812,13.4091,135300.0
2009-05-05 15:40:00,19.27,19.44,19.26,19.38,172900.0,13.416,13.5344,13.4091,13.4926,172900.0
2009-05-05 15:50:00,19.39,19.42,19.25,19.29,197400.0,13.4996,13.5205,13.4021,13.43,197400.0
2009-05-06 09:30:00,19.53,20.53,19.53,20.02,103300.0,13.597,14.2933,13.597,13.9382,103300.0
2009-05-06 09:40:00,20.03,20.06,19.64,19.8,68700.0,13.9452,13.966,13.6736,13.785,68700.0
2009-05-06 09:50:00,19.83,20.01,19.78,19.87,63900.0,13.8059,13.9312,13.7711,13.8338,63900.0
2009-05-06 10:00:00,19.87,19.91,19.57,19.71,89300.0,13.8338,13.8616,13.6249,13.7224,89300.0
2009-05-06 10:10:00,19.73,19.89,19.7,19.73,39700.0,13.7363,13.8477,13.7154,13.7363,39700.0
2009-05-06 10:20:00,19.7,19.73,19.51,19.53,59900.0,13.7154,13.7363,13.5831,13.597,59900.0
2009-05-06 10:30:00,19.54,19.6,19.41,19.48,129100.0,13.604,13.6458,13.5135,13.5622,129100.0
2009-05-06 10:40:00,19.49,19.53,19.32,19.35,28200.0,13.5692,13.597,13.4508,13.4717,28200.0
2009-05-06 10:50:00,19.38,19.44,19.3,19.35,39900.0,13.4926,13.5344,13.4369,13.4717,39900.0
2009-05-06 11:00:00,19.37,19.37,19.09,19.14,74900.0,13.4857,13.4857,13.2907,13.3255,74900.0
2009-05-06 11:10:00,19.13,19.23,19.09,19.09,77300.0,13.3186,13.3882,13.2907,13.2907,77300.0
2009-05-06 11:20:00,19.12,19.12,18.97,19.09,74800.0,13.3116,13.3116,13.2072,13.2907,74800.0
2009-05-06 11:30:00,19.08,19.36,19.06,19.31,72800.0,13.2838,13.4787,13.2698,13.4439,72800.0
2009-05-06 11:40:00,19.3,19.31,19.19,19.21,37400.0,13.4369,13.4439,13.3603,13.3743,37400.0
2009-05-06 11:50:00,19.19,19.44,19.17,19.44,65700.0,13.3603,13.5344,13.3464,13.5344,65700.0
2009-05-06 12:00:00,19.43,19.47,19.36,19.43,51700.0,13.5274,13.5553,13.4787,13.5274,51700.0
2009-05-06 12:10:00,19.44,19.52,19.39,19.41,76300.0,13.5344,13.5901,13.4996,13.5135,76300.0
2009-05-06 12:20:00,19.41,19.42,19.25,19.33,72000.0,13.5135,13.5205,13.4021,13.4578,72000.0
2009-05-06 12:30:00,19.33,19.47,19.27,19.39,56200.0,13.4578,13.5553,13.416,13.4996,56200.0
2009-05-06 12:40:00,19.39,19.57,19.39,19.55,40500.0,13.4996,13.6249,13.4996,13.611,40500.0
2009-05-06 12:50:00,19.56,19.6,19.46,19.49,47400.0,13.6179,13.6458,13.5483,13.5692,47400.0
2009-05-06 13:00:00,19.48,19.56,19.39,19.49,85400.0,13.5622,13.6179,13.4996,13.5692,85400.0
2009-05-06 13:10:00,19.48,19.59,19.44,19.57,56200.0,13.5622,13.6388,13.5344,13.6249,56200.0
2009-05-06 13:20:00,19.57,19.66,19.36,19.36,55800.0,13.6249,13.6876,13.4787,13.4787,55800.0
2009-05-06 13:30:00,19.34,19.49,19.31,19.45,33200.0,13.4648,13.5692,13.4439,13.5414,33200.0
2009-05-06 13:40:00,19.44,19.59,19.44,19.54,66100.0,13.5344,13.6388,13.5344,13.604,66100.0
2009-05-06 13:50:00,19.55,19.66,19.51,19.64,48200.0,13.611,13.6876,13.5831,13.6736,48200.0
2009-05-06 14:00:00,19.66,19.71,19.51,19.7,68100.0,13.6876,13.7224,13.5831,13.7154,68100.0
2009-05-06 14:10:00,19.72,19.78,19.61,19.76,73200.0,13.7293,13.7711,13.6527,13.7572,73200.0
2009-05-06 14:20:00,19.76,19.91,19.76,19.86,81700.0,13.7572,13.8616,13.7572,13.8268,81700.0
2009-05-06 14:30:00,19.86,19.97,19.85,19.93,145500.0,13.8268,13.9034,13.8198,13.8755,145500.0
2009-05-06 14:40:00,19.94,19.94,19.8,19.87,123300.0,13.8825,13.8825,13.785,13.8338,123300.0
2009-05-06 14:50:00,19.87,19.96,19.82,19.89,138500.0,13.8338,13.8964,13.799,13.8477,138500.0
2009-05-06 15:00:00,19.89,19.89,19.75,19.87,55500.0,13.8477,13.8477,13.7502,13.8338,55500.0
2009-05-06 15:10:00,19.88,19.89,19.78,19.78,52300.0,13.8407,13.8477,13.7711,13.7711,52300.0
2009-05-06 15:20:00,19.77,19.9,19.69,19.89,175700.0,13.7641,13.8546,13.7084,13.8477,175700.0
2009-05-06 15:30:00,19.89,19.89,19.67,19.72,132800.0,13.8477,13.8477,13.6945,13.7293,132800.0
2009-05-06 15:40:00,19.71,20.0,19.69,19.97,215800.0,13.7224,13.9243,13.7084,13.9034,215800.0
2009-05-06 15:50:00,19.98,19.99,19.89,19.95,274000.0,13.9103,13.9173,13.8477,13.8895,274000.0
2009-05-07 09:30:00,20.18,20.35,20.06,20.35,35200.0,14.0496,14.1679,13.966,14.1679,35200.0
2009-05-07 09:40:00,20.33,20.44,19.85,19.85,56300.0,14.154,14.2306,13.8198,13.8198,56300.0
2009-05-07 09:50:00,19.89,20.21,19.78,20.2,65000.0,13.8477,14.0705,13.7711,14.0635,65000.0
2009-05-07 10:00:00,20.18,20.25,19.76,19.91,43000.0,14.0496,14.0983,13.7572,13.8616,43000.0
2009-05-07 10:10:00,19.92,19.93,19.79,19.87,25700.0,13.8686,13.8755,13.7781,13.8338,25700.0
2009-05-07 10:20:00,19.82,19.87,19.34,19.37,45600.0,13.799,13.8338,13.4648,13.4857,45600.0
2009-05-07 10:30:00,19.33,19.47,19.3,19.32,30700.0,13.4578,13.5553,13.4369,13.4508,30700.0
2009-05-07 10:40:00,19.35,19.43,19.2,19.4,37600.0,13.4717,13.5274,13.3673,13.5065,37600.0
2009-05-07 10:50:00,19.4,19.42,19.26,19.28,85800.0,13.5065,13.5205,13.4091,13.423,85800.0
2009-05-07 11:00:00,19.29,19.31,19.14,19.21,43500.0,13.43,13.4439,13.3255,13.3743,43500.0
2009-05-07 11:10:00,19.23,19.28,19.11,19.14,25500.0,13.3882,13.423,13.3046,13.3255,25500.0
2009-05-07 11:20:00,19.15,19.15,19.04,19.1,35300.0,13.3325,13.3325,13.2559,13.2977,35300.0
2009-05-07 11:30:00,19.07,19.21,19.05,19.19,24500.0,13.2768,13.3743,13.2629,13.3603,24500.0
2009-05-07 11:40:00,19.19,19.4,19.19,19.37,54700.0,13.3603,13.5065,13.3603,13.4857,54700.0
2009-05-07 11:50:00,19.37,19.55,19.37,19.41,36300.0,13.4857,13.611,13.4857,13.5135,36300.0
2009-05-07 12:00:00,19.4,19.4,19.17,19.18,35900.0,13.5065,13.5065,13.3464,13.3534,35900.0
2009-05-07 12:10:00,19.16,19.2,19.13,19.14,24900.0,13.3394,13.3673,13.3186,13.3255,24900.0
2009-05-07 12:20:00,19.15,19.18,19.11,19.16,18700.0,13.3325,13.3534,13.3046,13.3394,18700.0
2009-05-07 12:30:00,19.16,19.24,19.13,19.24,44500.0,13.3394,13.3951,13.3186,13.3951,44500.0
2009-05-07 12:40:00,19.24,19.35,19.24,19.29,18000.0,13.3951,13.4717,13.3951,13.43,18000.0
2009-05-07 12:50:00,19.3,19.33,19.26,19.32,16200.0,13.4369,13.4578,13.4091,13.4508,16200.0
2009-05-07 13:00:00,19.31,19.33,19.17,19.19,46300.0,13.4439,13.4578,13.3464,13.3603,46300.0
2009-05-07 13:10:00,19.18,19.22,19.12,19.15,26400.0,13.3534,13.3812,13.3116,13.3325,26400.0
2009-05-07 13:20:00,19.16,19.2,19.14,19.16,28600.0,13.3394,13.3673,13.3255,13.3394,28600.0
2009-05-07 13:30:00,19.16,19.19,19.14,19.15,35800.0,13.3394,13.3603,13.3255,13.3325,35800.0
2009-05-07 13:40:00,19.14,19.21,19.11,19.2,69600.0,13.3255,13.3743,13.3046,13.3673,69600.0
2009-05-07 13:50:00,19.2,19.2,19.08,19.16,49900.0,13.3673,13.3673,13.2838,13.3394,49900.0
2009-05-07 14:00:00,19.15,19.16,19.04,19.11,46100.0,13.3325,13.3394,13.2559,13.3046,46100.0
2009-05-07 14:10:00,19.1,19.11,18.95,18.98,47000.0,13.2977,13.3046,13.1932,13.2141,47000.0
2009-05-07 14:20:00,18.99,19.15,18.98,19.15,46300.0,13.2211,13.3325,13.2141,13.3325,46300.0
2009-05-07 14:30:00,19.14,19.14,19.01,19.03,61900.0,13.3255,13.3255,13.235,13.2489,61900.0
2009-05-07 14:40:00,19.03,19.18,19.0,19.16,70900.0,13.2489,13.3534,13.2281,13.3394,70900.0
2009-05-07 14:50:00,19.17,19.28,19.12,19.23,63700.0,13.3464,13.423,13.3116,13.3882,63700.0
2009-05-07 15:00:00,19.22,19.31,19.16,19.26,121900.0,13.3812,13.4439,13.3394,13.4091,121900.0
2009-05-07 15:10:00,19.26,19.28,19.14,19.18,100700.0,13.4091,13.423,13.3255,13.3534,100700.0
2009-05-07 15:20:00,19.19,19.28,19.09,19.21,101400.0,13.3603,13.423,13.2907,13.3743,101400.0
2009-05-07 15:30:00,19.2,19.21,19.06,19.12,185100.0,13.3673,13.3743,13.2698,13.3116,185100.0
2009-05-07 15:40:00,19.11,19.25,19.11,19.21,105800.0,13.3046,13.4021,13.3046,13.3743,105800.0
2009-05-07 15:50:00,19.21,19.25,19.08,19.22,171400.0,13.3743,13.4021,13.2838,13.3812,171400.0
2009-05-08 09:30:00,19.57,19.57,19.11,19.29,36900.0,13.6249,13.6249,13.3046,13.43,36900.0
2009-05-08 09:40:00,19.3,19.67,19.3,19.62,57900.0,13.4369,13.6945,13.4369,13.6597,57900.0
2009-05-08 09:50:00,19.63,19.67,19.29,19.32,33300.0,13.6667,13.6945,13.43,13.4508,33300.0
2009-05-08 10:00:00,19.33,19.33,18.98,19.05,43900.0,13.4578,13.4578,13.2141,13.2629,43900.0
2009-05-08 10:10:00,19.04,19.04,18.5,18.57,82100.0,13.2559,13.2559,12.8799,12.9287,82100.0
2009-05-08 10:20:00,18.57,18.66,18.42,18.6,55600.0,12.9287,12.9913,12.8243,12.9496,55600.0
2009-05-08 10:30:00,18.6,18.66,18.46,18.59,89500.0,12.9496,12.9913,12.8521,12.9426,89500.0
2009-05-08 10:40:00,18.59,18.6,18.26,18.26,80100.0,12.9426,12.9496,12.7129,12.7129,80100.0
2009-05-08 10:50:00,18.27,18.28,18.08,18.13,92200.0,12.7198,12.7268,12.5875,12.6223,92200.0
2009-05-08 11:00:00,18.14,18.25,18.11,18.17,53300.0,12.6293,12.7059,12.6084,12.6502,53300.0
2009-05-08 11:10:00,18.18,18.36,18.17,18.36,37700.0,12.6572,12.7825,12.6502,12.7825,37700.0
2009-05-08 11:20:00,18.36,18.37,18.27,18.31,31000.0,12.7825,12.7894,12.7198,12.7477,31000.0
2009-05-08 11:30:00,18.3,18.38,18.21,18.25,42100.0,12.7407,12.7964,12.678,12.7059,42100.0
2009-05-08 11:40:00,18.24,18.3,18.15,18.26,45700.0,12.6989,12.7407,12.6363,12.7129,45700.0
2009-05-08 11:50:00,18.25,18.34,18.25,18.3,23300.0,12.7059,12.7686,12.7059,12.7407,23300.0
2009-05-08 12:00:00,18.3,18.49,18.29,18.43,73900.0,12.7407,12.873,12.7337,12.8312,73900.0
2009-05-08 12:10:00,18.44,18.51,18.44,18.51,29500.0,12.8382,12.8869,12.8382,12.8869,29500.0
2009-05-08 12:20:00,18.52,18.54,18.3,18.31,52300.0,12.8939,12.9078,12.7407,12.7477,52300.0
2009-05-08 12:30:00,18.31,18.34,18.24,18.31,50300.0,12.7477,12.7686,12.6989,12.7477,50300.0
2009-05-08 12:40:00,18.31,18.36,18.25,18.25,24100.0,12.7477,12.7825,12.7059,12.7059,24100.0
2009-05-08 12:50:00,18.25,18.48,18.25,18.41,31000.0,12.7059,12.866,12.7059,12.8173,31000.0
2009-05-08 13:00:00,18.43,18.45,18.32,18.37,69400.0,12.8312,12.8451,12.7546,12.7894,69400.0
2009-05-08 13:10:00,18.37,18.46,18.35,18.42,32400.0,12.7894,12.8521,12.7755,12.8243,32400.0
2009-05-08 13:20:00,18.43,18.53,18.43,18.52,30600.0,12.8312,12.9008,12.8312,12.8939,30600.0
2009-05-08 13:30:00,18.51,18.58,18.47,18.55,66800.0,12.8869,12.9356,12.8591,12.9148,66800.0
2009-05-08 13:40:00,18.55,18.6,18.45,18.51,38300.0,12.9148,12.9496,12.8451,12.8869,38300.0
2009-05-08 13:50:00,18.51,18.55,18.39,18.41,27200.0,12.8869,12.9148,12.8034,12.8173,27200.0
2009-05-08 14:00:00,18.41,18.55,18.41,18.49,38600.0,12.8173,12.9148,12.8173,12.873,38600.0
2009-05-08 14:10:00,18.49,18.62,18.49,18.6,34900.0,12.873,12.9635,12.873,12.9496,34900.0
2009-05-08 14:20:00,18.6,18.63,18.58,18.58,29900.0,12.9496,12.9705,12.9356,12.9356,29900.0
2009-05-08 14:30:00,18.6,18.71,18.6,18.69,41100.0,12.9496,13.0262,12.9496,13.0122,41100.0
2009-05-08 14:40:00,18.69,18.81,18.66,18.8,38700.0,13.0122,13.0958,12.9913,13.0888,38700.0
2009-05-08 14:50:00,18.8,18.82,18.73,18.75,32100.0,13.0888,13.1027,13.0401,13.054,32100.0
2009-05-08 15:00:00,18.75,18.8,18.62,18.65,49700.0,13.054,13.0888,12.9635,12.9844,49700.0
2009-05-08 15:10:00,18.66,18.66,18.53,18.59,75700.0,12.9913,12.9913,12.9008,12.9426,75700.0
2009-05-08 15:20:00,18.59,18.71,18.59,18.64,49700.0,12.9426,13.0262,12.9426,12.9774,49700.0
2009-05-08 15:30:00,18.62,18.71,18.57,18.6,81700.0,12.9635,13.0262,12.9287,12.9496,81700.0
2009-05-08 15:40:00,18.59,18.72,18.59,18.65,100200.0,12.9426,13.0331,12.9426,12.9844,100200.0
2009-05-08 15:50:00,18.67,18.71,18.55,18.64,149100.0,12.9983,13.0262,12.9148,12.9774,149100.0
2009-05-11 09:30:00,18.32,18.38,17.83,17.92,60200.0,12.7546,12.7964,12.4135,12.4761,60200.0
2009-05-11 09:40:00,17.93,17.95,17.81,17.84,89600.0,12.4831,12.497,12.3996,12.4204,89600.0
2009-05-11 09:50:00,17.84,17.98,17.82,17.95,53100.0,12.4204,12.5179,12.4065,12.497,53100.0
2009-05-11 10:00:00,17.94,17.95,17.81,17.93,45300.0,12.4901,12.497,12.3996,12.4831,45300.0
2009-05-11 10:10:00,17.91,18.16,17.9,18.15,29400.0,12.4692,12.6432,12.4622,12.6363,29400.0
2009-05-11 10:20:00,18.16,18.34,18.09,18.09,39600.0,12.6432,12.7686,12.5945,12.5945,39600.0
2009-05-11 10:30:00,18.11,18.37,17.97,18.26,40600.0,12.6084,12.7894,12.511,12.7129,40600.0
2009-05-11 10:40:00,18.28,18.59,18.28,18.49,44200.0,12.7268,12.9426,12.7268,12.873,44200.0
2009-05-11 10:50:00,18.49,18.52,18.35,18.38,33300.0,12.873,12.8939,12.7755,12.7964,33300.0
2009-05-11 11:00:00,18.38,18.49,18.37,18.48,29500.0,12.7964,12.873,12.7894,12.866,29500.0
2009-05-11 11:10:00,18.48,18.71,18.41,18.69,42900.0,12.866,13.0262,12.8173,13.0122,42900.0
2009-05-11 11:20:00,18.69,18.69,18.51,18.62,37300.0,13.0122,13.0122,12.8869,12.9635,37300.0
2009-05-11 11:30:00,18.63,18.66,18.43,18.46,38300.0,12.9705,12.9913,12.8312,12.8521,38300.0
2009-05-11 11:40:00,18.45,18.46,18.37,18.4,24400.0,12.8451,12.8521,12.7894,12.8103,24400.0
2009-05-11 11:50:00,18.4,18.43,18.3,18.37,32200.0,12.8103,12.8312,12.7407,12.7894,32200.0
2009-05-11 12:00:00,18.37,18.49,18.24,18.46,24100.0,12.7894,12.873,12.6989,12.8521,24100.0
2009-05-11 12:10:00,18.46,18.51,18.4,18.51,13000.0,12.8521,12.8869,12.8103,12.8869,13000.0
2009-05-11 12:20:00,18.52,18.55,18.47,18.54,5700.0,12.8939,12.9148,12.8591,12.9078,5700.0
2009-05-11 12:30:00,18.53,18.62,18.53,18.61,9500.0,12.9008,12.9635,12.9008,12.9565,9500.0
2009-05-11 12:40:00,18.62,18.62,18.58,18.58,10800.0,12.9635,12.9635,12.9356,12.9356,10800.0
2009-05-11 12:50:00,18.57,18.58,18.48,18.54,16300.0,12.9287,12.9356,12.866,12.9078,16300.0
2009-05-11 13:00:00,18.54,18.55,18.47,18.55,14800.0,12.9078,12.9148,12.8591,12.9148,14800.0
2009-05-11 13:10:00,18.54,18.63,18.54,18.63,19800.0,12.9078,12.9705,12.9078,12.9705,19800.0
2009-05-11 13:20:00,18.63,18.68,18.6,18.61,38900.0,12.9705,13.0053,12.9496,12.9565,38900.0
2009-05-11 13:30:00,18.61,18.74,18.59,18.72,39800.0,12.9565,13.047,12.9426,13.0331,39800.0
2009-05-11 13:40:00,18.73,18.88,18.71,18.83,54700.0,13.0401,13.1445,13.0262,13.1097,54700.0
2009-05-11 13:50:00,18.82,18.83,18.7,18.74,25600.0,13.1027,13.1097,13.0192,13.047,25600.0
2009-05-11 14:00:00,18.74,18.74,18.64,18.64,60100.0,13.047,13.047,12.9774,12.9774,60100.0
2009-05-11 14:10:00,18.65,18.69,18.62,18.64,25800.0,12.9844,13.0122,12.9635,12.9774,25800.0
2009-05-11 14:20:00,18.63,18.68,18.61,18.67,29100.0,12.9705,13.0053,12.9565,12.9983,29100.0
2009-05-11 14:30:00,18.66,18.7,18.57,18.6,35000.0,12.9913,13.0192,12.9287,12.9496,35000.0
2009-05-11 14:40:00,18.59,18.7,18.58,18.69,30800.0,12.9426,13.0192,12.9356,13.0122,30800.0
2009-05-11 14:50:00,18.7,18.73,18.64,18.65,26000.0,13.0192,13.0401,12.9774,12.9844,26000.0
2009-05-11 15:00:00,18.65,18.7,18.6,18.7,50700.0,12.9844,13.0192,12.9496,13.0192,50700.0
2009-05-11 15:10:00,18.7,18.73,18.64,18.65,50300.0,13.0192,13.0401,12.9774,12.9844,50300.0
2009-05-11 15:20:00,18.66,18.7,18.54,18.69,73700.0,12.9913,13.0192,12.9078,13.0122,73700.0
2009-05-11 15:30:00,18.68,18.68,18.58,18.6,77800.0,13.0053,13.0053,12.9356,12.9496,77800.0
2009-05-11 15:40:00,18.59,18.69,18.55,18.66,170100.0,12.9426,13.0122,12.9148,12.9913,170100.0
2009-05-11 15:50:00,18.66,18.67,18.48,18.57,142500.0,12.9913,12.9983,12.866,12.9287,142500.0
2009-05-12 09:30:00,18.63,19.0,18.5,18.56,37100.0,12.9705,13.2281,12.8799,12.9217,37100.0
2009-05-12 09:40:00,18.56,18.56,18.1,18.1,54100.0,12.9217,12.9217,12.6015,12.6015,54100.0
2009-05-12 09:50:00,18.09,18.35,18.01,18.35,75700.0,12.5945,12.7755,12.5388,12.7755,75700.0
2009-05-12 10:00:00,18.35,18.37,17.99,18.02,36500.0,12.7755,12.7894,12.5249,12.5458,36500.0
2009-05-12 10:10:00,18.04,18.04,17.78,18.02,46600.0,12.5597,12.5597,12.3787,12.5458,46600.0
2009-05-12 10:20:00,18.02,18.13,17.95,17.95,64900.0,12.5458,12.6223,12.497,12.497,64900.0
2009-05-12 10:30:00,17.95,18.0,17.84,17.89,41000.0,12.497,12.5318,12.4204,12.4553,41000.0
2009-05-12 10:40:00,17.91,17.97,17.84,17.95,23700.0,12.4692,12.511,12.4204,12.497,23700.0
2009-05-12 10:50:00,17.95,18.05,17.92,18.05,36600.0,12.497,12.5667,12.4761,12.5667,36600.0
2009-05-12 11:00:00,18.07,18.1,18.03,18.05,46900.0,12.5806,12.6015,12.5527,12.5667,46900.0
2009-05-12 11:10:00,18.04,18.09,18.0,18.01,34200.0,12.5597,12.5945,12.5318,12.5388,34200.0
2009-05-12 11:20:00,18.0,18.01,17.86,17.96,46900.0,12.5318,12.5388,12.4344,12.504,46900.0
2009-05-12 11:30:00,17.95,17.95,17.9,17.9,34600.0,12.497,12.497,12.4622,12.4622,34600.0
2009-05-12 11:40:00,17.92,17.97,17.8,17.8,30900.0,12.4761,12.511,12.3926,12.3926,30900.0
2009-05-12 11:50:00,17.8,17.94,17.79,17.94,46900.0,12.3926,12.4901,12.3856,12.4901,46900.0
2009-05-12 12:00:00,17.93,17.95,17.8,17.83,46600.0,12.4831,12.497,12.3926,12.4135,46600.0
2009-05-12 12:10:00,17.83,17.83,17.69,17.7,45000.0,12.4135,12.4135,12.316,12.323,45000.0
2009-05-12 12:20:00,17.7,17.83,17.67,17.82,41700.0,12.323,12.4135,12.3021,12.4065,41700.0
2009-05-12 12:30:00,17.82,17.89,17.72,17.75,51900.0,12.4065,12.4553,12.3369,12.3578,51900.0
2009-05-12 12:40:00,17.75,17.94,17.74,17.93,52600.0,12.3578,12.4901,12.3508,12.4831,52600.0
2009-05-12 12:50:00,17.94,17.95,17.83,17.87,27700.0,12.4901,12.497,12.4135,12.4413,27700.0
2009-05-12 13:00:00,17.86,17.95,17.86,17.92,40100.0,12.4344,12.497,12.4344,12.4761,40100.0
2009-05-12 13:10:00,17.93,17.97,17.89,17.97,25000.0,12.4831,12.511,12.4553,12.511,25000.0
2009-05-12 13:20:00,17.96,18.01,17.95,18.0,32200.0,12.504,12.5388,12.497,12.5318,32200.0
2009-05-12 13:30:00,18.0,18.15,17.93,18.15,27900.0,12.5318,12.6363,12.4831,12.6363,27900.0
2009-05-12 13:40:00,18.14,18.14,17.98,17.99,42200.0,12.6293,12.6293,12.5179,12.5249,42200.0
2009-05-12 13:50:00,18.01,18.03,17.97,17.99,43300.0,12.5388,12.5527,12.511,12.5249,43300.0
2009-05-12 14:00:00,17.98,18.1,17.94,18.07,20000.0,12.5179,12.6015,12.4901,12.5806,20000.0
2009-05-12 14:10:00,18.07,18.08,18.01,18.02,15400.0,12.5806,12.5875,12.5388,12.5458,15400.0
2009-05-12 14:20:00,18.02,18.13,18.02,18.08,16600.0,12.5458,12.6223,12.5458,12.5875,16600.0
2009-05-12 14:30:00,18.06,18.13,18.03,18.12,54600.0,12.5736,12.6223,12.5527,12.6154,54600.0
2009-05-12 14:40:00,18.13,18.24,18.12,18.16,52000.0,12.6223,12.6989,12.6154,12.6432,52000.0
2009-05-12 14:50:00,18.17,18.45,18.16,18.37,106500.0,12.6502,12.8451,12.6432,12.7894,106500.0
2009-05-12 15:00:00,18.35,18.42,18.27,18.35,159700.0,12.7755,12.8243,12.7198,12.7755,159700.0
2009-05-12 15:10:00,18.35,18.41,18.23,18.34,129200.0,12.7755,12.8173,12.692,12.7686,129200.0
2009-05-12 15:20:00,18.34,18.49,18.29,18.39,70100.0,12.7686,12.873,12.7337,12.8034,70100.0
2009-05-12 15:30:00,18.38,18.44,18.31,18.38,124200.0,12.7964,12.8382,12.7477,12.7964,124200.0
2009-05-12 15:40:00,18.37,18.43,18.3,18.36,119700.0,12.7894,12.8312,12.7407,12.7825,119700.0
2009-05-12 15:50:00,18.35,18.38,18.23,18.31,183800.0,12.7755,12.7964,12.692,12.7477,183800.0
2009-05-13 09:30:00,17.97,17.97,17.21,17.37,55900.0,12.511,12.511,11.9818,12.0932,55900.0
2009-05-13 09:40:00,17.37,17.43,17.26,17.34,106200.0,12.0932,12.135,12.0166,12.0723,106200.0
2009-05-13 09:50:00,17.36,17.47,17.32,17.36,198400.0,12.0863,12.1628,12.0584,12.0863,198400.0
2009-05-13 10:00:00,17.34,17.38,17.23,17.25,100100.0,12.0723,12.1002,11.9958,12.0097,100100.0
2009-05-13 10:10:00,17.27,17.57,17.25,17.51,75500.0,12.0236,12.2325,12.0097,12.1907,75500.0
2009-05-13 10:20:00,17.52,17.64,17.35,17.5,163500.0,12.1977,12.2812,12.0793,12.1837,163500.0
2009-05-13 10:30:00,17.52,17.53,17.28,17.35,72900.0,12.1977,12.2046,12.0306,12.0793,72900.0
2009-05-13 10:40:00,17.34,17.4,17.29,17.39,95000.0,12.0723,12.1141,12.0375,12.1072,95000.0
2009-05-13 10:50:00,17.4,17.49,17.35,17.35,31600.0,12.1141,12.1768,12.0793,12.0793,31600.0
2009-05-13 11:00:00,17.34,17.36,17.27,17.35,46000.0,12.0723,12.0863,12.0236,12.0793,46000.0
2009-05-13 11:10:00,17.36,17.41,17.33,17.41,58000.0,12.0863,12.1211,12.0654,12.1211,58000.0
2009-05-13 11:20:00,17.39,17.47,17.36,17.39,31200.0,12.1072,12.1628,12.0863,12.1072,31200.0
2009-05-13 11:30:00,17.38,17.39,17.26,17.3,37900.0,12.1002,12.1072,12.0166,12.0445,37900.0
2009-05-13 11:40:00,17.31,17.39,17.28,17.31,51500.0,12.0515,12.1072,12.0306,12.0515,51500.0
2009-05-13 11:50:00,17.31,17.42,17.29,17.39,25500.0,12.0515,12.128,12.0375,12.1072,25500.0
2009-05-13 12:00:00,17.41,17.45,17.38,17.43,26700.0,12.1211,12.1489,12.1002,12.135,26700.0
2009-05-13 12:10:00,17.44,17.5,17.42,17.46,25600.0,12.142,12.1837,12.128,12.1559,25600.0
2009-05-13 12:20:00,17.45,17.56,17.45,17.51,29600.0,12.1489,12.2255,12.1489,12.1907,29600.0
2009-05-13 12:30:00,17.51,17.59,17.44,17.54,62300.0,12.1907,12.2464,12.142,12.2116,62300.0
2009-05-13 12:40:00,17.55,17.57,17.29,17.29,52500.0,12.2185,12.2325,12.0375,12.0375,52500.0
2009-05-13 12:50:00,17.3,17.3,17.12,17.16,51500.0,12.0445,12.0445,11.9192,11.947,51500.0
2009-05-13 13:00:00,17.14,17.16,16.96,16.96,58400.0,11.9331,11.947,11.8078,11.8078,58400.0
2009-05-13 13:10:00,16.98,17.12,16.93,17.08,51200.0,11.8217,11.9192,11.7869,11.8913,51200.0
2009-05-13 13:20:00,17.08,17.13,17.02,17.06,32300.0,11.8913,11.9261,11.8496,11.8774,32300.0
2009-05-13 13:30:00,17.05,17.22,17.05,17.19,44100.0,11.8704,11.9888,11.8704,11.9679,44100.0
2009-05-13 13:40:00,17.18,17.2,17.1,17.15,34000.0,11.9609,11.9749,11.9053,11.9401,34000.0
2009-05-13 13:50:00,17.15,17.33,17.15,17.21,44100.0,11.9401,12.0654,11.9401,11.9818,44100.0
2009-05-13 14:00:00,17.21,17.23,17.05,17.06,23400.0,11.9818,11.9958,11.8704,11.8774,23400.0
2009-05-13 14:10:00,17.06,17.18,17.06,17.1,42400.0,11.8774,11.9609,11.8774,11.9053,42400.0
2009-05-13 14:20:00,17.1,17.22,17.09,17.17,94000.0,11.9053,11.9888,11.8983,11.954,94000.0
2009-05-13 14:30:00,17.16,17.2,17.12,17.17,39400.0,11.947,11.9749,11.9192,11.954,39400.0
2009-05-13 14:40:00,17.16,17.19,17.12,17.15,27600.0,11.947,11.9679,11.9192,11.9401,27600.0
2009-05-13 14:50:00,17.15,17.24,17.13,17.23,81100.0,11.9401,12.0027,11.9261,11.9958,81100.0
2009-05-13 15:00:00,17.24,17.26,17.11,17.18,84000.0,12.0027,12.0166,11.9122,11.9609,84000.0
2009-05-13 15:10:00,17.18,17.38,17.17,17.38,187800.0,11.9609,12.1002,11.954,12.1002,187800.0
2009-05-13 15:20:00,17.38,17.39,17.23,17.27,88900.0,12.1002,12.1072,11.9958,12.0236,88900.0
2009-05-13 15:30:00,17.27,17.37,17.26,17.3,130400.0,12.0236,12.0932,12.0166,12.0445,130400.0
2009-05-13 15:40:00,17.29,17.42,17.25,17.36,181400.0,12.0375,12.128,12.0097,12.0863,181400.0
2009-05-13 15:50:00,17.37,17.41,17.29,17.32,219100.0,12.0932,12.1211,12.0375,12.0584,219100.0
2009-05-14 09:30:00,17.34,17.95,17.32,17.33,62900.0,12.0723,12.497,12.0584,12.0654,62900.0
2009-05-14 09:40:00,17.32,17.6,17.22,17.36,53000.0,12.0584,12.2534,11.9888,12.0863,53000.0
2009-05-14 09:50:00,17.38,17.63,17.35,17.61,86600.0,12.1002,12.2742,12.0793,12.2603,86600.0
2009-05-14 10:00:00,17.61,17.85,17.6,17.7,53900.0,12.2603,12.4274,12.2534,12.323,53900.0
2009-05-14 10:10:00,17.67,17.72,17.57,17.68,38800.0,12.3021,12.3369,12.2325,12.3091,38800.0
2009-05-14 10:20:00,17.66,17.82,17.52,17.56,42600.0,12.2951,12.4065,12.1977,12.2255,42600.0
2009-05-14 10:30:00,17.57,17.85,17.56,17.77,37300.0,12.2325,12.4274,12.2255,12.3717,37300.0
2009-05-14 10:40:00,17.73,17.79,17.65,17.67,13700.0,12.3439,12.3856,12.2882,12.3021,13700.0
2009-05-14 10:50:00,17.68,17.96,17.68,17.92,27600.0,12.3091,12.504,12.3091,12.4761,27600.0
2009-05-14 11:00:00,17.95,18.19,17.93,18.13,23700.0,12.497,12.6641,12.4831,12.6223,23700.0
2009-05-14 11:10:00,18.13,18.25,18.13,18.24,42000.0,12.6223,12.7059,12.6223,12.6989,42000.0
2009-05-14 11:20:00,18.23,18.25,18.08,18.08,51900.0,12.692,12.7059,12.5875,12.5875,51900.0
2009-05-14 11:30:00,18.08,18.08,17.97,17.97,51000.0,12.5875,12.5875,12.511,12.511,51000.0
2009-05-14 11:40:00,17.98,18.02,17.91,18.02,56500.0,12.5179,12.5458,12.4692,12.5458,56500.0
2009-05-14 11:50:00,18.01,18.09,18.0,18.07,14400.0,12.5388,12.5945,12.5318,12.5806,14400.0
2009-05-14 12:00:00,18.09,18.23,18.09,18.18,30200.0,12.5945,12.692,12.5945,12.6572,30200.0
2009-05-14 12:10:00,18.19,18.27,18.19,18.22,21700.0,12.6641,12.7198,12.6641,12.685,21700.0
2009-05-14 12:20:00,18.22,18.22,18.17,18.2,19300.0,12.685,12.685,12.6502,12.6711,19300.0
2009-05-14 12:30:00,18.18,18.25,18.18,18.24,24700.0,12.6572,12.7059,12.6572,12.6989,24700.0
2009-05-14 12:40:00,18.23,18.23,18.1,18.13,20100.0,12.692,12.692,12.6015,12.6223,20100.0
2009-05-14 12:50:00,18.14,18.25,18.13,18.13,18600.0,12.6293,12.7059,12.6223,12.6223,18600.0
2009-05-14 13:00:00,18.11,18.15,18.06,18.15,12700.0,12.6084,12.6363,12.5736,12.6363,12700.0
2009-05-14 13:10:00,18.15,18.17,18.04,18.05,11100.0,12.6363,12.6502,12.5597,12.5667,11100.0
2009-05-14 13:20:00,18.05,18.09,17.99,18.06,24900.0,12.5667,12.5945,12.5249,12.5736,24900.0
2009-05-14 13:30:00,18.06,18.16,18.04,18.13,18300.0,12.5736,12.6432,12.5597,12.6223,18300.0
2009-05-14 13:40:00,18.13,18.14,18.06,18.07,16600.0,12.6223,12.6293,12.5736,12.5806,16600.0
2009-05-14 13:50:00,18.08,18.19,18.08,18.18,30900.0,12.5875,12.6641,12.5875,12.6572,30900.0
2009-05-14 14:00:00,18.18,18.23,18.15,18.15,20000.0,12.6572,12.692,12.6363,12.6363,20000.0
2009-05-14 14:10:00,18.15,18.18,18.12,18.18,21100.0,12.6363,12.6572,12.6154,12.6572,21100.0
2009-05-14 14:20:00,18.18,18.23,18.11,18.13,28200.0,12.6572,12.692,12.6084,12.6223,28200.0
2009-05-14 14:30:00,18.12,18.26,18.12,18.26,24200.0,12.6154,12.7129,12.6154,12.7129,24200.0
2009-05-14 14:40:00,18.26,18.28,18.16,18.19,40900.0,12.7129,12.7268,12.6432,12.6641,40900.0
2009-05-14 14:50:00,18.19,18.26,18.18,18.23,35700.0,12.6641,12.7129,12.6572,12.692,35700.0
2009-05-14 15:00:00,18.25,18.28,18.11,18.14,53400.0,12.7059,12.7268,12.6084,12.6293,53400.0
2009-05-14 15:10:00,18.14,18.15,18.08,18.14,51100.0,12.6293,12.6363,12.5875,12.6293,51100.0
2009-05-14 15:20:00,18.15,18.16,18.03,18.1,86400.0,12.6363,12.6432,12.5527,12.6015,86400.0
2009-05-14 15:30:00,18.09,18.09,17.86,17.87,89300.0,12.5945,12.5945,12.4344,12.4413,89300.0
2009-05-14 15:40:00,17.87,18.0,17.87,17.94,99100.0,12.4413,12.5318,12.4413,12.4901,99100.0
2009-05-14 15:50:00,17.95,18.04,17.9,17.92,148200.0,12.497,12.5597,12.4622,12.4761,148200.0
2009-05-15 09:30:00,17.86,18.34,17.76,17.98,60600.0,12.4344,12.7686,12.3648,12.5179,60600.0
2009-05-15 09:40:00,17.98,18.18,17.81,18.18,51100.0,12.5179,12.6572,12.3996,12.6572,51100.0
2009-05-15 09:50:00,18.18,18.47,18.16,18.33,49600.0,12.6572,12.8591,12.6432,12.7616,49600.0
2009-05-15 10:00:00,18.3,18.41,18.07,18.39,34100.0,12.7407,12.8173,12.5806,12.8034,34100.0
2009-05-15 10:10:00,18.41,18.45,18.26,18.41,45500.0,12.8173,12.8451,12.7129,12.8173,45500.0
2009-05-15 10:20:00,18.41,18.65,18.4,18.51,31900.0,12.8173,12.9844,12.8103,12.8869,31900.0
2009-05-15 10:30:00,18.5,18.8,18.47,18.79,41500.0,12.8799,13.0888,12.8591,13.0819,41500.0
2009-05-15 10:40:00,18.82,18.83,18.67,18.68,23900.0,13.1027,13.1097,12.9983,13.0053,23900.0
2009-05-15 10:50:00,18.68,18.72,18.63,18.7,22300.0,13.0053,13.0331,12.9705,13.0192,22300.0
2009-05-15 11:00:00,18.7,18.72,18.57,18.63,27300.0,13.0192,13.0331,12.9287,12.9705,27300.0
2009-05-15 11:10:00,18.65,18.67,18.6,18.65,17800.0,12.9844,12.9983,12.9496,12.9844,17800.0
2009-05-15 11:20:00,18.65,18.66,18.56,18.59,15000.0,12.9844,12.9913,12.9217,12.9426,15000.0
2009-05-15 11:30:00,18.59,18.62,18.44,18.44,44800.0,12.9426,12.9635,12.8382,12.8382,44800.0
2009-05-15 11:40:00,18.44,18.44,18.28,18.29,49400.0,12.8382,12.8382,12.7268,12.7337,49400.0
2009-05-15 11:50:00,18.29,18.3,18.04,18.06,52900.0,12.7337,12.7407,12.5597,12.5736,52900.0
2009-05-15 12:00:00,18.06,18.3,18.05,18.23,43000.0,12.5736,12.7407,12.5667,12.692,43000.0
2009-05-15 12:10:00,18.25,18.31,18.22,18.24,25600.0,12.7059,12.7477,12.685,12.6989,25600.0
2009-05-15 12:20:00,18.24,18.32,18.22,18.3,30800.0,12.6989,12.7546,12.685,12.7407,30800.0
2009-05-15 12:30:00,18.29,18.31,18.22,18.29,31500.0,12.7337,12.7477,12.685,12.7337,31500.0
2009-05-15 12:40:00,18.29,18.31,18.25,18.28,15000.0,12.7337,12.7477,12.7059,12.7268,15000.0
2009-05-15 12:50:00,18.27,18.34,18.18,18.22,28600.0,12.7198,12.7686,12.6572,12.685,28600.0
2009-05-15 13:00:00,18.22,18.22,17.95,17.99,95000.0,12.685,12.685,12.497,12.5249,95000.0
2009-05-15 13:10:00,17.99,18.0,17.91,17.98,27800.0,12.5249,12.5318,12.4692,12.5179,27800.0
2009-05-15 13:20:00,17.97,17.99,17.9,17.94,23300.0,12.511,12.5249,12.4622,12.4901,23300.0
2009-05-15 13:30:00,17.93,17.94,17.84,17.86,25700.0,12.4831,12.4901,12.4204,12.4344,25700.0
2009-05-15 13:40:00,17.87,17.98,17.84,17.98,18500.0,12.4413,12.5179,12.4204,12.5179,18500.0
2009-05-15 13:50:00,17.99,18.01,17.92,17.95,20900.0,12.5249,12.5388,12.4761,12.497,20900.0
2009-05-15 14:00:00,17.93,18.0,17.9,17.97,42300.0,12.4831,12.5318,12.4622,12.511,42300.0
2009-05-15 14:10:00,17.97,18.0,17.93,17.98,47900.0,12.511,12.5318,12.4831,12.5179,47900.0
2009-05-15 14:20:00,17.97,18.13,17.97,18.05,56100.0,12.511,12.6223,12.511,12.5667,56100.0
2009-05-15 14:30:00,18.06,18.09,17.94,18.03,54700.0,12.5736,12.5945,12.4901,12.5527,54700.0
2009-05-15 14:40:00,18.03,18.03,17.95,17.98,47600.0,12.5527,12.5527,12.497,12.5179,47600.0
2009-05-15 14:50:00,17.98,18.18,17.96,18.15,78600.0,12.5179,12.6572,12.504,12.6363,78600.0
2009-05-15 15:00:00,18.15,18.22,18.08,18.11,87300.0,12.6363,12.685,12.5875,12.6084,87300.0
2009-05-15 15:10:00,18.09,18.23,18.09,18.15,74300.0,12.5945,12.692,12.5945,12.6363,74300.0
2009-05-15 15:20:00,18.16,18.31,18.15,18.26,65000.0,12.6432,12.7477,12.6363,12.7129,65000.0
2009-05-15 15:30:00,18.25,18.32,18.15,18.27,194500.0,12.7059,12.7546,12.6363,12.7198,194500.0
2009-05-15 15:40:00,18.28,18.33,18.2,18.22,127000.0,12.7268,12.7616,12.6711,12.685,127000.0
2009-05-15 15:50:00,18.24,18.27,18.15,18.22,162200.0,12.6989,12.7198,12.6363,12.685,162200.0
2009-05-18 09:30:00,18.35,19.02,18.35,18.99,88900.0,12.7755,13.242,12.7755,13.2211,88900.0
2009-05-18 09:40:00,18.99,19.24,18.92,19.19,138800.0,13.2211,13.3951,13.1724,13.3603,138800.0
2009-05-18 09:50:00,19.21,19.25,19.04,19.06,77400.0,13.3743,13.4021,13.2559,13.2698,77400.0
2009-05-18 10:00:00,19.07,19.09,18.85,18.9,71700.0,13.2768,13.2907,13.1236,13.1584,71700.0
2009-05-18 10:10:00,18.89,19.17,18.89,19.14,96500.0,13.1515,13.3464,13.1515,13.3255,96500.0
2009-05-18 10:20:00,19.15,19.41,19.14,19.3,91400.0,13.3325,13.5135,13.3255,13.4369,91400.0
2009-05-18 10:30:00,19.3,19.45,19.27,19.34,71900.0,13.4369,13.5414,13.416,13.4648,71900.0
2009-05-18 10:40:00,19.36,19.45,19.23,19.4,51300.0,13.4787,13.5414,13.3882,13.5065,51300.0
2009-05-18 10:50:00,19.4,19.5,19.4,19.42,45100.0,13.5065,13.5762,13.5065,13.5205,45100.0
2009-05-18 11:00:00,19.41,19.49,19.18,19.36,63700.0,13.5135,13.5692,13.3534,13.4787,63700.0
2009-05-18 11:10:00,19.37,19.42,19.3,19.32,43700.0,13.4857,13.5205,13.4369,13.4508,43700.0
2009-05-18 11:20:00,19.34,19.43,19.31,19.43,38700.0,13.4648,13.5274,13.4439,13.5274,38700.0
2009-05-18 11:30:00,19.44,19.53,19.31,19.45,49100.0,13.5344,13.597,13.4439,13.5414,49100.0
2009-05-18 11:40:00,19.49,19.58,19.44,19.49,37400.0,13.5692,13.6319,13.5344,13.5692,37400.0
2009-05-18 11:50:00,19.48,19.59,19.48,19.48,25200.0,13.5622,13.6388,13.5622,13.5622,25200.0
2009-05-18 12:00:00,19.49,19.58,19.4,19.47,43200.0,13.5692,13.6319,13.5065,13.5553,43200.0
2009-05-18 12:10:00,19.48,19.54,19.4,19.41,27200.0,13.5622,13.604,13.5065,13.5135,27200.0
2009-05-18 12:20:00,19.41,19.53,19.3,19.52,78400.0,13.5135,13.597,13.4369,13.5901,78400.0
2009-05-18 12:30:00,19.53,19.58,19.5,19.56,62300.0,13.597,13.6319,13.5762,13.6179,62300.0
2009-05-18 12:40:00,19.55,19.65,19.5,19.53,67300.0,13.611,13.6806,13.5762,13.597,67300.0
2009-05-18 12:50:00,19.53,19.53,19.36,19.36,56200.0,13.597,13.597,13.4787,13.4787,56200.0
2009-05-18 13:00:00,19.37,19.41,19.26,19.28,47000.0,13.4857,13.5135,13.4091,13.423,47000.0
2009-05-18 13:10:00,19.28,19.43,19.27,19.41,44000.0,13.423,13.5274,13.416,13.5135,44000.0
2009-05-18 13:20:00,19.41,19.5,19.38,19.47,68000.0,13.5135,13.5762,13.4926,13.5553,68000.0
2009-05-18 13:30:00,19.47,19.48,19.37,19.42,73000.0,13.5553,13.5622,13.4857,13.5205,73000.0
2009-05-18 13:40:00,19.42,19.43,19.37,19.4,49500.0,13.5205,13.5274,13.4857,13.5065,49500.0
2009-05-18 13:50:00,19.41,19.53,19.41,19.44,79200.0,13.5135,13.597,13.5135,13.5344,79200.0
2009-05-18 14:00:00,19.45,19.53,19.4,19.43,61300.0,13.5414,13.597,13.5065,13.5274,61300.0
2009-05-18 14:10:00,19.43,19.52,19.4,19.44,130900.0,13.5274,13.5901,13.5065,13.5344,130900.0
2009-05-18 14:20:00,19.44,19.48,19.37,19.45,64800.0,13.5344,13.5622,13.4857,13.5414,64800.0
2009-05-18 14:30:00,19.45,19.6,19.45,19.59,57200.0,13.5414,13.6458,13.5414,13.6388,57200.0
2009-05-18 14:40:00,19.59,19.7,19.51,19.64,123800.0,13.6388,13.7154,13.5831,13.6736,123800.0
2009-05-18 14:50:00,19.64,19.72,19.6,19.63,73700.0,13.6736,13.7293,13.6458,13.6667,73700.0
2009-05-18 15:00:00,19.63,19.63,19.47,19.5,172900.0,13.6667,13.6667,13.5553,13.5762,172900.0
2009-05-18 15:10:00,19.5,19.62,19.45,19.55,121800.0,13.5762,13.6597,13.5414,13.611,121800.0
2009-05-18 15:20:00,19.54,19.66,19.52,19.59,89500.0,13.604,13.6876,13.5901,13.6388,89500.0
2009-05-18 15:30:00,19.6,19.72,19.51,19.63,146700.0,13.6458,13.7293,13.5831,13.6667,146700.0
2009-05-18 15:40:00,19.63,19.75,19.55,19.7,157000.0,13.6667,13.7502,13.611,13.7154,157000.0
2009-05-18 15:50:00,19.7,19.79,19.63,19.75,249700.0,13.7154,13.7781,13.6667,13.7502,249700.0
2009-05-19 09:30:00,19.59,20.56,19.44,20.29,376600.0,13.6388,14.3141,13.5344,14.1262,376600.0
2009-05-19 09:40:00,20.29,20.5,19.52,19.75,292700.0,14.1262,14.2724,13.5901,13.7502,292700.0
2009-05-19 09:50:00,19.75,19.75,19.13,19.32,254700.0,13.7502,13.7502,13.3186,13.4508,254700.0
2009-05-19 10:00:00,19.29,19.56,19.26,19.42,169300.0,13.43,13.6179,13.4091,13.5205,169300.0
2009-05-19 10:10:00,19.43,19.52,19.17,19.44,116900.0,13.5274,13.5901,13.3464,13.5344,116900.0
2009-05-19 10:20:00,19.42,19.44,19.09,19.24,132500.0,13.5205,13.5344,13.2907,13.3951,132500.0
2009-05-19 10:30:00,19.24,19.43,19.24,19.4,157700.0,13.3951,13.5274,13.3951,13.5065,157700.0
2009-05-19 10:40:00,19.4,19.66,19.37,19.58,141800.0,13.5065,13.6876,13.4857,13.6319,141800.0
2009-05-19 10:50:00,19.56,19.64,19.35,19.41,126500.0,13.6179,13.6736,13.4717,13.5135,126500.0
2009-05-19 11:00:00,19.41,19.45,19.18,19.21,208900.0,13.5135,13.5414,13.3534,13.3743,208900.0
2009-05-19 11:10:00,19.2,19.21,18.83,18.94,240000.0,13.3673,13.3743,13.1097,13.1863,240000.0
2009-05-19 11:20:00,18.93,18.99,18.75,18.88,112700.0,13.1793,13.2211,13.054,13.1445,112700.0
2009-05-19 11:30:00,18.91,19.12,18.78,19.1,166800.0,13.1654,13.3116,13.0749,13.2977,166800.0
2009-05-19 11:40:00,19.1,19.1,18.81,18.86,106700.0,13.2977,13.2977,13.0958,13.1306,106700.0
2009-05-19 11:50:00,18.86,18.87,18.57,18.6,233600.0,13.1306,13.1375,12.9287,12.9496,233600.0
2009-05-19 12:00:00,18.59,18.83,18.59,18.82,85800.0,12.9426,13.1097,12.9426,13.1027,85800.0
2009-05-19 12:10:00,18.83,19.03,18.79,18.95,106800.0,13.1097,13.2489,13.0819,13.1932,106800.0
2009-05-19 12:20:00,18.95,18.96,18.86,18.87,35000.0,13.1932,13.2002,13.1306,13.1375,35000.0
2009-05-19 12:30:00,18.88,18.88,18.71,18.72,52100.0,13.1445,13.1445,13.0262,13.0331,52100.0
2009-05-19 12:40:00,18.72,18.82,18.71,18.79,25400.0,13.0331,13.1027,13.0262,13.0819,25400.0
2009-05-19 12:50:00,18.79,18.79,18.56,18.58,91000.0,13.0819,13.0819,12.9217,12.9356,91000.0
2009-05-19 13:00:00,18.56,18.82,18.56,18.81,68900.0,12.9217,13.1027,12.9217,13.0958,68900.0
2009-05-19 13:10:00,18.81,18.81,18.69,18.75,36700.0,13.0958,13.0958,13.0122,13.054,36700.0
2009-05-19 13:20:00,18.76,18.79,18.62,18.75,99200.0,13.061,13.0819,12.9635,13.054,99200.0
2009-05-19 13:30:00,18.75,18.81,18.59,18.73,66200.0,13.054,13.0958,12.9426,13.0401,66200.0
2009-05-19 13:40:00,18.73,18.75,18.6,18.63,56500.0,13.0401,13.054,12.9496,12.9705,56500.0
2009-05-19 13:50:00,18.61,18.62,18.34,18.41,218400.0,12.9565,12.9635,12.7686,12.8173,218400.0
2009-05-19 14:00:00,18.41,18.46,18.24,18.38,179300.0,12.8173,12.8521,12.6989,12.7964,179300.0
2009-05-19 14:10:00,18.37,18.4,18.23,18.4,85100.0,12.7894,12.8103,12.692,12.8103,85100.0
2009-05-19 14:20:00,18.4,18.63,18.4,18.63,82800.0,12.8103,12.9705,12.8103,12.9705,82800.0
2009-05-19 14:30:00,18.63,18.8,18.62,18.76,127100.0,12.9705,13.0888,12.9635,13.061,127100.0
2009-05-19 14:40:00,18.76,18.9,18.76,18.87,71800.0,13.061,13.1584,13.061,13.1375,71800.0
2009-05-19 14:50:00,18.88,18.92,18.83,18.86,66000.0,13.1445,13.1724,13.1097,13.1306,66000.0
2009-05-19 15:00:00,18.87,18.9,18.82,18.87,87800.0,13.1375,13.1584,13.1027,13.1375,87800.0
2009-05-19 15:10:00,18.86,18.89,18.73,18.79,101200.0,13.1306,13.1515,13.0401,13.0819,101200.0
2009-05-19 15:20:00,18.78,18.81,18.7,18.71,107400.0,13.0749,13.0958,13.0192,13.0262,107400.0
2009-05-19 15:30:00,18.7,18.73,18.47,18.59,168400.0,13.0192,13.0401,12.8591,12.9426,168400.0
2009-05-19 15:40:00,18.59,18.76,18.58,18.64,168000.0,12.9426,13.061,12.9356,12.9774,168000.0
2009-05-19 15:50:00,18.64,18.72,18.51,18.67,238500.0,12.9774,13.0331,12.8869,12.9983,238500.0
2009-05-20 09:30:00,19.02,19.49,18.62,18.84,113600.0,13.242,13.5692,12.9635,13.1167,113600.0
2009-05-20 09:40:00,18.82,19.21,18.82,19.09,108500.0,13.1027,13.3743,13.1027,13.2907,108500.0
2009-05-20 09:50:00,19.08,19.47,18.99,19.36,128800.0,13.2838,13.5553,13.2211,13.4787,128800.0
2009-05-20 10:00:00,19.36,19.59,19.27,19.51,140500.0,13.4787,13.6388,13.416,13.5831,140500.0
2009-05-20 10:10:00,19.49,19.51,19.28,19.36,142000.0,13.5692,13.5831,13.423,13.4787,142000.0
2009-05-20 10:20:00,19.34,19.41,19.32,19.38,95900.0,13.4648,13.5135,13.4508,13.4926,95900.0
2009-05-20 10:30:00,19.4,19.41,19.22,19.31,120200.0,13.5065,13.5135,13.3812,13.4439,120200.0
2009-05-20 10:40:00,19.31,19.32,19.05,19.05,85200.0,13.4439,13.4508,13.2629,13.2629,85200.0
2009-05-20 10:50:00,19.05,19.06,18.93,19.0,82700.0,13.2629,13.2698,13.1793,13.2281,82700.0
2009-05-20 11:00:00,18.93,19.0,18.73,18.8,114300.0,13.1793,13.2281,13.0401,13.0888,114300.0
2009-05-20 11:10:00,18.8,19.1,18.79,19.02,254700.0,13.0888,13.2977,13.0819,13.242,254700.0
2009-05-20 11:20:00,19.02,19.13,18.96,18.97,88100.0,13.242,13.3186,13.2002,13.2072,88100.0
2009-05-20 11:30:00,18.98,19.07,18.98,19.07,65700.0,13.2141,13.2768,13.2141,13.2768,65700.0
2009-05-20 11:40:00,19.06,19.06,18.99,19.01,81100.0,13.2698,13.2698,13.2211,13.235,81100.0
2009-05-20 11:50:00,19.01,19.05,18.87,18.87,119700.0,13.235,13.2629,13.1375,13.1375,119700.0
2009-05-20 12:00:00,18.87,18.94,18.82,18.83,66400.0,13.1375,13.1863,13.1027,13.1097,66400.0
2009-05-20 12:10:00,18.82,18.99,18.81,18.93,25500.0,13.1027,13.2211,13.0958,13.1793,25500.0
2009-05-20 12:20:00,18.93,19.0,18.79,18.84,70900.0,13.1793,13.2281,13.0819,13.1167,70900.0
2009-05-20 12:30:00,18.84,18.84,18.51,18.56,47000.0,13.1167,13.1167,12.8869,12.9217,47000.0
2009-05-20 12:40:00,18.56,18.67,18.49,18.59,48600.0,12.9217,12.9983,12.873,12.9426,48600.0
2009-05-20 12:50:00,18.58,18.58,18.29,18.3,50400.0,12.9356,12.9356,12.7337,12.7407,50400.0
2009-05-20 13:00:00,18.32,18.52,18.29,18.46,58100.0,12.7546,12.8939,12.7337,12.8521,58100.0
2009-05-20 13:10:00,18.46,18.52,18.43,18.45,54900.0,12.8521,12.8939,12.8312,12.8451,54900.0
2009-05-20 13:20:00,18.46,18.67,18.42,18.67,109000.0,12.8521,12.9983,12.8243,12.9983,109000.0
2009-05-20 13:30:00,18.66,18.78,18.61,18.77,34000.0,12.9913,13.0749,12.9565,13.0679,34000.0
2009-05-20 13:40:00,18.77,18.95,18.77,18.88,84200.0,13.0679,13.1932,13.0679,13.1445,84200.0
2009-05-20 13:50:00,18.87,18.92,18.81,18.91,40200.0,13.1375,13.1724,13.0958,13.1654,40200.0
2009-05-20 14:00:00,18.91,18.91,18.71,18.8,77200.0,13.1654,13.1654,13.0262,13.0888,77200.0
2009-05-20 14:10:00,18.8,18.95,18.79,18.95,48900.0,13.0888,13.1932,13.0819,13.1932,48900.0
2009-05-20 14:20:00,18.95,18.96,18.91,18.91,38300.0,13.1932,13.2002,13.1654,13.1654,38300.0
2009-05-20 14:30:00,18.91,18.91,18.74,18.84,54700.0,13.1654,13.1654,13.047,13.1167,54700.0
2009-05-20 14:40:00,18.84,18.99,18.84,18.94,75000.0,13.1167,13.2211,13.1167,13.1863,75000.0
2009-05-20 14:50:00,18.94,18.96,18.84,18.88,61800.0,13.1863,13.2002,13.1167,13.1445,61800.0
2009-05-20 15:00:00,18.89,18.91,18.68,18.71,99600.0,13.1515,13.1654,13.0053,13.0262,99600.0
2009-05-20 15:10:00,18.7,18.76,18.63,18.74,56800.0,13.0192,13.061,12.9705,13.047,56800.0
2009-05-20 15:20:00,18.74,18.75,18.56,18.67,112500.0,13.047,13.054,12.9217,12.9983,112500.0
2009-05-20 15:30:00,18.68,18.69,18.53,18.62,123000.0,13.0053,13.0122,12.9008,12.9635,123000.0
2009-05-20 15:40:00,18.61,18.64,18.46,18.57,132900.0,12.9565,12.9774,12.8521,12.9287,132900.0
2009-05-20 15:50:00,18.56,18.61,18.46,18.55,181000.0,12.9217,12.9565,12.8521,12.9148,181000.0
2009-05-21 09:30:00,18.36,18.36,18.0,18.06,65100.0,12.7825,12.7825,12.5318,12.5736,65100.0
2009-05-21 09:40:00,18.06,18.16,17.83,18.13,110300.0,12.5736,12.6432,12.4135,12.6223,110300.0
2009-05-21 09:50:00,18.14,18.27,17.98,18.05,57400.0,12.6293,12.7198,12.5179,12.5667,57400.0
2009-05-21 10:00:00,18.02,18.17,18.01,18.15,70700.0,12.5458,12.6502,12.5388,12.6363,70700.0
2009-05-21 10:10:00,18.15,18.22,18.03,18.04,62800.0,12.6363,12.685,12.5527,12.5597,62800.0
2009-05-21 10:20:00,18.03,18.09,17.87,17.91,45300.0,12.5527,12.5945,12.4413,12.4692,45300.0
2009-05-21 10:30:00,17.88,17.95,17.87,17.93,31300.0,12.4483,12.497,12.4413,12.4831,31300.0
2009-05-21 10:40:00,17.92,18.09,17.92,18.05,40200.0,12.4761,12.5945,12.4761,12.5667,40200.0
2009-05-21 10:50:00,18.06,18.08,17.84,17.85,51600.0,12.5736,12.5875,12.4204,12.4274,51600.0
2009-05-21 11:00:00,17.84,17.86,17.72,17.74,61700.0,12.4204,12.4344,12.3369,12.3508,61700.0
2009-05-21 11:10:00,17.73,17.9,17.73,17.9,39000.0,12.3439,12.4622,12.3439,12.4622,39000.0
2009-05-21 11:20:00,17.89,17.91,17.77,17.79,31200.0,12.4553,12.4692,12.3717,12.3856,31200.0
2009-05-21 11:30:00,17.79,17.94,17.79,17.94,30900.0,12.3856,12.4901,12.3856,12.4901,30900.0
2009-05-21 11:40:00,17.93,17.95,17.91,17.95,18900.0,12.4831,12.497,12.4692,12.497,18900.0
2009-05-21 11:50:00,17.95,18.02,17.91,17.99,44800.0,12.497,12.5458,12.4692,12.5249,44800.0
2009-05-21 12:00:00,17.99,18.05,17.95,18.04,38300.0,12.5249,12.5667,12.497,12.5597,38300.0
2009-05-21 12:10:00,18.05,18.05,17.96,17.96,33200.0,12.5667,12.5667,12.504,12.504,33200.0
2009-05-21 12:20:00,17.95,17.97,17.94,17.96,11600.0,12.497,12.511,12.4901,12.504,11600.0
2009-05-21 12:30:00,17.96,18.08,17.93,18.01,31000.0,12.504,12.5875,12.4831,12.5388,31000.0
2009-05-21 12:40:00,18.01,18.01,17.88,17.95,51400.0,12.5388,12.5388,12.4483,12.497,51400.0
2009-05-21 12:50:00,17.95,18.01,17.87,17.97,55100.0,12.497,12.5388,12.4413,12.511,55100.0
2009-05-21 13:00:00,17.95,18.06,17.88,17.88,27700.0,12.497,12.5736,12.4483,12.4483,27700.0
2009-05-21 13:10:00,17.88,17.89,17.78,17.78,42000.0,12.4483,12.4553,12.3787,12.3787,42000.0
2009-05-21 13:20:00,17.79,17.82,17.74,17.82,53400.0,12.3856,12.4065,12.3508,12.4065,53400.0
2009-05-21 13:30:00,17.79,17.85,17.78,17.83,36000.0,12.3856,12.4274,12.3787,12.4135,36000.0
2009-05-21 13:40:00,17.84,17.97,17.83,17.88,44500.0,12.4204,12.511,12.4135,12.4483,44500.0
2009-05-21 13:50:00,17.87,17.94,17.84,17.89,31100.0,12.4413,12.4901,12.4204,12.4553,31100.0
2009-05-21 14:00:00,17.88,17.98,17.73,17.73,47800.0,12.4483,12.5179,12.3439,12.3439,47800.0
2009-05-21 14:10:00,17.73,17.74,17.62,17.64,42700.0,12.3439,12.3508,12.2673,12.2812,42700.0
2009-05-21 14:20:00,17.64,17.74,17.61,17.71,41700.0,12.2812,12.3508,12.2603,12.3299,41700.0
2009-05-21 14:30:00,17.71,17.74,17.61,17.62,44900.0,12.3299,12.3508,12.2603,12.2673,44900.0
2009-05-21 14:40:00,17.64,17.66,17.57,17.59,31300.0,12.2812,12.2951,12.2325,12.2464,31300.0
2009-05-21 14:50:00,17.6,17.62,17.5,17.61,52600.0,12.2534,12.2673,12.1837,12.2603,52600.0
2009-05-21 15:00:00,17.62,17.7,17.57,17.59,52400.0,12.2673,12.323,12.2325,12.2464,52400.0
2009-05-21 15:10:00,17.59,17.76,17.59,17.71,119300.0,12.2464,12.3648,12.2464,12.3299,119300.0
2009-05-21 15:20:00,17.7,17.7,17.52,17.55,80900.0,12.323,12.323,12.1977,12.2185,80900.0
2009-05-21 15:30:00,17.55,17.73,17.55,17.63,160600.0,12.2185,12.3439,12.2185,12.2742,160600.0
2009-05-21 15:40:00,17.62,17.67,17.51,17.59,208000.0,12.2673,12.3021,12.1907,12.2464,208000.0
2009-05-21 15:50:00,17.59,17.75,17.59,17.72,194500.0,12.2464,12.3578,12.2464,12.3369,194500.0
2009-05-22 09:30:00,17.67,18.11,17.62,17.75,130800.0,12.3021,12.6084,12.2673,12.3578,130800.0
2009-05-22 09:40:00,17.67,17.75,17.39,17.48,45000.0,12.3021,12.3578,12.1072,12.1698,45000.0
2009-05-22 09:50:00,17.48,17.48,17.29,17.36,67500.0,12.1698,12.1698,12.0375,12.0863,67500.0
2009-05-22 10:00:00,17.34,17.59,17.31,17.4,39400.0,12.0723,12.2464,12.0515,12.1141,39400.0
2009-05-22 10:10:00,17.38,17.7,17.38,17.68,31400.0,12.1002,12.323,12.1002,12.3091,31400.0
2009-05-22 10:20:00,17.68,17.83,17.65,17.77,38300.0,12.3091,12.4135,12.2882,12.3717,38300.0
2009-05-22 10:30:00,17.74,17.77,17.66,17.69,26700.0,12.3508,12.3717,12.2951,12.316,26700.0
2009-05-22 10:40:00,17.69,17.92,17.69,17.92,31300.0,12.316,12.4761,12.316,12.4761,31300.0
2009-05-22 10:50:00,17.91,17.94,17.88,17.9,20900.0,12.4692,12.4901,12.4483,12.4622,20900.0
2009-05-22 11:00:00,17.89,17.92,17.8,17.92,43000.0,12.4553,12.4761,12.3926,12.4761,43000.0
2009-05-22 11:10:00,17.91,17.92,17.85,17.91,32200.0,12.4692,12.4761,12.4274,12.4692,32200.0
2009-05-22 11:20:00,17.91,17.94,17.82,17.85,24200.0,12.4692,12.4901,12.4065,12.4274,24200.0
2009-05-22 11:30:00,17.83,17.87,17.76,17.77,32000.0,12.4135,12.4413,12.3648,12.3717,32000.0
2009-05-22 11:40:00,17.77,17.86,17.76,17.85,17800.0,12.3717,12.4344,12.3648,12.4274,17800.0
2009-05-22 11:50:00,17.86,17.89,17.71,17.75,24400.0,12.4344,12.4553,12.3299,12.3578,24400.0
2009-05-22 12:00:00,17.78,17.9,17.78,17.9,28500.0,12.3787,12.4622,12.3787,12.4622,28500.0
2009-05-22 12:10:00,17.9,17.97,17.86,17.91,33500.0,12.4622,12.511,12.4344,12.4692,33500.0
2009-05-22 12:20:00,17.91,17.92,17.74,17.8,49300.0,12.4692,12.4761,12.3508,12.3926,49300.0
2009-05-22 12:30:00,17.79,17.8,17.71,17.75,47100.0,12.3856,12.3926,12.3299,12.3578,47100.0
2009-05-22 12:40:00,17.75,17.82,17.72,17.78,26800.0,12.3578,12.4065,12.3369,12.3787,26800.0
2009-05-22 12:50:00,17.78,17.93,17.78,17.92,30400.0,12.3787,12.4831,12.3787,12.4761,30400.0
2009-05-22 13:00:00,17.92,18.0,17.91,17.95,22000.0,12.4761,12.5318,12.4692,12.497,22000.0
2009-05-22 13:10:00,17.94,17.95,17.88,17.89,20800.0,12.4901,12.497,12.4483,12.4553,20800.0
2009-05-22 13:20:00,17.89,17.9,17.8,17.81,20900.0,12.4553,12.4622,12.3926,12.3996,20900.0
2009-05-22 13:30:00,17.8,17.81,17.62,17.67,58300.0,12.3926,12.3996,12.2673,12.3021,58300.0
2009-05-22 13:40:00,17.66,17.77,17.66,17.75,14700.0,12.2951,12.3717,12.2951,12.3578,14700.0
2009-05-22 13:50:00,17.75,17.77,17.7,17.76,20600.0,12.3578,12.3717,12.323,12.3648,20600.0
2009-05-22 14:00:00,17.76,17.83,17.75,17.76,20300.0,12.3648,12.4135,12.3578,12.3648,20300.0
2009-05-22 14:10:00,17.77,17.83,17.76,17.81,25300.0,12.3717,12.4135,12.3648,12.3996,25300.0
2009-05-22 14:20:00,17.82,17.96,17.8,17.94,53900.0,12.4065,12.504,12.3926,12.4901,53900.0
2009-05-22 14:30:00,17.94,17.94,17.88,17.9,54300.0,12.4901,12.4901,12.4483,12.4622,54300.0
2009-05-22 14:40:00,17.91,17.95,17.88,17.89,33500.0,12.4692,12.497,12.4483,12.4553,33500.0
2009-05-22 14:50:00,17.89,17.91,17.84,17.9,37100.0,12.4553,12.4692,12.4204,12.4622,37100.0
2009-05-22 15:00:00,17.89,17.9,17.86,17.87,31000.0,12.4553,12.4622,12.4344,12.4413,31000.0
2009-05-22 15:10:00,17.88,17.93,17.72,17.76,52700.0,12.4483,12.4831,12.3369,12.3648,52700.0
2009-05-22 15:20:00,17.75,17.86,17.74,17.77,62800.0,12.3578,12.4344,12.3508,12.3717,62800.0
2009-05-22 15:30:00,17.76,17.91,17.74,17.85,56800.0,12.3648,12.4692,12.3508,12.4274,56800.0
2009-05-22 15:40:00,17.84,17.85,17.69,17.74,107900.0,12.4204,12.4274,12.316,12.3508,107900.0
2009-05-22 15:50:00,17.73,17.75,17.6,17.66,148500.0,12.3439,12.3578,12.2534,12.2951,148500.0
2009-05-26 09:30:00,17.34,17.9,17.3,17.85,48100.0,12.0723,12.4622,12.0445,12.4274,48100.0
2009-05-26 09:40:00,17.85,18.16,17.8,18.15,55400.0,12.4274,12.6432,12.3926,12.6363,55400.0
2009-05-26 09:50:00,18.14,18.23,18.04,18.11,49500.0,12.6293,12.692,12.5597,12.6084,49500.0
2009-05-26 10:00:00,18.11,18.75,18.11,18.56,157200.0,12.6084,13.054,12.6084,12.9217,157200.0
2009-05-26 10:10:00,18.56,18.61,18.18,18.29,183300.0,12.9217,12.9565,12.6572,12.7337,183300.0
2009-05-26 10:20:00,18.29,18.3,18.06,18.18,98900.0,12.7337,12.7407,12.5736,12.6572,98900.0
2009-05-26 10:30:00,18.18,18.41,18.18,18.31,65100.0,12.6572,12.8173,12.6572,12.7477,65100.0
2009-05-26 10:40:00,18.31,18.38,18.2,18.26,68000.0,12.7477,12.7964,12.6711,12.7129,68000.0
2009-05-26 10:50:00,18.24,18.38,18.23,18.24,32700.0,12.6989,12.7964,12.692,12.6989,32700.0
2009-05-26 11:00:00,18.25,18.35,18.24,18.29,30500.0,12.7059,12.7755,12.6989,12.7337,30500.0
2009-05-26 11:10:00,18.3,18.39,18.21,18.3,30800.0,12.7407,12.8034,12.678,12.7407,30800.0
2009-05-26 11:20:00,18.31,18.4,18.31,18.37,21000.0,12.7477,12.8103,12.7477,12.7894,21000.0
2009-05-26 11:30:00,18.37,18.38,18.24,18.25,20900.0,12.7894,12.7964,12.6989,12.7059,20900.0
2009-05-26 11:40:00,18.26,18.43,18.26,18.39,36700.0,12.7129,12.8312,12.7129,12.8034,36700.0
2009-05-26 11:50:00,18.39,18.45,18.36,18.44,18100.0,12.8034,12.8451,12.7825,12.8382,18100.0
2009-05-26 12:00:00,18.45,18.49,18.39,18.39,23100.0,12.8451,12.873,12.8034,12.8034,23100.0
2009-05-26 12:10:00,18.4,18.47,18.38,18.47,22600.0,12.8103,12.8591,12.7964,12.8591,22600.0
2009-05-26 12:20:00,18.46,18.49,18.45,18.49,11000.0,12.8521,12.873,12.8451,12.873,11000.0
2009-05-26 12:30:00,18.47,18.48,18.43,18.47,18900.0,12.8591,12.866,12.8312,12.8591,18900.0
2009-05-26 12:40:00,18.46,18.67,18.45,18.67,38200.0,12.8521,12.9983,12.8451,12.9983,38200.0
2009-05-26 12:50:00,18.68,18.68,18.59,18.62,32000.0,13.0053,13.0053,12.9426,12.9635,32000.0
2009-05-26 13:00:00,18.61,18.68,18.57,18.58,17400.0,12.9565,13.0053,12.9287,12.9356,17400.0
2009-05-26 13:10:00,18.56,18.62,18.55,18.6,8200.0,12.9217,12.9635,12.9148,12.9496,8200.0
2009-05-26 13:20:00,18.6,18.67,18.52,18.67,33900.0,12.9496,12.9983,12.8939,12.9983,33900.0
2009-05-26 13:30:00,18.67,18.7,18.63,18.68,35200.0,12.9983,13.0192,12.9705,13.0053,35200.0
2009-05-26 13:40:00,18.68,18.71,18.65,18.7,22000.0,13.0053,13.0262,12.9844,13.0192,22000.0
2009-05-26 13:50:00,18.69,18.72,18.64,18.69,23900.0,13.0122,13.0331,12.9774,13.0122,23900.0
2009-05-26 14:00:00,18.7,18.75,18.68,18.74,38300.0,13.0192,13.054,13.0053,13.047,38300.0
2009-05-26 14:10:00,18.74,18.77,18.68,18.73,27600.0,13.047,13.0679,13.0053,13.0401,27600.0
2009-05-26 14:20:00,18.73,18.74,18.64,18.68,22400.0,13.0401,13.047,12.9774,13.0053,22400.0
2009-05-26 14:30:00,18.68,18.71,18.65,18.67,23300.0,13.0053,13.0262,12.9844,12.9983,23300.0
2009-05-26 14:40:00,18.67,18.73,18.62,18.62,36400.0,12.9983,13.0401,12.9635,12.9635,36400.0
2009-05-26 14:50:00,18.61,18.62,18.48,18.48,44000.0,12.9565,12.9635,12.866,12.866,44000.0
2009-05-26 15:00:00,18.48,18.58,18.45,18.51,49300.0,12.866,12.9356,12.8451,12.8869,49300.0
2009-05-26 15:10:00,18.5,18.57,18.38,18.4,57600.0,12.8799,12.9287,12.7964,12.8103,57600.0
2009-05-26 15:20:00,18.4,18.47,18.38,18.4,61200.0,12.8103,12.8591,12.7964,12.8103,61200.0
2009-05-26 15:30:00,18.39,18.53,18.37,18.52,91800.0,12.8034,12.9008,12.7894,12.8939,91800.0
2009-05-26 15:40:00,18.52,18.53,18.37,18.47,144100.0,12.8939,12.9008,12.7894,12.8591,144100.0
2009-05-26 15:50:00,18.47,18.58,18.46,18.54,127200.0,12.8591,12.9356,12.8521,12.9078,127200.0
2009-05-27 09:30:00,18.48,18.5,18.15,18.27,27000.0,12.866,12.8799,12.6363,12.7198,27000.0
2009-05-27 09:40:00,18.28,18.4,18.13,18.4,32600.0,12.7268,12.8103,12.6223,12.8103,32600.0
2009-05-27 09:50:00,18.41,18.65,18.35,18.55,57000.0,12.8173,12.9844,12.7755,12.9148,57000.0
2009-05-27 10:00:00,18.57,18.68,18.4,18.4,97200.0,12.9287,13.0053,12.8103,12.8103,97200.0
2009-05-27 10:10:00,18.41,18.74,18.37,18.63,105400.0,12.8173,13.047,12.7894,12.9705,105400.0
2009-05-27 10:20:00,18.63,18.82,18.63,18.75,44800.0,12.9705,13.1027,12.9705,13.054,44800.0
2009-05-27 10:30:00,18.75,18.95,18.66,18.8,76700.0,13.054,13.1932,12.9913,13.0888,76700.0
2009-05-27 10:40:00,18.82,18.89,18.71,18.89,46800.0,13.1027,13.1515,13.0262,13.1515,46800.0
2009-05-27 10:50:00,18.88,18.98,18.8,18.97,51700.0,13.1445,13.2141,13.0888,13.2072,51700.0
2009-05-27 11:00:00,18.96,19.0,18.91,18.95,61100.0,13.2002,13.2281,13.1654,13.1932,61100.0
2009-05-27 11:10:00,18.95,18.95,18.82,18.86,23400.0,13.1932,13.1932,13.1027,13.1306,23400.0
2009-05-27 11:20:00,18.87,19.03,18.85,18.97,28200.0,13.1375,13.2489,13.1236,13.2072,28200.0
2009-05-27 11:30:00,18.97,19.01,18.87,18.89,38300.0,13.2072,13.235,13.1375,13.1515,38300.0
2009-05-27 11:40:00,18.88,18.89,18.75,18.75,23100.0,13.1445,13.1515,13.054,13.054,23100.0
2009-05-27 11:50:00,18.77,18.87,18.72,18.87,21800.0,13.0679,13.1375,13.0331,13.1375,21800.0
2009-05-27 12:00:00,18.88,18.88,18.71,18.71,22800.0,13.1445,13.1445,13.0262,13.0262,22800.0
2009-05-27 12:10:00,18.73,18.82,18.68,18.78,23800.0,13.0401,13.1027,13.0053,13.0749,23800.0
2009-05-27 12:20:00,18.79,18.79,18.64,18.65,27500.0,13.0819,13.0819,12.9774,12.9844,27500.0
2009-05-27 12:30:00,18.64,18.66,18.57,18.57,14700.0,12.9774,12.9913,12.9287,12.9287,14700.0
2009-05-27 12:40:00,18.57,18.64,18.56,18.59,35300.0,12.9287,12.9774,12.9217,12.9426,35300.0
2009-05-27 12:50:00,18.59,18.6,18.49,18.53,27700.0,12.9426,12.9496,12.873,12.9008,27700.0
2009-05-27 13:00:00,18.54,18.69,18.54,18.56,58200.0,12.9078,13.0122,12.9078,12.9217,58200.0
2009-05-27 13:10:00,18.56,18.66,18.55,18.65,21200.0,12.9217,12.9913,12.9148,12.9844,21200.0
2009-05-27 13:20:00,18.63,18.7,18.61,18.65,26400.0,12.9705,13.0192,12.9565,12.9844,26400.0
2009-05-27 13:30:00,18.65,18.65,18.43,18.43,13700.0,12.9844,12.9844,12.8312,12.8312,13700.0
2009-05-27 13:40:00,18.42,18.51,18.33,18.33,36900.0,12.8243,12.8869,12.7616,12.7616,36900.0
2009-05-27 13:50:00,18.35,18.4,18.28,18.33,61700.0,12.7755,12.8103,12.7268,12.7616,61700.0
2009-05-27 14:00:00,18.33,18.34,18.21,18.25,72300.0,12.7616,12.7686,12.678,12.7059,72300.0
2009-05-27 14:10:00,18.26,18.39,18.26,18.36,43700.0,12.7129,12.8034,12.7129,12.7825,43700.0
2009-05-27 14:20:00,18.35,18.35,18.19,18.29,38600.0,12.7755,12.7755,12.6641,12.7337,38600.0
2009-05-27 14:30:00,18.3,18.47,18.3,18.46,49800.0,12.7407,12.8591,12.7407,12.8521,49800.0
2009-05-27 14:40:00,18.46,18.47,18.32,18.41,101500.0,12.8521,12.8591,12.7546,12.8173,101500.0
2009-05-27 14:50:00,18.4,18.43,18.22,18.25,40900.0,12.8103,12.8312,12.685,12.7059,40900.0
2009-05-27 15:00:00,18.26,18.49,18.26,18.38,61700.0,12.7129,12.873,12.7129,12.7964,61700.0
2009-05-27 15:10:00,18.38,18.44,18.28,18.28,33900.0,12.7964,12.8382,12.7268,12.7268,33900.0
2009-05-27 15:20:00,18.28,18.28,18.0,18.01,95400.0,12.7268,12.7268,12.5318,12.5388,95400.0
2009-05-27 15:30:00,18.01,18.2,17.98,18.06,112700.0,12.5388,12.6711,12.5179,12.5736,112700.0
2009-05-27 15:40:00,18.05,18.24,18.05,18.17,109500.0,12.5667,12.6989,12.5667,12.6502,109500.0
2009-05-27 15:50:00,18.18,18.21,18.09,18.11,165200.0,12.6572,12.678,12.5945,12.6084,165200.0
2009-05-28 09:30:00,18.22,18.5,18.06,18.22,35000.0,12.685,12.8799,12.5736,12.685,35000.0
2009-05-28 09:40:00,18.23,18.41,18.17,18.26,34100.0,12.692,12.8173,12.6502,12.7129,34100.0
2009-05-28 09:50:00,18.27,18.3,17.91,17.95,26100.0,12.7198,12.7407,12.4692,12.497,26100.0
2009-05-28 10:00:00,17.93,17.93,17.48,17.5,62900.0,12.4831,12.4831,12.1698,12.1837,62900.0
2009-05-28 10:10:00,17.49,17.62,17.4,17.61,52100.0,12.1768,12.2673,12.1141,12.2603,52100.0
2009-05-28 10:20:00,17.58,17.63,17.42,17.49,48000.0,12.2394,12.2742,12.128,12.1768,48000.0
2009-05-28 10:30:00,17.48,17.69,17.47,17.55,34600.0,12.1698,12.316,12.1628,12.2185,34600.0
2009-05-28 10:40:00,17.54,17.65,17.48,17.62,39600.0,12.2116,12.2882,12.1698,12.2673,39600.0
2009-05-28 10:50:00,17.61,17.74,17.58,17.74,18300.0,12.2603,12.3508,12.2394,12.3508,18300.0
2009-05-28 11:00:00,17.75,17.82,17.73,17.79,30900.0,12.3578,12.4065,12.3439,12.3856,30900.0
2009-05-28 11:10:00,17.79,17.87,17.72,17.72,34300.0,12.3856,12.4413,12.3369,12.3369,34300.0
2009-05-28 11:20:00,17.72,17.82,17.65,17.69,24700.0,12.3369,12.4065,12.2882,12.316,24700.0
2009-05-28 11:30:00,17.71,17.9,17.7,17.83,17600.0,12.3299,12.4622,12.323,12.4135,17600.0
2009-05-28 11:40:00,17.86,17.95,17.76,17.94,30300.0,12.4344,12.497,12.3648,12.4901,30300.0
2009-05-28 11:50:00,17.95,17.96,17.82,17.9,16300.0,12.497,12.504,12.4065,12.4622,16300.0
2009-05-28 12:00:00,17.89,17.92,17.7,17.72,7200.0,12.4553,12.4761,12.323,12.3369,7200.0
2009-05-28 12:10:00,17.72,17.76,17.63,17.64,19000.0,12.3369,12.3648,12.2742,12.2812,19000.0
2009-05-28 12:20:00,17.63,17.72,17.62,17.64,16200.0,12.2742,12.3369,12.2673,12.2812,16200.0
2009-05-28 12:30:00,17.64,17.66,17.6,17.65,16400.0,12.2812,12.2951,12.2534,12.2882,16400.0
2009-05-28 12:40:00,17.65,17.65,17.54,17.62,23700.0,12.2882,12.2882,12.2116,12.2673,23700.0
2009-05-28 12:50:00,17.61,17.65,17.51,17.51,23700.0,12.2603,12.2882,12.1907,12.1907,23700.0
2009-05-28 13:00:00,17.51,17.6,17.48,17.55,58000.0,12.1907,12.2534,12.1698,12.2185,58000.0
2009-05-28 13:10:00,17.55,17.83,17.54,17.75,37300.0,12.2185,12.4135,12.2116,12.3578,37300.0
2009-05-28 13:20:00,17.76,17.84,17.76,17.76,15100.0,12.3648,12.4204,12.3648,12.3648,15100.0
2009-05-28 13:30:00,17.76,17.76,17.64,17.71,26500.0,12.3648,12.3648,12.2812,12.3299,26500.0
2009-05-28 13:40:00,17.72,17.73,17.64,17.71,10200.0,12.3369,12.3439,12.2812,12.3299,10200.0
2009-05-28 13:50:00,17.71,17.74,17.57,17.67,19100.0,12.3299,12.3508,12.2325,12.3021,19100.0
2009-05-28 14:00:00,17.66,17.72,17.64,17.68,15200.0,12.2951,12.3369,12.2812,12.3091,15200.0
2009-05-28 14:10:00,17.7,17.71,17.6,17.65,26700.0,12.323,12.3299,12.2534,12.2882,26700.0
2009-05-28 14:20:00,17.66,17.73,17.62,17.67,21200.0,12.2951,12.3439,12.2673,12.3021,21200.0
2009-05-28 14:30:00,17.68,17.85,17.68,17.78,26800.0,12.3091,12.4274,12.3091,12.3787,26800.0
2009-05-28 14:40:00,17.77,17.81,17.68,17.79,36900.0,12.3717,12.3996,12.3091,12.3856,36900.0
2009-05-28 14:50:00,17.79,17.85,17.72,17.79,29900.0,12.3856,12.4274,12.3369,12.3856,29900.0
2009-05-28 15:00:00,17.8,17.86,17.7,17.71,47900.0,12.3926,12.4344,12.323,12.3299,47900.0
2009-05-28 15:10:00,17.71,17.78,17.6,17.75,75600.0,12.3299,12.3787,12.2534,12.3578,75600.0
2009-05-28 15:20:00,17.75,17.75,17.6,17.71,56300.0,12.3578,12.3578,12.2534,12.3299,56300.0
2009-05-28 15:30:00,17.7,17.77,17.63,17.74,80600.0,12.323,12.3717,12.2742,12.3508,80600.0
2009-05-28 15:40:00,17.73,17.79,17.68,17.77,83100.0,12.3439,12.3856,12.3091,12.3717,83100.0
2009-05-28 15:50:00,17.77,17.81,17.66,17.73,175700.0,12.3717,12.3996,12.2951,12.3439,175700.0
2009-05-29 09:30:00,17.83,17.99,17.53,17.96,38900.0,12.4135,12.5249,12.2046,12.504,38900.0
2009-05-29 09:40:00,17.98,18.0,17.66,17.71,82800.0,12.5179,12.5318,12.2951,12.3299,82800.0
2009-05-29 09:50:00,17.71,17.92,17.68,17.92,101200.0,12.3299,12.4761,12.3091,12.4761,101200.0
2009-05-29 10:00:00,17.91,17.98,17.78,17.9,91900.0,12.4692,12.5179,12.3787,12.4622,91900.0
2009-05-29 10:10:00,17.86,17.92,17.72,17.88,72500.0,12.4344,12.4761,12.3369,12.4483,72500.0
2009-05-29 10:20:00,17.87,18.0,17.85,17.86,54900.0,12.4413,12.5318,12.4274,12.4344,54900.0
2009-05-29 10:30:00,17.89,17.9,17.72,17.78,40300.0,12.4553,12.4622,12.3369,12.3787,40300.0
2009-05-29 10:40:00,17.76,17.84,17.68,17.7,48000.0,12.3648,12.4204,12.3091,12.323,48000.0
2009-05-29 10:50:00,17.71,17.73,17.56,17.58,45900.0,12.3299,12.3439,12.2255,12.2394,45900.0
2009-05-29 11:00:00,17.57,17.65,17.55,17.64,21500.0,12.2325,12.2882,12.2185,12.2812,21500.0
2009-05-29 11:10:00,17.64,17.64,17.53,17.54,44600.0,12.2812,12.2812,12.2046,12.2116,44600.0
2009-05-29 11:20:00,17.52,17.65,17.49,17.52,37700.0,12.1977,12.2882,12.1768,12.1977,37700.0
2009-05-29 11:30:00,17.51,17.56,17.46,17.47,28100.0,12.1907,12.2255,12.1559,12.1628,28100.0
2009-05-29 11:40:00,17.47,17.63,17.46,17.61,45400.0,12.1628,12.2742,12.1559,12.2603,45400.0
2009-05-29 11:50:00,17.63,17.65,17.54,17.56,30500.0,12.2742,12.2882,12.2116,12.2255,30500.0
2009-05-29 12:00:00,17.57,17.65,17.55,17.55,25800.0,12.2325,12.2882,12.2185,12.2185,25800.0
2009-05-29 12:10:00,17.55,17.7,17.54,17.7,24100.0,12.2185,12.323,12.2116,12.323,24100.0
2009-05-29 12:20:00,17.71,17.78,17.64,17.77,57400.0,12.3299,12.3787,12.2812,12.3717,57400.0
2009-05-29 12:30:00,17.76,17.78,17.67,17.67,41100.0,12.3648,12.3787,12.3021,12.3021,41100.0
2009-05-29 12:40:00,17.67,17.7,17.52,17.52,35700.0,12.3021,12.323,12.1977,12.1977,35700.0
2009-05-29 12:50:00,17.52,17.66,17.52,17.63,27600.0,12.1977,12.2951,12.1977,12.2742,27600.0
2009-05-29 13:00:00,17.64,17.73,17.63,17.64,28300.0,12.2812,12.3439,12.2742,12.2812,28300.0
2009-05-29 13:10:00,17.64,17.66,17.59,17.63,31600.0,12.2812,12.2951,12.2464,12.2742,31600.0
2009-05-29 13:20:00,17.62,17.66,17.61,17.65,22300.0,12.2673,12.2951,12.2603,12.2882,22300.0
2009-05-29 13:30:00,17.64,17.74,17.64,17.69,39000.0,12.2812,12.3508,12.2812,12.316,39000.0
2009-05-29 13:40:00,17.68,17.72,17.65,17.65,28300.0,12.3091,12.3369,12.2882,12.2882,28300.0
2009-05-29 13:50:00,17.64,17.66,17.6,17.64,25600.0,12.2812,12.2951,12.2534,12.2812,25600.0
2009-05-29 14:00:00,17.65,17.7,17.63,17.7,31100.0,12.2882,12.323,12.2742,12.323,31100.0
2009-05-29 14:10:00,17.7,17.72,17.68,17.7,24000.0,12.323,12.3369,12.3091,12.323,24000.0
2009-05-29 14:20:00,17.69,17.7,17.64,17.66,33600.0,12.316,12.323,12.2812,12.2951,33600.0
2009-05-29 14:30:00,17.66,17.68,17.62,17.65,26000.0,12.2951,12.3091,12.2673,12.2882,26000.0
2009-05-29 14:40:00,17.65,17.67,17.63,17.65,25800.0,12.2882,12.3021,12.2742,12.2882,25800.0
2009-05-29 14:50:00,17.66,17.69,17.58,17.66,33100.0,12.2951,12.316,12.2394,12.2951,33100.0
2009-05-29 15:00:00,17.66,17.71,17.61,17.68,39300.0,12.2951,12.3299,12.2603,12.3091,39300.0
2009-05-29 15:10:00,17.69,17.74,17.66,17.72,38300.0,12.316,12.3508,12.2951,12.3369,38300.0
2009-05-29 15:20:00,17.73,17.74,17.64,17.72,42900.0,12.3439,12.3508,12.2812,12.3369,42900.0
2009-05-29 15:30:00,17.73,17.74,17.63,17.72,44700.0,12.3439,12.3508,12.2742,12.3369,44700.0
2009-05-29 15:40:00,17.72,17.8,17.71,17.77,110400.0,12.3369,12.3926,12.3299,12.3717,110400.0
2009-05-29 15:50:00,17.77,17.82,17.72,17.81,178800.0,12.3717,12.4065,12.3369,12.3996,178800.0
2009-06-01 09:30:00,18.29,18.4,18.14,18.27,43100.0,12.7337,12.8103,12.6293,12.7198,43100.0
2009-06-01 09:40:00,18.32,18.48,18.28,18.48,56900.0,12.7546,12.866,12.7268,12.866,56900.0
2009-06-01 09:50:00,18.48,18.63,18.41,18.41,39200.0,12.866,12.9705,12.8173,12.8173,39200.0
2009-06-01 10:00:00,18.42,18.64,18.42,18.6,84400.0,12.8243,12.9774,12.8243,12.9496,84400.0
2009-06-01 10:10:00,18.63,18.72,18.58,18.67,45100.0,12.9705,13.0331,12.9356,12.9983,45100.0
2009-06-01 10:20:00,18.66,18.76,18.53,18.54,47700.0,12.9913,13.061,12.9008,12.9078,47700.0
2009-06-01 10:30:00,18.55,18.6,18.49,18.59,46800.0,12.9148,12.9496,12.873,12.9426,46800.0
2009-06-01 10:40:00,18.58,18.59,18.41,18.43,43400.0,12.9356,12.9426,12.8173,12.8312,43400.0
2009-06-01 10:50:00,18.45,18.58,18.45,18.58,25200.0,12.8451,12.9356,12.8451,12.9356,25200.0
2009-06-01 11:00:00,18.58,18.73,18.56,18.68,47200.0,12.9356,13.0401,12.9217,13.0053,47200.0
2009-06-01 11:10:00,18.67,18.73,18.65,18.69,24900.0,12.9983,13.0401,12.9844,13.0122,24900.0
2009-06-01 11:20:00,18.7,18.73,18.55,18.6,112600.0,13.0192,13.0401,12.9148,12.9496,112600.0
2009-06-01 11:30:00,18.6,18.6,18.51,18.55,39600.0,12.9496,12.9496,12.8869,12.9148,39600.0
2009-06-01 11:40:00,18.55,18.65,18.5,18.62,23500.0,12.9148,12.9844,12.8799,12.9635,23500.0
2009-06-01 11:50:00,18.65,18.75,18.62,18.73,22800.0,12.9844,13.054,12.9635,13.0401,22800.0
2009-06-01 12:00:00,18.72,18.78,18.7,18.73,58400.0,13.0331,13.0749,13.0192,13.0401,58400.0
2009-06-01 12:10:00,18.72,18.74,18.66,18.66,29400.0,13.0331,13.047,12.9913,12.9913,29400.0
2009-06-01 12:20:00,18.67,18.77,18.67,18.75,39200.0,12.9983,13.0679,12.9983,13.054,39200.0
2009-06-01 12:30:00,18.74,18.82,18.69,18.76,88400.0,13.047,13.1027,13.0122,13.061,88400.0
2009-06-01 12:40:00,18.76,18.83,18.75,18.78,37400.0,13.061,13.1097,13.054,13.0749,37400.0
2009-06-01 12:50:00,18.79,18.83,18.63,18.67,70500.0,13.0819,13.1097,12.9705,12.9983,70500.0
2009-06-01 13:00:00,18.67,18.8,18.65,18.8,44300.0,12.9983,13.0888,12.9844,13.0888,44300.0
2009-06-01 13:10:00,18.79,18.8,18.72,18.75,67400.0,13.0819,13.0888,13.0331,13.054,67400.0
2009-06-01 13:20:00,18.75,18.8,18.73,18.75,21200.0,13.054,13.0888,13.0401,13.054,21200.0
2009-06-01 13:30:00,18.75,18.76,18.69,18.73,49900.0,13.054,13.061,13.0122,13.0401,49900.0
2009-06-01 13:40:00,18.73,18.85,18.73,18.84,39400.0,13.0401,13.1236,13.0401,13.1167,39400.0
2009-06-01 13:50:00,18.84,18.92,18.8,18.81,49800.0,13.1167,13.1724,13.0888,13.0958,49800.0
2009-06-01 14:00:00,18.81,18.89,18.75,18.75,60600.0,13.0958,13.1515,13.054,13.054,60600.0
2009-06-01 14:10:00,18.75,18.81,18.71,18.73,51600.0,13.054,13.0958,13.0262,13.0401,51600.0
2009-06-01 14:20:00,18.74,18.86,18.72,18.79,39100.0,13.047,13.1306,13.0331,13.0819,39100.0
2009-06-01 14:30:00,18.79,18.79,18.68,18.77,78700.0,13.0819,13.0819,13.0053,13.0679,78700.0
2009-06-01 14:40:00,18.78,18.79,18.69,18.75,63200.0,13.0749,13.0819,13.0122,13.054,63200.0
2009-06-01 14:50:00,18.75,18.76,18.67,18.73,49000.0,13.054,13.061,12.9983,13.0401,49000.0
2009-06-01 15:00:00,18.73,18.76,18.51,18.54,74600.0,13.0401,13.061,12.8869,12.9078,74600.0
2009-06-01 15:10:00,18.54,18.58,18.43,18.47,92100.0,12.9078,12.9356,12.8312,12.8591,92100.0
2009-06-01 15:20:00,18.47,18.58,18.4,18.58,94200.0,12.8591,12.9356,12.8103,12.9356,94200.0
2009-06-01 15:30:00,18.59,18.73,18.52,18.62,148900.0,12.9426,13.0401,12.8939,12.9635,148900.0
2009-06-01 15:40:00,18.62,18.76,18.55,18.65,165200.0,12.9635,13.061,12.9148,12.9844,165200.0
2009-06-01 15:50:00,18.65,18.71,18.55,18.64,166700.0,12.9844,13.0262,12.9148,12.9774,166700.0
2009-06-02 09:30:00,18.48,18.77,18.35,18.77,88600.0,12.866,13.0679,12.7755,13.0679,88600.0
2009-06-02 09:40:00,18.74,18.85,18.47,18.5,82000.0,13.047,13.1236,12.8591,12.8799,82000.0
2009-06-02 09:50:00,18.51,18.6,18.41,18.59,37700.0,12.8869,12.9496,12.8173,12.9426,37700.0
2009-06-02 10:00:00,18.6,18.86,18.58,18.77,60600.0,12.9496,13.1306,12.9356,13.0679,60600.0
2009-06-02 10:10:00,18.77,18.81,18.67,18.73,49000.0,13.0679,13.0958,12.9983,13.0401,49000.0
2009-06-02 10:20:00,18.73,18.96,18.68,18.89,93200.0,13.0401,13.2002,13.0053,13.1515,93200.0
2009-06-02 10:30:00,18.89,18.9,18.83,18.87,37900.0,13.1515,13.1584,13.1097,13.1375,37900.0
2009-06-02 10:40:00,18.88,18.9,18.74,18.76,31400.0,13.1445,13.1584,13.047,13.061,31400.0
2009-06-02 10:50:00,18.77,18.83,18.62,18.74,26900.0,13.0679,13.1097,12.9635,13.047,26900.0
2009-06-02 11:00:00,18.75,18.79,18.68,18.73,23500.0,13.054,13.0819,13.0053,13.0401,23500.0
2009-06-02 11:10:00,18.74,18.83,18.72,18.83,34700.0,13.047,13.1097,13.0331,13.1097,34700.0
2009-06-02 11:20:00,18.83,18.87,18.8,18.82,35100.0,13.1097,13.1375,13.0888,13.1027,35100.0
2009-06-02 11:30:00,18.8,18.84,18.7,18.71,37200.0,13.0888,13.1167,13.0192,13.0262,37200.0
2009-06-02 11:40:00,18.71,18.76,18.7,18.75,21800.0,13.0262,13.061,13.0192,13.054,21800.0
2009-06-02 11:50:00,18.75,18.87,18.75,18.85,27900.0,13.054,13.1375,13.054,13.1236,27900.0
2009-06-02 12:00:00,18.84,18.85,18.79,18.81,18500.0,13.1167,13.1236,13.0819,13.0958,18500.0
2009-06-02 12:10:00,18.82,18.85,18.8,18.81,13800.0,13.1027,13.1236,13.0888,13.0958,13800.0
2009-06-02 12:20:00,18.82,18.85,18.73,18.74,23800.0,13.1027,13.1236,13.0401,13.047,23800.0
2009-06-02 12:30:00,18.74,18.82,18.71,18.8,18000.0,13.047,13.1027,13.0262,13.0888,18000.0
2009-06-02 12:40:00,18.84,18.84,18.78,18.79,9100.0,13.1167,13.1167,13.0749,13.0819,9100.0
2009-06-02 12:50:00,18.8,18.85,18.75,18.83,31500.0,13.0888,13.1236,13.054,13.1097,31500.0
2009-06-02 13:00:00,18.84,18.85,18.75,18.8,29000.0,13.1167,13.1236,13.054,13.0888,29000.0
2009-06-02 13:10:00,18.8,18.8,18.71,18.75,24100.0,13.0888,13.0888,13.0262,13.054,24100.0
2009-06-02 13:20:00,18.75,18.84,18.75,18.78,20200.0,13.054,13.1167,13.054,13.0749,20200.0
2009-06-02 13:30:00,18.78,18.88,18.78,18.88,30400.0,13.0749,13.1445,13.0749,13.1445,30400.0
2009-06-02 13:40:00,18.88,18.88,18.75,18.76,77900.0,13.1445,13.1445,13.054,13.061,77900.0
2009-06-02 13:50:00,18.76,18.85,18.74,18.85,28000.0,13.061,13.1236,13.047,13.1236,28000.0
2009-06-02 14:00:00,18.85,18.85,18.75,18.81,27600.0,13.1236,13.1236,13.054,13.0958,27600.0
2009-06-02 14:10:00,18.81,18.89,18.8,18.88,30000.0,13.0958,13.1515,13.0888,13.1445,30000.0
2009-06-02 14:20:00,18.89,18.96,18.88,18.91,40100.0,13.1515,13.2002,13.1445,13.1654,40100.0
2009-06-02 14:30:00,18.92,18.93,18.89,18.91,19200.0,13.1724,13.1793,13.1515,13.1654,19200.0
2009-06-02 14:40:00,18.9,18.98,18.89,18.89,30100.0,13.1584,13.2141,13.1515,13.1515,30100.0
2009-06-02 14:50:00,18.89,18.94,18.88,18.88,25800.0,13.1515,13.1863,13.1445,13.1445,25800.0
2009-06-02 15:00:00,18.88,18.94,18.86,18.91,53600.0,13.1445,13.1863,13.1306,13.1654,53600.0
2009-06-02 15:10:00,18.91,18.91,18.84,18.87,30000.0,13.1654,13.1654,13.1167,13.1375,30000.0
2009-06-02 15:20:00,18.86,18.89,18.78,18.84,48700.0,13.1306,13.1515,13.0749,13.1167,48700.0
2009-06-02 15:30:00,18.83,18.89,18.78,18.86,57400.0,13.1097,13.1515,13.0749,13.1306,57400.0
2009-06-02 15:40:00,18.87,18.87,18.75,18.75,106800.0,13.1375,13.1375,13.054,13.054,106800.0
2009-06-02 15:50:00,18.76,18.79,18.68,18.75,151600.0,13.061,13.0819,13.0053,13.054,151600.0
2009-06-03 09:30:00,18.54,18.62,18.05,18.28,58100.0,12.9078,12.9635,12.5667,12.7268,58100.0
2009-06-03 09:40:00,18.25,18.27,18.11,18.22,51200.0,12.7059,12.7198,12.6084,12.685,51200.0
2009-06-03 09:50:00,18.21,18.36,18.11,18.15,57100.0,12.678,12.7825,12.6084,12.6363,57100.0
2009-06-03 10:00:00,18.13,18.13,17.96,18.03,53800.0,12.6223,12.6223,12.504,12.5527,53800.0
2009-06-03 10:10:00,18.01,18.1,17.89,17.95,52700.0,12.5388,12.6015,12.4553,12.497,52700.0
2009-06-03 10:20:00,17.94,18.07,17.85,18.07,46200.0,12.4901,12.5806,12.4274,12.5806,46200.0
2009-06-03 10:30:00,18.09,18.11,18.02,18.05,50800.0,12.5945,12.6084,12.5458,12.5667,50800.0
2009-06-03 10:40:00,18.05,18.14,17.99,18.03,50400.0,12.5667,12.6293,12.5249,12.5527,50400.0
2009-06-03 10:50:00,18.03,18.17,18.02,18.17,30000.0,12.5527,12.6502,12.5458,12.6502,30000.0
2009-06-03 11:00:00,18.17,18.18,18.12,18.16,27800.0,12.6502,12.6572,12.6154,12.6432,27800.0
2009-06-03 11:10:00,18.17,18.19,18.08,18.14,37800.0,12.6502,12.6641,12.5875,12.6293,37800.0
2009-06-03 11:20:00,18.14,18.28,18.14,18.25,31800.0,12.6293,12.7268,12.6293,12.7059,31800.0
2009-06-03 11:30:00,18.25,18.26,18.19,18.21,32300.0,12.7059,12.7129,12.6641,12.678,32300.0
2009-06-03 11:40:00,18.2,18.28,18.17,18.21,34000.0,12.6711,12.7268,12.6502,12.678,34000.0
2009-06-03 11:50:00,18.19,18.23,18.16,18.17,38400.0,12.6641,12.692,12.6432,12.6502,38400.0
2009-06-03 12:00:00,18.17,18.19,18.08,18.1,25800.0,12.6502,12.6641,12.5875,12.6015,25800.0
2009-06-03 12:10:00,18.09,18.17,18.06,18.11,25000.0,12.5945,12.6502,12.5736,12.6084,25000.0
2009-06-03 12:20:00,18.11,18.13,18.08,18.11,28800.0,12.6084,12.6223,12.5875,12.6084,28800.0
2009-06-03 12:30:00,18.1,18.14,18.09,18.13,17100.0,12.6015,12.6293,12.5945,12.6223,17100.0
2009-06-03 12:40:00,18.12,18.16,18.11,18.15,25300.0,12.6154,12.6432,12.6084,12.6363,25300.0
2009-06-03 12:50:00,18.16,18.2,18.15,18.16,27700.0,12.6432,12.6711,12.6363,12.6432,27700.0
2009-06-03 13:00:00,18.16,18.19,18.12,18.17,28000.0,12.6432,12.6641,12.6154,12.6502,28000.0
2009-06-03 13:10:00,18.17,18.22,18.16,18.21,18100.0,12.6502,12.685,12.6432,12.678,18100.0
2009-06-03 13:20:00,18.19,18.21,18.17,18.2,21600.0,12.6641,12.678,12.6502,12.6711,21600.0
2009-06-03 13:30:00,18.2,18.25,18.19,18.25,25600.0,12.6711,12.7059,12.6641,12.7059,25600.0
2009-06-03 13:40:00,18.24,18.26,18.11,18.12,33000.0,12.6989,12.7129,12.6084,12.6154,33000.0
2009-06-03 13:50:00,18.12,18.15,18.1,18.13,25500.0,12.6154,12.6363,12.6015,12.6223,25500.0
2009-06-03 14:00:00,18.14,18.19,18.11,18.19,28900.0,12.6293,12.6641,12.6084,12.6641,28900.0
2009-06-03 14:10:00,18.19,18.27,18.18,18.25,31900.0,12.6641,12.7198,12.6572,12.7059,31900.0
2009-06-03 14:20:00,18.25,18.27,18.22,18.22,33000.0,12.7059,12.7198,12.685,12.685,33000.0
2009-06-03 14:30:00,18.21,18.21,18.13,18.18,34700.0,12.678,12.678,12.6223,12.6572,34700.0
2009-06-03 14:40:00,18.17,18.19,18.16,18.19,33500.0,12.6502,12.6641,12.6432,12.6641,33500.0
2009-06-03 14:50:00,18.18,18.31,18.16,18.27,48800.0,12.6572,12.7477,12.6432,12.7198,48800.0
2009-06-03 15:00:00,18.27,18.32,18.25,18.32,37000.0,12.7198,12.7546,12.7059,12.7546,37000.0
2009-06-03 15:10:00,18.31,18.34,18.24,18.3,64000.0,12.7477,12.7686,12.6989,12.7407,64000.0
2009-06-03 15:20:00,18.31,18.34,18.27,18.28,58900.0,12.7477,12.7686,12.7198,12.7268,58900.0
2009-06-03 15:30:00,18.29,18.33,18.28,18.32,97400.0,12.7337,12.7616,12.7268,12.7546,97400.0
2009-06-03 15:40:00,18.31,18.39,18.31,18.39,113300.0,12.7477,12.8034,12.7477,12.8034,113300.0
2009-06-03 15:50:00,18.39,18.45,18.34,18.4,154800.0,12.8034,12.8451,12.7686,12.8103,154800.0
2009-06-04 09:30:00,18.43,18.44,17.91,18.14,86300.0,12.8312,12.8382,12.4692,12.6293,86300.0
2009-06-04 09:40:00,18.14,18.18,18.02,18.08,69300.0,12.6293,12.6572,12.5458,12.5875,69300.0
2009-06-04 09:50:00,18.08,18.17,18.02,18.15,43000.0,12.5875,12.6502,12.5458,12.6363,43000.0
2009-06-04 10:00:00,18.16,18.16,17.99,18.03,68300.0,12.6432,12.6432,12.5249,12.5527,68300.0
2009-06-04 10:10:00,18.02,18.11,17.97,17.98,34700.0,12.5458,12.6084,12.511,12.5179,34700.0
2009-06-04 10:20:00,17.98,18.11,17.94,18.06,39400.0,12.5179,12.6084,12.4901,12.5736,39400.0
2009-06-04 10:30:00,18.07,18.15,18.02,18.14,66100.0,12.5806,12.6363,12.5458,12.6293,66100.0
2009-06-04 10:40:00,18.15,18.19,18.1,18.16,34200.0,12.6363,12.6641,12.6015,12.6432,34200.0
2009-06-04 10:50:00,18.16,18.28,18.15,18.28,19400.0,12.6432,12.7268,12.6363,12.7268,19400.0
2009-06-04 11:00:00,18.29,18.31,18.18,18.18,22800.0,12.7337,12.7477,12.6572,12.6572,22800.0
2009-06-04 11:10:00,18.17,18.23,18.15,18.21,21400.0,12.6502,12.692,12.6363,12.678,21400.0
2009-06-04 11:20:00,18.2,18.2,18.1,18.13,16100.0,12.6711,12.6711,12.6015,12.6223,16100.0
2009-06-04 11:30:00,18.12,18.16,18.12,18.16,21700.0,12.6154,12.6432,12.6154,12.6432,21700.0
2009-06-04 11:40:00,18.16,18.19,18.12,18.15,15400.0,12.6432,12.6641,12.6154,12.6363,15400.0
2009-06-04 11:50:00,18.15,18.21,18.14,18.15,23500.0,12.6363,12.678,12.6293,12.6363,23500.0
2009-06-04 12:00:00,18.15,18.24,18.14,18.24,26800.0,12.6363,12.6989,12.6293,12.6989,26800.0
2009-06-04 12:10:00,18.23,18.24,18.17,18.2,23800.0,12.692,12.6989,12.6502,12.6711,23800.0
2009-06-04 12:20:00,18.19,18.27,18.17,18.25,26200.0,12.6641,12.7198,12.6502,12.7059,26200.0
2009-06-04 12:30:00,18.25,18.3,18.24,18.28,25400.0,12.7059,12.7407,12.6989,12.7268,25400.0
2009-06-04 12:40:00,18.29,18.34,18.27,18.27,14000.0,12.7337,12.7686,12.7198,12.7198,14000.0
2009-06-04 12:50:00,18.28,18.29,18.24,18.29,16600.0,12.7268,12.7337,12.6989,12.7337,16600.0
2009-06-04 13:00:00,18.3,18.38,18.3,18.32,24700.0,12.7407,12.7964,12.7407,12.7546,24700.0
2009-06-04 13:10:00,18.32,18.5,18.32,18.49,27200.0,12.7546,12.8799,12.7546,12.873,27200.0
2009-06-04 13:20:00,18.48,18.53,18.47,18.5,25000.0,12.866,12.9008,12.8591,12.8799,25000.0
2009-06-04 13:30:00,18.5,18.62,18.5,18.59,31300.0,12.8799,12.9635,12.8799,12.9426,31300.0
2009-06-04 13:40:00,18.59,18.62,18.52,18.54,11900.0,12.9426,12.9635,12.8939,12.9078,11900.0
2009-06-04 13:50:00,18.52,18.54,18.44,18.49,17900.0,12.8939,12.9078,12.8382,12.873,17900.0
2009-06-04 14:00:00,18.49,18.52,18.48,18.5,31800.0,12.873,12.8939,12.866,12.8799,31800.0
2009-06-04 14:10:00,18.5,18.53,18.48,18.52,31700.0,12.8799,12.9008,12.866,12.8939,31700.0
2009-06-04 14:20:00,18.52,18.57,18.5,18.55,29500.0,12.8939,12.9287,12.8799,12.9148,29500.0
2009-06-04 14:30:00,18.54,18.58,18.48,18.51,36800.0,12.9078,12.9356,12.866,12.8869,36800.0
2009-06-04 14:40:00,18.52,18.59,18.5,18.54,29600.0,12.8939,12.9426,12.8799,12.9078,29600.0
2009-06-04 14:50:00,18.54,18.54,18.41,18.42,47400.0,12.9078,12.9078,12.8173,12.8243,47400.0
2009-06-04 15:00:00,18.4,18.41,18.28,18.31,43300.0,12.8103,12.8173,12.7268,12.7477,43300.0
2009-06-04 15:10:00,18.31,18.38,18.3,18.37,50000.0,12.7477,12.7964,12.7407,12.7894,50000.0
2009-06-04 15:20:00,18.36,18.4,18.33,18.39,29000.0,12.7825,12.8103,12.7616,12.8034,29000.0
2009-06-04 15:30:00,18.38,18.44,18.3,18.4,50200.0,12.7964,12.8382,12.7407,12.8103,50200.0
2009-06-04 15:40:00,18.39,18.45,18.31,18.4,85700.0,12.8034,12.8451,12.7477,12.8103,85700.0
2009-06-04 15:50:00,18.41,18.55,18.4,18.51,179800.0,12.8173,12.9148,12.8103,12.8869,179800.0
2009-06-05 09:30:00,18.7,18.8,18.52,18.61,58500.0,13.0192,13.0888,12.8939,12.9565,58500.0
2009-06-05 09:40:00,18.59,18.72,18.33,18.38,81500.0,12.9426,13.0331,12.7616,12.7964,81500.0
2009-06-05 09:50:00,18.36,18.62,18.27,18.37,77500.0,12.7825,12.9635,12.7198,12.7894,77500.0
2009-06-05 10:00:00,18.34,18.39,18.1,18.11,42900.0,12.7686,12.8034,12.6015,12.6084,42900.0
2009-06-05 10:10:00,18.09,18.28,18.03,18.26,37700.0,12.5945,12.7268,12.5527,12.7129,37700.0
2009-06-05 10:20:00,18.3,18.41,18.28,18.31,12800.0,12.7407,12.8173,12.7268,12.7477,12800.0
2009-06-05 10:30:00,18.28,18.44,18.25,18.4,25500.0,12.7268,12.8382,12.7059,12.8103,25500.0
2009-06-05 10:40:00,18.4,18.5,18.25,18.27,49000.0,12.8103,12.8799,12.7059,12.7198,49000.0
2009-06-05 10:50:00,18.27,18.4,18.25,18.4,18100.0,12.7198,12.8103,12.7059,12.8103,18100.0
2009-06-05 11:00:00,18.39,18.58,18.39,18.5,35100.0,12.8034,12.9356,12.8034,12.8799,35100.0
2009-06-05 11:10:00,18.46,18.48,18.32,18.34,20900.0,12.8521,12.866,12.7546,12.7686,20900.0
2009-06-05 11:20:00,18.36,18.4,18.32,18.34,23200.0,12.7825,12.8103,12.7546,12.7686,23200.0
2009-06-05 11:30:00,18.34,18.38,18.3,18.38,23300.0,12.7686,12.7964,12.7407,12.7964,23300.0
2009-06-05 11:40:00,18.37,18.56,18.36,18.51,29200.0,12.7894,12.9217,12.7825,12.8869,29200.0
2009-06-05 11:50:00,18.51,18.55,18.41,18.51,28600.0,12.8869,12.9148,12.8173,12.8869,28600.0
2009-06-05 12:00:00,18.53,18.58,18.5,18.54,11400.0,12.9008,12.9356,12.8799,12.9078,11400.0
2009-06-05 12:10:00,18.54,18.58,18.47,18.55,18100.0,12.9078,12.9356,12.8591,12.9148,18100.0
2009-06-05 12:20:00,18.57,18.64,18.55,18.62,11100.0,12.9287,12.9774,12.9148,12.9635,11100.0
2009-06-05 12:30:00,18.62,18.67,18.6,18.67,14500.0,12.9635,12.9983,12.9496,12.9983,14500.0
2009-06-05 12:40:00,18.67,18.69,18.65,18.68,13600.0,12.9983,13.0122,12.9844,13.0053,13600.0
2009-06-05 12:50:00,18.69,18.73,18.66,18.71,20300.0,13.0122,13.0401,12.9913,13.0262,20300.0
2009-06-05 13:00:00,18.72,18.72,18.53,18.53,41800.0,13.0331,13.0331,12.9008,12.9008,41800.0
2009-06-05 13:10:00,18.54,18.55,18.5,18.51,28900.0,12.9078,12.9148,12.8799,12.8869,28900.0
2009-06-05 13:20:00,18.51,18.51,18.46,18.49,13600.0,12.8869,12.8869,12.8521,12.873,13600.0
2009-06-05 13:30:00,18.48,18.53,18.46,18.47,16000.0,12.866,12.9008,12.8521,12.8591,16000.0
2009-06-05 13:40:00,18.48,18.54,18.47,18.48,21500.0,12.866,12.9078,12.8591,12.866,21500.0
2009-06-05 13:50:00,18.48,18.49,18.41,18.45,27300.0,12.866,12.873,12.8173,12.8451,27300.0
2009-06-05 14:00:00,18.44,18.45,18.32,18.35,19000.0,12.8382,12.8451,12.7546,12.7755,19000.0
2009-06-05 14:10:00,18.34,18.37,18.21,18.21,26600.0,12.7686,12.7894,12.678,12.678,26600.0
2009-06-05 14:20:00,18.22,18.29,18.15,18.29,27000.0,12.685,12.7337,12.6363,12.7337,27000.0
2009-06-05 14:30:00,18.28,18.34,18.21,18.33,33400.0,12.7268,12.7686,12.678,12.7616,33400.0
2009-06-05 14:40:00,18.33,18.39,18.31,18.33,23400.0,12.7616,12.8034,12.7477,12.7616,23400.0
2009-06-05 14:50:00,18.34,18.36,18.32,18.33,15700.0,12.7686,12.7825,12.7546,12.7616,15700.0
2009-06-05 15:00:00,18.33,18.41,18.26,18.33,32600.0,12.7616,12.8173,12.7129,12.7616,32600.0
2009-06-05 15:10:00,18.35,18.39,18.33,18.38,32600.0,12.7755,12.8034,12.7616,12.7964,32600.0
2009-06-05 15:20:00,18.37,18.41,18.33,18.33,35500.0,12.7894,12.8173,12.7616,12.7616,35500.0
2009-06-05 15:30:00,18.34,18.47,18.33,18.46,53100.0,12.7686,12.8591,12.7616,12.8521,53100.0
2009-06-05 15:40:00,18.46,18.5,18.34,18.37,76700.0,12.8521,12.8799,12.7686,12.7894,76700.0
2009-06-05 15:50:00,18.38,18.46,18.38,18.42,71500.0,12.7964,12.8521,12.7964,12.8243,71500.0
2009-06-08 09:30:00,18.45,18.45,17.77,17.83,40000.0,12.8451,12.8451,12.3717,12.4135,40000.0
2009-06-08 09:40:00,17.82,17.86,17.67,17.7,69500.0,12.4065,12.4344,12.3021,12.323,69500.0
2009-06-08 09:50:00,17.7,17.79,17.66,17.72,74400.0,12.323,12.3856,12.2951,12.3369,74400.0
2009-06-08 10:00:00,17.72,17.91,17.67,17.85,38100.0,12.3369,12.4692,12.3021,12.4274,38100.0
2009-06-08 10:10:00,17.85,17.93,17.85,17.93,93300.0,12.4274,12.4831,12.4274,12.4831,93300.0
2009-06-08 10:20:00,17.91,18.01,17.9,17.97,33500.0,12.4692,12.5388,12.4622,12.511,33500.0
2009-06-08 10:30:00,17.98,18.14,17.98,18.14,26900.0,12.5179,12.6293,12.5179,12.6293,26900.0
2009-06-08 10:40:00,18.14,18.16,18.1,18.11,26900.0,12.6293,12.6432,12.6015,12.6084,26900.0
2009-06-08 10:50:00,18.11,18.15,18.08,18.08,13700.0,12.6084,12.6363,12.5875,12.5875,13700.0
2009-06-08 11:00:00,18.1,18.11,17.98,17.98,24500.0,12.6015,12.6084,12.5179,12.5179,24500.0
2009-06-08 11:10:00,17.99,18.07,17.99,18.06,15600.0,12.5249,12.5806,12.5249,12.5736,15600.0
2009-06-08 11:20:00,18.05,18.08,17.93,17.96,28500.0,12.5667,12.5875,12.4831,12.504,28500.0
2009-06-08 11:30:00,17.96,18.02,17.91,18.02,16900.0,12.504,12.5458,12.4692,12.5458,16900.0
2009-06-08 11:40:00,18.01,18.03,17.95,18.02,26600.0,12.5388,12.5527,12.497,12.5458,26600.0
2009-06-08 11:50:00,18.02,18.06,17.97,18.05,20700.0,12.5458,12.5736,12.511,12.5667,20700.0
2009-06-08 12:00:00,18.07,18.09,17.98,18.02,17000.0,12.5806,12.5945,12.5179,12.5458,17000.0
2009-06-08 12:10:00,18.01,18.02,17.89,17.92,26500.0,12.5388,12.5458,12.4553,12.4761,26500.0
2009-06-08 12:20:00,17.92,18.06,17.91,18.04,25200.0,12.4761,12.5736,12.4692,12.5597,25200.0
2009-06-08 12:30:00,18.04,18.13,17.96,18.12,37400.0,12.5597,12.6223,12.504,12.6154,37400.0
2009-06-08 12:40:00,18.12,18.15,18.07,18.1,12700.0,12.6154,12.6363,12.5806,12.6015,12700.0
2009-06-08 12:50:00,18.09,18.12,18.05,18.11,5100.0,12.5945,12.6154,12.5667,12.6084,5100.0
2009-06-08 13:00:00,18.11,18.2,18.08,18.18,10400.0,12.6084,12.6711,12.5875,12.6572,10400.0
2009-06-08 13:10:00,18.16,18.19,18.13,18.14,7300.0,12.6432,12.6641,12.6223,12.6293,7300.0
2009-06-08 13:20:00,18.16,18.16,18.11,18.13,6400.0,12.6432,12.6432,12.6084,12.6223,6400.0
2009-06-08 13:30:00,18.13,18.15,18.11,18.13,7300.0,12.6223,12.6363,12.6084,12.6223,7300.0
2009-06-08 13:40:00,18.13,18.23,18.1,18.18,14100.0,12.6223,12.692,12.6015,12.6572,14100.0
2009-06-08 13:50:00,18.18,18.18,18.08,18.12,12200.0,12.6572,12.6572,12.5875,12.6154,12200.0
2009-06-08 14:00:00,18.12,18.18,18.1,18.1,9600.0,12.6154,12.6572,12.6015,12.6015,9600.0
2009-06-08 14:10:00,18.12,18.15,18.11,18.15,10400.0,12.6154,12.6363,12.6084,12.6363,10400.0
2009-06-08 14:20:00,18.15,18.15,18.08,18.12,14400.0,12.6363,12.6363,12.5875,12.6154,14400.0
2009-06-08 14:30:00,18.13,18.2,18.09,18.16,16300.0,12.6223,12.6711,12.5945,12.6432,16300.0
2009-06-08 14:40:00,18.16,18.18,18.11,18.18,24700.0,12.6432,12.6572,12.6084,12.6572,24700.0
2009-06-08 14:50:00,18.19,18.22,18.15,18.22,23900.0,12.6641,12.685,12.6363,12.685,23900.0
2009-06-08 15:00:00,18.21,18.29,18.19,18.29,38000.0,12.678,12.7337,12.6641,12.7337,38000.0
2009-06-08 15:10:00,18.28,18.4,18.24,18.4,59100.0,12.7268,12.8103,12.6989,12.8103,59100.0
2009-06-08 15:20:00,18.4,18.54,18.38,18.48,100300.0,12.8103,12.9078,12.7964,12.866,100300.0
2009-06-08 15:30:00,18.48,18.64,18.48,18.5,131800.0,12.866,12.9774,12.866,12.8799,131800.0
2009-06-08 15:40:00,18.5,18.52,18.41,18.45,106200.0,12.8799,12.8939,12.8173,12.8451,106200.0
2009-06-08 15:50:00,18.46,18.51,18.41,18.45,97600.0,12.8521,12.8869,12.8173,12.8451,97600.0
2009-06-09 09:30:00,18.43,18.49,18.16,18.38,56000.0,12.8312,12.873,12.6432,12.7964,56000.0
2009-06-09 09:40:00,18.37,18.69,18.36,18.66,40900.0,12.7894,13.0122,12.7825,12.9913,40900.0
2009-06-09 09:50:00,18.67,18.78,18.57,18.68,29000.0,12.9983,13.0749,12.9287,13.0053,29000.0
2009-06-09 10:00:00,18.67,18.68,18.49,18.57,26900.0,12.9983,13.0053,12.873,12.9287,26900.0
2009-06-09 10:10:00,18.55,18.67,18.54,18.65,18900.0,12.9148,12.9983,12.9078,12.9844,18900.0
2009-06-09 10:20:00,18.67,18.69,18.57,18.61,12400.0,12.9983,13.0122,12.9287,12.9565,12400.0
2009-06-09 10:30:00,18.62,18.69,18.62,18.69,9300.0,12.9635,13.0122,12.9635,13.0122,9300.0
2009-06-09 10:40:00,18.68,18.72,18.57,18.57,14100.0,13.0053,13.0331,12.9287,12.9287,14100.0
2009-06-09 10:50:00,18.57,18.66,18.55,18.66,8600.0,12.9287,12.9913,12.9148,12.9913,8600.0
2009-06-09 11:00:00,18.65,18.66,18.61,18.61,14500.0,12.9844,12.9913,12.9565,12.9565,14500.0
2009-06-09 11:10:00,18.61,18.62,18.55,18.58,35600.0,12.9565,12.9635,12.9148,12.9356,35600.0
2009-06-09 11:20:00,18.58,18.59,18.5,18.54,31500.0,12.9356,12.9426,12.8799,12.9078,31500.0
2009-06-09 11:30:00,18.54,18.6,18.51,18.58,19700.0,12.9078,12.9496,12.8869,12.9356,19700.0
2009-06-09 11:40:00,18.59,18.62,18.59,18.59,10700.0,12.9426,12.9635,12.9426,12.9426,10700.0
2009-06-09 11:50:00,18.58,18.6,18.52,18.53,20300.0,12.9356,12.9496,12.8939,12.9008,20300.0
2009-06-09 12:00:00,18.53,18.66,18.53,18.64,41100.0,12.9008,12.9913,12.9008,12.9774,41100.0
2009-06-09 12:10:00,18.66,18.74,18.64,18.7,36300.0,12.9913,13.047,12.9774,13.0192,36300.0
2009-06-09 12:20:00,18.7,18.86,18.69,18.85,39300.0,13.0192,13.1306,13.0122,13.1236,39300.0
2009-06-09 12:30:00,18.85,18.91,18.81,18.91,17600.0,13.1236,13.1654,13.0958,13.1654,17600.0
2009-06-09 12:40:00,18.89,18.92,18.8,18.85,30500.0,13.1515,13.1724,13.0888,13.1236,30500.0
2009-06-09 12:50:00,18.86,18.92,18.85,18.92,12800.0,13.1306,13.1724,13.1236,13.1724,12800.0
2009-06-09 13:00:00,18.92,19.0,18.88,18.88,47900.0,13.1724,13.2281,13.1445,13.1445,47900.0
2009-06-09 13:10:00,18.88,18.91,18.81,18.91,21300.0,13.1445,13.1654,13.0958,13.1654,21300.0
2009-06-09 13:20:00,18.91,18.91,18.87,18.91,30800.0,13.1654,13.1654,13.1375,13.1654,30800.0
2009-06-09 13:30:00,18.91,18.97,18.9,18.97,26700.0,13.1654,13.2072,13.1584,13.2072,26700.0
2009-06-09 13:40:00,18.97,18.98,18.92,18.93,21000.0,13.2072,13.2141,13.1724,13.1793,21000.0
2009-06-09 13:50:00,18.94,19.03,18.94,19.02,25800.0,13.1863,13.2489,13.1863,13.242,25800.0
2009-06-09 14:00:00,19.03,19.05,19.0,19.0,30800.0,13.2489,13.2629,13.2281,13.2281,30800.0
2009-06-09 14:10:00,18.98,19.03,18.95,19.01,33900.0,13.2141,13.2489,13.1932,13.235,33900.0
2009-06-09 14:20:00,19.02,19.05,18.95,19.04,40100.0,13.242,13.2629,13.1932,13.2559,40100.0
2009-06-09 14:30:00,19.05,19.09,19.03,19.06,48400.0,13.2629,13.2907,13.2489,13.2698,48400.0
2009-06-09 14:40:00,19.06,19.14,18.99,19.04,61900.0,13.2698,13.3255,13.2211,13.2559,61900.0
2009-06-09 14:50:00,19.04,19.07,18.97,19.07,51000.0,13.2559,13.2768,13.2072,13.2768,51000.0
2009-06-09 15:00:00,19.08,19.11,18.92,19.0,84100.0,13.2838,13.3046,13.1724,13.2281,84100.0
2009-06-09 15:10:00,19.0,19.0,18.92,18.99,67400.0,13.2281,13.2281,13.1724,13.2211,67400.0
2009-06-09 15:20:00,18.98,18.99,18.94,18.97,63500.0,13.2141,13.2211,13.1863,13.2072,63500.0
2009-06-09 15:30:00,18.96,19.03,18.93,19.0,65600.0,13.2002,13.2489,13.1793,13.2281,65600.0
2009-06-09 15:40:00,19.01,19.04,18.97,19.0,102700.0,13.235,13.2559,13.2072,13.2281,102700.0
2009-06-09 15:50:00,19.0,19.04,18.94,18.96,95400.0,13.2281,13.2559,13.1863,13.2002,95400.0
2009-06-10 09:30:00,19.27,19.28,18.95,19.03,40200.0,13.416,13.423,13.1932,13.2489,40200.0
2009-06-10 09:40:00,19.01,19.05,18.65,18.65,87700.0,13.235,13.2629,12.9844,12.9844,87700.0
2009-06-10 09:50:00,18.67,18.79,18.64,18.75,59600.0,12.9983,13.0819,12.9774,13.054,59600.0
2009-06-10 10:00:00,18.74,18.78,18.5,18.63,69400.0,13.047,13.0749,12.8799,12.9705,69400.0
2009-06-10 10:10:00,18.63,18.7,18.34,18.39,69300.0,12.9705,13.0192,12.7686,12.8034,69300.0
2009-06-10 10:20:00,18.41,18.5,18.39,18.47,30400.0,12.8173,12.8799,12.8034,12.8591,30400.0
2009-06-10 10:30:00,18.48,18.52,18.42,18.45,32800.0,12.866,12.8939,12.8243,12.8451,32800.0
2009-06-10 10:40:00,18.46,18.46,18.36,18.36,32900.0,12.8521,12.8521,12.7825,12.7825,32900.0
2009-06-10 10:50:00,18.36,18.4,18.36,18.4,17000.0,12.7825,12.8103,12.7825,12.8103,17000.0
2009-06-10 11:00:00,18.39,18.52,18.37,18.4,32800.0,12.8034,12.8939,12.7894,12.8103,32800.0
2009-06-10 11:10:00,18.4,18.43,18.39,18.43,23800.0,12.8103,12.8312,12.8034,12.8312,23800.0
2009-06-10 11:20:00,18.43,18.54,18.42,18.53,44100.0,12.8312,12.9078,12.8243,12.9008,44100.0
2009-06-10 11:30:00,18.53,18.54,18.51,18.52,14900.0,12.9008,12.9078,12.8869,12.8939,14900.0
2009-06-10 11:40:00,18.52,18.61,18.51,18.59,33800.0,12.8939,12.9565,12.8869,12.9426,33800.0
2009-06-10 11:50:00,18.6,18.62,18.55,18.56,16500.0,12.9496,12.9635,12.9148,12.9217,16500.0
2009-06-10 12:00:00,18.55,18.65,18.52,18.61,21600.0,12.9148,12.9844,12.8939,12.9565,21600.0
2009-06-10 12:10:00,18.63,18.64,18.57,18.62,28400.0,12.9705,12.9774,12.9287,12.9635,28400.0
2009-06-10 12:20:00,18.6,18.63,18.51,18.54,21500.0,12.9496,12.9705,12.8869,12.9078,21500.0
2009-06-10 12:30:00,18.54,18.54,18.45,18.5,25700.0,12.9078,12.9078,12.8451,12.8799,25700.0
2009-06-10 12:40:00,18.51,18.51,18.45,18.46,15400.0,12.8869,12.8869,12.8451,12.8521,15400.0
2009-06-10 12:50:00,18.45,18.5,18.45,18.45,13300.0,12.8451,12.8799,12.8451,12.8451,13300.0
2009-06-10 13:00:00,18.45,18.45,18.39,18.42,56200.0,12.8451,12.8451,12.8034,12.8243,56200.0
2009-06-10 13:10:00,18.42,18.45,18.4,18.4,19700.0,12.8243,12.8451,12.8103,12.8103,19700.0
2009-06-10 13:20:00,18.41,18.42,18.39,18.41,33600.0,12.8173,12.8243,12.8034,12.8173,33600.0
2009-06-10 13:30:00,18.41,18.43,18.39,18.39,44300.0,12.8173,12.8312,12.8034,12.8034,44300.0
2009-06-10 13:40:00,18.39,18.42,18.34,18.42,32100.0,12.8034,12.8243,12.7686,12.8243,32100.0
2009-06-10 13:50:00,18.41,18.46,18.38,18.42,28300.0,12.8173,12.8521,12.7964,12.8243,28300.0
2009-06-10 14:00:00,18.41,18.48,18.35,18.43,60500.0,12.8173,12.866,12.7755,12.8312,60500.0
2009-06-10 14:10:00,18.41,18.53,18.41,18.47,27800.0,12.8173,12.9008,12.8173,12.8591,27800.0
2009-06-10 14:20:00,18.48,18.51,18.42,18.47,28100.0,12.866,12.8869,12.8243,12.8591,28100.0
2009-06-10 14:30:00,18.48,18.55,18.43,18.51,44000.0,12.866,12.9148,12.8312,12.8869,44000.0
2009-06-10 14:40:00,18.5,18.51,18.46,18.46,36700.0,12.8799,12.8869,12.8521,12.8521,36700.0
2009-06-10 14:50:00,18.48,18.6,18.45,18.54,53600.0,12.866,12.9496,12.8451,12.9078,53600.0
2009-06-10 15:00:00,18.54,18.58,18.5,18.53,103700.0,12.9078,12.9356,12.8799,12.9008,103700.0
2009-06-10 15:10:00,18.53,18.56,18.44,18.51,53200.0,12.9008,12.9217,12.8382,12.8869,53200.0
2009-06-10 15:20:00,18.5,18.55,18.45,18.5,69800.0,12.8799,12.9148,12.8451,12.8799,69800.0
2009-06-10 15:30:00,18.49,18.65,18.48,18.58,147600.0,12.873,12.9844,12.866,12.9356,147600.0
2009-06-10 15:40:00,18.58,18.67,18.55,18.62,173200.0,12.9356,12.9983,12.9148,12.9635,173200.0
2009-06-10 15:50:00,18.61,18.62,18.51,18.57,167900.0,12.9565,12.9635,12.8869,12.9287,167900.0
2009-06-11 09:30:00,18.69,18.7,18.27,18.37,23700.0,13.0122,13.0192,12.7198,12.7894,23700.0
2009-06-11 09:40:00,18.41,18.64,18.36,18.42,39900.0,12.8173,12.9774,12.7825,12.8243,39900.0
2009-06-11 09:50:00,18.42,18.48,18.35,18.36,19400.0,12.8243,12.866,12.7755,12.7825,19400.0
2009-06-11 10:00:00,18.39,18.4,18.23,18.31,54300.0,12.8034,12.8103,12.692,12.7477,54300.0
2009-06-11 10:10:00,18.33,18.35,18.24,18.27,53800.0,12.7616,12.7755,12.6989,12.7198,53800.0
2009-06-11 10:20:00,18.27,18.28,18.2,18.24,20900.0,12.7198,12.7268,12.6711,12.6989,20900.0
2009-06-11 10:30:00,18.24,18.25,18.07,18.13,45500.0,12.6989,12.7059,12.5806,12.6223,45500.0
2009-06-11 10:40:00,18.13,18.21,18.1,18.21,22100.0,12.6223,12.678,12.6015,12.678,22100.0
2009-06-11 10:50:00,18.2,18.23,18.14,18.18,18500.0,12.6711,12.692,12.6293,12.6572,18500.0
2009-06-11 11:00:00,18.17,18.18,17.98,18.0,59400.0,12.6502,12.6572,12.5179,12.5318,59400.0
2009-06-11 11:10:00,18.0,18.0,17.9,17.98,26200.0,12.5318,12.5318,12.4622,12.5179,26200.0
2009-06-11 11:20:00,18.0,18.0,17.94,17.96,17200.0,12.5318,12.5318,12.4901,12.504,17200.0
2009-06-11 11:30:00,17.95,17.97,17.87,17.87,15000.0,12.497,12.511,12.4413,12.4413,15000.0
2009-06-11 11:40:00,17.88,17.92,17.86,17.89,11300.0,12.4483,12.4761,12.4344,12.4553,11300.0
2009-06-11 11:50:00,17.89,17.9,17.82,17.82,38200.0,12.4553,12.4622,12.4065,12.4065,38200.0
2009-06-11 12:00:00,17.82,17.82,17.66,17.74,97000.0,12.4065,12.4065,12.2951,12.3508,97000.0
2009-06-11 12:10:00,17.73,17.75,17.66,17.69,48100.0,12.3439,12.3578,12.2951,12.316,48100.0
2009-06-11 12:20:00,17.7,17.77,17.7,17.7,42200.0,12.323,12.3717,12.323,12.323,42200.0
2009-06-11 12:30:00,17.69,17.78,17.69,17.73,21900.0,12.316,12.3787,12.316,12.3439,21900.0
2009-06-11 12:40:00,17.72,17.76,17.7,17.72,17300.0,12.3369,12.3648,12.323,12.3369,17300.0
2009-06-11 12:50:00,17.73,17.78,17.69,17.77,28900.0,12.3439,12.3787,12.316,12.3717,28900.0
2009-06-11 13:00:00,17.77,17.88,17.63,17.63,56100.0,12.3717,12.4483,12.2742,12.2742,56100.0
2009-06-11 13:10:00,17.63,17.7,17.61,17.68,90900.0,12.2742,12.323,12.2603,12.3091,90900.0
2009-06-11 13:20:00,17.68,17.75,17.65,17.75,53000.0,12.3091,12.3578,12.2882,12.3578,53000.0
2009-06-11 13:30:00,17.76,17.84,17.75,17.83,50800.0,12.3648,12.4204,12.3578,12.4135,50800.0
2009-06-11 13:40:00,17.83,17.87,17.78,17.82,48400.0,12.4135,12.4413,12.3787,12.4065,48400.0
2009-06-11 13:50:00,17.82,17.84,17.7,17.72,33400.0,12.4065,12.4204,12.323,12.3369,33400.0
2009-06-11 14:00:00,17.7,17.72,17.64,17.67,27200.0,12.323,12.3369,12.2812,12.3021,27200.0
2009-06-11 14:10:00,17.65,17.65,17.57,17.63,49900.0,12.2882,12.2882,12.2325,12.2742,49900.0
2009-06-11 14:20:00,17.63,17.65,17.56,17.58,38600.0,12.2742,12.2882,12.2255,12.2394,38600.0
2009-06-11 14:30:00,17.58,17.61,17.51,17.52,88300.0,12.2394,12.2603,12.1907,12.1977,88300.0
2009-06-11 14:40:00,17.52,17.56,17.49,17.52,68200.0,12.1977,12.2255,12.1768,12.1977,68200.0
2009-06-11 14:50:00,17.52,17.56,17.5,17.5,61600.0,12.1977,12.2255,12.1837,12.1837,61600.0
2009-06-11 15:00:00,17.51,17.52,17.37,17.39,118900.0,12.1907,12.1977,12.0932,12.1072,118900.0
2009-06-11 15:10:00,17.38,17.4,17.31,17.33,140900.0,12.1002,12.1141,12.0515,12.0654,140900.0
2009-06-11 15:20:00,17.34,17.4,17.33,17.34,77100.0,12.0723,12.1141,12.0654,12.0723,77100.0
2009-06-11 15:30:00,17.33,17.46,17.3,17.44,136600.0,12.0654,12.1559,12.0445,12.142,136600.0
2009-06-11 15:40:00,17.43,17.49,17.4,17.45,165600.0,12.135,12.1768,12.1141,12.1489,165600.0
2009-06-11 15:50:00,17.45,17.49,17.38,17.4,191000.0,12.1489,12.1768,12.1002,12.1141,191000.0
2009-06-12 09:30:00,17.23,17.53,17.19,17.33,36300.0,11.9958,12.2046,11.9679,12.0654,36300.0
2009-06-12 09:40:00,17.36,17.36,17.06,17.12,49100.0,12.0863,12.0863,11.8774,11.9192,49100.0
2009-06-12 09:50:00,17.12,17.3,17.12,17.21,40200.0,11.9192,12.0445,11.9192,11.9818,40200.0
2009-06-12 10:00:00,17.21,17.21,16.8,16.81,100700.0,11.9818,11.9818,11.6964,11.7033,100700.0
2009-06-12 10:10:00,16.81,17.11,16.8,17.04,89000.0,11.7033,11.9122,11.6964,11.8635,89000.0
2009-06-12 10:20:00,17.05,17.1,16.91,16.93,27000.0,11.8704,11.9053,11.773,11.7869,27000.0
2009-06-12 10:30:00,16.93,17.01,16.87,16.96,33500.0,11.7869,11.8426,11.7451,11.8078,33500.0
2009-06-12 10:40:00,16.97,17.14,16.97,17.1,51200.0,11.8147,11.9331,11.8147,11.9053,51200.0
2009-06-12 10:50:00,17.1,17.16,17.05,17.05,17100.0,11.9053,11.947,11.8704,11.8704,17100.0
2009-06-12 11:00:00,17.05,17.11,17.05,17.09,27500.0,11.8704,11.9122,11.8704,11.8983,27500.0
2009-06-12 11:10:00,17.09,17.1,17.02,17.03,12600.0,11.8983,11.9053,11.8496,11.8565,12600.0
2009-06-12 11:20:00,17.03,17.05,17.0,17.05,23500.0,11.8565,11.8704,11.8356,11.8704,23500.0
2009-06-12 11:30:00,17.05,17.1,17.04,17.1,14800.0,11.8704,11.9053,11.8635,11.9053,14800.0
2009-06-12 11:40:00,17.09,17.1,17.0,17.09,28200.0,11.8983,11.9053,11.8356,11.8983,28200.0
2009-06-12 11:50:00,17.09,17.1,17.04,17.08,16200.0,11.8983,11.9053,11.8635,11.8913,16200.0
2009-06-12 12:00:00,17.06,17.1,17.05,17.1,10800.0,11.8774,11.9053,11.8704,11.9053,10800.0
2009-06-12 12:10:00,17.1,17.1,17.02,17.06,12200.0,11.9053,11.9053,11.8496,11.8774,12200.0
2009-06-12 12:20:00,17.06,17.09,17.0,17.09,29100.0,11.8774,11.8983,11.8356,11.8983,29100.0
2009-06-12 12:30:00,17.09,17.09,17.0,17.0,45700.0,11.8983,11.8983,11.8356,11.8356,45700.0
2009-06-12 12:40:00,17.02,17.05,17.0,17.01,17400.0,11.8496,11.8704,11.8356,11.8426,17400.0
2009-06-12 12:50:00,17.0,17.04,17.0,17.02,48800.0,11.8356,11.8635,11.8356,11.8496,48800.0
2009-06-12 13:00:00,17.03,17.03,17.0,17.0,32200.0,11.8565,11.8565,11.8356,11.8356,32200.0
2009-06-12 13:10:00,17.01,17.06,17.0,17.05,29700.0,11.8426,11.8774,11.8356,11.8704,29700.0
2009-06-12 13:20:00,17.05,17.05,17.01,17.03,14600.0,11.8704,11.8704,11.8426,11.8565,14600.0
2009-06-12 13:30:00,17.03,17.06,17.02,17.05,7000.0,11.8565,11.8774,11.8496,11.8704,7000.0
2009-06-12 13:40:00,17.06,17.11,17.05,17.11,28900.0,11.8774,11.9122,11.8704,11.9122,28900.0
2009-06-12 13:50:00,17.11,17.15,17.1,17.12,18000.0,11.9122,11.9401,11.9053,11.9192,18000.0
2009-06-12 14:00:00,17.12,17.16,17.08,17.11,34500.0,11.9192,11.947,11.8913,11.9122,34500.0
2009-06-12 14:10:00,17.11,17.12,17.1,17.11,13900.0,11.9122,11.9192,11.9053,11.9122,13900.0
2009-06-12 14:20:00,17.12,17.18,17.11,17.17,63700.0,11.9192,11.9609,11.9122,11.954,63700.0
2009-06-12 14:30:00,17.17,17.19,17.14,17.15,71600.0,11.954,11.9679,11.9331,11.9401,71600.0
2009-06-12 14:40:00,17.16,17.3,17.16,17.23,143800.0,11.947,12.0445,11.947,11.9958,143800.0
2009-06-12 14:50:00,17.23,17.25,17.19,17.2,43700.0,11.9958,12.0097,11.9679,11.9749,43700.0
2009-06-12 15:00:00,17.2,17.28,17.19,17.24,37100.0,11.9749,12.0306,11.9679,12.0027,37100.0
2009-06-12 15:10:00,17.25,17.27,17.23,17.25,36900.0,12.0097,12.0236,11.9958,12.0097,36900.0
2009-06-12 15:20:00,17.25,17.32,17.25,17.31,88500.0,12.0097,12.0584,12.0097,12.0515,88500.0
2009-06-12 15:30:00,17.31,17.31,17.23,17.24,88500.0,12.0515,12.0515,11.9958,12.0027,88500.0
2009-06-12 15:40:00,17.23,17.32,17.23,17.25,96700.0,11.9958,12.0584,11.9958,12.0097,96700.0
2009-06-12 15:50:00,17.25,17.32,17.23,17.24,130300.0,12.0097,12.0584,11.9958,12.0027,130300.0
2009-06-15 09:30:00,16.73,16.87,16.45,16.74,164900.0,11.6477,11.7451,11.4527,11.6546,164900.0
2009-06-15 09:40:00,16.71,16.75,16.45,16.5,83000.0,11.6337,11.6616,11.4527,11.4875,83000.0
2009-06-15 09:50:00,16.52,16.52,16.32,16.39,53900.0,11.5014,11.5014,11.3622,11.4109,53900.0
2009-06-15 10:00:00,16.36,16.43,16.33,16.42,29500.0,11.3901,11.4388,11.3692,11.4318,29500.0
2009-06-15 10:10:00,16.42,16.62,16.42,16.59,63900.0,11.4318,11.5711,11.4318,11.5502,63900.0
2009-06-15 10:20:00,16.6,16.68,16.56,16.66,54000.0,11.5571,11.6128,11.5293,11.5989,54000.0
2009-06-15 10:30:00,16.65,16.66,16.49,16.52,61700.0,11.592,11.5989,11.4806,11.5014,61700.0
2009-06-15 10:40:00,16.54,16.66,16.5,16.64,48900.0,11.5154,11.5989,11.4875,11.585,48900.0
2009-06-15 10:50:00,16.64,16.7,16.63,16.67,27300.0,11.585,11.6268,11.578,11.6059,27300.0
2009-06-15 11:00:00,16.68,16.7,16.62,16.68,24400.0,11.6128,11.6268,11.5711,11.6128,24400.0
2009-06-15 11:10:00,16.69,16.77,16.64,16.66,30200.0,11.6198,11.6755,11.585,11.5989,30200.0
2009-06-15 11:20:00,16.68,16.78,16.65,16.75,18900.0,11.6128,11.6825,11.592,11.6616,18900.0
2009-06-15 11:30:00,16.76,16.85,16.75,16.84,14600.0,11.6685,11.7312,11.6616,11.7242,14600.0
2009-06-15 11:40:00,16.84,16.92,16.84,16.9,22000.0,11.7242,11.7799,11.7242,11.766,22000.0
2009-06-15 11:50:00,16.9,16.9,16.84,16.87,15400.0,11.766,11.766,11.7242,11.7451,15400.0
2009-06-15 12:00:00,16.86,16.89,16.8,16.82,17300.0,11.7382,11.759,11.6964,11.7103,17300.0
2009-06-15 12:10:00,16.83,16.83,16.75,16.78,11200.0,11.7173,11.7173,11.6616,11.6825,11200.0
2009-06-15 12:20:00,16.79,16.8,16.73,16.76,11900.0,11.6894,11.6964,11.6477,11.6685,11900.0
2009-06-15 12:30:00,16.76,16.89,16.76,16.88,25400.0,11.6685,11.759,11.6685,11.7521,25400.0
2009-06-15 12:40:00,16.88,16.93,16.88,16.9,26200.0,11.7521,11.7869,11.7521,11.766,26200.0
2009-06-15 12:50:00,16.9,16.92,16.84,16.92,18100.0,11.766,11.7799,11.7242,11.7799,18100.0
2009-06-15 13:00:00,16.9,16.9,16.79,16.86,31200.0,11.766,11.766,11.6894,11.7382,31200.0
2009-06-15 13:10:00,16.87,16.92,16.86,16.92,41600.0,11.7451,11.7799,11.7382,11.7799,41600.0
2009-06-15 13:20:00,16.92,16.93,16.82,16.82,22300.0,11.7799,11.7869,11.7103,11.7103,22300.0
2009-06-15 13:30:00,16.81,16.82,16.76,16.81,15600.0,11.7033,11.7103,11.6685,11.7033,15600.0
2009-06-15 13:40:00,16.82,16.87,16.82,16.87,14400.0,11.7103,11.7451,11.7103,11.7451,14400.0
2009-06-15 13:50:00,16.88,16.91,16.8,16.81,16100.0,11.7521,11.773,11.6964,11.7033,16100.0
2009-06-15 14:00:00,16.8,16.84,16.78,16.8,30700.0,11.6964,11.7242,11.6825,11.6964,30700.0
2009-06-15 14:10:00,16.8,16.83,16.75,16.78,34100.0,11.6964,11.7173,11.6616,11.6825,34100.0
2009-06-15 14:20:00,16.77,16.8,16.72,16.77,25100.0,11.6755,11.6964,11.6407,11.6755,25100.0
2009-06-15 14:30:00,16.76,16.76,16.7,16.73,44500.0,11.6685,11.6685,11.6268,11.6477,44500.0
2009-06-15 14:40:00,16.72,16.73,16.66,16.71,62700.0,11.6407,11.6477,11.5989,11.6337,62700.0
2009-06-15 14:50:00,16.72,16.73,16.67,16.73,50000.0,11.6407,11.6477,11.6059,11.6477,50000.0
2009-06-15 15:00:00,16.73,16.74,16.63,16.74,58200.0,11.6477,11.6546,11.578,11.6546,58200.0
2009-06-15 15:10:00,16.74,16.82,16.73,16.76,70500.0,11.6546,11.7103,11.6477,11.6685,70500.0
2009-06-15 15:20:00,16.77,16.83,16.74,16.77,69200.0,11.6755,11.7173,11.6546,11.6755,69200.0
2009-06-15 15:30:00,16.78,16.92,16.78,16.89,86500.0,11.6825,11.7799,11.6825,11.759,86500.0
2009-06-15 15:40:00,16.87,16.87,16.78,16.82,98100.0,11.7451,11.7451,11.6825,11.7103,98100.0
2009-06-15 15:50:00,16.81,16.83,16.74,16.77,139500.0,11.7033,11.7173,11.6546,11.6755,139500.0
2009-06-16 09:30:00,16.95,17.06,16.63,16.83,64900.0,11.8008,11.8774,11.578,11.7173,64900.0
2009-06-16 09:40:00,16.85,16.91,16.77,16.8,37700.0,11.7312,11.773,11.6755,11.6964,37700.0
2009-06-16 09:50:00,16.8,16.83,16.64,16.64,40100.0,11.6964,11.7173,11.585,11.585,40100.0
2009-06-16 10:00:00,16.66,16.77,16.62,16.67,34200.0,11.5989,11.6755,11.5711,11.6059,34200.0
2009-06-16 10:10:00,16.67,16.73,16.53,16.53,41600.0,11.6059,11.6477,11.5084,11.5084,41600.0
2009-06-16 10:20:00,16.53,16.6,16.53,16.57,14700.0,11.5084,11.5571,11.5084,11.5363,14700.0
2009-06-16 10:30:00,16.58,16.64,16.52,16.59,17000.0,11.5432,11.585,11.5014,11.5502,17000.0
2009-06-16 10:40:00,16.62,16.7,16.6,16.66,16600.0,11.5711,11.6268,11.5571,11.5989,16600.0
2009-06-16 10:50:00,16.66,16.72,16.64,16.71,11200.0,11.5989,11.6407,11.585,11.6337,11200.0
2009-06-16 11:00:00,16.72,16.79,16.72,16.74,86000.0,11.6407,11.6894,11.6407,11.6546,86000.0
2009-06-16 11:10:00,16.75,16.76,16.7,16.72,20300.0,11.6616,11.6685,11.6268,11.6407,20300.0
2009-06-16 11:20:00,16.72,16.74,16.64,16.69,13300.0,11.6407,11.6546,11.585,11.6198,13300.0
2009-06-16 11:30:00,16.68,16.68,16.59,16.64,17700.0,11.6128,11.6128,11.5502,11.585,17700.0
2009-06-16 11:40:00,16.61,16.63,16.5,16.5,9000.0,11.5641,11.578,11.4875,11.4875,9000.0
2009-06-16 11:50:00,16.5,16.57,16.49,16.5,15800.0,11.4875,11.5363,11.4806,11.4875,15800.0
2009-06-16 12:00:00,16.5,16.52,16.46,16.47,54200.0,11.4875,11.5014,11.4597,11.4666,54200.0
2009-06-16 12:10:00,16.48,16.48,16.45,16.45,13700.0,11.4736,11.4736,11.4527,11.4527,13700.0
2009-06-16 12:20:00,16.47,16.47,16.34,16.42,39500.0,11.4666,11.4666,11.3761,11.4318,39500.0
2009-06-16 12:30:00,16.43,16.43,16.31,16.32,14600.0,11.4388,11.4388,11.3552,11.3622,14600.0
2009-06-16 12:40:00,16.31,16.31,16.12,16.13,54200.0,11.3552,11.3552,11.223,11.2299,54200.0
2009-06-16 12:50:00,16.14,16.19,16.1,16.16,22700.0,11.2369,11.2717,11.209,11.2508,22700.0
2009-06-16 13:00:00,16.17,16.18,16.09,16.17,19600.0,11.2578,11.2647,11.2021,11.2578,19600.0
2009-06-16 13:10:00,16.17,16.2,16.14,16.18,19900.0,11.2578,11.2787,11.2369,11.2647,19900.0
2009-06-16 13:20:00,16.19,16.28,16.15,16.28,77700.0,11.2717,11.3344,11.2438,11.3344,77700.0
2009-06-16 13:30:00,16.28,16.31,16.27,16.3,11400.0,11.3344,11.3552,11.3274,11.3483,11400.0
2009-06-16 13:40:00,16.29,16.37,16.29,16.36,29800.0,11.3413,11.397,11.3413,11.3901,29800.0
2009-06-16 13:50:00,16.36,16.38,16.29,16.37,30800.0,11.3901,11.404,11.3413,11.397,30800.0
2009-06-16 14:00:00,16.36,16.36,16.24,16.28,42100.0,11.3901,11.3901,11.3065,11.3344,42100.0
2009-06-16 14:10:00,16.28,16.37,16.25,16.37,33700.0,11.3344,11.397,11.3135,11.397,33700.0
2009-06-16 14:20:00,16.37,16.39,16.25,16.29,38400.0,11.397,11.4109,11.3135,11.3413,38400.0
2009-06-16 14:30:00,16.28,16.34,16.25,16.32,49100.0,11.3344,11.3761,11.3135,11.3622,49100.0
2009-06-16 14:40:00,16.33,16.33,16.25,16.25,40100.0,11.3692,11.3692,11.3135,11.3135,40100.0
2009-06-16 14:50:00,16.26,16.38,16.25,16.37,30800.0,11.3204,11.404,11.3135,11.397,30800.0
2009-06-16 15:00:00,16.37,16.41,16.31,16.31,36000.0,11.397,11.4249,11.3552,11.3552,36000.0
2009-06-16 15:10:00,16.32,16.44,16.3,16.42,31900.0,11.3622,11.4457,11.3483,11.4318,31900.0
2009-06-16 15:20:00,16.42,16.43,16.34,16.41,28500.0,11.4318,11.4388,11.3761,11.4249,28500.0
2009-06-16 15:30:00,16.4,16.47,16.37,16.4,69500.0,11.4179,11.4666,11.397,11.4179,69500.0
2009-06-16 15:40:00,16.4,16.45,16.37,16.37,51200.0,11.4179,11.4527,11.397,11.397,51200.0
2009-06-16 15:50:00,16.37,16.38,16.29,16.33,90800.0,11.397,11.404,11.3413,11.3692,90800.0
2009-06-17 09:30:00,16.3,16.3,15.86,16.03,55000.0,11.3483,11.3483,11.0419,11.1603,55000.0
2009-06-17 09:40:00,16.02,16.04,15.75,15.78,63100.0,11.1533,11.1673,10.9654,10.9862,63100.0
2009-06-17 09:50:00,15.79,15.8,15.71,15.74,75200.0,10.9932,11.0002,10.9375,10.9584,75200.0
2009-06-17 10:00:00,15.76,16.11,15.7,16.07,146000.0,10.9723,11.216,10.9306,11.1882,146000.0
2009-06-17 10:10:00,16.07,16.18,16.05,16.1,58500.0,11.1882,11.2647,11.1742,11.209,58500.0
2009-06-17 10:20:00,16.07,16.13,15.96,15.99,45700.0,11.1882,11.2299,11.1116,11.1325,45700.0
2009-06-17 10:30:00,15.99,16.0,15.76,15.79,73700.0,11.1325,11.1394,10.9723,10.9932,73700.0
2009-06-17 10:40:00,15.8,16.13,15.8,16.12,74200.0,11.0002,11.2299,11.0002,11.223,74200.0
2009-06-17 10:50:00,16.11,16.33,16.08,16.25,74700.0,11.216,11.3692,11.1951,11.3135,74700.0
2009-06-17 11:00:00,16.24,16.28,16.16,16.18,112200.0,11.3065,11.3344,11.2508,11.2647,112200.0
2009-06-17 11:10:00,16.18,16.22,16.13,16.2,75600.0,11.2647,11.2926,11.2299,11.2787,75600.0
2009-06-17 11:20:00,16.2,16.24,16.17,16.22,84400.0,11.2787,11.3065,11.2578,11.2926,84400.0
2009-06-17 11:30:00,16.22,16.23,16.16,16.23,119700.0,11.2926,11.2995,11.2508,11.2995,119700.0
2009-06-17 11:40:00,16.25,16.28,16.16,16.18,67300.0,11.3135,11.3344,11.2508,11.2647,67300.0
2009-06-17 11:50:00,16.17,16.25,16.12,16.24,45500.0,11.2578,11.3135,11.223,11.3065,45500.0
2009-06-17 12:00:00,16.24,16.37,16.24,16.36,57300.0,11.3065,11.397,11.3065,11.3901,57300.0
2009-06-17 12:10:00,16.36,16.36,16.16,16.24,53500.0,11.3901,11.3901,11.2508,11.3065,53500.0
2009-06-17 12:20:00,16.24,16.37,16.24,16.28,53700.0,11.3065,11.397,11.3065,11.3344,53700.0
2009-06-17 12:30:00,16.28,16.3,16.23,16.3,31800.0,11.3344,11.3483,11.2995,11.3483,31800.0
2009-06-17 12:40:00,16.28,16.35,16.22,16.22,58300.0,11.3344,11.3831,11.2926,11.2926,58300.0
2009-06-17 12:50:00,16.22,16.27,16.16,16.27,26900.0,11.2926,11.3274,11.2508,11.3274,26900.0
2009-06-17 13:00:00,16.27,16.34,16.25,16.34,29000.0,11.3274,11.3761,11.3135,11.3761,29000.0
2009-06-17 13:10:00,16.34,16.37,16.3,16.35,82300.0,11.3761,11.397,11.3483,11.3831,82300.0
2009-06-17 13:20:00,16.35,16.4,16.34,16.38,79300.0,11.3831,11.4179,11.3761,11.404,79300.0
2009-06-17 13:30:00,16.39,16.42,16.33,16.36,57500.0,11.4109,11.4318,11.3692,11.3901,57500.0
2009-06-17 13:40:00,16.36,16.39,16.31,16.32,60200.0,11.3901,11.4109,11.3552,11.3622,60200.0
2009-06-17 13:50:00,16.32,16.42,16.32,16.38,64100.0,11.3622,11.4318,11.3622,11.404,64100.0
2009-06-17 14:00:00,16.39,16.48,16.34,16.34,35500.0,11.4109,11.4736,11.3761,11.3761,35500.0
2009-06-17 14:10:00,16.35,16.43,16.35,16.42,38000.0,11.3831,11.4388,11.3831,11.4318,38000.0
2009-06-17 14:20:00,16.41,16.51,16.41,16.51,46100.0,11.4249,11.4945,11.4249,11.4945,46100.0
2009-06-17 14:30:00,16.51,16.53,16.47,16.52,62600.0,11.4945,11.5084,11.4666,11.5014,62600.0
2009-06-17 14:40:00,16.52,16.53,16.48,16.5,81700.0,11.5014,11.5084,11.4736,11.4875,81700.0
2009-06-17 14:50:00,16.5,16.56,16.48,16.56,122100.0,11.4875,11.5293,11.4736,11.5293,122100.0
2009-06-17 15:00:00,16.55,16.6,16.5,16.54,66500.0,11.5223,11.5571,11.4875,11.5154,66500.0
2009-06-17 15:10:00,16.55,16.59,16.51,16.53,112900.0,11.5223,11.5502,11.4945,11.5084,112900.0
2009-06-17 15:20:00,16.53,16.58,16.47,16.51,133100.0,11.5084,11.5432,11.4666,11.4945,133100.0
2009-06-17 15:30:00,16.51,16.53,16.45,16.49,134000.0,11.4945,11.5084,11.4527,11.4806,134000.0
2009-06-17 15:40:00,16.5,16.6,16.45,16.59,131000.0,11.4875,11.5571,11.4527,11.5502,131000.0
2009-06-17 15:50:00,16.6,16.6,16.48,16.5,280200.0,11.5571,11.5571,11.4736,11.4875,280200.0
2009-06-18 09:30:00,16.59,16.59,16.13,16.13,30800.0,11.5502,11.5502,11.2299,11.2299,30800.0
2009-06-18 09:40:00,16.13,16.34,16.13,16.28,42300.0,11.2299,11.3761,11.2299,11.3344,42300.0
2009-06-18 09:50:00,16.27,16.52,16.15,16.51,45900.0,11.3274,11.5014,11.2438,11.4945,45900.0
2009-06-18 10:00:00,16.52,16.59,16.37,16.38,65400.0,11.5014,11.5502,11.397,11.404,65400.0
2009-06-18 10:10:00,16.39,16.47,16.35,16.35,28400.0,11.4109,11.4666,11.3831,11.3831,28400.0
2009-06-18 10:20:00,16.35,16.36,16.21,16.25,19800.0,11.3831,11.3901,11.2856,11.3135,19800.0
2009-06-18 10:30:00,16.25,16.3,16.22,16.22,23900.0,11.3135,11.3483,11.2926,11.2926,23900.0
2009-06-18 10:40:00,16.22,16.22,16.14,16.16,15700.0,11.2926,11.2926,11.2369,11.2508,15700.0
2009-06-18 10:50:00,16.15,16.18,16.09,16.14,17500.0,11.2438,11.2647,11.2021,11.2369,17500.0
2009-06-18 11:00:00,16.14,16.25,16.12,16.18,16800.0,11.2369,11.3135,11.223,11.2647,16800.0
2009-06-18 11:10:00,16.2,16.29,16.19,16.29,25500.0,11.2787,11.3413,11.2717,11.3413,25500.0
2009-06-18 11:20:00,16.29,16.33,16.29,16.32,12600.0,11.3413,11.3692,11.3413,11.3622,12600.0
2009-06-18 11:30:00,16.32,16.32,16.26,16.29,14200.0,11.3622,11.3622,11.3204,11.3413,14200.0
2009-06-18 11:40:00,16.29,16.3,16.22,16.22,8200.0,11.3413,11.3483,11.2926,11.2926,8200.0
2009-06-18 11:50:00,16.24,16.34,16.23,16.34,11500.0,11.3065,11.3761,11.2995,11.3761,11500.0
2009-06-18 12:00:00,16.34,16.36,16.33,16.35,19300.0,11.3761,11.3901,11.3692,11.3831,19300.0
2009-06-18 12:10:00,16.35,16.41,16.35,16.41,11000.0,11.3831,11.4249,11.3831,11.4249,11000.0
2009-06-18 12:20:00,16.4,16.4,16.35,16.39,10300.0,11.4179,11.4179,11.3831,11.4109,10300.0
2009-06-18 12:30:00,16.4,16.43,16.39,16.39,15900.0,11.4179,11.4388,11.4109,11.4109,15900.0
2009-06-18 12:40:00,16.39,16.47,16.39,16.45,25900.0,11.4109,11.4666,11.4109,11.4527,25900.0
2009-06-18 12:50:00,16.46,16.49,16.43,16.49,31200.0,11.4597,11.4806,11.4388,11.4806,31200.0
2009-06-18 13:00:00,16.48,16.51,16.44,16.49,64000.0,11.4736,11.4945,11.4457,11.4806,64000.0
2009-06-18 13:10:00,16.48,16.48,16.39,16.4,24600.0,11.4736,11.4736,11.4109,11.4179,24600.0
2009-06-18 13:20:00,16.42,16.42,16.35,16.4,15900.0,11.4318,11.4318,11.3831,11.4179,15900.0
2009-06-18 13:30:00,16.4,16.41,16.33,16.34,18600.0,11.4179,11.4249,11.3692,11.3761,18600.0
2009-06-18 13:40:00,16.34,16.4,16.34,16.38,10500.0,11.3761,11.4179,11.3761,11.404,10500.0
2009-06-18 13:50:00,16.38,16.38,16.34,16.35,9000.0,11.404,11.404,11.3761,11.3831,9000.0
2009-06-18 14:00:00,16.35,16.38,16.31,16.36,24900.0,11.3831,11.404,11.3552,11.3901,24900.0
2009-06-18 14:10:00,16.36,16.4,16.3,16.39,17300.0,11.3901,11.4179,11.3483,11.4109,17300.0
2009-06-18 14:20:00,16.38,16.41,16.33,16.41,21400.0,11.404,11.4249,11.3692,11.4249,21400.0
2009-06-18 14:30:00,16.41,16.42,16.33,16.37,43700.0,11.4249,11.4318,11.3692,11.397,43700.0
2009-06-18 14:40:00,16.37,16.42,16.36,16.4,26700.0,11.397,11.4318,11.3901,11.4179,26700.0
2009-06-18 14:50:00,16.4,16.43,16.39,16.42,47000.0,11.4179,11.4388,11.4109,11.4318,47000.0
2009-06-18 15:00:00,16.42,16.42,16.38,16.41,69200.0,11.4318,11.4318,11.404,11.4249,69200.0
2009-06-18 15:10:00,16.41,16.44,16.38,16.41,77800.0,11.4249,11.4457,11.404,11.4249,77800.0
2009-06-18 15:20:00,16.42,16.42,16.33,16.37,57400.0,11.4318,11.4318,11.3692,11.397,57400.0
2009-06-18 15:30:00,16.37,16.41,16.31,16.31,51400.0,11.397,11.4249,11.3552,11.3552,51400.0
2009-06-18 15:40:00,16.31,16.38,16.31,16.36,82400.0,11.3552,11.404,11.3552,11.3901,82400.0
2009-06-18 15:50:00,16.37,16.39,16.32,16.37,90200.0,11.397,11.4109,11.3622,11.397,90200.0
2009-06-19 09:30:00,16.52,16.6,16.38,16.58,115800.0,11.5014,11.5571,11.404,11.5432,115800.0
2009-06-19 09:40:00,16.58,16.65,16.44,16.44,41800.0,11.5432,11.592,11.4457,11.4457,41800.0
2009-06-19 09:50:00,16.44,16.5,16.27,16.33,56400.0,11.4457,11.4875,11.3274,11.3692,56400.0
2009-06-19 10:00:00,16.33,16.33,16.2,16.25,28100.0,11.3692,11.3692,11.2787,11.3135,28100.0
2009-06-19 10:10:00,16.26,16.31,16.18,16.31,37700.0,11.3204,11.3552,11.2647,11.3552,37700.0
2009-06-19 10:20:00,16.32,16.33,16.25,16.33,34800.0,11.3622,11.3692,11.3135,11.3692,34800.0
2009-06-19 10:30:00,16.32,16.36,16.3,16.34,27500.0,11.3622,11.3901,11.3483,11.3761,27500.0
2009-06-19 10:40:00,16.34,16.41,16.34,16.4,22100.0,11.3761,11.4249,11.3761,11.4179,22100.0
2009-06-19 10:50:00,16.4,16.53,16.38,16.5,52800.0,11.4179,11.5084,11.404,11.4875,52800.0
2009-06-19 11:00:00,16.49,16.57,16.46,16.55,58400.0,11.4806,11.5363,11.4597,11.5223,58400.0
2009-06-19 11:10:00,16.55,16.55,16.5,16.54,34300.0,11.5223,11.5223,11.4875,11.5154,34300.0
2009-06-19 11:20:00,16.55,16.57,16.52,16.55,18200.0,11.5223,11.5363,11.5014,11.5223,18200.0
2009-06-19 11:30:00,16.56,16.58,16.53,16.58,19400.0,11.5293,11.5432,11.5084,11.5432,19400.0
2009-06-19 11:40:00,16.58,16.58,16.48,16.48,14400.0,11.5432,11.5432,11.4736,11.4736,14400.0
2009-06-19 11:50:00,16.47,16.5,16.46,16.5,9200.0,11.4666,11.4875,11.4597,11.4875,9200.0
2009-06-19 12:00:00,16.49,16.5,16.44,16.45,12000.0,11.4806,11.4875,11.4457,11.4527,12000.0
2009-06-19 12:10:00,16.44,16.45,16.39,16.44,35400.0,11.4457,11.4527,11.4109,11.4457,35400.0
2009-06-19 12:20:00,16.43,16.46,16.4,16.45,67200.0,11.4388,11.4597,11.4179,11.4527,67200.0
2009-06-19 12:30:00,16.45,16.48,16.42,16.46,61300.0,11.4527,11.4736,11.4318,11.4597,61300.0
2009-06-19 12:40:00,16.46,16.47,16.45,16.45,8400.0,11.4597,11.4666,11.4527,11.4527,8400.0
2009-06-19 12:50:00,16.45,16.46,16.41,16.41,12300.0,11.4527,11.4597,11.4249,11.4249,12300.0
2009-06-19 13:00:00,16.42,16.43,16.39,16.39,26800.0,11.4318,11.4388,11.4109,11.4109,26800.0
2009-06-19 13:10:00,16.4,16.49,16.4,16.44,39900.0,11.4179,11.4806,11.4179,11.4457,39900.0
2009-06-19 13:20:00,16.43,16.48,16.4,16.44,35300.0,11.4388,11.4736,11.4179,11.4457,35300.0
2009-06-19 13:30:00,16.44,16.51,16.44,16.47,18000.0,11.4457,11.4945,11.4457,11.4666,18000.0
2009-06-19 13:40:00,16.47,16.48,16.45,16.46,17600.0,11.4666,11.4736,11.4527,11.4597,17600.0
2009-06-19 13:50:00,16.46,16.48,16.45,16.46,19000.0,11.4597,11.4736,11.4527,11.4597,19000.0
2009-06-19 14:00:00,16.46,16.54,16.45,16.5,43900.0,11.4597,11.5154,11.4527,11.4875,43900.0
2009-06-19 14:10:00,16.5,16.5,16.45,16.46,184000.0,11.4875,11.4875,11.4527,11.4597,184000.0
2009-06-19 14:20:00,16.46,16.48,16.39,16.48,55300.0,11.4597,11.4736,11.4109,11.4736,55300.0
2009-06-19 14:30:00,16.48,16.55,16.47,16.5,29400.0,11.4736,11.5223,11.4666,11.4875,29400.0
2009-06-19 14:40:00,16.5,16.52,16.49,16.51,24900.0,11.4875,11.5014,11.4806,11.4945,24900.0
2009-06-19 14:50:00,16.51,16.53,16.48,16.51,32500.0,11.4945,11.5084,11.4736,11.4945,32500.0
2009-06-19 15:00:00,16.52,16.52,16.46,16.48,46100.0,11.5014,11.5014,11.4597,11.4736,46100.0
2009-06-19 15:10:00,16.48,16.56,16.48,16.54,40800.0,11.4736,11.5293,11.4736,11.5154,40800.0
2009-06-19 15:20:00,16.54,16.57,16.5,16.56,48500.0,11.5154,11.5363,11.4875,11.5293,48500.0
2009-06-19 15:30:00,16.57,16.59,16.51,16.52,45500.0,11.5363,11.5502,11.4945,11.5014,45500.0
2009-06-19 15:40:00,16.52,16.59,16.48,16.52,105600.0,11.5014,11.5502,11.4736,11.5014,105600.0
2009-06-19 15:50:00,16.52,16.54,16.42,16.5,204800.0,11.5014,11.5154,11.4318,11.4875,204800.0
2009-06-22 09:30:00,16.43,16.43,16.02,16.15,46400.0,11.4388,11.4388,11.1533,11.2438,46400.0
2009-06-22 09:40:00,16.17,16.17,16.0,16.1,23000.0,11.2578,11.2578,11.1394,11.209,23000.0
2009-06-22 09:50:00,16.11,16.25,16.11,16.23,32400.0,11.216,11.3135,11.216,11.2995,32400.0
2009-06-22 10:00:00,16.23,16.35,16.14,16.35,44000.0,11.2995,11.3831,11.2369,11.3831,44000.0
2009-06-22 10:10:00,16.33,16.46,16.28,16.28,67700.0,11.3692,11.4597,11.3344,11.3344,67700.0
2009-06-22 10:20:00,16.27,16.37,16.2,16.32,42900.0,11.3274,11.397,11.2787,11.3622,42900.0
2009-06-22 10:30:00,16.32,16.32,16.19,16.22,20700.0,11.3622,11.3622,11.2717,11.2926,20700.0
2009-06-22 10:40:00,16.22,16.28,16.18,16.28,9700.0,11.2926,11.3344,11.2647,11.3344,9700.0
2009-06-22 10:50:00,16.27,16.32,16.24,16.31,14900.0,11.3274,11.3622,11.3065,11.3552,14900.0
2009-06-22 11:00:00,16.3,16.31,16.2,16.24,18000.0,11.3483,11.3552,11.2787,11.3065,18000.0
2009-06-22 11:10:00,16.23,16.38,16.22,16.38,21500.0,11.2995,11.404,11.2926,11.404,21500.0
2009-06-22 11:20:00,16.38,16.49,16.38,16.42,27400.0,11.404,11.4806,11.404,11.4318,27400.0
2009-06-22 11:30:00,16.41,16.43,16.27,16.28,24800.0,11.4249,11.4388,11.3274,11.3344,24800.0
2009-06-22 11:40:00,16.29,16.35,16.23,16.25,25000.0,11.3413,11.3831,11.2995,11.3135,25000.0
2009-06-22 11:50:00,16.23,16.29,16.22,16.28,15400.0,11.2995,11.3413,11.2926,11.3344,15400.0
2009-06-22 12:00:00,16.27,16.31,16.22,16.25,27500.0,11.3274,11.3552,11.2926,11.3135,27500.0
2009-06-22 12:10:00,16.27,16.28,16.21,16.21,16400.0,11.3274,11.3344,11.2856,11.2856,16400.0
2009-06-22 12:20:00,16.2,16.25,16.16,16.23,23800.0,11.2787,11.3135,11.2508,11.2995,23800.0
2009-06-22 12:30:00,16.23,16.26,16.2,16.23,19600.0,11.2995,11.3204,11.2787,11.2995,19600.0
2009-06-22 12:40:00,16.23,16.23,16.19,16.2,12700.0,11.2995,11.2995,11.2717,11.2787,12700.0
2009-06-22 12:50:00,16.19,16.21,16.17,16.18,27000.0,11.2717,11.2856,11.2578,11.2647,27000.0
2009-06-22 13:00:00,16.17,16.18,16.15,16.17,37700.0,11.2578,11.2647,11.2438,11.2578,37700.0
2009-06-22 13:10:00,16.17,16.17,16.08,16.09,46700.0,11.2578,11.2578,11.1951,11.2021,46700.0
2009-06-22 13:20:00,16.09,16.11,16.06,16.07,29200.0,11.2021,11.216,11.1812,11.1882,29200.0
2009-06-22 13:30:00,16.07,16.11,16.07,16.11,8500.0,11.1882,11.216,11.1882,11.216,8500.0
2009-06-22 13:40:00,16.11,16.17,16.11,16.15,15700.0,11.216,11.2578,11.216,11.2438,15700.0
2009-06-22 13:50:00,16.15,16.17,16.11,16.15,18000.0,11.2438,11.2578,11.216,11.2438,18000.0
2009-06-22 14:00:00,16.15,16.17,16.12,16.15,23000.0,11.2438,11.2578,11.223,11.2438,23000.0
2009-06-22 14:10:00,16.15,16.2,16.13,16.2,14000.0,11.2438,11.2787,11.2299,11.2787,14000.0
2009-06-22 14:20:00,16.2,16.25,16.18,16.18,39900.0,11.2787,11.3135,11.2647,11.2647,39900.0
2009-06-22 14:30:00,16.19,16.28,16.18,16.25,34700.0,11.2717,11.3344,11.2647,11.3135,34700.0
2009-06-22 14:40:00,16.25,16.26,16.2,16.24,34400.0,11.3135,11.3204,11.2787,11.3065,34400.0
2009-06-22 14:50:00,16.26,16.33,16.24,16.32,39300.0,11.3204,11.3692,11.3065,11.3622,39300.0
2009-06-22 15:00:00,16.32,16.37,16.32,16.32,33900.0,11.3622,11.397,11.3622,11.3622,33900.0
2009-06-22 15:10:00,16.32,16.37,16.31,16.36,86000.0,11.3622,11.397,11.3552,11.3901,86000.0
2009-06-22 15:20:00,16.36,16.37,16.27,16.33,77500.0,11.3901,11.397,11.3274,11.3692,77500.0
2009-06-22 15:30:00,16.34,16.4,16.31,16.4,111200.0,11.3761,11.4179,11.3552,11.4179,111200.0
2009-06-22 15:40:00,16.39,16.39,16.23,16.23,72300.0,11.4109,11.4109,11.2995,11.2995,72300.0
2009-06-22 15:50:00,16.24,16.26,16.17,16.2,113600.0,11.3065,11.3204,11.2578,11.2787,113600.0
2009-06-23 09:30:00,16.18,16.31,16.0,16.0,28400.0,11.2647,11.3552,11.1394,11.1394,28400.0
2009-06-23 09:40:00,16.03,16.13,15.87,15.99,31300.0,11.1603,11.2299,11.0489,11.1325,31300.0
2009-06-23 09:50:00,16.02,16.23,16.02,16.2,31700.0,11.1533,11.2995,11.1533,11.2787,31700.0
2009-06-23 10:00:00,16.18,16.28,16.06,16.14,73400.0,11.2647,11.3344,11.1812,11.2369,73400.0
2009-06-23 10:10:00,16.15,16.16,16.05,16.15,32900.0,11.2438,11.2508,11.1742,11.2438,32900.0
2009-06-23 10:20:00,16.16,16.23,16.0,16.04,37400.0,11.2508,11.2995,11.1394,11.1673,37400.0
2009-06-23 10:30:00,16.03,16.06,15.87,15.92,54100.0,11.1603,11.1812,11.0489,11.0837,54100.0
2009-06-23 10:40:00,15.92,15.95,15.79,15.94,39700.0,11.0837,11.1046,10.9932,11.0976,39700.0
2009-06-23 10:50:00,15.94,16.05,15.91,16.05,61300.0,11.0976,11.1742,11.0768,11.1742,61300.0
2009-06-23 11:00:00,16.05,16.07,15.91,15.99,55800.0,11.1742,11.1882,11.0768,11.1325,55800.0
2009-06-23 11:10:00,15.99,16.1,15.96,16.1,45800.0,11.1325,11.209,11.1116,11.209,45800.0
2009-06-23 11:20:00,16.1,16.16,16.05,16.12,48600.0,11.209,11.2508,11.1742,11.223,48600.0
2009-06-23 11:30:00,16.13,16.26,16.11,16.26,74500.0,11.2299,11.3204,11.216,11.3204,74500.0
2009-06-23 11:40:00,16.25,16.27,16.21,16.24,85000.0,11.3135,11.3274,11.2856,11.3065,85000.0
2009-06-23 11:50:00,16.25,16.35,16.21,16.26,37300.0,11.3135,11.3831,11.2856,11.3204,37300.0
2009-06-23 12:00:00,16.26,16.27,16.13,16.14,28200.0,11.3204,11.3274,11.2299,11.2369,28200.0
2009-06-23 12:10:00,16.14,16.19,16.05,16.13,29600.0,11.2369,11.2717,11.1742,11.2299,29600.0
2009-06-23 12:20:00,16.13,16.2,16.13,16.17,18100.0,11.2299,11.2787,11.2299,11.2578,18100.0
2009-06-23 12:30:00,16.16,16.29,16.16,16.22,27900.0,11.2508,11.3413,11.2508,11.2926,27900.0
2009-06-23 12:40:00,16.22,16.22,16.16,16.2,26900.0,11.2926,11.2926,11.2508,11.2787,26900.0
2009-06-23 12:50:00,16.21,16.22,16.14,16.19,21800.0,11.2856,11.2926,11.2369,11.2717,21800.0
2009-06-23 13:00:00,16.19,16.35,16.19,16.35,56200.0,11.2717,11.3831,11.2717,11.3831,56200.0
2009-06-23 13:10:00,16.35,16.38,16.3,16.33,29000.0,11.3831,11.404,11.3483,11.3692,29000.0
2009-06-23 13:20:00,16.32,16.33,16.28,16.28,12100.0,11.3622,11.3692,11.3344,11.3344,12100.0
2009-06-23 13:30:00,16.28,16.36,16.26,16.36,28300.0,11.3344,11.3901,11.3204,11.3901,28300.0
2009-06-23 13:40:00,16.36,16.36,16.22,16.22,21200.0,11.3901,11.3901,11.2926,11.2926,21200.0
2009-06-23 13:50:00,16.23,16.23,16.14,16.16,24000.0,11.2995,11.2995,11.2369,11.2508,24000.0
2009-06-23 14:00:00,16.15,16.23,16.1,16.2,64800.0,11.2438,11.2995,11.209,11.2787,64800.0
2009-06-23 14:10:00,16.2,16.33,16.19,16.31,20900.0,11.2787,11.3692,11.2717,11.3552,20900.0
2009-06-23 14:20:00,16.3,16.3,16.21,16.21,28200.0,11.3483,11.3483,11.2856,11.2856,28200.0
2009-06-23 14:30:00,16.21,16.22,16.13,16.13,34500.0,11.2856,11.2926,11.2299,11.2299,34500.0
2009-06-23 14:40:00,16.14,16.16,16.06,16.08,71200.0,11.2369,11.2508,11.1812,11.1951,71200.0
2009-06-23 14:50:00,16.08,16.16,16.06,16.09,60200.0,11.1951,11.2508,11.1812,11.2021,60200.0
2009-06-23 15:00:00,16.1,16.11,16.05,16.05,41700.0,11.209,11.216,11.1742,11.1742,41700.0
2009-06-23 15:10:00,16.04,16.15,16.03,16.13,129500.0,11.1673,11.2438,11.1603,11.2299,129500.0
2009-06-23 15:20:00,16.13,16.2,16.12,16.15,259400.0,11.2299,11.2787,11.223,11.2438,259400.0
2009-06-23 15:30:00,16.15,16.25,16.1,16.19,124800.0,11.2438,11.3135,11.209,11.2717,124800.0
2009-06-23 15:40:00,16.19,16.22,16.16,16.19,114200.0,11.2717,11.2926,11.2508,11.2717,114200.0
2009-06-23 15:50:00,16.2,16.22,16.14,16.14,153200.0,11.2787,11.2926,11.2369,11.2369,153200.0
2009-06-24 09:30:00,16.29,16.55,16.23,16.43,34200.0,11.3413,11.5223,11.2995,11.4388,34200.0
2009-06-24 09:40:00,16.47,16.72,16.46,16.57,54900.0,11.4666,11.6407,11.4597,11.5363,54900.0
2009-06-24 09:50:00,16.56,16.64,16.49,16.61,25400.0,11.5293,11.585,11.4806,11.5641,25400.0
2009-06-24 10:00:00,16.6,16.6,16.45,16.57,50300.0,11.5571,11.5571,11.4527,11.5363,50300.0
2009-06-24 10:10:00,16.58,16.74,16.57,16.68,32600.0,11.5432,11.6546,11.5363,11.6128,32600.0
2009-06-24 10:20:00,16.68,16.83,16.68,16.75,47800.0,11.6128,11.7173,11.6128,11.6616,47800.0
2009-06-24 10:30:00,16.76,16.77,16.51,16.51,50300.0,11.6685,11.6755,11.4945,11.4945,50300.0
2009-06-24 10:40:00,16.52,16.64,16.5,16.64,31000.0,11.5014,11.585,11.4875,11.585,31000.0
2009-06-24 10:50:00,16.64,16.65,16.59,16.64,31600.0,11.585,11.592,11.5502,11.585,31600.0
2009-06-24 11:00:00,16.65,16.69,16.62,16.62,18800.0,11.592,11.6198,11.5711,11.5711,18800.0
2009-06-24 11:10:00,16.61,16.62,16.58,16.59,11200.0,11.5641,11.5711,11.5432,11.5502,11200.0
2009-06-24 11:20:00,16.59,16.68,16.58,16.67,12500.0,11.5502,11.6128,11.5432,11.6059,12500.0
2009-06-24 11:30:00,16.67,16.67,16.63,16.65,18300.0,11.6059,11.6059,11.578,11.592,18300.0
2009-06-24 11:40:00,16.65,16.71,16.65,16.71,40900.0,11.592,11.6337,11.592,11.6337,40900.0
2009-06-24 11:50:00,16.71,16.75,16.7,16.75,16200.0,11.6337,11.6616,11.6268,11.6616,16200.0
2009-06-24 12:00:00,16.75,16.75,16.71,16.72,11900.0,11.6616,11.6616,11.6337,11.6407,11900.0
2009-06-24 12:10:00,16.72,16.72,16.66,16.66,10700.0,11.6407,11.6407,11.5989,11.5989,10700.0
2009-06-24 12:20:00,16.66,16.66,16.64,16.66,10200.0,11.5989,11.5989,11.585,11.5989,10200.0
2009-06-24 12:30:00,16.66,16.66,16.65,16.65,7800.0,11.5989,11.5989,11.592,11.592,7800.0
2009-06-24 12:40:00,16.66,16.74,16.63,16.74,24900.0,11.5989,11.6546,11.578,11.6546,24900.0
2009-06-24 12:50:00,16.74,16.81,16.73,16.79,23300.0,11.6546,11.7033,11.6477,11.6894,23300.0
2009-06-24 13:00:00,16.79,16.85,16.79,16.85,28100.0,11.6894,11.7312,11.6894,11.7312,28100.0
2009-06-24 13:10:00,16.85,16.9,16.84,16.89,48600.0,11.7312,11.766,11.7242,11.759,48600.0
2009-06-24 13:20:00,16.88,16.89,16.83,16.84,14100.0,11.7521,11.759,11.7173,11.7242,14100.0
2009-06-24 13:30:00,16.84,16.85,16.79,16.84,17400.0,11.7242,11.7312,11.6894,11.7242,17400.0
2009-06-24 13:40:00,16.83,16.85,16.83,16.84,15600.0,11.7173,11.7312,11.7173,11.7242,15600.0
2009-06-24 13:50:00,16.85,16.86,16.83,16.85,10700.0,11.7312,11.7382,11.7173,11.7312,10700.0
2009-06-24 14:00:00,16.85,16.85,16.78,16.82,29900.0,11.7312,11.7312,11.6825,11.7103,29900.0
2009-06-24 14:10:00,16.82,16.97,16.76,16.93,34000.0,11.7103,11.8147,11.6685,11.7869,34000.0
2009-06-24 14:20:00,16.91,16.92,16.7,16.75,71700.0,11.773,11.7799,11.6268,11.6616,71700.0
2009-06-24 14:30:00,16.75,16.79,16.61,16.63,83200.0,11.6616,11.6894,11.5641,11.578,83200.0
2009-06-24 14:40:00,16.62,16.69,16.57,16.63,109700.0,11.5711,11.6198,11.5363,11.578,109700.0
2009-06-24 14:50:00,16.63,16.69,16.61,16.64,56900.0,11.578,11.6198,11.5641,11.585,56900.0
2009-06-24 15:00:00,16.64,16.67,16.5,16.51,101300.0,11.585,11.6059,11.4875,11.4945,101300.0
2009-06-24 15:10:00,16.51,16.63,16.5,16.61,63500.0,11.4945,11.578,11.4875,11.5641,63500.0
2009-06-24 15:20:00,16.61,16.7,16.57,16.68,86900.0,11.5641,11.6268,11.5363,11.6128,86900.0
2009-06-24 15:30:00,16.67,16.71,16.6,16.66,81800.0,11.6059,11.6337,11.5571,11.5989,81800.0
2009-06-24 15:40:00,16.67,16.71,16.6,16.71,100700.0,11.6059,11.6337,11.5571,11.6337,100700.0
2009-06-24 15:50:00,16.7,16.72,16.64,16.7,87900.0,11.6268,11.6407,11.585,11.6268,87900.0
2009-06-25 09:30:00,16.5,16.69,16.38,16.68,102100.0,11.4875,11.6198,11.404,11.6128,102100.0
2009-06-25 09:40:00,16.68,16.91,16.64,16.77,80900.0,11.6128,11.773,11.585,11.6755,80900.0
2009-06-25 09:50:00,16.76,17.13,16.76,17.02,76300.0,11.6685,11.9261,11.6685,11.8496,76300.0
2009-06-25 10:00:00,17.03,17.1,16.9,16.9,65900.0,11.8565,11.9053,11.766,11.766,65900.0
2009-06-25 10:10:00,16.91,17.1,16.91,17.08,43500.0,11.773,11.9053,11.773,11.8913,43500.0
2009-06-25 10:20:00,17.09,17.16,17.02,17.02,39200.0,11.8983,11.947,11.8496,11.8496,39200.0
2009-06-25 10:30:00,17.03,17.11,16.97,16.97,34000.0,11.8565,11.9122,11.8147,11.8147,34000.0
2009-06-25 10:40:00,16.97,17.05,16.86,16.94,27300.0,11.8147,11.8704,11.7382,11.7939,27300.0
2009-06-25 10:50:00,16.94,17.02,16.91,17.0,15400.0,11.7939,11.8496,11.773,11.8356,15400.0
2009-06-25 11:00:00,16.99,17.13,16.99,17.13,18100.0,11.8287,11.9261,11.8287,11.9261,18100.0
2009-06-25 11:10:00,17.12,17.13,16.98,17.01,14400.0,11.9192,11.9261,11.8217,11.8426,14400.0
2009-06-25 11:20:00,17.01,17.13,17.01,17.13,19300.0,11.8426,11.9261,11.8426,11.9261,19300.0
2009-06-25 11:30:00,17.14,17.21,17.14,17.18,42200.0,11.9331,11.9818,11.9331,11.9609,42200.0
2009-06-25 11:40:00,17.18,17.23,17.17,17.19,23400.0,11.9609,11.9958,11.954,11.9679,23400.0
2009-06-25 11:50:00,17.19,17.21,17.16,17.2,22900.0,11.9679,11.9818,11.947,11.9749,22900.0
2009-06-25 12:00:00,17.21,17.24,17.18,17.21,35600.0,11.9818,12.0027,11.9609,11.9818,35600.0
2009-06-25 12:10:00,17.21,17.22,17.18,17.21,20000.0,11.9818,11.9888,11.9609,11.9818,20000.0
2009-06-25 12:20:00,17.19,17.29,17.19,17.29,27100.0,11.9679,12.0375,11.9679,12.0375,27100.0
2009-06-25 12:30:00,17.28,17.29,17.18,17.18,21800.0,12.0306,12.0375,11.9609,11.9609,21800.0
2009-06-25 12:40:00,17.18,17.22,17.18,17.2,12300.0,11.9609,11.9888,11.9609,11.9749,12300.0
2009-06-25 12:50:00,17.2,17.21,17.16,17.16,15000.0,11.9749,11.9818,11.947,11.947,15000.0
2009-06-25 13:00:00,17.16,17.31,17.13,17.29,35400.0,11.947,12.0515,11.9261,12.0375,35400.0
2009-06-25 13:10:00,17.29,17.35,17.23,17.33,31900.0,12.0375,12.0793,11.9958,12.0654,31900.0
2009-06-25 13:20:00,17.33,17.36,17.29,17.31,22700.0,12.0654,12.0863,12.0375,12.0515,22700.0
2009-06-25 13:30:00,17.31,17.32,17.22,17.22,13100.0,12.0515,12.0584,11.9888,11.9888,13100.0
2009-06-25 13:40:00,17.22,17.22,17.13,17.14,18100.0,11.9888,11.9888,11.9261,11.9331,18100.0
2009-06-25 13:50:00,17.13,17.18,17.09,17.16,30800.0,11.9261,11.9609,11.8983,11.947,30800.0
2009-06-25 14:00:00,17.17,17.17,17.05,17.11,26400.0,11.954,11.954,11.8704,11.9122,26400.0
2009-06-25 14:10:00,17.11,17.12,17.05,17.07,29100.0,11.9122,11.9192,11.8704,11.8844,29100.0
2009-06-25 14:20:00,17.07,17.09,17.05,17.08,21100.0,11.8844,11.8983,11.8704,11.8913,21100.0
2009-06-25 14:30:00,17.08,17.12,17.06,17.1,29700.0,11.8913,11.9192,11.8774,11.9053,29700.0
2009-06-25 14:40:00,17.1,17.15,17.07,17.12,38900.0,11.9053,11.9401,11.8844,11.9192,38900.0
2009-06-25 14:50:00,17.13,17.17,17.07,17.12,31300.0,11.9261,11.954,11.8844,11.9192,31300.0
2009-06-25 15:00:00,17.11,17.18,17.09,17.16,36700.0,11.9122,11.9609,11.8983,11.947,36700.0
2009-06-25 15:10:00,17.16,17.19,17.1,17.15,39400.0,11.947,11.9679,11.9053,11.9401,39400.0
2009-06-25 15:20:00,17.15,17.23,17.14,17.22,31100.0,11.9401,11.9958,11.9331,11.9888,31100.0
2009-06-25 15:30:00,17.21,17.22,17.04,17.07,65000.0,11.9818,11.9888,11.8635,11.8844,65000.0
2009-06-25 15:40:00,17.1,17.18,17.07,17.17,84900.0,11.9053,11.9609,11.8844,11.954,84900.0
2009-06-25 15:50:00,17.16,17.23,17.15,17.2,117900.0,11.947,11.9958,11.9401,11.9749,117900.0
2009-06-26 09:30:00,17.07,17.19,16.99,17.13,34400.0,11.8844,11.9679,11.8287,11.9261,34400.0
2009-06-26 09:40:00,17.13,17.26,17.1,17.25,50600.0,11.9261,12.0166,11.9053,12.0097,50600.0
2009-06-26 09:50:00,17.23,17.27,17.13,17.18,37900.0,11.9958,12.0236,11.9261,11.9609,37900.0
2009-06-26 10:00:00,17.16,17.24,17.08,17.12,48100.0,11.947,12.0027,11.8913,11.9192,48100.0
2009-06-26 10:10:00,17.14,17.21,17.08,17.09,20300.0,11.9331,11.9818,11.8913,11.8983,20300.0
2009-06-26 10:20:00,17.11,17.26,17.07,17.14,20700.0,11.9122,12.0166,11.8844,11.9331,20700.0
2009-06-26 10:30:00,17.15,17.24,17.1,17.15,33500.0,11.9401,12.0027,11.9053,11.9401,33500.0
2009-06-26 10:40:00,17.16,17.22,17.16,17.21,17900.0,11.947,11.9888,11.947,11.9818,17900.0
2009-06-26 10:50:00,17.23,17.24,17.18,17.22,18200.0,11.9958,12.0027,11.9609,11.9888,18200.0
2009-06-26 11:00:00,17.21,17.23,17.15,17.19,32500.0,11.9818,11.9958,11.9401,11.9679,32500.0
2009-06-26 11:10:00,17.19,17.2,17.16,17.2,11300.0,11.9679,11.9749,11.947,11.9749,11300.0
2009-06-26 11:20:00,17.19,17.23,17.15,17.22,16900.0,11.9679,11.9958,11.9401,11.9888,16900.0
2009-06-26 11:30:00,17.23,17.25,17.22,17.24,8700.0,11.9958,12.0097,11.9888,12.0027,8700.0
2009-06-26 11:40:00,17.24,17.26,17.19,17.19,14600.0,12.0027,12.0166,11.9679,11.9679,14600.0
2009-06-26 11:50:00,17.2,17.28,17.19,17.25,10100.0,11.9749,12.0306,11.9679,12.0097,10100.0
2009-06-26 12:00:00,17.26,17.37,17.26,17.31,36500.0,12.0166,12.0932,12.0166,12.0515,36500.0
2009-06-26 12:10:00,17.31,17.37,17.3,17.3,10600.0,12.0515,12.0932,12.0445,12.0445,10600.0
2009-06-26 12:20:00,17.29,17.36,17.29,17.35,12300.0,12.0375,12.0863,12.0375,12.0793,12300.0
2009-06-26 12:30:00,17.35,17.39,17.31,17.38,17500.0,12.0793,12.1072,12.0515,12.1002,17500.0
2009-06-26 12:40:00,17.38,17.44,17.34,17.44,24300.0,12.1002,12.142,12.0723,12.142,24300.0
2009-06-26 12:50:00,17.44,17.47,17.4,17.41,10000.0,12.142,12.1628,12.1141,12.1211,10000.0
2009-06-26 13:00:00,17.41,17.42,17.36,17.38,19600.0,12.1211,12.128,12.0863,12.1002,19600.0
2009-06-26 13:10:00,17.39,17.39,17.32,17.33,32700.0,12.1072,12.1072,12.0584,12.0654,32700.0
2009-06-26 13:20:00,17.34,17.43,17.32,17.41,26700.0,12.0723,12.135,12.0584,12.1211,26700.0
2009-06-26 13:30:00,17.41,17.48,17.38,17.47,44400.0,12.1211,12.1698,12.1002,12.1628,44400.0
2009-06-26 13:40:00,17.47,17.52,17.42,17.42,36900.0,12.1628,12.1977,12.128,12.128,36900.0
2009-06-26 13:50:00,17.42,17.46,17.41,17.42,21300.0,12.128,12.1559,12.1211,12.128,21300.0
2009-06-26 14:00:00,17.42,17.44,17.4,17.43,22200.0,12.128,12.142,12.1141,12.135,22200.0
2009-06-26 14:10:00,17.43,17.47,17.42,17.43,31100.0,12.135,12.1628,12.128,12.135,31100.0
2009-06-26 14:20:00,17.42,17.45,17.42,17.44,12100.0,12.128,12.1489,12.128,12.142,12100.0
2009-06-26 14:30:00,17.44,17.47,17.42,17.46,42400.0,12.142,12.1628,12.128,12.1559,42400.0
2009-06-26 14:40:00,17.47,17.49,17.44,17.46,44000.0,12.1628,12.1768,12.142,12.1559,44000.0
2009-06-26 14:50:00,17.46,17.56,17.46,17.56,64100.0,12.1559,12.2255,12.1559,12.2255,64100.0
2009-06-26 15:00:00,17.56,17.56,17.51,17.51,57600.0,12.2255,12.2255,12.1907,12.1907,57600.0
2009-06-26 15:10:00,17.52,17.54,17.48,17.51,48500.0,12.1977,12.2116,12.1698,12.1907,48500.0
2009-06-26 15:20:00,17.51,17.53,17.47,17.48,29600.0,12.1907,12.2046,12.1628,12.1698,29600.0
2009-06-26 15:30:00,17.48,17.49,17.41,17.44,49400.0,12.1698,12.1768,12.1211,12.142,49400.0
2009-06-26 15:40:00,17.44,17.54,17.43,17.51,100000.0,12.142,12.2116,12.135,12.1907,100000.0
2009-06-26 15:50:00,17.5,17.52,17.4,17.41,141600.0,12.1837,12.1977,12.1141,12.1211,141600.0
2009-06-29 09:30:00,17.41,17.55,17.33,17.33,40000.0,12.1211,12.2185,12.0654,12.0654,40000.0
2009-06-29 09:40:00,17.38,17.46,17.21,17.28,32000.0,12.1002,12.1559,11.9818,12.0306,32000.0
2009-06-29 09:50:00,17.25,17.29,17.09,17.26,21400.0,12.0097,12.0375,11.8983,12.0166,21400.0
2009-06-29 10:00:00,17.26,17.29,17.06,17.25,66400.0,12.0166,12.0375,11.8774,12.0097,66400.0
2009-06-29 10:10:00,17.25,17.41,17.2,17.38,31200.0,12.0097,12.1211,11.9749,12.1002,31200.0
2009-06-29 10:20:00,17.4,17.54,17.36,17.54,45900.0,12.1141,12.2116,12.0863,12.2116,45900.0
2009-06-29 10:30:00,17.54,17.63,17.46,17.57,42300.0,12.2116,12.2742,12.1559,12.2325,42300.0
2009-06-29 10:40:00,17.57,17.58,17.4,17.41,71300.0,12.2325,12.2394,12.1141,12.1211,71300.0
2009-06-29 10:50:00,17.42,17.52,17.4,17.47,47800.0,12.128,12.1977,12.1141,12.1628,47800.0
2009-06-29 11:00:00,17.46,17.5,17.41,17.43,26400.0,12.1559,12.1837,12.1211,12.135,26400.0
2009-06-29 11:10:00,17.43,17.56,17.41,17.53,27600.0,12.135,12.2255,12.1211,12.2046,27600.0
2009-06-29 11:20:00,17.53,17.63,17.52,17.59,52400.0,12.2046,12.2742,12.1977,12.2464,52400.0
2009-06-29 11:30:00,17.59,17.61,17.5,17.51,15900.0,12.2464,12.2603,12.1837,12.1907,15900.0
2009-06-29 11:40:00,17.51,17.54,17.44,17.52,8600.0,12.1907,12.2116,12.142,12.1977,8600.0
2009-06-29 11:50:00,17.53,17.65,17.53,17.65,15600.0,12.2046,12.2882,12.2046,12.2882,15600.0
2009-06-29 12:00:00,17.65,17.68,17.63,17.64,176300.0,12.2882,12.3091,12.2742,12.2812,176300.0
2009-06-29 12:10:00,17.63,17.65,17.6,17.62,22800.0,12.2742,12.2882,12.2534,12.2673,22800.0
2009-06-29 12:20:00,17.61,17.63,17.59,17.61,33100.0,12.2603,12.2742,12.2464,12.2603,33100.0
2009-06-29 12:30:00,17.61,17.63,17.55,17.59,54300.0,12.2603,12.2742,12.2185,12.2464,54300.0
2009-06-29 12:40:00,17.58,17.59,17.53,17.55,32000.0,12.2394,12.2464,12.2046,12.2185,32000.0
2009-06-29 12:50:00,17.55,17.56,17.5,17.52,16600.0,12.2185,12.2255,12.1837,12.1977,16600.0
2009-06-29 13:00:00,17.51,17.51,17.45,17.46,54300.0,12.1907,12.1907,12.1489,12.1559,54300.0
2009-06-29 13:10:00,17.46,17.48,17.45,17.47,50100.0,12.1559,12.1698,12.1489,12.1628,50100.0
2009-06-29 13:20:00,17.47,17.5,17.46,17.5,32100.0,12.1628,12.1837,12.1559,12.1837,32100.0
2009-06-29 13:30:00,17.5,17.5,17.43,17.45,37100.0,12.1837,12.1837,12.135,12.1489,37100.0
2009-06-29 13:40:00,17.45,17.47,17.41,17.46,203400.0,12.1489,12.1628,12.1211,12.1559,203400.0
2009-06-29 13:50:00,17.47,17.51,17.46,17.49,27000.0,12.1628,12.1907,12.1559,12.1768,27000.0
2009-06-29 14:00:00,17.49,17.5,17.39,17.43,24600.0,12.1768,12.1837,12.1072,12.135,24600.0
2009-06-29 14:10:00,17.44,17.5,17.43,17.49,17000.0,12.142,12.1837,12.135,12.1768,17000.0
2009-06-29 14:20:00,17.5,17.5,17.47,17.47,10300.0,12.1837,12.1837,12.1628,12.1628,10300.0
2009-06-29 14:30:00,17.48,17.51,17.47,17.47,35200.0,12.1698,12.1907,12.1628,12.1628,35200.0
2009-06-29 14:40:00,17.47,17.52,17.46,17.52,24600.0,12.1628,12.1977,12.1559,12.1977,24600.0
2009-06-29 14:50:00,17.51,17.52,17.48,17.51,20500.0,12.1907,12.1977,12.1698,12.1907,20500.0
2009-06-29 15:00:00,17.51,17.53,17.49,17.5,21000.0,12.1907,12.2046,12.1768,12.1837,21000.0
2009-06-29 15:10:00,17.5,17.52,17.48,17.48,34500.0,12.1837,12.1977,12.1698,12.1698,34500.0
2009-06-29 15:20:00,17.48,17.52,17.46,17.5,48600.0,12.1698,12.1977,12.1559,12.1837,48600.0
2009-06-29 15:30:00,17.5,17.52,17.44,17.44,62100.0,12.1837,12.1977,12.142,12.142,62100.0
2009-06-29 15:40:00,17.45,17.53,17.44,17.44,75300.0,12.1489,12.2046,12.142,12.142,75300.0
2009-06-29 15:50:00,17.43,17.51,17.4,17.46,134700.0,12.135,12.1907,12.1141,12.1559,134700.0
2009-06-30 09:30:00,17.43,17.85,17.43,17.82,60100.0,12.135,12.4274,12.135,12.4065,60100.0
2009-06-30 09:40:00,17.84,17.87,17.6,17.66,39900.0,12.4204,12.4413,12.2534,12.2951,39900.0
2009-06-30 09:50:00,17.65,17.84,17.56,17.84,40600.0,12.2882,12.4204,12.2255,12.4204,40600.0
2009-06-30 10:00:00,17.82,17.82,17.39,17.47,120900.0,12.4065,12.4065,12.1072,12.1628,120900.0
2009-06-30 10:10:00,17.46,17.47,17.3,17.3,110800.0,12.1559,12.1628,12.0445,12.0445,110800.0
2009-06-30 10:20:00,17.3,17.32,17.17,17.24,44000.0,12.0445,12.0584,11.954,12.0027,44000.0
2009-06-30 10:30:00,17.24,17.3,17.22,17.27,33400.0,12.0027,12.0445,11.9888,12.0236,33400.0
2009-06-30 10:40:00,17.27,17.33,17.25,17.33,12500.0,12.0236,12.0654,12.0097,12.0654,12500.0
2009-06-30 10:50:00,17.34,17.36,17.29,17.36,11100.0,12.0723,12.0863,12.0375,12.0863,11100.0
2009-06-30 11:00:00,17.34,17.38,17.23,17.24,27500.0,12.0723,12.1002,11.9958,12.0027,27500.0
2009-06-30 11:10:00,17.23,17.28,17.2,17.28,22800.0,11.9958,12.0306,11.9749,12.0306,22800.0
2009-06-30 11:20:00,17.29,17.31,17.22,17.25,19000.0,12.0375,12.0515,11.9888,12.0097,19000.0
2009-06-30 11:30:00,17.22,17.26,17.2,17.24,37600.0,11.9888,12.0166,11.9749,12.0027,37600.0
2009-06-30 11:40:00,17.24,17.33,17.24,17.32,30900.0,12.0027,12.0654,12.0027,12.0584,30900.0
2009-06-30 11:50:00,17.32,17.38,17.29,17.37,27400.0,12.0584,12.1002,12.0375,12.0932,27400.0
2009-06-30 12:00:00,17.37,17.4,17.37,17.39,11200.0,12.0932,12.1141,12.0932,12.1072,11200.0
2009-06-30 12:10:00,17.39,17.44,17.38,17.38,24900.0,12.1072,12.142,12.1002,12.1002,24900.0
2009-06-30 12:20:00,17.38,17.45,17.37,17.45,25400.0,12.1002,12.1489,12.0932,12.1489,25400.0
2009-06-30 12:30:00,17.43,17.43,17.35,17.36,20900.0,12.135,12.135,12.0793,12.0863,20900.0
2009-06-30 12:40:00,17.37,17.41,17.36,17.4,18700.0,12.0932,12.1211,12.0863,12.1141,18700.0
2009-06-30 12:50:00,17.41,17.42,17.37,17.41,51900.0,12.1211,12.128,12.0932,12.1211,51900.0
2009-06-30 13:00:00,17.42,17.42,17.37,17.38,36300.0,12.128,12.128,12.0932,12.1002,36300.0
2009-06-30 13:10:00,17.38,17.42,17.37,17.4,27200.0,12.1002,12.128,12.0932,12.1141,27200.0
2009-06-30 13:20:00,17.4,17.4,17.31,17.31,24400.0,12.1141,12.1141,12.0515,12.0515,24400.0
2009-06-30 13:30:00,17.31,17.32,17.26,17.28,22100.0,12.0515,12.0584,12.0166,12.0306,22100.0
2009-06-30 13:40:00,17.29,17.31,17.27,17.27,15100.0,12.0375,12.0515,12.0236,12.0236,15100.0
2009-06-30 13:50:00,17.28,17.29,17.17,17.19,35000.0,12.0306,12.0375,11.954,11.9679,35000.0
2009-06-30 14:00:00,17.19,17.23,17.17,17.18,50600.0,11.9679,11.9958,11.954,11.9609,50600.0
2009-06-30 14:10:00,17.18,17.25,17.18,17.22,27300.0,11.9609,12.0097,11.9609,11.9888,27300.0
2009-06-30 14:20:00,17.22,17.27,17.18,17.24,64400.0,11.9888,12.0236,11.9609,12.0027,64400.0
2009-06-30 14:30:00,17.24,17.26,17.2,17.25,69500.0,12.0027,12.0166,11.9749,12.0097,69500.0
2009-06-30 14:40:00,17.25,17.27,17.22,17.23,42900.0,12.0097,12.0236,11.9888,11.9958,42900.0
2009-06-30 14:50:00,17.23,17.29,17.23,17.28,49900.0,11.9958,12.0375,11.9958,12.0306,49900.0
2009-06-30 15:00:00,17.28,17.3,17.24,17.24,42600.0,12.0306,12.0445,12.0027,12.0027,42600.0
2009-06-30 15:10:00,17.25,17.28,17.14,17.17,87200.0,12.0097,12.0306,11.9331,11.954,87200.0
2009-06-30 15:20:00,17.17,17.23,17.14,17.17,81300.0,11.954,11.9958,11.9331,11.954,81300.0
2009-06-30 15:30:00,17.17,17.24,17.14,17.15,121300.0,11.954,12.0027,11.9331,11.9401,121300.0
2009-06-30 15:40:00,17.15,17.23,17.14,17.17,115000.0,11.9401,11.9958,11.9331,11.954,115000.0
2009-06-30 15:50:00,17.18,17.2,17.11,17.2,208300.0,11.9609,11.9749,11.9122,11.9749,208300.0
2009-07-01 09:30:00,17.17,17.17,16.35,16.97,194300.0,11.954,11.954,11.3831,11.8147,194300.0
2009-07-01 09:40:00,16.97,17.02,16.79,16.91,100600.0,11.8147,11.8496,11.6894,11.773,100600.0
2009-07-01 09:50:00,16.92,17.16,16.9,17.16,84000.0,11.7799,11.947,11.766,11.947,84000.0
2009-07-01 10:00:00,17.15,17.18,16.89,16.91,49600.0,11.9401,11.9609,11.759,11.773,49600.0
2009-07-01 10:10:00,16.94,17.11,16.88,17.09,53100.0,11.7939,11.9122,11.7521,11.8983,53100.0
2009-07-01 10:20:00,17.1,17.24,17.09,17.18,82600.0,11.9053,12.0027,11.8983,11.9609,82600.0
2009-07-01 10:30:00,17.18,17.2,17.07,17.13,53100.0,11.9609,11.9749,11.8844,11.9261,53100.0
2009-07-01 10:40:00,17.12,17.15,17.11,17.12,16200.0,11.9192,11.9401,11.9122,11.9192,16200.0
2009-07-01 10:50:00,17.11,17.14,17.06,17.1,33800.0,11.9122,11.9331,11.8774,11.9053,33800.0
2009-07-01 11:00:00,17.09,17.11,17.04,17.08,47200.0,11.8983,11.9122,11.8635,11.8913,47200.0
2009-07-01 11:10:00,17.07,17.08,16.96,16.98,33700.0,11.8844,11.8913,11.8078,11.8217,33700.0
2009-07-01 11:20:00,16.98,17.02,16.92,17.0,54100.0,11.8217,11.8496,11.7799,11.8356,54100.0
2009-07-01 11:30:00,17.0,17.06,17.0,17.06,41300.0,11.8356,11.8774,11.8356,11.8774,41300.0
2009-07-01 11:40:00,17.05,17.08,16.98,16.98,36300.0,11.8704,11.8913,11.8217,11.8217,36300.0
2009-07-01 11:50:00,16.99,17.07,16.98,17.06,53000.0,11.8287,11.8844,11.8217,11.8774,53000.0
2009-07-01 12:00:00,17.05,17.11,17.04,17.06,35300.0,11.8704,11.9122,11.8635,11.8774,35300.0
2009-07-01 12:10:00,17.07,17.09,17.01,17.06,47800.0,11.8844,11.8983,11.8426,11.8774,47800.0
2009-07-01 12:20:00,17.06,17.07,16.99,17.02,56700.0,11.8774,11.8844,11.8287,11.8496,56700.0
2009-07-01 12:30:00,17.03,17.03,16.93,16.94,52800.0,11.8565,11.8565,11.7869,11.7939,52800.0
2009-07-01 12:40:00,16.94,16.95,16.86,16.87,42700.0,11.7939,11.8008,11.7382,11.7451,42700.0
2009-07-01 12:50:00,16.86,16.91,16.84,16.91,63200.0,11.7382,11.773,11.7242,11.773,63200.0
2009-07-01 13:00:00,16.91,16.99,16.91,16.96,103400.0,11.773,11.8287,11.773,11.8078,103400.0
2009-07-01 13:10:00,16.96,17.0,16.96,16.99,20900.0,11.8078,11.8356,11.8078,11.8287,20900.0
2009-07-01 13:20:00,16.98,17.02,16.92,17.01,25900.0,11.8217,11.8496,11.7799,11.8426,25900.0
2009-07-01 13:30:00,17.02,17.07,17.01,17.03,18300.0,11.8496,11.8844,11.8426,11.8565,18300.0
2009-07-01 13:40:00,17.03,17.04,16.97,16.99,21300.0,11.8565,11.8635,11.8147,11.8287,21300.0
2009-07-01 13:50:00,17.0,17.01,17.0,17.0,8200.0,11.8356,11.8426,11.8356,11.8356,8200.0
2009-07-01 14:00:00,17.01,17.03,16.97,16.98,37400.0,11.8426,11.8565,11.8147,11.8217,37400.0
2009-07-01 14:10:00,16.98,17.0,16.96,16.99,28700.0,11.8217,11.8356,11.8078,11.8287,28700.0
2009-07-01 14:20:00,17.0,17.0,16.92,16.95,51800.0,11.8356,11.8356,11.7799,11.8008,51800.0
2009-07-01 14:30:00,16.95,16.98,16.92,16.97,52000.0,11.8008,11.8217,11.7799,11.8147,52000.0
2009-07-01 14:40:00,16.96,17.05,16.96,17.05,45600.0,11.8078,11.8704,11.8078,11.8704,45600.0
2009-07-01 14:50:00,17.05,17.06,17.01,17.01,36400.0,11.8704,11.8774,11.8426,11.8426,36400.0
2009-07-01 15:00:00,17.01,17.04,17.01,17.03,24900.0,11.8426,11.8635,11.8426,11.8565,24900.0
2009-07-01 15:10:00,17.04,17.04,16.97,17.01,79200.0,11.8635,11.8635,11.8147,11.8426,79200.0
2009-07-01 15:20:00,17.0,17.02,16.96,16.98,95500.0,11.8356,11.8496,11.8078,11.8217,95500.0
2009-07-01 15:30:00,16.98,17.03,16.96,17.03,86400.0,11.8217,11.8565,11.8078,11.8565,86400.0
2009-07-01 15:40:00,17.03,17.06,16.99,17.01,110200.0,11.8565,11.8774,11.8287,11.8426,110200.0
2009-07-01 15:50:00,17.01,17.06,17.0,17.02,151900.0,11.8426,11.8774,11.8356,11.8496,151900.0
2009-07-02 09:30:00,16.85,16.86,16.61,16.77,43500.0,11.7312,11.7382,11.5641,11.6755,43500.0
2009-07-02 09:40:00,16.76,16.87,16.73,16.8,34800.0,11.6685,11.7451,11.6477,11.6964,34800.0
2009-07-02 09:50:00,16.79,16.79,16.58,16.64,119500.0,11.6894,11.6894,11.5432,11.585,119500.0
2009-07-02 10:00:00,16.67,16.7,16.5,16.53,61100.0,11.6059,11.6268,11.4875,11.5084,61100.0
2009-07-02 10:10:00,16.53,16.53,16.42,16.43,31100.0,11.5084,11.5084,11.4318,11.4388,31100.0
2009-07-02 10:20:00,16.44,16.49,16.37,16.46,34500.0,11.4457,11.4806,11.397,11.4597,34500.0
2009-07-02 10:30:00,16.46,16.57,16.46,16.55,41700.0,11.4597,11.5363,11.4597,11.5223,41700.0
2009-07-02 10:40:00,16.55,16.59,16.53,16.57,51400.0,11.5223,11.5502,11.5084,11.5363,51400.0
2009-07-02 10:50:00,16.56,16.56,16.5,16.5,17800.0,11.5293,11.5293,11.4875,11.4875,17800.0
2009-07-02 11:00:00,16.51,16.53,16.49,16.49,32100.0,11.4945,11.5084,11.4806,11.4806,32100.0
2009-07-02 11:10:00,16.48,16.51,16.4,16.5,38300.0,11.4736,11.4945,11.4179,11.4875,38300.0
2009-07-02 11:20:00,16.5,16.57,16.49,16.54,50900.0,11.4875,11.5363,11.4806,11.5154,50900.0
2009-07-02 11:30:00,16.53,16.54,16.48,16.54,30200.0,11.5084,11.5154,11.4736,11.5154,30200.0
2009-07-02 11:40:00,16.55,16.57,16.47,16.47,35800.0,11.5223,11.5363,11.4666,11.4666,35800.0
2009-07-02 11:50:00,16.48,16.52,16.45,16.52,29800.0,11.4736,11.5014,11.4527,11.5014,29800.0
2009-07-02 12:00:00,16.52,16.56,16.5,16.52,21100.0,11.5014,11.5293,11.4875,11.5014,21100.0
2009-07-02 12:10:00,16.52,16.53,16.48,16.53,41300.0,11.5014,11.5084,11.4736,11.5084,41300.0
2009-07-02 12:20:00,16.54,16.55,16.5,16.54,18400.0,11.5154,11.5223,11.4875,11.5154,18400.0
2009-07-02 12:30:00,16.54,16.56,16.53,16.55,11300.0,11.5154,11.5293,11.5084,11.5223,11300.0
2009-07-02 12:40:00,16.56,16.56,16.52,16.53,28700.0,11.5293,11.5293,11.5014,11.5084,28700.0
2009-07-02 12:50:00,16.53,16.54,16.5,16.52,14600.0,11.5084,11.5154,11.4875,11.5014,14600.0
2009-07-02 13:00:00,16.53,16.57,16.53,16.57,10600.0,11.5084,11.5363,11.5084,11.5363,10600.0
2009-07-02 13:10:00,16.56,16.62,16.56,16.61,20700.0,11.5293,11.5711,11.5293,11.5641,20700.0
2009-07-02 13:20:00,16.61,16.61,16.54,16.54,33900.0,11.5641,11.5641,11.5154,11.5154,33900.0
2009-07-02 13:30:00,16.54,16.55,16.49,16.52,32800.0,11.5154,11.5223,11.4806,11.5014,32800.0
2009-07-02 13:40:00,16.52,16.6,16.52,16.58,17300.0,11.5014,11.5571,11.5014,11.5432,17300.0
2009-07-02 13:50:00,16.57,16.63,16.57,16.61,43700.0,11.5363,11.578,11.5363,11.5641,43700.0
2009-07-02 14:00:00,16.61,16.68,16.61,16.62,29900.0,11.5641,11.6128,11.5641,11.5711,29900.0
2009-07-02 14:10:00,16.61,16.64,16.6,16.63,30200.0,11.5641,11.585,11.5571,11.578,30200.0
2009-07-02 14:20:00,16.64,16.66,16.61,16.62,16700.0,11.585,11.5989,11.5641,11.5711,16700.0
2009-07-02 14:30:00,16.61,16.67,16.6,16.67,31500.0,11.5641,11.6059,11.5571,11.6059,31500.0
2009-07-02 14:40:00,16.68,16.69,16.66,16.69,23400.0,11.6128,11.6198,11.5989,11.6198,23400.0
2009-07-02 14:50:00,16.68,16.78,16.67,16.76,65400.0,11.6128,11.6825,11.6059,11.6685,65400.0
2009-07-02 15:00:00,16.76,16.8,16.76,16.78,58700.0,11.6685,11.6964,11.6685,11.6825,58700.0
2009-07-02 15:10:00,16.78,16.79,16.69,16.7,63900.0,11.6825,11.6894,11.6198,11.6268,63900.0
2009-07-02 15:20:00,16.7,16.7,16.62,16.69,73800.0,11.6268,11.6268,11.5711,11.6198,73800.0
2009-07-02 15:30:00,16.69,16.71,16.61,16.67,89600.0,11.6198,11.6337,11.5641,11.6059,89600.0
2009-07-02 15:40:00,16.68,16.68,16.62,16.62,82700.0,11.6128,11.6128,11.5711,11.5711,82700.0
2009-07-02 15:50:00,16.62,16.71,16.61,16.67,144600.0,11.5711,11.6337,11.5641,11.6059,144600.0
2009-07-06 09:30:00,16.57,17.06,16.57,17.04,45100.0,11.5363,11.8774,11.5363,11.8635,45100.0
2009-07-06 09:40:00,17.04,17.12,16.84,16.9,76700.0,11.8635,11.9192,11.7242,11.766,76700.0
2009-07-06 09:50:00,16.9,16.91,16.76,16.79,37200.0,11.766,11.773,11.6685,11.6894,37200.0
2009-07-06 10:00:00,16.79,16.85,16.64,16.7,86400.0,11.6894,11.7312,11.585,11.6268,86400.0
2009-07-06 10:10:00,16.68,16.71,16.6,16.66,55700.0,11.6128,11.6337,11.5571,11.5989,55700.0
2009-07-06 10:20:00,16.64,16.64,16.47,16.52,77600.0,11.585,11.585,11.4666,11.5014,77600.0
2009-07-06 10:30:00,16.51,16.54,16.44,16.47,32600.0,11.4945,11.5154,11.4457,11.4666,32600.0
2009-07-06 10:40:00,16.48,16.59,16.45,16.57,49600.0,11.4736,11.5502,11.4527,11.5363,49600.0
2009-07-06 10:50:00,16.58,16.62,16.51,16.57,47900.0,11.5432,11.5711,11.4945,11.5363,47900.0
2009-07-06 11:00:00,16.57,16.57,16.47,16.51,29700.0,11.5363,11.5363,11.4666,11.4945,29700.0
2009-07-06 11:10:00,16.51,16.53,16.5,16.52,11200.0,11.4945,11.5084,11.4875,11.5014,11200.0
2009-07-06 11:20:00,16.51,16.55,16.51,16.55,28200.0,11.4945,11.5223,11.4945,11.5223,28200.0
2009-07-06 11:30:00,16.54,16.6,16.54,16.6,12900.0,11.5154,11.5571,11.5154,11.5571,12900.0
2009-07-06 11:40:00,16.59,16.6,16.54,16.6,25900.0,11.5502,11.5571,11.5154,11.5571,25900.0
2009-07-06 11:50:00,16.6,16.62,16.57,16.59,68000.0,11.5571,11.5711,11.5363,11.5502,68000.0
2009-07-06 12:00:00,16.59,16.59,16.55,16.57,4500.0,11.5502,11.5502,11.5223,11.5363,4500.0
2009-07-06 12:10:00,16.55,16.6,16.55,16.6,12600.0,11.5223,11.5571,11.5223,11.5571,12600.0
2009-07-06 12:20:00,16.6,16.62,16.58,16.6,58300.0,11.5571,11.5711,11.5432,11.5571,58300.0
2009-07-06 12:30:00,16.6,16.61,16.55,16.55,19200.0,11.5571,11.5641,11.5223,11.5223,19200.0
2009-07-06 12:40:00,16.56,16.67,16.54,16.66,38900.0,11.5293,11.6059,11.5154,11.5989,38900.0
2009-07-06 12:50:00,16.66,16.67,16.64,16.66,20800.0,11.5989,11.6059,11.585,11.5989,20800.0
2009-07-06 13:00:00,16.66,16.75,16.65,16.73,80000.0,11.5989,11.6616,11.592,11.6477,80000.0
2009-07-06 13:10:00,16.73,16.78,16.72,16.76,53500.0,11.6477,11.6825,11.6407,11.6685,53500.0
2009-07-06 13:20:00,16.77,16.85,16.77,16.84,52700.0,11.6755,11.7312,11.6755,11.7242,52700.0
2009-07-06 13:30:00,16.84,16.85,16.78,16.8,69600.0,11.7242,11.7312,11.6825,11.6964,69600.0
2009-07-06 13:40:00,16.8,16.8,16.73,16.75,13100.0,11.6964,11.6964,11.6477,11.6616,13100.0
2009-07-06 13:50:00,16.75,16.77,16.74,16.77,49900.0,11.6616,11.6755,11.6546,11.6755,49900.0
2009-07-06 14:00:00,16.77,16.78,16.7,16.7,46600.0,11.6755,11.6825,11.6268,11.6268,46600.0
2009-07-06 14:10:00,16.69,16.77,16.69,16.77,19200.0,11.6198,11.6755,11.6198,11.6755,19200.0
2009-07-06 14:20:00,16.76,16.76,16.73,16.74,12400.0,11.6685,11.6685,11.6477,11.6546,12400.0
2009-07-06 14:30:00,16.75,16.77,16.74,16.74,15600.0,11.6616,11.6755,11.6546,11.6546,15600.0
2009-07-06 14:40:00,16.74,16.75,16.68,16.7,30900.0,11.6546,11.6616,11.6128,11.6268,30900.0
2009-07-06 14:50:00,16.7,16.73,16.67,16.72,31800.0,11.6268,11.6477,11.6059,11.6407,31800.0
2009-07-06 15:00:00,16.72,16.75,16.69,16.7,120800.0,11.6407,11.6616,11.6198,11.6268,120800.0
2009-07-06 15:10:00,16.7,16.8,16.69,16.72,108100.0,11.6268,11.6964,11.6198,11.6407,108100.0
2009-07-06 15:20:00,16.72,16.82,16.7,16.81,71500.0,11.6407,11.7103,11.6268,11.7033,71500.0
2009-07-06 15:30:00,16.8,16.81,16.66,16.67,139600.0,11.6964,11.7033,11.5989,11.6059,139600.0
2009-07-06 15:40:00,16.68,16.75,16.64,16.67,275900.0,11.6128,11.6616,11.585,11.6059,275900.0
2009-07-06 15:50:00,16.68,16.76,16.68,16.75,215400.0,11.6128,11.6685,11.6128,11.6616,215400.0
2009-07-07 09:30:00,17.42,17.72,17.25,17.4,179500.0,12.128,12.3369,12.0097,12.1141,179500.0
2009-07-07 09:40:00,17.41,17.44,17.27,17.41,92400.0,12.1211,12.142,12.0236,12.1211,92400.0
2009-07-07 09:50:00,17.41,17.69,17.41,17.68,160800.0,12.1211,12.316,12.1211,12.3091,160800.0
2009-07-07 10:00:00,17.67,17.68,17.47,17.49,130300.0,12.3021,12.3091,12.1628,12.1768,130300.0
2009-07-07 10:10:00,17.5,17.5,17.2,17.28,177300.0,12.1837,12.1837,11.9749,12.0306,177300.0
2009-07-07 10:20:00,17.31,17.39,17.2,17.34,134400.0,12.0515,12.1072,11.9749,12.0723,134400.0
2009-07-07 10:30:00,17.35,17.36,17.21,17.24,67100.0,12.0793,12.0863,11.9818,12.0027,67100.0
2009-07-07 10:40:00,17.23,17.26,17.14,17.17,85500.0,11.9958,12.0166,11.9331,11.954,85500.0
2009-07-07 10:50:00,17.17,17.25,17.15,17.23,56000.0,11.954,12.0097,11.9401,11.9958,56000.0
2009-07-07 11:00:00,17.24,17.41,17.23,17.39,64000.0,12.0027,12.1211,11.9958,12.1072,64000.0
2009-07-07 11:10:00,17.39,17.4,17.35,17.36,15900.0,12.1072,12.1141,12.0793,12.0863,15900.0
2009-07-07 11:20:00,17.37,17.38,17.28,17.28,27100.0,12.0932,12.1002,12.0306,12.0306,27100.0
2009-07-07 11:30:00,17.26,17.27,17.18,17.18,29900.0,12.0166,12.0236,11.9609,11.9609,29900.0
2009-07-07 11:40:00,17.19,17.22,17.08,17.22,90900.0,11.9679,11.9888,11.8913,11.9888,90900.0
2009-07-07 11:50:00,17.22,17.31,17.22,17.29,42500.0,11.9888,12.0515,11.9888,12.0375,42500.0
2009-07-07 12:00:00,17.29,17.31,17.14,17.14,31200.0,12.0375,12.0515,11.9331,11.9331,31200.0
2009-07-07 12:10:00,17.15,17.21,17.15,17.21,24500.0,11.9401,11.9818,11.9401,11.9818,24500.0
2009-07-07 12:20:00,17.21,17.21,17.11,17.11,17100.0,11.9818,11.9818,11.9122,11.9122,17100.0
2009-07-07 12:30:00,17.11,17.12,17.03,17.03,27300.0,11.9122,11.9192,11.8565,11.8565,27300.0
2009-07-07 12:40:00,17.03,17.1,17.02,17.08,26100.0,11.8565,11.9053,11.8496,11.8913,26100.0
2009-07-07 12:50:00,17.08,17.08,17.06,17.07,16600.0,11.8913,11.8913,11.8774,11.8844,16600.0
2009-07-07 13:00:00,17.07,17.15,17.07,17.15,26300.0,11.8844,11.9401,11.8844,11.9401,26300.0
2009-07-07 13:10:00,17.16,17.21,17.16,17.21,32600.0,11.947,11.9818,11.947,11.9818,32600.0
2009-07-07 13:20:00,17.21,17.26,17.17,17.19,37400.0,11.9818,12.0166,11.954,11.9679,37400.0
2009-07-07 13:30:00,17.2,17.28,17.2,17.26,48200.0,11.9749,12.0306,11.9749,12.0166,48200.0
2009-07-07 13:40:00,17.27,17.29,17.2,17.21,19200.0,12.0236,12.0375,11.9749,11.9818,19200.0
2009-07-07 13:50:00,17.21,17.24,17.2,17.23,22500.0,11.9818,12.0027,11.9749,11.9958,22500.0
2009-07-07 14:00:00,17.22,17.28,17.19,17.19,20400.0,11.9888,12.0306,11.9679,11.9679,20400.0
2009-07-07 14:10:00,17.19,17.29,17.19,17.22,21700.0,11.9679,12.0375,11.9679,11.9888,21700.0
2009-07-07 14:20:00,17.22,17.3,17.22,17.3,24800.0,11.9888,12.0445,11.9888,12.0445,24800.0
2009-07-07 14:30:00,17.3,17.31,17.27,17.28,42400.0,12.0445,12.0515,12.0236,12.0306,42400.0
2009-07-07 14:40:00,17.28,17.31,17.21,17.22,30600.0,12.0306,12.0515,11.9818,11.9888,30600.0
2009-07-07 14:50:00,17.23,17.24,17.12,17.13,76600.0,11.9958,12.0027,11.9192,11.9261,76600.0
2009-07-07 15:00:00,17.12,17.14,17.05,17.1,103400.0,11.9192,11.9331,11.8704,11.9053,103400.0
2009-07-07 15:10:00,17.09,17.12,17.04,17.07,75200.0,11.8983,11.9192,11.8635,11.8844,75200.0
2009-07-07 15:20:00,17.08,17.11,17.07,17.09,73900.0,11.8913,11.9122,11.8844,11.8983,73900.0
2009-07-07 15:30:00,17.09,17.12,17.02,17.05,97400.0,11.8983,11.9192,11.8496,11.8704,97400.0
2009-07-07 15:40:00,17.05,17.07,16.89,16.9,152500.0,11.8704,11.8844,11.759,11.766,152500.0
2009-07-07 15:50:00,16.89,16.91,16.87,16.9,300400.0,11.759,11.773,11.7451,11.766,300400.0
2009-07-08 09:30:00,17.11,17.11,16.83,16.89,34400.0,11.9122,11.9122,11.7173,11.759,34400.0
2009-07-08 09:40:00,16.86,17.15,16.83,17.05,30100.0,11.7382,11.9401,11.7173,11.8704,30100.0
2009-07-08 09:50:00,17.06,17.07,16.89,16.91,35700.0,11.8774,11.8844,11.759,11.773,35700.0
2009-07-08 10:00:00,16.9,17.01,16.8,16.87,75600.0,11.766,11.8426,11.6964,11.7451,75600.0
2009-07-08 10:10:00,16.87,16.92,16.82,16.92,29500.0,11.7451,11.7799,11.7103,11.7799,29500.0
2009-07-08 10:20:00,16.92,16.93,16.85,16.87,16200.0,11.7799,11.7869,11.7312,11.7451,16200.0
2009-07-08 10:30:00,16.86,16.86,16.69,16.76,40900.0,11.7382,11.7382,11.6198,11.6685,40900.0
2009-07-08 10:40:00,16.77,16.85,16.75,16.84,35600.0,11.6755,11.7312,11.6616,11.7242,35600.0
2009-07-08 10:50:00,16.83,16.83,16.75,16.77,18900.0,11.7173,11.7173,11.6616,11.6755,18900.0
2009-07-08 11:00:00,16.77,16.79,16.69,16.73,63800.0,11.6755,11.6894,11.6198,11.6477,63800.0
2009-07-08 11:10:00,16.73,16.87,16.73,16.83,35800.0,11.6477,11.7451,11.6477,11.7173,35800.0
2009-07-08 11:20:00,16.83,16.85,16.73,16.75,36200.0,11.7173,11.7312,11.6477,11.6616,36200.0
2009-07-08 11:30:00,16.74,16.79,16.72,16.73,35900.0,11.6546,11.6894,11.6407,11.6477,35900.0
2009-07-08 11:40:00,16.73,16.82,16.72,16.79,29600.0,11.6477,11.7103,11.6407,11.6894,29600.0
2009-07-08 11:50:00,16.78,16.8,16.7,16.75,33600.0,11.6825,11.6964,11.6268,11.6616,33600.0
2009-07-08 12:00:00,16.76,16.8,16.74,16.78,13900.0,11.6685,11.6964,11.6546,11.6825,13900.0
2009-07-08 12:10:00,16.78,16.78,16.68,16.7,17400.0,11.6825,11.6825,11.6128,11.6268,17400.0
2009-07-08 12:20:00,16.7,16.71,16.63,16.67,50700.0,11.6268,11.6337,11.578,11.6059,50700.0
2009-07-08 12:30:00,16.67,16.7,16.64,16.66,16200.0,11.6059,11.6268,11.585,11.5989,16200.0
2009-07-08 12:40:00,16.66,16.67,16.64,16.65,34800.0,11.5989,11.6059,11.585,11.592,34800.0
2009-07-08 12:50:00,16.65,16.69,16.65,16.66,15000.0,11.592,11.6198,11.592,11.5989,15000.0
2009-07-08 13:00:00,16.67,16.88,16.66,16.85,77100.0,11.6059,11.7521,11.5989,11.7312,77100.0
2009-07-08 13:10:00,16.85,16.92,16.84,16.88,53700.0,11.7312,11.7799,11.7242,11.7521,53700.0
2009-07-08 13:20:00,16.88,17.03,16.87,17.03,37500.0,11.7521,11.8565,11.7451,11.8565,37500.0
2009-07-08 13:30:00,17.03,17.04,16.92,16.92,17800.0,11.8565,11.8635,11.7799,11.7799,17800.0
2009-07-08 13:40:00,16.92,16.98,16.9,16.97,21300.0,11.7799,11.8217,11.766,11.8147,21300.0
2009-07-08 13:50:00,16.96,16.97,16.88,16.94,15900.0,11.8078,11.8147,11.7521,11.7939,15900.0
2009-07-08 14:00:00,16.92,16.95,16.87,16.91,20900.0,11.7799,11.8008,11.7451,11.773,20900.0
2009-07-08 14:10:00,16.91,16.93,16.84,16.84,35200.0,11.773,11.7869,11.7242,11.7242,35200.0
2009-07-08 14:20:00,16.84,16.95,16.84,16.91,49100.0,11.7242,11.8008,11.7242,11.773,49100.0
2009-07-08 14:30:00,16.91,16.94,16.85,16.94,41700.0,11.773,11.7939,11.7312,11.7939,41700.0
2009-07-08 14:40:00,16.94,16.94,16.88,16.88,20700.0,11.7939,11.7939,11.7521,11.7521,20700.0
2009-07-08 14:50:00,16.88,17.01,16.88,17.01,50300.0,11.7521,11.8426,11.7521,11.8426,50300.0
2009-07-08 15:00:00,17.01,17.07,16.95,17.04,132700.0,11.8426,11.8844,11.8008,11.8635,132700.0
2009-07-08 15:10:00,17.04,17.05,16.9,16.95,185400.0,11.8635,11.8704,11.766,11.8008,185400.0
2009-07-08 15:20:00,16.95,16.98,16.86,16.89,166200.0,11.8008,11.8217,11.7382,11.759,166200.0
2009-07-08 15:30:00,16.89,16.97,16.87,16.94,169700.0,11.759,11.8147,11.7451,11.7939,169700.0
2009-07-08 15:40:00,16.94,16.99,16.91,16.96,188500.0,11.7939,11.8287,11.773,11.8078,188500.0
2009-07-08 15:50:00,16.95,16.96,16.86,16.88,304600.0,11.8008,11.8078,11.7382,11.7521,304600.0
2009-07-09 09:30:00,17.06,17.19,16.77,16.8,76600.0,11.8774,11.9679,11.6755,11.6964,76600.0
2009-07-09 09:40:00,16.8,16.8,16.61,16.74,69400.0,11.6964,11.6964,11.5641,11.6546,69400.0
2009-07-09 09:50:00,16.75,16.9,16.71,16.89,70000.0,11.6616,11.766,11.6337,11.759,70000.0
2009-07-09 10:00:00,16.89,17.04,16.79,17.04,117600.0,11.759,11.8635,11.6894,11.8635,117600.0
2009-07-09 10:10:00,17.03,17.07,16.96,17.01,45900.0,11.8565,11.8844,11.8078,11.8426,45900.0
2009-07-09 10:20:00,17.01,17.06,16.85,16.95,49400.0,11.8426,11.8774,11.7312,11.8008,49400.0
2009-07-09 10:30:00,16.95,17.02,16.88,16.99,32100.0,11.8008,11.8496,11.7521,11.8287,32100.0
2009-07-09 10:40:00,16.98,17.03,16.89,16.89,26400.0,11.8217,11.8565,11.759,11.759,26400.0
2009-07-09 10:50:00,16.89,17.01,16.89,16.97,44600.0,11.759,11.8426,11.759,11.8147,44600.0
2009-07-09 11:00:00,16.97,16.97,16.85,16.87,19400.0,11.8147,11.8147,11.7312,11.7451,19400.0
2009-07-09 11:10:00,16.87,16.94,16.84,16.88,39500.0,11.7451,11.7939,11.7242,11.7521,39500.0
2009-07-09 11:20:00,16.88,16.99,16.87,16.9,82500.0,11.7521,11.8287,11.7451,11.766,82500.0
2009-07-09 11:30:00,16.9,16.99,16.89,16.93,32000.0,11.766,11.8287,11.759,11.7869,32000.0
2009-07-09 11:40:00,16.94,16.97,16.91,16.91,14600.0,11.7939,11.8147,11.773,11.773,14600.0
2009-07-09 11:50:00,16.91,16.94,16.9,16.94,20100.0,11.773,11.7939,11.766,11.7939,20100.0
2009-07-09 12:00:00,16.93,16.95,16.9,16.92,9400.0,11.7869,11.8008,11.766,11.7799,9400.0
2009-07-09 12:10:00,16.92,16.98,16.91,16.98,28300.0,11.7799,11.8217,11.773,11.8217,28300.0
2009-07-09 12:20:00,16.97,16.98,16.91,16.93,34400.0,11.8147,11.8217,11.773,11.7869,34400.0
2009-07-09 12:30:00,16.93,17.01,16.93,16.98,50900.0,11.7869,11.8426,11.7869,11.8217,50900.0
2009-07-09 12:40:00,16.98,17.03,16.97,16.99,57200.0,11.8217,11.8565,11.8147,11.8287,57200.0
2009-07-09 12:50:00,16.99,17.04,16.98,17.03,48400.0,11.8287,11.8635,11.8217,11.8565,48400.0
2009-07-09 13:00:00,17.03,17.04,16.93,16.95,83200.0,11.8565,11.8635,11.7869,11.8008,83200.0
2009-07-09 13:10:00,16.96,17.06,16.95,17.0,46000.0,11.8078,11.8774,11.8008,11.8356,46000.0
2009-07-09 13:20:00,17.0,17.02,16.96,16.98,37000.0,11.8356,11.8496,11.8078,11.8217,37000.0
2009-07-09 13:30:00,16.99,17.02,16.96,16.97,26400.0,11.8287,11.8496,11.8078,11.8147,26400.0
2009-07-09 13:40:00,16.97,17.03,16.96,16.99,30900.0,11.8147,11.8565,11.8078,11.8287,30900.0
2009-07-09 13:50:00,17.0,17.0,16.94,17.0,32000.0,11.8356,11.8356,11.7939,11.8356,32000.0
2009-07-09 14:00:00,16.99,17.0,16.96,16.99,33800.0,11.8287,11.8356,11.8078,11.8287,33800.0
2009-07-09 14:10:00,17.0,17.07,16.99,17.02,92700.0,11.8356,11.8844,11.8287,11.8496,92700.0
2009-07-09 14:20:00,17.02,17.14,17.02,17.07,58000.0,11.8496,11.9331,11.8496,11.8844,58000.0
2009-07-09 14:30:00,17.07,17.11,17.06,17.09,44100.0,11.8844,11.9122,11.8774,11.8983,44100.0
2009-07-09 14:40:00,17.09,17.09,17.04,17.06,38800.0,11.8983,11.8983,11.8635,11.8774,38800.0
2009-07-09 14:50:00,17.06,17.1,17.04,17.04,44900.0,11.8774,11.9053,11.8635,11.8635,44900.0
2009-07-09 15:00:00,17.04,17.12,17.02,17.12,105600.0,11.8635,11.9192,11.8496,11.9192,105600.0
2009-07-09 15:10:00,17.12,17.14,17.07,17.13,61000.0,11.9192,11.9331,11.8844,11.9261,61000.0
2009-07-09 15:20:00,17.12,17.13,17.05,17.09,80000.0,11.9192,11.9261,11.8704,11.8983,80000.0
2009-07-09 15:30:00,17.09,17.13,17.05,17.11,143600.0,11.8983,11.9261,11.8704,11.9122,143600.0
2009-07-09 15:40:00,17.1,17.19,17.1,17.19,233600.0,11.9053,11.9679,11.9053,11.9679,233600.0
2009-07-09 15:50:00,17.18,17.18,17.09,17.13,161500.0,11.9609,11.9609,11.8983,11.9261,161500.0
2009-07-10 09:30:00,16.93,17.1,16.92,17.01,53500.0,11.7869,11.9053,11.7799,11.8426,53500.0
2009-07-10 09:40:00,17.03,17.25,16.96,17.22,51100.0,11.8565,12.0097,11.8078,11.9888,51100.0
2009-07-10 09:50:00,17.23,17.35,16.96,16.98,76500.0,11.9958,12.0793,11.8078,11.8217,76500.0
2009-07-10 10:00:00,16.97,17.06,16.87,16.93,46700.0,11.8147,11.8774,11.7451,11.7869,46700.0
2009-07-10 10:10:00,16.92,17.16,16.92,17.09,56800.0,11.7799,11.947,11.7799,11.8983,56800.0
2009-07-10 10:20:00,17.11,17.16,16.99,16.99,17500.0,11.9122,11.947,11.8287,11.8287,17500.0
2009-07-10 10:30:00,16.98,17.0,16.82,16.84,41600.0,11.8217,11.8356,11.7103,11.7242,41600.0
2009-07-10 10:40:00,16.81,16.97,16.8,16.96,29300.0,11.7033,11.8147,11.6964,11.8078,29300.0
2009-07-10 10:50:00,16.94,16.97,16.91,16.91,12000.0,11.7939,11.8147,11.773,11.773,12000.0
2009-07-10 11:00:00,16.9,16.9,16.8,16.81,19400.0,11.766,11.766,11.6964,11.7033,19400.0
2009-07-10 11:10:00,16.8,16.8,16.69,16.69,49900.0,11.6964,11.6964,11.6198,11.6198,49900.0
2009-07-10 11:20:00,16.68,16.69,16.59,16.68,35100.0,11.6128,11.6198,11.5502,11.6128,35100.0
2009-07-10 11:30:00,16.67,16.73,16.63,16.72,14900.0,11.6059,11.6477,11.578,11.6407,14900.0
2009-07-10 11:40:00,16.73,16.86,16.73,16.86,20800.0,11.6477,11.7382,11.6477,11.7382,20800.0
2009-07-10 11:50:00,16.86,16.91,16.85,16.9,30700.0,11.7382,11.773,11.7312,11.766,30700.0
2009-07-10 12:00:00,16.9,16.96,16.88,16.95,19800.0,11.766,11.8078,11.7521,11.8008,19800.0
2009-07-10 12:10:00,16.95,17.0,16.95,16.96,32000.0,11.8008,11.8356,11.8008,11.8078,32000.0
2009-07-10 12:20:00,16.97,16.97,16.84,16.89,17900.0,11.8147,11.8147,11.7242,11.759,17900.0
2009-07-10 12:30:00,16.88,16.9,16.81,16.89,29600.0,11.7521,11.766,11.7033,11.759,29600.0
2009-07-10 12:40:00,16.9,16.9,16.87,16.88,26500.0,11.766,11.766,11.7451,11.7521,26500.0
2009-07-10 12:50:00,16.87,16.88,16.81,16.82,12500.0,11.7451,11.7521,11.7033,11.7103,12500.0
2009-07-10 13:00:00,16.82,16.85,16.82,16.83,11800.0,11.7103,11.7312,11.7103,11.7173,11800.0
2009-07-10 13:10:00,16.83,16.86,16.79,16.85,17900.0,11.7173,11.7382,11.6894,11.7312,17900.0
2009-07-10 13:20:00,16.85,16.85,16.79,16.81,10100.0,11.7312,11.7312,11.6894,11.7033,10100.0
2009-07-10 13:30:00,16.82,16.85,16.82,16.85,11400.0,11.7103,11.7312,11.7103,11.7312,11400.0
2009-07-10 13:40:00,16.84,16.85,16.79,16.79,20200.0,11.7242,11.7312,11.6894,11.6894,20200.0
2009-07-10 13:50:00,16.79,16.8,16.76,16.79,14700.0,11.6894,11.6964,11.6685,11.6894,14700.0
2009-07-10 14:00:00,16.8,16.8,16.73,16.73,12900.0,11.6964,11.6964,11.6477,11.6477,12900.0
2009-07-10 14:10:00,16.73,16.78,16.73,16.78,13800.0,11.6477,11.6825,11.6477,11.6825,13800.0
2009-07-10 14:20:00,16.78,16.78,16.72,16.78,9900.0,11.6825,11.6825,11.6407,11.6825,9900.0
2009-07-10 14:30:00,16.78,16.83,16.74,16.78,15900.0,11.6825,11.7173,11.6546,11.6825,15900.0
2009-07-10 14:40:00,16.79,16.8,16.75,16.79,14800.0,11.6894,11.6964,11.6616,11.6894,14800.0
2009-07-10 14:50:00,16.8,16.82,16.74,16.74,28600.0,11.6964,11.7103,11.6546,11.6546,28600.0
2009-07-10 15:00:00,16.75,16.81,16.74,16.76,31400.0,11.6616,11.7033,11.6546,11.6685,31400.0
2009-07-10 15:10:00,16.77,16.85,16.77,16.84,27200.0,11.6755,11.7312,11.6755,11.7242,27200.0
2009-07-10 15:20:00,16.83,16.83,16.77,16.8,27200.0,11.7173,11.7173,11.6755,11.6964,27200.0
2009-07-10 15:30:00,16.8,16.83,16.77,16.78,31300.0,11.6964,11.7173,11.6755,11.6825,31300.0
2009-07-10 15:40:00,16.77,16.89,16.77,16.88,67900.0,11.6755,11.759,11.6755,11.7521,67900.0
2009-07-10 15:50:00,16.88,16.91,16.84,16.86,96400.0,11.7521,11.773,11.7242,11.7382,96400.0
2009-07-13 09:30:00,16.99,17.08,16.77,16.83,35000.0,11.8287,11.8913,11.6755,11.7173,35000.0
2009-07-13 09:40:00,16.82,16.82,16.57,16.69,37800.0,11.7103,11.7103,11.5363,11.6198,37800.0
2009-07-13 09:50:00,16.67,16.74,16.54,16.68,27000.0,11.6059,11.6546,11.5154,11.6128,27000.0
2009-07-13 10:00:00,16.69,16.69,16.5,16.61,32200.0,11.6198,11.6198,11.4875,11.5641,32200.0
2009-07-13 10:10:00,16.61,16.81,16.59,16.79,27500.0,11.5641,11.7033,11.5502,11.6894,27500.0
2009-07-13 10:20:00,16.78,16.93,16.74,16.91,48600.0,11.6825,11.7869,11.6546,11.773,48600.0
2009-07-13 10:30:00,16.94,17.08,16.93,16.98,53600.0,11.7939,11.8913,11.7869,11.8217,53600.0
2009-07-13 10:40:00,16.97,17.05,16.95,17.05,46800.0,11.8147,11.8704,11.8008,11.8704,46800.0
2009-07-13 10:50:00,17.04,17.16,17.0,17.13,54300.0,11.8635,11.947,11.8356,11.9261,54300.0
2009-07-13 11:00:00,17.14,17.18,16.99,16.99,28200.0,11.9331,11.9609,11.8287,11.8287,28200.0
2009-07-13 11:10:00,16.98,17.0,16.91,16.93,40800.0,11.8217,11.8356,11.773,11.7869,40800.0
2009-07-13 11:20:00,16.95,16.97,16.93,16.96,17700.0,11.8008,11.8147,11.7869,11.8078,17700.0
2009-07-13 11:30:00,16.96,17.17,16.95,17.09,83700.0,11.8078,11.954,11.8008,11.8983,83700.0
2009-07-13 11:40:00,17.08,17.18,17.08,17.16,66900.0,11.8913,11.9609,11.8913,11.947,66900.0
2009-07-13 11:50:00,17.15,17.32,17.13,17.3,100700.0,11.9401,12.0584,11.9261,12.0445,100700.0
2009-07-13 12:00:00,17.3,17.35,17.29,17.32,74600.0,12.0445,12.0793,12.0375,12.0584,74600.0
2009-07-13 12:10:00,17.33,17.38,17.32,17.38,38900.0,12.0654,12.1002,12.0584,12.1002,38900.0
2009-07-13 12:20:00,17.37,17.46,17.36,17.46,38800.0,12.0932,12.1559,12.0863,12.1559,38800.0
2009-07-13 12:30:00,17.46,17.46,17.41,17.45,12000.0,12.1559,12.1559,12.1211,12.1489,12000.0
2009-07-13 12:40:00,17.44,17.46,17.41,17.42,15800.0,12.142,12.1559,12.1211,12.128,15800.0
2009-07-13 12:50:00,17.42,17.44,17.36,17.37,22300.0,12.128,12.142,12.0863,12.0932,22300.0
2009-07-13 13:00:00,17.37,17.46,17.37,17.46,17500.0,12.0932,12.1559,12.0932,12.1559,17500.0
2009-07-13 13:10:00,17.46,17.49,17.41,17.49,31700.0,12.1559,12.1768,12.1211,12.1768,31700.0
2009-07-13 13:20:00,17.49,17.5,17.47,17.47,18000.0,12.1768,12.1837,12.1628,12.1628,18000.0
2009-07-13 13:30:00,17.47,17.49,17.44,17.48,21900.0,12.1628,12.1768,12.142,12.1698,21900.0
2009-07-13 13:40:00,17.48,17.49,17.43,17.44,37700.0,12.1698,12.1768,12.135,12.142,37700.0
2009-07-13 13:50:00,17.44,17.47,17.42,17.43,32100.0,12.142,12.1628,12.128,12.135,32100.0
2009-07-13 14:00:00,17.44,17.48,17.42,17.45,32900.0,12.142,12.1698,12.128,12.1489,32900.0
2009-07-13 14:10:00,17.46,17.51,17.46,17.48,29600.0,12.1559,12.1907,12.1559,12.1698,29600.0
2009-07-13 14:20:00,17.49,17.56,17.47,17.47,36100.0,12.1768,12.2255,12.1628,12.1628,36100.0
2009-07-13 14:30:00,17.48,17.5,17.45,17.47,31300.0,12.1698,12.1837,12.1489,12.1628,31300.0
2009-07-13 14:40:00,17.46,17.48,17.44,17.45,27900.0,12.1559,12.1698,12.142,12.1489,27900.0
2009-07-13 14:50:00,17.46,17.48,17.44,17.44,37900.0,12.1559,12.1698,12.142,12.142,37900.0
2009-07-13 15:00:00,17.44,17.48,17.43,17.45,33500.0,12.142,12.1698,12.135,12.1489,33500.0
2009-07-13 15:10:00,17.45,17.5,17.44,17.44,38000.0,12.1489,12.1837,12.142,12.142,38000.0
2009-07-13 15:20:00,17.45,17.48,17.43,17.47,41900.0,12.1489,12.1698,12.135,12.1628,41900.0
2009-07-13 15:30:00,17.46,17.48,17.44,17.46,72800.0,12.1559,12.1698,12.142,12.1559,72800.0
2009-07-13 15:40:00,17.45,17.52,17.44,17.48,83200.0,12.1489,12.1977,12.142,12.1698,83200.0
2009-07-13 15:50:00,17.49,17.55,17.49,17.55,112400.0,12.1768,12.2185,12.1768,12.2185,112400.0
2009-07-14 09:30:00,17.58,17.59,17.27,17.32,32000.0,12.2394,12.2464,12.0236,12.0584,32000.0
2009-07-14 09:40:00,17.3,17.3,17.11,17.14,28400.0,12.0445,12.0445,11.9122,11.9331,28400.0
2009-07-14 09:50:00,17.14,17.24,17.09,17.11,35600.0,11.9331,12.0027,11.8983,11.9122,35600.0
2009-07-14 10:00:00,17.11,17.45,17.1,17.32,67800.0,11.9122,12.1489,11.9053,12.0584,67800.0
2009-07-14 10:10:00,17.32,17.37,17.26,17.36,24300.0,12.0584,12.0932,12.0166,12.0863,24300.0
2009-07-14 10:20:00,17.34,17.51,17.29,17.48,54200.0,12.0723,12.1907,12.0375,12.1698,54200.0
2009-07-14 10:30:00,17.49,17.49,17.37,17.44,30200.0,12.1768,12.1768,12.0932,12.142,30200.0
2009-07-14 10:40:00,17.43,17.46,17.34,17.42,15800.0,12.135,12.1559,12.0723,12.128,15800.0
2009-07-14 10:50:00,17.43,17.49,17.41,17.44,13500.0,12.135,12.1768,12.1211,12.142,13500.0
2009-07-14 11:00:00,17.45,17.57,17.4,17.54,16500.0,12.1489,12.2325,12.1141,12.2116,16500.0
2009-07-14 11:10:00,17.54,17.64,17.52,17.56,25800.0,12.2116,12.2812,12.1977,12.2255,25800.0
2009-07-14 11:20:00,17.56,17.68,17.55,17.66,29300.0,12.2255,12.3091,12.2185,12.2951,29300.0
2009-07-14 11:30:00,17.67,17.86,17.67,17.83,69800.0,12.3021,12.4344,12.3021,12.4135,69800.0
2009-07-14 11:40:00,17.83,17.86,17.82,17.83,22900.0,12.4135,12.4344,12.4065,12.4135,22900.0
2009-07-14 11:50:00,17.83,17.98,17.83,17.88,78900.0,12.4135,12.5179,12.4135,12.4483,78900.0
2009-07-14 12:00:00,17.89,17.89,17.84,17.84,14700.0,12.4553,12.4553,12.4204,12.4204,14700.0
2009-07-14 12:10:00,17.84,17.84,17.79,17.8,12300.0,12.4204,12.4204,12.3856,12.3926,12300.0
2009-07-14 12:20:00,17.79,17.8,17.73,17.78,32000.0,12.3856,12.3926,12.3439,12.3787,32000.0
2009-07-14 12:30:00,17.79,17.79,17.75,17.78,19400.0,12.3856,12.3856,12.3578,12.3787,19400.0
2009-07-14 12:40:00,17.79,17.84,17.76,17.82,12700.0,12.3856,12.4204,12.3648,12.4065,12700.0
2009-07-14 12:50:00,17.82,17.83,17.78,17.8,7200.0,12.4065,12.4135,12.3787,12.3926,7200.0
2009-07-14 13:00:00,17.8,17.85,17.78,17.83,23400.0,12.3926,12.4274,12.3787,12.4135,23400.0
2009-07-14 13:10:00,17.82,17.83,17.75,17.76,13200.0,12.4065,12.4135,12.3578,12.3648,13200.0
2009-07-14 13:20:00,17.77,17.78,17.76,17.77,5900.0,12.3717,12.3787,12.3648,12.3717,5900.0
2009-07-14 13:30:00,17.78,17.8,17.75,17.77,20000.0,12.3787,12.3926,12.3578,12.3717,20000.0
2009-07-14 13:40:00,17.77,17.82,17.77,17.79,12300.0,12.3717,12.4065,12.3717,12.3856,12300.0
2009-07-14 13:50:00,17.8,17.82,17.79,17.82,6800.0,12.3926,12.4065,12.3856,12.4065,6800.0
2009-07-14 14:00:00,17.82,17.89,17.77,17.88,39600.0,12.4065,12.4553,12.3717,12.4483,39600.0
2009-07-14 14:10:00,17.88,17.94,17.85,17.91,43800.0,12.4483,12.4901,12.4274,12.4692,43800.0
2009-07-14 14:20:00,17.92,17.98,17.91,17.95,41700.0,12.4761,12.5179,12.4692,12.497,41700.0
2009-07-14 14:30:00,17.94,17.98,17.91,17.95,51300.0,12.4901,12.5179,12.4692,12.497,51300.0
2009-07-14 14:40:00,17.96,17.99,17.92,17.94,70400.0,12.504,12.5249,12.4761,12.4901,70400.0
2009-07-14 14:50:00,17.95,18.02,17.92,18.01,92100.0,12.497,12.5458,12.4761,12.5388,92100.0
2009-07-14 15:00:00,18.01,18.02,17.92,17.94,55900.0,12.5388,12.5458,12.4761,12.4901,55900.0
2009-07-14 15:10:00,17.94,17.98,17.89,17.9,80500.0,12.4901,12.5179,12.4553,12.4622,80500.0
2009-07-14 15:20:00,17.89,17.93,17.87,17.92,37800.0,12.4553,12.4831,12.4413,12.4761,37800.0
2009-07-14 15:30:00,17.91,17.96,17.9,17.9,58200.0,12.4692,12.504,12.4622,12.4622,58200.0
2009-07-14 15:40:00,17.91,17.96,17.87,17.9,104600.0,12.4692,12.504,12.4413,12.4622,104600.0
2009-07-14 15:50:00,17.9,17.94,17.88,17.91,160400.0,12.4622,12.4901,12.4483,12.4692,160400.0
2009-07-15 09:30:00,18.09,18.2,17.8,17.94,54700.0,12.5945,12.6711,12.3926,12.4901,54700.0
2009-07-15 09:40:00,17.94,18.08,17.91,18.06,98700.0,12.4901,12.5875,12.4692,12.5736,98700.0
2009-07-15 09:50:00,18.06,18.22,18.05,18.2,59000.0,12.5736,12.685,12.5667,12.6711,59000.0
2009-07-15 10:00:00,18.19,18.23,18.17,18.23,62400.0,12.6641,12.692,12.6502,12.692,62400.0
2009-07-15 10:10:00,18.22,18.3,18.17,18.29,59800.0,12.685,12.7407,12.6502,12.7337,59800.0
2009-07-15 10:20:00,18.29,18.36,18.26,18.33,61000.0,12.7337,12.7825,12.7129,12.7616,61000.0
2009-07-15 10:30:00,18.34,18.34,18.23,18.24,24900.0,12.7686,12.7686,12.692,12.6989,24900.0
2009-07-15 10:40:00,18.23,18.24,18.19,18.22,12900.0,12.692,12.6989,12.6641,12.685,12900.0
2009-07-15 10:50:00,18.22,18.23,18.19,18.21,18900.0,12.685,12.692,12.6641,12.678,18900.0
2009-07-15 11:00:00,18.21,18.22,18.18,18.2,15100.0,12.678,12.685,12.6572,12.6711,15100.0
2009-07-15 11:10:00,18.2,18.22,18.19,18.2,30000.0,12.6711,12.685,12.6641,12.6711,30000.0
2009-07-15 11:20:00,18.2,18.23,18.19,18.21,34000.0,12.6711,12.692,12.6641,12.678,34000.0
2009-07-15 11:30:00,18.2,18.29,18.19,18.23,35400.0,12.6711,12.7337,12.6641,12.692,35400.0
2009-07-15 11:40:00,18.22,18.23,18.15,18.15,40600.0,12.685,12.692,12.6363,12.6363,40600.0
2009-07-15 11:50:00,18.15,18.21,18.14,18.19,18400.0,12.6363,12.678,12.6293,12.6641,18400.0
2009-07-15 12:00:00,18.19,18.19,18.13,18.15,14500.0,12.6641,12.6641,12.6223,12.6363,14500.0
2009-07-15 12:10:00,18.15,18.21,18.13,18.19,18300.0,12.6363,12.678,12.6223,12.6641,18300.0
2009-07-15 12:20:00,18.19,18.2,18.17,18.19,11500.0,12.6641,12.6711,12.6502,12.6641,11500.0
2009-07-15 12:30:00,18.19,18.21,18.18,18.19,19700.0,12.6641,12.678,12.6572,12.6641,19700.0
2009-07-15 12:40:00,18.18,18.21,18.17,18.21,16100.0,12.6572,12.678,12.6502,12.678,16100.0
2009-07-15 12:50:00,18.21,18.21,18.16,18.16,12100.0,12.678,12.678,12.6432,12.6432,12100.0
2009-07-15 13:00:00,18.16,18.16,18.12,18.12,11400.0,12.6432,12.6432,12.6154,12.6154,11400.0
2009-07-15 13:10:00,18.12,18.15,18.12,18.15,11800.0,12.6154,12.6363,12.6154,12.6363,11800.0
2009-07-15 13:20:00,18.14,18.29,18.13,18.28,36100.0,12.6293,12.7337,12.6223,12.7268,36100.0
2009-07-15 13:30:00,18.28,18.29,18.22,18.25,15200.0,12.7268,12.7337,12.685,12.7059,15200.0
2009-07-15 13:40:00,18.25,18.29,18.25,18.28,12700.0,12.7059,12.7337,12.7059,12.7268,12700.0
2009-07-15 13:50:00,18.28,18.31,18.22,18.23,36300.0,12.7268,12.7477,12.685,12.692,36300.0
2009-07-15 14:00:00,18.23,18.23,18.18,18.18,28700.0,12.692,12.692,12.6572,12.6572,28700.0
2009-07-15 14:10:00,18.18,18.19,18.12,18.13,31800.0,12.6572,12.6641,12.6154,12.6223,31800.0
2009-07-15 14:20:00,18.13,18.16,18.1,18.12,43600.0,12.6223,12.6432,12.6015,12.6154,43600.0
2009-07-15 14:30:00,18.12,18.17,18.12,18.17,24800.0,12.6154,12.6502,12.6154,12.6502,24800.0
2009-07-15 14:40:00,18.18,18.24,18.17,18.23,31000.0,12.6572,12.6989,12.6502,12.692,31000.0
2009-07-15 14:50:00,18.23,18.26,18.22,18.24,31600.0,12.692,12.7129,12.685,12.6989,31600.0
2009-07-15 15:00:00,18.25,18.25,18.22,18.25,26100.0,12.7059,12.7059,12.685,12.7059,26100.0
2009-07-15 15:10:00,18.25,18.31,18.25,18.3,70500.0,12.7059,12.7477,12.7059,12.7407,70500.0
2009-07-15 15:20:00,18.3,18.35,18.28,18.28,102900.0,12.7407,12.7755,12.7268,12.7268,102900.0
2009-07-15 15:30:00,18.28,18.34,18.28,18.32,92800.0,12.7268,12.7686,12.7268,12.7546,92800.0
2009-07-15 15:40:00,18.32,18.4,18.31,18.37,110200.0,12.7546,12.8103,12.7477,12.7894,110200.0
2009-07-15 15:50:00,18.37,18.45,18.36,18.42,199200.0,12.7894,12.8451,12.7825,12.8243,199200.0
2009-07-16 09:30:00,18.34,18.34,18.11,18.17,32500.0,12.7686,12.7686,12.6084,12.6502,32500.0
2009-07-16 09:40:00,18.19,18.37,18.17,18.32,34500.0,12.6641,12.7894,12.6502,12.7546,34500.0
2009-07-16 09:50:00,18.33,18.37,18.22,18.25,25400.0,12.7616,12.7894,12.685,12.7059,25400.0
2009-07-16 10:00:00,18.24,18.28,18.16,18.28,60300.0,12.6989,12.7268,12.6432,12.7268,60300.0
2009-07-16 10:10:00,18.28,18.3,18.14,18.14,21700.0,12.7268,12.7407,12.6293,12.6293,21700.0
2009-07-16 10:20:00,18.15,18.3,18.13,18.27,20100.0,12.6363,12.7407,12.6223,12.7198,20100.0
2009-07-16 10:30:00,18.29,18.3,18.17,18.2,22100.0,12.7337,12.7407,12.6502,12.6711,22100.0
2009-07-16 10:40:00,18.2,18.27,18.19,18.2,24100.0,12.6711,12.7198,12.6641,12.6711,24100.0
2009-07-16 10:50:00,18.2,18.25,18.17,18.17,25800.0,12.6711,12.7059,12.6502,12.6502,25800.0
2009-07-16 11:00:00,18.17,18.29,18.17,18.27,29600.0,12.6502,12.7337,12.6502,12.7198,29600.0
2009-07-16 11:10:00,18.27,18.31,18.25,18.27,32800.0,12.7198,12.7477,12.7059,12.7198,32800.0
2009-07-16 11:20:00,18.28,18.28,18.25,18.26,25100.0,12.7268,12.7268,12.7059,12.7129,25100.0
2009-07-16 11:30:00,18.26,18.3,18.25,18.29,31700.0,12.7129,12.7407,12.7059,12.7337,31700.0
2009-07-16 11:40:00,18.29,18.31,18.26,18.28,13100.0,12.7337,12.7477,12.7129,12.7268,13100.0
2009-07-16 11:50:00,18.27,18.32,18.26,18.3,16200.0,12.7198,12.7546,12.7129,12.7407,16200.0
2009-07-16 12:00:00,18.3,18.32,18.29,18.31,12400.0,12.7407,12.7546,12.7337,12.7477,12400.0
2009-07-16 12:10:00,18.32,18.36,18.32,18.34,14600.0,12.7546,12.7825,12.7546,12.7686,14600.0
2009-07-16 12:20:00,18.35,18.39,18.33,18.38,17500.0,12.7755,12.8034,12.7616,12.7964,17500.0
2009-07-16 12:30:00,18.38,18.4,18.3,18.32,22500.0,12.7964,12.8103,12.7407,12.7546,22500.0
2009-07-16 12:40:00,18.32,18.35,18.31,18.34,9100.0,12.7546,12.7755,12.7477,12.7686,9100.0
2009-07-16 12:50:00,18.35,18.35,18.3,18.3,34600.0,12.7755,12.7755,12.7407,12.7407,34600.0
2009-07-16 13:00:00,18.31,18.33,18.3,18.3,23900.0,12.7477,12.7616,12.7407,12.7407,23900.0
2009-07-16 13:10:00,18.3,18.31,18.28,18.29,6300.0,12.7407,12.7477,12.7268,12.7337,6300.0
2009-07-16 13:20:00,18.31,18.32,18.27,18.27,13000.0,12.7477,12.7546,12.7198,12.7198,13000.0
2009-07-16 13:30:00,18.27,18.3,18.27,18.28,7500.0,12.7198,12.7407,12.7198,12.7268,7500.0
2009-07-16 13:40:00,18.29,18.31,18.27,18.29,30300.0,12.7337,12.7477,12.7198,12.7337,30300.0
2009-07-16 13:50:00,18.29,18.33,18.28,18.31,35800.0,12.7337,12.7616,12.7268,12.7477,35800.0
2009-07-16 14:00:00,18.32,18.32,18.27,18.32,25600.0,12.7546,12.7546,12.7198,12.7546,25600.0
2009-07-16 14:10:00,18.31,18.37,18.29,18.36,13600.0,12.7477,12.7894,12.7337,12.7825,13600.0
2009-07-16 14:20:00,18.36,18.46,18.36,18.43,37100.0,12.7825,12.8521,12.7825,12.8312,37100.0
2009-07-16 14:30:00,18.43,18.47,18.4,18.46,25500.0,12.8312,12.8591,12.8103,12.8521,25500.0
2009-07-16 14:40:00,18.46,18.48,18.42,18.46,20400.0,12.8521,12.866,12.8243,12.8521,20400.0
2009-07-16 14:50:00,18.47,18.57,18.47,18.55,39200.0,12.8591,12.9287,12.8591,12.9148,39200.0
2009-07-16 15:00:00,18.56,18.57,18.49,18.49,29900.0,12.9217,12.9287,12.873,12.873,29900.0
2009-07-16 15:10:00,18.5,18.55,18.5,18.54,36500.0,12.8799,12.9148,12.8799,12.9078,36500.0
2009-07-16 15:20:00,18.55,18.57,18.51,18.54,31100.0,12.9148,12.9287,12.8869,12.9078,31100.0
2009-07-16 15:30:00,18.56,18.58,18.53,18.55,38700.0,12.9217,12.9356,12.9008,12.9148,38700.0
2009-07-16 15:40:00,18.55,18.7,18.55,18.66,88300.0,12.9148,13.0192,12.9148,12.9913,88300.0
2009-07-16 15:50:00,18.66,18.68,18.56,18.58,62300.0,12.9913,13.0053,12.9217,12.9356,62300.0
2009-07-17 09:30:00,18.64,18.65,18.41,18.41,20600.0,12.9774,12.9844,12.8173,12.8173,20600.0
2009-07-17 09:40:00,18.42,18.54,18.31,18.34,30600.0,12.8243,12.9078,12.7477,12.7686,30600.0
2009-07-17 09:50:00,18.32,18.45,18.27,18.44,29500.0,12.7546,12.8451,12.7198,12.8382,29500.0
2009-07-17 10:00:00,18.44,18.56,18.43,18.54,32000.0,12.8382,12.9217,12.8312,12.9078,32000.0
2009-07-17 10:10:00,18.56,18.62,18.54,18.59,12000.0,12.9217,12.9635,12.9078,12.9426,12000.0
2009-07-17 10:20:00,18.59,18.64,18.57,18.59,14300.0,12.9426,12.9774,12.9287,12.9426,14300.0
2009-07-17 10:30:00,18.61,18.7,18.59,18.69,20300.0,12.9565,13.0192,12.9426,13.0122,20300.0
2009-07-17 10:40:00,18.69,18.7,18.62,18.62,8900.0,13.0122,13.0192,12.9635,12.9635,8900.0
2009-07-17 10:50:00,18.63,18.69,18.6,18.67,13900.0,12.9705,13.0122,12.9496,12.9983,13900.0
2009-07-17 11:00:00,18.65,18.66,18.58,18.58,7100.0,12.9844,12.9913,12.9356,12.9356,7100.0
2009-07-17 11:10:00,18.57,18.58,18.54,18.57,11600.0,12.9287,12.9356,12.9078,12.9287,11600.0
2009-07-17 11:20:00,18.57,18.61,18.55,18.61,12500.0,12.9287,12.9565,12.9148,12.9565,12500.0
2009-07-17 11:30:00,18.6,18.6,18.52,18.55,9700.0,12.9496,12.9496,12.8939,12.9148,9700.0
2009-07-17 11:40:00,18.55,18.57,18.5,18.57,12700.0,12.9148,12.9287,12.8799,12.9287,12700.0
2009-07-17 11:50:00,18.56,18.57,18.52,18.55,6700.0,12.9217,12.9287,12.8939,12.9148,6700.0
2009-07-17 12:00:00,18.55,18.61,18.55,18.58,7000.0,12.9148,12.9565,12.9148,12.9356,7000.0
2009-07-17 12:10:00,18.59,18.65,18.58,18.64,9400.0,12.9426,12.9844,12.9356,12.9774,9400.0
2009-07-17 12:20:00,18.64,18.68,18.58,18.6,23400.0,12.9774,13.0053,12.9356,12.9496,23400.0
2009-07-17 12:30:00,18.6,18.65,18.58,18.65,15000.0,12.9496,12.9844,12.9356,12.9844,15000.0
2009-07-17 12:40:00,18.65,18.69,18.65,18.67,8100.0,12.9844,13.0122,12.9844,12.9983,8100.0
2009-07-17 12:50:00,18.68,18.69,18.64,18.67,17900.0,13.0053,13.0122,12.9774,12.9983,17900.0
2009-07-17 13:00:00,18.67,18.68,18.65,18.67,8800.0,12.9983,13.0053,12.9844,12.9983,8800.0
2009-07-17 13:10:00,18.66,18.66,18.62,18.66,8400.0,12.9913,12.9913,12.9635,12.9913,8400.0
2009-07-17 13:20:00,18.67,18.69,18.66,18.67,12400.0,12.9983,13.0122,12.9913,12.9983,12400.0
2009-07-17 13:30:00,18.68,18.77,18.67,18.75,29500.0,13.0053,13.0679,12.9983,13.054,29500.0
2009-07-17 13:40:00,18.75,18.75,18.72,18.75,10400.0,13.054,13.054,13.0331,13.054,10400.0
2009-07-17 13:50:00,18.76,18.76,18.72,18.75,18100.0,13.061,13.061,13.0331,13.054,18100.0
2009-07-17 14:00:00,18.73,18.75,18.71,18.71,9000.0,13.0401,13.054,13.0262,13.0262,9000.0
2009-07-17 14:10:00,18.71,18.72,18.67,18.68,8500.0,13.0262,13.0331,12.9983,13.0053,8500.0
2009-07-17 14:20:00,18.68,18.73,18.67,18.72,14600.0,13.0053,13.0401,12.9983,13.0331,14600.0
2009-07-17 14:30:00,18.72,18.73,18.69,18.71,16100.0,13.0331,13.0401,13.0122,13.0262,16100.0
2009-07-17 14:40:00,18.7,18.72,18.67,18.67,11300.0,13.0192,13.0331,12.9983,12.9983,11300.0
2009-07-17 14:50:00,18.66,18.67,18.64,18.64,18800.0,12.9913,12.9983,12.9774,12.9774,18800.0
2009-07-17 15:00:00,18.65,18.68,18.64,18.65,14100.0,12.9844,13.0053,12.9774,12.9844,14100.0
2009-07-17 15:10:00,18.66,18.66,18.6,18.62,18300.0,12.9913,12.9913,12.9496,12.9635,18300.0
2009-07-17 15:20:00,18.63,18.65,18.6,18.63,13500.0,12.9705,12.9844,12.9496,12.9705,13500.0
2009-07-17 15:30:00,18.63,18.63,18.55,18.55,48200.0,12.9705,12.9705,12.9148,12.9148,48200.0
2009-07-17 15:40:00,18.56,18.64,18.55,18.64,45800.0,12.9217,12.9774,12.9148,12.9774,45800.0
2009-07-17 15:50:00,18.64,18.7,18.64,18.68,57800.0,12.9774,13.0192,12.9774,13.0053,57800.0
2009-07-20 09:30:00,18.9,19.06,18.81,18.98,95500.0,13.1584,13.2698,13.0958,13.2141,95500.0
2009-07-20 09:40:00,18.98,19.0,18.81,18.9,72600.0,13.2141,13.2281,13.0958,13.1584,72600.0
2009-07-20 09:50:00,18.9,18.94,18.85,18.9,29900.0,13.1584,13.1863,13.1236,13.1584,29900.0
2009-07-20 10:00:00,18.9,19.11,18.89,18.94,37900.0,13.1584,13.3046,13.1515,13.1863,37900.0
2009-07-20 10:10:00,18.94,19.05,18.86,18.94,34700.0,13.1863,13.2629,13.1306,13.1863,34700.0
2009-07-20 10:20:00,18.94,18.96,18.89,18.94,20200.0,13.1863,13.2002,13.1515,13.1863,20200.0
2009-07-20 10:30:00,18.92,18.92,18.83,18.87,15600.0,13.1724,13.1724,13.1097,13.1375,15600.0
2009-07-20 10:40:00,18.85,18.91,18.79,18.82,16400.0,13.1236,13.1654,13.0819,13.1027,16400.0
2009-07-20 10:50:00,18.82,18.91,18.82,18.9,16500.0,13.1027,13.1654,13.1027,13.1584,16500.0
2009-07-20 11:00:00,18.88,18.94,18.88,18.9,13100.0,13.1445,13.1863,13.1445,13.1584,13100.0
2009-07-20 11:10:00,18.91,18.93,18.9,18.9,7800.0,13.1654,13.1793,13.1584,13.1584,7800.0
2009-07-20 11:20:00,18.91,18.93,18.89,18.92,20900.0,13.1654,13.1793,13.1515,13.1724,20900.0
2009-07-20 11:30:00,18.94,18.94,18.87,18.89,21000.0,13.1863,13.1863,13.1375,13.1515,21000.0
2009-07-20 11:40:00,18.88,18.89,18.86,18.86,12100.0,13.1445,13.1515,13.1306,13.1306,12100.0
2009-07-20 11:50:00,18.86,18.88,18.82,18.87,9900.0,13.1306,13.1445,13.1027,13.1375,9900.0
2009-07-20 12:00:00,18.87,18.93,18.87,18.9,8400.0,13.1375,13.1793,13.1375,13.1584,8400.0
2009-07-20 12:10:00,18.9,18.92,18.9,18.92,8800.0,13.1584,13.1724,13.1584,13.1724,8800.0
2009-07-20 12:20:00,18.92,18.97,18.86,18.97,46900.0,13.1724,13.2072,13.1306,13.2072,46900.0
2009-07-20 12:30:00,18.98,19.05,18.98,19.04,27300.0,13.2141,13.2629,13.2141,13.2559,27300.0
2009-07-20 12:40:00,19.05,19.13,19.03,19.07,39700.0,13.2629,13.3186,13.2489,13.2768,39700.0
2009-07-20 12:50:00,19.07,19.17,19.07,19.12,24300.0,13.2768,13.3464,13.2768,13.3116,24300.0
2009-07-20 13:00:00,19.13,19.15,19.12,19.14,5700.0,13.3186,13.3325,13.3116,13.3255,5700.0
2009-07-20 13:10:00,19.14,19.15,19.08,19.11,24500.0,13.3255,13.3325,13.2838,13.3046,24500.0
2009-07-20 13:20:00,19.11,19.12,19.03,19.03,9100.0,13.3046,13.3116,13.2489,13.2489,9100.0
2009-07-20 13:30:00,19.03,19.08,19.0,19.01,15900.0,13.2489,13.2838,13.2281,13.235,15900.0
2009-07-20 13:40:00,19.02,19.09,19.02,19.08,10400.0,13.242,13.2907,13.242,13.2838,10400.0
2009-07-20 13:50:00,19.06,19.08,19.06,19.07,5100.0,13.2698,13.2838,13.2698,13.2768,5100.0
2009-07-20 14:00:00,19.08,19.09,19.02,19.07,6700.0,13.2838,13.2907,13.242,13.2768,6700.0
2009-07-20 14:10:00,19.08,19.1,19.07,19.09,25600.0,13.2838,13.2977,13.2768,13.2907,25600.0
2009-07-20 14:20:00,19.09,19.09,19.01,19.04,15300.0,13.2907,13.2907,13.235,13.2559,15300.0
2009-07-20 14:30:00,19.04,19.06,19.02,19.02,12700.0,13.2559,13.2698,13.242,13.242,12700.0
2009-07-20 14:40:00,19.02,19.03,18.99,19.02,19100.0,13.242,13.2489,13.2211,13.242,19100.0
2009-07-20 14:50:00,19.04,19.04,19.0,19.03,9100.0,13.2559,13.2559,13.2281,13.2489,9100.0
2009-07-20 15:00:00,19.03,19.09,19.01,19.06,30100.0,13.2489,13.2907,13.235,13.2698,30100.0
2009-07-20 15:10:00,19.06,19.11,19.05,19.08,17000.0,13.2698,13.3046,13.2629,13.2838,17000.0
2009-07-20 15:20:00,19.08,19.12,19.08,19.09,15600.0,13.2838,13.3116,13.2838,13.2907,15600.0
2009-07-20 15:30:00,19.09,19.09,19.04,19.08,36900.0,13.2907,13.2907,13.2559,13.2838,36900.0
2009-07-20 15:40:00,19.09,19.14,19.06,19.1,47400.0,13.2907,13.3255,13.2698,13.2977,47400.0
2009-07-20 15:50:00,19.11,19.16,19.1,19.11,75200.0,13.3046,13.3394,13.2977,13.3046,75200.0
2009-07-21 09:30:00,19.18,19.25,18.88,19.15,51400.0,13.3534,13.4021,13.1445,13.3325,51400.0
2009-07-21 09:40:00,19.13,19.19,19.03,19.08,152900.0,13.3186,13.3603,13.2489,13.2838,152900.0
2009-07-21 09:50:00,19.1,19.1,18.95,19.03,50400.0,13.2977,13.2977,13.1932,13.2489,50400.0
2009-07-21 10:00:00,19.02,19.02,18.75,18.82,49600.0,13.242,13.242,13.054,13.1027,49600.0
2009-07-21 10:10:00,18.81,18.99,18.7,18.93,37800.0,13.0958,13.2211,13.0192,13.1793,37800.0
2009-07-21 10:20:00,18.95,19.0,18.86,18.9,14500.0,13.1932,13.2281,13.1306,13.1584,14500.0
2009-07-21 10:30:00,18.9,18.98,18.89,18.94,31600.0,13.1584,13.2141,13.1515,13.1863,31600.0
2009-07-21 10:40:00,18.93,18.98,18.91,18.94,5900.0,13.1793,13.2141,13.1654,13.1863,5900.0
2009-07-21 10:50:00,18.92,18.93,18.85,18.93,14900.0,13.1724,13.1793,13.1236,13.1793,14900.0
2009-07-21 11:00:00,18.93,18.99,18.91,18.98,13100.0,13.1793,13.2211,13.1654,13.2141,13100.0
2009-07-21 11:10:00,18.99,19.0,18.84,18.86,24900.0,13.2211,13.2281,13.1167,13.1306,24900.0
2009-07-21 11:20:00,18.86,18.87,18.8,18.81,24900.0,13.1306,13.1375,13.0888,13.0958,24900.0
2009-07-21 11:30:00,18.8,18.84,18.76,18.81,12100.0,13.0888,13.1167,13.061,13.0958,12100.0
2009-07-21 11:40:00,18.79,18.8,18.68,18.7,24500.0,13.0819,13.0888,13.0053,13.0192,24500.0
2009-07-21 11:50:00,18.7,18.7,18.6,18.62,16500.0,13.0192,13.0192,12.9496,12.9635,16500.0
2009-07-21 12:00:00,18.62,18.65,18.61,18.64,14300.0,12.9635,12.9844,12.9565,12.9774,14300.0
2009-07-21 12:10:00,18.63,18.66,18.58,18.59,15900.0,12.9705,12.9913,12.9356,12.9426,15900.0
2009-07-21 12:20:00,18.58,18.64,18.56,18.6,19600.0,12.9356,12.9774,12.9217,12.9496,19600.0
2009-07-21 12:30:00,18.59,18.68,18.56,18.67,19600.0,12.9426,13.0053,12.9217,12.9983,19600.0
2009-07-21 12:40:00,18.67,18.67,18.56,18.57,18500.0,12.9983,12.9983,12.9217,12.9287,18500.0
2009-07-21 12:50:00,18.58,18.59,18.48,18.5,28500.0,12.9356,12.9426,12.866,12.8799,28500.0
2009-07-21 13:00:00,18.51,18.53,18.42,18.44,51800.0,12.8869,12.9008,12.8243,12.8382,51800.0
2009-07-21 13:10:00,18.48,18.63,18.48,18.63,21800.0,12.866,12.9705,12.866,12.9705,21800.0
2009-07-21 13:20:00,18.63,18.66,18.57,18.65,19900.0,12.9705,12.9913,12.9287,12.9844,19900.0
2009-07-21 13:30:00,18.66,18.68,18.58,18.62,46500.0,12.9913,13.0053,12.9356,12.9635,46500.0
2009-07-21 13:40:00,18.61,18.66,18.59,18.63,58000.0,12.9565,12.9913,12.9426,12.9705,58000.0
2009-07-21 13:50:00,18.65,18.65,18.55,18.55,38000.0,12.9844,12.9844,12.9148,12.9148,38000.0
2009-07-21 14:00:00,18.55,18.57,18.53,18.55,37700.0,12.9148,12.9287,12.9008,12.9148,37700.0
2009-07-21 14:10:00,18.55,18.61,18.55,18.59,43600.0,12.9148,12.9565,12.9148,12.9426,43600.0
2009-07-21 14:20:00,18.59,18.61,18.56,18.58,29300.0,12.9426,12.9565,12.9217,12.9356,29300.0
2009-07-21 14:30:00,18.58,18.64,18.55,18.62,41900.0,12.9356,12.9774,12.9148,12.9635,41900.0
2009-07-21 14:40:00,18.62,18.68,18.61,18.67,27900.0,12.9635,13.0053,12.9565,12.9983,27900.0
2009-07-21 14:50:00,18.67,18.77,18.67,18.77,26700.0,12.9983,13.0679,12.9983,13.0679,26700.0
2009-07-21 15:00:00,18.76,18.77,18.71,18.76,31100.0,13.061,13.0679,13.0262,13.061,31100.0
2009-07-21 15:10:00,18.77,18.8,18.74,18.78,32100.0,13.0679,13.0888,13.047,13.0749,32100.0
2009-07-21 15:20:00,18.78,18.81,18.75,18.76,30700.0,13.0749,13.0958,13.054,13.061,30700.0
2009-07-21 15:30:00,18.76,18.77,18.74,18.77,32900.0,13.061,13.0679,13.047,13.0679,32900.0
2009-07-21 15:40:00,18.76,18.8,18.75,18.79,48500.0,13.061,13.0888,13.054,13.0819,48500.0
2009-07-21 15:50:00,18.79,18.86,18.79,18.83,82800.0,13.0819,13.1306,13.0819,13.1097,82800.0
2009-07-22 09:30:00,18.69,19.12,18.65,19.08,20200.0,13.0122,13.3116,12.9844,13.2838,20200.0
2009-07-22 09:40:00,19.1,19.14,19.01,19.1,29600.0,13.2977,13.3255,13.235,13.2977,29600.0
2009-07-22 09:50:00,19.1,19.24,19.07,19.21,30800.0,13.2977,13.3951,13.2768,13.3743,30800.0
2009-07-22 10:00:00,19.22,19.25,19.15,19.17,32900.0,13.3812,13.4021,13.3325,13.3464,32900.0
2009-07-22 10:10:00,19.17,19.19,19.03,19.04,25700.0,13.3464,13.3603,13.2489,13.2559,25700.0
2009-07-22 10:20:00,19.04,19.12,19.01,19.01,18400.0,13.2559,13.3116,13.235,13.235,18400.0
2009-07-22 10:30:00,19.02,19.06,18.93,18.93,18500.0,13.242,13.2698,13.1793,13.1793,18500.0
2009-07-22 10:40:00,18.93,18.95,18.88,18.95,21600.0,13.1793,13.1932,13.1445,13.1932,21600.0
2009-07-22 10:50:00,18.97,19.05,18.96,19.05,21600.0,13.2072,13.2629,13.2002,13.2629,21600.0
2009-07-22 11:00:00,19.05,19.12,19.04,19.08,10300.0,13.2629,13.3116,13.2559,13.2838,10300.0
2009-07-22 11:10:00,19.08,19.15,19.07,19.11,7600.0,13.2838,13.3325,13.2768,13.3046,7600.0
2009-07-22 11:20:00,19.13,19.17,19.05,19.08,27100.0,13.3186,13.3464,13.2629,13.2838,27100.0
2009-07-22 11:30:00,19.07,19.12,19.05,19.09,14300.0,13.2768,13.3116,13.2629,13.2907,14300.0
2009-07-22 11:40:00,19.08,19.11,19.04,19.06,10400.0,13.2838,13.3046,13.2559,13.2698,10400.0
2009-07-22 11:50:00,19.06,19.09,19.05,19.08,12300.0,13.2698,13.2907,13.2629,13.2838,12300.0
2009-07-22 12:00:00,19.08,19.09,19.05,19.05,4200.0,13.2838,13.2907,13.2629,13.2629,4200.0
2009-07-22 12:10:00,19.05,19.06,18.97,19.01,20400.0,13.2629,13.2698,13.2072,13.235,20400.0
2009-07-22 12:20:00,19.0,19.1,19.0,19.09,15500.0,13.2281,13.2977,13.2281,13.2907,15500.0
2009-07-22 12:30:00,19.1,19.13,19.08,19.1,21500.0,13.2977,13.3186,13.2838,13.2977,21500.0
2009-07-22 12:40:00,19.1,19.15,19.07,19.14,18900.0,13.2977,13.3325,13.2768,13.3255,18900.0
2009-07-22 12:50:00,19.14,19.17,19.11,19.17,28800.0,13.3255,13.3464,13.3046,13.3464,28800.0
2009-07-22 13:00:00,19.17,19.17,19.13,19.16,23700.0,13.3464,13.3464,13.3186,13.3394,23700.0
2009-07-22 13:10:00,19.15,19.17,19.13,19.14,24800.0,13.3325,13.3464,13.3186,13.3255,24800.0
2009-07-22 13:20:00,19.15,19.17,19.12,19.16,21500.0,13.3325,13.3464,13.3116,13.3394,21500.0
2009-07-22 13:30:00,19.16,19.17,19.13,19.15,23200.0,13.3394,13.3464,13.3186,13.3325,23200.0
2009-07-22 13:40:00,19.14,19.15,19.05,19.13,16000.0,13.3255,13.3325,13.2629,13.3186,16000.0
2009-07-22 13:50:00,19.13,19.17,19.11,19.15,10300.0,13.3186,13.3464,13.3046,13.3325,10300.0
2009-07-22 14:00:00,19.16,19.17,19.05,19.07,24000.0,13.3394,13.3464,13.2629,13.2768,24000.0
2009-07-22 14:10:00,19.07,19.11,19.01,19.09,36100.0,13.2768,13.3046,13.235,13.2907,36100.0
2009-07-22 14:20:00,19.1,19.11,19.06,19.11,10500.0,13.2977,13.3046,13.2698,13.3046,10500.0
2009-07-22 14:30:00,19.11,19.15,19.09,19.1,14200.0,13.3046,13.3325,13.2907,13.2977,14200.0
2009-07-22 14:40:00,19.11,19.14,19.09,19.1,15700.0,13.3046,13.3255,13.2907,13.2977,15700.0
2009-07-22 14:50:00,19.09,19.12,19.08,19.11,9200.0,13.2907,13.3116,13.2838,13.3046,9200.0
2009-07-22 15:00:00,19.11,19.15,19.08,19.08,19400.0,13.3046,13.3325,13.2838,13.2838,19400.0
2009-07-22 15:10:00,19.08,19.09,19.04,19.09,22200.0,13.2838,13.2907,13.2559,13.2907,22200.0
2009-07-22 15:20:00,19.09,19.1,19.02,19.03,24000.0,13.2907,13.2977,13.242,13.2489,24000.0
2009-07-22 15:30:00,19.05,19.08,19.04,19.06,21800.0,13.2629,13.2838,13.2559,13.2698,21800.0
2009-07-22 15:40:00,19.07,19.08,19.0,19.03,59600.0,13.2768,13.2838,13.2281,13.2489,59600.0
2009-07-22 15:50:00,19.02,19.04,18.99,19.02,83800.0,13.242,13.2559,13.2211,13.242,83800.0
2009-07-23 09:30:00,18.91,19.02,18.71,19.0,51400.0,13.1654,13.242,13.0262,13.2281,51400.0
2009-07-23 09:40:00,19.0,19.19,18.97,19.09,52400.0,13.2281,13.3603,13.2072,13.2907,52400.0
2009-07-23 09:50:00,19.07,19.33,19.05,19.33,30600.0,13.2768,13.4578,13.2629,13.4578,30600.0
2009-07-23 10:00:00,19.33,19.6,19.27,19.6,44300.0,13.4578,13.6458,13.416,13.6458,44300.0
2009-07-23 10:10:00,19.6,19.81,19.59,19.59,214000.0,13.6458,13.792,13.6388,13.6388,214000.0
2009-07-23 10:20:00,19.6,19.6,19.47,19.47,21500.0,13.6458,13.6458,13.5553,13.5553,21500.0
2009-07-23 10:30:00,19.47,19.58,19.41,19.53,65100.0,13.5553,13.6319,13.5135,13.597,65100.0
2009-07-23 10:40:00,19.52,19.54,19.42,19.42,34800.0,13.5901,13.604,13.5205,13.5205,34800.0
2009-07-23 10:50:00,19.43,19.47,19.34,19.44,43000.0,13.5274,13.5553,13.4648,13.5344,43000.0
2009-07-23 11:00:00,19.45,19.59,19.44,19.5,105400.0,13.5414,13.6388,13.5344,13.5762,105400.0
2009-07-23 11:10:00,19.5,19.59,19.49,19.59,39100.0,13.5762,13.6388,13.5692,13.6388,39100.0
2009-07-23 11:20:00,19.6,19.62,19.55,19.57,38500.0,13.6458,13.6597,13.611,13.6249,38500.0
2009-07-23 11:30:00,19.57,19.7,19.53,19.66,15300.0,13.6249,13.7154,13.597,13.6876,15300.0
2009-07-23 11:40:00,19.69,19.8,19.68,19.79,31300.0,13.7084,13.785,13.7015,13.7781,31300.0
2009-07-23 11:50:00,19.79,19.79,19.67,19.67,33300.0,13.7781,13.7781,13.6945,13.6945,33300.0
2009-07-23 12:00:00,19.68,19.69,19.61,19.64,38700.0,13.7015,13.7084,13.6527,13.6736,38700.0
2009-07-23 12:10:00,19.63,19.68,19.56,19.68,70200.0,13.6667,13.7015,13.6179,13.7015,70200.0
2009-07-23 12:20:00,19.68,19.7,19.64,19.67,51600.0,13.7015,13.7154,13.6736,13.6945,51600.0
2009-07-23 12:30:00,19.67,19.7,19.66,19.69,24500.0,13.6945,13.7154,13.6876,13.7084,24500.0
2009-07-23 12:40:00,19.69,19.7,19.62,19.64,65400.0,13.7084,13.7154,13.6597,13.6736,65400.0
2009-07-23 12:50:00,19.64,19.64,19.57,19.6,146400.0,13.6736,13.6736,13.6249,13.6458,146400.0
2009-07-23 13:00:00,19.6,19.62,19.57,19.61,117000.0,13.6458,13.6597,13.6249,13.6527,117000.0
2009-07-23 13:10:00,19.62,19.71,19.62,19.7,38600.0,13.6597,13.7224,13.6597,13.7154,38600.0
2009-07-23 13:20:00,19.7,19.8,19.69,19.79,48400.0,13.7154,13.785,13.7084,13.7781,48400.0
2009-07-23 13:30:00,19.79,19.91,19.77,19.88,45400.0,13.7781,13.8616,13.7641,13.8407,45400.0
2009-07-23 13:40:00,19.87,19.87,19.8,19.8,28200.0,13.8338,13.8338,13.785,13.785,28200.0
2009-07-23 13:50:00,19.81,19.83,19.75,19.75,40400.0,13.792,13.8059,13.7502,13.7502,40400.0
2009-07-23 14:00:00,19.75,19.78,19.75,19.76,43000.0,13.7502,13.7711,13.7502,13.7572,43000.0
2009-07-23 14:10:00,19.76,19.8,19.75,19.78,49800.0,13.7572,13.785,13.7502,13.7711,49800.0
2009-07-23 14:20:00,19.79,19.81,19.75,19.78,78900.0,13.7781,13.792,13.7502,13.7711,78900.0
2009-07-23 14:30:00,19.77,19.8,19.72,19.73,65500.0,13.7641,13.785,13.7293,13.7363,65500.0
2009-07-23 14:40:00,19.73,19.81,19.73,19.79,58100.0,13.7363,13.792,13.7363,13.7781,58100.0
2009-07-23 14:50:00,19.79,19.85,19.75,19.82,93200.0,13.7781,13.8198,13.7502,13.799,93200.0
2009-07-23 15:00:00,19.82,19.84,19.78,19.78,94800.0,13.799,13.8129,13.7711,13.7711,94800.0
2009-07-23 15:10:00,19.78,19.84,19.73,19.75,111400.0,13.7711,13.8129,13.7363,13.7502,111400.0
2009-07-23 15:20:00,19.75,19.8,19.72,19.78,76700.0,13.7502,13.785,13.7293,13.7711,76700.0
2009-07-23 15:30:00,19.78,19.79,19.7,19.71,76800.0,13.7711,13.7781,13.7154,13.7224,76800.0
2009-07-23 15:40:00,19.71,19.74,19.61,19.62,114600.0,13.7224,13.7433,13.6527,13.6597,114600.0
2009-07-23 15:50:00,19.61,19.66,19.6,19.65,160600.0,13.6527,13.6876,13.6458,13.6806,160600.0
2009-07-24 09:30:00,19.64,19.64,19.34,19.59,19000.0,13.6736,13.6736,13.4648,13.6388,19000.0
2009-07-24 09:40:00,19.59,19.88,19.59,19.77,19100.0,13.6388,13.8407,13.6388,13.7641,19100.0
2009-07-24 09:50:00,19.75,19.76,19.46,19.46,26600.0,13.7502,13.7572,13.5483,13.5483,26600.0
2009-07-24 10:00:00,19.47,19.6,19.36,19.45,24300.0,13.5553,13.6458,13.4787,13.5414,24300.0
2009-07-24 10:10:00,19.44,19.48,19.39,19.43,18700.0,13.5344,13.5622,13.4996,13.5274,18700.0
2009-07-24 10:20:00,19.43,19.59,19.39,19.59,14800.0,13.5274,13.6388,13.4996,13.6388,14800.0
2009-07-24 10:30:00,19.59,19.63,19.47,19.48,16600.0,13.6388,13.6667,13.5553,13.5622,16600.0
2009-07-24 10:40:00,19.48,19.53,19.44,19.51,10700.0,13.5622,13.597,13.5344,13.5831,10700.0
2009-07-24 10:50:00,19.48,19.5,19.38,19.48,13700.0,13.5622,13.5762,13.4926,13.5622,13700.0
2009-07-24 11:00:00,19.48,19.48,19.4,19.42,16700.0,13.5622,13.5622,13.5065,13.5205,16700.0
2009-07-24 11:10:00,19.41,19.56,19.4,19.55,22300.0,13.5135,13.6179,13.5065,13.611,22300.0
2009-07-24 11:20:00,19.56,19.63,19.56,19.61,10400.0,13.6179,13.6667,13.6179,13.6527,10400.0
2009-07-24 11:30:00,19.61,19.69,19.61,19.69,19600.0,13.6527,13.7084,13.6527,13.7084,19600.0
2009-07-24 11:40:00,19.69,19.72,19.63,19.72,26200.0,13.7084,13.7293,13.6667,13.7293,26200.0
2009-07-24 11:50:00,19.72,19.87,19.69,19.85,63000.0,13.7293,13.8338,13.7084,13.8198,63000.0
2009-07-24 12:00:00,19.85,19.9,19.82,19.87,37800.0,13.8198,13.8546,13.799,13.8338,37800.0
2009-07-24 12:10:00,19.87,19.92,19.86,19.9,21900.0,13.8338,13.8686,13.8268,13.8546,21900.0
2009-07-24 12:20:00,19.88,19.9,19.82,19.87,18100.0,13.8407,13.8546,13.799,13.8338,18100.0
2009-07-24 12:30:00,19.87,19.88,19.84,19.88,12300.0,13.8338,13.8407,13.8129,13.8407,12300.0
2009-07-24 12:40:00,19.88,20.0,19.88,20.0,35900.0,13.8407,13.9243,13.8407,13.9243,35900.0
2009-07-24 12:50:00,20.0,20.0,19.98,20.0,83300.0,13.9243,13.9243,13.9103,13.9243,83300.0
2009-07-24 13:00:00,20.0,20.03,19.96,19.99,40100.0,13.9243,13.9452,13.8964,13.9173,40100.0
2009-07-24 13:10:00,19.99,20.0,19.96,19.99,19000.0,13.9173,13.9243,13.8964,13.9173,19000.0
2009-07-24 13:20:00,19.99,20.02,19.96,20.0,12900.0,13.9173,13.9382,13.8964,13.9243,12900.0
2009-07-24 13:30:00,20.0,20.13,20.0,20.13,57300.0,13.9243,14.0148,13.9243,14.0148,57300.0
2009-07-24 13:40:00,20.13,20.16,20.08,20.09,27200.0,14.0148,14.0357,13.98,13.9869,27200.0
2009-07-24 13:50:00,20.09,20.11,20.02,20.03,47500.0,13.9869,14.0009,13.9382,13.9452,47500.0
2009-07-24 14:00:00,20.04,20.13,20.03,20.07,41500.0,13.9521,14.0148,13.9452,13.973,41500.0
2009-07-24 14:10:00,20.06,20.09,20.04,20.04,10600.0,13.966,13.9869,13.9521,13.9521,10600.0
2009-07-24 14:20:00,20.03,20.03,19.95,19.96,11600.0,13.9452,13.9452,13.8895,13.8964,11600.0
2009-07-24 14:30:00,19.96,19.99,19.95,19.98,20600.0,13.8964,13.9173,13.8895,13.9103,20600.0
2009-07-24 14:40:00,19.99,20.0,19.96,19.99,13600.0,13.9173,13.9243,13.8964,13.9173,13600.0
2009-07-24 14:50:00,19.99,19.99,19.92,19.94,11300.0,13.9173,13.9173,13.8686,13.8825,11300.0
2009-07-24 15:00:00,19.94,19.98,19.92,19.98,13800.0,13.8825,13.9103,13.8686,13.9103,13800.0
2009-07-24 15:10:00,19.97,19.98,19.93,19.93,11400.0,13.9034,13.9103,13.8755,13.8755,11400.0
2009-07-24 15:20:00,19.93,20.0,19.93,19.99,31600.0,13.8755,13.9243,13.8755,13.9173,31600.0
2009-07-24 15:30:00,19.99,19.99,19.92,19.96,29900.0,13.9173,13.9173,13.8686,13.8964,29900.0
2009-07-24 15:40:00,19.96,20.0,19.95,20.0,55200.0,13.8964,13.9243,13.8895,13.9243,55200.0
2009-07-24 15:50:00,20.01,20.04,19.98,20.03,75800.0,13.9312,13.9521,13.9103,13.9452,75800.0
2009-07-27 09:30:00,19.91,20.12,19.86,20.07,72400.0,13.8616,14.0078,13.8268,13.973,72400.0
2009-07-27 09:40:00,20.09,20.19,19.9,19.9,56000.0,13.9869,14.0565,13.8546,13.8546,56000.0
2009-07-27 09:50:00,19.93,19.93,19.71,19.77,26300.0,13.8755,13.8755,13.7224,13.7641,26300.0
2009-07-27 10:00:00,19.79,19.91,19.77,19.87,41100.0,13.7781,13.8616,13.7641,13.8338,41100.0
2009-07-27 10:10:00,19.87,19.89,19.66,19.7,23900.0,13.8338,13.8477,13.6876,13.7154,23900.0
2009-07-27 10:20:00,19.7,19.7,19.65,19.68,14100.0,13.7154,13.7154,13.6806,13.7015,14100.0
2009-07-27 10:30:00,19.66,19.68,19.62,19.68,51800.0,13.6876,13.7015,13.6597,13.7015,51800.0
2009-07-27 10:40:00,19.67,19.74,19.64,19.72,14100.0,13.6945,13.7433,13.6736,13.7293,14100.0
2009-07-27 10:50:00,19.72,19.72,19.64,19.69,13600.0,13.7293,13.7293,13.6736,13.7084,13600.0
2009-07-27 11:00:00,19.69,19.82,19.69,19.78,19800.0,13.7084,13.799,13.7084,13.7711,19800.0
2009-07-27 11:10:00,19.78,19.9,19.78,19.84,23600.0,13.7711,13.8546,13.7711,13.8129,23600.0
2009-07-27 11:20:00,19.84,19.91,19.84,19.91,14200.0,13.8129,13.8616,13.8129,13.8616,14200.0
2009-07-27 11:30:00,19.91,19.91,19.81,19.81,26600.0,13.8616,13.8616,13.792,13.792,26600.0
2009-07-27 11:40:00,19.81,19.83,19.78,19.83,6500.0,13.792,13.8059,13.7711,13.8059,6500.0
2009-07-27 11:50:00,19.84,19.85,19.84,19.85,4000.0,13.8129,13.8198,13.8129,13.8198,4000.0
2009-07-27 12:00:00,19.85,19.86,19.8,19.8,5700.0,13.8198,13.8268,13.785,13.785,5700.0
2009-07-27 12:10:00,19.79,19.87,19.79,19.87,6400.0,13.7781,13.8338,13.7781,13.8338,6400.0
2009-07-27 12:20:00,19.87,19.88,19.83,19.84,6900.0,13.8338,13.8407,13.8059,13.8129,6900.0
2009-07-27 12:30:00,19.83,19.83,19.79,19.8,4600.0,13.8059,13.8059,13.7781,13.785,4600.0
2009-07-27 12:40:00,19.8,19.81,19.75,19.77,7500.0,13.785,13.792,13.7502,13.7641,7500.0
2009-07-27 12:50:00,19.77,19.81,19.76,19.79,17900.0,13.7641,13.792,13.7572,13.7781,17900.0
2009-07-27 13:00:00,19.8,19.84,19.79,19.82,13600.0,13.785,13.8129,13.7781,13.799,13600.0
2009-07-27 13:10:00,19.81,19.81,19.73,19.78,25600.0,13.792,13.792,13.7363,13.7711,25600.0
2009-07-27 13:20:00,19.78,19.78,19.74,19.75,8700.0,13.7711,13.7711,13.7433,13.7502,8700.0
2009-07-27 13:30:00,19.74,19.75,19.72,19.73,6800.0,13.7433,13.7502,13.7293,13.7363,6800.0
2009-07-27 13:40:00,19.74,19.82,19.74,19.82,19400.0,13.7433,13.799,13.7433,13.799,19400.0
2009-07-27 13:50:00,19.82,19.87,19.81,19.86,17800.0,13.799,13.8338,13.792,13.8268,17800.0
2009-07-27 14:00:00,19.87,19.91,19.86,19.9,16600.0,13.8338,13.8616,13.8268,13.8546,16600.0
2009-07-27 14:10:00,19.91,19.95,19.88,19.94,16000.0,13.8616,13.8895,13.8407,13.8825,16000.0
2009-07-27 14:20:00,19.94,19.98,19.94,19.97,18400.0,13.8825,13.9103,13.8825,13.9034,18400.0
2009-07-27 14:30:00,19.97,19.99,19.95,19.97,10200.0,13.9034,13.9173,13.8895,13.9034,10200.0
2009-07-27 14:40:00,19.97,20.02,19.96,19.98,31000.0,13.9034,13.9382,13.8964,13.9103,31000.0
2009-07-27 14:50:00,19.98,20.0,19.93,19.95,17000.0,13.9103,13.9243,13.8755,13.8895,17000.0
2009-07-27 15:00:00,19.94,19.96,19.89,19.9,19400.0,13.8825,13.8964,13.8477,13.8546,19400.0
2009-07-27 15:10:00,19.91,19.96,19.87,19.87,30800.0,13.8616,13.8964,13.8338,13.8338,30800.0
2009-07-27 15:20:00,19.87,19.9,19.83,19.89,25600.0,13.8338,13.8546,13.8059,13.8477,25600.0
2009-07-27 15:30:00,19.89,19.9,19.84,19.88,30500.0,13.8477,13.8546,13.8129,13.8407,30500.0
2009-07-27 15:40:00,19.88,19.91,19.85,19.87,35900.0,13.8407,13.8616,13.8198,13.8338,35900.0
2009-07-27 15:50:00,19.87,19.96,19.87,19.94,66400.0,13.8338,13.8964,13.8338,13.8825,66400.0
2009-07-28 09:30:00,19.7,19.87,19.61,19.87,21600.0,13.7154,13.8338,13.6527,13.8338,21600.0
2009-07-28 09:40:00,19.87,19.95,19.87,19.89,19000.0,13.8338,13.8895,13.8338,13.8477,19000.0
2009-07-28 09:50:00,19.88,19.89,19.77,19.86,21500.0,13.8407,13.8477,13.7641,13.8268,21500.0
2009-07-28 10:00:00,19.84,19.84,19.6,19.64,32100.0,13.8129,13.8129,13.6458,13.6736,32100.0
2009-07-28 10:10:00,19.65,19.68,19.52,19.61,34500.0,13.6806,13.7015,13.5901,13.6527,34500.0
2009-07-28 10:20:00,19.6,19.73,19.58,19.71,30400.0,13.6458,13.7363,13.6319,13.7224,30400.0
2009-07-28 10:30:00,19.72,19.74,19.63,19.66,24500.0,13.7293,13.7433,13.6667,13.6876,24500.0
2009-07-28 10:40:00,19.66,19.74,19.63,19.74,23300.0,13.6876,13.7433,13.6667,13.7433,23300.0
2009-07-28 10:50:00,19.73,19.82,19.72,19.81,50100.0,13.7363,13.799,13.7293,13.792,50100.0
2009-07-28 11:00:00,19.83,19.83,19.72,19.76,28500.0,13.8059,13.8059,13.7293,13.7572,28500.0
2009-07-28 11:10:00,19.75,19.78,19.73,19.76,39300.0,13.7502,13.7711,13.7363,13.7572,39300.0
2009-07-28 11:20:00,19.77,19.77,19.68,19.71,35200.0,13.7641,13.7641,13.7015,13.7224,35200.0
2009-07-28 11:30:00,19.7,19.71,19.53,19.57,29600.0,13.7154,13.7224,13.597,13.6249,29600.0
2009-07-28 11:40:00,19.58,19.62,19.58,19.61,14500.0,13.6319,13.6597,13.6319,13.6527,14500.0
2009-07-28 11:50:00,19.62,19.68,19.6,19.6,15600.0,13.6597,13.7015,13.6458,13.6458,15600.0
2009-07-28 12:00:00,19.62,19.65,19.58,19.65,11100.0,13.6597,13.6806,13.6319,13.6806,11100.0
2009-07-28 12:10:00,19.67,19.67,19.6,19.61,10500.0,13.6945,13.6945,13.6458,13.6527,10500.0
2009-07-28 12:20:00,19.6,19.61,19.56,19.59,10100.0,13.6458,13.6527,13.6179,13.6388,10100.0
2009-07-28 12:30:00,19.58,19.6,19.58,19.59,3400.0,13.6319,13.6458,13.6319,13.6388,3400.0
2009-07-28 12:40:00,19.59,19.61,19.59,19.6,20500.0,13.6388,13.6527,13.6388,13.6458,20500.0
2009-07-28 12:50:00,19.6,19.62,19.58,19.62,12600.0,13.6458,13.6597,13.6319,13.6597,12600.0
2009-07-28 13:00:00,19.61,19.61,19.56,19.6,16000.0,13.6527,13.6527,13.6179,13.6458,16000.0
2009-07-28 13:10:00,19.6,19.64,19.59,19.64,23500.0,13.6458,13.6736,13.6388,13.6736,23500.0
2009-07-28 13:20:00,19.64,19.67,19.61,19.67,22900.0,13.6736,13.6945,13.6527,13.6945,22900.0
2009-07-28 13:30:00,19.67,19.75,19.66,19.74,19200.0,13.6945,13.7502,13.6876,13.7433,19200.0
2009-07-28 13:40:00,19.74,19.75,19.72,19.72,18900.0,13.7433,13.7502,13.7293,13.7293,18900.0
2009-07-28 13:50:00,19.73,19.76,19.71,19.73,65100.0,13.7363,13.7572,13.7224,13.7363,65100.0
2009-07-28 14:00:00,19.73,19.73,19.69,19.73,28500.0,13.7363,13.7363,13.7084,13.7363,28500.0
2009-07-28 14:10:00,19.75,19.77,19.73,19.75,12900.0,13.7502,13.7641,13.7363,13.7502,12900.0
2009-07-28 14:20:00,19.74,19.81,19.74,19.81,15400.0,13.7433,13.792,13.7433,13.792,15400.0
2009-07-28 14:30:00,19.8,19.91,19.8,19.87,31300.0,13.785,13.8616,13.785,13.8338,31300.0
2009-07-28 14:40:00,19.86,19.88,19.8,19.84,19000.0,13.8268,13.8407,13.785,13.8129,19000.0
2009-07-28 14:50:00,19.84,19.85,19.78,19.83,21600.0,13.8129,13.8198,13.7711,13.8059,21600.0
2009-07-28 15:00:00,19.83,19.84,19.79,19.81,12700.0,13.8059,13.8129,13.7781,13.792,12700.0
2009-07-28 15:10:00,19.81,19.86,19.79,19.8,30800.0,13.792,13.8268,13.7781,13.785,30800.0
2009-07-28 15:20:00,19.8,19.82,19.75,19.8,53700.0,13.785,13.799,13.7502,13.785,53700.0
2009-07-28 15:30:00,19.78,19.84,19.77,19.81,23300.0,13.7711,13.8129,13.7641,13.792,23300.0
2009-07-28 15:40:00,19.81,19.95,19.8,19.92,45100.0,13.792,13.8895,13.785,13.8686,45100.0
2009-07-28 15:50:00,19.92,19.92,19.85,19.89,53600.0,13.8686,13.8686,13.8198,13.8477,53600.0
2009-07-29 09:30:00,19.77,19.88,19.49,19.63,22600.0,13.7641,13.8407,13.5692,13.6667,22600.0
2009-07-29 09:40:00,19.63,19.85,19.62,19.81,21900.0,13.6667,13.8198,13.6597,13.792,21900.0
2009-07-29 09:50:00,19.82,19.9,19.71,19.9,14000.0,13.799,13.8546,13.7224,13.8546,14000.0
2009-07-29 10:00:00,19.94,20.23,19.92,20.15,50700.0,13.8825,14.0844,13.8686,14.0287,50700.0
2009-07-29 10:10:00,20.12,20.12,19.9,19.9,22000.0,14.0078,14.0078,13.8546,13.8546,22000.0
2009-07-29 10:20:00,19.88,20.01,19.85,19.99,21100.0,13.8407,13.9312,13.8198,13.9173,21100.0
2009-07-29 10:30:00,19.97,19.98,19.9,19.97,14700.0,13.9034,13.9103,13.8546,13.9034,14700.0
2009-07-29 10:40:00,19.96,20.01,19.94,19.96,28800.0,13.8964,13.9312,13.8825,13.8964,28800.0
2009-07-29 10:50:00,19.93,20.06,19.93,20.0,27000.0,13.8755,13.966,13.8755,13.9243,27000.0
2009-07-29 11:00:00,20.0,20.04,19.92,20.0,20300.0,13.9243,13.9521,13.8686,13.9243,20300.0
2009-07-29 11:10:00,20.0,20.01,19.93,19.96,54600.0,13.9243,13.9312,13.8755,13.8964,54600.0
2009-07-29 11:20:00,19.97,19.99,19.7,19.7,34400.0,13.9034,13.9173,13.7154,13.7154,34400.0
2009-07-29 11:30:00,19.7,19.7,19.57,19.63,23500.0,13.7154,13.7154,13.6249,13.6667,23500.0
2009-07-29 11:40:00,19.62,19.67,19.57,19.66,15900.0,13.6597,13.6945,13.6249,13.6876,15900.0
2009-07-29 11:50:00,19.65,19.73,19.63,19.72,16000.0,13.6806,13.7363,13.6667,13.7293,16000.0
2009-07-29 12:00:00,19.73,19.75,19.68,19.69,9700.0,13.7363,13.7502,13.7015,13.7084,9700.0
2009-07-29 12:10:00,19.68,19.69,19.67,19.67,7100.0,13.7015,13.7084,13.6945,13.6945,7100.0
2009-07-29 12:20:00,19.67,19.68,19.66,19.67,7800.0,13.6945,13.7015,13.6876,13.6945,7800.0
2009-07-29 12:30:00,19.67,19.67,19.64,19.65,12900.0,13.6945,13.6945,13.6736,13.6806,12900.0
2009-07-29 12:40:00,19.65,19.66,19.63,19.65,12600.0,13.6806,13.6876,13.6667,13.6806,12600.0
2009-07-29 12:50:00,19.64,19.65,19.61,19.61,7700.0,13.6736,13.6806,13.6527,13.6527,7700.0
2009-07-29 13:00:00,19.61,19.62,19.51,19.53,28200.0,13.6527,13.6597,13.5831,13.597,28200.0
2009-07-29 13:10:00,19.53,19.58,19.51,19.56,18000.0,13.597,13.6319,13.5831,13.6179,18000.0
2009-07-29 13:20:00,19.57,19.57,19.51,19.52,13700.0,13.6249,13.6249,13.5831,13.5901,13700.0
2009-07-29 13:30:00,19.51,19.54,19.5,19.54,10300.0,13.5831,13.604,13.5762,13.604,10300.0
2009-07-29 13:40:00,19.54,19.64,19.54,19.62,13800.0,13.604,13.6736,13.604,13.6597,13800.0
2009-07-29 13:50:00,19.62,19.63,19.6,19.62,7100.0,13.6597,13.6667,13.6458,13.6597,7100.0
2009-07-29 14:00:00,19.61,19.66,19.59,19.64,14000.0,13.6527,13.6876,13.6388,13.6736,14000.0
2009-07-29 14:10:00,19.64,19.64,19.6,19.61,10000.0,13.6736,13.6736,13.6458,13.6527,10000.0
2009-07-29 14:20:00,19.61,19.68,19.57,19.68,9600.0,13.6527,13.7015,13.6249,13.7015,9600.0
2009-07-29 14:30:00,19.67,19.68,19.6,19.6,11200.0,13.6945,13.7015,13.6458,13.6458,11200.0
2009-07-29 14:40:00,19.6,19.62,19.52,19.52,14800.0,13.6458,13.6597,13.5901,13.5901,14800.0
2009-07-29 14:50:00,19.52,19.55,19.49,19.49,18000.0,13.5901,13.611,13.5692,13.5692,18000.0
2009-07-29 15:00:00,19.48,19.53,19.47,19.52,15600.0,13.5622,13.597,13.5553,13.5901,15600.0
2009-07-29 15:10:00,19.52,19.65,19.51,19.62,29200.0,13.5901,13.6806,13.5831,13.6597,29200.0
2009-07-29 15:20:00,19.61,19.65,19.6,19.63,20000.0,13.6527,13.6806,13.6458,13.6667,20000.0
2009-07-29 15:30:00,19.63,19.69,19.62,19.67,63200.0,13.6667,13.7084,13.6597,13.6945,63200.0
2009-07-29 15:40:00,19.67,19.68,19.58,19.6,75900.0,13.6945,13.7015,13.6319,13.6458,75900.0
2009-07-29 15:50:00,19.6,19.61,19.55,19.58,116800.0,13.6458,13.6527,13.611,13.6319,116800.0
2009-07-30 09:30:00,19.84,20.14,19.76,20.12,35400.0,13.8129,14.0217,13.7572,14.0078,35400.0
2009-07-30 09:40:00,20.1,20.23,20.08,20.23,41400.0,13.9939,14.0844,13.98,14.0844,41400.0
2009-07-30 09:50:00,20.23,20.34,20.2,20.3,43800.0,14.0844,14.161,14.0635,14.1331,43800.0
2009-07-30 10:00:00,20.34,20.4,20.25,20.34,35900.0,14.161,14.2028,14.0983,14.161,35900.0
2009-07-30 10:10:00,20.34,20.34,20.19,20.23,28400.0,14.161,14.161,14.0565,14.0844,28400.0
2009-07-30 10:20:00,20.24,20.32,20.2,20.29,56300.0,14.0914,14.1471,14.0635,14.1262,56300.0
2009-07-30 10:30:00,20.3,20.43,20.29,20.43,67700.0,14.1331,14.2236,14.1262,14.2236,67700.0
2009-07-30 10:40:00,20.43,20.59,20.39,20.52,32900.0,14.2236,14.335,14.1958,14.2863,32900.0
2009-07-30 10:50:00,20.5,20.55,20.47,20.5,20700.0,14.2724,14.3072,14.2515,14.2724,20700.0
2009-07-30 11:00:00,20.51,20.52,20.35,20.35,39600.0,14.2793,14.2863,14.1679,14.1679,39600.0
2009-07-30 11:10:00,20.35,20.42,20.32,20.39,52000.0,14.1679,14.2167,14.1471,14.1958,52000.0
2009-07-30 11:20:00,20.4,20.4,20.35,20.35,9700.0,14.2028,14.2028,14.1679,14.1679,9700.0
2009-07-30 11:30:00,20.36,20.36,20.33,20.35,4500.0,14.1749,14.1749,14.154,14.1679,4500.0
2009-07-30 11:40:00,20.35,20.35,20.25,20.25,17200.0,14.1679,14.1679,14.0983,14.0983,17200.0
2009-07-30 11:50:00,20.24,20.24,20.02,20.04,29900.0,14.0914,14.0914,13.9382,13.9521,29900.0
2009-07-30 12:00:00,20.04,20.1,19.99,20.04,81700.0,13.9521,13.9939,13.9173,13.9521,81700.0
2009-07-30 12:10:00,20.06,20.1,20.06,20.1,19500.0,13.966,13.9939,13.966,13.9939,19500.0
2009-07-30 12:20:00,20.1,20.13,20.08,20.08,7500.0,13.9939,14.0148,13.98,13.98,7500.0
2009-07-30 12:30:00,20.1,20.15,20.08,20.08,13400.0,13.9939,14.0287,13.98,13.98,13400.0
2009-07-30 12:40:00,20.09,20.12,20.07,20.1,9700.0,13.9869,14.0078,13.973,13.9939,9700.0
2009-07-30 12:50:00,20.1,20.12,20.08,20.12,27500.0,13.9939,14.0078,13.98,14.0078,27500.0
2009-07-30 13:00:00,20.13,20.24,20.12,20.22,17900.0,14.0148,14.0914,14.0078,14.0774,17900.0
2009-07-30 13:10:00,20.21,20.22,20.19,20.2,10100.0,14.0705,14.0774,14.0565,14.0635,10100.0
2009-07-30 13:20:00,20.2,20.2,20.16,20.16,7700.0,14.0635,14.0635,14.0357,14.0357,7700.0
2009-07-30 13:30:00,20.15,20.22,20.14,20.2,23100.0,14.0287,14.0774,14.0217,14.0635,23100.0
2009-07-30 13:40:00,20.21,20.26,20.17,20.17,13900.0,14.0705,14.1053,14.0426,14.0426,13900.0
2009-07-30 13:50:00,20.18,20.31,20.18,20.22,50900.0,14.0496,14.1401,14.0496,14.0774,50900.0
2009-07-30 14:00:00,20.22,20.22,20.17,20.18,12900.0,14.0774,14.0774,14.0426,14.0496,12900.0
2009-07-30 14:10:00,20.18,20.18,20.12,20.14,8500.0,14.0496,14.0496,14.0078,14.0217,8500.0
2009-07-30 14:20:00,20.14,20.2,20.13,20.2,8300.0,14.0217,14.0635,14.0148,14.0635,8300.0
2009-07-30 14:30:00,20.21,20.22,20.2,20.21,7500.0,14.0705,14.0774,14.0635,14.0705,7500.0
2009-07-30 14:40:00,20.22,20.25,20.21,20.22,7700.0,14.0774,14.0983,14.0705,14.0774,7700.0
2009-07-30 14:50:00,20.22,20.25,20.2,20.24,5200.0,14.0774,14.0983,14.0635,14.0914,5200.0
2009-07-30 15:00:00,20.24,20.26,20.23,20.26,12500.0,14.0914,14.1053,14.0844,14.1053,12500.0
2009-07-30 15:10:00,20.25,20.27,20.24,20.26,17800.0,14.0983,14.1122,14.0914,14.1053,17800.0
2009-07-30 15:20:00,20.27,20.29,20.21,20.22,16700.0,14.1122,14.1262,14.0705,14.0774,16700.0
2009-07-30 15:30:00,20.22,20.22,20.05,20.08,29900.0,14.0774,14.0774,13.9591,13.98,29900.0
2009-07-30 15:40:00,20.07,20.09,19.98,20.03,101300.0,13.973,13.9869,13.9103,13.9452,101300.0
2009-07-30 15:50:00,20.04,20.09,19.97,20.03,78500.0,13.9521,13.9869,13.9034,13.9452,78500.0
2009-07-31 09:30:00,20.03,20.08,19.69,19.93,42000.0,13.9452,13.98,13.7084,13.8755,42000.0
2009-07-31 09:40:00,19.92,20.18,19.92,20.07,21000.0,13.8686,14.0496,13.8686,13.973,21000.0
2009-07-31 09:50:00,20.06,20.06,19.9,19.96,29200.0,13.966,13.966,13.8546,13.8964,29200.0
2009-07-31 10:00:00,19.95,19.95,19.82,19.84,27100.0,13.8895,13.8895,13.799,13.8129,27100.0
2009-07-31 10:10:00,19.85,20.0,19.85,19.98,20300.0,13.8198,13.9243,13.8198,13.9103,20300.0
2009-07-31 10:20:00,19.99,20.03,19.98,19.98,11900.0,13.9173,13.9452,13.9103,13.9103,11900.0
2009-07-31 10:30:00,19.96,20.0,19.95,19.96,7000.0,13.8964,13.9243,13.8895,13.8964,7000.0
2009-07-31 10:40:00,19.97,20.03,19.94,20.0,6300.0,13.9034,13.9452,13.8825,13.9243,6300.0
2009-07-31 10:50:00,20.01,20.06,19.98,20.03,14200.0,13.9312,13.966,13.9103,13.9452,14200.0
2009-07-31 11:00:00,20.03,20.06,20.01,20.05,8100.0,13.9452,13.966,13.9312,13.9591,8100.0
2009-07-31 11:10:00,20.06,20.06,20.03,20.03,6100.0,13.966,13.966,13.9452,13.9452,6100.0
2009-07-31 11:20:00,20.03,20.03,19.99,20.0,20900.0,13.9452,13.9452,13.9173,13.9243,20900.0
2009-07-31 11:30:00,20.0,20.06,19.99,20.03,20500.0,13.9243,13.966,13.9173,13.9452,20500.0
2009-07-31 11:40:00,20.03,20.05,19.98,19.98,6700.0,13.9452,13.9591,13.9103,13.9103,6700.0
2009-07-31 11:50:00,19.99,20.04,19.99,20.03,7200.0,13.9173,13.9521,13.9173,13.9452,7200.0
2009-07-31 12:00:00,20.04,20.05,19.99,20.01,3900.0,13.9521,13.9591,13.9173,13.9312,3900.0
2009-07-31 12:10:00,20.03,20.05,20.01,20.04,3700.0,13.9452,13.9591,13.9312,13.9521,3700.0
2009-07-31 12:20:00,20.04,20.05,19.98,19.98,18900.0,13.9521,13.9591,13.9103,13.9103,18900.0
2009-07-31 12:30:00,19.98,19.99,19.96,19.97,29000.0,13.9103,13.9173,13.8964,13.9034,29000.0
2009-07-31 12:40:00,19.98,19.98,19.94,19.95,4700.0,13.9103,13.9103,13.8825,13.8895,4700.0
2009-07-31 12:50:00,19.96,19.98,19.95,19.98,5400.0,13.8964,13.9103,13.8895,13.9103,5400.0
2009-07-31 13:00:00,19.98,19.98,19.94,19.94,7500.0,13.9103,13.9103,13.8825,13.8825,7500.0
2009-07-31 13:10:00,19.94,19.98,19.93,19.93,22000.0,13.8825,13.9103,13.8755,13.8755,22000.0
2009-07-31 13:20:00,19.94,19.98,19.94,19.98,11300.0,13.8825,13.9103,13.8825,13.9103,11300.0
2009-07-31 13:30:00,19.99,19.99,19.95,19.96,13600.0,13.9173,13.9173,13.8895,13.8964,13600.0
2009-07-31 13:40:00,19.96,20.0,19.96,19.98,11000.0,13.8964,13.9243,13.8964,13.9103,11000.0
2009-07-31 13:50:00,19.98,19.99,19.97,19.97,6500.0,13.9103,13.9173,13.9034,13.9034,6500.0
2009-07-31 14:00:00,19.98,19.99,19.93,19.94,78600.0,13.9103,13.9173,13.8755,13.8825,78600.0
2009-07-31 14:10:00,19.95,20.0,19.93,19.97,22600.0,13.8895,13.9243,13.8755,13.9034,22600.0
2009-07-31 14:20:00,19.97,20.04,19.97,19.99,14300.0,13.9034,13.9521,13.9034,13.9173,14300.0
2009-07-31 14:30:00,19.99,20.03,19.95,19.95,16100.0,13.9173,13.9452,13.8895,13.8895,16100.0
2009-07-31 14:40:00,19.96,19.98,19.95,19.96,15800.0,13.8964,13.9103,13.8895,13.8964,15800.0
2009-07-31 14:50:00,19.97,19.97,19.92,19.95,73800.0,13.9034,13.9034,13.8686,13.8895,73800.0
2009-07-31 15:00:00,19.95,19.95,19.94,19.94,30300.0,13.8895,13.8895,13.8825,13.8825,30300.0
2009-07-31 15:10:00,19.94,19.98,19.93,19.98,28200.0,13.8825,13.9103,13.8755,13.9103,28200.0
2009-07-31 15:20:00,19.98,20.0,19.94,19.97,41900.0,13.9103,13.9243,13.8825,13.9034,41900.0
2009-07-31 15:30:00,19.96,19.96,19.92,19.95,42200.0,13.8964,13.8964,13.8686,13.8895,42200.0
2009-07-31 15:40:00,19.94,19.94,19.86,19.87,48200.0,13.8825,13.8825,13.8268,13.8338,48200.0
2009-07-31 15:50:00,19.87,19.9,19.83,19.85,100700.0,13.8338,13.8546,13.8059,13.8198,100700.0
2009-08-03 09:30:00,20.01,20.03,19.88,20.03,19100.0,13.9312,13.9452,13.8407,13.9452,19100.0
2009-08-03 09:40:00,20.04,20.1,19.83,19.84,18700.0,13.9521,13.9939,13.8059,13.8129,18700.0
2009-08-03 09:50:00,19.83,19.83,19.7,19.79,10400.0,13.8059,13.8059,13.7154,13.7781,10400.0
2009-08-03 10:00:00,19.83,19.94,19.73,19.77,17700.0,13.8059,13.8825,13.7363,13.7641,17700.0
2009-08-03 10:10:00,19.75,19.89,19.73,19.86,9200.0,13.7502,13.8477,13.7363,13.8268,9200.0
2009-08-03 10:20:00,19.87,19.88,19.71,19.86,43400.0,13.8338,13.8407,13.7224,13.8268,43400.0
2009-08-03 10:30:00,19.84,19.9,19.77,19.79,36900.0,13.8129,13.8546,13.7641,13.7781,36900.0
2009-08-03 10:40:00,19.79,19.85,19.77,19.79,26200.0,13.7781,13.8198,13.7641,13.7781,26200.0
2009-08-03 10:50:00,19.79,19.83,19.71,19.72,39200.0,13.7781,13.8059,13.7224,13.7293,39200.0
2009-08-03 11:00:00,19.73,19.76,19.67,19.68,27600.0,13.7363,13.7572,13.6945,13.7015,27600.0
2009-08-03 11:10:00,19.69,19.75,19.58,19.58,48200.0,13.7084,13.7502,13.6319,13.6319,48200.0
2009-08-03 11:20:00,19.61,19.7,19.6,19.61,41700.0,13.6527,13.7154,13.6458,13.6527,41700.0
2009-08-03 11:30:00,19.64,19.67,19.62,19.66,15200.0,13.6736,13.6945,13.6597,13.6876,15200.0
2009-08-03 11:40:00,19.67,19.68,19.64,19.68,22300.0,13.6945,13.7015,13.6736,13.7015,22300.0
2009-08-03 11:50:00,19.67,19.68,19.63,19.68,15800.0,13.6945,13.7015,13.6667,13.7015,15800.0
2009-08-03 12:00:00,19.66,19.66,19.63,19.65,5500.0,13.6876,13.6876,13.6667,13.6806,5500.0
2009-08-03 12:10:00,19.66,19.72,19.65,19.68,21300.0,13.6876,13.7293,13.6806,13.7015,21300.0
2009-08-03 12:20:00,19.68,19.74,19.64,19.74,14500.0,13.7015,13.7433,13.6736,13.7433,14500.0
2009-08-03 12:30:00,19.75,19.8,19.69,19.7,17600.0,13.7502,13.785,13.7084,13.7154,17600.0
2009-08-03 12:40:00,19.72,19.79,19.72,19.77,9800.0,13.7293,13.7781,13.7293,13.7641,9800.0
2009-08-03 12:50:00,19.77,19.77,19.75,19.75,9100.0,13.7641,13.7641,13.7502,13.7502,9100.0
2009-08-03 13:00:00,19.75,19.79,19.75,19.79,6300.0,13.7502,13.7781,13.7502,13.7781,6300.0
2009-08-03 13:10:00,19.8,19.84,19.79,19.84,23600.0,13.785,13.8129,13.7781,13.8129,23600.0
2009-08-03 13:20:00,19.84,19.86,19.8,19.81,9200.0,13.8129,13.8268,13.785,13.792,9200.0
2009-08-03 13:30:00,19.81,19.84,19.8,19.82,11300.0,13.792,13.8129,13.785,13.799,11300.0
2009-08-03 13:40:00,19.83,19.84,19.81,19.82,7800.0,13.8059,13.8129,13.792,13.799,7800.0
2009-08-03 13:50:00,19.82,19.85,19.78,19.84,16900.0,13.799,13.8198,13.7711,13.8129,16900.0
2009-08-03 14:00:00,19.84,19.89,19.84,19.88,5900.0,13.8129,13.8477,13.8129,13.8407,5900.0
2009-08-03 14:10:00,19.89,19.95,19.89,19.95,19500.0,13.8477,13.8895,13.8477,13.8895,19500.0
2009-08-03 14:20:00,19.95,19.99,19.95,19.98,17200.0,13.8895,13.9173,13.8895,13.9103,17200.0
2009-08-03 14:30:00,19.98,19.99,19.92,19.96,28400.0,13.9103,13.9173,13.8686,13.8964,28400.0
2009-08-03 14:40:00,19.98,19.99,19.96,19.97,11900.0,13.9103,13.9173,13.8964,13.9034,11900.0
2009-08-03 14:50:00,19.97,20.0,19.9,19.92,14500.0,13.9034,13.9243,13.8546,13.8686,14500.0
2009-08-03 15:00:00,19.92,19.93,19.89,19.91,21600.0,13.8686,13.8755,13.8477,13.8616,21600.0
2009-08-03 15:10:00,19.92,19.99,19.92,19.96,14600.0,13.8686,13.9173,13.8686,13.8964,14600.0
2009-08-03 15:20:00,19.96,20.01,19.95,19.99,18400.0,13.8964,13.9312,13.8895,13.9173,18400.0
2009-08-03 15:30:00,19.98,20.0,19.94,19.94,33200.0,13.9103,13.9243,13.8825,13.8825,33200.0
2009-08-03 15:40:00,19.94,19.96,19.91,19.95,34500.0,13.8825,13.8964,13.8616,13.8895,34500.0
2009-08-03 15:50:00,19.96,20.0,19.96,19.98,70600.0,13.8964,13.9243,13.8964,13.9103,70600.0
2009-08-04 09:30:00,19.81,19.95,19.69,19.87,14100.0,13.792,13.8895,13.7084,13.8338,14100.0
2009-08-04 09:40:00,19.86,19.94,19.79,19.89,15300.0,13.8268,13.8825,13.7781,13.8477,15300.0
2009-08-04 09:50:00,19.88,19.91,19.83,19.91,9900.0,13.8407,13.8616,13.8059,13.8616,9900.0
2009-08-04 10:00:00,19.92,20.0,19.9,19.96,15900.0,13.8686,13.9243,13.8546,13.8964,15900.0
2009-08-04 10:10:00,19.98,20.0,19.93,19.93,17600.0,13.9103,13.9243,13.8755,13.8755,17600.0
2009-08-04 10:20:00,19.93,19.97,19.78,19.81,14400.0,13.8755,13.9034,13.7711,13.792,14400.0
2009-08-04 10:30:00,19.83,19.89,19.79,19.84,14500.0,13.8059,13.8477,13.7781,13.8129,14500.0
2009-08-04 10:40:00,19.84,19.92,19.83,19.91,8200.0,13.8129,13.8686,13.8059,13.8616,8200.0
2009-08-04 10:50:00,19.91,19.96,19.88,19.94,12800.0,13.8616,13.8964,13.8407,13.8825,12800.0
2009-08-04 11:00:00,19.92,19.99,19.92,19.99,13900.0,13.8686,13.9173,13.8686,13.9173,13900.0
2009-08-04 11:10:00,19.99,20.0,19.96,19.96,47900.0,13.9173,13.9243,13.8964,13.8964,47900.0
2009-08-04 11:20:00,19.98,19.99,19.9,19.94,7800.0,13.9103,13.9173,13.8546,13.8825,7800.0
2009-08-04 11:30:00,19.93,19.95,19.87,19.95,10000.0,13.8755,13.8895,13.8338,13.8895,10000.0
2009-08-04 11:40:00,19.95,20.03,19.95,19.95,15700.0,13.8895,13.9452,13.8895,13.8895,15700.0
2009-08-04 11:50:00,19.94,20.0,19.94,20.0,17000.0,13.8825,13.9243,13.8825,13.9243,17000.0
2009-08-04 12:00:00,20.0,20.0,19.98,20.0,17600.0,13.9243,13.9243,13.9103,13.9243,17600.0
2009-08-04 12:10:00,20.0,20.08,19.99,20.06,27400.0,13.9243,13.98,13.9173,13.966,27400.0
2009-08-04 12:20:00,20.06,20.2,20.05,20.15,35100.0,13.966,14.0635,13.9591,14.0287,35100.0
2009-08-04 12:30:00,20.15,20.15,20.08,20.08,20500.0,14.0287,14.0287,13.98,13.98,20500.0
2009-08-04 12:40:00,20.07,20.12,20.06,20.11,8500.0,13.973,14.0078,13.966,14.0009,8500.0
2009-08-04 12:50:00,20.12,20.14,20.1,20.13,20200.0,14.0078,14.0217,13.9939,14.0148,20200.0
2009-08-04 13:00:00,20.14,20.14,20.07,20.1,14700.0,14.0217,14.0217,13.973,13.9939,14700.0
2009-08-04 13:10:00,20.1,20.1,20.07,20.07,9100.0,13.9939,13.9939,13.973,13.973,9100.0
2009-08-04 13:20:00,20.07,20.09,20.04,20.09,10800.0,13.973,13.9869,13.9521,13.9869,10800.0
2009-08-04 13:30:00,20.1,20.11,20.08,20.09,11700.0,13.9939,14.0009,13.98,13.9869,11700.0
2009-08-04 13:40:00,20.07,20.08,19.99,20.01,9600.0,13.973,13.98,13.9173,13.9312,9600.0
2009-08-04 13:50:00,20.0,20.0,19.9,19.92,12100.0,13.9243,13.9243,13.8546,13.8686,12100.0
2009-08-04 14:00:00,19.92,19.96,19.9,19.95,10400.0,13.8686,13.8964,13.8546,13.8895,10400.0
2009-08-04 14:10:00,19.95,19.99,19.94,19.98,7600.0,13.8895,13.9173,13.8825,13.9103,7600.0
2009-08-04 14:20:00,19.97,20.01,19.97,20.01,9500.0,13.9034,13.9312,13.9034,13.9312,9500.0
2009-08-04 14:30:00,20.01,20.05,20.0,20.03,17200.0,13.9312,13.9591,13.9243,13.9452,17200.0
2009-08-04 14:40:00,20.02,20.04,19.96,19.96,14200.0,13.9382,13.9521,13.8964,13.8964,14200.0
2009-08-04 14:50:00,19.97,20.0,19.95,19.97,14500.0,13.9034,13.9243,13.8895,13.9034,14500.0
2009-08-04 15:00:00,19.97,20.03,19.95,20.02,19600.0,13.9034,13.9452,13.8895,13.9382,19600.0
2009-08-04 15:10:00,20.01,20.01,19.95,19.97,19700.0,13.9312,13.9312,13.8895,13.9034,19700.0
2009-08-04 15:20:00,19.96,19.99,19.92,19.92,16400.0,13.8964,13.9173,13.8686,13.8686,16400.0
2009-08-04 15:30:00,19.92,20.0,19.9,19.99,30200.0,13.8686,13.9243,13.8546,13.9173,30200.0
2009-08-04 15:40:00,19.99,20.03,19.98,20.0,46700.0,13.9173,13.9452,13.9103,13.9243,46700.0
2009-08-04 15:50:00,20.0,20.06,19.99,20.04,60800.0,13.9243,13.966,13.9173,13.9521,60800.0
2009-08-05 09:30:00,20.07,20.48,20.05,20.43,196100.0,13.973,14.2585,13.9591,14.2236,196100.0
2009-08-05 09:40:00,20.46,20.63,20.37,20.55,68400.0,14.2445,14.3629,14.1819,14.3072,68400.0
2009-08-05 09:50:00,20.56,20.58,20.28,20.35,45600.0,14.3141,14.3281,14.1192,14.1679,45600.0
2009-08-05 10:00:00,20.35,20.54,20.31,20.53,105400.0,14.1679,14.3002,14.1401,14.2933,105400.0
2009-08-05 10:10:00,20.5,20.51,20.35,20.35,47100.0,14.2724,14.2793,14.1679,14.1679,47100.0
2009-08-05 10:20:00,20.36,20.46,20.33,20.44,62200.0,14.1749,14.2445,14.154,14.2306,62200.0
2009-08-05 10:30:00,20.44,20.57,20.44,20.57,29000.0,14.2306,14.3211,14.2306,14.3211,29000.0
2009-08-05 10:40:00,20.55,20.7,20.55,20.62,54600.0,14.3072,14.4116,14.3072,14.3559,54600.0
2009-08-05 10:50:00,20.62,20.68,20.61,20.66,18300.0,14.3559,14.3977,14.349,14.3838,18300.0
2009-08-05 11:00:00,20.66,20.68,20.55,20.58,18100.0,14.3838,14.3977,14.3072,14.3281,18100.0
2009-08-05 11:10:00,20.59,20.61,20.58,20.6,40900.0,14.335,14.349,14.3281,14.342,40900.0
2009-08-05 11:20:00,20.59,20.6,20.58,20.6,13600.0,14.335,14.342,14.3281,14.342,13600.0
2009-08-05 11:30:00,20.59,20.6,20.53,20.53,18800.0,14.335,14.342,14.2933,14.2933,18800.0
2009-08-05 11:40:00,20.53,20.54,20.5,20.53,10200.0,14.2933,14.3002,14.2724,14.2933,10200.0
2009-08-05 11:50:00,20.53,20.59,20.52,20.55,10200.0,14.2933,14.335,14.2863,14.3072,10200.0
2009-08-05 12:00:00,20.55,20.55,20.52,20.53,8200.0,14.3072,14.3072,14.2863,14.2933,8200.0
2009-08-05 12:10:00,20.53,20.66,20.53,20.65,30200.0,14.2933,14.3838,14.2933,14.3768,30200.0
2009-08-05 12:20:00,20.68,20.7,20.59,20.61,30200.0,14.3977,14.4116,14.335,14.349,30200.0
2009-08-05 12:30:00,20.6,20.62,20.58,20.58,8200.0,14.342,14.3559,14.3281,14.3281,8200.0
2009-08-05 12:40:00,20.58,20.61,20.56,20.58,15500.0,14.3281,14.349,14.3141,14.3281,15500.0
2009-08-05 12:50:00,20.59,20.63,20.55,20.56,7300.0,14.335,14.3629,14.3072,14.3141,7300.0
2009-08-05 13:00:00,20.56,20.57,20.42,20.43,21600.0,14.3141,14.3211,14.2167,14.2236,21600.0
2009-08-05 13:10:00,20.43,20.51,20.42,20.5,7900.0,14.2236,14.2793,14.2167,14.2724,7900.0
2009-08-05 13:20:00,20.5,20.6,20.5,20.58,10700.0,14.2724,14.342,14.2724,14.3281,10700.0
2009-08-05 13:30:00,20.6,20.62,20.59,20.61,11100.0,14.342,14.3559,14.335,14.349,11100.0
2009-08-05 13:40:00,20.6,20.6,20.53,20.53,8900.0,14.342,14.342,14.2933,14.2933,8900.0
2009-08-05 13:50:00,20.52,20.57,20.5,20.52,7700.0,14.2863,14.3211,14.2724,14.2863,7700.0
2009-08-05 14:00:00,20.52,20.6,20.51,20.56,32000.0,14.2863,14.342,14.2793,14.3141,32000.0
2009-08-05 14:10:00,20.56,20.62,20.56,20.61,32900.0,14.3141,14.3559,14.3141,14.349,32900.0
2009-08-05 14:20:00,20.61,20.65,20.56,20.57,50500.0,14.349,14.3768,14.3141,14.3211,50500.0
2009-08-05 14:30:00,20.57,20.65,20.57,20.65,37100.0,14.3211,14.3768,14.3211,14.3768,37100.0
2009-08-05 14:40:00,20.65,20.85,20.65,20.85,59000.0,14.3768,14.5161,14.3768,14.5161,59000.0
2009-08-05 14:50:00,20.85,20.89,20.81,20.88,40600.0,14.5161,14.5439,14.4882,14.5369,40600.0
2009-08-05 15:00:00,20.89,20.97,20.88,20.97,46900.0,14.5439,14.5996,14.5369,14.5996,46900.0
2009-08-05 15:10:00,20.97,21.0,20.95,20.96,67700.0,14.5996,14.6205,14.5857,14.5926,67700.0
2009-08-05 15:20:00,20.97,21.01,20.95,20.96,91500.0,14.5996,14.6274,14.5857,14.5926,91500.0
2009-08-05 15:30:00,20.95,20.97,20.82,20.86,72400.0,14.5857,14.5996,14.4952,14.523,72400.0
2009-08-05 15:40:00,20.87,20.87,20.77,20.77,63400.0,14.53,14.53,14.4604,14.4604,63400.0
2009-08-05 15:50:00,20.77,20.84,20.77,20.81,101900.0,14.4604,14.5091,14.4604,14.4882,101900.0
2009-08-06 09:30:00,20.81,21.15,20.66,21.1,63200.0,14.4882,14.7249,14.3838,14.6901,63200.0
2009-08-06 09:40:00,21.1,21.36,20.98,20.99,71600.0,14.6901,14.8711,14.6066,14.6135,71600.0
2009-08-06 09:50:00,20.99,21.0,20.75,20.76,32700.0,14.6135,14.6205,14.4464,14.4534,32700.0
2009-08-06 10:00:00,20.75,20.75,20.57,20.6,56500.0,14.4464,14.4464,14.3211,14.342,56500.0
2009-08-06 10:10:00,20.59,20.59,20.37,20.46,58100.0,14.335,14.335,14.1819,14.2445,58100.0
2009-08-06 10:20:00,20.46,20.61,20.44,20.56,32300.0,14.2445,14.349,14.2306,14.3141,32300.0
2009-08-06 10:30:00,20.56,20.79,20.55,20.76,132200.0,14.3141,14.4743,14.3072,14.4534,132200.0
2009-08-06 10:40:00,20.78,20.83,20.75,20.83,15000.0,14.4673,14.5021,14.4464,14.5021,15000.0
2009-08-06 10:50:00,20.82,20.82,20.54,20.6,37400.0,14.4952,14.4952,14.3002,14.342,37400.0
2009-08-06 11:00:00,20.6,20.73,20.6,20.62,38000.0,14.342,14.4325,14.342,14.3559,38000.0
2009-08-06 11:10:00,20.64,20.87,20.63,20.82,13300.0,14.3698,14.53,14.3629,14.4952,13300.0
2009-08-06 11:20:00,20.81,20.88,20.78,20.84,6700.0,14.4882,14.5369,14.4673,14.5091,6700.0
2009-08-06 11:30:00,20.83,20.84,20.75,20.81,3900.0,14.5021,14.5091,14.4464,14.4882,3900.0
2009-08-06 11:40:00,20.81,20.81,20.76,20.78,1700.0,14.4882,14.4882,14.4534,14.4673,1700.0
2009-08-06 11:50:00,20.78,20.79,20.67,20.67,8700.0,14.4673,14.4743,14.3907,14.3907,8700.0
2009-08-06 12:00:00,20.69,20.7,20.65,20.69,4800.0,14.4047,14.4116,14.3768,14.4047,4800.0
2009-08-06 12:10:00,20.7,20.74,20.65,20.74,5300.0,14.4116,14.4395,14.3768,14.4395,5300.0
2009-08-06 12:20:00,20.76,20.82,20.74,20.78,3400.0,14.4534,14.4952,14.4395,14.4673,3400.0
2009-08-06 12:30:00,20.79,20.83,20.78,20.83,3600.0,14.4743,14.5021,14.4673,14.5021,3600.0
2009-08-06 12:40:00,20.83,20.89,20.81,20.87,7100.0,14.5021,14.5439,14.4882,14.53,7100.0
2009-08-06 12:50:00,20.86,20.87,20.82,20.82,3000.0,14.523,14.53,14.4952,14.4952,3000.0
2009-08-06 13:00:00,20.82,20.86,20.82,20.84,10500.0,14.4952,14.523,14.4952,14.5091,10500.0
2009-08-06 13:10:00,20.84,20.88,20.82,20.87,13000.0,14.5091,14.5369,14.4952,14.53,13000.0
2009-08-06 13:20:00,20.89,20.92,20.87,20.92,10800.0,14.5439,14.5648,14.53,14.5648,10800.0
2009-08-06 13:30:00,20.91,20.97,20.91,20.91,13500.0,14.5578,14.5996,14.5578,14.5578,13500.0
2009-08-06 13:40:00,20.91,20.93,20.83,20.83,10000.0,14.5578,14.5717,14.5021,14.5021,10000.0
2009-08-06 13:50:00,20.82,20.83,20.79,20.79,3500.0,14.4952,14.5021,14.4743,14.4743,3500.0
2009-08-06 14:00:00,20.79,20.79,20.63,20.67,16800.0,14.4743,14.4743,14.3629,14.3907,16800.0
2009-08-06 14:10:00,20.67,20.67,20.61,20.63,4600.0,14.3907,14.3907,14.349,14.3629,4600.0
2009-08-06 14:20:00,20.62,20.63,20.57,20.63,9400.0,14.3559,14.3629,14.3211,14.3629,9400.0
2009-08-06 14:30:00,20.62,20.67,20.6,20.65,12600.0,14.3559,14.3907,14.342,14.3768,12600.0
2009-08-06 14:40:00,20.65,20.65,20.54,20.59,9300.0,14.3768,14.3768,14.3002,14.335,9300.0
2009-08-06 14:50:00,20.59,20.66,20.59,20.63,18500.0,14.335,14.3838,14.335,14.3629,18500.0
2009-08-06 15:00:00,20.62,20.71,20.61,20.71,29000.0,14.3559,14.4186,14.349,14.4186,29000.0
2009-08-06 15:10:00,20.72,20.79,20.71,20.78,17300.0,14.4255,14.4743,14.4186,14.4673,17300.0
2009-08-06 15:20:00,20.77,20.81,20.73,20.79,16900.0,14.4604,14.4882,14.4325,14.4743,16900.0
2009-08-06 15:30:00,20.77,20.79,20.68,20.76,21000.0,14.4604,14.4743,14.3977,14.4534,21000.0
2009-08-06 15:40:00,20.76,20.78,20.71,20.72,27400.0,14.4534,14.4673,14.4186,14.4255,27400.0
2009-08-06 15:50:00,20.71,20.74,20.64,20.7,68000.0,14.4186,14.4395,14.3698,14.4116,68000.0
2009-08-07 09:30:00,21.04,21.3,20.83,20.86,48000.0,14.6483,14.8293,14.5021,14.523,48000.0
2009-08-07 09:40:00,20.93,20.96,20.87,20.93,12400.0,14.5717,14.5926,14.53,14.5717,12400.0
2009-08-07 09:50:00,20.95,21.21,20.95,21.13,19600.0,14.5857,14.7667,14.5857,14.711,19600.0
2009-08-07 10:00:00,21.1,21.11,20.93,20.94,26400.0,14.6901,14.6971,14.5717,14.5787,26400.0
2009-08-07 10:10:00,20.95,20.97,20.92,20.95,14900.0,14.5857,14.5996,14.5648,14.5857,14900.0
2009-08-07 10:20:00,20.92,20.93,20.76,20.86,27400.0,14.5648,14.5717,14.4534,14.523,27400.0
2009-08-07 10:30:00,20.87,21.01,20.84,21.0,53600.0,14.53,14.6274,14.5091,14.6205,53600.0
2009-08-07 10:40:00,21.0,21.03,20.89,20.98,38000.0,14.6205,14.6414,14.5439,14.6066,38000.0
2009-08-07 10:50:00,20.99,21.13,20.99,21.03,82100.0,14.6135,14.711,14.6135,14.6414,82100.0
2009-08-07 11:00:00,21.04,21.3,21.04,21.3,57500.0,14.6483,14.8293,14.6483,14.8293,57500.0
2009-08-07 11:10:00,21.29,21.31,21.25,21.3,45100.0,14.8224,14.8363,14.7945,14.8293,45100.0
2009-08-07 11:20:00,21.3,21.4,21.28,21.4,19200.0,14.8293,14.899,14.8154,14.899,19200.0
2009-08-07 11:30:00,21.4,21.4,21.36,21.4,8400.0,14.899,14.899,14.8711,14.899,8400.0
2009-08-07 11:40:00,21.4,21.4,21.2,21.22,15800.0,14.899,14.899,14.7597,14.7736,15800.0
2009-08-07 11:50:00,21.23,21.38,21.22,21.36,15500.0,14.7806,14.885,14.7736,14.8711,15500.0
2009-08-07 12:00:00,21.37,21.4,21.34,21.34,8800.0,14.8781,14.899,14.8572,14.8572,8800.0
2009-08-07 12:10:00,21.33,21.36,21.23,21.27,8800.0,14.8502,14.8711,14.7806,14.8085,8800.0
2009-08-07 12:20:00,21.26,21.31,21.26,21.31,2700.0,14.8015,14.8363,14.8015,14.8363,2700.0
2009-08-07 12:30:00,21.28,21.4,21.28,21.4,9700.0,14.8154,14.899,14.8154,14.899,9700.0
2009-08-07 12:40:00,21.4,21.41,21.38,21.4,6500.0,14.899,14.9059,14.885,14.899,6500.0
2009-08-07 12:50:00,21.39,21.4,21.38,21.38,7700.0,14.892,14.899,14.885,14.885,7700.0
2009-08-07 13:00:00,21.39,21.48,21.39,21.46,22200.0,14.892,14.9547,14.892,14.9407,22200.0
2009-08-07 13:10:00,21.48,21.5,21.46,21.5,17300.0,14.9547,14.9686,14.9407,14.9686,17300.0
2009-08-07 13:20:00,21.5,21.59,21.49,21.57,33300.0,14.9686,15.0312,14.9616,15.0173,33300.0
2009-08-07 13:30:00,21.57,21.63,21.53,21.61,25900.0,15.0173,15.0591,14.9895,15.0452,25900.0
2009-08-07 13:40:00,21.61,21.65,21.61,21.63,17200.0,15.0452,15.073,15.0452,15.0591,17200.0
2009-08-07 13:50:00,21.62,21.69,21.61,21.68,19800.0,15.0521,15.1009,15.0452,15.0939,19800.0
2009-08-07 14:00:00,21.67,21.69,21.64,21.67,14400.0,15.0869,15.1009,15.0661,15.0869,14400.0
2009-08-07 14:10:00,21.68,21.7,21.6,21.6,18000.0,15.0939,15.1078,15.0382,15.0382,18000.0
2009-08-07 14:20:00,21.6,21.64,21.55,21.58,8900.0,15.0382,15.0661,15.0034,15.0243,8900.0
2009-08-07 14:30:00,21.6,21.6,21.52,21.52,20100.0,15.0382,15.0382,14.9825,14.9825,20100.0
2009-08-07 14:40:00,21.54,21.56,21.5,21.55,11300.0,14.9964,15.0104,14.9686,15.0034,11300.0
2009-08-07 14:50:00,21.56,21.56,21.51,21.52,12700.0,15.0104,15.0104,14.9756,14.9825,12700.0
2009-08-07 15:00:00,21.53,21.53,21.46,21.49,42000.0,14.9895,14.9895,14.9407,14.9616,42000.0
2009-08-07 15:10:00,21.48,21.51,21.47,21.5,20300.0,14.9547,14.9756,14.9477,14.9686,20300.0
2009-08-07 15:20:00,21.48,21.56,21.45,21.5,42800.0,14.9547,15.0104,14.9338,14.9686,42800.0
2009-08-07 15:30:00,21.5,21.61,21.49,21.57,50600.0,14.9686,15.0452,14.9616,15.0173,50600.0
2009-08-07 15:40:00,21.58,21.62,21.55,21.58,38400.0,15.0243,15.0521,15.0034,15.0243,38400.0
2009-08-07 15:50:00,21.58,21.66,21.56,21.58,116200.0,15.0243,15.08,15.0104,15.0243,116200.0
2009-08-10 09:30:00,21.46,21.46,21.17,21.29,23700.0,14.9407,14.9407,14.7388,14.8224,23700.0
2009-08-10 09:40:00,21.31,21.53,21.31,21.38,27800.0,14.8363,14.9895,14.8363,14.885,27800.0
2009-08-10 09:50:00,21.42,21.51,21.31,21.45,53100.0,14.9129,14.9756,14.8363,14.9338,53100.0
2009-08-10 10:00:00,21.45,21.45,21.17,21.17,31100.0,14.9338,14.9338,14.7388,14.7388,31100.0
2009-08-10 10:10:00,21.18,21.25,21.18,21.24,17600.0,14.7458,14.7945,14.7458,14.7876,17600.0
2009-08-10 10:20:00,21.24,21.34,21.24,21.34,10600.0,14.7876,14.8572,14.7876,14.8572,10600.0
2009-08-10 10:30:00,21.33,21.49,21.33,21.41,34100.0,14.8502,14.9616,14.8502,14.9059,34100.0
2009-08-10 10:40:00,21.42,21.66,21.4,21.61,29200.0,14.9129,15.08,14.899,15.0452,29200.0
2009-08-10 10:50:00,21.63,21.64,21.54,21.58,20800.0,15.0591,15.0661,14.9964,15.0243,20800.0
2009-08-10 11:00:00,21.59,21.62,21.57,21.59,10300.0,15.0312,15.0521,15.0173,15.0312,10300.0
2009-08-10 11:10:00,21.58,21.59,21.44,21.47,32500.0,15.0243,15.0312,14.9268,14.9477,32500.0
2009-08-10 11:20:00,21.45,21.47,21.45,21.45,41400.0,14.9338,14.9477,14.9338,14.9338,41400.0
2009-08-10 11:30:00,21.45,21.46,21.4,21.43,17800.0,14.9338,14.9407,14.899,14.9199,17800.0
2009-08-10 11:40:00,21.43,21.44,21.36,21.37,26500.0,14.9199,14.9268,14.8711,14.8781,26500.0
2009-08-10 11:50:00,21.36,21.36,21.19,21.27,63300.0,14.8711,14.8711,14.7528,14.8085,63300.0
2009-08-10 12:00:00,21.25,21.32,21.25,21.28,13100.0,14.7945,14.8433,14.7945,14.8154,13100.0
2009-08-10 12:10:00,21.31,21.31,21.26,21.28,10700.0,14.8363,14.8363,14.8015,14.8154,10700.0
2009-08-10 12:20:00,21.28,21.28,21.17,21.19,25000.0,14.8154,14.8154,14.7388,14.7528,25000.0
2009-08-10 12:30:00,21.2,21.23,21.18,21.21,13500.0,14.7597,14.7806,14.7458,14.7667,13500.0
2009-08-10 12:40:00,21.2,21.23,21.08,21.13,22400.0,14.7597,14.7806,14.6762,14.711,22400.0
2009-08-10 12:50:00,21.14,21.21,21.13,21.19,17300.0,14.718,14.7667,14.711,14.7528,17300.0
2009-08-10 13:00:00,21.19,21.2,21.09,21.1,12800.0,14.7528,14.7597,14.6831,14.6901,12800.0
2009-08-10 13:10:00,21.09,21.12,21.05,21.05,13100.0,14.6831,14.704,14.6553,14.6553,13100.0
2009-08-10 13:20:00,21.07,21.13,21.06,21.11,17200.0,14.6692,14.711,14.6623,14.6971,17200.0
2009-08-10 13:30:00,21.11,21.25,21.11,21.23,13300.0,14.6971,14.7945,14.6971,14.7806,13300.0
2009-08-10 13:40:00,21.23,21.31,21.23,21.27,11000.0,14.7806,14.8363,14.7806,14.8085,11000.0
2009-08-10 13:50:00,21.27,21.27,21.25,21.25,7300.0,14.8085,14.8085,14.7945,14.7945,7300.0
2009-08-10 14:00:00,21.24,21.25,21.18,21.22,11000.0,14.7876,14.7945,14.7458,14.7736,11000.0
2009-08-10 14:10:00,21.21,21.21,21.1,21.13,11300.0,14.7667,14.7667,14.6901,14.711,11300.0
2009-08-10 14:20:00,21.11,21.13,21.08,21.12,9100.0,14.6971,14.711,14.6762,14.704,9100.0
2009-08-10 14:30:00,21.11,21.18,21.11,21.18,9900.0,14.6971,14.7458,14.6971,14.7458,9900.0
2009-08-10 14:40:00,21.18,21.2,21.15,21.15,15900.0,14.7458,14.7597,14.7249,14.7249,15900.0
2009-08-10 14:50:00,21.14,21.19,21.1,21.16,11400.0,14.718,14.7528,14.6901,14.7319,11400.0
2009-08-10 15:00:00,21.17,21.23,21.14,21.15,19300.0,14.7388,14.7806,14.718,14.7249,19300.0
2009-08-10 15:10:00,21.15,21.17,21.12,21.15,32900.0,14.7249,14.7388,14.704,14.7249,32900.0
2009-08-10 15:20:00,21.14,21.16,21.11,21.13,132500.0,14.718,14.7319,14.6971,14.711,132500.0
2009-08-10 15:30:00,21.13,21.16,21.13,21.13,132700.0,14.711,14.7319,14.711,14.711,132700.0
2009-08-10 15:40:00,21.13,21.21,21.1,21.2,30200.0,14.711,14.7667,14.6901,14.7597,30200.0
2009-08-10 15:50:00,21.21,21.31,21.19,21.24,157800.0,14.7667,14.8363,14.7528,14.7876,157800.0
2009-08-11 09:30:00,21.13,21.13,20.82,20.95,27200.0,14.711,14.711,14.4952,14.5857,27200.0
2009-08-11 09:40:00,20.96,20.98,20.76,20.87,39900.0,14.5926,14.6066,14.4534,14.53,39900.0
2009-08-11 09:50:00,20.88,21.0,20.87,21.0,31900.0,14.5369,14.6205,14.53,14.6205,31900.0
2009-08-11 10:00:00,21.0,21.0,20.8,20.84,17600.0,14.6205,14.6205,14.4812,14.5091,17600.0
2009-08-11 10:10:00,20.86,20.88,20.82,20.85,19000.0,14.523,14.5369,14.4952,14.5161,19000.0
2009-08-11 10:20:00,20.85,20.85,20.71,20.75,19100.0,14.5161,14.5161,14.4186,14.4464,19100.0
2009-08-11 10:30:00,20.76,20.79,20.7,20.71,17700.0,14.4534,14.4743,14.4116,14.4186,17700.0
2009-08-11 10:40:00,20.73,20.77,20.71,20.71,9900.0,14.4325,14.4604,14.4186,14.4186,9900.0
2009-08-11 10:50:00,20.71,20.78,20.71,20.77,8200.0,14.4186,14.4673,14.4186,14.4604,8200.0
2009-08-11 11:00:00,20.76,20.78,20.73,20.77,6800.0,14.4534,14.4673,14.4325,14.4604,6800.0
2009-08-11 11:10:00,20.77,20.81,20.71,20.73,7500.0,14.4604,14.4882,14.4186,14.4325,7500.0
2009-08-11 11:20:00,20.74,20.77,20.72,20.74,4200.0,14.4395,14.4604,14.4255,14.4395,4200.0
2009-08-11 11:30:00,20.75,20.75,20.71,20.73,3700.0,14.4464,14.4464,14.4186,14.4325,3700.0
2009-08-11 11:40:00,20.73,20.75,20.72,20.75,3100.0,14.4325,14.4464,14.4255,14.4464,3100.0
2009-08-11 11:50:00,20.72,20.81,20.71,20.81,5500.0,14.4255,14.4882,14.4186,14.4882,5500.0
2009-08-11 12:00:00,20.81,20.81,20.72,20.73,5400.0,14.4882,14.4882,14.4255,14.4325,5400.0
2009-08-11 12:10:00,20.72,20.8,20.7,20.8,10400.0,14.4255,14.4812,14.4116,14.4812,10400.0
2009-08-11 12:20:00,20.81,20.81,20.71,20.75,8200.0,14.4882,14.4882,14.4186,14.4464,8200.0
2009-08-11 12:30:00,20.76,20.77,20.74,20.77,5100.0,14.4534,14.4604,14.4395,14.4604,5100.0
2009-08-11 12:40:00,20.77,20.77,20.68,20.68,8600.0,14.4604,14.4604,14.3977,14.3977,8600.0
2009-08-11 12:50:00,20.67,20.67,20.62,20.62,7600.0,14.3907,14.3907,14.3559,14.3559,7600.0
2009-08-11 13:00:00,20.62,20.68,20.62,20.66,8900.0,14.3559,14.3977,14.3559,14.3838,8900.0
2009-08-11 13:10:00,20.65,20.68,20.64,20.68,10700.0,14.3768,14.3977,14.3698,14.3977,10700.0
2009-08-11 13:20:00,20.69,20.71,20.67,20.67,9500.0,14.4047,14.4186,14.3907,14.3907,9500.0
2009-08-11 13:30:00,20.68,20.69,20.66,20.67,7500.0,14.3977,14.4047,14.3838,14.3907,7500.0
2009-08-11 13:40:00,20.68,20.73,20.68,20.73,7100.0,14.3977,14.4325,14.3977,14.4325,7100.0
2009-08-11 13:50:00,20.72,20.76,20.7,20.71,10700.0,14.4255,14.4534,14.4116,14.4186,10700.0
2009-08-11 14:00:00,20.72,20.83,20.71,20.81,25000.0,14.4255,14.5021,14.4186,14.4882,25000.0
2009-08-11 14:10:00,20.82,20.85,20.77,20.8,15700.0,14.4952,14.5161,14.4604,14.4812,15700.0
2009-08-11 14:20:00,20.8,20.82,20.72,20.77,14400.0,14.4812,14.4952,14.4255,14.4604,14400.0
2009-08-11 14:30:00,20.75,20.82,20.74,20.81,8800.0,14.4464,14.4952,14.4395,14.4882,8800.0
2009-08-11 14:40:00,20.8,20.83,20.72,20.73,14300.0,14.4812,14.5021,14.4255,14.4325,14300.0
2009-08-11 14:50:00,20.73,20.83,20.73,20.83,15700.0,14.4325,14.5021,14.4325,14.5021,15700.0
2009-08-11 15:00:00,20.84,20.9,20.83,20.83,39200.0,14.5091,14.5509,14.5021,14.5021,39200.0
2009-08-11 15:10:00,20.83,20.85,20.79,20.85,18900.0,14.5021,14.5161,14.4743,14.5161,18900.0
2009-08-11 15:20:00,20.86,20.91,20.83,20.89,17100.0,14.523,14.5578,14.5021,14.5439,17100.0
2009-08-11 15:30:00,20.89,20.89,20.84,20.86,21300.0,14.5439,14.5439,14.5091,14.523,21300.0
2009-08-11 15:40:00,20.87,20.93,20.86,20.89,34700.0,14.53,14.5717,14.523,14.5439,34700.0
2009-08-11 15:50:00,20.89,20.89,20.78,20.78,58600.0,14.5439,14.5439,14.4673,14.4673,58600.0
2009-08-12 09:30:00,20.9,20.9,20.31,20.32,97100.0,14.5509,14.5509,14.1401,14.1471,97100.0
2009-08-12 09:40:00,20.32,20.51,20.32,20.5,36900.0,14.1471,14.2793,14.1471,14.2724,36900.0
2009-08-12 09:50:00,20.49,20.51,20.39,20.39,46600.0,14.2654,14.2793,14.1958,14.1958,46600.0
2009-08-12 10:00:00,20.4,20.67,20.4,20.66,71900.0,14.2028,14.3907,14.2028,14.3838,71900.0
2009-08-12 10:10:00,20.64,20.65,20.56,20.62,25500.0,14.3698,14.3768,14.3141,14.3559,25500.0
2009-08-12 10:20:00,20.64,20.7,20.63,20.69,28800.0,14.3698,14.4116,14.3629,14.4047,28800.0
2009-08-12 10:30:00,20.69,20.7,20.62,20.67,18600.0,14.4047,14.4116,14.3559,14.3907,18600.0
2009-08-12 10:40:00,20.68,20.74,20.65,20.7,18300.0,14.3977,14.4395,14.3768,14.4116,18300.0
2009-08-12 10:50:00,20.7,20.75,20.68,20.75,13700.0,14.4116,14.4464,14.3977,14.4464,13700.0
2009-08-12 11:00:00,20.75,20.75,20.66,20.66,16700.0,14.4464,14.4464,14.3838,14.3838,16700.0
2009-08-12 11:10:00,20.66,20.66,20.64,20.64,9300.0,14.3838,14.3838,14.3698,14.3698,9300.0
2009-08-12 11:20:00,20.64,20.65,20.59,20.59,10200.0,14.3698,14.3768,14.335,14.335,10200.0
2009-08-12 11:30:00,20.61,20.61,20.53,20.54,19600.0,14.349,14.349,14.2933,14.3002,19600.0
2009-08-12 11:40:00,20.54,20.56,20.4,20.46,74000.0,14.3002,14.3141,14.2028,14.2445,74000.0
2009-08-12 11:50:00,20.45,20.52,20.45,20.51,9500.0,14.2376,14.2863,14.2376,14.2793,9500.0
2009-08-12 12:00:00,20.51,20.57,20.51,20.57,7700.0,14.2793,14.3211,14.2793,14.3211,7700.0
2009-08-12 12:10:00,20.56,20.57,20.55,20.56,7100.0,14.3141,14.3211,14.3072,14.3141,7100.0
2009-08-12 12:20:00,20.56,20.59,20.52,20.57,19800.0,14.3141,14.335,14.2863,14.3211,19800.0
2009-08-12 12:30:00,20.57,20.6,20.55,20.6,6000.0,14.3211,14.342,14.3072,14.342,6000.0
2009-08-12 12:40:00,20.61,20.62,20.58,20.6,4600.0,14.349,14.3559,14.3281,14.342,4600.0
2009-08-12 12:50:00,20.59,20.66,20.57,20.65,14400.0,14.335,14.3838,14.3211,14.3768,14400.0
2009-08-12 13:00:00,20.64,20.65,20.6,20.65,7600.0,14.3698,14.3768,14.342,14.3768,7600.0
2009-08-12 13:10:00,20.65,20.74,20.65,20.7,20200.0,14.3768,14.4395,14.3768,14.4116,20200.0
2009-08-12 13:20:00,20.71,20.81,20.71,20.81,12900.0,14.4186,14.4882,14.4186,14.4882,12900.0
2009-08-12 13:30:00,20.8,20.81,20.78,20.78,13600.0,14.4812,14.4882,14.4673,14.4673,13600.0
2009-08-12 13:40:00,20.78,20.78,20.7,20.73,12800.0,14.4673,14.4673,14.4116,14.4325,12800.0
2009-08-12 13:50:00,20.74,20.76,20.74,20.74,5600.0,14.4395,14.4534,14.4395,14.4395,5600.0
2009-08-12 14:00:00,20.75,20.76,20.72,20.72,11900.0,14.4464,14.4534,14.4255,14.4255,11900.0
2009-08-12 14:10:00,20.72,20.81,20.62,20.65,29300.0,14.4255,14.4882,14.3559,14.3768,29300.0
2009-08-12 14:20:00,20.66,20.81,20.63,20.65,15900.0,14.3838,14.4882,14.3629,14.3768,15900.0
2009-08-12 14:30:00,20.65,20.69,20.6,20.63,18400.0,14.3768,14.4047,14.342,14.3629,18400.0
2009-08-12 14:40:00,20.61,20.64,20.55,20.64,10800.0,14.349,14.3698,14.3072,14.3698,10800.0
2009-08-12 14:50:00,20.64,20.82,20.62,20.78,63900.0,14.3698,14.4952,14.3559,14.4673,63900.0
2009-08-12 15:00:00,20.77,20.84,20.76,20.77,20100.0,14.4604,14.5091,14.4534,14.4604,20100.0
2009-08-12 15:10:00,20.77,20.81,20.73,20.8,22900.0,14.4604,14.4882,14.4325,14.4812,22900.0
2009-08-12 15:20:00,20.79,20.82,20.71,20.75,29600.0,14.4743,14.4952,14.4186,14.4464,29600.0
2009-08-12 15:30:00,20.76,20.88,20.75,20.87,38000.0,14.4534,14.5369,14.4464,14.53,38000.0
2009-08-12 15:40:00,20.86,20.86,20.73,20.79,63300.0,14.523,14.523,14.4325,14.4743,63300.0
2009-08-12 15:50:00,20.79,20.79,20.68,20.71,91500.0,14.4743,14.4743,14.3977,14.4186,91500.0
2009-08-13 09:30:00,20.91,20.97,20.34,20.46,33200.0,14.5578,14.5996,14.161,14.2445,33200.0
2009-08-13 09:40:00,20.44,20.53,20.3,20.33,29300.0,14.2306,14.2933,14.1331,14.154,29300.0
2009-08-13 09:50:00,20.33,20.37,20.23,20.3,60300.0,14.154,14.1819,14.0844,14.1331,60300.0
2009-08-13 10:00:00,20.26,20.35,20.26,20.33,27000.0,14.1053,14.1679,14.1053,14.154,27000.0
2009-08-13 10:10:00,20.32,20.33,20.26,20.3,27300.0,14.1471,14.154,14.1053,14.1331,27300.0
2009-08-13 10:20:00,20.3,20.4,20.26,20.33,38700.0,14.1331,14.2028,14.1053,14.154,38700.0
2009-08-13 10:30:00,20.35,20.41,20.31,20.39,19500.0,14.1679,14.2097,14.1401,14.1958,19500.0
2009-08-13 10:40:00,20.38,20.5,20.35,20.5,21600.0,14.1888,14.2724,14.1679,14.2724,21600.0
2009-08-13 10:50:00,20.52,20.71,20.51,20.67,15300.0,14.2863,14.4186,14.2793,14.3907,15300.0
2009-08-13 11:00:00,20.67,20.67,20.55,20.57,8000.0,14.3907,14.3907,14.3072,14.3211,8000.0
2009-08-13 11:10:00,20.58,20.58,20.45,20.48,57800.0,14.3281,14.3281,14.2376,14.2585,57800.0
2009-08-13 11:20:00,20.48,20.49,20.26,20.26,21400.0,14.2585,14.2654,14.1053,14.1053,21400.0
2009-08-13 11:30:00,20.27,20.35,20.25,20.34,20400.0,14.1122,14.1679,14.0983,14.161,20400.0
2009-08-13 11:40:00,20.34,20.37,20.34,20.34,16300.0,14.161,14.1819,14.161,14.161,16300.0
2009-08-13 11:50:00,20.35,20.4,20.34,20.4,11500.0,14.1679,14.2028,14.161,14.2028,11500.0
2009-08-13 12:00:00,20.4,20.42,20.36,20.38,11600.0,14.2028,14.2167,14.1749,14.1888,11600.0
2009-08-13 12:10:00,20.39,20.49,20.39,20.49,6100.0,14.1958,14.2654,14.1958,14.2654,6100.0
2009-08-13 12:20:00,20.5,20.54,20.49,20.54,9700.0,14.2724,14.3002,14.2654,14.3002,9700.0
2009-08-13 12:30:00,20.54,20.65,20.52,20.64,18200.0,14.3002,14.3768,14.2863,14.3698,18200.0
2009-08-13 12:40:00,20.65,20.68,20.59,20.59,21900.0,14.3768,14.3977,14.335,14.335,21900.0
2009-08-13 12:50:00,20.6,20.6,20.51,20.53,12200.0,14.342,14.342,14.2793,14.2933,12200.0
2009-08-13 13:00:00,20.53,20.65,20.52,20.59,19700.0,14.2933,14.3768,14.2863,14.335,19700.0
2009-08-13 13:10:00,20.6,20.65,20.48,20.5,20800.0,14.342,14.3768,14.2585,14.2724,20800.0
2009-08-13 13:20:00,20.5,20.52,20.47,20.47,9100.0,14.2724,14.2863,14.2515,14.2515,9100.0
2009-08-13 13:30:00,20.46,20.52,20.46,20.52,6100.0,14.2445,14.2863,14.2445,14.2863,6100.0
2009-08-13 13:40:00,20.53,20.54,20.49,20.5,5800.0,14.2933,14.3002,14.2654,14.2724,5800.0
2009-08-13 13:50:00,20.5,20.52,20.42,20.52,21600.0,14.2724,14.2863,14.2167,14.2863,21600.0
2009-08-13 14:00:00,20.53,20.53,20.47,20.52,13200.0,14.2933,14.2933,14.2515,14.2863,13200.0
2009-08-13 14:10:00,20.52,20.52,20.43,20.5,21800.0,14.2863,14.2863,14.2236,14.2724,21800.0
2009-08-13 14:20:00,20.5,20.51,20.44,20.51,11100.0,14.2724,14.2793,14.2306,14.2793,11100.0
2009-08-13 14:30:00,20.52,20.58,20.5,20.56,14000.0,14.2863,14.3281,14.2724,14.3141,14000.0
2009-08-13 14:40:00,20.55,20.65,20.55,20.63,18400.0,14.3072,14.3768,14.3072,14.3629,18400.0
2009-08-13 14:50:00,20.63,20.65,20.56,20.58,15200.0,14.3629,14.3768,14.3141,14.3281,15200.0
2009-08-13 15:00:00,20.58,20.63,20.53,20.59,29800.0,14.3281,14.3629,14.2933,14.335,29800.0
2009-08-13 15:10:00,20.59,20.72,20.57,20.68,34700.0,14.335,14.4255,14.3211,14.3977,34700.0
2009-08-13 15:20:00,20.69,20.7,20.66,20.7,18600.0,14.4047,14.4116,14.3838,14.4116,18600.0
2009-08-13 15:30:00,20.71,20.74,20.67,20.68,17400.0,14.4186,14.4395,14.3907,14.3977,17400.0
2009-08-13 15:40:00,20.68,20.76,20.68,20.76,22100.0,14.3977,14.4534,14.3977,14.4534,22100.0
2009-08-13 15:50:00,20.75,20.77,20.71,20.74,34200.0,14.4464,14.4604,14.4186,14.4395,34200.0
2009-08-14 09:30:00,20.71,20.8,20.54,20.63,11300.0,14.4186,14.4812,14.3002,14.3629,11300.0
2009-08-14 09:40:00,20.59,20.61,20.44,20.54,51900.0,14.335,14.349,14.2306,14.3002,51900.0
2009-08-14 09:50:00,20.54,20.57,20.41,20.48,60800.0,14.3002,14.3211,14.2097,14.2585,60800.0
2009-08-14 10:00:00,20.45,20.46,20.26,20.34,41400.0,14.2376,14.2445,14.1053,14.161,41400.0
2009-08-14 10:10:00,20.36,20.43,20.31,20.4,28800.0,14.1749,14.2236,14.1401,14.2028,28800.0
2009-08-14 10:20:00,20.41,20.49,20.34,20.34,20400.0,14.2097,14.2654,14.161,14.161,20400.0
2009-08-14 10:30:00,20.3,20.47,20.26,20.41,21100.0,14.1331,14.2515,14.1053,14.2097,21100.0
2009-08-14 10:40:00,20.41,20.5,20.38,20.42,15300.0,14.2097,14.2724,14.1888,14.2167,15300.0
2009-08-14 10:50:00,20.42,20.42,20.3,20.35,23400.0,14.2167,14.2167,14.1331,14.1679,23400.0
2009-08-14 11:00:00,20.39,20.41,20.33,20.35,8500.0,14.1958,14.2097,14.154,14.1679,8500.0
2009-08-14 11:10:00,20.35,20.39,20.32,20.38,6800.0,14.1679,14.1958,14.1471,14.1888,6800.0
2009-08-14 11:20:00,20.38,20.42,20.28,20.28,9900.0,14.1888,14.2167,14.1192,14.1192,9900.0
2009-08-14 11:30:00,20.26,20.36,20.23,20.35,9400.0,14.1053,14.1749,14.0844,14.1679,9400.0
2009-08-14 11:40:00,20.35,20.38,20.3,20.31,5300.0,14.1679,14.1888,14.1331,14.1401,5300.0
2009-08-14 11:50:00,20.31,20.32,20.27,20.28,8200.0,14.1401,14.1471,14.1122,14.1192,8200.0
2009-08-14 12:00:00,20.29,20.29,20.23,20.25,9000.0,14.1262,14.1262,14.0844,14.0983,9000.0
2009-08-14 12:10:00,20.25,20.29,20.24,20.28,15500.0,14.0983,14.1262,14.0914,14.1192,15500.0
2009-08-14 12:20:00,20.3,20.3,20.19,20.2,7900.0,14.1331,14.1331,14.0565,14.0635,7900.0
2009-08-14 12:30:00,20.2,20.2,20.14,20.15,65800.0,14.0635,14.0635,14.0217,14.0287,65800.0
2009-08-14 12:40:00,20.14,20.15,20.11,20.13,9200.0,14.0217,14.0287,14.0009,14.0148,9200.0
2009-08-14 12:50:00,20.12,20.15,20.12,20.15,5900.0,14.0078,14.0287,14.0078,14.0287,5900.0
2009-08-14 13:00:00,20.15,20.15,20.07,20.09,33800.0,14.0287,14.0287,13.973,13.9869,33800.0
2009-08-14 13:10:00,20.09,20.12,20.06,20.09,20500.0,13.9869,14.0078,13.966,13.9869,20500.0
2009-08-14 13:20:00,20.09,20.09,20.07,20.08,7700.0,13.9869,13.9869,13.973,13.98,7700.0
2009-08-14 13:30:00,20.08,20.08,20.03,20.06,14300.0,13.98,13.98,13.9452,13.966,14300.0
2009-08-14 13:40:00,20.05,20.07,20.04,20.06,7800.0,13.9591,13.973,13.9521,13.966,7800.0
2009-08-14 13:50:00,20.06,20.07,20.03,20.06,9900.0,13.966,13.973,13.9452,13.966,9900.0
2009-08-14 14:00:00,20.05,20.06,20.02,20.03,9000.0,13.9591,13.966,13.9382,13.9452,9000.0
2009-08-14 14:10:00,20.02,20.05,20.0,20.02,10100.0,13.9382,13.9591,13.9243,13.9382,10100.0
2009-08-14 14:20:00,20.01,20.02,19.97,20.0,76000.0,13.9312,13.9382,13.9034,13.9243,76000.0
2009-08-14 14:30:00,19.99,20.05,19.98,20.04,15700.0,13.9173,13.9591,13.9103,13.9521,15700.0
2009-08-14 14:40:00,20.04,20.08,20.03,20.08,12300.0,13.9521,13.98,13.9452,13.98,12300.0
2009-08-14 14:50:00,20.07,20.09,20.0,20.02,19100.0,13.973,13.9869,13.9243,13.9382,19100.0
2009-08-14 15:00:00,20.02,20.06,20.02,20.04,21600.0,13.9382,13.966,13.9382,13.9521,21600.0
2009-08-14 15:10:00,20.06,20.06,19.98,20.01,20400.0,13.966,13.966,13.9103,13.9312,20400.0
2009-08-14 15:20:00,20.01,20.01,19.95,19.98,24900.0,13.9312,13.9312,13.8895,13.9103,24900.0
2009-08-14 15:30:00,19.97,20.06,19.93,20.06,70700.0,13.9034,13.966,13.8755,13.966,70700.0
2009-08-14 15:40:00,20.06,20.1,20.02,20.08,35600.0,13.966,13.9939,13.9382,13.98,35600.0
2009-08-14 15:50:00,20.08,20.13,20.07,20.11,72400.0,13.98,14.0148,13.973,14.0009,72400.0
2009-08-17 09:30:00,19.68,19.7,19.44,19.44,84100.0,13.7015,13.7154,13.5344,13.5344,84100.0
2009-08-17 09:40:00,19.47,19.53,19.44,19.46,33000.0,13.5553,13.597,13.5344,13.5483,33000.0
2009-08-17 09:50:00,19.47,19.61,19.43,19.52,41200.0,13.5553,13.6527,13.5274,13.5901,41200.0
2009-08-17 10:00:00,19.52,19.64,19.46,19.54,38500.0,13.5901,13.6736,13.5483,13.604,38500.0
2009-08-17 10:10:00,19.54,19.57,19.43,19.47,32700.0,13.604,13.6249,13.5274,13.5553,32700.0
2009-08-17 10:20:00,19.46,19.48,19.4,19.45,17000.0,13.5483,13.5622,13.5065,13.5414,17000.0
2009-08-17 10:30:00,19.47,19.47,19.39,19.41,25400.0,13.5553,13.5553,13.4996,13.5135,25400.0
2009-08-17 10:40:00,19.41,19.48,19.41,19.46,16200.0,13.5135,13.5622,13.5135,13.5483,16200.0
2009-08-17 10:50:00,19.45,19.47,19.4,19.45,16400.0,13.5414,13.5553,13.5065,13.5414,16400.0
2009-08-17 11:00:00,19.44,19.47,19.37,19.38,24400.0,13.5344,13.5553,13.4857,13.4926,24400.0
2009-08-17 11:10:00,19.38,19.4,19.32,19.32,28800.0,13.4926,13.5065,13.4508,13.4508,28800.0
2009-08-17 11:20:00,19.33,19.36,19.26,19.32,59400.0,13.4578,13.4787,13.4091,13.4508,59400.0
2009-08-17 11:30:00,19.32,19.34,19.25,19.33,18000.0,13.4508,13.4648,13.4021,13.4578,18000.0
2009-08-17 11:40:00,19.33,19.33,19.23,19.29,35700.0,13.4578,13.4578,13.3882,13.43,35700.0
2009-08-17 11:50:00,19.27,19.38,19.26,19.35,39300.0,13.416,13.4926,13.4091,13.4717,39300.0
2009-08-17 12:00:00,19.34,19.39,19.3,19.34,29100.0,13.4648,13.4996,13.4369,13.4648,29100.0
2009-08-17 12:10:00,19.32,19.4,19.31,19.36,18300.0,13.4508,13.5065,13.4439,13.4787,18300.0
2009-08-17 12:20:00,19.37,19.38,19.31,19.33,23800.0,13.4857,13.4926,13.4439,13.4578,23800.0
2009-08-17 12:30:00,19.33,19.34,19.3,19.32,13600.0,13.4578,13.4648,13.4369,13.4508,13600.0
2009-08-17 12:40:00,19.32,19.39,19.28,19.37,29000.0,13.4508,13.4996,13.423,13.4857,29000.0
2009-08-17 12:50:00,19.38,19.4,19.33,19.33,9200.0,13.4926,13.5065,13.4578,13.4578,9200.0
2009-08-17 13:00:00,19.33,19.33,19.26,19.3,28800.0,13.4578,13.4578,13.4091,13.4369,28800.0
2009-08-17 13:10:00,19.31,19.36,19.3,19.36,22500.0,13.4439,13.4787,13.4369,13.4787,22500.0
2009-08-17 13:20:00,19.36,19.4,19.36,19.4,9200.0,13.4787,13.5065,13.4787,13.5065,9200.0
2009-08-17 13:30:00,19.4,19.41,19.37,19.4,15600.0,13.5065,13.5135,13.4857,13.5065,15600.0
2009-08-17 13:40:00,19.4,19.46,19.39,19.46,21100.0,13.5065,13.5483,13.4996,13.5483,21100.0
2009-08-17 13:50:00,19.46,19.57,19.45,19.55,29900.0,13.5483,13.6249,13.5414,13.611,29900.0
2009-08-17 14:00:00,19.55,19.55,19.5,19.53,89000.0,13.611,13.611,13.5762,13.597,89000.0
2009-08-17 14:10:00,19.52,19.56,19.52,19.55,12400.0,13.5901,13.6179,13.5901,13.611,12400.0
2009-08-17 14:20:00,19.56,19.56,19.45,19.47,83800.0,13.6179,13.6179,13.5414,13.5553,83800.0
2009-08-17 14:30:00,19.47,19.51,19.47,19.51,18300.0,13.5553,13.5831,13.5553,13.5831,18300.0
2009-08-17 14:40:00,19.49,19.52,19.49,19.49,34400.0,13.5692,13.5901,13.5692,13.5692,34400.0
2009-08-17 14:50:00,19.49,19.5,19.44,19.49,37200.0,13.5692,13.5762,13.5344,13.5692,37200.0
2009-08-17 15:00:00,19.5,19.53,19.49,19.49,23000.0,13.5762,13.597,13.5692,13.5692,23000.0
2009-08-17 15:10:00,19.5,19.53,19.45,19.53,64100.0,13.5762,13.597,13.5414,13.597,64100.0
2009-08-17 15:20:00,19.53,19.54,19.45,19.48,47500.0,13.597,13.604,13.5414,13.5622,47500.0
2009-08-17 15:30:00,19.48,19.48,19.43,19.48,73300.0,13.5622,13.5622,13.5274,13.5622,73300.0
2009-08-17 15:40:00,19.48,19.5,19.45,19.46,56000.0,13.5622,13.5762,13.5414,13.5483,56000.0
2009-08-17 15:50:00,19.46,19.5,19.42,19.45,114200.0,13.5483,13.5762,13.5205,13.5414,114200.0
2009-08-18 09:30:00,19.49,19.85,19.49,19.55,44100.0,13.5692,13.8198,13.5692,13.611,44100.0
2009-08-18 09:40:00,19.54,19.66,19.48,19.51,39400.0,13.604,13.6876,13.5622,13.5831,39400.0
2009-08-18 09:50:00,19.5,19.55,19.38,19.38,21100.0,13.5762,13.611,13.4926,13.4926,21100.0
2009-08-18 10:00:00,19.38,19.66,19.38,19.62,32300.0,13.4926,13.6876,13.4926,13.6597,32300.0
2009-08-18 10:10:00,19.62,19.65,19.54,19.54,14700.0,13.6597,13.6806,13.604,13.604,14700.0
2009-08-18 10:20:00,19.56,19.57,19.47,19.49,11900.0,13.6179,13.6249,13.5553,13.5692,11900.0
2009-08-18 10:30:00,19.48,19.48,19.41,19.44,15600.0,13.5622,13.5622,13.5135,13.5344,15600.0
2009-08-18 10:40:00,19.45,19.85,19.44,19.48,66100.0,13.5414,13.8198,13.5344,13.5622,66100.0
2009-08-18 10:50:00,19.48,19.5,19.42,19.43,26800.0,13.5622,13.5762,13.5205,13.5274,26800.0
2009-08-18 11:00:00,19.44,19.44,19.42,19.44,14500.0,13.5344,13.5344,13.5205,13.5344,14500.0
2009-08-18 11:10:00,19.44,19.5,19.43,19.49,44400.0,13.5344,13.5762,13.5274,13.5692,44400.0
2009-08-18 11:20:00,19.5,19.5,19.43,19.43,61900.0,13.5762,13.5762,13.5274,13.5274,61900.0
2009-08-18 11:30:00,19.43,19.6,19.43,19.58,25400.0,13.5274,13.6458,13.5274,13.6319,25400.0
2009-08-18 11:40:00,19.58,19.58,19.5,19.51,13100.0,13.6319,13.6319,13.5762,13.5831,13100.0
2009-08-18 11:50:00,19.5,19.52,19.42,19.45,20100.0,13.5762,13.5901,13.5205,13.5414,20100.0
2009-08-18 12:00:00,19.46,19.53,19.45,19.5,25300.0,13.5483,13.597,13.5414,13.5762,25300.0
2009-08-18 12:10:00,19.49,19.5,19.42,19.43,9200.0,13.5692,13.5762,13.5205,13.5274,9200.0
2009-08-18 12:20:00,19.43,19.46,19.42,19.45,7300.0,13.5274,13.5483,13.5205,13.5414,7300.0
2009-08-18 12:30:00,19.45,19.46,19.39,19.41,14000.0,13.5414,13.5483,13.4996,13.5135,14000.0
2009-08-18 12:40:00,19.41,19.49,19.4,19.48,22900.0,13.5135,13.5692,13.5065,13.5622,22900.0
2009-08-18 12:50:00,19.49,19.49,19.46,19.46,6400.0,13.5692,13.5692,13.5483,13.5483,6400.0
2009-08-18 13:00:00,19.46,19.47,19.42,19.42,19000.0,13.5483,13.5553,13.5205,13.5205,19000.0
2009-08-18 13:10:00,19.42,19.43,19.39,19.42,13800.0,13.5205,13.5274,13.4996,13.5205,13800.0
2009-08-18 13:20:00,19.4,19.47,19.4,19.47,18100.0,13.5065,13.5553,13.5065,13.5553,18100.0
2009-08-18 13:30:00,19.47,19.5,19.45,19.45,19300.0,13.5553,13.5762,13.5414,13.5414,19300.0
2009-08-18 13:40:00,19.45,19.51,19.44,19.51,15300.0,13.5414,13.5831,13.5344,13.5831,15300.0
2009-08-18 13:50:00,19.51,19.52,19.5,19.5,14500.0,13.5831,13.5901,13.5762,13.5762,14500.0
2009-08-18 14:00:00,19.5,19.52,19.48,19.49,23500.0,13.5762,13.5901,13.5622,13.5692,23500.0
2009-08-18 14:10:00,19.49,19.5,19.48,19.5,17600.0,13.5692,13.5762,13.5622,13.5762,17600.0
2009-08-18 14:20:00,19.5,19.51,19.49,19.5,12800.0,13.5762,13.5831,13.5692,13.5762,12800.0
2009-08-18 14:30:00,19.5,19.52,19.45,19.47,31800.0,13.5762,13.5901,13.5414,13.5553,31800.0
2009-08-18 14:40:00,19.47,19.47,19.45,19.47,12900.0,13.5553,13.5553,13.5414,13.5553,12900.0
2009-08-18 14:50:00,19.47,19.47,19.44,19.46,19400.0,13.5553,13.5553,13.5344,13.5483,19400.0
2009-08-18 15:00:00,19.46,19.49,19.45,19.48,13300.0,13.5483,13.5692,13.5414,13.5622,13300.0
2009-08-18 15:10:00,19.49,19.52,19.49,19.5,28700.0,13.5692,13.5901,13.5692,13.5762,28700.0
2009-08-18 15:20:00,19.5,19.52,19.46,19.47,66400.0,13.5762,13.5901,13.5483,13.5553,66400.0
2009-08-18 15:30:00,19.47,19.51,19.45,19.5,37200.0,13.5553,13.5831,13.5414,13.5762,37200.0
2009-08-18 15:40:00,19.51,19.54,19.49,19.5,60900.0,13.5831,13.604,13.5692,13.5762,60900.0
2009-08-18 15:50:00,19.5,19.53,19.43,19.45,77600.0,13.5762,13.597,13.5274,13.5414,77600.0
2009-08-19 09:30:00,19.2,19.43,19.12,19.36,38700.0,13.3673,13.5274,13.3116,13.4787,38700.0
2009-08-19 09:40:00,19.41,19.57,19.35,19.44,23400.0,13.5135,13.6249,13.4717,13.5344,23400.0
2009-08-19 09:50:00,19.46,19.57,19.42,19.49,28600.0,13.5483,13.6249,13.5205,13.5692,28600.0
2009-08-19 10:00:00,19.51,19.65,19.5,19.57,97100.0,13.5831,13.6806,13.5762,13.6249,97100.0
2009-08-19 10:10:00,19.59,19.61,19.52,19.55,37200.0,13.6388,13.6527,13.5901,13.611,37200.0
2009-08-19 10:20:00,19.54,19.58,19.44,19.57,43500.0,13.604,13.6319,13.5344,13.6249,43500.0
2009-08-19 10:30:00,19.57,19.73,19.57,19.68,81100.0,13.6249,13.7363,13.6249,13.7015,81100.0
2009-08-19 10:40:00,19.68,19.74,19.66,19.66,17300.0,13.7015,13.7433,13.6876,13.6876,17300.0
2009-08-19 10:50:00,19.66,19.7,19.62,19.69,12000.0,13.6876,13.7154,13.6597,13.7084,12000.0
2009-08-19 11:00:00,19.68,19.79,19.67,19.77,24200.0,13.7015,13.7781,13.6945,13.7641,24200.0
2009-08-19 11:10:00,19.76,19.84,19.72,19.82,43000.0,13.7572,13.8129,13.7293,13.799,43000.0
2009-08-19 11:20:00,19.82,19.96,19.79,19.96,82700.0,13.799,13.8964,13.7781,13.8964,82700.0
2009-08-19 11:30:00,19.96,19.96,19.8,19.87,37000.0,13.8964,13.8964,13.785,13.8338,37000.0
2009-08-19 11:40:00,19.87,20.02,19.86,20.02,27400.0,13.8338,13.9382,13.8268,13.9382,27400.0
2009-08-19 11:50:00,20.02,20.12,20.02,20.1,29300.0,13.9382,14.0078,13.9382,13.9939,29300.0
2009-08-19 12:00:00,20.1,20.28,20.09,20.26,47700.0,13.9939,14.1192,13.9869,14.1053,47700.0
2009-08-19 12:10:00,20.27,20.36,20.18,20.2,53600.0,14.1122,14.1749,14.0496,14.0635,53600.0
2009-08-19 12:20:00,20.19,20.31,20.18,20.3,36000.0,14.0565,14.1401,14.0496,14.1331,36000.0
2009-08-19 12:30:00,20.28,20.29,20.21,20.27,16100.0,14.1192,14.1262,14.0705,14.1122,16100.0
2009-08-19 12:40:00,20.27,20.27,20.2,20.2,13400.0,14.1122,14.1122,14.0635,14.0635,13400.0
2009-08-19 12:50:00,20.19,20.24,20.15,20.15,23900.0,14.0565,14.0914,14.0287,14.0287,23900.0
2009-08-19 13:00:00,20.14,20.15,20.04,20.11,49700.0,14.0217,14.0287,13.9521,14.0009,49700.0
2009-08-19 13:10:00,20.11,20.15,20.09,20.13,39900.0,14.0009,14.0287,13.9869,14.0148,39900.0
2009-08-19 13:20:00,20.12,20.13,20.08,20.09,13400.0,14.0078,14.0148,13.98,13.9869,13400.0
2009-08-19 13:30:00,20.09,20.1,20.05,20.07,19100.0,13.9869,13.9939,13.9591,13.973,19100.0
2009-08-19 13:40:00,20.08,20.1,20.04,20.07,19400.0,13.98,13.9939,13.9521,13.973,19400.0
2009-08-19 13:50:00,20.09,20.13,20.07,20.13,22000.0,13.9869,14.0148,13.973,14.0148,22000.0
2009-08-19 14:00:00,20.14,20.17,20.11,20.12,49600.0,14.0217,14.0426,14.0009,14.0078,49600.0
2009-08-19 14:10:00,20.13,20.14,20.09,20.1,36600.0,14.0148,14.0217,13.9869,13.9939,36600.0
2009-08-19 14:20:00,20.1,20.16,20.09,20.14,32000.0,13.9939,14.0357,13.9869,14.0217,32000.0
2009-08-19 14:30:00,20.14,20.15,20.06,20.07,35300.0,14.0217,14.0287,13.966,13.973,35300.0
2009-08-19 14:40:00,20.07,20.1,20.06,20.09,23300.0,13.973,13.9939,13.966,13.9869,23300.0
2009-08-19 14:50:00,20.09,20.13,20.04,20.1,69700.0,13.9869,14.0148,13.9521,13.9939,69700.0
2009-08-19 15:00:00,20.1,20.13,20.04,20.06,54100.0,13.9939,14.0148,13.9521,13.966,54100.0
2009-08-19 15:10:00,20.06,20.11,20.03,20.11,45600.0,13.966,14.0009,13.9452,14.0009,45600.0
2009-08-19 15:20:00,20.11,20.16,20.1,20.12,47500.0,14.0009,14.0357,13.9939,14.0078,47500.0
2009-08-19 15:30:00,20.12,20.32,20.12,20.32,116400.0,14.0078,14.1471,14.0078,14.1471,116400.0
2009-08-19 15:40:00,20.32,20.34,20.17,20.18,78300.0,14.1471,14.161,14.0426,14.0496,78300.0
2009-08-19 15:50:00,20.19,20.28,20.17,20.26,116400.0,14.0565,14.1192,14.0426,14.1053,116400.0
2009-08-20 09:30:00,22.9,23.16,22.45,22.81,625900.0,15.9433,16.1243,15.63,15.8806,625900.0
2009-08-20 09:40:00,22.87,23.15,22.8,22.98,510200.0,15.9224,16.1173,15.8737,15.999,510200.0
2009-08-20 09:50:00,23.0,23.24,22.92,23.13,325500.0,16.0129,16.18,15.9572,16.1034,325500.0
2009-08-20 10:00:00,23.11,23.14,22.8,22.93,219300.0,16.0895,16.1104,15.8737,15.9642,219300.0
2009-08-20 10:10:00,22.92,22.98,22.65,22.76,360200.0,15.9572,15.999,15.7692,15.8458,360200.0
2009-08-20 10:20:00,22.76,22.81,22.35,22.42,521600.0,15.8458,15.8806,15.5604,15.6091,521600.0
2009-08-20 10:30:00,22.4,22.57,21.9,22.19,612700.0,15.5952,15.7135,15.2471,15.449,612700.0
2009-08-20 10:40:00,22.19,22.55,22.15,22.34,303100.0,15.449,15.6996,15.4211,15.5534,303100.0
2009-08-20 10:50:00,22.35,22.37,22.05,22.1,195200.0,15.5604,15.5743,15.3515,15.3863,195200.0
2009-08-20 11:00:00,22.09,22.12,21.85,21.98,350400.0,15.3794,15.4002,15.2123,15.3028,350400.0
2009-08-20 11:10:00,21.98,22.14,21.86,22.14,188800.0,15.3028,15.4142,15.2192,15.4142,188800.0
2009-08-20 11:20:00,22.14,22.23,22.06,22.21,281000.0,15.4142,15.4768,15.3585,15.4629,281000.0
2009-08-20 11:30:00,22.21,22.35,22.13,22.15,163600.0,15.4629,15.5604,15.4072,15.4211,163600.0
2009-08-20 11:40:00,22.15,22.3,22.08,22.2,187000.0,15.4211,15.5256,15.3724,15.4559,187000.0
2009-08-20 11:50:00,22.2,22.23,22.0,22.04,214200.0,15.4559,15.4768,15.3167,15.3445,214200.0
2009-08-20 12:00:00,22.04,22.1,22.02,22.05,60100.0,15.3445,15.3863,15.3306,15.3515,60100.0
2009-08-20 12:10:00,22.05,22.06,22.0,22.04,119900.0,15.3515,15.3585,15.3167,15.3445,119900.0
2009-08-20 12:20:00,22.04,22.05,22.01,22.02,61900.0,15.3445,15.3515,15.3237,15.3306,61900.0
2009-08-20 12:30:00,22.03,22.15,22.02,22.14,133100.0,15.3376,15.4211,15.3306,15.4142,133100.0
2009-08-20 12:40:00,22.14,22.25,22.1,22.2,88200.0,15.4142,15.4907,15.3863,15.4559,88200.0
2009-08-20 12:50:00,22.19,22.21,22.17,22.2,66100.0,15.449,15.4629,15.4351,15.4559,66100.0
2009-08-20 13:00:00,22.21,22.28,22.2,22.2,62500.0,15.4629,15.5116,15.4559,15.4559,62500.0
2009-08-20 13:10:00,22.2,22.2,22.05,22.1,99800.0,15.4559,15.4559,15.3515,15.3863,99800.0
2009-08-20 13:20:00,22.1,22.11,22.06,22.11,77300.0,15.3863,15.3933,15.3585,15.3933,77300.0
2009-08-20 13:30:00,22.11,22.16,22.1,22.12,52700.0,15.3933,15.4281,15.3863,15.4002,52700.0
2009-08-20 13:40:00,22.13,22.13,22.07,22.09,93000.0,15.4072,15.4072,15.3654,15.3794,93000.0
2009-08-20 13:50:00,22.08,22.1,22.03,22.04,52900.0,15.3724,15.3863,15.3376,15.3445,52900.0
2009-08-20 14:00:00,22.03,22.09,22.02,22.05,68500.0,15.3376,15.3794,15.3306,15.3515,68500.0
2009-08-20 14:10:00,22.04,22.07,21.96,21.99,86700.0,15.3445,15.3654,15.2888,15.3097,86700.0
2009-08-20 14:20:00,22.0,22.07,21.96,22.02,102300.0,15.3167,15.3654,15.2888,15.3306,102300.0
2009-08-20 14:30:00,22.02,22.03,21.94,21.99,120700.0,15.3306,15.3376,15.2749,15.3097,120700.0
2009-08-20 14:40:00,22.0,22.01,21.96,21.97,87800.0,15.3167,15.3237,15.2888,15.2958,87800.0
2009-08-20 14:50:00,21.96,22.0,21.96,21.98,62700.0,15.2888,15.3167,15.2888,15.3028,62700.0
2009-08-20 15:00:00,21.99,22.01,21.98,21.98,172300.0,15.3097,15.3237,15.3028,15.3028,172300.0
2009-08-20 15:10:00,21.98,22.0,21.94,21.95,90600.0,15.3028,15.3167,15.2749,15.2819,90600.0
2009-08-20 15:20:00,21.95,21.96,21.8,21.84,198300.0,15.2819,15.2888,15.1775,15.2053,198300.0
2009-08-20 15:30:00,21.84,21.88,21.81,21.81,156100.0,15.2053,15.2332,15.1844,15.1844,156100.0
2009-08-20 15:40:00,21.82,21.85,21.75,21.84,269400.0,15.1914,15.2123,15.1426,15.2053,269400.0
2009-08-20 15:50:00,21.85,21.88,21.67,21.7,468100.0,15.2123,15.2332,15.0869,15.1078,468100.0
2009-08-21 09:30:00,21.0,21.58,20.81,20.82,315200.0,14.6205,15.0243,14.4882,14.4952,315200.0
2009-08-21 09:40:00,20.85,21.24,20.85,21.09,259100.0,14.5161,14.7876,14.5161,14.6831,259100.0
2009-08-21 09:50:00,21.11,21.39,21.03,21.39,143900.0,14.6971,14.892,14.6414,14.892,143900.0
2009-08-21 10:00:00,21.4,21.72,21.4,21.46,201900.0,14.899,15.1218,14.899,14.9407,201900.0
2009-08-21 10:10:00,21.46,21.64,21.37,21.64,90200.0,14.9407,15.0661,14.8781,15.0661,90200.0
2009-08-21 10:20:00,21.63,21.63,21.47,21.48,83800.0,15.0591,15.0591,14.9477,14.9547,83800.0
2009-08-21 10:30:00,21.49,21.53,21.48,21.51,93800.0,14.9616,14.9895,14.9547,14.9756,93800.0
2009-08-21 10:40:00,21.51,21.57,21.47,21.48,63200.0,14.9756,15.0173,14.9477,14.9547,63200.0
2009-08-21 10:50:00,21.47,21.48,21.3,21.33,119000.0,14.9477,14.9547,14.8293,14.8502,119000.0
2009-08-21 11:00:00,21.31,21.46,21.3,21.34,68100.0,14.8363,14.9407,14.8293,14.8572,68100.0
2009-08-21 11:10:00,21.33,21.34,21.17,21.19,78000.0,14.8502,14.8572,14.7388,14.7528,78000.0
2009-08-21 11:20:00,21.19,21.23,21.08,21.22,179300.0,14.7528,14.7806,14.6762,14.7736,179300.0
2009-08-21 11:30:00,21.22,21.27,21.2,21.2,81600.0,14.7736,14.8085,14.7597,14.7597,81600.0
2009-08-21 11:40:00,21.2,21.28,21.2,21.24,48800.0,14.7597,14.8154,14.7597,14.7876,48800.0
2009-08-21 11:50:00,21.24,21.26,21.23,21.26,45700.0,14.7876,14.8015,14.7806,14.8015,45700.0
2009-08-21 12:00:00,21.25,21.32,21.25,21.31,27600.0,14.7945,14.8433,14.7945,14.8363,27600.0
2009-08-21 12:10:00,21.31,21.33,21.28,21.28,38800.0,14.8363,14.8502,14.8154,14.8154,38800.0
2009-08-21 12:20:00,21.27,21.29,21.25,21.25,24700.0,14.8085,14.8224,14.7945,14.7945,24700.0
2009-08-21 12:30:00,21.26,21.27,21.25,21.25,25600.0,14.8015,14.8085,14.7945,14.7945,25600.0
2009-08-21 12:40:00,21.25,21.32,21.25,21.3,50300.0,14.7945,14.8433,14.7945,14.8293,50300.0
2009-08-21 12:50:00,21.31,21.31,21.27,21.28,20900.0,14.8363,14.8363,14.8085,14.8154,20900.0
2009-08-21 13:00:00,21.28,21.28,21.27,21.27,27400.0,14.8154,14.8154,14.8085,14.8085,27400.0
2009-08-21 13:10:00,21.28,21.28,21.27,21.28,32900.0,14.8154,14.8154,14.8085,14.8154,32900.0
2009-08-21 13:20:00,21.27,21.33,21.27,21.33,76600.0,14.8085,14.8502,14.8085,14.8502,76600.0
2009-08-21 13:30:00,21.33,21.36,21.32,21.35,62700.0,14.8502,14.8711,14.8433,14.8642,62700.0
2009-08-21 13:40:00,21.36,21.36,21.34,21.35,38500.0,14.8711,14.8711,14.8572,14.8642,38500.0
2009-08-21 13:50:00,21.35,21.45,21.35,21.44,84300.0,14.8642,14.9338,14.8642,14.9268,84300.0
2009-08-21 14:00:00,21.44,21.45,21.4,21.41,49600.0,14.9268,14.9338,14.899,14.9059,49600.0
2009-08-21 14:10:00,21.4,21.49,21.4,21.49,51300.0,14.899,14.9616,14.899,14.9616,51300.0
2009-08-21 14:20:00,21.49,21.51,21.47,21.48,36000.0,14.9616,14.9756,14.9477,14.9547,36000.0
2009-08-21 14:30:00,21.48,21.61,21.48,21.56,123900.0,14.9547,15.0452,14.9547,15.0104,123900.0
2009-08-21 14:40:00,21.57,21.57,21.52,21.54,50900.0,15.0173,15.0173,14.9825,14.9964,50900.0
2009-08-21 14:50:00,21.54,21.58,21.52,21.58,41300.0,14.9964,15.0243,14.9825,15.0243,41300.0
2009-08-21 15:00:00,21.58,21.67,21.58,21.64,78100.0,15.0243,15.0869,15.0243,15.0661,78100.0
2009-08-21 15:10:00,21.63,21.74,21.62,21.67,86300.0,15.0591,15.1357,15.0521,15.0869,86300.0
2009-08-21 15:20:00,21.69,21.7,21.65,21.68,70000.0,15.1009,15.1078,15.073,15.0939,70000.0
2009-08-21 15:30:00,21.69,21.69,21.59,21.61,83800.0,15.1009,15.1009,15.0312,15.0452,83800.0
2009-08-21 15:40:00,21.61,21.69,21.59,21.68,150900.0,15.0452,15.1009,15.0312,15.0939,150900.0
2009-08-21 15:50:00,21.69,21.75,21.68,21.73,221600.0,15.1009,15.1426,15.0939,15.1287,221600.0
2009-08-24 09:30:00,21.92,22.13,21.85,22.04,89700.0,15.261,15.4072,15.2123,15.3445,89700.0
2009-08-24 09:40:00,22.04,22.08,21.83,21.95,87500.0,15.3445,15.3724,15.1983,15.2819,87500.0
2009-08-24 09:50:00,21.94,22.04,21.83,22.02,87400.0,15.2749,15.3445,15.1983,15.3306,87400.0
2009-08-24 10:00:00,22.02,22.19,22.0,22.18,63500.0,15.3306,15.449,15.3167,15.442,63500.0
2009-08-24 10:10:00,22.19,22.19,22.05,22.15,58200.0,15.449,15.449,15.3515,15.4211,58200.0
2009-08-24 10:20:00,22.14,22.25,22.12,22.24,47400.0,15.4142,15.4907,15.4002,15.4838,47400.0
2009-08-24 10:30:00,22.24,22.28,22.09,22.14,65700.0,15.4838,15.5116,15.3794,15.4142,65700.0
2009-08-24 10:40:00,22.14,22.15,22.11,22.14,20900.0,15.4142,15.4211,15.3933,15.4142,20900.0
2009-08-24 10:50:00,22.15,22.19,22.14,22.19,41100.0,15.4211,15.449,15.4142,15.449,41100.0
2009-08-24 11:00:00,22.18,22.18,22.1,22.11,34600.0,15.442,15.442,15.3863,15.3933,34600.0
2009-08-24 11:10:00,22.12,22.18,22.11,22.14,27000.0,15.4002,15.442,15.3933,15.4142,27000.0
2009-08-24 11:20:00,22.13,22.27,22.13,22.2,38900.0,15.4072,15.5047,15.4072,15.4559,38900.0
2009-08-24 11:30:00,22.2,22.22,22.19,22.22,25000.0,15.4559,15.4699,15.449,15.4699,25000.0
2009-08-24 11:40:00,22.21,22.21,22.15,22.16,31900.0,15.4629,15.4629,15.4211,15.4281,31900.0
2009-08-24 11:50:00,22.16,22.18,22.13,22.13,20300.0,15.4281,15.442,15.4072,15.4072,20300.0
2009-08-24 12:00:00,22.13,22.28,22.1,22.25,61300.0,15.4072,15.5116,15.3863,15.4907,61300.0
2009-08-24 12:10:00,22.25,22.27,22.23,22.23,19600.0,15.4907,15.5047,15.4768,15.4768,19600.0
2009-08-24 12:20:00,22.23,22.33,22.2,22.29,203300.0,15.4768,15.5464,15.4559,15.5186,203300.0
2009-08-24 12:30:00,22.29,22.39,22.29,22.39,67500.0,15.5186,15.5882,15.5186,15.5882,67500.0
2009-08-24 12:40:00,22.39,22.45,22.37,22.41,85200.0,15.5882,15.63,15.5743,15.6021,85200.0
2009-08-24 12:50:00,22.41,22.44,22.38,22.44,31800.0,15.6021,15.623,15.5813,15.623,31800.0
2009-08-24 13:00:00,22.44,22.45,22.36,22.38,48400.0,15.623,15.63,15.5673,15.5813,48400.0
2009-08-24 13:10:00,22.38,22.42,22.34,22.35,59200.0,15.5813,15.6091,15.5534,15.5604,59200.0
2009-08-24 13:20:00,22.36,22.36,22.27,22.28,46900.0,15.5673,15.5673,15.5047,15.5116,46900.0
2009-08-24 13:30:00,22.27,22.28,22.25,22.27,44800.0,15.5047,15.5116,15.4907,15.5047,44800.0
2009-08-24 13:40:00,22.27,22.27,22.24,22.27,44500.0,15.5047,15.5047,15.4838,15.5047,44500.0
2009-08-24 13:50:00,22.26,22.29,22.26,22.29,46100.0,15.4977,15.5186,15.4977,15.5186,46100.0
2009-08-24 14:00:00,22.29,22.29,22.27,22.29,30900.0,15.5186,15.5186,15.5047,15.5186,30900.0
2009-08-24 14:10:00,22.28,22.3,22.27,22.29,21600.0,15.5116,15.5256,15.5047,15.5186,21600.0
2009-08-24 14:20:00,22.29,22.33,22.28,22.31,49300.0,15.5186,15.5464,15.5116,15.5325,49300.0
2009-08-24 14:30:00,22.32,22.33,22.29,22.32,29000.0,15.5395,15.5464,15.5186,15.5395,29000.0
2009-08-24 14:40:00,22.32,22.32,22.29,22.29,23900.0,15.5395,15.5395,15.5186,15.5186,23900.0
2009-08-24 14:50:00,22.29,22.31,22.29,22.3,30600.0,15.5186,15.5325,15.5186,15.5256,30600.0
2009-08-24 15:00:00,22.29,22.3,22.22,22.26,84800.0,15.5186,15.5256,15.4699,15.4977,84800.0
2009-08-24 15:10:00,22.26,22.29,22.25,22.28,76300.0,15.4977,15.5186,15.4907,15.5116,76300.0
2009-08-24 15:20:00,22.28,22.4,22.28,22.36,80400.0,15.5116,15.5952,15.5116,15.5673,80400.0
2009-08-24 15:30:00,22.36,22.38,22.27,22.29,119000.0,15.5673,15.5813,15.5047,15.5186,119000.0
2009-08-24 15:40:00,22.29,22.35,22.19,22.34,285700.0,15.5186,15.5604,15.449,15.5534,285700.0
2009-08-24 15:50:00,22.34,22.37,22.29,22.31,205700.0,15.5534,15.5743,15.5186,15.5325,205700.0
2009-08-25 09:30:00,22.38,22.69,22.35,22.63,63400.0,15.5813,15.7971,15.5604,15.7553,63400.0
2009-08-25 09:40:00,22.63,22.77,22.56,22.75,67900.0,15.7553,15.8528,15.7066,15.8389,67900.0
2009-08-25 09:50:00,22.74,23.0,22.74,22.91,66200.0,15.8319,16.0129,15.8319,15.9503,66200.0
2009-08-25 10:00:00,22.92,23.12,22.79,22.79,139200.0,15.9572,16.0965,15.8667,15.8667,139200.0
2009-08-25 10:10:00,22.8,22.8,22.43,22.49,161300.0,15.8737,15.8737,15.6161,15.6578,161300.0
2009-08-25 10:20:00,22.49,22.56,22.44,22.48,47800.0,15.6578,15.7066,15.623,15.6509,47800.0
2009-08-25 10:30:00,22.48,22.53,22.41,22.49,37900.0,15.6509,15.6857,15.6021,15.6578,37900.0
2009-08-25 10:40:00,22.5,22.51,22.43,22.44,20000.0,15.6648,15.6718,15.6161,15.623,20000.0
2009-08-25 10:50:00,22.43,22.52,22.43,22.5,25600.0,15.6161,15.6787,15.6161,15.6648,25600.0
2009-08-25 11:00:00,22.5,22.63,22.5,22.59,70200.0,15.6648,15.7553,15.6648,15.7275,70200.0
2009-08-25 11:10:00,22.59,22.6,22.53,22.54,37700.0,15.7275,15.7344,15.6857,15.6927,37700.0
2009-08-25 11:20:00,22.53,22.58,22.47,22.58,27300.0,15.6857,15.7205,15.6439,15.7205,27300.0
2009-08-25 11:30:00,22.59,22.63,22.57,22.62,13700.0,15.7275,15.7553,15.7135,15.7483,13700.0
2009-08-25 11:40:00,22.62,22.74,22.61,22.73,27400.0,15.7483,15.8319,15.7414,15.8249,27400.0
2009-08-25 11:50:00,22.74,22.76,22.73,22.75,15700.0,15.8319,15.8458,15.8249,15.8389,15700.0
2009-08-25 12:00:00,22.75,22.79,22.75,22.75,31000.0,15.8389,15.8667,15.8389,15.8389,31000.0
2009-08-25 12:10:00,22.75,22.8,22.75,22.78,23300.0,15.8389,15.8737,15.8389,15.8597,23300.0
2009-08-25 12:20:00,22.77,22.85,22.77,22.79,50500.0,15.8528,15.9085,15.8528,15.8667,50500.0
2009-08-25 12:30:00,22.8,22.84,22.72,22.72,31900.0,15.8737,15.9015,15.818,15.818,31900.0
2009-08-25 12:40:00,22.72,22.75,22.72,22.75,16300.0,15.818,15.8389,15.818,15.8389,16300.0
2009-08-25 12:50:00,22.75,22.75,22.71,22.72,22600.0,15.8389,15.8389,15.811,15.818,22600.0
2009-08-25 13:00:00,22.72,22.74,22.66,22.67,25000.0,15.818,15.8319,15.7762,15.7832,25000.0
2009-08-25 13:10:00,22.66,22.67,22.6,22.63,29900.0,15.7762,15.7832,15.7344,15.7553,29900.0
2009-08-25 13:20:00,22.62,22.69,22.59,22.6,40500.0,15.7483,15.7971,15.7275,15.7344,40500.0
2009-08-25 13:30:00,22.6,22.72,22.59,22.71,27300.0,15.7344,15.818,15.7275,15.811,27300.0
2009-08-25 13:40:00,22.71,22.71,22.66,22.67,11100.0,15.811,15.811,15.7762,15.7832,11100.0
2009-08-25 13:50:00,22.67,22.67,22.63,22.67,34600.0,15.7832,15.7832,15.7553,15.7832,34600.0
2009-08-25 14:00:00,22.66,22.77,22.61,22.69,107200.0,15.7762,15.8528,15.7414,15.7971,107200.0
2009-08-25 14:10:00,22.69,22.75,22.69,22.73,22400.0,15.7971,15.8389,15.7971,15.8249,22400.0
2009-08-25 14:20:00,22.74,22.75,22.67,22.67,33800.0,15.8319,15.8389,15.7832,15.7832,33800.0
2009-08-25 14:30:00,22.67,22.67,22.52,22.57,30900.0,15.7832,15.7832,15.6787,15.7135,30900.0
2009-08-25 14:40:00,22.56,22.59,22.52,22.53,27200.0,15.7066,15.7275,15.6787,15.6857,27200.0
2009-08-25 14:50:00,22.53,22.56,22.52,22.55,30600.0,15.6857,15.7066,15.6787,15.6996,30600.0
2009-08-25 15:00:00,22.55,22.6,22.54,22.55,33200.0,15.6996,15.7344,15.6927,15.6996,33200.0
2009-08-25 15:10:00,22.56,22.58,22.54,22.57,17800.0,15.7066,15.7205,15.6927,15.7135,17800.0
2009-08-25 15:20:00,22.57,22.59,22.53,22.57,30900.0,15.7135,15.7275,15.6857,15.7135,30900.0
2009-08-25 15:30:00,22.57,22.58,22.48,22.54,69800.0,15.7135,15.7205,15.6509,15.6927,69800.0
2009-08-25 15:40:00,22.54,22.57,22.52,22.53,96700.0,15.6927,15.7135,15.6787,15.6857,96700.0
2009-08-25 15:50:00,22.52,22.59,22.51,22.53,149400.0,15.6787,15.7275,15.6718,15.6857,149400.0
2009-08-26 09:30:00,22.48,22.84,22.48,22.81,77600.0,15.6509,15.9015,15.6509,15.8806,77600.0
2009-08-26 09:40:00,22.82,22.93,22.76,22.77,75600.0,15.8876,15.9642,15.8458,15.8528,75600.0
2009-08-26 09:50:00,22.78,23.02,22.72,23.02,93500.0,15.8597,16.0268,15.818,16.0268,93500.0
2009-08-26 10:00:00,23.04,23.25,23.02,23.24,92900.0,16.0408,16.187,16.0268,16.18,92900.0
2009-08-26 10:10:00,23.24,23.36,23.17,23.17,69800.0,16.18,16.2635,16.1313,16.1313,69800.0
2009-08-26 10:20:00,23.17,23.19,22.86,22.87,83700.0,16.1313,16.1452,15.9154,15.9224,83700.0
2009-08-26 10:30:00,22.88,23.06,22.86,23.0,102900.0,15.9294,16.0547,15.9154,16.0129,102900.0
2009-08-26 10:40:00,22.99,23.02,22.83,22.84,43600.0,16.0059,16.0268,15.8946,15.9015,43600.0
2009-08-26 10:50:00,22.85,22.87,22.79,22.84,24300.0,15.9085,15.9224,15.8667,15.9015,24300.0
2009-08-26 11:00:00,22.83,22.84,22.68,22.7,64100.0,15.8946,15.9015,15.7901,15.804,64100.0
2009-08-26 11:10:00,22.71,22.77,22.68,22.74,33400.0,15.811,15.8528,15.7901,15.8319,33400.0
2009-08-26 11:20:00,22.74,22.75,22.63,22.74,25100.0,15.8319,15.8389,15.7553,15.8319,25100.0
2009-08-26 11:30:00,22.74,22.79,22.66,22.68,32100.0,15.8319,15.8667,15.7762,15.7901,32100.0
2009-08-26 11:40:00,22.67,22.79,22.67,22.79,15800.0,15.7832,15.8667,15.7832,15.8667,15800.0
2009-08-26 11:50:00,22.79,22.82,22.73,22.75,14900.0,15.8667,15.8876,15.8249,15.8389,14900.0
2009-08-26 12:00:00,22.74,22.84,22.71,22.82,32400.0,15.8319,15.9015,15.811,15.8876,32400.0
2009-08-26 12:10:00,22.83,22.92,22.82,22.92,32100.0,15.8946,15.9572,15.8876,15.9572,32100.0
2009-08-26 12:20:00,22.9,23.0,22.88,22.92,40100.0,15.9433,16.0129,15.9294,15.9572,40100.0
2009-08-26 12:30:00,22.93,22.93,22.78,22.8,20200.0,15.9642,15.9642,15.8597,15.8737,20200.0
2009-08-26 12:40:00,22.8,22.83,22.74,22.82,18600.0,15.8737,15.8946,15.8319,15.8876,18600.0
2009-08-26 12:50:00,22.82,22.85,22.79,22.81,22900.0,15.8876,15.9085,15.8667,15.8806,22900.0
2009-08-26 13:00:00,22.81,22.89,22.72,22.81,73300.0,15.8806,15.9363,15.818,15.8806,73300.0
2009-08-26 13:10:00,22.81,22.85,22.78,22.81,26900.0,15.8806,15.9085,15.8597,15.8806,26900.0
2009-08-26 13:20:00,22.82,22.87,22.82,22.86,14800.0,15.8876,15.9224,15.8876,15.9154,14800.0
2009-08-26 13:30:00,22.86,22.87,22.79,22.86,27100.0,15.9154,15.9224,15.8667,15.9154,27100.0
2009-08-26 13:40:00,22.85,22.86,22.8,22.8,19900.0,15.9085,15.9154,15.8737,15.8737,19900.0
2009-08-26 13:50:00,22.8,22.89,22.79,22.89,14600.0,15.8737,15.9363,15.8667,15.9363,14600.0
2009-08-26 14:00:00,22.9,22.92,22.87,22.87,14900.0,15.9433,15.9572,15.9224,15.9224,14900.0
2009-08-26 14:10:00,22.88,22.88,22.85,22.86,14300.0,15.9294,15.9294,15.9085,15.9154,14300.0
2009-08-26 14:20:00,22.85,22.87,22.8,22.83,17400.0,15.9085,15.9224,15.8737,15.8946,17400.0
2009-08-26 14:30:00,22.84,22.87,22.79,22.82,23100.0,15.9015,15.9224,15.8667,15.8876,23100.0
2009-08-26 14:40:00,22.81,22.85,22.8,22.84,14700.0,15.8806,15.9085,15.8737,15.9015,14700.0
2009-08-26 14:50:00,22.84,22.84,22.78,22.81,32100.0,15.9015,15.9015,15.8597,15.8806,32100.0
2009-08-26 15:00:00,22.81,22.86,22.79,22.84,25200.0,15.8806,15.9154,15.8667,15.9015,25200.0
2009-08-26 15:10:00,22.83,22.89,22.83,22.87,43100.0,15.8946,15.9363,15.8946,15.9224,43100.0
2009-08-26 15:20:00,22.86,22.89,22.84,22.85,34000.0,15.9154,15.9363,15.9015,15.9085,34000.0
2009-08-26 15:30:00,22.85,22.88,22.82,22.87,71300.0,15.9085,15.9294,15.8876,15.9224,71300.0
2009-08-26 15:40:00,22.87,22.88,22.84,22.87,63300.0,15.9224,15.9294,15.9015,15.9224,63300.0
2009-08-26 15:50:00,22.86,22.91,22.85,22.9,95900.0,15.9154,15.9503,15.9085,15.9433,95900.0
2009-08-27 09:30:00,22.84,23.11,22.78,23.01,33400.0,15.9015,16.0895,15.8597,16.0199,33400.0
2009-08-27 09:40:00,23.01,23.11,22.85,22.85,28800.0,16.0199,16.0895,15.9085,15.9085,28800.0
2009-08-27 09:50:00,22.85,22.85,22.59,22.67,41400.0,15.9085,15.9085,15.7275,15.7832,41400.0
2009-08-27 10:00:00,22.65,22.65,22.42,22.58,48200.0,15.7692,15.7692,15.6091,15.7205,48200.0
2009-08-27 10:10:00,22.57,22.87,22.57,22.85,22000.0,15.7135,15.9224,15.7135,15.9085,22000.0
2009-08-27 10:20:00,22.86,22.86,22.7,22.79,24000.0,15.9154,15.9154,15.804,15.8667,24000.0
2009-08-27 10:30:00,22.79,22.87,22.72,22.72,29600.0,15.8667,15.9224,15.818,15.818,29600.0
2009-08-27 10:40:00,22.72,22.74,22.68,22.71,13200.0,15.818,15.8319,15.7901,15.811,13200.0
2009-08-27 10:50:00,22.71,22.75,22.66,22.73,10400.0,15.811,15.8389,15.7762,15.8249,10400.0
2009-08-27 11:00:00,22.73,22.77,22.69,22.77,24600.0,15.8249,15.8528,15.7971,15.8528,24600.0
2009-08-27 11:10:00,22.77,22.79,22.76,22.77,12800.0,15.8528,15.8667,15.8458,15.8528,12800.0
2009-08-27 11:20:00,22.77,22.86,22.75,22.83,25000.0,15.8528,15.9154,15.8389,15.8946,25000.0
2009-08-27 11:30:00,22.85,22.85,22.72,22.73,24300.0,15.9085,15.9085,15.818,15.8249,24300.0
2009-08-27 11:40:00,22.73,22.76,22.67,22.71,22900.0,15.8249,15.8458,15.7832,15.811,22900.0
2009-08-27 11:50:00,22.69,22.73,22.62,22.71,32000.0,15.7971,15.8249,15.7483,15.811,32000.0
2009-08-27 12:00:00,22.71,22.71,22.61,22.66,13700.0,15.811,15.811,15.7414,15.7762,13700.0
2009-08-27 12:10:00,22.66,22.74,22.66,22.69,11800.0,15.7762,15.8319,15.7762,15.7971,11800.0
2009-08-27 12:20:00,22.67,22.84,22.66,22.84,15200.0,15.7832,15.9015,15.7762,15.9015,15200.0
2009-08-27 12:30:00,22.84,22.85,22.77,22.8,12700.0,15.9015,15.9085,15.8528,15.8737,12700.0
2009-08-27 12:40:00,22.81,22.83,22.73,22.74,16700.0,15.8806,15.8946,15.8249,15.8319,16700.0
2009-08-27 12:50:00,22.75,22.79,22.74,22.79,9800.0,15.8389,15.8667,15.8319,15.8667,9800.0
2009-08-27 13:00:00,22.78,22.8,22.75,22.76,15500.0,15.8597,15.8737,15.8389,15.8458,15500.0
2009-08-27 13:10:00,22.76,22.76,22.66,22.69,14800.0,15.8458,15.8458,15.7762,15.7971,14800.0
2009-08-27 13:20:00,22.69,22.72,22.66,22.72,16100.0,15.7971,15.818,15.7762,15.818,16100.0
2009-08-27 13:30:00,22.72,22.84,22.71,22.78,20300.0,15.818,15.9015,15.811,15.8597,20300.0
2009-08-27 13:40:00,22.78,22.81,22.73,22.76,15400.0,15.8597,15.8806,15.8249,15.8458,15400.0
2009-08-27 13:50:00,22.76,22.88,22.74,22.82,19400.0,15.8458,15.9294,15.8319,15.8876,19400.0
2009-08-27 14:00:00,22.83,22.91,22.83,22.87,23100.0,15.8946,15.9503,15.8946,15.9224,23100.0
2009-08-27 14:10:00,22.88,22.89,22.85,22.88,21000.0,15.9294,15.9363,15.9085,15.9294,21000.0
2009-08-27 14:20:00,22.89,22.92,22.87,22.9,16300.0,15.9363,15.9572,15.9224,15.9433,16300.0
2009-08-27 14:30:00,22.91,23.01,22.91,23.0,31100.0,15.9503,16.0199,15.9503,16.0129,31100.0
2009-08-27 14:40:00,22.99,23.03,22.97,22.97,26900.0,16.0059,16.0338,15.992,15.992,26900.0
2009-08-27 14:50:00,22.97,22.99,22.93,22.95,24500.0,15.992,16.0059,15.9642,15.9781,24500.0
2009-08-27 15:00:00,22.94,22.96,22.89,22.9,27800.0,15.9711,15.9851,15.9363,15.9433,27800.0
2009-08-27 15:10:00,22.89,22.92,22.88,22.91,27800.0,15.9363,15.9572,15.9294,15.9503,27800.0
2009-08-27 15:20:00,22.91,22.92,22.82,22.84,35900.0,15.9503,15.9572,15.8876,15.9015,35900.0
2009-08-27 15:30:00,22.85,22.87,22.82,22.85,30400.0,15.9085,15.9224,15.8876,15.9085,30400.0
2009-08-27 15:40:00,22.85,22.88,22.79,22.81,69300.0,15.9085,15.9294,15.8667,15.8806,69300.0
2009-08-27 15:50:00,22.8,22.87,22.8,22.82,57500.0,15.8737,15.9224,15.8737,15.8876,57500.0
2009-08-28 09:30:00,23.1,23.25,22.9,23.05,54700.0,16.0825,16.187,15.9433,16.0477,54700.0
2009-08-28 09:40:00,23.07,23.09,22.76,22.9,38000.0,16.0616,16.0756,15.8458,15.9433,38000.0
2009-08-28 09:50:00,22.87,22.91,22.65,22.69,32900.0,15.9224,15.9503,15.7692,15.7971,32900.0
2009-08-28 10:00:00,22.71,22.86,22.66,22.8,48400.0,15.811,15.9154,15.7762,15.8737,48400.0
2009-08-28 10:10:00,22.81,22.9,22.8,22.84,22700.0,15.8806,15.9433,15.8737,15.9015,22700.0
2009-08-28 10:20:00,22.83,22.89,22.74,22.77,20500.0,15.8946,15.9363,15.8319,15.8528,20500.0
2009-08-28 10:30:00,22.77,22.78,22.64,22.77,27100.0,15.8528,15.8597,15.7623,15.8528,27100.0
2009-08-28 10:40:00,22.77,22.8,22.68,22.74,16500.0,15.8528,15.8737,15.7901,15.8319,16500.0
2009-08-28 10:50:00,22.76,22.78,22.6,22.65,38400.0,15.8458,15.8597,15.7344,15.7692,38400.0
2009-08-28 11:00:00,22.65,22.65,22.53,22.57,29100.0,15.7692,15.7692,15.6857,15.7135,29100.0
2009-08-28 11:10:00,22.56,22.6,22.5,22.58,18900.0,15.7066,15.7344,15.6648,15.7205,18900.0
2009-08-28 11:20:00,22.6,22.6,22.53,22.57,24900.0,15.7344,15.7344,15.6857,15.7135,24900.0
2009-08-28 11:30:00,22.57,22.65,22.56,22.58,27400.0,15.7135,15.7692,15.7066,15.7205,27400.0
2009-08-28 11:40:00,22.58,22.65,22.56,22.64,13400.0,15.7205,15.7692,15.7066,15.7623,13400.0
2009-08-28 11:50:00,22.64,22.68,22.61,22.68,9200.0,15.7623,15.7901,15.7414,15.7901,9200.0
2009-08-28 12:00:00,22.68,22.71,22.64,22.64,8100.0,15.7901,15.811,15.7623,15.7623,8100.0
2009-08-28 12:10:00,22.62,22.64,22.56,22.56,14100.0,15.7483,15.7623,15.7066,15.7066,14100.0
2009-08-28 12:20:00,22.56,22.58,22.51,22.51,29500.0,15.7066,15.7205,15.6718,15.6718,29500.0
2009-08-28 12:30:00,22.52,22.66,22.51,22.66,31200.0,15.6787,15.7762,15.6718,15.7762,31200.0
2009-08-28 12:40:00,22.63,22.64,22.59,22.63,8000.0,15.7553,15.7623,15.7275,15.7553,8000.0
2009-08-28 12:50:00,22.62,22.64,22.58,22.6,16200.0,15.7483,15.7623,15.7205,15.7344,16200.0
2009-08-28 13:00:00,22.6,22.68,22.6,22.68,9600.0,15.7344,15.7901,15.7344,15.7901,9600.0
2009-08-28 13:10:00,22.68,22.77,22.68,22.71,15200.0,15.7901,15.8528,15.7901,15.811,15200.0
2009-08-28 13:20:00,22.71,22.81,22.71,22.78,22600.0,15.811,15.8806,15.811,15.8597,22600.0
2009-08-28 13:30:00,22.77,22.82,22.77,22.78,12900.0,15.8528,15.8876,15.8528,15.8597,12900.0
2009-08-28 13:40:00,22.79,22.83,22.78,22.82,14200.0,15.8667,15.8946,15.8597,15.8876,14200.0
2009-08-28 13:50:00,22.82,22.83,22.78,22.79,7800.0,15.8876,15.8946,15.8597,15.8667,7800.0
2009-08-28 14:00:00,22.78,22.78,22.7,22.73,15800.0,15.8597,15.8597,15.804,15.8249,15800.0
2009-08-28 14:10:00,22.73,22.78,22.7,22.77,12100.0,15.8249,15.8597,15.804,15.8528,12100.0
2009-08-28 14:20:00,22.76,22.81,22.75,22.78,14400.0,15.8458,15.8806,15.8389,15.8597,14400.0
2009-08-28 14:30:00,22.8,22.81,22.72,22.79,15900.0,15.8737,15.8806,15.818,15.8667,15900.0
2009-08-28 14:40:00,22.78,22.8,22.75,22.78,11600.0,15.8597,15.8737,15.8389,15.8597,11600.0
2009-08-28 14:50:00,22.79,22.82,22.77,22.8,11500.0,15.8667,15.8876,15.8528,15.8737,11500.0
2009-08-28 15:00:00,22.82,22.82,22.76,22.78,21500.0,15.8876,15.8876,15.8458,15.8597,21500.0
2009-08-28 15:10:00,22.79,22.83,22.79,22.83,19600.0,15.8667,15.8946,15.8667,15.8946,19600.0
2009-08-28 15:20:00,22.84,22.85,22.82,22.83,18300.0,15.9015,15.9085,15.8876,15.8946,18300.0
2009-08-28 15:30:00,22.83,22.83,22.74,22.74,51600.0,15.8946,15.8946,15.8319,15.8319,51600.0
2009-08-28 15:40:00,22.75,22.8,22.71,22.76,82800.0,15.8389,15.8737,15.811,15.8458,82800.0
2009-08-28 15:50:00,22.75,22.81,22.75,22.81,77700.0,15.8389,15.8806,15.8389,15.8806,77700.0
2009-08-31 09:30:00,22.53,22.68,22.4,22.58,63300.0,15.6857,15.7901,15.5952,15.7205,63300.0
2009-08-31 09:40:00,22.57,22.57,22.32,22.37,30300.0,15.7135,15.7135,15.5395,15.5743,30300.0
2009-08-31 09:50:00,22.37,22.42,22.23,22.37,32500.0,15.5743,15.6091,15.4768,15.5743,32500.0
2009-08-31 10:00:00,22.34,22.36,22.23,22.25,26100.0,15.5534,15.5673,15.4768,15.4907,26100.0
2009-08-31 10:10:00,22.23,22.29,22.23,22.28,23400.0,15.4768,15.5186,15.4768,15.5116,23400.0
2009-08-31 10:20:00,22.3,22.33,22.16,22.23,30400.0,15.5256,15.5464,15.4281,15.4768,30400.0
2009-08-31 10:30:00,22.23,22.35,22.13,22.35,28300.0,15.4768,15.5604,15.4072,15.5604,28300.0
2009-08-31 10:40:00,22.35,22.45,22.34,22.43,26700.0,15.5604,15.63,15.5534,15.6161,26700.0
2009-08-31 10:50:00,22.43,22.49,22.39,22.45,12300.0,15.6161,15.6578,15.5882,15.63,12300.0
2009-08-31 11:00:00,22.45,22.45,22.32,22.37,15800.0,15.63,15.63,15.5395,15.5743,15800.0
2009-08-31 11:10:00,22.36,22.37,22.32,22.32,12500.0,15.5673,15.5743,15.5395,15.5395,12500.0
2009-08-31 11:20:00,22.31,22.38,22.29,22.32,9200.0,15.5325,15.5813,15.5186,15.5395,9200.0
2009-08-31 11:30:00,22.3,22.33,22.27,22.31,15300.0,15.5256,15.5464,15.5047,15.5325,15300.0
2009-08-31 11:40:00,22.31,22.33,22.25,22.27,19300.0,15.5325,15.5464,15.4907,15.5047,19300.0
2009-08-31 11:50:00,22.27,22.29,22.26,22.28,8800.0,15.5047,15.5186,15.4977,15.5116,8800.0
2009-08-31 12:00:00,22.27,22.29,22.26,22.27,11200.0,15.5047,15.5186,15.4977,15.5047,11200.0
2009-08-31 12:10:00,22.27,22.27,22.22,22.25,32200.0,15.5047,15.5047,15.4699,15.4907,32200.0
2009-08-31 12:20:00,22.24,22.25,22.19,22.19,13600.0,15.4838,15.4907,15.449,15.449,13600.0
2009-08-31 12:30:00,22.19,22.2,22.17,22.2,42700.0,15.449,15.4559,15.4351,15.4559,42700.0
2009-08-31 12:40:00,22.21,22.23,22.17,22.17,18700.0,15.4629,15.4768,15.4351,15.4351,18700.0
2009-08-31 12:50:00,22.17,22.22,22.17,22.21,9300.0,15.4351,15.4699,15.4351,15.4629,9300.0
2009-08-31 13:00:00,22.21,22.22,22.18,22.2,11700.0,15.4629,15.4699,15.442,15.4559,11700.0
2009-08-31 13:10:00,22.21,22.26,22.21,22.25,20800.0,15.4629,15.4977,15.4629,15.4907,20800.0
2009-08-31 13:20:00,22.25,22.25,22.21,22.24,11600.0,15.4907,15.4907,15.4629,15.4838,11600.0
2009-08-31 13:30:00,22.24,22.25,22.21,22.24,14700.0,15.4838,15.4907,15.4629,15.4838,14700.0
2009-08-31 13:40:00,22.24,22.25,22.19,22.21,7200.0,15.4838,15.4907,15.449,15.4629,7200.0
2009-08-31 13:50:00,22.21,22.22,22.15,22.17,21800.0,15.4629,15.4699,15.4211,15.4351,21800.0
2009-08-31 14:00:00,22.18,22.21,22.17,22.21,6400.0,15.442,15.4629,15.4351,15.4629,6400.0
2009-08-31 14:10:00,22.22,22.23,22.21,22.22,9800.0,15.4699,15.4768,15.4629,15.4699,9800.0
2009-08-31 14:20:00,22.22,22.27,22.22,22.27,28600.0,15.4699,15.5047,15.4699,15.5047,28600.0
2009-08-31 14:30:00,22.27,22.37,22.27,22.36,48300.0,15.5047,15.5743,15.5047,15.5673,48300.0
2009-08-31 14:40:00,22.37,22.39,22.32,22.35,32500.0,15.5743,15.5882,15.5395,15.5604,32500.0
2009-08-31 14:50:00,22.36,22.39,22.34,22.36,21500.0,15.5673,15.5882,15.5534,15.5673,21500.0
2009-08-31 15:00:00,22.36,22.36,22.28,22.28,29500.0,15.5673,15.5673,15.5116,15.5116,29500.0
2009-08-31 15:10:00,22.29,22.33,22.25,22.3,37700.0,15.5186,15.5464,15.4907,15.5256,37700.0
2009-08-31 15:20:00,22.31,22.34,22.23,22.32,51100.0,15.5325,15.5534,15.4768,15.5395,51100.0
2009-08-31 15:30:00,22.32,22.36,22.32,22.32,46900.0,15.5395,15.5673,15.5395,15.5395,46900.0
2009-08-31 15:40:00,22.33,22.39,22.31,22.38,70000.0,15.5464,15.5882,15.5325,15.5813,70000.0
2009-08-31 15:50:00,22.39,22.41,22.36,22.38,92300.0,15.5882,15.6021,15.5673,15.5813,92300.0
2009-09-01 09:30:00,22.2,22.25,22.01,22.15,62300.0,15.4559,15.4907,15.3237,15.4211,62300.0
2009-09-01 09:40:00,22.19,22.28,22.07,22.18,103000.0,15.449,15.5116,15.3654,15.442,103000.0
2009-09-01 09:50:00,22.18,22.27,22.07,22.12,55100.0,15.442,15.5047,15.3654,15.4002,55100.0
2009-09-01 10:00:00,22.12,22.23,22.05,22.15,63400.0,15.4002,15.4768,15.3515,15.4211,63400.0
2009-09-01 10:10:00,22.15,22.17,21.91,22.01,95000.0,15.4211,15.4351,15.254,15.3237,95000.0
2009-09-01 10:20:00,21.99,22.28,21.98,22.22,92000.0,15.3097,15.5116,15.3028,15.4699,92000.0
2009-09-01 10:30:00,22.23,22.24,22.11,22.12,55200.0,15.4768,15.4838,15.3933,15.4002,55200.0
2009-09-01 10:40:00,22.12,22.12,21.99,22.0,28700.0,15.4002,15.4002,15.3097,15.3167,28700.0
2009-09-01 10:50:00,22.0,22.04,21.94,21.97,40400.0,15.3167,15.3445,15.2749,15.2958,40400.0
2009-09-01 11:00:00,21.96,22.0,21.9,21.96,77300.0,15.2888,15.3167,15.2471,15.2888,77300.0
2009-09-01 11:10:00,21.96,21.99,21.84,21.89,85100.0,15.2888,15.3097,15.2053,15.2401,85100.0
2009-09-01 11:20:00,21.89,21.9,21.6,21.62,69100.0,15.2401,15.2471,15.0382,15.0521,69100.0
2009-09-01 11:30:00,21.64,21.64,21.44,21.56,89700.0,15.0661,15.0661,14.9268,15.0104,89700.0
2009-09-01 11:40:00,21.56,21.74,21.53,21.7,67200.0,15.0104,15.1357,14.9895,15.1078,67200.0
2009-09-01 11:50:00,21.71,21.75,21.6,21.62,36800.0,15.1148,15.1426,15.0382,15.0521,36800.0
2009-09-01 12:00:00,21.61,21.67,21.57,21.63,27300.0,15.0452,15.0869,15.0173,15.0591,27300.0
2009-09-01 12:10:00,21.62,21.65,21.6,21.64,23900.0,15.0521,15.073,15.0382,15.0661,23900.0
2009-09-01 12:20:00,21.64,21.64,21.52,21.59,23800.0,15.0661,15.0661,14.9825,15.0312,23800.0
2009-09-01 12:30:00,21.59,21.64,21.55,21.58,24600.0,15.0312,15.0661,15.0034,15.0243,24600.0
2009-09-01 12:40:00,21.6,21.72,21.59,21.71,25000.0,15.0382,15.1218,15.0312,15.1148,25000.0
2009-09-01 12:50:00,21.7,21.75,21.67,21.68,22800.0,15.1078,15.1426,15.0869,15.0939,22800.0
2009-09-01 13:00:00,21.7,21.75,21.55,21.6,26400.0,15.1078,15.1426,15.0034,15.0382,26400.0
2009-09-01 13:10:00,21.6,21.62,21.53,21.55,23500.0,15.0382,15.0521,14.9895,15.0034,23500.0
2009-09-01 13:20:00,21.55,21.71,21.53,21.7,30000.0,15.0034,15.1148,14.9895,15.1078,30000.0
2009-09-01 13:30:00,21.7,21.7,21.56,21.59,24600.0,15.1078,15.1078,15.0104,15.0312,24600.0
2009-09-01 13:40:00,21.6,21.77,21.6,21.75,32000.0,15.0382,15.1566,15.0382,15.1426,32000.0
2009-09-01 13:50:00,21.74,21.78,21.68,21.78,21100.0,15.1357,15.1635,15.0939,15.1635,21100.0
2009-09-01 14:00:00,21.77,21.79,21.73,21.79,26000.0,15.1566,15.1705,15.1287,15.1705,26000.0
2009-09-01 14:10:00,21.79,21.8,21.66,21.69,33700.0,15.1705,15.1775,15.08,15.1009,33700.0
2009-09-01 14:20:00,21.68,21.7,21.6,21.63,29800.0,15.0939,15.1078,15.0382,15.0591,29800.0
2009-09-01 14:30:00,21.62,21.65,21.58,21.65,9700.0,15.0521,15.073,15.0243,15.073,9700.0
2009-09-01 14:40:00,21.63,21.64,21.56,21.58,12100.0,15.0591,15.0661,15.0104,15.0243,12100.0
2009-09-01 14:50:00,21.57,21.62,21.55,21.55,22500.0,15.0173,15.0521,15.0034,15.0034,22500.0
2009-09-01 15:00:00,21.56,21.62,21.55,21.58,22300.0,15.0104,15.0521,15.0034,15.0243,22300.0
2009-09-01 15:10:00,21.58,21.65,21.58,21.65,20900.0,15.0243,15.073,15.0243,15.073,20900.0
2009-09-01 15:20:00,21.65,21.65,21.57,21.6,31300.0,15.073,15.073,15.0173,15.0382,31300.0
2009-09-01 15:30:00,21.6,21.63,21.56,21.61,39600.0,15.0382,15.0591,15.0104,15.0452,39600.0
2009-09-01 15:40:00,21.6,21.63,21.56,21.58,70000.0,15.0382,15.0591,15.0104,15.0243,70000.0
2009-09-01 15:50:00,21.6,21.68,21.57,21.6,88700.0,15.0382,15.0939,15.0173,15.0382,88700.0
2009-09-02 09:30:00,21.49,21.55,21.26,21.26,42600.0,14.9616,15.0034,14.8015,14.8015,42600.0
2009-09-02 09:40:00,21.26,21.41,21.07,21.11,77200.0,14.8015,14.9059,14.6692,14.6971,77200.0
2009-09-02 09:50:00,21.11,21.21,20.95,20.96,94700.0,14.6971,14.7667,14.5857,14.5926,94700.0
2009-09-02 10:00:00,20.98,20.99,20.89,20.93,85700.0,14.6066,14.6135,14.5439,14.5717,85700.0
2009-09-02 10:10:00,20.95,21.08,20.94,21.05,89500.0,14.5857,14.6762,14.5787,14.6553,89500.0
2009-09-02 10:20:00,21.05,21.06,20.93,20.94,27100.0,14.6553,14.6623,14.5717,14.5787,27100.0
2009-09-02 10:30:00,20.94,21.05,20.86,20.99,80700.0,14.5787,14.6553,14.523,14.6135,80700.0
2009-09-02 10:40:00,20.99,21.09,20.98,21.07,39100.0,14.6135,14.6831,14.6066,14.6692,39100.0
2009-09-02 10:50:00,21.06,21.08,20.89,20.91,86200.0,14.6623,14.6762,14.5439,14.5578,86200.0
2009-09-02 11:00:00,20.91,20.91,20.82,20.84,45100.0,14.5578,14.5578,14.4952,14.5091,45100.0
2009-09-02 11:10:00,20.84,20.87,20.82,20.83,53500.0,14.5091,14.53,14.4952,14.5021,53500.0
2009-09-02 11:20:00,20.84,20.92,20.83,20.92,34800.0,14.5091,14.5648,14.5021,14.5648,34800.0
2009-09-02 11:30:00,20.92,20.93,20.83,20.86,33300.0,14.5648,14.5717,14.5021,14.523,33300.0
2009-09-02 11:40:00,20.85,20.93,20.85,20.92,33600.0,14.5161,14.5717,14.5161,14.5648,33600.0
2009-09-02 11:50:00,20.92,20.98,20.92,20.93,22100.0,14.5648,14.6066,14.5648,14.5717,22100.0
2009-09-02 12:00:00,20.94,20.99,20.93,20.98,27400.0,14.5787,14.6135,14.5717,14.6066,27400.0
2009-09-02 12:10:00,20.97,21.0,20.95,20.99,17800.0,14.5996,14.6205,14.5857,14.6135,17800.0
2009-09-02 12:20:00,20.99,21.05,20.99,21.02,21500.0,14.6135,14.6553,14.6135,14.6344,21500.0
2009-09-02 12:30:00,21.03,21.03,21.01,21.02,14800.0,14.6414,14.6414,14.6274,14.6344,14800.0
2009-09-02 12:40:00,21.02,21.1,21.02,21.1,28100.0,14.6344,14.6901,14.6344,14.6901,28100.0
2009-09-02 12:50:00,21.1,21.12,21.08,21.1,23400.0,14.6901,14.704,14.6762,14.6901,23400.0
2009-09-02 13:00:00,21.11,21.11,21.03,21.05,20000.0,14.6971,14.6971,14.6414,14.6553,20000.0
2009-09-02 13:10:00,21.05,21.09,21.04,21.07,11400.0,14.6553,14.6831,14.6483,14.6692,11400.0
2009-09-02 13:20:00,21.07,21.07,21.05,21.05,14400.0,14.6692,14.6692,14.6553,14.6553,14400.0
2009-09-02 13:30:00,21.06,21.06,21.05,21.06,5800.0,14.6623,14.6623,14.6553,14.6623,5800.0
2009-09-02 13:40:00,21.06,21.06,21.05,21.06,6300.0,14.6623,14.6623,14.6553,14.6623,6300.0
2009-09-02 13:50:00,21.05,21.07,21.03,21.06,15900.0,14.6553,14.6692,14.6414,14.6623,15900.0
2009-09-02 14:00:00,21.05,21.1,21.03,21.09,26400.0,14.6553,14.6901,14.6414,14.6831,26400.0
2009-09-02 14:10:00,21.09,21.12,21.08,21.1,19200.0,14.6831,14.704,14.6762,14.6901,19200.0
2009-09-02 14:20:00,21.1,21.11,21.08,21.09,25400.0,14.6901,14.6971,14.6762,14.6831,25400.0
2009-09-02 14:30:00,21.09,21.11,21.07,21.07,29100.0,14.6831,14.6971,14.6692,14.6692,29100.0
2009-09-02 14:40:00,21.08,21.1,21.05,21.08,29400.0,14.6762,14.6901,14.6553,14.6762,29400.0
2009-09-02 14:50:00,21.08,21.11,21.08,21.08,20400.0,14.6762,14.6971,14.6762,14.6762,20400.0
2009-09-02 15:00:00,21.08,21.1,21.05,21.09,29500.0,14.6762,14.6901,14.6553,14.6831,29500.0
2009-09-02 15:10:00,21.1,21.15,21.09,21.15,44000.0,14.6901,14.7249,14.6831,14.7249,44000.0
2009-09-02 15:20:00,21.14,21.15,21.1,21.12,35900.0,14.718,14.7249,14.6901,14.704,35900.0
2009-09-02 15:30:00,21.12,21.15,21.11,21.15,51400.0,14.704,14.7249,14.6971,14.7249,51400.0
2009-09-02 15:40:00,21.14,21.15,21.09,21.09,61800.0,14.718,14.7249,14.6831,14.6831,61800.0
2009-09-02 15:50:00,21.09,21.11,21.02,21.04,127800.0,14.6831,14.6971,14.6344,14.6483,127800.0
2009-09-03 09:30:00,21.12,21.26,20.88,20.99,64400.0,14.704,14.8015,14.5369,14.6135,64400.0
2009-09-03 09:40:00,20.99,21.02,20.82,21.0,92400.0,14.6135,14.6344,14.4952,14.6205,92400.0
2009-09-03 09:50:00,21.0,21.11,20.92,21.04,42300.0,14.6205,14.6971,14.5648,14.6483,42300.0
2009-09-03 10:00:00,21.07,21.12,20.91,21.09,41500.0,14.6692,14.704,14.5578,14.6831,41500.0
2009-09-03 10:10:00,21.1,21.29,21.05,21.2,58700.0,14.6901,14.8224,14.6553,14.7597,58700.0
2009-09-03 10:20:00,21.2,21.3,21.15,21.26,45600.0,14.7597,14.8293,14.7249,14.8015,45600.0
2009-09-03 10:30:00,21.28,21.36,21.2,21.36,55000.0,14.8154,14.8711,14.7597,14.8711,55000.0
2009-09-03 10:40:00,21.36,21.37,21.29,21.35,29500.0,14.8711,14.8781,14.8224,14.8642,29500.0
2009-09-03 10:50:00,21.36,21.41,21.35,21.38,12900.0,14.8711,14.9059,14.8642,14.885,12900.0
2009-09-03 11:00:00,21.39,21.52,21.37,21.49,54400.0,14.892,14.9825,14.8781,14.9616,54400.0
2009-09-03 11:10:00,21.52,21.56,21.48,21.5,41400.0,14.9825,15.0104,14.9547,14.9686,41400.0
2009-09-03 11:20:00,21.51,21.59,21.49,21.58,18900.0,14.9756,15.0312,14.9616,15.0243,18900.0
2009-09-03 11:30:00,21.58,21.6,21.49,21.53,34900.0,15.0243,15.0382,14.9616,14.9895,34900.0
2009-09-03 11:40:00,21.52,21.57,21.44,21.46,25600.0,14.9825,15.0173,14.9268,14.9407,25600.0
2009-09-03 11:50:00,21.47,21.48,21.39,21.42,12900.0,14.9477,14.9547,14.892,14.9129,12900.0
2009-09-03 12:00:00,21.42,21.45,21.41,21.45,12700.0,14.9129,14.9338,14.9059,14.9338,12700.0
2009-09-03 12:10:00,21.47,21.55,21.47,21.55,15200.0,14.9477,15.0034,14.9477,15.0034,15200.0
2009-09-03 12:20:00,21.55,21.57,21.55,21.55,10500.0,15.0034,15.0173,15.0034,15.0034,10500.0
2009-09-03 12:30:00,21.55,21.56,21.49,21.51,14400.0,15.0034,15.0104,14.9616,14.9756,14400.0
2009-09-03 12:40:00,21.52,21.54,21.51,21.52,10400.0,14.9825,14.9964,14.9756,14.9825,10400.0
2009-09-03 12:50:00,21.52,21.55,21.47,21.48,11300.0,14.9825,15.0034,14.9477,14.9547,11300.0
2009-09-03 13:00:00,21.48,21.51,21.47,21.47,6800.0,14.9547,14.9756,14.9477,14.9477,6800.0
2009-09-03 13:10:00,21.48,21.49,21.43,21.44,6400.0,14.9547,14.9616,14.9199,14.9268,6400.0
2009-09-03 13:20:00,21.44,21.47,21.44,21.45,7100.0,14.9268,14.9477,14.9268,14.9338,7100.0
2009-09-03 13:30:00,21.45,21.48,21.44,21.46,10900.0,14.9338,14.9547,14.9268,14.9407,10900.0
2009-09-03 13:40:00,21.47,21.48,21.4,21.42,7900.0,14.9477,14.9547,14.899,14.9129,7900.0
2009-09-03 13:50:00,21.43,21.45,21.4,21.42,17400.0,14.9199,14.9338,14.899,14.9129,17400.0
2009-09-03 14:00:00,21.42,21.44,21.4,21.4,9800.0,14.9129,14.9268,14.899,14.899,9800.0
2009-09-03 14:10:00,21.4,21.42,21.37,21.4,10300.0,14.899,14.9129,14.8781,14.899,10300.0
2009-09-03 14:20:00,21.41,21.41,21.37,21.4,9200.0,14.9059,14.9059,14.8781,14.899,9200.0
2009-09-03 14:30:00,21.4,21.42,21.38,21.38,8600.0,14.899,14.9129,14.885,14.885,8600.0
2009-09-03 14:40:00,21.38,21.48,21.36,21.45,44400.0,14.885,14.9547,14.8711,14.9338,44400.0
2009-09-03 14:50:00,21.46,21.53,21.46,21.52,27700.0,14.9407,14.9895,14.9407,14.9825,27700.0
2009-09-03 15:00:00,21.53,21.55,21.47,21.54,22400.0,14.9895,15.0034,14.9477,14.9964,22400.0
2009-09-03 15:10:00,21.53,21.54,21.49,21.51,29800.0,14.9895,14.9964,14.9616,14.9756,29800.0
2009-09-03 15:20:00,21.51,21.55,21.5,21.53,31800.0,14.9756,15.0034,14.9686,14.9895,31800.0
2009-09-03 15:30:00,21.54,21.63,21.54,21.63,51800.0,14.9964,15.0591,14.9964,15.0591,51800.0
2009-09-03 15:40:00,21.63,21.69,21.57,21.68,49600.0,15.0591,15.1009,15.0173,15.0939,49600.0
2009-09-03 15:50:00,21.68,21.72,21.64,21.71,82600.0,15.0939,15.1218,15.0661,15.1148,82600.0
2009-09-04 09:30:00,21.6,21.76,21.48,21.7,59800.0,15.0382,15.1496,14.9547,15.1078,59800.0
2009-09-04 09:40:00,21.7,21.88,21.6,21.6,75900.0,15.1078,15.2332,15.0382,15.0382,75900.0
2009-09-04 09:50:00,21.6,21.6,21.31,21.31,69500.0,15.0382,15.0382,14.8363,14.8363,69500.0
2009-09-04 10:00:00,21.3,21.55,21.3,21.45,15400.0,14.8293,15.0034,14.8293,14.9338,15400.0
2009-09-04 10:10:00,21.43,21.57,21.42,21.57,6600.0,14.9199,15.0173,14.9129,15.0173,6600.0
2009-09-04 10:20:00,21.56,21.69,21.56,21.62,14000.0,15.0104,15.1009,15.0104,15.0521,14000.0
2009-09-04 10:30:00,21.6,21.71,21.58,21.63,14900.0,15.0382,15.1148,15.0243,15.0591,14900.0
2009-09-04 10:40:00,21.64,21.69,21.59,21.6,12100.0,15.0661,15.1009,15.0312,15.0382,12100.0
2009-09-04 10:50:00,21.6,21.61,21.56,21.61,9900.0,15.0382,15.0452,15.0104,15.0452,9900.0
2009-09-04 11:00:00,21.61,21.61,21.5,21.51,9500.0,15.0452,15.0452,14.9686,14.9756,9500.0
2009-09-04 11:10:00,21.5,21.51,21.48,21.5,9500.0,14.9686,14.9756,14.9547,14.9686,9500.0
2009-09-04 11:20:00,21.5,21.55,21.48,21.52,11700.0,14.9686,15.0034,14.9547,14.9825,11700.0
2009-09-04 11:30:00,21.52,21.62,21.5,21.61,8800.0,14.9825,15.0521,14.9686,15.0452,8800.0
2009-09-04 11:40:00,21.59,21.61,21.58,21.61,4300.0,15.0312,15.0452,15.0243,15.0452,4300.0
2009-09-04 11:50:00,21.6,21.71,21.6,21.71,10000.0,15.0382,15.1148,15.0382,15.1148,10000.0
2009-09-04 12:00:00,21.71,21.77,21.63,21.75,47700.0,15.1148,15.1566,15.0591,15.1426,47700.0
2009-09-04 12:10:00,21.75,21.75,21.64,21.64,43700.0,15.1426,15.1426,15.0661,15.0661,43700.0
2009-09-04 12:20:00,21.65,21.7,21.64,21.64,10000.0,15.073,15.1078,15.0661,15.0661,10000.0
2009-09-04 12:30:00,21.65,21.68,21.62,21.67,8400.0,15.073,15.0939,15.0521,15.0869,8400.0
2009-09-04 12:40:00,21.68,21.71,21.66,21.69,3700.0,15.0939,15.1148,15.08,15.1009,3700.0
2009-09-04 12:50:00,21.7,21.77,21.7,21.77,6600.0,15.1078,15.1566,15.1078,15.1566,6600.0
2009-09-04 13:00:00,21.76,21.77,21.7,21.71,8400.0,15.1496,15.1566,15.1078,15.1148,8400.0
2009-09-04 13:10:00,21.71,21.8,21.71,21.78,6900.0,15.1148,15.1775,15.1148,15.1635,6900.0
2009-09-04 13:20:00,21.78,21.84,21.68,21.7,33400.0,15.1635,15.2053,15.0939,15.1078,33400.0
2009-09-04 13:30:00,21.7,21.7,21.65,21.66,8000.0,15.1078,15.1078,15.073,15.08,8000.0
2009-09-04 13:40:00,21.65,21.65,21.6,21.63,14800.0,15.073,15.073,15.0382,15.0591,14800.0
2009-09-04 13:50:00,21.62,21.64,21.57,21.58,11900.0,15.0521,15.0661,15.0173,15.0243,11900.0
2009-09-04 14:00:00,21.59,21.64,21.57,21.6,12900.0,15.0312,15.0661,15.0173,15.0382,12900.0
2009-09-04 14:10:00,21.59,21.62,21.58,21.6,23000.0,15.0312,15.0521,15.0243,15.0382,23000.0
2009-09-04 14:20:00,21.61,21.62,21.52,21.52,9100.0,15.0452,15.0521,14.9825,14.9825,9100.0
2009-09-04 14:30:00,21.53,21.56,21.52,21.53,17300.0,14.9895,15.0104,14.9825,14.9895,17300.0
2009-09-04 14:40:00,21.54,21.64,21.54,21.62,14100.0,14.9964,15.0661,14.9964,15.0521,14100.0
2009-09-04 14:50:00,21.62,21.67,21.61,21.67,13800.0,15.0521,15.0869,15.0452,15.0869,13800.0
2009-09-04 15:00:00,21.67,21.67,21.56,21.56,31300.0,15.0869,15.0869,15.0104,15.0104,31300.0
2009-09-04 15:10:00,21.56,21.6,21.56,21.6,17300.0,15.0104,15.0382,15.0104,15.0382,17300.0
2009-09-04 15:20:00,21.61,21.65,21.59,21.65,11900.0,15.0452,15.073,15.0312,15.073,11900.0
2009-09-04 15:30:00,21.63,21.66,21.61,21.64,21600.0,15.0591,15.08,15.0452,15.0661,21600.0
2009-09-04 15:40:00,21.65,21.72,21.63,21.69,53000.0,15.073,15.1218,15.0591,15.1009,53000.0
2009-09-04 15:50:00,21.68,21.74,21.67,21.73,77700.0,15.0939,15.1357,15.0869,15.1287,77700.0
2009-09-08 09:30:00,21.85,22.06,21.85,21.93,43300.0,15.2123,15.3585,15.2123,15.268,43300.0
2009-09-08 09:40:00,21.93,21.93,21.76,21.77,33400.0,15.268,15.268,15.1496,15.1566,33400.0
2009-09-08 09:50:00,21.78,21.93,21.73,21.73,41900.0,15.1635,15.268,15.1287,15.1287,41900.0
2009-09-08 10:00:00,21.72,21.73,21.56,21.64,40900.0,15.1218,15.1287,15.0104,15.0661,40900.0
2009-09-08 10:10:00,21.66,21.68,21.61,21.67,26500.0,15.08,15.0939,15.0452,15.0869,26500.0
2009-09-08 10:20:00,21.66,21.72,21.6,21.71,26400.0,15.08,15.1218,15.0382,15.1148,26400.0
2009-09-08 10:30:00,21.71,21.78,21.69,21.69,23900.0,15.1148,15.1635,15.1009,15.1009,23900.0
2009-09-08 10:40:00,21.69,21.69,21.55,21.58,24300.0,15.1009,15.1009,15.0034,15.0243,24300.0
2009-09-08 10:50:00,21.58,21.63,21.57,21.63,20800.0,15.0243,15.0591,15.0173,15.0591,20800.0
2009-09-08 11:00:00,21.62,21.64,21.53,21.53,20000.0,15.0521,15.0661,14.9895,14.9895,20000.0
2009-09-08 11:10:00,21.54,21.58,21.54,21.57,12400.0,14.9964,15.0243,14.9964,15.0173,12400.0
2009-09-08 11:20:00,21.59,21.66,21.56,21.56,15200.0,15.0312,15.08,15.0104,15.0104,15200.0
2009-09-08 11:30:00,21.55,21.56,21.4,21.44,58900.0,15.0034,15.0104,14.899,14.9268,58900.0
2009-09-08 11:40:00,21.44,21.51,21.43,21.46,15300.0,14.9268,14.9756,14.9199,14.9407,15300.0
2009-09-08 11:50:00,21.46,21.56,21.45,21.56,20400.0,14.9407,15.0104,14.9338,15.0104,20400.0
2009-09-08 12:00:00,21.55,21.58,21.54,21.55,9600.0,15.0034,15.0243,14.9964,15.0034,9600.0
2009-09-08 12:10:00,21.55,21.59,21.54,21.59,10700.0,15.0034,15.0312,14.9964,15.0312,10700.0
2009-09-08 12:20:00,21.59,21.59,21.54,21.57,7700.0,15.0312,15.0312,14.9964,15.0173,7700.0
2009-09-08 12:30:00,21.56,21.59,21.56,21.59,5800.0,15.0104,15.0312,15.0104,15.0312,5800.0
2009-09-08 12:40:00,21.58,21.59,21.54,21.54,6600.0,15.0243,15.0312,14.9964,14.9964,6600.0
2009-09-08 12:50:00,21.55,21.55,21.52,21.52,4500.0,15.0034,15.0034,14.9825,14.9825,4500.0
2009-09-08 13:00:00,21.52,21.54,21.52,21.53,8000.0,14.9825,14.9964,14.9825,14.9895,8000.0
2009-09-08 13:10:00,21.53,21.54,21.46,21.49,14000.0,14.9895,14.9964,14.9407,14.9616,14000.0
2009-09-08 13:20:00,21.48,21.51,21.48,21.51,9100.0,14.9547,14.9756,14.9547,14.9756,9100.0
2009-09-08 13:30:00,21.52,21.54,21.51,21.54,7700.0,14.9825,14.9964,14.9756,14.9964,7700.0
2009-09-08 13:40:00,21.54,21.58,21.52,21.56,9900.0,14.9964,15.0243,14.9825,15.0104,9900.0
2009-09-08 13:50:00,21.55,21.62,21.55,21.62,9900.0,15.0034,15.0521,15.0034,15.0521,9900.0
2009-09-08 14:00:00,21.62,21.68,21.59,21.64,44900.0,15.0521,15.0939,15.0312,15.0661,44900.0
2009-09-08 14:10:00,21.64,21.69,21.64,21.67,20300.0,15.0661,15.1009,15.0661,15.0869,20300.0
2009-09-08 14:20:00,21.66,21.71,21.64,21.7,34400.0,15.08,15.1148,15.0661,15.1078,34400.0
2009-09-08 14:30:00,21.7,21.77,21.7,21.77,19700.0,15.1078,15.1566,15.1078,15.1566,19700.0
2009-09-08 14:40:00,21.76,21.78,21.75,21.78,18200.0,15.1496,15.1635,15.1426,15.1635,18200.0
2009-09-08 14:50:00,21.78,21.87,21.78,21.85,39600.0,15.1635,15.2262,15.1635,15.2123,39600.0
2009-09-08 15:00:00,21.85,21.86,21.72,21.75,26900.0,15.2123,15.2192,15.1218,15.1426,26900.0
2009-09-08 15:10:00,21.74,21.75,21.68,21.69,48200.0,15.1357,15.1426,15.0939,15.1009,48200.0
2009-09-08 15:20:00,21.69,21.78,21.68,21.77,28100.0,15.1009,15.1635,15.0939,15.1566,28100.0
2009-09-08 15:30:00,21.77,21.8,21.74,21.79,24200.0,15.1566,15.1775,15.1357,15.1705,24200.0
2009-09-08 15:40:00,21.79,21.83,21.78,21.82,37700.0,15.1705,15.1983,15.1635,15.1914,37700.0
2009-09-08 15:50:00,21.83,21.83,21.79,21.82,37600.0,15.1983,15.1983,15.1705,15.1914,37600.0
2009-09-09 09:30:00,21.77,21.85,21.66,21.7,42400.0,15.1566,15.2123,15.08,15.1078,42400.0
2009-09-09 09:40:00,21.7,21.9,21.66,21.81,68800.0,15.1078,15.2471,15.08,15.1844,68800.0
2009-09-09 09:50:00,21.81,21.87,21.7,21.71,41100.0,15.1844,15.2262,15.1078,15.1148,41100.0
2009-09-09 10:00:00,21.72,21.87,21.7,21.86,35500.0,15.1218,15.2262,15.1078,15.2192,35500.0
2009-09-09 10:10:00,21.88,21.99,21.79,21.93,203000.0,15.2332,15.3097,15.1705,15.268,203000.0
2009-09-09 10:20:00,21.92,22.37,21.85,22.03,195800.0,15.261,15.5743,15.2123,15.3376,195800.0
2009-09-09 10:30:00,22.05,22.35,22.03,22.33,40500.0,15.3515,15.5604,15.3376,15.5464,40500.0
2009-09-09 10:40:00,22.32,22.37,22.27,22.33,58900.0,15.5395,15.5743,15.5047,15.5464,58900.0
2009-09-09 10:50:00,22.32,22.41,22.32,22.4,54800.0,15.5395,15.6021,15.5395,15.5952,54800.0
2009-09-09 11:00:00,22.39,22.42,22.32,22.33,160600.0,15.5882,15.6091,15.5395,15.5464,160600.0
2009-09-09 11:10:00,22.33,22.43,22.33,22.43,37700.0,15.5464,15.6161,15.5464,15.6161,37700.0
2009-09-09 11:20:00,22.44,22.56,22.43,22.52,37000.0,15.623,15.7066,15.6161,15.6787,37000.0
2009-09-09 11:30:00,22.5,22.62,22.5,22.57,115800.0,15.6648,15.7483,15.6648,15.7135,115800.0
2009-09-09 11:40:00,22.57,22.61,22.56,22.6,36600.0,15.7135,15.7414,15.7066,15.7344,36600.0
2009-09-09 11:50:00,22.6,22.6,22.54,22.55,14000.0,15.7344,15.7344,15.6927,15.6996,14000.0
2009-09-09 12:00:00,22.55,22.55,22.49,22.5,19500.0,15.6996,15.6996,15.6578,15.6648,19500.0
2009-09-09 12:10:00,22.48,22.49,22.36,22.36,29200.0,15.6509,15.6578,15.5673,15.5673,29200.0
2009-09-09 12:20:00,22.36,22.37,22.3,22.3,41700.0,15.5673,15.5743,15.5256,15.5256,41700.0
2009-09-09 12:30:00,22.3,22.31,22.27,22.28,14300.0,15.5256,15.5325,15.5047,15.5116,14300.0
2009-09-09 12:40:00,22.27,22.28,22.27,22.28,18300.0,15.5047,15.5116,15.5047,15.5116,18300.0
2009-09-09 12:50:00,22.27,22.28,22.24,22.27,24400.0,15.5047,15.5116,15.4838,15.5047,24400.0
2009-09-09 13:00:00,22.27,22.28,22.23,22.26,24500.0,15.5047,15.5116,15.4768,15.4977,24500.0
2009-09-09 13:10:00,22.26,22.32,22.26,22.26,34700.0,15.4977,15.5395,15.4977,15.4977,34700.0
2009-09-09 13:20:00,22.27,22.3,22.22,22.27,16900.0,15.5047,15.5256,15.4699,15.5047,16900.0
2009-09-09 13:30:00,22.28,22.3,22.23,22.23,33800.0,15.5116,15.5256,15.4768,15.4768,33800.0
2009-09-09 13:40:00,22.23,22.24,22.17,22.18,26200.0,15.4768,15.4838,15.4351,15.442,26200.0
2009-09-09 13:50:00,22.17,22.17,22.1,22.1,41900.0,15.4351,15.4351,15.3863,15.3863,41900.0
2009-09-09 14:00:00,22.11,22.15,22.02,22.02,61700.0,15.3933,15.4211,15.3306,15.3306,61700.0
2009-09-09 14:10:00,22.02,22.03,21.89,21.92,59700.0,15.3306,15.3376,15.2401,15.261,59700.0
2009-09-09 14:20:00,21.93,21.94,21.85,21.88,71800.0,15.268,15.2749,15.2123,15.2332,71800.0
2009-09-09 14:30:00,21.88,21.9,21.84,21.86,51500.0,15.2332,15.2471,15.2053,15.2192,51500.0
2009-09-09 14:40:00,21.85,21.86,21.74,21.78,112200.0,15.2123,15.2192,15.1357,15.1635,112200.0
2009-09-09 14:50:00,21.79,21.81,21.72,21.8,65700.0,15.1705,15.1844,15.1218,15.1775,65700.0
2009-09-09 15:00:00,21.82,21.89,21.79,21.88,63800.0,15.1914,15.2401,15.1705,15.2332,63800.0
2009-09-09 15:10:00,21.89,21.92,21.85,21.87,148300.0,15.2401,15.261,15.2123,15.2262,148300.0
2009-09-09 15:20:00,21.87,21.95,21.87,21.89,54500.0,15.2262,15.2819,15.2262,15.2401,54500.0
2009-09-09 15:30:00,21.89,21.9,21.76,21.77,138000.0,15.2401,15.2471,15.1496,15.1566,138000.0
2009-09-09 15:40:00,21.79,21.91,21.78,21.91,92700.0,15.1705,15.254,15.1635,15.254,92700.0
2009-09-09 15:50:00,21.91,21.93,21.89,21.9,104500.0,15.254,15.268,15.2401,15.2471,104500.0
2009-09-10 09:30:00,21.83,22.03,21.59,21.59,24300.0,15.1983,15.3376,15.0312,15.0312,24300.0
2009-09-10 09:40:00,21.59,21.65,21.4,21.58,75200.0,15.0312,15.073,14.899,15.0243,75200.0
2009-09-10 09:50:00,21.6,21.81,21.57,21.77,71000.0,15.0382,15.1844,15.0173,15.1566,71000.0
2009-09-10 10:00:00,21.77,21.87,21.76,21.77,44000.0,15.1566,15.2262,15.1496,15.1566,44000.0
2009-09-10 10:10:00,21.76,21.81,21.64,21.66,53800.0,15.1496,15.1844,15.0661,15.08,53800.0
2009-09-10 10:20:00,21.66,21.66,21.54,21.58,74400.0,15.08,15.08,14.9964,15.0243,74400.0
2009-09-10 10:30:00,21.57,21.66,21.46,21.66,70500.0,15.0173,15.08,14.9407,15.08,70500.0
2009-09-10 10:40:00,21.65,21.7,21.62,21.68,33100.0,15.073,15.1078,15.0521,15.0939,33100.0
2009-09-10 10:50:00,21.67,21.72,21.53,21.54,58900.0,15.0869,15.1218,14.9895,14.9964,58900.0
2009-09-10 11:00:00,21.54,21.6,21.48,21.6,32600.0,14.9964,15.0382,14.9547,15.0382,32600.0
2009-09-10 11:10:00,21.6,21.63,21.57,21.61,31800.0,15.0382,15.0591,15.0173,15.0452,31800.0
2009-09-10 11:20:00,21.61,21.62,21.53,21.6,28500.0,15.0452,15.0521,14.9895,15.0382,28500.0
2009-09-10 11:30:00,21.61,21.7,21.61,21.7,23400.0,15.0452,15.1078,15.0452,15.1078,23400.0
2009-09-10 11:40:00,21.7,21.7,21.6,21.68,23300.0,15.1078,15.1078,15.0382,15.0939,23300.0
2009-09-10 11:50:00,21.68,21.68,21.59,21.61,33900.0,15.0939,15.0939,15.0312,15.0452,33900.0
2009-09-10 12:00:00,21.6,21.64,21.57,21.59,32400.0,15.0382,15.0661,15.0173,15.0312,32400.0
2009-09-10 12:10:00,21.58,21.66,21.56,21.66,37500.0,15.0243,15.08,15.0104,15.08,37500.0
2009-09-10 12:20:00,21.67,21.73,21.65,21.71,38700.0,15.0869,15.1287,15.073,15.1148,38700.0
2009-09-10 12:30:00,21.72,21.76,21.72,21.73,23100.0,15.1218,15.1496,15.1218,15.1287,23100.0
2009-09-10 12:40:00,21.73,21.79,21.73,21.75,22700.0,15.1287,15.1705,15.1287,15.1426,22700.0
2009-09-10 12:50:00,21.76,21.77,21.69,21.69,18200.0,15.1496,15.1566,15.1009,15.1009,18200.0
2009-09-10 13:00:00,21.7,21.72,21.63,21.64,35900.0,15.1078,15.1218,15.0591,15.0661,35900.0
2009-09-10 13:10:00,21.65,21.73,21.6,21.67,33600.0,15.073,15.1287,15.0382,15.0869,33600.0
2009-09-10 13:20:00,21.67,21.68,21.65,21.65,12900.0,15.0869,15.0939,15.073,15.073,12900.0
2009-09-10 13:30:00,21.66,21.66,21.62,21.64,21800.0,15.08,15.08,15.0521,15.0661,21800.0
2009-09-10 13:40:00,21.64,21.73,21.64,21.72,24700.0,15.0661,15.1287,15.0661,15.1218,24700.0
2009-09-10 13:50:00,21.73,21.81,21.72,21.8,42600.0,15.1287,15.1844,15.1218,15.1775,42600.0
2009-09-10 14:00:00,21.8,21.85,21.71,21.73,71400.0,15.1775,15.2123,15.1148,15.1287,71400.0
2009-09-10 14:10:00,21.73,21.73,21.65,21.65,23700.0,15.1287,15.1287,15.073,15.073,23700.0
2009-09-10 14:20:00,21.65,21.66,21.56,21.57,72800.0,15.073,15.08,15.0104,15.0173,72800.0
2009-09-10 14:30:00,21.58,21.61,21.58,21.6,28900.0,15.0243,15.0452,15.0243,15.0382,28900.0
2009-09-10 14:40:00,21.59,21.61,21.57,21.59,22800.0,15.0312,15.0452,15.0173,15.0312,22800.0
2009-09-10 14:50:00,21.59,21.59,21.52,21.52,30400.0,15.0312,15.0312,14.9825,14.9825,30400.0
2009-09-10 15:00:00,21.52,21.52,21.45,21.49,56900.0,14.9825,14.9825,14.9338,14.9616,56900.0
2009-09-10 15:10:00,21.5,21.52,21.48,21.48,39700.0,14.9686,14.9825,14.9547,14.9547,39700.0
2009-09-10 15:20:00,21.49,21.54,21.48,21.49,110100.0,14.9616,14.9964,14.9547,14.9616,110100.0
2009-09-10 15:30:00,21.5,21.51,21.42,21.49,97500.0,14.9686,14.9756,14.9129,14.9616,97500.0
2009-09-10 15:40:00,21.48,21.54,21.47,21.51,120800.0,14.9547,14.9964,14.9477,14.9756,120800.0
2009-09-10 15:50:00,21.51,21.56,21.49,21.53,148100.0,14.9756,15.0104,14.9616,14.9895,148100.0
2009-09-11 09:30:00,21.46,21.6,21.2,21.35,43000.0,14.9407,15.0382,14.7597,14.8642,43000.0
2009-09-11 09:40:00,21.37,21.45,21.14,21.44,54600.0,14.8781,14.9338,14.718,14.9268,54600.0
2009-09-11 09:50:00,21.43,21.52,21.37,21.42,60400.0,14.9199,14.9825,14.8781,14.9129,60400.0
2009-09-11 10:00:00,21.41,21.53,21.37,21.46,90400.0,14.9059,14.9895,14.8781,14.9407,90400.0
2009-09-11 10:10:00,21.44,21.47,21.35,21.42,37100.0,14.9268,14.9477,14.8642,14.9129,37100.0
2009-09-11 10:20:00,21.42,21.52,21.41,21.48,35000.0,14.9129,14.9825,14.9059,14.9547,35000.0
2009-09-11 10:30:00,21.47,21.5,21.43,21.44,35600.0,14.9477,14.9686,14.9199,14.9268,35600.0
2009-09-11 10:40:00,21.45,21.49,21.4,21.48,15900.0,14.9338,14.9616,14.899,14.9547,15900.0
2009-09-11 10:50:00,21.49,21.53,21.45,21.5,15900.0,14.9616,14.9895,14.9338,14.9686,15900.0
2009-09-11 11:00:00,21.5,21.5,21.45,21.45,21000.0,14.9686,14.9686,14.9338,14.9338,21000.0
2009-09-11 11:10:00,21.45,21.48,21.45,21.48,24800.0,14.9338,14.9547,14.9338,14.9547,24800.0
2009-09-11 11:20:00,21.47,21.48,21.41,21.42,28400.0,14.9477,14.9547,14.9059,14.9129,28400.0
2009-09-11 11:30:00,21.42,21.44,21.35,21.38,42200.0,14.9129,14.9268,14.8642,14.885,42200.0
2009-09-11 11:40:00,21.38,21.43,21.33,21.4,24700.0,14.885,14.9199,14.8502,14.899,24700.0
2009-09-11 11:50:00,21.41,21.46,21.28,21.45,22600.0,14.9059,14.9407,14.8154,14.9338,22600.0
2009-09-11 12:00:00,21.45,21.47,21.41,21.42,25400.0,14.9338,14.9477,14.9059,14.9129,25400.0
2009-09-11 12:10:00,21.43,21.45,21.4,21.4,15100.0,14.9199,14.9338,14.899,14.899,15100.0
2009-09-11 12:20:00,21.39,21.39,21.28,21.31,21200.0,14.892,14.892,14.8154,14.8363,21200.0
2009-09-11 12:30:00,21.31,21.32,21.2,21.24,25100.0,14.8363,14.8433,14.7597,14.7876,25100.0
2009-09-11 12:40:00,21.24,21.26,21.21,21.23,41900.0,14.7876,14.8015,14.7667,14.7806,41900.0
2009-09-11 12:50:00,21.24,21.34,21.24,21.33,23500.0,14.7876,14.8572,14.7876,14.8502,23500.0
2009-09-11 13:00:00,21.33,21.36,21.3,21.34,37500.0,14.8502,14.8711,14.8293,14.8572,37500.0
2009-09-11 13:10:00,21.34,21.49,21.34,21.4,90900.0,14.8572,14.9616,14.8572,14.899,90900.0
2009-09-11 13:20:00,21.38,21.44,21.29,21.32,35200.0,14.885,14.9268,14.8224,14.8433,35200.0
2009-09-11 13:30:00,21.31,21.39,21.3,21.38,30400.0,14.8363,14.892,14.8293,14.885,30400.0
2009-09-11 13:40:00,21.37,21.37,21.29,21.35,27500.0,14.8781,14.8781,14.8224,14.8642,27500.0
2009-09-11 13:50:00,21.35,21.4,21.3,21.35,58900.0,14.8642,14.899,14.8293,14.8642,58900.0
2009-09-11 14:00:00,21.35,21.4,21.33,21.37,22200.0,14.8642,14.899,14.8502,14.8781,22200.0
2009-09-11 14:10:00,21.37,21.38,21.33,21.38,13000.0,14.8781,14.885,14.8502,14.885,13000.0
2009-09-11 14:20:00,21.37,21.46,21.35,21.39,32400.0,14.8781,14.9407,14.8642,14.892,32400.0
2009-09-11 14:30:00,21.41,21.45,21.39,21.39,20000.0,14.9059,14.9338,14.892,14.892,20000.0
2009-09-11 14:40:00,21.4,21.41,21.37,21.38,28700.0,14.899,14.9059,14.8781,14.885,28700.0
2009-09-11 14:50:00,21.38,21.38,21.29,21.3,33200.0,14.885,14.885,14.8224,14.8293,33200.0
2009-09-11 15:00:00,21.3,21.34,21.29,21.32,35800.0,14.8293,14.8572,14.8224,14.8433,35800.0
2009-09-11 15:10:00,21.32,21.37,21.3,21.37,27700.0,14.8433,14.8781,14.8293,14.8781,27700.0
2009-09-11 15:20:00,21.37,21.42,21.35,21.4,45500.0,14.8781,14.9129,14.8642,14.899,45500.0
2009-09-11 15:30:00,21.4,21.42,21.36,21.42,69400.0,14.899,14.9129,14.8711,14.9129,69400.0
2009-09-11 15:40:00,21.42,21.51,21.42,21.46,167500.0,14.9129,14.9756,14.9129,14.9407,167500.0
2009-09-11 15:50:00,21.46,21.48,21.38,21.41,238800.0,14.9407,14.9547,14.885,14.9059,238800.0
2009-09-14 09:30:00,21.31,21.37,21.05,21.1,27900.0,14.8363,14.8781,14.6553,14.6901,27900.0
2009-09-14 09:40:00,21.08,21.36,21.08,21.3,33600.0,14.6762,14.8711,14.6762,14.8293,33600.0
2009-09-14 09:50:00,21.3,21.51,21.3,21.5,67000.0,14.8293,14.9756,14.8293,14.9686,67000.0
2009-09-14 10:00:00,21.5,21.58,21.47,21.58,48900.0,14.9686,15.0243,14.9477,15.0243,48900.0
2009-09-14 10:10:00,21.58,21.58,21.47,21.57,41300.0,15.0243,15.0243,14.9477,15.0173,41300.0
2009-09-14 10:20:00,21.57,21.67,21.56,21.57,32400.0,15.0173,15.0869,15.0104,15.0173,32400.0
2009-09-14 10:30:00,21.57,21.65,21.57,21.62,30100.0,15.0173,15.073,15.0173,15.0521,30100.0
2009-09-14 10:40:00,21.61,21.78,21.6,21.75,37100.0,15.0452,15.1635,15.0382,15.1426,37100.0
2009-09-14 10:50:00,21.75,21.78,21.7,21.74,30600.0,15.1426,15.1635,15.1078,15.1357,30600.0
2009-09-14 11:00:00,21.73,21.87,21.71,21.87,96800.0,15.1287,15.2262,15.1148,15.2262,96800.0
2009-09-14 11:10:00,21.87,21.97,21.85,21.91,79100.0,15.2262,15.2958,15.2123,15.254,79100.0
2009-09-14 11:20:00,21.91,21.99,21.89,21.98,69300.0,15.254,15.3097,15.2401,15.3028,69300.0
2009-09-14 11:30:00,21.97,22.02,21.94,22.0,41000.0,15.2958,15.3306,15.2749,15.3167,41000.0
2009-09-14 11:40:00,22.0,22.04,22.0,22.01,41900.0,15.3167,15.3445,15.3167,15.3237,41900.0
2009-09-14 11:50:00,22.01,22.06,22.01,22.06,23700.0,15.3237,15.3585,15.3237,15.3585,23700.0
2009-09-14 12:00:00,22.07,22.11,22.03,22.11,41800.0,15.3654,15.3933,15.3376,15.3933,41800.0
2009-09-14 12:10:00,22.1,22.1,22.07,22.07,16800.0,15.3863,15.3863,15.3654,15.3654,16800.0
2009-09-14 12:20:00,22.07,22.09,22.06,22.06,24800.0,15.3654,15.3794,15.3585,15.3585,24800.0
2009-09-14 12:30:00,22.05,22.07,22.0,22.03,35000.0,15.3515,15.3654,15.3167,15.3376,35000.0
2009-09-14 12:40:00,22.04,22.06,22.02,22.02,10800.0,15.3445,15.3585,15.3306,15.3306,10800.0
2009-09-14 12:50:00,22.01,22.06,22.01,22.06,7900.0,15.3237,15.3585,15.3237,15.3585,7900.0
2009-09-14 13:00:00,22.06,22.06,22.0,22.02,16600.0,15.3585,15.3585,15.3167,15.3306,16600.0
2009-09-14 13:10:00,22.02,22.02,22.01,22.01,10600.0,15.3306,15.3306,15.3237,15.3237,10600.0
2009-09-14 13:20:00,22.02,22.1,22.01,22.1,38000.0,15.3306,15.3863,15.3237,15.3863,38000.0
2009-09-14 13:30:00,22.09,22.14,22.09,22.14,25200.0,15.3794,15.4142,15.3794,15.4142,25200.0
2009-09-14 13:40:00,22.15,22.18,22.11,22.16,33000.0,15.4211,15.442,15.3933,15.4281,33000.0
2009-09-14 13:50:00,22.17,22.26,22.15,22.21,94100.0,15.4351,15.4977,15.4211,15.4629,94100.0
2009-09-14 14:00:00,22.25,22.29,22.22,22.27,45000.0,15.4907,15.5186,15.4699,15.5047,45000.0
2009-09-14 14:10:00,22.27,22.28,22.25,22.27,28200.0,15.5047,15.5116,15.4907,15.5047,28200.0
2009-09-14 14:20:00,22.28,22.38,22.27,22.38,47600.0,15.5116,15.5813,15.5047,15.5813,47600.0
2009-09-14 14:30:00,22.38,22.4,22.35,22.36,415800.0,15.5813,15.5952,15.5604,15.5673,415800.0
2009-09-14 14:40:00,22.36,22.41,22.35,22.38,77900.0,15.5673,15.6021,15.5604,15.5813,77900.0
2009-09-14 14:50:00,22.38,22.41,22.36,22.38,66100.0,15.5813,15.6021,15.5673,15.5813,66100.0
2009-09-14 15:00:00,22.38,22.4,22.37,22.4,47800.0,15.5813,15.5952,15.5743,15.5952,47800.0
2009-09-14 15:10:00,22.4,22.4,22.33,22.34,33800.0,15.5952,15.5952,15.5464,15.5534,33800.0
2009-09-14 15:20:00,22.33,22.34,22.29,22.29,25600.0,15.5464,15.5534,15.5186,15.5186,25600.0
2009-09-14 15:30:00,22.3,22.38,22.29,22.35,55500.0,15.5256,15.5813,15.5186,15.5604,55500.0
2009-09-14 15:40:00,22.36,22.4,22.35,22.39,63900.0,15.5673,15.5952,15.5604,15.5882,63900.0
2009-09-14 15:50:00,22.39,22.45,22.38,22.43,381800.0,15.5882,15.63,15.5813,15.6161,381800.0
2009-09-15 09:30:00,22.43,22.63,22.34,22.43,86000.0,15.6161,15.7553,15.5534,15.6161,86000.0
2009-09-15 09:40:00,22.43,22.49,22.33,22.47,23400.0,15.6161,15.6578,15.5464,15.6439,23400.0
2009-09-15 09:50:00,22.47,22.49,22.28,22.45,118500.0,15.6439,15.6578,15.5116,15.63,118500.0
2009-09-15 10:00:00,22.44,22.47,22.32,22.45,121100.0,15.623,15.6439,15.5395,15.63,121100.0
2009-09-15 10:10:00,22.46,22.49,22.26,22.26,98800.0,15.637,15.6578,15.4977,15.4977,98800.0
2009-09-15 10:20:00,22.26,22.5,22.2,22.47,60000.0,15.4977,15.6648,15.4559,15.6439,60000.0
2009-09-15 10:30:00,22.48,22.55,22.35,22.35,67200.0,15.6509,15.6996,15.5604,15.5604,67200.0
2009-09-15 10:40:00,22.36,22.74,22.33,22.69,131800.0,15.5673,15.8319,15.5464,15.7971,131800.0
2009-09-15 10:50:00,22.68,22.83,22.68,22.77,62100.0,15.7901,15.8946,15.7901,15.8528,62100.0
2009-09-15 11:00:00,22.76,22.78,22.63,22.73,52300.0,15.8458,15.8597,15.7553,15.8249,52300.0
2009-09-15 11:10:00,22.72,22.75,22.65,22.71,146500.0,15.818,15.8389,15.7692,15.811,146500.0
2009-09-15 11:20:00,22.72,22.75,22.67,22.68,37800.0,15.818,15.8389,15.7832,15.7901,37800.0
2009-09-15 11:30:00,22.68,22.69,22.53,22.53,81500.0,15.7901,15.7971,15.6857,15.6857,81500.0
2009-09-15 11:40:00,22.53,22.6,22.49,22.58,44100.0,15.6857,15.7344,15.6578,15.7205,44100.0
2009-09-15 11:50:00,22.58,22.66,22.58,22.61,40600.0,15.7205,15.7762,15.7205,15.7414,40600.0
2009-09-15 12:00:00,22.6,22.65,22.57,22.65,46200.0,15.7344,15.7692,15.7135,15.7692,46200.0
2009-09-15 12:10:00,22.66,22.78,22.66,22.75,61200.0,15.7762,15.8597,15.7762,15.8389,61200.0
2009-09-15 12:20:00,22.75,22.78,22.75,22.77,8600.0,15.8389,15.8597,15.8389,15.8528,8600.0
2009-09-15 12:30:00,22.77,22.78,22.73,22.77,62400.0,15.8528,15.8597,15.8249,15.8528,62400.0
2009-09-15 12:40:00,22.76,22.79,22.74,22.75,31400.0,15.8458,15.8667,15.8319,15.8389,31400.0
2009-09-15 12:50:00,22.75,22.82,22.75,22.81,39200.0,15.8389,15.8876,15.8389,15.8806,39200.0
2009-09-15 13:00:00,22.81,22.83,22.78,22.79,23400.0,15.8806,15.8946,15.8597,15.8667,23400.0
2009-09-15 13:10:00,22.8,22.86,22.78,22.81,32300.0,15.8737,15.9154,15.8597,15.8806,32300.0
2009-09-15 13:20:00,22.8,22.85,22.8,22.81,14400.0,15.8737,15.9085,15.8737,15.8806,14400.0
2009-09-15 13:30:00,22.82,22.84,22.81,22.83,11600.0,15.8876,15.9015,15.8806,15.8946,11600.0
2009-09-15 13:40:00,22.83,22.83,22.77,22.77,21800.0,15.8946,15.8946,15.8528,15.8528,21800.0
2009-09-15 13:50:00,22.77,22.79,22.77,22.79,20500.0,15.8528,15.8667,15.8528,15.8667,20500.0
2009-09-15 14:00:00,22.78,22.79,22.74,22.74,33000.0,15.8597,15.8667,15.8319,15.8319,33000.0
2009-09-15 14:10:00,22.75,22.83,22.74,22.83,29200.0,15.8389,15.8946,15.8319,15.8946,29200.0
2009-09-15 14:20:00,22.83,22.86,22.81,22.85,15500.0,15.8946,15.9154,15.8806,15.9085,15500.0
2009-09-15 14:30:00,22.85,22.91,22.81,22.84,109500.0,15.9085,15.9503,15.8806,15.9015,109500.0
2009-09-15 14:40:00,22.84,22.84,22.78,22.8,30900.0,15.9015,15.9015,15.8597,15.8737,30900.0
2009-09-15 14:50:00,22.79,22.85,22.77,22.82,25000.0,15.8667,15.9085,15.8528,15.8876,25000.0
2009-09-15 15:00:00,22.82,22.84,22.79,22.82,48500.0,15.8876,15.9015,15.8667,15.8876,48500.0
2009-09-15 15:10:00,22.81,22.85,22.81,22.85,37900.0,15.8806,15.9085,15.8806,15.9085,37900.0
2009-09-15 15:20:00,22.84,22.92,22.84,22.88,44000.0,15.9015,15.9572,15.9015,15.9294,44000.0
2009-09-15 15:30:00,22.88,22.88,22.82,22.84,69200.0,15.9294,15.9294,15.8876,15.9015,69200.0
2009-09-15 15:40:00,22.85,22.91,22.83,22.85,116600.0,15.9085,15.9503,15.8946,15.9085,116600.0
2009-09-15 15:50:00,22.85,22.93,22.85,22.88,89500.0,15.9085,15.9642,15.9085,15.9294,89500.0
2009-09-16 09:30:00,22.78,22.99,22.77,22.95,37200.0,15.8597,16.0059,15.8528,15.9781,37200.0
2009-09-16 09:40:00,22.94,22.98,22.78,22.79,53700.0,15.9711,15.999,15.8597,15.8667,53700.0
2009-09-16 09:50:00,22.79,22.8,22.63,22.72,42900.0,15.8667,15.8737,15.7553,15.818,42900.0
2009-09-16 10:00:00,22.72,22.81,22.7,22.73,43000.0,15.818,15.8806,15.804,15.8249,43000.0
2009-09-16 10:10:00,22.73,22.79,22.63,22.77,22400.0,15.8249,15.8667,15.7553,15.8528,22400.0
2009-09-16 10:20:00,22.77,22.82,22.7,22.8,31600.0,15.8528,15.8876,15.804,15.8737,31600.0
2009-09-16 10:30:00,22.81,22.92,22.81,22.92,18800.0,15.8806,15.9572,15.8806,15.9572,18800.0
2009-09-16 10:40:00,22.91,22.92,22.82,22.82,29700.0,15.9503,15.9572,15.8876,15.8876,29700.0
2009-09-16 10:50:00,22.83,22.9,22.79,22.8,22600.0,15.8946,15.9433,15.8667,15.8737,22600.0
2009-09-16 11:00:00,22.81,22.91,22.81,22.83,20800.0,15.8806,15.9503,15.8806,15.8946,20800.0
2009-09-16 11:10:00,22.84,22.87,22.8,22.83,14000.0,15.9015,15.9224,15.8737,15.8946,14000.0
2009-09-16 11:20:00,22.83,22.85,22.8,22.83,16100.0,15.8946,15.9085,15.8737,15.8946,16100.0
2009-09-16 11:30:00,22.82,22.87,22.81,22.85,20900.0,15.8876,15.9224,15.8806,15.9085,20900.0
2009-09-16 11:40:00,22.85,22.9,22.84,22.87,39600.0,15.9085,15.9433,15.9015,15.9224,39600.0
2009-09-16 11:50:00,22.88,22.9,22.88,22.89,18200.0,15.9294,15.9433,15.9294,15.9363,18200.0
2009-09-16 12:00:00,22.9,22.98,22.88,22.94,39900.0,15.9433,15.999,15.9294,15.9711,39900.0
2009-09-16 12:10:00,22.95,22.95,22.89,22.94,33300.0,15.9781,15.9781,15.9363,15.9711,33300.0
2009-09-16 12:20:00,22.95,23.0,22.93,22.96,14900.0,15.9781,16.0129,15.9642,15.9851,14900.0
2009-09-16 12:30:00,22.96,23.01,22.92,22.93,79700.0,15.9851,16.0199,15.9572,15.9642,79700.0
2009-09-16 12:40:00,22.93,22.96,22.92,22.94,50600.0,15.9642,15.9851,15.9572,15.9711,50600.0
2009-09-16 12:50:00,22.93,22.93,22.86,22.9,24500.0,15.9642,15.9642,15.9154,15.9433,24500.0
2009-09-16 13:00:00,22.91,22.99,22.91,22.99,16500.0,15.9503,16.0059,15.9503,16.0059,16500.0
2009-09-16 13:10:00,22.99,23.05,22.98,23.04,20300.0,16.0059,16.0477,15.999,16.0408,20300.0
2009-09-16 13:20:00,23.04,23.08,23.02,23.04,55100.0,16.0408,16.0686,16.0268,16.0408,55100.0
2009-09-16 13:30:00,23.04,23.05,22.98,23.03,15500.0,16.0408,16.0477,15.999,16.0338,15500.0
2009-09-16 13:40:00,23.02,23.04,23.0,23.0,13600.0,16.0268,16.0408,16.0129,16.0129,13600.0
2009-09-16 13:50:00,23.0,23.09,23.0,23.08,118700.0,16.0129,16.0756,16.0129,16.0686,118700.0
2009-09-16 14:00:00,23.09,23.13,23.09,23.11,37000.0,16.0756,16.1034,16.0756,16.0895,37000.0
2009-09-16 14:10:00,23.13,23.23,23.11,23.22,37700.0,16.1034,16.173,16.0895,16.1661,37700.0
2009-09-16 14:20:00,23.22,23.23,23.15,23.19,20400.0,16.1661,16.173,16.1173,16.1452,20400.0
2009-09-16 14:30:00,23.19,23.21,23.14,23.2,49000.0,16.1452,16.1591,16.1104,16.1522,49000.0
2009-09-16 14:40:00,23.2,23.21,23.1,23.17,30400.0,16.1522,16.1591,16.0825,16.1313,30400.0
2009-09-16 14:50:00,23.16,23.19,23.1,23.11,21200.0,16.1243,16.1452,16.0825,16.0895,21200.0
2009-09-16 15:00:00,23.11,23.11,23.05,23.07,34200.0,16.0895,16.0895,16.0477,16.0616,34200.0
2009-09-16 15:10:00,23.07,23.07,23.0,23.01,68000.0,16.0616,16.0616,16.0129,16.0199,68000.0
2009-09-16 15:20:00,23.01,23.03,22.98,23.0,55200.0,16.0199,16.0338,15.999,16.0129,55200.0
2009-09-16 15:30:00,23.0,23.02,22.95,22.99,45600.0,16.0129,16.0268,15.9781,16.0059,45600.0
2009-09-16 15:40:00,22.99,23.03,22.97,23.03,72800.0,16.0059,16.0338,15.992,16.0338,72800.0
2009-09-16 15:50:00,23.03,23.05,23.0,23.04,109700.0,16.0338,16.0477,16.0129,16.0408,109700.0
2009-09-17 09:30:00,23.02,23.03,22.88,23.0,21400.0,16.0268,16.0338,15.9294,16.0129,21400.0
2009-09-17 09:40:00,23.01,23.05,22.97,23.04,20900.0,16.0199,16.0477,15.992,16.0408,20900.0
2009-09-17 09:50:00,23.03,23.04,22.98,22.98,34600.0,16.0338,16.0408,15.999,15.999,34600.0
2009-09-17 10:00:00,23.0,23.04,22.9,23.02,51200.0,16.0129,16.0408,15.9433,16.0268,51200.0
2009-09-17 10:10:00,23.03,23.04,22.97,23.0,45700.0,16.0338,16.0408,15.992,16.0129,45700.0
2009-09-17 10:20:00,23.01,23.01,22.85,22.86,91300.0,16.0199,16.0199,15.9085,15.9154,91300.0
2009-09-17 10:30:00,22.87,23.05,22.87,23.04,67100.0,15.9224,16.0477,15.9224,16.0408,67100.0
2009-09-17 10:40:00,23.04,23.05,23.01,23.02,34500.0,16.0408,16.0477,16.0199,16.0268,34500.0
2009-09-17 10:50:00,23.03,23.06,23.0,23.04,80100.0,16.0338,16.0547,16.0129,16.0408,80100.0
2009-09-17 11:00:00,23.04,23.08,22.89,22.9,128800.0,16.0408,16.0686,15.9363,15.9433,128800.0
2009-09-17 11:10:00,22.9,23.01,22.89,22.98,16600.0,15.9433,16.0199,15.9363,15.999,16600.0
2009-09-17 11:20:00,22.99,23.09,22.99,23.09,58500.0,16.0059,16.0756,16.0059,16.0756,58500.0
2009-09-17 11:30:00,23.07,23.14,22.97,22.97,41300.0,16.0616,16.1104,15.992,15.992,41300.0
2009-09-17 11:40:00,22.97,23.07,22.97,23.01,19400.0,15.992,16.0616,15.992,16.0199,19400.0
2009-09-17 11:50:00,23.02,23.02,22.86,23.0,49700.0,16.0268,16.0268,15.9154,16.0129,49700.0
2009-09-17 12:00:00,23.02,23.06,22.91,22.96,22700.0,16.0268,16.0547,15.9503,15.9851,22700.0
2009-09-17 12:10:00,22.94,22.96,22.83,22.83,29200.0,15.9711,15.9851,15.8946,15.8946,29200.0
2009-09-17 12:20:00,22.83,22.94,22.78,22.94,16600.0,15.8946,15.9711,15.8597,15.9711,16600.0
2009-09-17 12:30:00,22.94,22.94,22.8,22.82,22700.0,15.9711,15.9711,15.8737,15.8876,22700.0
2009-09-17 12:40:00,22.82,22.84,22.76,22.84,30800.0,15.8876,15.9015,15.8458,15.9015,30800.0
2009-09-17 12:50:00,22.85,22.93,22.85,22.85,21900.0,15.9085,15.9642,15.9085,15.9085,21900.0
2009-09-17 13:00:00,22.87,22.95,22.85,22.95,46700.0,15.9224,15.9781,15.9085,15.9781,46700.0
2009-09-17 13:10:00,22.96,23.0,22.95,22.97,20400.0,15.9851,16.0129,15.9781,15.992,20400.0
2009-09-17 13:20:00,22.96,23.02,22.95,23.01,43200.0,15.9851,16.0268,15.9781,16.0199,43200.0
2009-09-17 13:30:00,23.01,23.05,23.0,23.03,46300.0,16.0199,16.0477,16.0129,16.0338,46300.0
2009-09-17 13:40:00,23.03,23.06,22.99,23.02,37100.0,16.0338,16.0547,16.0059,16.0268,37100.0
2009-09-17 13:50:00,23.02,23.05,22.99,23.02,14800.0,16.0268,16.0477,16.0059,16.0268,14800.0
2009-09-17 14:00:00,23.01,23.01,22.96,22.98,16900.0,16.0199,16.0199,15.9851,15.999,16900.0
2009-09-17 14:10:00,22.98,22.99,22.96,22.98,12200.0,15.999,16.0059,15.9851,15.999,12200.0
2009-09-17 14:20:00,22.97,23.0,22.96,23.0,14800.0,15.992,16.0129,15.9851,16.0129,14800.0
2009-09-17 14:30:00,23.0,23.01,22.96,22.96,28200.0,16.0129,16.0199,15.9851,15.9851,28200.0
2009-09-17 14:40:00,22.97,23.0,22.95,23.0,52100.0,15.992,16.0129,15.9781,16.0129,52100.0
2009-09-17 14:50:00,23.0,23.01,22.96,22.98,32100.0,16.0129,16.0199,15.9851,15.999,32100.0
2009-09-17 15:00:00,22.98,23.0,22.96,22.99,28300.0,15.999,16.0129,15.9851,16.0059,28300.0
2009-09-17 15:10:00,22.99,22.99,22.97,22.98,15500.0,16.0059,16.0059,15.992,15.999,15500.0
2009-09-17 15:20:00,22.98,23.03,22.97,23.0,76700.0,15.999,16.0338,15.992,16.0129,76700.0
2009-09-17 15:30:00,23.0,23.0,22.94,22.97,47300.0,16.0129,16.0129,15.9711,15.992,47300.0
2009-09-17 15:40:00,22.97,22.98,22.91,22.95,73000.0,15.992,15.999,15.9503,15.9781,73000.0
2009-09-17 15:50:00,22.95,22.96,22.86,22.9,89000.0,15.9781,15.9851,15.9154,15.9433,89000.0
2009-09-18 09:30:00,23.02,23.08,22.79,22.84,111200.0,16.0268,16.0686,15.8667,15.9015,111200.0
2009-09-18 09:40:00,22.81,22.99,22.78,22.92,14600.0,15.8806,16.0059,15.8597,15.9572,14600.0
2009-09-18 09:50:00,22.93,22.93,22.69,22.74,10500.0,15.9642,15.9642,15.7971,15.8319,10500.0
2009-09-18 10:00:00,22.76,22.84,22.63,22.71,17000.0,15.8458,15.9015,15.7553,15.811,17000.0
2009-09-18 10:10:00,22.72,22.96,22.72,22.89,16200.0,15.818,15.9851,15.818,15.9363,16200.0
2009-09-18 10:20:00,22.9,22.96,22.85,22.87,16000.0,15.9433,15.9851,15.9085,15.9224,16000.0
2009-09-18 10:30:00,22.86,22.97,22.86,22.96,19800.0,15.9154,15.992,15.9154,15.9851,19800.0
2009-09-18 10:40:00,22.98,23.04,22.91,22.96,27400.0,15.999,16.0408,15.9503,15.9851,27400.0
2009-09-18 10:50:00,22.97,23.04,22.92,22.97,14900.0,15.992,16.0408,15.9572,15.992,14900.0
2009-09-18 11:00:00,22.98,23.04,22.94,22.95,5400.0,15.999,16.0408,15.9711,15.9781,5400.0
2009-09-18 11:10:00,22.95,22.95,22.89,22.9,11800.0,15.9781,15.9781,15.9363,15.9433,11800.0
2009-09-18 11:20:00,22.89,22.94,22.87,22.89,17900.0,15.9363,15.9711,15.9224,15.9363,17900.0
2009-09-18 11:30:00,22.9,22.92,22.79,22.83,23900.0,15.9433,15.9572,15.8667,15.8946,23900.0
2009-09-18 11:40:00,22.83,22.96,22.83,22.94,24600.0,15.8946,15.9851,15.8946,15.9711,24600.0
2009-09-18 11:50:00,22.95,22.99,22.93,22.93,12700.0,15.9781,16.0059,15.9642,15.9642,12700.0
2009-09-18 12:00:00,22.92,22.93,22.85,22.91,14100.0,15.9572,15.9642,15.9085,15.9503,14100.0
2009-09-18 12:10:00,22.92,22.93,22.86,22.92,13300.0,15.9572,15.9642,15.9154,15.9572,13300.0
2009-09-18 12:20:00,22.92,22.96,22.92,22.94,8500.0,15.9572,15.9851,15.9572,15.9711,8500.0
2009-09-18 12:30:00,22.95,22.98,22.94,22.95,11800.0,15.9781,15.999,15.9711,15.9781,11800.0
2009-09-18 12:40:00,22.95,22.97,22.9,22.91,9700.0,15.9781,15.992,15.9433,15.9503,9700.0
2009-09-18 12:50:00,22.92,23.05,22.9,23.03,17200.0,15.9572,16.0477,15.9433,16.0338,17200.0
2009-09-18 13:00:00,23.04,23.05,23.02,23.02,9900.0,16.0408,16.0477,16.0268,16.0268,9900.0
2009-09-18 13:10:00,23.02,23.03,22.98,22.99,12800.0,16.0268,16.0338,15.999,16.0059,12800.0
2009-09-18 13:20:00,22.99,23.0,22.99,22.99,1700.0,16.0059,16.0129,16.0059,16.0059,1700.0
2009-09-18 13:30:00,23.0,23.04,22.98,22.99,24500.0,16.0129,16.0408,15.999,16.0059,24500.0
2009-09-18 13:40:00,22.98,23.04,22.98,23.02,13000.0,15.999,16.0408,15.999,16.0268,13000.0
2009-09-18 13:50:00,23.01,23.02,22.97,22.98,9900.0,16.0199,16.0268,15.992,15.999,9900.0
2009-09-18 14:00:00,22.97,23.02,22.97,23.02,14700.0,15.992,16.0268,15.992,16.0268,14700.0
2009-09-18 14:10:00,23.01,23.05,23.01,23.05,14300.0,16.0199,16.0477,16.0199,16.0477,14300.0
2009-09-18 14:20:00,23.04,23.07,23.03,23.04,22700.0,16.0408,16.0616,16.0338,16.0408,22700.0
2009-09-18 14:30:00,23.04,23.04,22.94,22.98,26800.0,16.0408,16.0408,15.9711,15.999,26800.0
2009-09-18 14:40:00,22.98,23.09,22.98,23.09,30300.0,15.999,16.0756,15.999,16.0756,30300.0
2009-09-18 14:50:00,23.08,23.11,23.08,23.1,61100.0,16.0686,16.0895,16.0686,16.0825,61100.0
2009-09-18 15:00:00,23.11,23.15,23.08,23.11,66600.0,16.0895,16.1173,16.0686,16.0895,66600.0
2009-09-18 15:10:00,23.12,23.14,23.1,23.13,60800.0,16.0965,16.1104,16.0825,16.1034,60800.0
2009-09-18 15:20:00,23.12,23.19,23.12,23.18,38200.0,16.0965,16.1452,16.0965,16.1382,38200.0
2009-09-18 15:30:00,23.18,23.19,23.1,23.11,54100.0,16.1382,16.1452,16.0825,16.0895,54100.0
2009-09-18 15:40:00,23.11,23.17,23.1,23.13,75900.0,16.0895,16.1313,16.0825,16.1034,75900.0
2009-09-18 15:50:00,23.12,23.15,23.07,23.13,121500.0,16.0965,16.1173,16.0616,16.1034,121500.0
2009-09-21 09:30:00,23.31,23.31,22.59,22.74,28100.0,16.2287,16.2287,15.7275,15.8319,28100.0
2009-09-21 09:40:00,22.78,23.0,22.77,22.87,23200.0,15.8597,16.0129,15.8528,15.9224,23200.0
2009-09-21 09:50:00,22.89,22.9,22.65,22.72,39200.0,15.9363,15.9433,15.7692,15.818,39200.0
2009-09-21 10:00:00,22.69,22.78,22.6,22.77,45200.0,15.7971,15.8597,15.7344,15.8528,45200.0
2009-09-21 10:10:00,22.76,22.81,22.64,22.67,31500.0,15.8458,15.8806,15.7623,15.7832,31500.0
2009-09-21 10:20:00,22.66,22.81,22.66,22.79,23200.0,15.7762,15.8806,15.7762,15.8667,23200.0
2009-09-21 10:30:00,22.81,22.81,22.56,22.56,22300.0,15.8806,15.8806,15.7066,15.7066,22300.0
2009-09-21 10:40:00,22.6,22.71,22.58,22.7,17800.0,15.7344,15.811,15.7205,15.804,17800.0
2009-09-21 10:50:00,22.7,22.79,22.66,22.69,15500.0,15.804,15.8667,15.7762,15.7971,15500.0
2009-09-21 11:00:00,22.69,22.84,22.63,22.81,20100.0,15.7971,15.9015,15.7553,15.8806,20100.0
2009-09-21 11:10:00,22.82,22.96,22.82,22.95,35700.0,15.8876,15.9851,15.8876,15.9781,35700.0
2009-09-21 11:20:00,22.95,23.02,22.93,22.99,29400.0,15.9781,16.0268,15.9642,16.0059,29400.0
2009-09-21 11:30:00,22.99,23.14,22.99,23.11,26300.0,16.0059,16.1104,16.0059,16.0895,26300.0
2009-09-21 11:40:00,23.08,23.12,22.96,22.97,18300.0,16.0686,16.0965,15.9851,15.992,18300.0
2009-09-21 11:50:00,22.98,23.0,22.95,22.99,21000.0,15.999,16.0129,15.9781,16.0059,21000.0
2009-09-21 12:00:00,22.99,23.01,22.97,22.99,20100.0,16.0059,16.0199,15.992,16.0059,20100.0
2009-09-21 12:10:00,22.99,23.02,22.92,22.97,18700.0,16.0059,16.0268,15.9572,15.992,18700.0
2009-09-21 12:20:00,22.96,23.0,22.96,22.97,15100.0,15.9851,16.0129,15.9851,15.992,15100.0
2009-09-21 12:30:00,22.97,23.02,22.97,22.99,16300.0,15.992,16.0268,15.992,16.0059,16300.0
2009-09-21 12:40:00,23.01,23.02,22.94,22.94,35300.0,16.0199,16.0268,15.9711,15.9711,35300.0
2009-09-21 12:50:00,22.94,22.94,22.88,22.9,17200.0,15.9711,15.9711,15.9294,15.9433,17200.0
2009-09-21 13:00:00,22.9,22.91,22.82,22.82,22600.0,15.9433,15.9503,15.8876,15.8876,22600.0
2009-09-21 13:10:00,22.83,22.9,22.81,22.9,27300.0,15.8946,15.9433,15.8806,15.9433,27300.0
2009-09-21 13:20:00,22.89,22.93,22.87,22.89,17400.0,15.9363,15.9642,15.9224,15.9363,17400.0
2009-09-21 13:30:00,22.9,22.9,22.85,22.86,14600.0,15.9433,15.9433,15.9085,15.9154,14600.0
2009-09-21 13:40:00,22.87,22.87,22.82,22.82,9500.0,15.9224,15.9224,15.8876,15.8876,9500.0
2009-09-21 13:50:00,22.83,22.84,22.78,22.83,30100.0,15.8946,15.9015,15.8597,15.8946,30100.0
2009-09-21 14:00:00,22.83,22.85,22.77,22.8,47400.0,15.8946,15.9085,15.8528,15.8737,47400.0
2009-09-21 14:10:00,22.79,22.81,22.75,22.77,24200.0,15.8667,15.8806,15.8389,15.8528,24200.0
2009-09-21 14:20:00,22.78,22.79,22.75,22.78,35700.0,15.8597,15.8667,15.8389,15.8597,35700.0
2009-09-21 14:30:00,22.79,22.79,22.73,22.76,46700.0,15.8667,15.8667,15.8249,15.8458,46700.0
2009-09-21 14:40:00,22.77,22.88,22.76,22.86,32800.0,15.8528,15.9294,15.8458,15.9154,32800.0
2009-09-21 14:50:00,22.88,22.89,22.85,22.86,21100.0,15.9294,15.9363,15.9085,15.9154,21100.0
2009-09-21 15:00:00,22.87,22.9,22.84,22.85,44100.0,15.9224,15.9433,15.9015,15.9085,44100.0
2009-09-21 15:10:00,22.85,22.87,22.79,22.87,141400.0,15.9085,15.9224,15.8667,15.9224,141400.0
2009-09-21 15:20:00,22.87,22.88,22.8,22.8,54900.0,15.9224,15.9294,15.8737,15.8737,54900.0
2009-09-21 15:30:00,22.81,22.81,22.72,22.76,82100.0,15.8806,15.8806,15.818,15.8458,82100.0
2009-09-21 15:40:00,22.76,22.81,22.71,22.71,67800.0,15.8458,15.8806,15.811,15.811,67800.0
2009-09-21 15:50:00,22.72,22.72,22.68,22.7,108800.0,15.818,15.818,15.7901,15.804,108800.0
2009-09-22 09:30:00,22.91,22.91,22.61,22.76,16900.0,15.9503,15.9503,15.7414,15.8458,16900.0
2009-09-22 09:40:00,22.72,22.85,22.68,22.72,23600.0,15.818,15.9085,15.7901,15.818,23600.0
2009-09-22 09:50:00,22.72,22.84,22.72,22.76,25100.0,15.818,15.9015,15.818,15.8458,25100.0
2009-09-22 10:00:00,22.74,22.74,22.63,22.68,13200.0,15.8319,15.8319,15.7553,15.7901,13200.0
2009-09-22 10:10:00,22.68,22.73,22.64,22.71,12700.0,15.7901,15.8249,15.7623,15.811,12700.0
2009-09-22 10:20:00,22.7,22.75,22.58,22.63,55300.0,15.804,15.8389,15.7205,15.7553,55300.0
2009-09-22 10:30:00,22.62,22.63,22.5,22.59,33900.0,15.7483,15.7553,15.6648,15.7275,33900.0
2009-09-22 10:40:00,22.58,22.7,22.58,22.69,32600.0,15.7205,15.804,15.7205,15.7971,32600.0
2009-09-22 10:50:00,22.69,22.73,22.67,22.67,29300.0,15.7971,15.8249,15.7832,15.7832,29300.0
2009-09-22 11:00:00,22.68,22.69,22.62,22.65,13600.0,15.7901,15.7971,15.7483,15.7692,13600.0
2009-09-22 11:10:00,22.66,22.73,22.65,22.7,13400.0,15.7762,15.8249,15.7692,15.804,13400.0
2009-09-22 11:20:00,22.72,22.72,22.59,22.59,17100.0,15.818,15.818,15.7275,15.7275,17100.0
2009-09-22 11:30:00,22.58,22.62,22.55,22.57,13600.0,15.7205,15.7483,15.6996,15.7135,13600.0
2009-09-22 11:40:00,22.57,22.59,22.55,22.56,12200.0,15.7135,15.7275,15.6996,15.7066,12200.0
2009-09-22 11:50:00,22.57,22.57,22.52,22.57,17300.0,15.7135,15.7135,15.6787,15.7135,17300.0
2009-09-22 12:00:00,22.58,22.71,22.58,22.7,23700.0,15.7205,15.811,15.7205,15.804,23700.0
2009-09-22 12:10:00,22.71,22.71,22.64,22.67,38800.0,15.811,15.811,15.7623,15.7832,38800.0
2009-09-22 12:20:00,22.67,22.68,22.62,22.64,18000.0,15.7832,15.7901,15.7483,15.7623,18000.0
2009-09-22 12:30:00,22.65,22.66,22.58,22.59,9100.0,15.7692,15.7762,15.7205,15.7275,9100.0
2009-09-22 12:40:00,22.59,22.59,22.49,22.5,23200.0,15.7275,15.7275,15.6578,15.6648,23200.0
2009-09-22 12:50:00,22.51,22.56,22.49,22.56,14300.0,15.6718,15.7066,15.6578,15.7066,14300.0
2009-09-22 13:00:00,22.57,22.64,22.57,22.6,31100.0,15.7135,15.7623,15.7135,15.7344,31100.0
2009-09-22 13:10:00,22.6,22.62,22.53,22.54,35100.0,15.7344,15.7483,15.6857,15.6927,35100.0
2009-09-22 13:20:00,22.55,22.55,22.47,22.5,21700.0,15.6996,15.6996,15.6439,15.6648,21700.0
2009-09-22 13:30:00,22.5,22.53,22.48,22.49,24900.0,15.6648,15.6857,15.6509,15.6578,24900.0
2009-09-22 13:40:00,22.5,22.5,22.48,22.5,10700.0,15.6648,15.6648,15.6509,15.6648,10700.0
2009-09-22 13:50:00,22.5,22.5,22.45,22.48,24100.0,15.6648,15.6648,15.63,15.6509,24100.0
2009-09-22 14:00:00,22.48,22.53,22.48,22.51,16800.0,15.6509,15.6857,15.6509,15.6718,16800.0
2009-09-22 14:10:00,22.51,22.55,22.51,22.54,14300.0,15.6718,15.6996,15.6718,15.6927,14300.0
2009-09-22 14:20:00,22.54,22.54,22.48,22.49,27000.0,15.6927,15.6927,15.6509,15.6578,27000.0
2009-09-22 14:30:00,22.5,22.52,22.46,22.52,31800.0,15.6648,15.6787,15.637,15.6787,31800.0
2009-09-22 14:40:00,22.51,22.57,22.49,22.5,22300.0,15.6718,15.7135,15.6578,15.6648,22300.0
2009-09-22 14:50:00,22.51,22.52,22.49,22.49,23800.0,15.6718,15.6787,15.6578,15.6578,23800.0
2009-09-22 15:00:00,22.51,22.53,22.47,22.51,20200.0,15.6718,15.6857,15.6439,15.6718,20200.0
2009-09-22 15:10:00,22.5,22.5,22.41,22.41,29600.0,15.6648,15.6648,15.6021,15.6021,29600.0
2009-09-22 15:20:00,22.41,22.49,22.41,22.44,50400.0,15.6021,15.6578,15.6021,15.623,50400.0
2009-09-22 15:30:00,22.44,22.49,22.44,22.48,34600.0,15.623,15.6578,15.623,15.6509,34600.0
2009-09-22 15:40:00,22.49,22.53,22.45,22.51,64500.0,15.6578,15.6857,15.63,15.6718,64500.0
2009-09-22 15:50:00,22.51,22.52,22.41,22.44,135700.0,15.6718,15.6787,15.6021,15.623,135700.0
2009-09-23 09:30:00,22.58,22.63,22.39,22.43,12200.0,15.7205,15.7553,15.5882,15.6161,12200.0
2009-09-23 09:40:00,22.41,22.53,22.36,22.52,15700.0,15.6021,15.6857,15.5673,15.6787,15700.0
2009-09-23 09:50:00,22.53,22.55,22.33,22.33,14000.0,15.6857,15.6996,15.5464,15.5464,14000.0
2009-09-23 10:00:00,22.32,22.36,22.25,22.32,10000.0,15.5395,15.5673,15.4907,15.5395,10000.0
2009-09-23 10:10:00,22.3,22.43,22.3,22.43,7900.0,15.5256,15.6161,15.5256,15.6161,7900.0
2009-09-23 10:20:00,22.42,22.42,22.37,22.4,6300.0,15.6091,15.6091,15.5743,15.5952,6300.0
2009-09-23 10:30:00,22.39,22.43,22.3,22.3,13900.0,15.5882,15.6161,15.5256,15.5256,13900.0
2009-09-23 10:40:00,22.27,22.28,22.2,22.27,15000.0,15.5047,15.5116,15.4559,15.5047,15000.0
2009-09-23 10:50:00,22.28,22.33,22.28,22.32,13600.0,15.5116,15.5464,15.5116,15.5395,13600.0
2009-09-23 11:00:00,22.33,22.35,22.31,22.33,5100.0,15.5464,15.5604,15.5325,15.5464,5100.0
2009-09-23 11:10:00,22.31,22.33,22.23,22.29,12600.0,15.5325,15.5464,15.4768,15.5186,12600.0
2009-09-23 11:20:00,22.27,22.32,22.27,22.31,2900.0,15.5047,15.5395,15.5047,15.5325,2900.0
2009-09-23 11:30:00,22.31,22.33,22.28,22.31,13200.0,15.5325,15.5464,15.5116,15.5325,13200.0
2009-09-23 11:40:00,22.31,22.35,22.28,22.33,9400.0,15.5325,15.5604,15.5116,15.5464,9400.0
2009-09-23 11:50:00,22.33,22.34,22.3,22.31,5900.0,15.5464,15.5534,15.5256,15.5325,5900.0
2009-09-23 12:00:00,22.32,22.37,22.3,22.34,15900.0,15.5395,15.5743,15.5256,15.5534,15900.0
2009-09-23 12:10:00,22.34,22.35,22.31,22.32,10500.0,15.5534,15.5604,15.5325,15.5395,10500.0
2009-09-23 12:20:00,22.33,22.34,22.29,22.34,20000.0,15.5464,15.5534,15.5186,15.5534,20000.0
2009-09-23 12:30:00,22.34,22.35,22.3,22.3,20700.0,15.5534,15.5604,15.5256,15.5256,20700.0
2009-09-23 12:40:00,22.31,22.36,22.3,22.35,8300.0,15.5325,15.5673,15.5256,15.5604,8300.0
2009-09-23 12:50:00,22.35,22.38,22.33,22.38,12400.0,15.5604,15.5813,15.5464,15.5813,12400.0
2009-09-23 13:00:00,22.38,22.43,22.38,22.4,31100.0,15.5813,15.6161,15.5813,15.5952,31100.0
2009-09-23 13:10:00,22.41,22.46,22.4,22.45,12300.0,15.6021,15.637,15.5952,15.63,12300.0
2009-09-23 13:20:00,22.45,22.45,22.4,22.4,28400.0,15.63,15.63,15.5952,15.5952,28400.0
2009-09-23 13:30:00,22.4,22.42,22.37,22.4,27900.0,15.5952,15.6091,15.5743,15.5952,27900.0
2009-09-23 13:40:00,22.39,22.42,22.38,22.41,17000.0,15.5882,15.6091,15.5813,15.6021,17000.0
2009-09-23 13:50:00,22.41,22.41,22.36,22.4,42200.0,15.6021,15.6021,15.5673,15.5952,42200.0
2009-09-23 14:00:00,22.4,22.42,22.37,22.38,11800.0,15.5952,15.6091,15.5743,15.5813,11800.0
2009-09-23 14:10:00,22.38,22.5,22.34,22.42,40100.0,15.5813,15.6648,15.5534,15.6091,40100.0
2009-09-23 14:20:00,22.42,22.5,22.39,22.5,36400.0,15.6091,15.6648,15.5882,15.6648,36400.0
2009-09-23 14:30:00,22.49,22.59,22.48,22.51,44200.0,15.6578,15.7275,15.6509,15.6718,44200.0
2009-09-23 14:40:00,22.52,22.52,22.37,22.42,34200.0,15.6787,15.6787,15.5743,15.6091,34200.0
2009-09-23 14:50:00,22.42,22.42,22.29,22.32,45100.0,15.6091,15.6091,15.5186,15.5395,45100.0
2009-09-23 15:00:00,22.34,22.47,22.34,22.45,76300.0,15.5534,15.6439,15.5534,15.63,76300.0
2009-09-23 15:10:00,22.45,22.47,22.32,22.41,82100.0,15.63,15.6439,15.5395,15.6021,82100.0
2009-09-23 15:20:00,22.4,22.42,22.28,22.29,41000.0,15.5952,15.6091,15.5116,15.5186,41000.0
2009-09-23 15:30:00,22.28,22.28,22.14,22.21,87200.0,15.5116,15.5116,15.4142,15.4629,87200.0
2009-09-23 15:40:00,22.21,22.26,22.13,22.19,73000.0,15.4629,15.4977,15.4072,15.449,73000.0
2009-09-23 15:50:00,22.19,22.19,22.05,22.08,80700.0,15.449,15.449,15.3515,15.3724,80700.0
2009-09-24 09:30:00,22.11,22.13,21.81,21.86,67800.0,15.3933,15.4072,15.1844,15.2192,67800.0
2009-09-24 09:40:00,21.86,21.89,21.68,21.71,26400.0,15.2192,15.2401,15.0939,15.1148,26400.0
2009-09-24 09:50:00,21.7,21.76,21.6,21.73,40800.0,15.1078,15.1496,15.0382,15.1287,40800.0
2009-09-24 10:00:00,21.75,21.75,21.49,21.55,40700.0,15.1426,15.1426,14.9616,15.0034,40700.0
2009-09-24 10:10:00,21.55,21.57,21.46,21.47,33500.0,15.0034,15.0173,14.9407,14.9477,33500.0
2009-09-24 10:20:00,21.47,21.61,21.47,21.55,43400.0,14.9477,15.0452,14.9477,15.0034,43400.0
2009-09-24 10:30:00,21.55,21.56,21.47,21.5,48100.0,15.0034,15.0104,14.9477,14.9686,48100.0
2009-09-24 10:40:00,21.5,21.6,21.47,21.59,37400.0,14.9686,15.0382,14.9477,15.0312,37400.0
2009-09-24 10:50:00,21.59,21.6,21.52,21.56,35900.0,15.0312,15.0382,14.9825,15.0104,35900.0
2009-09-24 11:00:00,21.56,21.58,21.53,21.55,25300.0,15.0104,15.0243,14.9895,15.0034,25300.0
2009-09-24 11:10:00,21.55,21.63,21.55,21.6,19400.0,15.0034,15.0591,15.0034,15.0382,19400.0
2009-09-24 11:20:00,21.6,21.66,21.59,21.66,32400.0,15.0382,15.08,15.0312,15.08,32400.0
2009-09-24 11:30:00,21.66,21.69,21.63,21.68,31500.0,15.08,15.1009,15.0591,15.0939,31500.0
2009-09-24 11:40:00,21.68,21.74,21.66,21.69,24200.0,15.0939,15.1357,15.08,15.1009,24200.0
2009-09-24 11:50:00,21.69,21.69,21.62,21.68,20800.0,15.1009,15.1009,15.0521,15.0939,20800.0
2009-09-24 12:00:00,21.68,21.68,21.62,21.67,13500.0,15.0939,15.0939,15.0521,15.0869,13500.0
2009-09-24 12:10:00,21.67,21.7,21.66,21.66,11200.0,15.0869,15.1078,15.08,15.08,11200.0
2009-09-24 12:20:00,21.67,21.71,21.66,21.69,12500.0,15.0869,15.1148,15.08,15.1009,12500.0
2009-09-24 12:30:00,21.68,21.71,21.65,21.7,23200.0,15.0939,15.1148,15.073,15.1078,23200.0
2009-09-24 12:40:00,21.71,21.72,21.69,21.71,11100.0,15.1148,15.1218,15.1009,15.1148,11100.0
2009-09-24 12:50:00,21.72,21.74,21.67,21.68,22800.0,15.1218,15.1357,15.0869,15.0939,22800.0
2009-09-24 13:00:00,21.69,21.73,21.68,21.72,18900.0,15.1009,15.1287,15.0939,15.1218,18900.0
2009-09-24 13:10:00,21.73,21.78,21.72,21.72,12600.0,15.1287,15.1635,15.1218,15.1218,12600.0
2009-09-24 13:20:00,21.71,21.72,21.68,21.7,12100.0,15.1148,15.1218,15.0939,15.1078,12100.0
2009-09-24 13:30:00,21.69,21.73,21.62,21.62,22200.0,15.1009,15.1287,15.0521,15.0521,22200.0
2009-09-24 13:40:00,21.63,21.66,21.58,21.64,20100.0,15.0591,15.08,15.0243,15.0661,20100.0
2009-09-24 13:50:00,21.64,21.65,21.62,21.65,15100.0,15.0661,15.073,15.0521,15.073,15100.0
2009-09-24 14:00:00,21.64,21.71,21.63,21.66,29400.0,15.0661,15.1148,15.0591,15.08,29400.0
2009-09-24 14:10:00,21.66,21.69,21.64,21.69,22100.0,15.08,15.1009,15.0661,15.1009,22100.0
2009-09-24 14:20:00,21.69,21.71,21.63,21.67,24300.0,15.1009,15.1148,15.0591,15.0869,24300.0
2009-09-24 14:30:00,21.67,21.76,21.67,21.76,25200.0,15.0869,15.1496,15.0869,15.1496,25200.0
2009-09-24 14:40:00,21.75,21.75,21.69,21.72,28700.0,15.1426,15.1426,15.1009,15.1218,28700.0
2009-09-24 14:50:00,21.71,21.83,21.71,21.82,30000.0,15.1148,15.1983,15.1148,15.1914,30000.0
2009-09-24 15:00:00,21.82,21.83,21.75,21.76,37200.0,15.1914,15.1983,15.1426,15.1496,37200.0
2009-09-24 15:10:00,21.76,21.83,21.72,21.77,46200.0,15.1496,15.1983,15.1218,15.1566,46200.0
2009-09-24 15:20:00,21.76,21.83,21.75,21.78,50200.0,15.1496,15.1983,15.1426,15.1635,50200.0
2009-09-24 15:30:00,21.78,21.81,21.71,21.72,68400.0,15.1635,15.1844,15.1148,15.1218,68400.0
2009-09-24 15:40:00,21.72,21.83,21.69,21.79,111900.0,15.1218,15.1983,15.1009,15.1705,111900.0
2009-09-24 15:50:00,21.79,21.82,21.72,21.8,192400.0,15.1705,15.1914,15.1218,15.1775,192400.0
2009-09-25 09:30:00,21.9,22.04,21.83,22.0,57900.0,15.2471,15.3445,15.1983,15.3167,57900.0
2009-09-25 09:40:00,22.0,22.35,22.0,22.26,81300.0,15.3167,15.5604,15.3167,15.4977,81300.0
2009-09-25 09:50:00,22.25,22.35,22.1,22.13,58600.0,15.4907,15.5604,15.3863,15.4072,58600.0
2009-09-25 10:00:00,22.11,22.16,21.95,22.03,30100.0,15.3933,15.4281,15.2819,15.3376,30100.0
2009-09-25 10:10:00,22.08,22.08,21.98,22.05,18900.0,15.3724,15.3724,15.3028,15.3515,18900.0
2009-09-25 10:20:00,22.03,22.04,21.84,21.88,20600.0,15.3376,15.3445,15.2053,15.2332,20600.0
2009-09-25 10:30:00,21.88,21.94,21.79,21.79,15000.0,15.2332,15.2749,15.1705,15.1705,15000.0
2009-09-25 10:40:00,21.78,21.9,21.78,21.85,22800.0,15.1635,15.2471,15.1635,15.2123,22800.0
2009-09-25 10:50:00,21.86,21.89,21.79,21.82,19600.0,15.2192,15.2401,15.1705,15.1914,19600.0
2009-09-25 11:00:00,21.82,21.93,21.8,21.89,15800.0,15.1914,15.268,15.1775,15.2401,15800.0
2009-09-25 11:10:00,21.88,21.88,21.79,21.79,14300.0,15.2332,15.2332,15.1705,15.1705,14300.0
2009-09-25 11:20:00,21.79,21.84,21.77,21.79,27900.0,15.1705,15.2053,15.1566,15.1705,27900.0
2009-09-25 11:30:00,21.8,21.8,21.7,21.71,23800.0,15.1775,15.1775,15.1078,15.1148,23800.0
2009-09-25 11:40:00,21.72,21.78,21.7,21.75,23900.0,15.1218,15.1635,15.1078,15.1426,23900.0
2009-09-25 11:50:00,21.76,21.81,21.72,21.74,23600.0,15.1496,15.1844,15.1218,15.1357,23600.0
2009-09-25 12:00:00,21.72,21.83,21.71,21.79,27700.0,15.1218,15.1983,15.1148,15.1705,27700.0
2009-09-25 12:10:00,21.79,21.91,21.79,21.85,41600.0,15.1705,15.254,15.1705,15.2123,41600.0
2009-09-25 12:20:00,21.85,21.88,21.81,21.86,18900.0,15.2123,15.2332,15.1844,15.2192,18900.0
2009-09-25 12:30:00,21.86,21.89,21.84,21.87,9800.0,15.2192,15.2401,15.2053,15.2262,9800.0
2009-09-25 12:40:00,21.87,21.87,21.84,21.85,12600.0,15.2262,15.2262,15.2053,15.2123,12600.0
2009-09-25 12:50:00,21.85,21.88,21.82,21.88,15900.0,15.2123,15.2332,15.1914,15.2332,15900.0
2009-09-25 13:00:00,21.87,21.88,21.82,21.82,16700.0,15.2262,15.2332,15.1914,15.1914,16700.0
2009-09-25 13:10:00,21.82,21.84,21.8,21.82,19200.0,15.1914,15.2053,15.1775,15.1914,19200.0
2009-09-25 13:20:00,21.82,21.89,21.8,21.86,16800.0,15.1914,15.2401,15.1775,15.2192,16800.0
2009-09-25 13:30:00,21.86,21.87,21.8,21.8,18100.0,15.2192,15.2262,15.1775,15.1775,18100.0
2009-09-25 13:40:00,21.81,21.91,21.8,21.88,12800.0,15.1844,15.254,15.1775,15.2332,12800.0
2009-09-25 13:50:00,21.87,21.93,21.85,21.93,17700.0,15.2262,15.268,15.2123,15.268,17700.0
2009-09-25 14:00:00,21.92,22.01,21.9,21.98,77400.0,15.261,15.3237,15.2471,15.3028,77400.0
2009-09-25 14:10:00,21.98,22.02,21.98,22.0,25400.0,15.3028,15.3306,15.3028,15.3167,25400.0
2009-09-25 14:20:00,21.99,22.01,21.94,21.95,41700.0,15.3097,15.3237,15.2749,15.2819,41700.0
2009-09-25 14:30:00,21.95,22.02,21.92,22.02,39400.0,15.2819,15.3306,15.261,15.3306,39400.0
2009-09-25 14:40:00,22.01,22.03,21.97,22.01,25200.0,15.3237,15.3376,15.2958,15.3237,25200.0
2009-09-25 14:50:00,22.02,22.21,22.01,22.21,53700.0,15.3306,15.4629,15.3237,15.4629,53700.0
2009-09-25 15:00:00,22.2,22.2,22.14,22.14,53500.0,15.4559,15.4559,15.4142,15.4142,53500.0
2009-09-25 15:10:00,22.13,22.2,22.13,22.2,62700.0,15.4072,15.4559,15.4072,15.4559,62700.0
2009-09-25 15:20:00,22.19,22.23,22.14,22.14,48000.0,15.449,15.4768,15.4142,15.4142,48000.0
2009-09-25 15:30:00,22.14,22.14,22.02,22.04,37300.0,15.4142,15.4142,15.3306,15.3445,37300.0
2009-09-25 15:40:00,22.03,22.03,21.97,21.99,56500.0,15.3376,15.3376,15.2958,15.3097,56500.0
2009-09-25 15:50:00,22.0,22.04,21.96,21.96,71700.0,15.3167,15.3445,15.2888,15.2888,71700.0
2009-09-28 09:30:00,22.01,22.22,22.01,22.12,13100.0,15.3237,15.4699,15.3237,15.4002,13100.0
2009-09-28 09:40:00,22.11,22.35,22.11,22.33,23300.0,15.3933,15.5604,15.3933,15.5464,23300.0
2009-09-28 09:50:00,22.33,22.39,22.3,22.39,22600.0,15.5464,15.5882,15.5256,15.5882,22600.0
2009-09-28 10:00:00,22.39,22.48,22.39,22.44,28600.0,15.5882,15.6509,15.5882,15.623,28600.0
2009-09-28 10:10:00,22.44,22.44,22.35,22.37,16100.0,15.623,15.623,15.5604,15.5743,16100.0
2009-09-28 10:20:00,22.38,22.42,22.34,22.4,13400.0,15.5813,15.6091,15.5534,15.5952,13400.0
2009-09-28 10:30:00,22.42,22.46,22.4,22.41,11600.0,15.6091,15.637,15.5952,15.6021,11600.0
2009-09-28 10:40:00,22.42,22.44,22.36,22.43,15600.0,15.6091,15.623,15.5673,15.6161,15600.0
2009-09-28 10:50:00,22.42,22.44,22.4,22.44,8500.0,15.6091,15.623,15.5952,15.623,8500.0
2009-09-28 11:00:00,22.44,22.53,22.44,22.52,24400.0,15.623,15.6857,15.623,15.6787,24400.0
2009-09-28 11:10:00,22.53,22.54,22.48,22.48,9700.0,15.6857,15.6927,15.6509,15.6509,9700.0
2009-09-28 11:20:00,22.47,22.5,22.47,22.5,25400.0,15.6439,15.6648,15.6439,15.6648,25400.0
2009-09-28 11:30:00,22.5,22.51,22.47,22.47,29900.0,15.6648,15.6718,15.6439,15.6439,29900.0
2009-09-28 11:40:00,22.48,22.53,22.47,22.53,14900.0,15.6509,15.6857,15.6439,15.6857,14900.0
2009-09-28 11:50:00,22.53,22.57,22.53,22.56,20000.0,15.6857,15.7135,15.6857,15.7066,20000.0
2009-09-28 12:00:00,22.56,22.61,22.52,22.61,36100.0,15.7066,15.7414,15.6787,15.7414,36100.0
2009-09-28 12:10:00,22.61,22.62,22.54,22.58,13500.0,15.7414,15.7483,15.6927,15.7205,13500.0
2009-09-28 12:20:00,22.59,22.65,22.58,22.65,29500.0,15.7275,15.7692,15.7205,15.7692,29500.0
2009-09-28 12:30:00,22.65,22.67,22.59,22.59,34300.0,15.7692,15.7832,15.7275,15.7275,34300.0
2009-09-28 12:40:00,22.58,22.63,22.58,22.63,17400.0,15.7205,15.7553,15.7205,15.7553,17400.0
2009-09-28 12:50:00,22.64,22.64,22.6,22.62,13500.0,15.7623,15.7623,15.7344,15.7483,13500.0
2009-09-28 13:00:00,22.63,22.63,22.59,22.62,15200.0,15.7553,15.7553,15.7275,15.7483,15200.0
2009-09-28 13:10:00,22.61,22.65,22.61,22.65,7100.0,15.7414,15.7692,15.7414,15.7692,7100.0
2009-09-28 13:20:00,22.64,22.69,22.64,22.68,12800.0,15.7623,15.7971,15.7623,15.7901,12800.0
2009-09-28 13:30:00,22.68,22.7,22.68,22.7,11500.0,15.7901,15.804,15.7901,15.804,11500.0
2009-09-28 13:40:00,22.7,22.75,22.7,22.75,22500.0,15.804,15.8389,15.804,15.8389,22500.0
2009-09-28 13:50:00,22.75,22.78,22.72,22.77,48300.0,15.8389,15.8597,15.818,15.8528,48300.0
2009-09-28 14:00:00,22.77,22.77,22.69,22.7,19700.0,15.8528,15.8528,15.7971,15.804,19700.0
2009-09-28 14:10:00,22.7,22.71,22.6,22.62,42600.0,15.804,15.811,15.7344,15.7483,42600.0
2009-09-28 14:20:00,22.61,22.62,22.56,22.58,20700.0,15.7414,15.7483,15.7066,15.7205,20700.0
2009-09-28 14:30:00,22.57,22.61,22.57,22.6,24000.0,15.7135,15.7414,15.7135,15.7344,24000.0
2009-09-28 14:40:00,22.61,22.63,22.56,22.57,24300.0,15.7414,15.7553,15.7066,15.7135,24300.0
2009-09-28 14:50:00,22.56,22.59,22.54,22.56,28200.0,15.7066,15.7275,15.6927,15.7066,28200.0
2009-09-28 15:00:00,22.56,22.56,22.51,22.55,29400.0,15.7066,15.7066,15.6718,15.6996,29400.0
2009-09-28 15:10:00,22.55,22.58,22.54,22.57,24800.0,15.6996,15.7205,15.6927,15.7135,24800.0
2009-09-28 15:20:00,22.57,22.61,22.56,22.57,34900.0,15.7135,15.7414,15.7066,15.7135,34900.0
2009-09-28 15:30:00,22.57,22.59,22.55,22.57,37200.0,15.7135,15.7275,15.6996,15.7135,37200.0
2009-09-28 15:40:00,22.58,22.59,22.54,22.54,47900.0,15.7205,15.7275,15.6927,15.6927,47900.0
2009-09-28 15:50:00,22.54,22.63,22.53,22.62,71200.0,15.6927,15.7553,15.6857,15.7483,71200.0
2009-09-29 09:30:00,22.62,22.86,22.62,22.73,29200.0,15.7483,15.9154,15.7483,15.8249,29200.0
2009-09-29 09:40:00,22.76,22.97,22.75,22.77,25500.0,15.8458,15.992,15.8389,15.8528,25500.0
2009-09-29 09:50:00,22.78,23.0,22.78,22.98,16300.0,15.8597,16.0129,15.8597,15.999,16300.0
2009-09-29 10:00:00,22.96,22.96,22.61,22.87,34100.0,15.9851,15.9851,15.7414,15.9224,34100.0
2009-09-29 10:10:00,22.87,22.99,22.76,22.81,27800.0,15.9224,16.0059,15.8458,15.8806,27800.0
2009-09-29 10:20:00,22.82,22.83,22.71,22.73,10500.0,15.8876,15.8946,15.811,15.8249,10500.0
2009-09-29 10:30:00,22.73,22.82,22.7,22.82,9800.0,15.8249,15.8876,15.804,15.8876,9800.0
2009-09-29 10:40:00,22.82,22.89,22.76,22.79,15000.0,15.8876,15.9363,15.8458,15.8667,15000.0
2009-09-29 10:50:00,22.79,22.81,22.66,22.68,19900.0,15.8667,15.8806,15.7762,15.7901,19900.0
2009-09-29 11:00:00,22.67,22.75,22.67,22.72,161400.0,15.7832,15.8389,15.7832,15.818,161400.0
2009-09-29 11:10:00,22.73,22.77,22.7,22.76,15300.0,15.8249,15.8528,15.804,15.8458,15300.0
2009-09-29 11:20:00,22.77,22.82,22.69,22.8,59200.0,15.8528,15.8876,15.7971,15.8737,59200.0
2009-09-29 11:30:00,22.81,22.87,22.8,22.85,14200.0,15.8806,15.9224,15.8737,15.9085,14200.0
2009-09-29 11:40:00,22.85,22.89,22.77,22.79,23700.0,15.9085,15.9363,15.8528,15.8667,23700.0
2009-09-29 11:50:00,22.79,22.88,22.78,22.87,14400.0,15.8667,15.9294,15.8597,15.9224,14400.0
2009-09-29 12:00:00,22.88,22.89,22.83,22.84,9900.0,15.9294,15.9363,15.8946,15.9015,9900.0
2009-09-29 12:10:00,22.84,22.87,22.79,22.8,28100.0,15.9015,15.9224,15.8667,15.8737,28100.0
2009-09-29 12:20:00,22.8,22.83,22.75,22.75,24200.0,15.8737,15.8946,15.8389,15.8389,24200.0
2009-09-29 12:30:00,22.77,22.88,22.77,22.88,30700.0,15.8528,15.9294,15.8528,15.9294,30700.0
2009-09-29 12:40:00,22.88,22.9,22.84,22.86,12000.0,15.9294,15.9433,15.9015,15.9154,12000.0
2009-09-29 12:50:00,22.87,22.93,22.86,22.92,22400.0,15.9224,15.9642,15.9154,15.9572,22400.0
2009-09-29 13:00:00,22.92,22.99,22.92,22.97,14900.0,15.9572,16.0059,15.9572,15.992,14900.0
2009-09-29 13:10:00,22.96,22.97,22.88,22.88,15400.0,15.9851,15.992,15.9294,15.9294,15400.0
2009-09-29 13:20:00,22.88,22.93,22.81,22.83,99100.0,15.9294,15.9642,15.8806,15.8946,99100.0
2009-09-29 13:30:00,22.83,22.83,22.76,22.8,80700.0,15.8946,15.8946,15.8458,15.8737,80700.0
2009-09-29 13:40:00,22.8,22.82,22.75,22.75,30500.0,15.8737,15.8876,15.8389,15.8389,30500.0
2009-09-29 13:50:00,22.76,22.81,22.75,22.78,36300.0,15.8458,15.8806,15.8389,15.8597,36300.0
2009-09-29 14:00:00,22.8,22.8,22.73,22.73,38300.0,15.8737,15.8737,15.8249,15.8249,38300.0
2009-09-29 14:10:00,22.73,22.77,22.7,22.75,18600.0,15.8249,15.8528,15.804,15.8389,18600.0
2009-09-29 14:20:00,22.75,22.78,22.74,22.76,11600.0,15.8389,15.8597,15.8319,15.8458,11600.0
2009-09-29 14:30:00,22.77,22.77,22.72,22.76,12200.0,15.8528,15.8528,15.818,15.8458,12200.0
2009-09-29 14:40:00,22.76,22.79,22.73,22.73,71900.0,15.8458,15.8667,15.8249,15.8249,71900.0
2009-09-29 14:50:00,22.74,22.78,22.7,22.71,39900.0,15.8319,15.8597,15.804,15.811,39900.0
2009-09-29 15:00:00,22.7,22.76,22.67,22.75,19900.0,15.804,15.8458,15.7832,15.8389,19900.0
2009-09-29 15:10:00,22.75,22.76,22.7,22.71,34300.0,15.8389,15.8458,15.804,15.811,34300.0
2009-09-29 15:20:00,22.71,22.73,22.63,22.69,165400.0,15.811,15.8249,15.7553,15.7971,165400.0
2009-09-29 15:30:00,22.69,22.7,22.61,22.62,96700.0,15.7971,15.804,15.7414,15.7483,96700.0
2009-09-29 15:40:00,22.62,22.62,22.53,22.53,117400.0,15.7483,15.7483,15.6857,15.6857,117400.0
2009-09-29 15:50:00,22.53,22.56,22.49,22.55,156400.0,15.6857,15.7066,15.6578,15.6996,156400.0
2009-09-30 09:30:00,22.57,22.74,22.57,22.7,38800.0,15.7135,15.8319,15.7135,15.804,38800.0
2009-09-30 09:40:00,22.67,22.72,22.37,22.47,47100.0,15.7832,15.818,15.5743,15.6439,47100.0
2009-09-30 09:50:00,22.49,22.58,22.38,22.44,50800.0,15.6578,15.7205,15.5813,15.623,50800.0
2009-09-30 10:00:00,22.43,22.55,22.41,22.43,37700.0,15.6161,15.6996,15.6021,15.6161,37700.0
2009-09-30 10:10:00,22.42,22.55,22.35,22.35,85700.0,15.6091,15.6996,15.5604,15.5604,85700.0
2009-09-30 10:20:00,22.36,22.36,22.19,22.22,124300.0,15.5673,15.5673,15.449,15.4699,124300.0
2009-09-30 10:30:00,22.21,22.32,22.19,22.27,17600.0,15.4629,15.5395,15.449,15.5047,17600.0
2009-09-30 10:40:00,22.27,22.29,22.14,22.14,17700.0,15.5047,15.5186,15.4142,15.4142,17700.0
2009-09-30 10:50:00,22.14,22.18,22.14,22.18,11200.0,15.4142,15.442,15.4142,15.442,11200.0
2009-09-30 11:00:00,22.19,22.33,22.18,22.33,11400.0,15.449,15.5464,15.442,15.5464,11400.0
2009-09-30 11:10:00,22.31,22.32,22.22,22.24,29000.0,15.5325,15.5395,15.4699,15.4838,29000.0
2009-09-30 11:20:00,22.24,22.31,22.24,22.3,10300.0,15.4838,15.5325,15.4838,15.5256,10300.0
2009-09-30 11:30:00,22.3,22.38,22.29,22.32,15400.0,15.5256,15.5813,15.5186,15.5395,15400.0
2009-09-30 11:40:00,22.32,22.32,22.2,22.22,22700.0,15.5395,15.5395,15.4559,15.4699,22700.0
2009-09-30 11:50:00,22.23,22.41,22.23,22.36,21600.0,15.4768,15.6021,15.4768,15.5673,21600.0
2009-09-30 12:00:00,22.35,22.42,22.33,22.39,19700.0,15.5604,15.6091,15.5464,15.5882,19700.0
2009-09-30 12:10:00,22.39,22.46,22.35,22.39,15400.0,15.5882,15.637,15.5604,15.5882,15400.0
2009-09-30 12:20:00,22.41,22.47,22.36,22.45,20000.0,15.6021,15.6439,15.5673,15.63,20000.0
2009-09-30 12:30:00,22.45,22.53,22.45,22.49,20000.0,15.63,15.6857,15.63,15.6578,20000.0
2009-09-30 12:40:00,22.48,22.53,22.46,22.5,24700.0,15.6509,15.6857,15.637,15.6648,24700.0
2009-09-30 12:50:00,22.49,22.61,22.49,22.6,15600.0,15.6578,15.7414,15.6578,15.7344,15600.0
2009-09-30 13:00:00,22.62,22.68,22.54,22.56,54600.0,15.7483,15.7901,15.6927,15.7066,54600.0
2009-09-30 13:10:00,22.56,22.57,22.5,22.51,19300.0,15.7066,15.7135,15.6648,15.6718,19300.0
2009-09-30 13:20:00,22.5,22.62,22.49,22.61,37300.0,15.6648,15.7483,15.6578,15.7414,37300.0
2009-09-30 13:30:00,22.61,22.61,22.47,22.47,26600.0,15.7414,15.7414,15.6439,15.6439,26600.0
2009-09-30 13:40:00,22.47,22.48,22.42,22.44,12000.0,15.6439,15.6509,15.6091,15.623,12000.0
2009-09-30 13:50:00,22.44,22.48,22.41,22.41,9300.0,15.623,15.6509,15.6021,15.6021,9300.0
2009-09-30 14:00:00,22.43,22.47,22.39,22.45,14900.0,15.6161,15.6439,15.5882,15.63,14900.0
2009-09-30 14:10:00,22.46,22.49,22.43,22.49,15500.0,15.637,15.6578,15.6161,15.6578,15500.0
2009-09-30 14:20:00,22.49,22.49,22.44,22.47,11100.0,15.6578,15.6578,15.623,15.6439,11100.0
2009-09-30 14:30:00,22.46,22.51,22.42,22.49,26900.0,15.637,15.6718,15.6091,15.6578,26900.0
2009-09-30 14:40:00,22.49,22.52,22.43,22.43,29600.0,15.6578,15.6787,15.6161,15.6161,29600.0
2009-09-30 14:50:00,22.43,22.43,22.33,22.33,36000.0,15.6161,15.6161,15.5464,15.5464,36000.0
2009-09-30 15:00:00,22.32,22.37,22.26,22.36,81600.0,15.5395,15.5743,15.4977,15.5673,81600.0
2009-09-30 15:10:00,22.36,22.38,22.24,22.35,48900.0,15.5673,15.5813,15.4838,15.5604,48900.0
2009-09-30 15:20:00,22.35,22.38,22.29,22.33,37400.0,15.5604,15.5813,15.5186,15.5464,37400.0
2009-09-30 15:30:00,22.32,22.41,22.28,22.38,50100.0,15.5395,15.6021,15.5116,15.5813,50100.0
2009-09-30 15:40:00,22.37,22.42,22.32,22.38,76100.0,15.5743,15.6091,15.5395,15.5813,76100.0
2009-09-30 15:50:00,22.39,22.46,22.36,22.36,91700.0,15.5882,15.637,15.5673,15.5673,91700.0
2009-10-01 09:30:00,22.27,22.27,22.18,22.21,16400.0,15.5047,15.5047,15.442,15.4629,16400.0
2009-10-01 09:40:00,22.21,22.24,22.14,22.17,24500.0,15.4629,15.4838,15.4142,15.4351,24500.0
2009-10-01 09:50:00,22.17,22.18,22.06,22.08,31200.0,15.4351,15.442,15.3585,15.3724,31200.0
2009-10-01 10:00:00,22.11,22.15,21.76,21.82,67800.0,15.3933,15.4211,15.1496,15.1914,67800.0
2009-10-01 10:10:00,21.82,21.94,21.81,21.84,28900.0,15.1914,15.2749,15.1844,15.2053,28900.0
2009-10-01 10:20:00,21.85,21.88,21.76,21.85,43700.0,15.2123,15.2332,15.1496,15.2123,43700.0
2009-10-01 10:30:00,21.83,21.86,21.8,21.83,41100.0,15.1983,15.2192,15.1775,15.1983,41100.0
2009-10-01 10:40:00,21.84,21.9,21.82,21.89,22800.0,15.2053,15.2471,15.1914,15.2401,22800.0
2009-10-01 10:50:00,21.89,22.04,21.82,21.97,35400.0,15.2401,15.3445,15.1914,15.2958,35400.0
2009-10-01 11:00:00,21.95,21.95,21.7,21.71,38400.0,15.2819,15.2819,15.1078,15.1148,38400.0
2009-10-01 11:10:00,21.72,21.75,21.7,21.7,35700.0,15.1218,15.1426,15.1078,15.1078,35700.0
2009-10-01 11:20:00,21.71,21.72,21.53,21.55,49500.0,15.1148,15.1218,14.9895,15.0034,49500.0
2009-10-01 11:30:00,21.55,21.6,21.53,21.58,35300.0,15.0034,15.0382,14.9895,15.0243,35300.0
2009-10-01 11:40:00,21.59,21.6,21.57,21.59,18700.0,15.0312,15.0382,15.0173,15.0312,18700.0
2009-10-01 11:50:00,21.59,21.69,21.58,21.69,43400.0,15.0312,15.1009,15.0243,15.1009,43400.0
2009-10-01 12:00:00,21.69,21.79,21.65,21.79,78500.0,15.1009,15.1705,15.073,15.1705,78500.0
2009-10-01 12:10:00,21.79,21.88,21.79,21.87,24200.0,15.1705,15.2332,15.1705,15.2262,24200.0
2009-10-01 12:20:00,21.87,21.97,21.87,21.96,35900.0,15.2262,15.2958,15.2262,15.2888,35900.0
2009-10-01 12:30:00,21.96,21.97,21.92,21.95,33800.0,15.2888,15.2958,15.261,15.2819,33800.0
2009-10-01 12:40:00,21.94,21.95,21.86,21.88,28300.0,15.2749,15.2819,15.2192,15.2332,28300.0
2009-10-01 12:50:00,21.87,21.89,21.82,21.83,20700.0,15.2262,15.2401,15.1914,15.1983,20700.0
2009-10-01 13:00:00,21.83,21.83,21.75,21.76,33400.0,15.1983,15.1983,15.1426,15.1496,33400.0
2009-10-01 13:10:00,21.75,21.75,21.64,21.65,84300.0,15.1426,15.1426,15.0661,15.073,84300.0
2009-10-01 13:20:00,21.65,21.71,21.61,21.66,50800.0,15.073,15.1148,15.0452,15.08,50800.0
2009-10-01 13:30:00,21.66,21.67,21.59,21.59,33300.0,15.08,15.0869,15.0312,15.0312,33300.0
2009-10-01 13:40:00,21.59,21.77,21.59,21.76,44100.0,15.0312,15.1566,15.0312,15.1496,44100.0
2009-10-01 13:50:00,21.76,21.77,21.67,21.71,20900.0,15.1496,15.1566,15.0869,15.1148,20900.0
2009-10-01 14:00:00,21.71,21.76,21.68,21.75,106600.0,15.1148,15.1496,15.0939,15.1426,106600.0
2009-10-01 14:10:00,21.75,21.84,21.75,21.82,38400.0,15.1426,15.2053,15.1426,15.1914,38400.0
2009-10-01 14:20:00,21.82,21.9,21.81,21.89,46700.0,15.1914,15.2471,15.1844,15.2401,46700.0
2009-10-01 14:30:00,21.89,21.9,21.78,21.81,66000.0,15.2401,15.2471,15.1635,15.1844,66000.0
2009-10-01 14:40:00,21.81,21.85,21.76,21.82,33800.0,15.1844,15.2123,15.1496,15.1914,33800.0
2009-10-01 14:50:00,21.82,21.83,21.77,21.78,33600.0,15.1914,15.1983,15.1566,15.1635,33600.0
2009-10-01 15:00:00,21.77,21.79,21.71,21.73,35600.0,15.1566,15.1705,15.1148,15.1287,35600.0
2009-10-01 15:10:00,21.73,21.82,21.73,21.79,38400.0,15.1287,15.1914,15.1287,15.1705,38400.0
2009-10-01 15:20:00,21.79,21.82,21.74,21.74,44700.0,15.1705,15.1914,15.1357,15.1357,44700.0
2009-10-01 15:30:00,21.75,21.84,21.74,21.77,35300.0,15.1426,15.2053,15.1357,15.1566,35300.0
2009-10-01 15:40:00,21.77,21.8,21.68,21.68,58900.0,15.1566,15.1775,15.0939,15.0939,58900.0
2009-10-01 15:50:00,21.68,21.69,21.55,21.6,142700.0,15.0939,15.1009,15.0034,15.0382,142700.0
2009-10-02 09:30:00,21.34,21.55,21.24,21.4,42800.0,14.8572,15.0034,14.7876,14.899,42800.0
2009-10-02 09:40:00,21.38,21.5,21.29,21.47,40900.0,14.885,14.9686,14.8224,14.9477,40900.0
2009-10-02 09:50:00,21.48,21.58,21.36,21.4,59800.0,14.9547,15.0243,14.8711,14.899,59800.0
2009-10-02 10:00:00,21.4,21.46,21.33,21.33,72400.0,14.899,14.9407,14.8502,14.8502,72400.0
2009-10-02 10:10:00,21.35,21.5,21.35,21.39,49000.0,14.8642,14.9686,14.8642,14.892,49000.0
2009-10-02 10:20:00,21.41,21.56,21.39,21.52,63600.0,14.9059,15.0104,14.892,14.9825,63600.0
2009-10-02 10:30:00,21.51,21.6,21.47,21.53,65100.0,14.9756,15.0382,14.9477,14.9895,65100.0
2009-10-02 10:40:00,21.53,21.61,21.46,21.48,89000.0,14.9895,15.0452,14.9407,14.9547,89000.0
2009-10-02 10:50:00,21.47,21.55,21.45,21.54,30400.0,14.9477,15.0034,14.9338,14.9964,30400.0
2009-10-02 11:00:00,21.54,21.57,21.47,21.48,41500.0,14.9964,15.0173,14.9477,14.9547,41500.0
2009-10-02 11:10:00,21.48,21.52,21.45,21.48,27600.0,14.9547,14.9825,14.9338,14.9547,27600.0
2009-10-02 11:20:00,21.5,21.53,21.47,21.48,14800.0,14.9686,14.9895,14.9477,14.9547,14800.0
2009-10-02 11:30:00,21.5,21.58,21.45,21.5,39200.0,14.9686,15.0243,14.9338,14.9686,39200.0
2009-10-02 11:40:00,21.47,21.53,21.45,21.49,42800.0,14.9477,14.9895,14.9338,14.9616,42800.0
2009-10-02 11:50:00,21.51,21.51,21.42,21.47,36800.0,14.9756,14.9756,14.9129,14.9477,36800.0
2009-10-02 12:00:00,21.48,21.57,21.47,21.52,46300.0,14.9547,15.0173,14.9477,14.9825,46300.0
2009-10-02 12:10:00,21.52,21.56,21.46,21.5,35600.0,14.9825,15.0104,14.9407,14.9686,35600.0
2009-10-02 12:20:00,21.48,21.57,21.45,21.56,14000.0,14.9547,15.0173,14.9338,15.0104,14000.0
2009-10-02 12:30:00,21.55,21.57,21.48,21.49,13700.0,15.0034,15.0173,14.9547,14.9616,13700.0
2009-10-02 12:40:00,21.49,21.54,21.36,21.44,25900.0,14.9616,14.9964,14.8711,14.9268,25900.0
2009-10-02 12:50:00,21.45,21.49,21.42,21.49,14000.0,14.9338,14.9616,14.9129,14.9616,14000.0
2009-10-02 13:00:00,21.49,21.59,21.49,21.57,45500.0,14.9616,15.0312,14.9616,15.0173,45500.0
2009-10-02 13:10:00,21.58,21.67,21.57,21.62,52700.0,15.0243,15.0869,15.0173,15.0521,52700.0
2009-10-02 13:20:00,21.62,21.65,21.56,21.64,23400.0,15.0521,15.073,15.0104,15.0661,23400.0
2009-10-02 13:30:00,21.64,21.65,21.55,21.55,15600.0,15.0661,15.073,15.0034,15.0034,15600.0
2009-10-02 13:40:00,21.56,21.62,21.53,21.61,18300.0,15.0104,15.0521,14.9895,15.0452,18300.0
2009-10-02 13:50:00,21.61,21.62,21.57,21.57,13900.0,15.0452,15.0521,15.0173,15.0173,13900.0
2009-10-02 14:00:00,21.58,21.6,21.52,21.58,21800.0,15.0243,15.0382,14.9825,15.0243,21800.0
2009-10-02 14:10:00,21.58,21.61,21.56,21.61,16800.0,15.0243,15.0452,15.0104,15.0452,16800.0
2009-10-02 14:20:00,21.61,21.63,21.57,21.58,20400.0,15.0452,15.0591,15.0173,15.0243,20400.0
2009-10-02 14:30:00,21.58,21.6,21.56,21.58,15400.0,15.0243,15.0382,15.0104,15.0243,15400.0
2009-10-02 14:40:00,21.57,21.58,21.54,21.55,7800.0,15.0173,15.0243,14.9964,15.0034,7800.0
2009-10-02 14:50:00,21.54,21.55,21.48,21.51,23200.0,14.9964,15.0034,14.9547,14.9756,23200.0
2009-10-02 15:00:00,21.51,21.51,21.41,21.43,42600.0,14.9756,14.9756,14.9059,14.9199,42600.0
2009-10-02 15:10:00,21.43,21.44,21.38,21.39,22900.0,14.9199,14.9268,14.885,14.892,22900.0
2009-10-02 15:20:00,21.39,21.41,21.35,21.35,21200.0,14.892,14.9059,14.8642,14.8642,21200.0
2009-10-02 15:30:00,21.35,21.41,21.34,21.36,39900.0,14.8642,14.9059,14.8572,14.8711,39900.0
2009-10-02 15:40:00,21.36,21.4,21.32,21.32,46600.0,14.8711,14.899,14.8433,14.8433,46600.0
2009-10-02 15:50:00,21.32,21.32,21.24,21.28,106000.0,14.8433,14.8433,14.7876,14.8154,106000.0
2009-10-05 09:30:00,21.44,21.54,21.36,21.47,13300.0,14.9268,14.9964,14.8711,14.9477,13300.0
2009-10-05 09:40:00,21.47,21.88,21.46,21.76,61100.0,14.9477,15.2332,14.9407,15.1496,61100.0
2009-10-05 09:50:00,21.77,21.88,21.76,21.78,15600.0,15.1566,15.2332,15.1496,15.1635,15600.0
2009-10-05 10:00:00,21.78,21.85,21.67,21.67,64800.0,15.1635,15.2123,15.0869,15.0869,64800.0
2009-10-05 10:10:00,21.68,21.81,21.66,21.8,17800.0,15.0939,15.1844,15.08,15.1775,17800.0
2009-10-05 10:20:00,21.81,21.89,21.75,21.89,37400.0,15.1844,15.2401,15.1426,15.2401,37400.0
2009-10-05 10:30:00,21.89,21.95,21.77,21.93,42300.0,15.2401,15.2819,15.1566,15.268,42300.0
2009-10-05 10:40:00,21.93,21.97,21.9,21.91,22300.0,15.268,15.2958,15.2471,15.254,22300.0
2009-10-05 10:50:00,21.91,21.99,21.83,21.96,29900.0,15.254,15.3097,15.1983,15.2888,29900.0
2009-10-05 11:00:00,21.97,22.0,21.92,21.98,16200.0,15.2958,15.3167,15.261,15.3028,16200.0
2009-10-05 11:10:00,21.97,22.02,21.97,22.0,33800.0,15.2958,15.3306,15.2958,15.3167,33800.0
2009-10-05 11:20:00,22.0,22.02,21.93,21.95,23200.0,15.3167,15.3306,15.268,15.2819,23200.0
2009-10-05 11:30:00,21.96,22.03,21.88,21.9,24100.0,15.2888,15.3376,15.2332,15.2471,24100.0
2009-10-05 11:40:00,21.9,21.98,21.9,21.98,13400.0,15.2471,15.3028,15.2471,15.3028,13400.0
2009-10-05 11:50:00,21.97,22.09,21.97,22.06,29200.0,15.2958,15.3794,15.2958,15.3585,29200.0
2009-10-05 12:00:00,22.06,22.1,21.94,21.94,37000.0,15.3585,15.3863,15.2749,15.2749,37000.0
2009-10-05 12:10:00,21.93,21.95,21.89,21.95,14800.0,15.268,15.2819,15.2401,15.2819,14800.0
2009-10-05 12:20:00,21.95,22.01,21.94,21.99,32000.0,15.2819,15.3237,15.2749,15.3097,32000.0
2009-10-05 12:30:00,21.99,22.08,21.99,22.07,26800.0,15.3097,15.3724,15.3097,15.3654,26800.0
2009-10-05 12:40:00,22.07,22.15,22.06,22.11,24900.0,15.3654,15.4211,15.3585,15.3933,24900.0
2009-10-05 12:50:00,22.11,22.11,22.05,22.09,20200.0,15.3933,15.3933,15.3515,15.3794,20200.0
2009-10-05 13:00:00,22.08,22.08,22.04,22.06,13600.0,15.3724,15.3724,15.3445,15.3585,13600.0
2009-10-05 13:10:00,22.07,22.08,22.0,22.02,24000.0,15.3654,15.3724,15.3167,15.3306,24000.0
2009-10-05 13:20:00,22.01,22.04,22.0,22.03,17300.0,15.3237,15.3445,15.3167,15.3376,17300.0
2009-10-05 13:30:00,22.03,22.03,21.95,21.98,24600.0,15.3376,15.3376,15.2819,15.3028,24600.0
2009-10-05 13:40:00,21.97,22.04,21.97,22.04,31100.0,15.2958,15.3445,15.2958,15.3445,31100.0
2009-10-05 13:50:00,22.04,22.09,22.03,22.07,17900.0,15.3445,15.3794,15.3376,15.3654,17900.0
2009-10-05 14:00:00,22.08,22.1,22.07,22.08,14900.0,15.3724,15.3863,15.3654,15.3724,14900.0
2009-10-05 14:10:00,22.08,22.11,22.06,22.08,27200.0,15.3724,15.3933,15.3585,15.3724,27200.0
2009-10-05 14:20:00,22.07,22.08,21.99,22.02,31500.0,15.3654,15.3724,15.3097,15.3306,31500.0
2009-10-05 14:30:00,22.03,22.16,22.02,22.14,27600.0,15.3376,15.4281,15.3306,15.4142,27600.0
2009-10-05 14:40:00,22.14,22.21,22.13,22.2,33000.0,15.4142,15.4629,15.4072,15.4559,33000.0
2009-10-05 14:50:00,22.2,22.25,22.18,22.18,44400.0,15.4559,15.4907,15.442,15.442,44400.0
2009-10-05 15:00:00,22.18,22.22,22.16,22.2,44900.0,15.442,15.4699,15.4281,15.4559,44900.0
2009-10-05 15:10:00,22.21,22.24,22.17,22.19,34700.0,15.4629,15.4838,15.4351,15.449,34700.0
2009-10-05 15:20:00,22.19,22.2,22.13,22.15,37700.0,15.449,15.4559,15.4072,15.4211,37700.0
2009-10-05 15:30:00,22.15,22.19,22.13,22.16,44400.0,15.4211,15.449,15.4072,15.4281,44400.0
2009-10-05 15:40:00,22.17,22.18,22.12,22.17,47000.0,15.4351,15.442,15.4002,15.4351,47000.0
2009-10-05 15:50:00,22.17,22.17,22.09,22.13,84100.0,15.4351,15.4351,15.3794,15.4072,84100.0
2009-10-06 09:30:00,22.47,22.66,22.38,22.59,48900.0,15.6439,15.7762,15.5813,15.7275,48900.0
2009-10-06 09:40:00,22.61,22.71,22.56,22.61,26100.0,15.7414,15.811,15.7066,15.7414,26100.0
2009-10-06 09:50:00,22.61,22.83,22.61,22.8,24000.0,15.7414,15.8946,15.7414,15.8737,24000.0
2009-10-06 10:00:00,22.79,22.88,22.78,22.84,36600.0,15.8667,15.9294,15.8597,15.9015,36600.0
2009-10-06 10:10:00,22.84,22.85,22.72,22.76,34300.0,15.9015,15.9085,15.818,15.8458,34300.0
2009-10-06 10:20:00,22.76,22.83,22.76,22.79,43300.0,15.8458,15.8946,15.8458,15.8667,43300.0
2009-10-06 10:30:00,22.77,22.82,22.75,22.8,31000.0,15.8528,15.8876,15.8389,15.8737,31000.0
2009-10-06 10:40:00,22.8,22.9,22.78,22.89,30100.0,15.8737,15.9433,15.8597,15.9363,30100.0
2009-10-06 10:50:00,22.89,22.95,22.83,22.94,67700.0,15.9363,15.9781,15.8946,15.9711,67700.0
2009-10-06 11:00:00,22.93,23.01,22.9,23.0,35500.0,15.9642,16.0199,15.9433,16.0129,35500.0
2009-10-06 11:10:00,22.99,23.02,22.83,22.83,29500.0,16.0059,16.0268,15.8946,15.8946,29500.0
2009-10-06 11:20:00,22.82,22.96,22.82,22.94,25800.0,15.8876,15.9851,15.8876,15.9711,25800.0
2009-10-06 11:30:00,22.94,23.0,22.93,22.96,15700.0,15.9711,16.0129,15.9642,15.9851,15700.0
2009-10-06 11:40:00,22.95,22.97,22.9,22.94,11400.0,15.9781,15.992,15.9433,15.9711,11400.0
2009-10-06 11:50:00,22.93,22.95,22.88,22.94,20000.0,15.9642,15.9781,15.9294,15.9711,20000.0
2009-10-06 12:00:00,22.93,23.02,22.92,23.0,42700.0,15.9642,16.0268,15.9572,16.0129,42700.0
2009-10-06 12:10:00,23.0,23.03,22.97,23.03,38500.0,16.0129,16.0338,15.992,16.0338,38500.0
2009-10-06 12:20:00,23.03,23.11,23.02,23.11,60700.0,16.0338,16.0895,16.0268,16.0895,60700.0
2009-10-06 12:30:00,23.1,23.19,23.09,23.18,75500.0,16.0825,16.1452,16.0756,16.1382,75500.0
2009-10-06 12:40:00,23.17,23.23,23.05,23.05,76800.0,16.1313,16.173,16.0477,16.0477,76800.0
2009-10-06 12:50:00,23.03,23.12,23.01,23.07,49800.0,16.0338,16.0965,16.0199,16.0616,49800.0
2009-10-06 13:00:00,23.08,23.09,22.96,23.03,28400.0,16.0686,16.0756,15.9851,16.0338,28400.0
2009-10-06 13:10:00,23.03,23.15,23.01,23.14,38400.0,16.0338,16.1173,16.0199,16.1104,38400.0
2009-10-06 13:20:00,23.15,23.16,23.06,23.09,62900.0,16.1173,16.1243,16.0547,16.0756,62900.0
2009-10-06 13:30:00,23.09,23.11,23.04,23.09,28300.0,16.0756,16.0895,16.0408,16.0756,28300.0
2009-10-06 13:40:00,23.09,23.09,22.99,23.0,32900.0,16.0756,16.0756,16.0059,16.0129,32900.0
2009-10-06 13:50:00,23.0,23.04,22.9,23.01,37300.0,16.0129,16.0408,15.9433,16.0199,37300.0
2009-10-06 14:00:00,23.01,23.01,22.9,22.93,42700.0,16.0199,16.0199,15.9433,15.9642,42700.0
2009-10-06 14:10:00,22.93,23.03,22.91,22.97,30800.0,15.9642,16.0338,15.9503,15.992,30800.0
2009-10-06 14:20:00,22.97,22.99,22.87,22.9,41700.0,15.992,16.0059,15.9224,15.9433,41700.0
2009-10-06 14:30:00,22.89,23.06,22.86,23.06,76500.0,15.9363,16.0547,15.9154,16.0547,76500.0
2009-10-06 14:40:00,23.07,23.12,23.05,23.1,71400.0,16.0616,16.0965,16.0477,16.0825,71400.0
2009-10-06 14:50:00,23.09,23.13,23.06,23.09,49300.0,16.0756,16.1034,16.0547,16.0756,49300.0
2009-10-06 15:00:00,23.08,23.23,23.07,23.23,86800.0,16.0686,16.173,16.0616,16.173,86800.0
2009-10-06 15:10:00,23.23,23.27,23.22,23.24,89400.0,16.173,16.2009,16.1661,16.18,89400.0
2009-10-06 15:20:00,23.24,23.25,23.19,23.21,48300.0,16.18,16.187,16.1452,16.1591,48300.0
2009-10-06 15:30:00,23.2,23.21,23.12,23.12,50700.0,16.1522,16.1591,16.0965,16.0965,50700.0
2009-10-06 15:40:00,23.13,23.13,23.04,23.09,76400.0,16.1034,16.1034,16.0408,16.0756,76400.0
2009-10-06 15:50:00,23.09,23.21,23.08,23.2,269700.0,16.0756,16.1591,16.0686,16.1522,269700.0
2009-10-07 09:30:00,23.15,23.33,22.99,23.18,39900.0,16.1173,16.2427,16.0059,16.1382,39900.0
2009-10-07 09:40:00,23.17,23.3,23.08,23.1,98200.0,16.1313,16.2218,16.0686,16.0825,98200.0
2009-10-07 09:50:00,23.1,23.25,23.07,23.23,45000.0,16.0825,16.187,16.0616,16.173,45000.0
2009-10-07 10:00:00,23.24,23.29,23.17,23.29,34800.0,16.18,16.2148,16.1313,16.2148,34800.0
2009-10-07 10:10:00,23.29,23.5,23.29,23.48,65700.0,16.2148,16.361,16.2148,16.3471,65700.0
2009-10-07 10:20:00,23.49,23.5,23.39,23.44,37100.0,16.3541,16.361,16.2844,16.3192,37100.0
2009-10-07 10:30:00,23.45,23.48,23.33,23.46,69100.0,16.3262,16.3471,16.2427,16.3332,69100.0
2009-10-07 10:40:00,23.46,23.53,23.38,23.4,40000.0,16.3332,16.3819,16.2775,16.2914,40000.0
2009-10-07 10:50:00,23.39,23.45,23.38,23.44,12800.0,16.2844,16.3262,16.2775,16.3192,12800.0
2009-10-07 11:00:00,23.43,23.49,23.42,23.46,32300.0,16.3123,16.3541,16.3053,16.3332,32300.0
2009-10-07 11:10:00,23.47,23.51,23.45,23.5,124400.0,16.3401,16.368,16.3262,16.361,124400.0
2009-10-07 11:20:00,23.5,23.54,23.48,23.5,37800.0,16.361,16.3889,16.3471,16.361,37800.0
2009-10-07 11:30:00,23.49,23.51,23.48,23.5,42400.0,16.3541,16.368,16.3471,16.361,42400.0
2009-10-07 11:40:00,23.51,23.55,23.48,23.54,53400.0,16.368,16.3958,16.3471,16.3889,53400.0
2009-10-07 11:50:00,23.54,23.61,23.51,23.52,40300.0,16.3889,16.4376,16.368,16.3749,40300.0
2009-10-07 12:00:00,23.51,23.55,23.49,23.53,17300.0,16.368,16.3958,16.3541,16.3819,17300.0
2009-10-07 12:10:00,23.52,23.53,23.48,23.48,20300.0,16.3749,16.3819,16.3471,16.3471,20300.0
2009-10-07 12:20:00,23.48,23.51,23.44,23.48,18200.0,16.3471,16.368,16.3192,16.3471,18200.0
2009-10-07 12:30:00,23.47,23.47,23.34,23.36,25500.0,16.3401,16.3401,16.2496,16.2635,25500.0
2009-10-07 12:40:00,23.35,23.4,23.34,23.39,12500.0,16.2566,16.2914,16.2496,16.2844,12500.0
2009-10-07 12:50:00,23.38,23.44,23.38,23.38,13700.0,16.2775,16.3192,16.2775,16.2775,13700.0
2009-10-07 13:00:00,23.39,23.4,23.29,23.3,18700.0,16.2844,16.2914,16.2148,16.2218,18700.0
2009-10-07 13:10:00,23.3,23.35,23.3,23.34,14300.0,16.2218,16.2566,16.2218,16.2496,14300.0
2009-10-07 13:20:00,23.35,23.35,23.29,23.3,10700.0,16.2566,16.2566,16.2148,16.2218,10700.0
2009-10-07 13:30:00,23.3,23.31,23.3,23.31,8900.0,16.2218,16.2287,16.2218,16.2287,8900.0
2009-10-07 13:40:00,23.31,23.33,23.28,23.32,10900.0,16.2287,16.2427,16.2078,16.2357,10900.0
2009-10-07 13:50:00,23.32,23.34,23.3,23.33,12500.0,16.2357,16.2496,16.2218,16.2427,12500.0
2009-10-07 14:00:00,23.34,23.34,23.29,23.31,18800.0,16.2496,16.2496,16.2148,16.2287,18800.0
2009-10-07 14:10:00,23.32,23.34,23.27,23.29,22200.0,16.2357,16.2496,16.2009,16.2148,22200.0
2009-10-07 14:20:00,23.3,23.36,23.27,23.35,39800.0,16.2218,16.2635,16.2009,16.2566,39800.0
2009-10-07 14:30:00,23.34,23.36,23.24,23.24,23700.0,16.2496,16.2635,16.18,16.18,23700.0
2009-10-07 14:40:00,23.23,23.29,23.21,23.26,24900.0,16.173,16.2148,16.1591,16.1939,24900.0
2009-10-07 14:50:00,23.26,23.28,23.24,23.26,13600.0,16.1939,16.2078,16.18,16.1939,13600.0
2009-10-07 15:00:00,23.26,23.29,23.23,23.28,28500.0,16.1939,16.2148,16.173,16.2078,28500.0
2009-10-07 15:10:00,23.29,23.31,23.24,23.27,27100.0,16.2148,16.2287,16.18,16.2009,27100.0
2009-10-07 15:20:00,23.26,23.35,23.25,23.34,37000.0,16.1939,16.2566,16.187,16.2496,37000.0
2009-10-07 15:30:00,23.33,23.36,23.29,23.36,29200.0,16.2427,16.2635,16.2148,16.2635,29200.0
2009-10-07 15:40:00,23.36,23.43,23.35,23.41,136500.0,16.2635,16.3123,16.2566,16.2984,136500.0
2009-10-07 15:50:00,23.41,23.41,23.29,23.4,353200.0,16.2984,16.2984,16.2148,16.2914,353200.0
2009-10-08 09:30:00,23.6,23.64,23.42,23.61,96400.0,16.4306,16.4585,16.3053,16.4376,96400.0
2009-10-08 09:40:00,23.61,23.74,23.58,23.59,85500.0,16.4376,16.5281,16.4167,16.4237,85500.0
2009-10-08 09:50:00,23.59,23.61,23.39,23.5,59200.0,16.4237,16.4376,16.2844,16.361,59200.0
2009-10-08 10:00:00,23.49,23.54,23.35,23.45,68600.0,16.3541,16.3889,16.2566,16.3262,68600.0
2009-10-08 10:10:00,23.46,23.57,23.43,23.43,35700.0,16.3332,16.4098,16.3123,16.3123,35700.0
2009-10-08 10:20:00,23.44,23.61,23.41,23.55,35000.0,16.3192,16.4376,16.2984,16.3958,35000.0
2009-10-08 10:30:00,23.55,23.55,23.48,23.53,18200.0,16.3958,16.3958,16.3471,16.3819,18200.0
2009-10-08 10:40:00,23.52,23.61,23.47,23.5,46700.0,16.3749,16.4376,16.3401,16.361,46700.0
2009-10-08 10:50:00,23.5,23.59,23.47,23.52,22000.0,16.361,16.4237,16.3401,16.3749,22000.0
2009-10-08 11:00:00,23.54,23.54,23.41,23.5,25700.0,16.3889,16.3889,16.2984,16.361,25700.0
2009-10-08 11:10:00,23.5,23.6,23.49,23.6,27600.0,16.361,16.4306,16.3541,16.4306,27600.0
2009-10-08 11:20:00,23.6,23.72,23.59,23.68,55700.0,16.4306,16.5142,16.4237,16.4863,55700.0
2009-10-08 11:30:00,23.68,23.71,23.5,23.7,137900.0,16.4863,16.5072,16.361,16.5003,137900.0
2009-10-08 11:40:00,23.7,23.75,23.7,23.71,43300.0,16.5003,16.5351,16.5003,16.5072,43300.0
2009-10-08 11:50:00,23.72,23.73,23.69,23.71,16700.0,16.5142,16.5211,16.4933,16.5072,16700.0
2009-10-08 12:00:00,23.7,23.71,23.53,23.54,25400.0,16.5003,16.5072,16.3819,16.3889,25400.0
2009-10-08 12:10:00,23.53,23.61,23.52,23.6,29800.0,16.3819,16.4376,16.3749,16.4306,29800.0
2009-10-08 12:20:00,23.61,23.66,23.6,23.65,28200.0,16.4376,16.4724,16.4306,16.4654,28200.0
2009-10-08 12:30:00,23.65,23.69,23.62,23.62,22000.0,16.4654,16.4933,16.4446,16.4446,22000.0
2009-10-08 12:40:00,23.62,23.66,23.6,23.62,20500.0,16.4446,16.4724,16.4306,16.4446,20500.0
2009-10-08 12:50:00,23.61,23.62,23.6,23.6,15800.0,16.4376,16.4446,16.4306,16.4306,15800.0
2009-10-08 13:00:00,23.6,23.66,23.57,23.58,49300.0,16.4306,16.4724,16.4098,16.4167,49300.0
2009-10-08 13:10:00,23.58,23.61,23.53,23.57,33200.0,16.4167,16.4376,16.3819,16.4098,33200.0
2009-10-08 13:20:00,23.59,23.6,23.57,23.58,26200.0,16.4237,16.4306,16.4098,16.4167,26200.0
2009-10-08 13:30:00,23.58,23.59,23.54,23.56,42500.0,16.4167,16.4237,16.3889,16.4028,42500.0
2009-10-08 13:40:00,23.56,23.68,23.56,23.64,65200.0,16.4028,16.4863,16.4028,16.4585,65200.0
2009-10-08 13:50:00,23.64,23.75,23.63,23.74,60000.0,16.4585,16.5351,16.4515,16.5281,60000.0
2009-10-08 14:00:00,23.74,23.8,23.72,23.77,59300.0,16.5281,16.5699,16.5142,16.549,59300.0
2009-10-08 14:10:00,23.78,23.78,23.72,23.76,41200.0,16.556,16.556,16.5142,16.542,41200.0
2009-10-08 14:20:00,23.76,23.78,23.68,23.74,50900.0,16.542,16.556,16.4863,16.5281,50900.0
2009-10-08 14:30:00,23.74,23.77,23.71,23.71,190000.0,16.5281,16.549,16.5072,16.5072,190000.0
2009-10-08 14:40:00,23.72,23.77,23.7,23.74,24900.0,16.5142,16.549,16.5003,16.5281,24900.0
2009-10-08 14:50:00,23.74,23.75,23.7,23.74,46300.0,16.5281,16.5351,16.5003,16.5281,46300.0
2009-10-08 15:00:00,23.74,23.74,23.68,23.71,79700.0,16.5281,16.5281,16.4863,16.5072,79700.0
2009-10-08 15:10:00,23.71,23.71,23.65,23.67,63800.0,16.5072,16.5072,16.4654,16.4794,63800.0
2009-10-08 15:20:00,23.67,23.72,23.67,23.69,67100.0,16.4794,16.5142,16.4794,16.4933,67100.0
2009-10-08 15:30:00,23.69,23.7,23.6,23.62,67100.0,16.4933,16.5003,16.4306,16.4446,67100.0
2009-10-08 15:40:00,23.63,23.66,23.57,23.58,140300.0,16.4515,16.4724,16.4098,16.4167,140300.0
2009-10-08 15:50:00,23.58,23.59,23.52,23.54,235300.0,16.4167,16.4237,16.3749,16.3889,235300.0
2009-10-09 09:30:00,23.47,23.47,23.25,23.38,14300.0,16.3401,16.3401,16.187,16.2775,14300.0
2009-10-09 09:40:00,23.39,23.48,23.32,23.44,63900.0,16.2844,16.3471,16.2357,16.3192,63900.0
2009-10-09 09:50:00,23.43,23.57,23.43,23.56,41400.0,16.3123,16.4098,16.3123,16.4028,41400.0
2009-10-09 10:00:00,23.53,23.65,23.53,23.6,44900.0,16.3819,16.4654,16.3819,16.4306,44900.0
2009-10-09 10:10:00,23.6,23.75,23.59,23.66,31200.0,16.4306,16.5351,16.4237,16.4724,31200.0
2009-10-09 10:20:00,23.66,23.8,23.6,23.79,20000.0,16.4724,16.5699,16.4306,16.5629,20000.0
2009-10-09 10:30:00,23.78,23.8,23.7,23.72,32000.0,16.556,16.5699,16.5003,16.5142,32000.0
2009-10-09 10:40:00,23.72,23.74,23.61,23.64,29900.0,16.5142,16.5281,16.4376,16.4585,29900.0
2009-10-09 10:50:00,23.67,23.79,23.66,23.78,25000.0,16.4794,16.5629,16.4724,16.556,25000.0
2009-10-09 11:00:00,23.77,23.77,23.68,23.7,22900.0,16.549,16.549,16.4863,16.5003,22900.0
2009-10-09 11:10:00,23.7,23.77,23.67,23.77,26600.0,16.5003,16.549,16.4794,16.549,26600.0
2009-10-09 11:20:00,23.78,23.82,23.74,23.74,29400.0,16.556,16.5838,16.5281,16.5281,29400.0
2009-10-09 11:30:00,23.74,23.81,23.71,23.81,23800.0,16.5281,16.5768,16.5072,16.5768,23800.0
2009-10-09 11:40:00,23.81,23.82,23.68,23.69,22900.0,16.5768,16.5838,16.4863,16.4933,22900.0
2009-10-09 11:50:00,23.68,23.73,23.66,23.7,19000.0,16.4863,16.5211,16.4724,16.5003,19000.0
2009-10-09 12:00:00,23.7,23.72,23.59,23.61,28900.0,16.5003,16.5142,16.4237,16.4376,28900.0
2009-10-09 12:10:00,23.6,23.65,23.57,23.6,20900.0,16.4306,16.4654,16.4098,16.4306,20900.0
2009-10-09 12:20:00,23.6,23.65,23.55,23.65,22300.0,16.4306,16.4654,16.3958,16.4654,22300.0
2009-10-09 12:30:00,23.64,23.69,23.59,23.6,22800.0,16.4585,16.4933,16.4237,16.4306,22800.0
2009-10-09 12:40:00,23.59,23.69,23.59,23.69,15300.0,16.4237,16.4933,16.4237,16.4933,15300.0
2009-10-09 12:50:00,23.69,23.77,23.69,23.76,16300.0,16.4933,16.549,16.4933,16.542,16300.0
2009-10-09 13:00:00,23.76,23.78,23.75,23.76,12000.0,16.542,16.556,16.5351,16.542,12000.0
2009-10-09 13:10:00,23.76,23.77,23.75,23.77,8400.0,16.542,16.549,16.5351,16.549,8400.0
2009-10-09 13:20:00,23.77,23.81,23.76,23.8,18700.0,16.549,16.5768,16.542,16.5699,18700.0
2009-10-09 13:30:00,23.78,23.79,23.77,23.77,15800.0,16.556,16.5629,16.549,16.549,15800.0
2009-10-09 13:40:00,23.77,23.78,23.75,23.77,20700.0,16.549,16.556,16.5351,16.549,20700.0
2009-10-09 13:50:00,23.76,23.81,23.76,23.79,16000.0,16.542,16.5768,16.542,16.5629,16000.0
2009-10-09 14:00:00,23.79,23.83,23.79,23.82,23300.0,16.5629,16.5908,16.5629,16.5838,23300.0
2009-10-09 14:10:00,23.82,23.85,23.8,23.85,46200.0,16.5838,16.6047,16.5699,16.6047,46200.0
2009-10-09 14:20:00,23.85,23.91,23.85,23.89,43800.0,16.6047,16.6465,16.6047,16.6325,43800.0
2009-10-09 14:30:00,23.9,23.96,23.9,23.96,53200.0,16.6395,16.6813,16.6395,16.6813,53200.0
2009-10-09 14:40:00,23.96,24.0,23.95,23.99,28000.0,16.6813,16.7091,16.6743,16.7022,28000.0
2009-10-09 14:50:00,23.99,24.12,23.98,24.12,84900.0,16.7022,16.7927,16.6952,16.7927,84900.0
2009-10-09 15:00:00,24.11,24.19,24.09,24.17,100900.0,16.7857,16.8414,16.7718,16.8275,100900.0
2009-10-09 15:10:00,24.17,24.3,24.12,24.17,128100.0,16.8275,16.918,16.7927,16.8275,128100.0
2009-10-09 15:20:00,24.18,24.18,24.14,24.15,44100.0,16.8344,16.8344,16.8066,16.8136,44100.0
2009-10-09 15:30:00,24.14,24.14,24.06,24.06,55700.0,16.8066,16.8066,16.7509,16.7509,55700.0
2009-10-09 15:40:00,24.07,24.09,24.03,24.04,68200.0,16.7579,16.7718,16.73,16.737,68200.0
2009-10-09 15:50:00,24.04,24.14,24.03,24.14,117700.0,16.737,16.8066,16.73,16.8066,117700.0
2009-10-12 09:30:00,24.16,24.63,24.15,24.6,66900.0,16.8205,17.1477,16.8136,17.1269,66900.0
2009-10-12 09:40:00,24.67,24.76,24.58,24.64,71300.0,17.1756,17.2382,17.1129,17.1547,71300.0
2009-10-12 09:50:00,24.65,24.7,24.57,24.7,53300.0,17.1617,17.1965,17.106,17.1965,53300.0
2009-10-12 10:00:00,24.7,24.81,24.66,24.73,39000.0,17.1965,17.2731,17.1686,17.2174,39000.0
2009-10-12 10:10:00,24.72,24.85,24.7,24.81,42700.0,17.2104,17.3009,17.1965,17.2731,42700.0
2009-10-12 10:20:00,24.81,24.83,24.7,24.7,20400.0,17.2731,17.287,17.1965,17.1965,20400.0
2009-10-12 10:30:00,24.7,24.78,24.7,24.73,34300.0,17.1965,17.2522,17.1965,17.2174,34300.0
2009-10-12 10:40:00,24.73,24.74,24.68,24.73,26900.0,17.2174,17.2243,17.1825,17.2174,26900.0
2009-10-12 10:50:00,24.74,24.88,24.73,24.84,76200.0,17.2243,17.3218,17.2174,17.2939,76200.0
2009-10-12 11:00:00,24.84,24.88,24.82,24.88,27000.0,17.2939,17.3218,17.28,17.3218,27000.0
2009-10-12 11:10:00,24.88,24.98,24.87,24.97,51000.0,17.3218,17.3914,17.3148,17.3845,51000.0
2009-10-12 11:20:00,24.97,24.97,24.87,24.89,21300.0,17.3845,17.3845,17.3148,17.3288,21300.0
2009-10-12 11:30:00,24.88,24.91,24.82,24.83,25700.0,17.3218,17.3427,17.28,17.287,25700.0
2009-10-12 11:40:00,24.83,24.84,24.78,24.8,19300.0,17.287,17.2939,17.2522,17.2661,19300.0
2009-10-12 11:50:00,24.8,24.82,24.77,24.78,28100.0,17.2661,17.28,17.2452,17.2522,28100.0
2009-10-12 12:00:00,24.78,24.82,24.77,24.81,22900.0,17.2522,17.28,17.2452,17.2731,22900.0
2009-10-12 12:10:00,24.81,24.88,24.8,24.87,30500.0,17.2731,17.3218,17.2661,17.3148,30500.0
2009-10-12 12:20:00,24.87,24.91,24.81,24.81,64800.0,17.3148,17.3427,17.2731,17.2731,64800.0
2009-10-12 12:30:00,24.81,24.85,24.8,24.85,24900.0,17.2731,17.3009,17.2661,17.3009,24900.0
2009-10-12 12:40:00,24.86,24.9,24.86,24.88,16300.0,17.3079,17.3357,17.3079,17.3218,16300.0
2009-10-12 12:50:00,24.88,24.93,24.87,24.91,27100.0,17.3218,17.3566,17.3148,17.3427,27100.0
2009-10-12 13:00:00,24.9,25.0,24.9,24.99,74100.0,17.3357,17.4053,17.3357,17.3984,74100.0
2009-10-12 13:10:00,24.99,25.06,24.98,25.02,93400.0,17.3984,17.4471,17.3914,17.4193,93400.0
2009-10-12 13:20:00,25.02,25.08,25.02,25.03,98300.0,17.4193,17.461,17.4193,17.4262,98300.0
2009-10-12 13:30:00,25.03,25.09,25.01,25.06,75800.0,17.4262,17.468,17.4123,17.4471,75800.0
2009-10-12 13:40:00,25.05,25.06,25.01,25.04,86900.0,17.4401,17.4471,17.4123,17.4332,86900.0
2009-10-12 13:50:00,25.05,25.06,25.0,25.03,112300.0,17.4401,17.4471,17.4053,17.4262,112300.0
2009-10-12 14:00:00,25.03,25.03,24.94,24.94,84100.0,17.4262,17.4262,17.3636,17.3636,84100.0
2009-10-12 14:10:00,24.93,24.93,24.81,24.86,114300.0,17.3566,17.3566,17.2731,17.3079,114300.0
2009-10-12 14:20:00,24.86,24.87,24.79,24.82,95900.0,17.3079,17.3148,17.2591,17.28,95900.0
2009-10-12 14:30:00,24.82,24.82,24.74,24.78,94200.0,17.28,17.28,17.2243,17.2522,94200.0
2009-10-12 14:40:00,24.78,24.79,24.75,24.75,48300.0,17.2522,17.2591,17.2313,17.2313,48300.0
2009-10-12 14:50:00,24.76,24.83,24.74,24.81,119500.0,17.2382,17.287,17.2243,17.2731,119500.0
2009-10-12 15:00:00,24.82,24.87,24.75,24.86,119300.0,17.28,17.3148,17.2313,17.3079,119300.0
2009-10-12 15:10:00,24.87,24.88,24.8,24.83,58800.0,17.3148,17.3218,17.2661,17.287,58800.0
2009-10-12 15:20:00,24.82,24.9,24.78,24.88,99100.0,17.28,17.3357,17.2522,17.3218,99100.0
2009-10-12 15:30:00,24.88,24.92,24.84,24.85,92200.0,17.3218,17.3496,17.2939,17.3009,92200.0
2009-10-12 15:40:00,24.84,24.86,24.78,24.86,84700.0,17.2939,17.3079,17.2522,17.3079,84700.0
2009-10-12 15:50:00,24.86,24.9,24.85,24.9,127700.0,17.3079,17.3357,17.3009,17.3357,127700.0
2009-10-13 09:30:00,24.75,24.93,24.67,24.88,17000.0,17.2313,17.3566,17.1756,17.3218,17000.0
2009-10-13 09:40:00,24.87,24.89,24.72,24.82,20700.0,17.3148,17.3288,17.2104,17.28,20700.0
2009-10-13 09:50:00,24.81,24.99,24.67,24.71,58300.0,17.2731,17.3984,17.1756,17.2034,58300.0
2009-10-13 10:00:00,24.7,24.75,24.64,24.67,40600.0,17.1965,17.2313,17.1547,17.1756,40600.0
2009-10-13 10:10:00,24.68,24.81,24.67,24.8,49000.0,17.1825,17.2731,17.1756,17.2661,49000.0
2009-10-13 10:20:00,24.8,24.82,24.75,24.8,33100.0,17.2661,17.28,17.2313,17.2661,33100.0
2009-10-13 10:30:00,24.8,24.84,24.68,24.68,27700.0,17.2661,17.2939,17.1825,17.1825,27700.0
2009-10-13 10:40:00,24.66,24.75,24.65,24.74,15200.0,17.1686,17.2313,17.1617,17.2243,15200.0
2009-10-13 10:50:00,24.75,24.85,24.75,24.84,13400.0,17.2313,17.3009,17.2313,17.2939,13400.0
2009-10-13 11:00:00,24.84,24.84,24.77,24.83,60000.0,17.2939,17.2939,17.2452,17.287,60000.0
2009-10-13 11:10:00,24.82,24.85,24.77,24.77,37300.0,17.28,17.3009,17.2452,17.2452,37300.0
2009-10-13 11:20:00,24.77,24.85,24.7,24.84,67700.0,17.2452,17.3009,17.1965,17.2939,67700.0
2009-10-13 11:30:00,24.84,24.92,24.82,24.86,101500.0,17.2939,17.3496,17.28,17.3079,101500.0
2009-10-13 11:40:00,24.88,24.93,24.8,24.8,63600.0,17.3218,17.3566,17.2661,17.2661,63600.0
2009-10-13 11:50:00,24.8,24.85,24.71,24.72,59800.0,17.2661,17.3009,17.2034,17.2104,59800.0
2009-10-13 12:00:00,24.71,24.74,24.68,24.69,23200.0,17.2034,17.2243,17.1825,17.1895,23200.0
2009-10-13 12:10:00,24.69,24.76,24.68,24.7,21300.0,17.1895,17.2382,17.1825,17.1965,21300.0
2009-10-13 12:20:00,24.7,24.71,24.61,24.68,20300.0,17.1965,17.2034,17.1338,17.1825,20300.0
2009-10-13 12:30:00,24.67,24.67,24.59,24.65,22500.0,17.1756,17.1756,17.1199,17.1617,22500.0
2009-10-13 12:40:00,24.66,24.68,24.61,24.62,29300.0,17.1686,17.1825,17.1338,17.1408,29300.0
2009-10-13 12:50:00,24.62,24.67,24.61,24.67,11000.0,17.1408,17.1756,17.1338,17.1756,11000.0
2009-10-13 13:00:00,24.68,24.71,24.64,24.68,63600.0,17.1825,17.2034,17.1547,17.1825,63600.0
2009-10-13 13:10:00,24.68,24.69,24.67,24.68,6700.0,17.1825,17.1895,17.1756,17.1825,6700.0
2009-10-13 13:20:00,24.69,24.7,24.6,24.62,31900.0,17.1895,17.1965,17.1269,17.1408,31900.0
2009-10-13 13:30:00,24.61,24.62,24.58,24.59,30700.0,17.1338,17.1408,17.1129,17.1199,30700.0
2009-10-13 13:40:00,24.6,24.6,24.5,24.51,55600.0,17.1269,17.1269,17.0572,17.0642,55600.0
2009-10-13 13:50:00,24.51,24.56,24.48,24.55,88100.0,17.0642,17.099,17.0433,17.092,88100.0
2009-10-13 14:00:00,24.55,24.55,24.5,24.52,69000.0,17.092,17.092,17.0572,17.0712,69000.0
2009-10-13 14:10:00,24.52,24.64,24.51,24.61,43300.0,17.0712,17.1547,17.0642,17.1338,43300.0
2009-10-13 14:20:00,24.61,24.69,24.61,24.66,38600.0,17.1338,17.1895,17.1338,17.1686,38600.0
2009-10-13 14:30:00,24.66,24.67,24.58,24.61,27500.0,17.1686,17.1756,17.1129,17.1338,27500.0
2009-10-13 14:40:00,24.61,24.67,24.6,24.67,37000.0,17.1338,17.1756,17.1269,17.1756,37000.0
2009-10-13 14:50:00,24.68,24.68,24.63,24.68,59900.0,17.1825,17.1825,17.1477,17.1825,59900.0
2009-10-13 15:00:00,24.68,24.81,24.67,24.75,129200.0,17.1825,17.2731,17.1756,17.2313,129200.0
2009-10-13 15:10:00,24.75,24.88,24.74,24.84,73800.0,17.2313,17.3218,17.2243,17.2939,73800.0
2009-10-13 15:20:00,24.83,24.87,24.81,24.85,54600.0,17.287,17.3148,17.2731,17.3009,54600.0
2009-10-13 15:30:00,24.85,24.87,24.79,24.79,92000.0,17.3009,17.3148,17.2591,17.2591,92000.0
2009-10-13 15:40:00,24.79,24.81,24.71,24.8,105300.0,17.2591,17.2731,17.2034,17.2661,105300.0
2009-10-13 15:50:00,24.8,24.9,24.79,24.86,266500.0,17.2661,17.3357,17.2591,17.3079,266500.0
2009-10-14 09:30:00,25.12,25.38,24.99,25.18,72100.0,17.4889,17.6699,17.3984,17.5307,72100.0
2009-10-14 09:40:00,25.18,25.23,24.92,25.05,46800.0,17.5307,17.5655,17.3496,17.4401,46800.0
2009-10-14 09:50:00,25.05,25.16,24.96,25.16,69600.0,17.4401,17.5167,17.3775,17.5167,69600.0
2009-10-14 10:00:00,25.15,25.15,24.98,24.99,51300.0,17.5098,17.5098,17.3914,17.3984,51300.0
2009-10-14 10:10:00,25.0,25.05,24.99,25.0,39800.0,17.4053,17.4401,17.3984,17.4053,39800.0
2009-10-14 10:20:00,25.01,25.04,24.96,25.01,91000.0,17.4123,17.4332,17.3775,17.4123,91000.0
2009-10-14 10:30:00,25.0,25.05,24.99,25.04,61700.0,17.4053,17.4401,17.3984,17.4332,61700.0
2009-10-14 10:40:00,25.04,25.05,25.0,25.01,24000.0,17.4332,17.4401,17.4053,17.4123,24000.0
2009-10-14 10:50:00,25.0,25.07,24.96,25.05,53300.0,17.4053,17.4541,17.3775,17.4401,53300.0
2009-10-14 11:00:00,25.05,25.06,25.0,25.01,49100.0,17.4401,17.4471,17.4053,17.4123,49100.0
2009-10-14 11:10:00,25.01,25.03,25.0,25.0,55600.0,17.4123,17.4262,17.4053,17.4053,55600.0
2009-10-14 11:20:00,25.0,25.02,24.98,25.0,71100.0,17.4053,17.4193,17.3914,17.4053,71100.0
2009-10-14 11:30:00,25.0,25.02,24.98,24.98,39600.0,17.4053,17.4193,17.3914,17.3914,39600.0
2009-10-14 11:40:00,24.98,25.02,24.95,25.02,48300.0,17.3914,17.4193,17.3705,17.4193,48300.0
2009-10-14 11:50:00,25.03,25.04,24.98,24.99,24400.0,17.4262,17.4332,17.3914,17.3984,24400.0
2009-10-14 12:00:00,24.99,25.11,24.98,25.11,25600.0,17.3984,17.4819,17.3914,17.4819,25600.0
2009-10-14 12:10:00,25.11,25.12,25.05,25.09,48300.0,17.4819,17.4889,17.4401,17.468,48300.0
2009-10-14 12:20:00,25.09,25.09,24.98,24.99,47300.0,17.468,17.468,17.3914,17.3984,47300.0
2009-10-14 12:30:00,24.98,25.06,24.98,24.99,42900.0,17.3914,17.4471,17.3914,17.3984,42900.0
2009-10-14 12:40:00,25.0,25.04,24.99,25.02,32600.0,17.4053,17.4332,17.3984,17.4193,32600.0
2009-10-14 12:50:00,25.02,25.08,25.0,25.08,26800.0,17.4193,17.461,17.4053,17.461,26800.0
2009-10-14 13:00:00,25.08,25.15,25.08,25.13,33200.0,17.461,17.5098,17.461,17.4958,33200.0
2009-10-14 13:10:00,25.11,25.15,25.09,25.09,24200.0,17.4819,17.5098,17.468,17.468,24200.0
2009-10-14 13:20:00,25.08,25.09,25.03,25.04,18900.0,17.461,17.468,17.4262,17.4332,18900.0
2009-10-14 13:30:00,25.05,25.1,25.03,25.08,31100.0,17.4401,17.475,17.4262,17.461,31100.0
2009-10-14 13:40:00,25.09,25.14,25.06,25.07,31900.0,17.468,17.5028,17.4471,17.4541,31900.0
2009-10-14 13:50:00,25.06,25.11,25.06,25.1,43500.0,17.4471,17.4819,17.4471,17.475,43500.0
2009-10-14 14:00:00,25.09,25.15,25.05,25.11,38300.0,17.468,17.5098,17.4401,17.4819,38300.0
2009-10-14 14:10:00,25.12,25.15,25.09,25.14,53200.0,17.4889,17.5098,17.468,17.5028,53200.0
2009-10-14 14:20:00,25.14,25.17,25.08,25.09,45300.0,17.5028,17.5237,17.461,17.468,45300.0
2009-10-14 14:30:00,25.09,25.15,25.08,25.09,27700.0,17.468,17.5098,17.461,17.468,27700.0
2009-10-14 14:40:00,25.1,25.13,25.05,25.13,34900.0,17.475,17.4958,17.4401,17.4958,34900.0
2009-10-14 14:50:00,25.13,25.17,25.12,25.12,30400.0,17.4958,17.5237,17.4889,17.4889,30400.0
2009-10-14 15:00:00,25.11,25.2,25.1,25.19,53900.0,17.4819,17.5446,17.475,17.5376,53900.0
2009-10-14 15:10:00,25.18,25.2,25.15,25.2,50200.0,17.5307,17.5446,17.5098,17.5446,50200.0
2009-10-14 15:20:00,25.2,25.26,25.18,25.23,50100.0,17.5446,17.5864,17.5307,17.5655,50100.0
2009-10-14 15:30:00,25.25,25.25,25.18,25.23,53700.0,17.5794,17.5794,17.5307,17.5655,53700.0
2009-10-14 15:40:00,25.23,25.24,25.14,25.18,98000.0,17.5655,17.5724,17.5028,17.5307,98000.0
2009-10-14 15:50:00,25.18,25.19,25.14,25.14,93500.0,17.5307,17.5376,17.5028,17.5028,93500.0
2009-10-15 09:30:00,24.81,25.0,24.76,24.98,46400.0,17.2731,17.4053,17.2382,17.3914,46400.0
2009-10-15 09:40:00,24.97,25.07,24.92,25.07,117700.0,17.3845,17.4541,17.3496,17.4541,117700.0
2009-10-15 09:50:00,25.07,25.2,25.06,25.18,74600.0,17.4541,17.5446,17.4471,17.5307,74600.0
2009-10-15 10:00:00,25.18,25.25,25.07,25.17,93800.0,17.5307,17.5794,17.4541,17.5237,93800.0
2009-10-15 10:10:00,25.18,25.2,25.07,25.17,63500.0,17.5307,17.5446,17.4541,17.5237,63500.0
2009-10-15 10:20:00,25.16,25.2,25.13,25.18,51200.0,17.5167,17.5446,17.4958,17.5307,51200.0
2009-10-15 10:30:00,25.19,25.2,25.1,25.1,51100.0,17.5376,17.5446,17.475,17.475,51100.0
2009-10-15 10:40:00,25.11,25.62,25.1,25.56,715400.0,17.4819,17.837,17.475,17.7952,715400.0
2009-10-15 10:50:00,25.56,25.57,25.42,25.47,146000.0,17.7952,17.8022,17.6977,17.7326,146000.0
2009-10-15 11:00:00,25.48,25.53,25.44,25.47,53600.0,17.7395,17.7743,17.7117,17.7326,53600.0
2009-10-15 11:10:00,25.49,25.5,25.31,25.34,58700.0,17.7465,17.7534,17.6212,17.642,58700.0
2009-10-15 11:20:00,25.34,25.49,25.27,25.44,63400.0,17.642,17.7465,17.5933,17.7117,63400.0
2009-10-15 11:30:00,25.44,25.49,25.4,25.49,63700.0,17.7117,17.7465,17.6838,17.7465,63700.0
2009-10-15 11:40:00,25.49,25.55,25.44,25.55,83900.0,17.7465,17.7883,17.7117,17.7883,83900.0
2009-10-15 11:50:00,25.55,25.57,25.46,25.53,74900.0,17.7883,17.8022,17.7256,17.7743,74900.0
2009-10-15 12:00:00,25.52,25.61,25.5,25.6,41500.0,17.7674,17.83,17.7534,17.8231,41500.0
2009-10-15 12:10:00,25.59,25.65,25.58,25.62,32400.0,17.8161,17.8579,17.8091,17.837,32400.0
2009-10-15 12:20:00,25.61,25.62,25.51,25.53,30800.0,17.83,17.837,17.7604,17.7743,30800.0
2009-10-15 12:30:00,25.52,25.52,25.47,25.49,16600.0,17.7674,17.7674,17.7326,17.7465,16600.0
2009-10-15 12:40:00,25.48,25.51,25.45,25.5,29900.0,17.7395,17.7604,17.7186,17.7534,29900.0
2009-10-15 12:50:00,25.49,25.5,25.42,25.43,42700.0,17.7465,17.7534,17.6977,17.7047,42700.0
2009-10-15 13:00:00,25.43,25.49,25.43,25.49,25100.0,17.7047,17.7465,17.7047,17.7465,25100.0
2009-10-15 13:10:00,25.49,25.49,25.39,25.4,20300.0,17.7465,17.7465,17.6769,17.6838,20300.0
2009-10-15 13:20:00,25.4,25.4,25.35,25.39,31500.0,17.6838,17.6838,17.649,17.6769,31500.0
2009-10-15 13:30:00,25.4,25.47,25.4,25.46,24300.0,17.6838,17.7326,17.6838,17.7256,24300.0
2009-10-15 13:40:00,25.47,25.47,25.42,25.46,25600.0,17.7326,17.7326,17.6977,17.7256,25600.0
2009-10-15 13:50:00,25.45,25.46,25.4,25.44,17200.0,17.7186,17.7256,17.6838,17.7117,17200.0
2009-10-15 14:00:00,25.45,25.52,25.45,25.49,23700.0,17.7186,17.7674,17.7186,17.7465,23700.0
2009-10-15 14:10:00,25.49,25.51,25.42,25.49,38700.0,17.7465,17.7604,17.6977,17.7465,38700.0
2009-10-15 14:20:00,25.49,25.5,25.43,25.45,24900.0,17.7465,17.7534,17.7047,17.7186,24900.0
2009-10-15 14:30:00,25.46,25.48,25.45,25.46,27700.0,17.7256,17.7395,17.7186,17.7256,27700.0
2009-10-15 14:40:00,25.45,25.5,25.44,25.49,44100.0,17.7186,17.7534,17.7117,17.7465,44100.0
2009-10-15 14:50:00,25.48,25.52,25.48,25.49,54200.0,17.7395,17.7674,17.7395,17.7465,54200.0
2009-10-15 15:00:00,25.5,25.52,25.49,25.5,98400.0,17.7534,17.7674,17.7465,17.7534,98400.0
2009-10-15 15:10:00,25.49,25.52,25.46,25.46,86500.0,17.7465,17.7674,17.7256,17.7256,86500.0
2009-10-15 15:20:00,25.47,25.63,25.45,25.5,188700.0,17.7326,17.844,17.7186,17.7534,188700.0
2009-10-15 15:30:00,25.5,25.71,25.49,25.7,271700.0,17.7534,17.8996,17.7465,17.8927,271700.0
2009-10-15 15:40:00,25.71,25.73,25.69,25.69,153500.0,17.8996,17.9136,17.8857,17.8857,153500.0
2009-10-15 15:50:00,25.69,25.74,25.67,25.7,310800.0,17.8857,17.9205,17.8718,17.8927,310800.0
2009-10-16 09:30:00,25.57,25.6,25.33,25.53,22900.0,17.8022,17.8231,17.6351,17.7743,22900.0
2009-10-16 09:40:00,25.51,25.51,25.28,25.43,30100.0,17.7604,17.7604,17.6003,17.7047,30100.0
2009-10-16 09:50:00,25.41,25.55,25.29,25.33,36700.0,17.6908,17.7883,17.6072,17.6351,36700.0
2009-10-16 10:00:00,25.31,25.31,25.1,25.1,27100.0,17.6212,17.6212,17.475,17.475,27100.0
2009-10-16 10:10:00,25.1,25.34,25.09,25.33,47200.0,17.475,17.642,17.468,17.6351,47200.0
2009-10-16 10:20:00,25.33,25.37,25.22,25.22,18200.0,17.6351,17.6629,17.5585,17.5585,18200.0
2009-10-16 10:30:00,25.23,25.35,25.2,25.3,24600.0,17.5655,17.649,17.5446,17.6142,24600.0
2009-10-16 10:40:00,25.3,25.3,25.19,25.19,27300.0,17.6142,17.6142,17.5376,17.5376,27300.0
2009-10-16 10:50:00,25.2,25.2,25.11,25.18,18400.0,17.5446,17.5446,17.4819,17.5307,18400.0
2009-10-16 11:00:00,25.18,25.23,25.15,25.22,40200.0,17.5307,17.5655,17.5098,17.5585,40200.0
2009-10-16 11:10:00,25.22,25.27,25.21,25.25,17600.0,17.5585,17.5933,17.5515,17.5794,17600.0
2009-10-16 11:20:00,25.26,25.3,25.18,25.24,42700.0,17.5864,17.6142,17.5307,17.5724,42700.0
2009-10-16 11:30:00,25.25,25.26,25.16,25.16,44700.0,17.5794,17.5864,17.5167,17.5167,44700.0
2009-10-16 11:40:00,25.14,25.18,25.07,25.07,26100.0,17.5028,17.5307,17.4541,17.4541,26100.0
2009-10-16 11:50:00,25.07,25.11,25.03,25.11,15400.0,17.4541,17.4819,17.4262,17.4819,15400.0
2009-10-16 12:00:00,25.12,25.13,25.1,25.12,5200.0,17.4889,17.4958,17.475,17.4889,5200.0
2009-10-16 12:10:00,25.13,25.21,25.13,25.15,37600.0,17.4958,17.5515,17.4958,17.5098,37600.0
2009-10-16 12:20:00,25.16,25.16,25.07,25.09,30000.0,17.5167,17.5167,17.4541,17.468,30000.0
2009-10-16 12:30:00,25.09,25.09,25.06,25.09,12700.0,17.468,17.468,17.4471,17.468,12700.0
2009-10-16 12:40:00,25.09,25.18,25.08,25.18,13000.0,17.468,17.5307,17.461,17.5307,13000.0
2009-10-16 12:50:00,25.19,25.25,25.18,25.23,28000.0,17.5376,17.5794,17.5307,17.5655,28000.0
2009-10-16 13:00:00,25.24,25.25,25.2,25.23,12400.0,17.5724,17.5794,17.5446,17.5655,12400.0
2009-10-16 13:10:00,25.23,25.41,25.23,25.4,62400.0,17.5655,17.6908,17.5655,17.6838,62400.0
2009-10-16 13:20:00,25.41,25.49,25.36,25.49,62800.0,17.6908,17.7465,17.656,17.7465,62800.0
2009-10-16 13:30:00,25.5,25.53,25.43,25.47,39000.0,17.7534,17.7743,17.7047,17.7326,39000.0
2009-10-16 13:40:00,25.47,25.49,25.45,25.48,13500.0,17.7326,17.7465,17.7186,17.7395,13500.0
2009-10-16 13:50:00,25.5,25.51,25.4,25.42,20800.0,17.7534,17.7604,17.6838,17.6977,20800.0
2009-10-16 14:00:00,25.44,25.44,25.33,25.33,14000.0,17.7117,17.7117,17.6351,17.6351,14000.0
2009-10-16 14:10:00,25.33,25.36,25.3,25.34,8100.0,17.6351,17.656,17.6142,17.642,8100.0
2009-10-16 14:20:00,25.35,25.38,25.3,25.31,59300.0,17.649,17.6699,17.6142,17.6212,59300.0
2009-10-16 14:30:00,25.31,25.34,25.27,25.31,12100.0,17.6212,17.642,17.5933,17.6212,12100.0
2009-10-16 14:40:00,25.3,25.31,25.26,25.26,13700.0,17.6142,17.6212,17.5864,17.5864,13700.0
2009-10-16 14:50:00,25.26,25.26,25.2,25.23,25800.0,17.5864,17.5864,17.5446,17.5655,25800.0
2009-10-16 15:00:00,25.22,25.25,25.22,25.23,24300.0,17.5585,17.5794,17.5585,17.5655,24300.0
2009-10-16 15:10:00,25.23,25.29,25.22,25.28,47700.0,17.5655,17.6072,17.5585,17.6003,47700.0
2009-10-16 15:20:00,25.27,25.28,25.21,25.25,40800.0,17.5933,17.6003,17.5515,17.5794,40800.0
2009-10-16 15:30:00,25.26,25.36,25.22,25.3,50000.0,17.5864,17.656,17.5585,17.6142,50000.0
2009-10-16 15:40:00,25.31,25.33,25.19,25.2,82100.0,17.6212,17.6351,17.5376,17.5446,82100.0
2009-10-16 15:50:00,25.2,25.21,25.13,25.17,129700.0,17.5446,17.5515,17.4958,17.5237,129700.0
2009-10-19 09:30:00,25.98,26.0,25.54,25.64,135900.0,18.0876,18.1015,17.7813,17.8509,135900.0
2009-10-19 09:40:00,25.62,25.69,25.57,25.61,71900.0,17.837,17.8857,17.8022,17.83,71900.0
2009-10-19 09:50:00,25.61,25.61,25.41,25.48,97600.0,17.83,17.83,17.6908,17.7395,97600.0
2009-10-19 10:00:00,25.49,25.63,25.47,25.58,54800.0,17.7465,17.844,17.7326,17.8091,54800.0
2009-10-19 10:10:00,25.58,25.64,25.53,25.61,35500.0,17.8091,17.8509,17.7743,17.83,35500.0
2009-10-19 10:20:00,25.63,25.8,25.63,25.74,57900.0,17.844,17.9623,17.844,17.9205,57900.0
2009-10-19 10:30:00,25.74,25.75,25.67,25.68,39300.0,17.9205,17.9275,17.8718,17.8788,39300.0
2009-10-19 10:40:00,25.69,25.82,25.66,25.8,58000.0,17.8857,17.9762,17.8648,17.9623,58000.0
2009-10-19 10:50:00,25.81,25.93,25.8,25.8,51300.0,17.9693,18.0528,17.9623,17.9623,51300.0
2009-10-19 11:00:00,25.81,25.82,25.72,25.72,36200.0,17.9693,17.9762,17.9066,17.9066,36200.0
2009-10-19 11:10:00,25.71,25.78,25.7,25.76,33800.0,17.8996,17.9484,17.8927,17.9345,33800.0
2009-10-19 11:20:00,25.76,25.76,25.69,25.72,46500.0,17.9345,17.9345,17.8857,17.9066,46500.0
2009-10-19 11:30:00,25.73,25.77,25.71,25.75,32300.0,17.9136,17.9414,17.8996,17.9275,32300.0
2009-10-19 11:40:00,25.76,25.77,25.72,25.75,38000.0,17.9345,17.9414,17.9066,17.9275,38000.0
2009-10-19 11:50:00,25.75,25.81,25.73,25.76,42200.0,17.9275,17.9693,17.9136,17.9345,42200.0
2009-10-19 12:00:00,25.75,25.76,25.68,25.68,25100.0,17.9275,17.9345,17.8788,17.8788,25100.0
2009-10-19 12:10:00,25.68,25.69,25.63,25.63,9400.0,17.8788,17.8857,17.844,17.844,9400.0
2009-10-19 12:20:00,25.63,25.64,25.59,25.59,17400.0,17.844,17.8509,17.8161,17.8161,17400.0
2009-10-19 12:30:00,25.6,25.6,25.56,25.56,22300.0,17.8231,17.8231,17.7952,17.7952,22300.0
2009-10-19 12:40:00,25.57,25.58,25.56,25.56,26300.0,17.8022,17.8091,17.7952,17.7952,26300.0
2009-10-19 12:50:00,25.57,25.61,25.56,25.6,20300.0,17.8022,17.83,17.7952,17.8231,20300.0
2009-10-19 13:00:00,25.59,25.59,25.54,25.58,25500.0,17.8161,17.8161,17.7813,17.8091,25500.0
2009-10-19 13:10:00,25.58,25.59,25.48,25.48,36900.0,17.8091,17.8161,17.7395,17.7395,36900.0
2009-10-19 13:20:00,25.48,25.51,25.42,25.44,59300.0,17.7395,17.7604,17.6977,17.7117,59300.0
2009-10-19 13:30:00,25.45,25.51,25.44,25.45,97600.0,17.7186,17.7604,17.7117,17.7186,97600.0
2009-10-19 13:40:00,25.45,25.46,25.3,25.33,57100.0,17.7186,17.7256,17.6142,17.6351,57100.0
2009-10-19 13:50:00,25.34,25.38,25.3,25.31,50400.0,17.642,17.6699,17.6142,17.6212,50400.0
2009-10-19 14:00:00,25.3,25.35,25.3,25.32,29400.0,17.6142,17.649,17.6142,17.6281,29400.0
2009-10-19 14:10:00,25.32,25.37,25.28,25.37,59400.0,17.6281,17.6629,17.6003,17.6629,59400.0
2009-10-19 14:20:00,25.37,25.39,25.27,25.27,73400.0,17.6629,17.6769,17.5933,17.5933,73400.0
2009-10-19 14:30:00,25.27,25.28,25.1,25.14,137800.0,17.5933,17.6003,17.475,17.5028,137800.0
2009-10-19 14:40:00,25.14,25.17,25.06,25.1,78600.0,17.5028,17.5237,17.4471,17.475,78600.0
2009-10-19 14:50:00,25.1,25.17,25.09,25.17,54900.0,17.475,17.5237,17.468,17.5237,54900.0
2009-10-19 15:00:00,25.17,25.24,25.13,25.24,97200.0,17.5237,17.5724,17.4958,17.5724,97200.0
2009-10-19 15:10:00,25.23,25.27,25.14,25.2,98800.0,17.5655,17.5933,17.5028,17.5446,98800.0
2009-10-19 15:20:00,25.2,25.23,25.18,25.19,143700.0,17.5446,17.5655,17.5307,17.5376,143700.0
2009-10-19 15:30:00,25.18,25.25,25.18,25.23,104500.0,17.5307,17.5794,17.5307,17.5655,104500.0
2009-10-19 15:40:00,25.23,25.25,25.2,25.22,152000.0,17.5655,17.5794,17.5446,17.5585,152000.0
2009-10-19 15:50:00,25.22,25.27,25.1,25.15,253800.0,17.5585,17.5933,17.475,17.5098,253800.0
2009-10-20 09:30:00,25.16,25.24,24.94,24.94,76400.0,17.5167,17.5724,17.3636,17.3636,76400.0
2009-10-20 09:40:00,24.94,24.98,24.83,24.97,38600.0,17.3636,17.3914,17.287,17.3845,38600.0
2009-10-20 09:50:00,24.95,25.02,24.93,25.01,25000.0,17.3705,17.4193,17.3566,17.4123,25000.0
2009-10-20 10:00:00,25.02,25.07,24.91,24.92,11000.0,17.4193,17.4541,17.3427,17.3496,11000.0
2009-10-20 10:10:00,24.91,24.95,24.76,24.81,30100.0,17.3427,17.3705,17.2382,17.2731,30100.0
2009-10-20 10:20:00,24.81,24.88,24.81,24.84,24400.0,17.2731,17.3218,17.2731,17.2939,24400.0
2009-10-20 10:30:00,24.84,24.96,24.82,24.92,17900.0,17.2939,17.3775,17.28,17.3496,17900.0
2009-10-20 10:40:00,24.91,24.91,24.78,24.8,10500.0,17.3427,17.3427,17.2522,17.2661,10500.0
2009-10-20 10:50:00,24.8,24.85,24.79,24.79,9400.0,17.2661,17.3009,17.2591,17.2591,9400.0
2009-10-20 11:00:00,24.81,24.82,24.74,24.76,28700.0,17.2731,17.28,17.2243,17.2382,28700.0
2009-10-20 11:10:00,24.76,24.78,24.68,24.77,18700.0,17.2382,17.2522,17.1825,17.2452,18700.0
2009-10-20 11:20:00,24.77,24.83,24.76,24.79,15300.0,17.2452,17.287,17.2382,17.2591,15300.0
2009-10-20 11:30:00,24.79,24.81,24.66,24.66,17100.0,17.2591,17.2731,17.1686,17.1686,17100.0
2009-10-20 11:40:00,24.67,24.73,24.59,24.7,42100.0,17.1756,17.2174,17.1199,17.1965,42100.0
2009-10-20 11:50:00,24.71,24.78,24.68,24.77,33700.0,17.2034,17.2522,17.1825,17.2452,33700.0
2009-10-20 12:00:00,24.76,24.77,24.64,24.71,21600.0,17.2382,17.2452,17.1547,17.2034,21600.0
2009-10-20 12:10:00,24.7,24.74,24.66,24.7,20800.0,17.1965,17.2243,17.1686,17.1965,20800.0
2009-10-20 12:20:00,24.7,24.7,24.62,24.62,28400.0,17.1965,17.1965,17.1408,17.1408,28400.0
2009-10-20 12:30:00,24.62,24.65,24.59,24.59,11600.0,17.1408,17.1617,17.1199,17.1199,11600.0
2009-10-20 12:40:00,24.6,24.72,24.6,24.69,17900.0,17.1269,17.2104,17.1269,17.1895,17900.0
2009-10-20 12:50:00,24.69,24.72,24.66,24.66,8200.0,17.1895,17.2104,17.1686,17.1686,8200.0
2009-10-20 13:00:00,24.67,24.77,24.66,24.73,11600.0,17.1756,17.2452,17.1686,17.2174,11600.0
2009-10-20 13:10:00,24.73,24.8,24.73,24.77,13300.0,17.2174,17.2661,17.2174,17.2452,13300.0
2009-10-20 13:20:00,24.77,24.79,24.74,24.78,14000.0,17.2452,17.2591,17.2243,17.2522,14000.0
2009-10-20 13:30:00,24.78,24.8,24.71,24.71,13000.0,17.2522,17.2661,17.2034,17.2034,13000.0
2009-10-20 13:40:00,24.71,24.76,24.68,24.75,17000.0,17.2034,17.2382,17.1825,17.2313,17000.0
2009-10-20 13:50:00,24.75,24.75,24.67,24.67,18100.0,17.2313,17.2313,17.1756,17.1756,18100.0
2009-10-20 14:00:00,24.67,24.74,24.66,24.7,26700.0,17.1756,17.2243,17.1686,17.1965,26700.0
2009-10-20 14:10:00,24.7,24.89,24.7,24.88,38500.0,17.1965,17.3288,17.1965,17.3218,38500.0
2009-10-20 14:20:00,24.88,24.89,24.83,24.84,39100.0,17.3218,17.3288,17.287,17.2939,39100.0
2009-10-20 14:30:00,24.84,24.98,24.83,24.98,70600.0,17.2939,17.3914,17.287,17.3914,70600.0
2009-10-20 14:40:00,24.98,24.99,24.9,24.9,37200.0,17.3914,17.3984,17.3357,17.3357,37200.0
2009-10-20 14:50:00,24.9,24.94,24.88,24.94,15100.0,17.3357,17.3636,17.3218,17.3636,15100.0
2009-10-20 15:00:00,24.95,24.97,24.87,24.88,39600.0,17.3705,17.3845,17.3148,17.3218,39600.0
2009-10-20 15:10:00,24.88,24.9,24.84,24.9,35200.0,17.3218,17.3357,17.2939,17.3357,35200.0
2009-10-20 15:20:00,24.9,24.9,24.8,24.82,36400.0,17.3357,17.3357,17.2661,17.28,36400.0
2009-10-20 15:30:00,24.82,24.86,24.73,24.74,78300.0,17.28,17.3079,17.2174,17.2243,78300.0
2009-10-20 15:40:00,24.74,24.78,24.72,24.74,78300.0,17.2243,17.2522,17.2104,17.2243,78300.0
2009-10-20 15:50:00,24.73,24.74,24.71,24.73,114500.0,17.2174,17.2243,17.2034,17.2174,114500.0
2009-10-21 09:30:00,24.41,25.0,24.41,24.95,33700.0,16.9946,17.4053,16.9946,17.3705,33700.0
2009-10-21 09:40:00,24.95,25.11,24.95,25.1,32000.0,17.3705,17.4819,17.3705,17.475,32000.0
2009-10-21 09:50:00,25.1,25.18,25.01,25.05,40900.0,17.475,17.5307,17.4123,17.4401,40900.0
2009-10-21 10:00:00,25.06,25.17,25.04,25.17,29700.0,17.4471,17.5237,17.4332,17.5237,29700.0
2009-10-21 10:10:00,25.17,25.35,25.16,25.23,41700.0,17.5237,17.649,17.5167,17.5655,41700.0
2009-10-21 10:20:00,25.22,25.24,25.17,25.2,12500.0,17.5585,17.5724,17.5237,17.5446,12500.0
2009-10-21 10:30:00,25.22,25.25,25.1,25.11,17300.0,17.5585,17.5794,17.475,17.4819,17300.0
2009-10-21 10:40:00,25.12,25.24,25.07,25.07,26500.0,17.4889,17.5724,17.4541,17.4541,26500.0
2009-10-21 10:50:00,25.09,25.14,25.07,25.1,17100.0,17.468,17.5028,17.4541,17.475,17100.0
2009-10-21 11:00:00,25.09,25.12,25.02,25.11,21700.0,17.468,17.4889,17.4193,17.4819,21700.0
2009-10-21 11:10:00,25.09,25.09,24.96,24.99,20200.0,17.468,17.468,17.3775,17.3984,20200.0
2009-10-21 11:20:00,24.99,25.07,24.96,25.06,14900.0,17.3984,17.4541,17.3775,17.4471,14900.0
2009-10-21 11:30:00,25.05,25.05,24.93,24.99,17400.0,17.4401,17.4401,17.3566,17.3984,17400.0
2009-10-21 11:40:00,24.98,25.03,24.91,24.92,15900.0,17.3914,17.4262,17.3427,17.3496,15900.0
2009-10-21 11:50:00,24.91,24.96,24.88,24.93,14200.0,17.3427,17.3775,17.3218,17.3566,14200.0
2009-10-21 12:00:00,24.92,25.0,24.92,24.94,12100.0,17.3496,17.4053,17.3496,17.3636,12100.0
2009-10-21 12:10:00,24.95,24.95,24.89,24.93,9700.0,17.3705,17.3705,17.3288,17.3566,9700.0
2009-10-21 12:20:00,24.93,24.95,24.9,24.95,7100.0,17.3566,17.3705,17.3357,17.3705,7100.0
2009-10-21 12:30:00,24.96,24.97,24.91,24.93,13600.0,17.3775,17.3845,17.3427,17.3566,13600.0
2009-10-21 12:40:00,24.93,24.98,24.92,24.97,14300.0,17.3566,17.3914,17.3496,17.3845,14300.0
2009-10-21 12:50:00,24.97,25.02,24.96,25.0,16000.0,17.3845,17.4193,17.3775,17.4053,16000.0
2009-10-21 13:00:00,24.99,24.99,24.94,24.94,10000.0,17.3984,17.3984,17.3636,17.3636,10000.0
2009-10-21 13:10:00,24.94,24.98,24.94,24.98,12500.0,17.3636,17.3914,17.3636,17.3914,12500.0
2009-10-21 13:20:00,24.98,25.0,24.96,25.0,13300.0,17.3914,17.4053,17.3775,17.4053,13300.0
2009-10-21 13:30:00,25.0,25.01,24.93,24.95,15300.0,17.4053,17.4123,17.3566,17.3705,15300.0
2009-10-21 13:40:00,24.94,24.95,24.89,24.9,9500.0,17.3636,17.3705,17.3288,17.3357,9500.0
2009-10-21 13:50:00,24.91,24.99,24.88,24.97,9400.0,17.3427,17.3984,17.3218,17.3845,9400.0
2009-10-21 14:00:00,24.96,24.97,24.88,24.89,19100.0,17.3775,17.3845,17.3218,17.3288,19100.0
2009-10-21 14:10:00,24.88,24.88,24.76,24.8,22000.0,17.3218,17.3218,17.2382,17.2661,22000.0
2009-10-21 14:20:00,24.79,24.85,24.77,24.78,20900.0,17.2591,17.3009,17.2452,17.2522,20900.0
2009-10-21 14:30:00,24.77,24.8,24.65,24.68,48400.0,17.2452,17.2661,17.1617,17.1825,48400.0
2009-10-21 14:40:00,24.68,24.78,24.67,24.75,12400.0,17.1825,17.2522,17.1756,17.2313,12400.0
2009-10-21 14:50:00,24.76,24.77,24.69,24.7,13200.0,17.2382,17.2452,17.1895,17.1965,13200.0
2009-10-21 15:00:00,24.7,24.7,24.62,24.63,40500.0,17.1965,17.1965,17.1408,17.1477,40500.0
2009-10-21 15:10:00,24.63,24.67,24.6,24.63,34600.0,17.1477,17.1756,17.1269,17.1477,34600.0
2009-10-21 15:20:00,24.62,24.63,24.36,24.39,100400.0,17.1408,17.1477,16.9598,16.9806,100400.0
2009-10-21 15:30:00,24.39,24.41,24.22,24.25,142200.0,16.9806,16.9946,16.8623,16.8832,142200.0
2009-10-21 15:40:00,24.24,24.27,24.07,24.11,155600.0,16.8762,16.8971,16.7579,16.7857,155600.0
2009-10-21 15:50:00,24.11,24.15,24.06,24.1,163900.0,16.7857,16.8136,16.7509,16.7787,163900.0
2009-10-22 09:30:00,24.05,24.53,24.02,24.34,41700.0,16.7439,17.0781,16.723,16.9458,41700.0
2009-10-22 09:40:00,24.36,24.49,24.15,24.16,37800.0,16.9598,17.0503,16.8136,16.8205,37800.0
2009-10-22 09:50:00,24.18,24.32,24.12,24.18,28900.0,16.8344,16.9319,16.7927,16.8344,28900.0
2009-10-22 10:00:00,24.21,24.28,24.09,24.19,19600.0,16.8553,16.9041,16.7718,16.8414,19600.0
2009-10-22 10:10:00,24.18,24.27,24.14,24.27,20800.0,16.8344,16.8971,16.8066,16.8971,20800.0
2009-10-22 10:20:00,24.27,24.45,24.27,24.32,20400.0,16.8971,17.0224,16.8971,16.9319,20400.0
2009-10-22 10:30:00,24.34,24.37,24.22,24.3,16900.0,16.9458,16.9667,16.8623,16.918,16900.0
2009-10-22 10:40:00,24.3,24.39,24.26,24.28,12100.0,16.918,16.9806,16.8901,16.9041,12100.0
2009-10-22 10:50:00,24.26,24.47,24.26,24.46,24300.0,16.8901,17.0363,16.8901,17.0294,24300.0
2009-10-22 11:00:00,24.45,24.53,24.45,24.52,25100.0,17.0224,17.0781,17.0224,17.0712,25100.0
2009-10-22 11:10:00,24.53,24.6,24.53,24.54,21500.0,17.0781,17.1269,17.0781,17.0851,21500.0
2009-10-22 11:20:00,24.54,24.68,24.54,24.59,32200.0,17.0851,17.1825,17.0851,17.1199,32200.0
2009-10-22 11:30:00,24.57,24.62,24.56,24.59,30200.0,17.106,17.1408,17.099,17.1199,30200.0
2009-10-22 11:40:00,24.58,24.67,24.58,24.66,23100.0,17.1129,17.1756,17.1129,17.1686,23100.0
2009-10-22 11:50:00,24.67,24.78,24.62,24.75,70000.0,17.1756,17.2522,17.1408,17.2313,70000.0
2009-10-22 12:00:00,24.75,24.78,24.73,24.73,17700.0,17.2313,17.2522,17.2174,17.2174,17700.0
2009-10-22 12:10:00,24.73,24.77,24.7,24.7,16100.0,17.2174,17.2452,17.1965,17.1965,16100.0
2009-10-22 12:20:00,24.7,24.72,24.66,24.69,59200.0,17.1965,17.2104,17.1686,17.1895,59200.0
2009-10-22 12:30:00,24.69,24.78,24.69,24.74,28000.0,17.1895,17.2522,17.1895,17.2243,28000.0
2009-10-22 12:40:00,24.74,24.81,24.71,24.71,29200.0,17.2243,17.2731,17.2034,17.2034,29200.0
2009-10-22 12:50:00,24.71,24.73,24.7,24.73,15100.0,17.2034,17.2174,17.1965,17.2174,15100.0
2009-10-22 13:00:00,24.74,24.75,24.7,24.71,13400.0,17.2243,17.2313,17.1965,17.2034,13400.0
2009-10-22 13:10:00,24.71,24.74,24.68,24.74,17100.0,17.2034,17.2243,17.1825,17.2243,17100.0
2009-10-22 13:20:00,24.73,24.79,24.73,24.76,14500.0,17.2174,17.2591,17.2174,17.2382,14500.0
2009-10-22 13:30:00,24.75,24.79,24.73,24.76,40700.0,17.2313,17.2591,17.2174,17.2382,40700.0
2009-10-22 13:40:00,24.75,24.77,24.72,24.75,17900.0,17.2313,17.2452,17.2104,17.2313,17900.0
2009-10-22 13:50:00,24.76,24.8,24.74,24.79,27400.0,17.2382,17.2661,17.2243,17.2591,27400.0
2009-10-22 14:00:00,24.79,24.89,24.78,24.82,43100.0,17.2591,17.3288,17.2522,17.28,43100.0
2009-10-22 14:10:00,24.82,24.99,24.81,24.98,54000.0,17.28,17.3984,17.2731,17.3914,54000.0
2009-10-22 14:20:00,24.98,25.1,24.96,25.04,42700.0,17.3914,17.475,17.3775,17.4332,42700.0
2009-10-22 14:30:00,25.03,25.06,24.95,25.03,20600.0,17.4262,17.4471,17.3705,17.4262,20600.0
2009-10-22 14:40:00,25.03,25.07,24.95,24.95,10900.0,17.4262,17.4541,17.3705,17.3705,10900.0
2009-10-22 14:50:00,24.95,24.99,24.93,24.98,10700.0,17.3705,17.3984,17.3566,17.3914,10700.0
2009-10-22 15:00:00,24.98,25.03,24.97,24.99,21300.0,17.3914,17.4262,17.3845,17.3984,21300.0
2009-10-22 15:10:00,24.97,25.0,24.92,24.98,66800.0,17.3845,17.4053,17.3496,17.3914,66800.0
2009-10-22 15:20:00,24.97,25.05,24.97,25.0,50100.0,17.3845,17.4401,17.3845,17.4053,50100.0
2009-10-22 15:30:00,25.0,25.01,24.85,24.88,47700.0,17.4053,17.4123,17.3009,17.3218,47700.0
2009-10-22 15:40:00,24.89,24.92,24.86,24.87,35300.0,17.3288,17.3496,17.3079,17.3148,35300.0
2009-10-22 15:50:00,24.88,24.91,24.86,24.9,79800.0,17.3218,17.3427,17.3079,17.3357,79800.0
2009-10-23 09:30:00,25.09,25.21,24.96,25.15,103300.0,17.468,17.5515,17.3775,17.5098,103300.0
2009-10-23 09:40:00,25.15,25.2,25.12,25.13,69200.0,17.5098,17.5446,17.4889,17.4958,69200.0
2009-10-23 09:50:00,25.13,25.18,25.11,25.12,86200.0,17.4958,17.5307,17.4819,17.4889,86200.0
2009-10-23 10:00:00,25.12,25.24,25.09,25.13,119400.0,17.4889,17.5724,17.468,17.4958,119400.0
2009-10-23 10:10:00,25.13,25.27,25.09,25.26,56700.0,17.4958,17.5933,17.468,17.5864,56700.0
2009-10-23 10:20:00,25.25,25.36,25.21,25.33,60200.0,17.5794,17.656,17.5515,17.6351,60200.0
2009-10-23 10:30:00,25.31,25.31,25.08,25.18,36400.0,17.6212,17.6212,17.461,17.5307,36400.0
2009-10-23 10:40:00,25.18,25.21,25.02,25.03,24800.0,17.5307,17.5515,17.4193,17.4262,24800.0
2009-10-23 10:50:00,25.03,25.03,24.77,24.83,59700.0,17.4262,17.4262,17.2452,17.287,59700.0
2009-10-23 11:00:00,24.82,24.92,24.8,24.9,33600.0,17.28,17.3496,17.2661,17.3357,33600.0
2009-10-23 11:10:00,24.9,24.94,24.72,24.72,33800.0,17.3357,17.3636,17.2104,17.2104,33800.0
2009-10-23 11:20:00,24.7,24.93,24.7,24.93,28700.0,17.1965,17.3566,17.1965,17.3566,28700.0
2009-10-23 11:30:00,24.91,24.96,24.84,24.92,20700.0,17.3427,17.3775,17.2939,17.3496,20700.0
2009-10-23 11:40:00,24.92,25.01,24.84,24.84,38900.0,17.3496,17.4123,17.2939,17.2939,38900.0
2009-10-23 11:50:00,24.84,24.89,24.77,24.8,47100.0,17.2939,17.3288,17.2452,17.2661,47100.0
2009-10-23 12:00:00,24.79,24.85,24.79,24.82,26000.0,17.2591,17.3009,17.2591,17.28,26000.0
2009-10-23 12:10:00,24.82,24.82,24.7,24.74,17200.0,17.28,17.28,17.1965,17.2243,17200.0
2009-10-23 12:20:00,24.74,24.87,24.73,24.87,14600.0,17.2243,17.3148,17.2174,17.3148,14600.0
2009-10-23 12:30:00,24.88,24.93,24.86,24.93,15000.0,17.3218,17.3566,17.3079,17.3566,15000.0
2009-10-23 12:40:00,24.91,25.0,24.89,24.98,15400.0,17.3427,17.4053,17.3288,17.3914,15400.0
2009-10-23 12:50:00,24.97,24.99,24.9,24.91,12000.0,17.3845,17.3984,17.3357,17.3427,12000.0
2009-10-23 13:00:00,24.91,25.0,24.87,24.91,89900.0,17.3427,17.4053,17.3148,17.3427,89900.0
2009-10-23 13:10:00,24.91,24.98,24.9,24.92,17300.0,17.3427,17.3914,17.3357,17.3496,17300.0
2009-10-23 13:20:00,24.92,24.92,24.83,24.87,25000.0,17.3496,17.3496,17.287,17.3148,25000.0
2009-10-23 13:30:00,24.87,24.88,24.77,24.81,67000.0,17.3148,17.3218,17.2452,17.2731,67000.0
2009-10-23 13:40:00,24.81,24.91,24.8,24.87,25500.0,17.2731,17.3427,17.2661,17.3148,25500.0
2009-10-23 13:50:00,24.88,24.9,24.8,24.81,54400.0,17.3218,17.3357,17.2661,17.2731,54400.0
2009-10-23 14:00:00,24.81,24.81,24.72,24.78,40300.0,17.2731,17.2731,17.2104,17.2522,40300.0
2009-10-23 14:10:00,24.77,24.87,24.77,24.85,24900.0,17.2452,17.3148,17.2452,17.3009,24900.0
2009-10-23 14:20:00,24.86,24.95,24.85,24.91,13900.0,17.3079,17.3705,17.3009,17.3427,13900.0
2009-10-23 14:30:00,24.91,24.94,24.89,24.94,14500.0,17.3427,17.3636,17.3288,17.3636,14500.0
2009-10-23 14:40:00,24.94,25.03,24.92,25.01,32500.0,17.3636,17.4262,17.3496,17.4123,32500.0
2009-10-23 14:50:00,25.0,25.01,24.97,25.0,32700.0,17.4053,17.4123,17.3845,17.4053,32700.0
2009-10-23 15:00:00,25.0,25.01,24.89,24.92,43000.0,17.4053,17.4123,17.3288,17.3496,43000.0
2009-10-23 15:10:00,24.92,24.97,24.9,24.92,37700.0,17.3496,17.3845,17.3357,17.3496,37700.0
2009-10-23 15:20:00,24.91,24.92,24.85,24.89,44300.0,17.3427,17.3496,17.3009,17.3288,44300.0
2009-10-23 15:30:00,24.89,24.9,24.77,24.85,85900.0,17.3288,17.3357,17.2452,17.3009,85900.0
2009-10-23 15:40:00,24.86,24.88,24.76,24.77,121800.0,17.3079,17.3218,17.2382,17.2452,121800.0
2009-10-23 15:50:00,24.77,24.81,24.74,24.81,181800.0,17.2452,17.2731,17.2243,17.2731,181800.0
2009-10-26 09:30:00,24.91,25.06,24.84,24.96,11400.0,17.3427,17.4471,17.2939,17.3775,11400.0
2009-10-26 09:40:00,24.96,25.25,24.92,25.2,46900.0,17.3775,17.5794,17.3496,17.5446,46900.0
2009-10-26 09:50:00,25.2,25.32,25.2,25.28,42200.0,17.5446,17.6281,17.5446,17.6003,42200.0
2009-10-26 10:00:00,25.3,25.32,25.14,25.2,31200.0,17.6142,17.6281,17.5028,17.5446,31200.0
2009-10-26 10:10:00,25.19,25.27,25.15,25.21,12800.0,17.5376,17.5933,17.5098,17.5515,12800.0
2009-10-26 10:20:00,25.21,25.32,25.2,25.25,17600.0,17.5515,17.6281,17.5446,17.5794,17600.0
2009-10-26 10:30:00,25.25,25.26,25.15,25.21,25400.0,17.5794,17.5864,17.5098,17.5515,25400.0
2009-10-26 10:40:00,25.22,25.26,25.21,25.23,16200.0,17.5585,17.5864,17.5515,17.5655,16200.0
2009-10-26 10:50:00,25.25,25.26,25.09,25.16,16200.0,17.5794,17.5864,17.468,17.5167,16200.0
2009-10-26 11:00:00,25.17,25.18,25.07,25.11,13800.0,17.5237,17.5307,17.4541,17.4819,13800.0
2009-10-26 11:10:00,25.11,25.11,24.96,24.96,35800.0,17.4819,17.4819,17.3775,17.3775,35800.0
2009-10-26 11:20:00,24.96,25.05,24.91,24.92,24700.0,17.3775,17.4401,17.3427,17.3496,24700.0
2009-10-26 11:30:00,24.9,24.92,24.63,24.73,99800.0,17.3357,17.3496,17.1477,17.2174,99800.0
2009-10-26 11:40:00,24.74,24.83,24.69,24.77,54200.0,17.2243,17.287,17.1895,17.2452,54200.0
2009-10-26 11:50:00,24.77,24.88,24.71,24.72,97700.0,17.2452,17.3218,17.2034,17.2104,97700.0
2009-10-26 12:00:00,24.74,24.81,24.55,24.75,63500.0,17.2243,17.2731,17.092,17.2313,63500.0
2009-10-26 12:10:00,24.74,24.88,24.72,24.84,29700.0,17.2243,17.3218,17.2104,17.2939,29700.0
2009-10-26 12:20:00,24.86,24.9,24.82,24.87,37900.0,17.3079,17.3357,17.28,17.3148,37900.0
2009-10-26 12:30:00,24.86,24.9,24.79,24.86,37300.0,17.3079,17.3357,17.2591,17.3079,37300.0
2009-10-26 12:40:00,24.86,24.86,24.67,24.71,42600.0,17.3079,17.3079,17.1756,17.2034,42600.0
2009-10-26 12:50:00,24.72,24.8,24.7,24.76,46100.0,17.2104,17.2661,17.1965,17.2382,46100.0
2009-10-26 13:00:00,24.78,24.8,24.72,24.79,15600.0,17.2522,17.2661,17.2104,17.2591,15600.0
2009-10-26 13:10:00,24.79,24.8,24.75,24.75,26800.0,17.2591,17.2661,17.2313,17.2313,26800.0
2009-10-26 13:20:00,24.77,24.86,24.75,24.86,18800.0,17.2452,17.3079,17.2313,17.3079,18800.0
2009-10-26 13:30:00,24.84,24.86,24.8,24.8,9000.0,17.2939,17.3079,17.2661,17.2661,9000.0
2009-10-26 13:40:00,24.81,24.88,24.81,24.84,11900.0,17.2731,17.3218,17.2731,17.2939,11900.0
2009-10-26 13:50:00,24.84,24.9,24.82,24.84,16700.0,17.2939,17.3357,17.28,17.2939,16700.0
2009-10-26 14:00:00,24.84,24.92,24.84,24.87,33300.0,17.2939,17.3496,17.2939,17.3148,33300.0
2009-10-26 14:10:00,24.88,24.97,24.82,24.83,42000.0,17.3218,17.3845,17.28,17.287,42000.0
2009-10-26 14:20:00,24.83,24.97,24.83,24.95,32400.0,17.287,17.3845,17.287,17.3705,32400.0
2009-10-26 14:30:00,24.94,25.03,24.89,25.03,60700.0,17.3636,17.4262,17.3288,17.4262,60700.0
2009-10-26 14:40:00,25.02,25.04,24.89,24.89,36500.0,17.4193,17.4332,17.3288,17.3288,36500.0
2009-10-26 14:50:00,24.9,24.98,24.89,24.91,28200.0,17.3357,17.3914,17.3288,17.3427,28200.0
2009-10-26 15:00:00,24.92,24.98,24.86,24.96,101000.0,17.3496,17.3914,17.3079,17.3775,101000.0
2009-10-26 15:10:00,24.96,25.0,24.9,24.92,42400.0,17.3775,17.4053,17.3357,17.3496,42400.0
2009-10-26 15:20:00,24.92,24.95,24.86,24.89,46100.0,17.3496,17.3705,17.3079,17.3288,46100.0
2009-10-26 15:30:00,24.91,24.98,24.85,24.87,58000.0,17.3427,17.3914,17.3009,17.3148,58000.0
2009-10-26 15:40:00,24.86,25.0,24.85,24.99,60700.0,17.3079,17.4053,17.3009,17.3984,60700.0
2009-10-26 15:50:00,24.99,24.99,24.88,24.96,149600.0,17.3984,17.3984,17.3218,17.3775,149600.0
2009-10-27 09:30:00,24.86,24.94,24.66,24.82,53300.0,17.3079,17.3636,17.1686,17.28,53300.0
2009-10-27 09:40:00,24.81,24.81,24.63,24.69,48300.0,17.2731,17.2731,17.1477,17.1895,48300.0
2009-10-27 09:50:00,24.7,24.74,24.6,24.6,26900.0,17.1965,17.2243,17.1269,17.1269,26900.0
2009-10-27 10:00:00,24.6,24.6,24.33,24.48,73600.0,17.1269,17.1269,16.9389,17.0433,73600.0
2009-10-27 10:10:00,24.49,24.69,24.49,24.59,33400.0,17.0503,17.1895,17.0503,17.1199,33400.0
2009-10-27 10:20:00,24.6,24.76,24.55,24.73,33300.0,17.1269,17.2382,17.092,17.2174,33300.0
2009-10-27 10:30:00,24.73,24.89,24.73,24.83,39600.0,17.2174,17.3288,17.2174,17.287,39600.0
2009-10-27 10:40:00,24.88,25.07,24.83,24.84,48400.0,17.3218,17.4541,17.287,17.2939,48400.0
2009-10-27 10:50:00,24.86,24.88,24.71,24.81,34400.0,17.3079,17.3218,17.2034,17.2731,34400.0
2009-10-27 11:00:00,24.82,24.83,24.52,24.56,32700.0,17.28,17.287,17.0712,17.099,32700.0
2009-10-27 11:10:00,24.6,24.6,24.47,24.5,30300.0,17.1269,17.1269,17.0363,17.0572,30300.0
2009-10-27 11:20:00,24.5,24.61,24.46,24.6,39900.0,17.0572,17.1338,17.0294,17.1269,39900.0
2009-10-27 11:30:00,24.6,24.6,24.53,24.55,8300.0,17.1269,17.1269,17.0781,17.092,8300.0
2009-10-27 11:40:00,24.56,24.56,24.3,24.35,50900.0,17.099,17.099,16.918,16.9528,50900.0
2009-10-27 11:50:00,24.35,24.37,24.25,24.3,43400.0,16.9528,16.9667,16.8832,16.918,43400.0
2009-10-27 12:00:00,24.33,24.33,24.12,24.13,35500.0,16.9389,16.9389,16.7927,16.7996,35500.0
2009-10-27 12:10:00,24.13,24.24,24.1,24.24,19600.0,16.7996,16.8762,16.7787,16.8762,19600.0
2009-10-27 12:20:00,24.22,24.27,24.17,24.18,38600.0,16.8623,16.8971,16.8275,16.8344,38600.0
2009-10-27 12:30:00,24.2,24.22,24.13,24.2,30100.0,16.8484,16.8623,16.7996,16.8484,30100.0
2009-10-27 12:40:00,24.21,24.23,24.18,24.21,17200.0,16.8553,16.8693,16.8344,16.8553,17200.0
2009-10-27 12:50:00,24.22,24.22,24.1,24.11,38700.0,16.8623,16.8623,16.7787,16.7857,38700.0
2009-10-27 13:00:00,24.1,24.16,23.91,23.96,75500.0,16.7787,16.8205,16.6465,16.6813,75500.0
2009-10-27 13:10:00,23.94,24.07,23.87,23.87,57600.0,16.6674,16.7579,16.6186,16.6186,57600.0
2009-10-27 13:20:00,23.88,23.88,23.75,23.87,44600.0,16.6256,16.6256,16.5351,16.6186,44600.0
2009-10-27 13:30:00,23.87,23.98,23.84,23.9,56200.0,16.6186,16.6952,16.5977,16.6395,56200.0
2009-10-27 13:40:00,23.91,24.01,23.88,23.89,27600.0,16.6465,16.7161,16.6256,16.6325,27600.0
2009-10-27 13:50:00,23.89,24.01,23.89,23.98,54600.0,16.6325,16.7161,16.6325,16.6952,54600.0
2009-10-27 14:00:00,23.96,23.96,23.83,23.83,38500.0,16.6813,16.6813,16.5908,16.5908,38500.0
2009-10-27 14:10:00,23.85,24.02,23.84,24.0,43500.0,16.6047,16.723,16.5977,16.7091,43500.0
2009-10-27 14:20:00,24.0,24.01,23.91,23.92,62500.0,16.7091,16.7161,16.6465,16.6534,62500.0
2009-10-27 14:30:00,23.93,24.03,23.92,23.95,62600.0,16.6604,16.73,16.6534,16.6743,62600.0
2009-10-27 14:40:00,23.94,24.0,23.91,24.0,28100.0,16.6674,16.7091,16.6465,16.7091,28100.0
2009-10-27 14:50:00,24.0,24.08,23.99,24.01,53800.0,16.7091,16.7648,16.7022,16.7161,53800.0
2009-10-27 15:00:00,24.0,24.01,23.92,23.93,55500.0,16.7091,16.7161,16.6534,16.6604,55500.0
2009-10-27 15:10:00,23.93,23.97,23.91,23.96,49400.0,16.6604,16.6882,16.6465,16.6813,49400.0
2009-10-27 15:20:00,23.95,23.96,23.88,23.91,49200.0,16.6743,16.6813,16.6256,16.6465,49200.0
2009-10-27 15:30:00,23.91,23.93,23.85,23.89,94600.0,16.6465,16.6604,16.6047,16.6325,94600.0
2009-10-27 15:40:00,23.89,24.0,23.88,23.94,101800.0,16.6325,16.7091,16.6256,16.6674,101800.0
2009-10-27 15:50:00,23.94,23.95,23.82,23.85,154400.0,16.6674,16.6743,16.5838,16.6047,154400.0
2009-10-28 09:30:00,23.75,23.79,23.56,23.73,50000.0,16.5351,16.5629,16.4028,16.5211,50000.0
2009-10-28 09:40:00,23.7,23.85,23.57,23.72,33600.0,16.5003,16.6047,16.4098,16.5142,33600.0
2009-10-28 09:50:00,23.71,23.74,23.53,23.6,44900.0,16.5072,16.5281,16.3819,16.4306,44900.0
2009-10-28 10:00:00,23.6,23.6,23.39,23.43,73300.0,16.4306,16.4306,16.2844,16.3123,73300.0
2009-10-28 10:10:00,23.43,23.56,23.29,23.41,105100.0,16.3123,16.4028,16.2148,16.2984,105100.0
2009-10-28 10:20:00,23.42,23.45,23.27,23.34,26400.0,16.3053,16.3262,16.2009,16.2496,26400.0
2009-10-28 10:30:00,23.32,23.39,23.27,23.32,32600.0,16.2357,16.2844,16.2009,16.2357,32600.0
2009-10-28 10:40:00,23.31,23.34,23.17,23.18,33000.0,16.2287,16.2496,16.1313,16.1382,33000.0
2009-10-28 10:50:00,23.17,23.17,22.96,23.11,39000.0,16.1313,16.1313,15.9851,16.0895,39000.0
2009-10-28 11:00:00,23.11,23.11,23.02,23.02,22900.0,16.0895,16.0895,16.0268,16.0268,22900.0
2009-10-28 11:10:00,23.04,23.15,23.03,23.15,37700.0,16.0408,16.1173,16.0338,16.1173,37700.0
2009-10-28 11:20:00,23.16,23.26,23.15,23.26,44600.0,16.1243,16.1939,16.1173,16.1939,44600.0
2009-10-28 11:30:00,23.25,23.25,23.17,23.19,11100.0,16.187,16.187,16.1313,16.1452,11100.0
2009-10-28 11:40:00,23.2,23.23,23.16,23.22,14200.0,16.1522,16.173,16.1243,16.1661,14200.0
2009-10-28 11:50:00,23.21,23.21,23.16,23.2,9200.0,16.1591,16.1591,16.1243,16.1522,9200.0
2009-10-28 12:00:00,23.19,23.26,23.18,23.22,10500.0,16.1452,16.1939,16.1382,16.1661,10500.0
2009-10-28 12:10:00,23.21,23.21,23.14,23.15,10400.0,16.1591,16.1591,16.1104,16.1173,10400.0
2009-10-28 12:20:00,23.15,23.19,23.1,23.18,15200.0,16.1173,16.1452,16.0825,16.1382,15200.0
2009-10-28 12:30:00,23.18,23.18,23.05,23.06,11400.0,16.1382,16.1382,16.0477,16.0547,11400.0
2009-10-28 12:40:00,23.07,23.09,23.04,23.07,13200.0,16.0616,16.0756,16.0408,16.0616,13200.0
2009-10-28 12:50:00,23.07,23.07,22.94,22.95,24900.0,16.0616,16.0616,15.9711,15.9781,24900.0
2009-10-28 13:00:00,22.94,23.07,22.86,23.07,28300.0,15.9711,16.0616,15.9154,16.0616,28300.0
2009-10-28 13:10:00,23.07,23.25,23.07,23.21,33100.0,16.0616,16.187,16.0616,16.1591,33100.0
2009-10-28 13:20:00,23.21,23.24,23.15,23.17,16100.0,16.1591,16.18,16.1173,16.1313,16100.0
2009-10-28 13:30:00,23.17,23.2,23.14,23.14,18700.0,16.1313,16.1522,16.1104,16.1104,18700.0
2009-10-28 13:40:00,23.15,23.22,23.14,23.18,21000.0,16.1173,16.1661,16.1104,16.1382,21000.0
2009-10-28 13:50:00,23.18,23.21,23.13,23.14,21300.0,16.1382,16.1591,16.1034,16.1104,21300.0
2009-10-28 14:00:00,23.14,23.14,22.94,23.0,81100.0,16.1104,16.1104,15.9711,16.0129,81100.0
2009-10-28 14:10:00,23.0,23.05,22.93,22.97,71200.0,16.0129,16.0477,15.9642,15.992,71200.0
2009-10-28 14:20:00,22.98,23.0,22.87,22.89,83800.0,15.999,16.0129,15.9224,15.9363,83800.0
2009-10-28 14:30:00,22.89,22.89,22.69,22.69,115100.0,15.9363,15.9363,15.7971,15.7971,115100.0
2009-10-28 14:40:00,22.69,22.74,22.6,22.66,118100.0,15.7971,15.8319,15.7344,15.7762,118100.0
2009-10-28 14:50:00,22.66,22.82,22.66,22.76,80500.0,15.7762,15.8876,15.7762,15.8458,80500.0
2009-10-28 15:00:00,22.76,22.89,22.75,22.87,54400.0,15.8458,15.9363,15.8389,15.9224,54400.0
2009-10-28 15:10:00,22.88,22.88,22.72,22.74,66800.0,15.9294,15.9294,15.818,15.8319,66800.0
2009-10-28 15:20:00,22.74,22.77,22.67,22.71,63500.0,15.8319,15.8528,15.7832,15.811,63500.0
2009-10-28 15:30:00,22.7,22.71,22.57,22.58,52700.0,15.804,15.811,15.7135,15.7205,52700.0
2009-10-28 15:40:00,22.58,22.76,22.58,22.76,81300.0,15.7205,15.8458,15.7205,15.8458,81300.0
2009-10-28 15:50:00,22.75,22.75,22.66,22.67,261700.0,15.8389,15.8389,15.7762,15.7832,261700.0
2009-10-29 09:30:00,22.83,23.23,22.83,23.18,42300.0,15.8946,16.173,15.8946,16.1382,42300.0
2009-10-29 09:40:00,23.14,23.18,22.94,23.01,33000.0,16.1104,16.1382,15.9711,16.0199,33000.0
2009-10-29 09:50:00,23.03,23.05,22.87,23.05,22200.0,16.0338,16.0477,15.9224,16.0477,22200.0
2009-10-29 10:00:00,23.05,23.36,23.03,23.3,81500.0,16.0477,16.2635,16.0338,16.2218,81500.0
2009-10-29 10:10:00,23.3,23.33,23.21,23.23,36700.0,16.2218,16.2427,16.1591,16.173,36700.0
2009-10-29 10:20:00,23.22,23.4,23.18,23.32,171600.0,16.1661,16.2914,16.1382,16.2357,171600.0
2009-10-29 10:30:00,23.33,23.45,23.27,23.39,69100.0,16.2427,16.3262,16.2009,16.2844,69100.0
2009-10-29 10:40:00,23.38,23.42,23.28,23.33,29700.0,16.2775,16.3053,16.2078,16.2427,29700.0
2009-10-29 10:50:00,23.34,23.45,23.3,23.45,47100.0,16.2496,16.3262,16.2218,16.3262,47100.0
2009-10-29 11:00:00,23.45,23.69,23.43,23.6,78500.0,16.3262,16.4933,16.3123,16.4306,78500.0
2009-10-29 11:10:00,23.61,23.65,23.5,23.5,35200.0,16.4376,16.4654,16.361,16.361,35200.0
2009-10-29 11:20:00,23.51,23.55,23.49,23.52,19900.0,16.368,16.3958,16.3541,16.3749,19900.0
2009-10-29 11:30:00,23.51,23.56,23.45,23.5,33000.0,16.368,16.4028,16.3262,16.361,33000.0
2009-10-29 11:40:00,23.52,23.52,23.43,23.44,16300.0,16.3749,16.3749,16.3123,16.3192,16300.0
2009-10-29 11:50:00,23.42,23.42,23.32,23.36,21300.0,16.3053,16.3053,16.2357,16.2635,21300.0
2009-10-29 12:00:00,23.37,23.42,23.37,23.41,11600.0,16.2705,16.3053,16.2705,16.2984,11600.0
2009-10-29 12:10:00,23.41,23.43,23.39,23.41,14000.0,16.2984,16.3123,16.2844,16.2984,14000.0
2009-10-29 12:20:00,23.41,23.54,23.41,23.5,18600.0,16.2984,16.3889,16.2984,16.361,18600.0
2009-10-29 12:30:00,23.51,23.6,23.5,23.5,19300.0,16.368,16.4306,16.361,16.361,19300.0
2009-10-29 12:40:00,23.5,23.57,23.49,23.54,15400.0,16.361,16.4098,16.3541,16.3889,15400.0
2009-10-29 12:50:00,23.53,23.56,23.51,23.51,8000.0,16.3819,16.4028,16.368,16.368,8000.0
2009-10-29 13:00:00,23.52,23.62,23.48,23.62,58500.0,16.3749,16.4446,16.3471,16.4446,58500.0
2009-10-29 13:10:00,23.63,23.63,23.5,23.54,13100.0,16.4515,16.4515,16.361,16.3889,13100.0
2009-10-29 13:20:00,23.54,23.57,23.44,23.48,19100.0,16.3889,16.4098,16.3192,16.3471,19100.0
2009-10-29 13:30:00,23.48,23.53,23.48,23.52,13300.0,16.3471,16.3819,16.3471,16.3749,13300.0
2009-10-29 13:40:00,23.53,23.57,23.48,23.51,15000.0,16.3819,16.4098,16.3471,16.368,15000.0
2009-10-29 13:50:00,23.51,23.59,23.51,23.52,16200.0,16.368,16.4237,16.368,16.3749,16200.0
2009-10-29 14:00:00,23.52,23.57,23.49,23.49,9700.0,16.3749,16.4098,16.3541,16.3541,9700.0
2009-10-29 14:10:00,23.49,23.53,23.45,23.45,12700.0,16.3541,16.3819,16.3262,16.3262,12700.0
2009-10-29 14:20:00,23.45,23.5,23.41,23.46,20800.0,16.3262,16.361,16.2984,16.3332,20800.0
2009-10-29 14:30:00,23.46,23.5,23.46,23.5,21200.0,16.3332,16.361,16.3332,16.361,21200.0
2009-10-29 14:40:00,23.5,23.56,23.47,23.47,27700.0,16.361,16.4028,16.3401,16.3401,27700.0
2009-10-29 14:50:00,23.46,23.5,23.43,23.48,24900.0,16.3332,16.361,16.3123,16.3471,24900.0
2009-10-29 15:00:00,23.48,23.5,23.45,23.46,59100.0,16.3471,16.361,16.3262,16.3332,59100.0
2009-10-29 15:10:00,23.46,23.5,23.41,23.41,28100.0,16.3332,16.361,16.2984,16.2984,28100.0
2009-10-29 15:20:00,23.42,23.49,23.41,23.47,39400.0,16.3053,16.3541,16.2984,16.3401,39400.0
2009-10-29 15:30:00,23.47,23.5,23.44,23.48,147700.0,16.3401,16.361,16.3192,16.3471,147700.0
2009-10-29 15:40:00,23.48,23.49,23.39,23.41,120300.0,16.3471,16.3541,16.2844,16.2984,120300.0
2009-10-29 15:50:00,23.42,23.45,23.37,23.44,145500.0,16.3053,16.3262,16.2705,16.3192,145500.0
2009-10-30 09:30:00,23.33,23.46,23.28,23.37,16400.0,16.2427,16.3332,16.2078,16.2705,16400.0
2009-10-30 09:40:00,23.36,23.5,23.22,23.35,61300.0,16.2635,16.361,16.1661,16.2566,61300.0
2009-10-30 09:50:00,23.34,23.41,23.26,23.37,95000.0,16.2496,16.2984,16.1939,16.2705,95000.0
2009-10-30 10:00:00,23.37,23.5,23.33,23.39,66600.0,16.2705,16.361,16.2427,16.2844,66600.0
2009-10-30 10:10:00,23.42,23.43,23.29,23.37,24200.0,16.3053,16.3123,16.2148,16.2705,24200.0
2009-10-30 10:20:00,23.35,23.45,23.28,23.39,54600.0,16.2566,16.3262,16.2078,16.2844,54600.0
2009-10-30 10:30:00,23.37,23.49,23.33,23.49,55300.0,16.2705,16.3541,16.2427,16.3541,55300.0
2009-10-30 10:40:00,23.43,23.47,23.37,23.44,26300.0,16.3123,16.3401,16.2705,16.3192,26300.0
2009-10-30 10:50:00,23.45,23.55,23.41,23.52,74100.0,16.3262,16.3958,16.2984,16.3749,74100.0
2009-10-30 11:00:00,23.52,23.58,23.47,23.49,73400.0,16.3749,16.4167,16.3401,16.3541,73400.0
2009-10-30 11:10:00,23.5,23.53,23.41,23.47,86100.0,16.361,16.3819,16.2984,16.3401,86100.0
2009-10-30 11:20:00,23.46,23.52,23.38,23.38,43600.0,16.3332,16.3749,16.2775,16.2775,43600.0
2009-10-30 11:30:00,23.39,23.43,23.25,23.27,28800.0,16.2844,16.3123,16.187,16.2009,28800.0
2009-10-30 11:40:00,23.29,23.3,23.16,23.17,43400.0,16.2148,16.2218,16.1243,16.1313,43400.0
2009-10-30 11:50:00,23.16,23.17,22.98,23.02,18400.0,16.1243,16.1313,15.999,16.0268,18400.0
2009-10-30 12:00:00,23.02,23.04,22.96,23.03,50900.0,16.0268,16.0408,15.9851,16.0338,50900.0
2009-10-30 12:10:00,23.04,23.04,22.89,22.91,46800.0,16.0408,16.0408,15.9363,15.9503,46800.0
2009-10-30 12:20:00,22.91,23.0,22.83,22.89,32300.0,15.9503,16.0129,15.8946,15.9363,32300.0
2009-10-30 12:30:00,22.89,23.0,22.84,23.0,51500.0,15.9363,16.0129,15.9015,16.0129,51500.0
2009-10-30 12:40:00,23.0,23.0,22.74,22.81,37500.0,16.0129,16.0129,15.8319,15.8806,37500.0
2009-10-30 12:50:00,22.82,22.89,22.77,22.77,55000.0,15.8876,15.9363,15.8528,15.8528,55000.0
2009-10-30 13:00:00,22.76,22.86,22.76,22.79,40000.0,15.8458,15.9154,15.8458,15.8667,40000.0
2009-10-30 13:10:00,22.79,22.92,22.76,22.84,46900.0,15.8667,15.9572,15.8458,15.9015,46900.0
2009-10-30 13:20:00,22.83,22.83,22.73,22.76,40100.0,15.8946,15.8946,15.8249,15.8458,40100.0
2009-10-30 13:30:00,22.79,22.81,22.64,22.79,92700.0,15.8667,15.8806,15.7623,15.8667,92700.0
2009-10-30 13:40:00,22.79,22.91,22.77,22.9,69400.0,15.8667,15.9503,15.8528,15.9433,69400.0
2009-10-30 13:50:00,22.91,22.91,22.77,22.77,39300.0,15.9503,15.9503,15.8528,15.8528,39300.0
2009-10-30 14:00:00,22.78,22.94,22.75,22.89,29600.0,15.8597,15.9711,15.8389,15.9363,29600.0
2009-10-30 14:10:00,22.88,22.96,22.85,22.94,41100.0,15.9294,15.9851,15.9085,15.9711,41100.0
2009-10-30 14:20:00,22.94,22.96,22.82,22.89,46100.0,15.9711,15.9851,15.8876,15.9363,46100.0
2009-10-30 14:30:00,22.89,22.89,22.71,22.81,47100.0,15.9363,15.9363,15.811,15.8806,47100.0
2009-10-30 14:40:00,22.82,22.84,22.69,22.7,57200.0,15.8876,15.9015,15.7971,15.804,57200.0
2009-10-30 14:50:00,22.69,22.82,22.65,22.78,45500.0,15.7971,15.8876,15.7692,15.8597,45500.0
2009-10-30 15:00:00,22.77,22.77,22.56,22.61,63600.0,15.8528,15.8528,15.7066,15.7414,63600.0
2009-10-30 15:10:00,22.62,22.74,22.58,22.59,37700.0,15.7483,15.8319,15.7205,15.7275,37700.0
2009-10-30 15:20:00,22.59,22.75,22.59,22.7,36100.0,15.7275,15.8389,15.7275,15.804,36100.0
2009-10-30 15:30:00,22.69,22.83,22.67,22.73,45200.0,15.7971,15.8946,15.7832,15.8249,45200.0
2009-10-30 15:40:00,22.75,22.85,22.72,22.83,45500.0,15.8389,15.9085,15.818,15.8946,45500.0
2009-10-30 15:50:00,22.83,22.83,22.71,22.71,119800.0,15.8946,15.8946,15.811,15.811,119800.0
2009-11-02 09:30:00,22.74,23.1,22.74,22.95,73300.0,15.8319,16.0825,15.8319,15.9781,73300.0
2009-11-02 09:40:00,22.95,23.02,22.61,22.66,82600.0,15.9781,16.0268,15.7414,15.7762,82600.0
2009-11-02 09:50:00,22.65,22.86,22.63,22.76,57000.0,15.7692,15.9154,15.7553,15.8458,57000.0
2009-11-02 10:00:00,22.8,23.34,22.77,23.04,72700.0,15.8737,16.2496,15.8528,16.0408,72700.0
2009-11-02 10:10:00,23.02,23.21,22.99,23.21,41400.0,16.0268,16.1591,16.0059,16.1591,41400.0
2009-11-02 10:20:00,23.21,23.41,23.05,23.34,42700.0,16.1591,16.2984,16.0477,16.2496,42700.0
2009-11-02 10:30:00,23.34,23.5,23.33,23.5,43700.0,16.2496,16.361,16.2427,16.361,43700.0
2009-11-02 10:40:00,23.5,23.54,23.28,23.51,45200.0,16.361,16.3889,16.2078,16.368,45200.0
2009-11-02 10:50:00,23.53,23.54,23.27,23.29,36000.0,16.3819,16.3889,16.2009,16.2148,36000.0
2009-11-02 11:00:00,23.29,23.41,23.22,23.39,23800.0,16.2148,16.2984,16.1661,16.2844,23800.0
2009-11-02 11:10:00,23.4,23.51,23.36,23.5,34400.0,16.2914,16.368,16.2635,16.361,34400.0
2009-11-02 11:20:00,23.5,23.58,23.34,23.39,63300.0,16.361,16.4167,16.2496,16.2844,63300.0
2009-11-02 11:30:00,23.41,23.48,23.4,23.4,36000.0,16.2984,16.3471,16.2914,16.2914,36000.0
2009-11-02 11:40:00,23.4,23.57,23.4,23.56,27100.0,16.2914,16.4098,16.2914,16.4028,27100.0
2009-11-02 11:50:00,23.56,23.65,23.55,23.56,39900.0,16.4028,16.4654,16.3958,16.4028,39900.0
2009-11-02 12:00:00,23.56,23.62,23.55,23.61,30300.0,16.4028,16.4446,16.3958,16.4376,30300.0
2009-11-02 12:10:00,23.6,23.61,23.46,23.47,39100.0,16.4306,16.4376,16.3332,16.3401,39100.0
2009-11-02 12:20:00,23.47,23.48,23.38,23.39,14000.0,16.3401,16.3471,16.2775,16.2844,14000.0
2009-11-02 12:30:00,23.39,23.45,23.31,23.37,16200.0,16.2844,16.3262,16.2287,16.2705,16200.0
2009-11-02 12:40:00,23.38,23.38,23.18,23.23,32100.0,16.2775,16.2775,16.1382,16.173,32100.0
2009-11-02 12:50:00,23.22,23.26,23.02,23.13,81600.0,16.1661,16.1939,16.0268,16.1034,81600.0
2009-11-02 13:00:00,23.12,23.4,23.1,23.4,52200.0,16.0965,16.2914,16.0825,16.2914,52200.0
2009-11-02 13:10:00,23.4,23.42,23.2,23.29,59400.0,16.2914,16.3053,16.1522,16.2148,59400.0
2009-11-02 13:20:00,23.3,23.33,23.23,23.26,36500.0,16.2218,16.2427,16.173,16.1939,36500.0
2009-11-02 13:30:00,23.25,23.25,23.1,23.16,23300.0,16.187,16.187,16.0825,16.1243,23300.0
2009-11-02 13:40:00,23.14,23.17,23.05,23.13,34300.0,16.1104,16.1313,16.0477,16.1034,34300.0
2009-11-02 13:50:00,23.13,23.18,23.09,23.13,72000.0,16.1034,16.1382,16.0756,16.1034,72000.0
2009-11-02 14:00:00,23.13,23.17,23.06,23.13,44900.0,16.1034,16.1313,16.0547,16.1034,44900.0
2009-11-02 14:10:00,23.13,23.24,23.12,23.16,31100.0,16.1034,16.18,16.0965,16.1243,31100.0
2009-11-02 14:20:00,23.17,23.33,23.17,23.32,37900.0,16.1313,16.2427,16.1313,16.2357,37900.0
2009-11-02 14:30:00,23.33,23.42,23.3,23.4,55500.0,16.2427,16.3053,16.2218,16.2914,55500.0
2009-11-02 14:40:00,23.39,23.48,23.38,23.39,35200.0,16.2844,16.3471,16.2775,16.2844,35200.0
2009-11-02 14:50:00,23.38,23.51,23.37,23.48,114600.0,16.2775,16.368,16.2705,16.3471,114600.0
2009-11-02 15:00:00,23.48,23.54,23.35,23.37,62700.0,16.3471,16.3889,16.2566,16.2705,62700.0
2009-11-02 15:10:00,23.37,23.47,23.35,23.35,65100.0,16.2705,16.3401,16.2566,16.2566,65100.0
2009-11-02 15:20:00,23.34,23.46,23.31,23.45,60400.0,16.2496,16.3332,16.2287,16.3262,60400.0
2009-11-02 15:30:00,23.45,23.61,23.45,23.54,87800.0,16.3262,16.4376,16.3262,16.3889,87800.0
2009-11-02 15:40:00,23.54,23.57,23.45,23.47,55000.0,16.3889,16.4098,16.3262,16.3401,55000.0
2009-11-02 15:50:00,23.47,23.62,23.47,23.59,125700.0,16.3401,16.4446,16.3401,16.4237,125700.0
2009-11-03 09:30:00,23.48,23.67,23.19,23.6,31200.0,16.3471,16.4794,16.1452,16.4306,31200.0
2009-11-03 09:40:00,23.61,23.95,23.6,23.62,45000.0,16.4376,16.6743,16.4306,16.4446,45000.0
2009-11-03 09:50:00,23.58,23.78,23.55,23.68,29300.0,16.4167,16.556,16.3958,16.4863,29300.0
2009-11-03 10:00:00,23.68,23.85,23.52,23.73,77300.0,16.4863,16.6047,16.3749,16.5211,77300.0
2009-11-03 10:10:00,23.72,23.79,23.53,23.58,62800.0,16.5142,16.5629,16.3819,16.4167,62800.0
2009-11-03 10:20:00,23.58,23.59,23.13,23.15,161000.0,16.4167,16.4237,16.1034,16.1173,161000.0
2009-11-03 10:30:00,23.15,23.35,23.1,23.16,47900.0,16.1173,16.2566,16.0825,16.1243,47900.0
2009-11-03 10:40:00,23.18,23.38,23.15,23.36,38300.0,16.1382,16.2775,16.1173,16.2635,38300.0
2009-11-03 10:50:00,23.33,23.38,23.25,23.3,67500.0,16.2427,16.2775,16.187,16.2218,67500.0
2009-11-03 11:00:00,23.31,23.4,23.25,23.33,34700.0,16.2287,16.2914,16.187,16.2427,34700.0
2009-11-03 11:10:00,23.32,23.32,23.23,23.29,108400.0,16.2357,16.2357,16.173,16.2148,108400.0
2009-11-03 11:20:00,23.28,23.29,23.19,23.2,51500.0,16.2078,16.2148,16.1452,16.1522,51500.0
2009-11-03 11:30:00,23.2,23.21,23.14,23.19,57800.0,16.1522,16.1591,16.1104,16.1452,57800.0
2009-11-03 11:40:00,23.19,23.21,23.15,23.17,48800.0,16.1452,16.1591,16.1173,16.1313,48800.0
2009-11-03 11:50:00,23.17,23.21,23.09,23.13,46500.0,16.1313,16.1591,16.0756,16.1034,46500.0
2009-11-03 12:00:00,23.15,23.21,23.1,23.18,85700.0,16.1173,16.1591,16.0825,16.1382,85700.0
2009-11-03 12:10:00,23.17,23.26,23.13,23.2,24400.0,16.1313,16.1939,16.1034,16.1522,24400.0
2009-11-03 12:20:00,23.21,23.35,23.2,23.29,27000.0,16.1591,16.2566,16.1522,16.2148,27000.0
2009-11-03 12:30:00,23.29,23.47,23.28,23.43,28800.0,16.2148,16.3401,16.2078,16.3123,28800.0
2009-11-03 12:40:00,23.45,23.47,23.4,23.44,13000.0,16.3262,16.3401,16.2914,16.3192,13000.0
2009-11-03 12:50:00,23.44,23.47,23.39,23.43,15700.0,16.3192,16.3401,16.2844,16.3123,15700.0
2009-11-03 13:00:00,23.42,23.54,23.38,23.5,22100.0,16.3053,16.3889,16.2775,16.361,22100.0
2009-11-03 13:10:00,23.5,23.56,23.45,23.52,15200.0,16.361,16.4028,16.3262,16.3749,15200.0
2009-11-03 13:20:00,23.5,23.53,23.44,23.5,24700.0,16.361,16.3819,16.3192,16.361,24700.0
2009-11-03 13:30:00,23.5,23.59,23.5,23.57,21800.0,16.361,16.4237,16.361,16.4098,21800.0
2009-11-03 13:40:00,23.57,23.63,23.52,23.63,19600.0,16.4098,16.4515,16.3749,16.4515,19600.0
2009-11-03 13:50:00,23.64,23.75,23.62,23.7,23100.0,16.4585,16.5351,16.4446,16.5003,23100.0
2009-11-03 14:00:00,23.74,23.81,23.74,23.81,23000.0,16.5281,16.5768,16.5281,16.5768,23000.0
2009-11-03 14:10:00,23.81,23.85,23.77,23.85,35300.0,16.5768,16.6047,16.549,16.6047,35300.0
2009-11-03 14:20:00,23.84,23.88,23.8,23.83,18200.0,16.5977,16.6256,16.5699,16.5908,18200.0
2009-11-03 14:30:00,23.83,23.9,23.78,23.8,37900.0,16.5908,16.6395,16.556,16.5699,37900.0
2009-11-03 14:40:00,23.79,23.88,23.77,23.87,35500.0,16.5629,16.6256,16.549,16.6186,35500.0
2009-11-03 14:50:00,23.87,23.88,23.75,23.81,51300.0,16.6186,16.6256,16.5351,16.5768,51300.0
2009-11-03 15:00:00,23.82,23.83,23.69,23.77,57200.0,16.5838,16.5908,16.4933,16.549,57200.0
2009-11-03 15:10:00,23.78,23.83,23.75,23.79,68200.0,16.556,16.5908,16.5351,16.5629,68200.0
2009-11-03 15:20:00,23.79,23.89,23.75,23.87,62400.0,16.5629,16.6325,16.5351,16.6186,62400.0
2009-11-03 15:30:00,23.87,23.93,23.84,23.86,56400.0,16.6186,16.6604,16.5977,16.6117,56400.0
2009-11-03 15:40:00,23.86,24.0,23.85,23.93,107600.0,16.6117,16.7091,16.6047,16.6604,107600.0
2009-11-03 15:50:00,23.92,23.99,23.86,23.93,91300.0,16.6534,16.7022,16.6117,16.6604,91300.0
2009-11-04 09:30:00,24.25,24.32,24.1,24.17,41900.0,16.8832,16.9319,16.7787,16.8275,41900.0
2009-11-04 09:40:00,24.15,24.15,23.99,24.12,44500.0,16.8136,16.8136,16.7022,16.7927,44500.0
2009-11-04 09:50:00,24.09,24.27,24.09,24.24,28400.0,16.7718,16.8971,16.7718,16.8762,28400.0
2009-11-04 10:00:00,24.21,24.31,24.09,24.27,56200.0,16.8553,16.9249,16.7718,16.8971,56200.0
2009-11-04 10:10:00,24.3,24.37,24.21,24.34,35200.0,16.918,16.9667,16.8553,16.9458,35200.0
2009-11-04 10:20:00,24.34,24.48,24.34,24.47,43100.0,16.9458,17.0433,16.9458,17.0363,43100.0
2009-11-04 10:30:00,24.46,24.56,24.36,24.38,52800.0,17.0294,17.099,16.9598,16.9737,52800.0
2009-11-04 10:40:00,24.36,24.46,24.33,24.45,52400.0,16.9598,17.0294,16.9389,17.0224,52400.0
2009-11-04 10:50:00,24.45,24.65,24.44,24.65,40000.0,17.0224,17.1617,17.0155,17.1617,40000.0
2009-11-04 11:00:00,24.64,24.64,24.49,24.49,21600.0,17.1547,17.1547,17.0503,17.0503,21600.0
2009-11-04 11:10:00,24.48,24.48,24.38,24.38,11400.0,17.0433,17.0433,16.9737,16.9737,11400.0
2009-11-04 11:20:00,24.39,24.41,24.35,24.39,6600.0,16.9806,16.9946,16.9528,16.9806,6600.0
2009-11-04 11:30:00,24.36,24.36,24.28,24.3,14400.0,16.9598,16.9598,16.9041,16.918,14400.0
2009-11-04 11:40:00,24.29,24.39,24.25,24.39,50900.0,16.911,16.9806,16.8832,16.9806,50900.0
2009-11-04 11:50:00,24.38,24.4,24.26,24.29,26500.0,16.9737,16.9876,16.8901,16.911,26500.0
2009-11-04 12:00:00,24.29,24.36,24.23,24.32,18600.0,16.911,16.9598,16.8693,16.9319,18600.0
2009-11-04 12:10:00,24.32,24.4,24.27,24.38,38800.0,16.9319,16.9876,16.8971,16.9737,38800.0
2009-11-04 12:20:00,24.37,24.49,24.34,24.49,42200.0,16.9667,17.0503,16.9458,17.0503,42200.0
2009-11-04 12:30:00,24.49,24.54,24.47,24.54,32700.0,17.0503,17.0851,17.0363,17.0851,32700.0
2009-11-04 12:40:00,24.54,24.54,24.41,24.41,34400.0,17.0851,17.0851,16.9946,16.9946,34400.0
2009-11-04 12:50:00,24.4,24.41,24.34,24.4,21000.0,16.9876,16.9946,16.9458,16.9876,21000.0
2009-11-04 13:00:00,24.4,24.42,24.37,24.39,15600.0,16.9876,17.0015,16.9667,16.9806,15600.0
2009-11-04 13:10:00,24.39,24.47,24.38,24.43,17300.0,16.9806,17.0363,16.9737,17.0085,17300.0
2009-11-04 13:20:00,24.44,24.45,24.36,24.4,18300.0,17.0155,17.0224,16.9598,16.9876,18300.0
2009-11-04 13:30:00,24.4,24.45,24.38,24.41,15000.0,16.9876,17.0224,16.9737,16.9946,15000.0
2009-11-04 13:40:00,24.4,24.43,24.36,24.41,17300.0,16.9876,17.0085,16.9598,16.9946,17300.0
2009-11-04 13:50:00,24.41,24.5,24.41,24.48,24900.0,16.9946,17.0572,16.9946,17.0433,24900.0
2009-11-04 14:00:00,24.47,24.5,24.42,24.5,35900.0,17.0363,17.0572,17.0015,17.0572,35900.0
2009-11-04 14:10:00,24.5,24.67,24.4,24.41,43700.0,17.0572,17.1756,16.9876,16.9946,43700.0
2009-11-04 14:20:00,24.43,24.63,24.34,24.38,122900.0,17.0085,17.1477,16.9458,16.9737,122900.0
2009-11-04 14:30:00,24.38,24.59,24.35,24.5,129800.0,16.9737,17.1199,16.9528,17.0572,129800.0
2009-11-04 14:40:00,24.49,24.64,24.44,24.53,70700.0,17.0503,17.1547,17.0155,17.0781,70700.0
2009-11-04 14:50:00,24.52,24.55,24.44,24.51,60300.0,17.0712,17.092,17.0155,17.0642,60300.0
2009-11-04 15:00:00,24.5,24.5,24.39,24.41,64100.0,17.0572,17.0572,16.9806,16.9946,64100.0
2009-11-04 15:10:00,24.41,24.49,24.34,24.44,63800.0,16.9946,17.0503,16.9458,17.0155,63800.0
2009-11-04 15:20:00,24.44,24.49,24.38,24.41,42900.0,17.0155,17.0503,16.9737,16.9946,42900.0
2009-11-04 15:30:00,24.42,24.43,24.32,24.37,189900.0,17.0015,17.0085,16.9319,16.9667,189900.0
2009-11-04 15:40:00,24.37,24.41,24.29,24.32,187100.0,16.9667,16.9946,16.911,16.9319,187100.0
2009-11-04 15:50:00,24.3,24.33,24.13,24.23,299700.0,16.918,16.9389,16.7996,16.8693,299700.0
2009-11-05 09:30:00,24.36,24.36,23.93,24.09,51900.0,16.9598,16.9598,16.6604,16.7718,51900.0
2009-11-05 09:40:00,24.08,24.09,23.74,23.85,51000.0,16.7648,16.7718,16.5281,16.6047,51000.0
2009-11-05 09:50:00,23.86,24.11,23.85,24.1,32300.0,16.6117,16.7857,16.6047,16.7787,32300.0
2009-11-05 10:00:00,24.11,24.38,24.11,24.17,72100.0,16.7857,16.9737,16.7857,16.8275,72100.0
2009-11-05 10:10:00,24.19,24.25,24.13,24.16,24100.0,16.8414,16.8832,16.7996,16.8205,24100.0
2009-11-05 10:20:00,24.16,24.25,24.15,24.24,43100.0,16.8205,16.8832,16.8136,16.8762,43100.0
2009-11-05 10:30:00,24.25,24.48,24.2,24.47,24700.0,16.8832,17.0433,16.8484,17.0363,24700.0
2009-11-05 10:40:00,24.47,24.66,24.43,24.6,25300.0,17.0363,17.1686,17.0085,17.1269,25300.0
2009-11-05 10:50:00,24.59,24.62,24.54,24.59,16600.0,17.1199,17.1408,17.0851,17.1199,16600.0
2009-11-05 11:00:00,24.59,24.61,24.48,24.51,19400.0,17.1199,17.1338,17.0433,17.0642,19400.0
2009-11-05 11:10:00,24.52,24.58,24.48,24.52,68600.0,17.0712,17.1129,17.0433,17.0712,68600.0
2009-11-05 11:20:00,24.52,24.58,24.48,24.53,27300.0,17.0712,17.1129,17.0433,17.0781,27300.0
2009-11-05 11:30:00,24.53,24.53,24.47,24.47,25100.0,17.0781,17.0781,17.0363,17.0363,25100.0
2009-11-05 11:40:00,24.48,24.5,24.37,24.4,60100.0,17.0433,17.0572,16.9667,16.9876,60100.0
2009-11-05 11:50:00,24.41,24.49,24.37,24.48,31200.0,16.9946,17.0503,16.9667,17.0433,31200.0
2009-11-05 12:00:00,24.48,24.49,24.42,24.45,41300.0,17.0433,17.0503,17.0015,17.0224,41300.0
2009-11-05 12:10:00,24.45,24.47,24.38,24.41,23100.0,17.0224,17.0363,16.9737,16.9946,23100.0
2009-11-05 12:20:00,24.42,24.43,24.31,24.34,39700.0,17.0015,17.0085,16.9249,16.9458,39700.0
2009-11-05 12:30:00,24.33,24.48,24.33,24.48,41200.0,16.9389,17.0433,16.9389,17.0433,41200.0
2009-11-05 12:40:00,24.47,24.59,24.45,24.59,18400.0,17.0363,17.1199,17.0224,17.1199,18400.0
2009-11-05 12:50:00,24.59,24.6,24.5,24.6,24600.0,17.1199,17.1269,17.0572,17.1269,24600.0
2009-11-05 13:00:00,24.61,24.63,24.55,24.59,45500.0,17.1338,17.1477,17.092,17.1199,45500.0
2009-11-05 13:10:00,24.56,24.65,24.54,24.62,35300.0,17.099,17.1617,17.0851,17.1408,35300.0
2009-11-05 13:20:00,24.62,24.63,24.56,24.57,13100.0,17.1408,17.1477,17.099,17.106,13100.0
2009-11-05 13:30:00,24.56,24.6,24.52,24.56,22600.0,17.099,17.1269,17.0712,17.099,22600.0
2009-11-05 13:40:00,24.56,24.62,24.55,24.6,15200.0,17.099,17.1408,17.092,17.1269,15200.0
2009-11-05 13:50:00,24.59,24.59,24.47,24.47,30400.0,17.1199,17.1199,17.0363,17.0363,30400.0
2009-11-05 14:00:00,24.47,24.51,24.43,24.46,17300.0,17.0363,17.0642,17.0085,17.0294,17300.0
2009-11-05 14:10:00,24.46,24.52,24.46,24.47,14200.0,17.0294,17.0712,17.0294,17.0363,14200.0
2009-11-05 14:20:00,24.47,24.55,24.47,24.51,28000.0,17.0363,17.092,17.0363,17.0642,28000.0
2009-11-05 14:30:00,24.52,24.57,24.51,24.51,19300.0,17.0712,17.106,17.0642,17.0642,19300.0
2009-11-05 14:40:00,24.51,24.58,24.5,24.58,18300.0,17.0642,17.1129,17.0572,17.1129,18300.0
2009-11-05 14:50:00,24.58,24.62,24.54,24.57,30400.0,17.1129,17.1408,17.0851,17.106,30400.0
2009-11-05 15:00:00,24.57,24.58,24.49,24.53,34300.0,17.106,17.1129,17.0503,17.0781,34300.0
2009-11-05 15:10:00,24.53,24.54,24.49,24.53,21600.0,17.0781,17.0851,17.0503,17.0781,21600.0
2009-11-05 15:20:00,24.52,24.52,24.46,24.47,40900.0,17.0712,17.0712,17.0294,17.0363,40900.0
2009-11-05 15:30:00,24.47,24.49,24.42,24.44,76900.0,17.0363,17.0503,17.0015,17.0155,76900.0
2009-11-05 15:40:00,24.44,24.48,24.4,24.48,136100.0,17.0155,17.0433,16.9876,17.0433,136100.0
2009-11-05 15:50:00,24.48,24.61,24.48,24.58,150000.0,17.0433,17.1338,17.0433,17.1129,150000.0
2009-11-06 09:30:00,24.4,24.79,24.37,24.7,23600.0,16.9876,17.2591,16.9667,17.1965,23600.0
2009-11-06 09:40:00,24.73,24.89,24.71,24.77,32300.0,17.2174,17.3288,17.2034,17.2452,32300.0
2009-11-06 09:50:00,24.74,24.85,24.6,24.68,41300.0,17.2243,17.3009,17.1269,17.1825,41300.0
2009-11-06 10:00:00,24.7,24.76,24.57,24.65,41300.0,17.1965,17.2382,17.106,17.1617,41300.0
2009-11-06 10:10:00,24.66,24.71,24.61,24.63,18500.0,17.1686,17.2034,17.1338,17.1477,18500.0
2009-11-06 10:20:00,24.61,24.63,24.39,24.41,29700.0,17.1338,17.1477,16.9806,16.9946,29700.0
2009-11-06 10:30:00,24.41,24.48,24.31,24.36,47600.0,16.9946,17.0433,16.9249,16.9598,47600.0
2009-11-06 10:40:00,24.38,24.39,24.21,24.36,64500.0,16.9737,16.9806,16.8553,16.9598,64500.0
2009-11-06 10:50:00,24.37,24.58,24.36,24.58,46800.0,16.9667,17.1129,16.9598,17.1129,46800.0
2009-11-06 11:00:00,24.57,24.71,24.52,24.71,21400.0,17.106,17.2034,17.0712,17.2034,21400.0
2009-11-06 11:10:00,24.71,24.72,24.61,24.71,44700.0,17.2034,17.2104,17.1338,17.2034,44700.0
2009-11-06 11:20:00,24.69,24.72,24.62,24.69,31000.0,17.1895,17.2104,17.1408,17.1895,31000.0
2009-11-06 11:30:00,24.68,24.76,24.67,24.73,18600.0,17.1825,17.2382,17.1756,17.2174,18600.0
2009-11-06 11:40:00,24.73,24.81,24.69,24.7,9500.0,17.2174,17.2731,17.1895,17.1965,9500.0
2009-11-06 11:50:00,24.71,24.77,24.67,24.67,17400.0,17.2034,17.2452,17.1756,17.1756,17400.0
2009-11-06 12:00:00,24.69,24.73,24.64,24.68,11200.0,17.1895,17.2174,17.1547,17.1825,11200.0
2009-11-06 12:10:00,24.68,24.78,24.67,24.67,16000.0,17.1825,17.2522,17.1756,17.1756,16000.0
2009-11-06 12:20:00,24.66,24.73,24.65,24.66,11000.0,17.1686,17.2174,17.1617,17.1686,11000.0
2009-11-06 12:30:00,24.64,24.68,24.58,24.64,23600.0,17.1547,17.1825,17.1129,17.1547,23600.0
2009-11-06 12:40:00,24.65,24.65,24.54,24.55,50500.0,17.1617,17.1617,17.0851,17.092,50500.0
2009-11-06 12:50:00,24.55,24.68,24.55,24.65,23800.0,17.092,17.1825,17.092,17.1617,23800.0
2009-11-06 13:00:00,24.65,24.66,24.57,24.66,14600.0,17.1617,17.1686,17.106,17.1686,14600.0
2009-11-06 13:10:00,24.65,24.81,24.62,24.81,17500.0,17.1617,17.2731,17.1408,17.2731,17500.0
2009-11-06 13:20:00,24.82,24.84,24.76,24.82,27800.0,17.28,17.2939,17.2382,17.28,27800.0
2009-11-06 13:30:00,24.82,24.86,24.77,24.77,25500.0,17.28,17.3079,17.2452,17.2452,25500.0
2009-11-06 13:40:00,24.75,24.85,24.74,24.76,20200.0,17.2313,17.3009,17.2243,17.2382,20200.0
2009-11-06 13:50:00,24.79,24.81,24.74,24.78,15800.0,17.2591,17.2731,17.2243,17.2522,15800.0
2009-11-06 14:00:00,24.78,24.78,24.69,24.75,20800.0,17.2522,17.2522,17.1895,17.2313,20800.0
2009-11-06 14:10:00,24.74,24.78,24.73,24.74,7800.0,17.2243,17.2522,17.2174,17.2243,7800.0
2009-11-06 14:20:00,24.75,24.78,24.72,24.72,16000.0,17.2313,17.2522,17.2104,17.2104,16000.0
2009-11-06 14:30:00,24.73,24.75,24.69,24.74,11800.0,17.2174,17.2313,17.1895,17.2243,11800.0
2009-11-06 14:40:00,24.73,24.76,24.64,24.67,16300.0,17.2174,17.2382,17.1547,17.1756,16300.0
2009-11-06 14:50:00,24.67,24.71,24.6,24.64,20400.0,17.1756,17.2034,17.1269,17.1547,20400.0
2009-11-06 15:00:00,24.64,24.7,24.56,24.67,42500.0,17.1547,17.1965,17.099,17.1756,42500.0
2009-11-06 15:10:00,24.67,24.68,24.61,24.63,54400.0,17.1756,17.1825,17.1338,17.1477,54400.0
2009-11-06 15:20:00,24.63,24.69,24.56,24.63,49400.0,17.1477,17.1895,17.099,17.1477,49400.0
2009-11-06 15:30:00,24.63,24.63,24.57,24.6,68600.0,17.1477,17.1477,17.106,17.1269,68600.0
2009-11-06 15:40:00,24.6,24.6,24.6,24.6,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2009-11-06 15:50:00,24.6,24.6,24.6,24.6,0.0,17.1269,17.1269,17.1269,17.1269,0.0
2009-11-09 09:30:00,24.95,24.99,24.69,24.82,21500.0,17.3705,17.3984,17.1895,17.28,21500.0
2009-11-09 09:40:00,24.84,24.99,24.8,24.85,55800.0,17.2939,17.3984,17.2661,17.3009,55800.0
2009-11-09 09:50:00,24.83,24.88,24.66,24.83,66000.0,17.287,17.3218,17.1686,17.287,66000.0
2009-11-09 10:00:00,24.82,24.95,24.82,24.9,73900.0,17.28,17.3705,17.28,17.3357,73900.0
2009-11-09 10:10:00,24.92,24.96,24.87,24.87,49400.0,17.3496,17.3775,17.3148,17.3148,49400.0
2009-11-09 10:20:00,24.87,24.89,24.8,24.85,49800.0,17.3148,17.3288,17.2661,17.3009,49800.0
2009-11-09 10:30:00,24.84,24.85,24.74,24.75,34500.0,17.2939,17.3009,17.2243,17.2313,34500.0
2009-11-09 10:40:00,24.75,24.85,24.75,24.81,30900.0,17.2313,17.3009,17.2313,17.2731,30900.0
2009-11-09 10:50:00,24.81,24.84,24.74,24.74,35900.0,17.2731,17.2939,17.2243,17.2243,35900.0
2009-11-09 11:00:00,24.76,24.78,24.67,24.75,31300.0,17.2382,17.2522,17.1756,17.2313,31300.0
2009-11-09 11:10:00,24.75,24.85,24.75,24.8,58400.0,17.2313,17.3009,17.2313,17.2661,58400.0
2009-11-09 11:20:00,24.8,24.83,24.69,24.74,39700.0,17.2661,17.287,17.1895,17.2243,39700.0
2009-11-09 11:30:00,24.75,24.75,24.65,24.74,38300.0,17.2313,17.2313,17.1617,17.2243,38300.0
2009-11-09 11:40:00,24.73,24.85,24.73,24.84,24400.0,17.2174,17.3009,17.2174,17.2939,24400.0
2009-11-09 11:50:00,24.85,24.86,24.83,24.85,17700.0,17.3009,17.3079,17.287,17.3009,17700.0
2009-11-09 12:00:00,24.84,24.85,24.8,24.8,27000.0,17.2939,17.3009,17.2661,17.2661,27000.0
2009-11-09 12:10:00,24.8,24.86,24.78,24.84,42400.0,17.2661,17.3079,17.2522,17.2939,42400.0
2009-11-09 12:20:00,24.84,24.87,24.81,24.81,36300.0,17.2939,17.3148,17.2731,17.2731,36300.0
2009-11-09 12:30:00,24.81,24.86,24.81,24.86,13100.0,17.2731,17.3079,17.2731,17.3079,13100.0
2009-11-09 12:40:00,24.85,24.88,24.83,24.86,31600.0,17.3009,17.3218,17.287,17.3079,31600.0
2009-11-09 12:50:00,24.87,24.87,24.81,24.85,52100.0,17.3148,17.3148,17.2731,17.3009,52100.0
2009-11-09 13:00:00,24.84,24.91,24.84,24.87,27600.0,17.2939,17.3427,17.2939,17.3148,27600.0
2009-11-09 13:10:00,24.87,24.92,24.87,24.9,44700.0,17.3148,17.3496,17.3148,17.3357,44700.0
2009-11-09 13:20:00,24.9,24.94,24.86,24.93,35400.0,17.3357,17.3636,17.3079,17.3566,35400.0
2009-11-09 13:30:00,24.93,24.99,24.91,24.99,22800.0,17.3566,17.3984,17.3427,17.3984,22800.0
2009-11-09 13:40:00,24.98,25.0,24.95,24.95,50200.0,17.3914,17.4053,17.3705,17.3705,50200.0
2009-11-09 13:50:00,24.95,24.97,24.91,24.96,22700.0,17.3705,17.3845,17.3427,17.3775,22700.0
2009-11-09 14:00:00,24.96,24.98,24.9,24.93,31000.0,17.3775,17.3914,17.3357,17.3566,31000.0
2009-11-09 14:10:00,24.92,24.94,24.9,24.92,16900.0,17.3496,17.3636,17.3357,17.3496,16900.0
2009-11-09 14:20:00,24.9,24.92,24.88,24.92,29300.0,17.3357,17.3496,17.3218,17.3496,29300.0
2009-11-09 14:30:00,24.92,24.95,24.9,24.91,22900.0,17.3496,17.3705,17.3357,17.3427,22900.0
2009-11-09 14:40:00,24.92,24.98,24.9,24.93,32900.0,17.3496,17.3914,17.3357,17.3566,32900.0
2009-11-09 14:50:00,24.93,24.98,24.91,24.95,49100.0,17.3566,17.3914,17.3427,17.3705,49100.0
2009-11-09 15:00:00,24.94,24.97,24.93,24.95,11600.0,17.3636,17.3845,17.3566,17.3705,11600.0
2009-11-09 15:10:00,24.95,24.98,24.94,24.98,33300.0,17.3705,17.3914,17.3636,17.3914,33300.0
2009-11-09 15:20:00,24.98,24.98,24.91,24.94,48600.0,17.3914,17.3914,17.3427,17.3636,48600.0
2009-11-09 15:30:00,24.93,24.97,24.92,24.94,52800.0,17.3566,17.3845,17.3496,17.3636,52800.0
2009-11-09 15:40:00,24.94,24.98,24.94,24.97,59500.0,17.3636,17.3914,17.3636,17.3845,59500.0
2009-11-09 15:50:00,24.97,24.99,24.96,24.98,108100.0,17.3845,17.3984,17.3775,17.3914,108100.0
2009-11-10 09:30:00,24.83,24.99,24.83,24.92,37800.0,17.287,17.3984,17.287,17.3496,37800.0
2009-11-10 09:40:00,24.93,25.02,24.87,24.99,59700.0,17.3566,17.4193,17.3148,17.3984,59700.0
2009-11-10 09:50:00,24.99,25.0,24.87,24.92,52600.0,17.3984,17.4053,17.3148,17.3496,52600.0
2009-11-10 10:00:00,24.92,24.97,24.87,24.95,53000.0,17.3496,17.3845,17.3148,17.3705,53000.0
2009-11-10 10:10:00,24.93,24.97,24.89,24.92,38900.0,17.3566,17.3845,17.3288,17.3496,38900.0
2009-11-10 10:20:00,24.93,24.95,24.9,24.95,53200.0,17.3566,17.3705,17.3357,17.3705,53200.0
2009-11-10 10:30:00,24.95,24.95,24.85,24.85,43600.0,17.3705,17.3705,17.3009,17.3009,43600.0
2009-11-10 10:40:00,24.85,24.87,24.67,24.67,70400.0,17.3009,17.3148,17.1756,17.1756,70400.0
2009-11-10 10:50:00,24.67,24.68,24.52,24.55,72400.0,17.1756,17.1825,17.0712,17.092,72400.0
2009-11-10 11:00:00,24.56,24.6,24.48,24.53,55700.0,17.099,17.1269,17.0433,17.0781,55700.0
2009-11-10 11:10:00,24.52,24.58,24.48,24.54,33600.0,17.0712,17.1129,17.0433,17.0851,33600.0
2009-11-10 11:20:00,24.54,24.63,24.54,24.63,27100.0,17.0851,17.1477,17.0851,17.1477,27100.0
2009-11-10 11:30:00,24.62,24.67,24.55,24.65,30700.0,17.1408,17.1756,17.092,17.1617,30700.0
2009-11-10 11:40:00,24.65,24.72,24.63,24.71,9600.0,17.1617,17.2104,17.1477,17.2034,9600.0
2009-11-10 11:50:00,24.71,24.71,24.66,24.68,11100.0,17.2034,17.2034,17.1686,17.1825,11100.0
2009-11-10 12:00:00,24.68,24.7,24.64,24.68,21900.0,17.1825,17.1965,17.1547,17.1825,21900.0
2009-11-10 12:10:00,24.68,24.71,24.63,24.63,15000.0,17.1825,17.2034,17.1477,17.1477,15000.0
2009-11-10 12:20:00,24.64,24.65,24.54,24.54,19800.0,17.1547,17.1617,17.0851,17.0851,19800.0
2009-11-10 12:30:00,24.53,24.61,24.52,24.6,21300.0,17.0781,17.1338,17.0712,17.1269,21300.0
2009-11-10 12:40:00,24.6,24.66,24.59,24.61,31900.0,17.1269,17.1686,17.1199,17.1338,31900.0
2009-11-10 12:50:00,24.62,24.69,24.59,24.64,24600.0,17.1408,17.1895,17.1199,17.1547,24600.0
2009-11-10 13:00:00,24.64,24.64,24.58,24.62,31700.0,17.1547,17.1547,17.1129,17.1408,31700.0
2009-11-10 13:10:00,24.62,24.65,24.55,24.65,29900.0,17.1408,17.1617,17.092,17.1617,29900.0
2009-11-10 13:20:00,24.64,24.64,24.52,24.55,29500.0,17.1547,17.1547,17.0712,17.092,29500.0
2009-11-10 13:30:00,24.55,24.61,24.55,24.55,20400.0,17.092,17.1338,17.092,17.092,20400.0
2009-11-10 13:40:00,24.55,24.59,24.55,24.55,36700.0,17.092,17.1199,17.092,17.092,36700.0
2009-11-10 13:50:00,24.56,24.64,24.56,24.62,35600.0,17.099,17.1547,17.099,17.1408,35600.0
2009-11-10 14:00:00,24.62,24.71,24.59,24.71,38100.0,17.1408,17.2034,17.1199,17.2034,38100.0
2009-11-10 14:10:00,24.7,24.7,24.62,24.62,18400.0,17.1965,17.1965,17.1408,17.1408,18400.0
2009-11-10 14:20:00,24.62,24.73,24.61,24.69,11300.0,17.1408,17.2174,17.1338,17.1895,11300.0
2009-11-10 14:30:00,24.69,24.78,24.68,24.77,13500.0,17.1895,17.2522,17.1825,17.2452,13500.0
2009-11-10 14:40:00,24.78,24.8,24.74,24.8,12200.0,17.2522,17.2661,17.2243,17.2661,12200.0
2009-11-10 14:50:00,24.8,24.84,24.77,24.78,16700.0,17.2661,17.2939,17.2452,17.2522,16700.0
2009-11-10 15:00:00,24.79,24.83,24.75,24.82,15100.0,17.2591,17.287,17.2313,17.28,15100.0
2009-11-10 15:10:00,24.83,24.92,24.75,24.92,106800.0,17.287,17.3496,17.2313,17.3496,106800.0
2009-11-10 15:20:00,24.91,24.94,24.86,24.92,34800.0,17.3427,17.3636,17.3079,17.3496,34800.0
2009-11-10 15:30:00,24.91,24.94,24.88,24.91,34300.0,17.3427,17.3636,17.3218,17.3427,34300.0
2009-11-10 15:40:00,24.91,24.92,24.83,24.91,45200.0,17.3427,17.3496,17.287,17.3427,45200.0
2009-11-10 15:50:00,24.91,24.92,24.83,24.87,82500.0,17.3427,17.3496,17.287,17.3148,82500.0
2009-11-11 09:30:00,25.1,25.21,24.89,25.12,181700.0,17.475,17.5515,17.3288,17.4889,181700.0
2009-11-11 09:40:00,25.12,25.16,24.96,25.01,80700.0,17.4889,17.5167,17.3775,17.4123,80700.0
2009-11-11 09:50:00,25.01,25.1,25.01,25.06,65800.0,17.4123,17.475,17.4123,17.4471,65800.0
2009-11-11 10:00:00,25.06,25.12,25.04,25.11,78300.0,17.4471,17.4889,17.4332,17.4819,78300.0
2009-11-11 10:10:00,25.11,25.39,25.11,25.32,116200.0,17.4819,17.6769,17.4819,17.6281,116200.0
2009-11-11 10:20:00,25.31,25.43,25.3,25.41,60000.0,17.6212,17.7047,17.6142,17.6908,60000.0
2009-11-11 10:30:00,25.41,25.41,25.3,25.33,54200.0,17.6908,17.6908,17.6142,17.6351,54200.0
2009-11-11 10:40:00,25.34,25.35,25.14,25.16,59100.0,17.642,17.649,17.5028,17.5167,59100.0
2009-11-11 10:50:00,25.16,25.16,25.0,25.03,52300.0,17.5167,17.5167,17.4053,17.4262,52300.0
2009-11-11 11:00:00,25.02,25.08,24.96,24.96,20800.0,17.4193,17.461,17.3775,17.3775,20800.0
2009-11-11 11:10:00,24.96,25.06,24.96,25.05,26400.0,17.3775,17.4471,17.3775,17.4401,26400.0
2009-11-11 11:20:00,25.05,25.05,24.93,25.01,27000.0,17.4401,17.4401,17.3566,17.4123,27000.0
2009-11-11 11:30:00,24.99,25.14,24.98,25.14,147000.0,17.3984,17.5028,17.3914,17.5028,147000.0
2009-11-11 11:40:00,25.14,25.14,24.85,24.87,71200.0,17.5028,17.5028,17.3009,17.3148,71200.0
2009-11-11 11:50:00,24.87,24.87,24.68,24.75,63400.0,17.3148,17.3148,17.1825,17.2313,63400.0
2009-11-11 12:00:00,24.75,24.78,24.7,24.78,25600.0,17.2313,17.2522,17.1965,17.2522,25600.0
2009-11-11 12:10:00,24.76,24.82,24.76,24.79,38900.0,17.2382,17.28,17.2382,17.2591,38900.0
2009-11-11 12:20:00,24.78,24.84,24.77,24.84,13800.0,17.2522,17.2939,17.2452,17.2939,13800.0
2009-11-11 12:30:00,24.84,24.89,24.82,24.83,55900.0,17.2939,17.3288,17.28,17.287,55900.0
2009-11-11 12:40:00,24.84,24.86,24.78,24.8,32500.0,17.2939,17.3079,17.2522,17.2661,32500.0
2009-11-11 12:50:00,24.8,24.82,24.76,24.82,20200.0,17.2661,17.28,17.2382,17.28,20200.0
2009-11-11 13:00:00,24.82,24.85,24.8,24.83,18000.0,17.28,17.3009,17.2661,17.287,18000.0
2009-11-11 13:10:00,24.83,24.84,24.78,24.8,21600.0,17.287,17.2939,17.2522,17.2661,21600.0
2009-11-11 13:20:00,24.81,24.82,24.76,24.79,24300.0,17.2731,17.28,17.2382,17.2591,24300.0
2009-11-11 13:30:00,24.8,24.82,24.75,24.78,26000.0,17.2661,17.28,17.2313,17.2522,26000.0
2009-11-11 13:40:00,24.78,24.79,24.71,24.76,36500.0,17.2522,17.2591,17.2034,17.2382,36500.0
2009-11-11 13:50:00,24.75,24.78,24.7,24.74,14700.0,17.2313,17.2522,17.1965,17.2243,14700.0
2009-11-11 14:00:00,24.75,24.84,24.74,24.81,52800.0,17.2313,17.2939,17.2243,17.2731,52800.0
2009-11-11 14:10:00,24.81,24.82,24.73,24.77,113500.0,17.2731,17.28,17.2174,17.2452,113500.0
2009-11-11 14:20:00,24.77,24.77,24.72,24.72,29500.0,17.2452,17.2452,17.2104,17.2104,29500.0
2009-11-11 14:30:00,24.73,24.78,24.68,24.71,45200.0,17.2174,17.2522,17.1825,17.2034,45200.0
2009-11-11 14:40:00,24.71,24.73,24.68,24.7,16400.0,17.2034,17.2174,17.1825,17.1965,16400.0
2009-11-11 14:50:00,24.7,24.74,24.68,24.69,28600.0,17.1965,17.2243,17.1825,17.1895,28600.0
2009-11-11 15:00:00,24.69,24.75,24.67,24.68,48900.0,17.1895,17.2313,17.1756,17.1825,48900.0
2009-11-11 15:10:00,24.68,24.68,24.61,24.67,48000.0,17.1825,17.1825,17.1338,17.1756,48000.0
2009-11-11 15:20:00,24.67,24.76,24.66,24.75,33700.0,17.1756,17.2382,17.1686,17.2313,33700.0
2009-11-11 15:30:00,24.75,24.76,24.71,24.74,45100.0,17.2313,17.2382,17.2034,17.2243,45100.0
2009-11-11 15:40:00,24.74,24.75,24.68,24.74,62100.0,17.2243,17.2313,17.1825,17.2243,62100.0
2009-11-11 15:50:00,24.73,24.75,24.71,24.75,121500.0,17.2174,17.2313,17.2034,17.2313,121500.0
2009-11-12 09:30:00,24.64,24.99,24.64,24.73,32500.0,17.1547,17.3984,17.1547,17.2174,32500.0
2009-11-12 09:40:00,24.7,24.83,24.58,24.83,73200.0,17.1965,17.287,17.1129,17.287,73200.0
2009-11-12 09:50:00,24.81,24.97,24.79,24.89,33200.0,17.2731,17.3845,17.2591,17.3288,33200.0
2009-11-12 10:00:00,24.94,24.97,24.82,24.88,32700.0,17.3636,17.3845,17.28,17.3218,32700.0
2009-11-12 10:10:00,24.89,24.91,24.7,24.73,36600.0,17.3288,17.3427,17.1965,17.2174,36600.0
2009-11-12 10:20:00,24.72,24.81,24.71,24.76,43400.0,17.2104,17.2731,17.2034,17.2382,43400.0
2009-11-12 10:30:00,24.75,24.77,24.68,24.68,27000.0,17.2313,17.2452,17.1825,17.1825,27000.0
2009-11-12 10:40:00,24.68,24.77,24.66,24.69,28400.0,17.1825,17.2452,17.1686,17.1895,28400.0
2009-11-12 10:50:00,24.68,24.74,24.58,24.63,39600.0,17.1825,17.2243,17.1129,17.1477,39600.0
2009-11-12 11:00:00,24.62,24.63,24.31,24.33,80000.0,17.1408,17.1477,16.9249,16.9389,80000.0
2009-11-12 11:10:00,24.33,24.36,24.2,24.33,52200.0,16.9389,16.9598,16.8484,16.9389,52200.0
2009-11-12 11:20:00,24.32,24.32,24.23,24.31,21200.0,16.9319,16.9319,16.8693,16.9249,21200.0
2009-11-12 11:30:00,24.3,24.35,24.16,24.32,64300.0,16.918,16.9528,16.8205,16.9319,64300.0
2009-11-12 11:40:00,24.32,24.41,24.29,24.36,56900.0,16.9319,16.9946,16.911,16.9598,56900.0
2009-11-12 11:50:00,24.35,24.38,24.24,24.27,54200.0,16.9528,16.9737,16.8762,16.8971,54200.0
2009-11-12 12:00:00,24.27,24.34,24.27,24.3,13000.0,16.8971,16.9458,16.8971,16.918,13000.0
2009-11-12 12:10:00,24.29,24.31,24.25,24.27,21100.0,16.911,16.9249,16.8832,16.8971,21100.0
2009-11-12 12:20:00,24.27,24.28,24.19,24.23,29500.0,16.8971,16.9041,16.8414,16.8693,29500.0
2009-11-12 12:30:00,24.2,24.26,24.14,24.24,40100.0,16.8484,16.8901,16.8066,16.8762,40100.0
2009-11-12 12:40:00,24.24,24.25,24.17,24.19,33200.0,16.8762,16.8832,16.8275,16.8414,33200.0
2009-11-12 12:50:00,24.19,24.24,24.16,24.18,68900.0,16.8414,16.8762,16.8205,16.8344,68900.0
2009-11-12 13:00:00,24.18,24.2,24.06,24.11,30700.0,16.8344,16.8484,16.7509,16.7857,30700.0
2009-11-12 13:10:00,24.11,24.15,24.08,24.09,55000.0,16.7857,16.8136,16.7648,16.7718,55000.0
2009-11-12 13:20:00,24.09,24.1,24.04,24.06,49500.0,16.7718,16.7787,16.737,16.7509,49500.0
2009-11-12 13:30:00,24.05,24.06,24.02,24.03,40100.0,16.7439,16.7509,16.723,16.73,40100.0
2009-11-12 13:40:00,24.02,24.15,24.0,24.12,65800.0,16.723,16.8136,16.7091,16.7927,65800.0
2009-11-12 13:50:00,24.12,24.17,24.12,24.16,24100.0,16.7927,16.8275,16.7927,16.8205,24100.0
2009-11-12 14:00:00,24.17,24.23,24.13,24.21,57600.0,16.8275,16.8693,16.7996,16.8553,57600.0
2009-11-12 14:10:00,24.21,24.29,24.21,24.24,21300.0,16.8553,16.911,16.8553,16.8762,21300.0
2009-11-12 14:20:00,24.23,24.27,24.19,24.24,44100.0,16.8693,16.8971,16.8414,16.8762,44100.0
2009-11-12 14:30:00,24.24,24.26,24.22,24.22,25100.0,16.8762,16.8901,16.8623,16.8623,25100.0
2009-11-12 14:40:00,24.22,24.25,24.14,24.15,26800.0,16.8623,16.8832,16.8066,16.8136,26800.0
2009-11-12 14:50:00,24.14,24.16,24.09,24.11,33100.0,16.8066,16.8205,16.7718,16.7857,33100.0
2009-11-12 15:00:00,24.1,24.18,24.1,24.17,57400.0,16.7787,16.8344,16.7787,16.8275,57400.0
2009-11-12 15:10:00,24.16,24.17,24.11,24.16,48500.0,16.8205,16.8275,16.7857,16.8205,48500.0
2009-11-12 15:20:00,24.16,24.17,24.09,24.1,38900.0,16.8205,16.8275,16.7718,16.7787,38900.0
2009-11-12 15:30:00,24.11,24.16,24.04,24.07,50600.0,16.7857,16.8205,16.737,16.7579,50600.0
2009-11-12 15:40:00,24.06,24.1,24.04,24.06,51700.0,16.7509,16.7787,16.737,16.7509,51700.0
2009-11-12 15:50:00,24.06,24.1,24.03,24.07,101600.0,16.7509,16.7787,16.73,16.7579,101600.0
2009-11-13 09:30:00,24.25,24.3,23.88,23.96,45900.0,16.8832,16.918,16.6256,16.6813,45900.0
2009-11-13 09:40:00,23.95,24.04,23.86,24.02,53800.0,16.6743,16.737,16.6117,16.723,53800.0
2009-11-13 09:50:00,24.02,24.07,23.7,23.77,95600.0,16.723,16.7579,16.5003,16.549,95600.0
2009-11-13 10:00:00,23.76,23.98,23.7,23.91,79600.0,16.542,16.6952,16.5003,16.6465,79600.0
2009-11-13 10:10:00,23.91,23.92,23.8,23.9,45000.0,16.6465,16.6534,16.5699,16.6395,45000.0
2009-11-13 10:20:00,23.87,24.06,23.87,23.94,111200.0,16.6186,16.7509,16.6186,16.6674,111200.0
2009-11-13 10:30:00,23.96,24.03,23.86,23.98,36900.0,16.6813,16.73,16.6117,16.6952,36900.0
2009-11-13 10:40:00,23.97,24.07,23.92,23.98,37000.0,16.6882,16.7579,16.6534,16.6952,37000.0
2009-11-13 10:50:00,23.98,24.06,23.95,23.98,39200.0,16.6952,16.7509,16.6743,16.6952,39200.0
2009-11-13 11:00:00,23.98,24.07,23.97,24.07,31500.0,16.6952,16.7579,16.6882,16.7579,31500.0
2009-11-13 11:10:00,24.06,24.07,24.0,24.07,19200.0,16.7509,16.7579,16.7091,16.7579,19200.0
2009-11-13 11:20:00,24.06,24.08,24.03,24.03,39100.0,16.7509,16.7648,16.73,16.73,39100.0
2009-11-13 11:30:00,24.04,24.07,23.99,24.0,32200.0,16.737,16.7579,16.7022,16.7091,32200.0
2009-11-13 11:40:00,23.99,24.02,23.94,23.98,31500.0,16.7022,16.723,16.6674,16.6952,31500.0
2009-11-13 11:50:00,23.99,24.02,23.95,23.96,22700.0,16.7022,16.723,16.6743,16.6813,22700.0
2009-11-13 12:00:00,23.96,24.02,23.95,23.98,22700.0,16.6813,16.723,16.6743,16.6952,22700.0
2009-11-13 12:10:00,23.99,24.08,23.96,24.07,37500.0,16.7022,16.7648,16.6813,16.7579,37500.0
2009-11-13 12:20:00,24.08,24.1,24.01,24.09,37300.0,16.7648,16.7787,16.7161,16.7718,37300.0
2009-11-13 12:30:00,24.09,24.17,24.09,24.16,42400.0,16.7718,16.8275,16.7718,16.8205,42400.0
2009-11-13 12:40:00,24.16,24.18,24.1,24.11,20600.0,16.8205,16.8344,16.7787,16.7857,20600.0
2009-11-13 12:50:00,24.11,24.2,24.11,24.18,16700.0,16.7857,16.8484,16.7857,16.8344,16700.0
2009-11-13 13:00:00,24.18,24.24,24.17,24.2,28600.0,16.8344,16.8762,16.8275,16.8484,28600.0
2009-11-13 13:10:00,24.2,24.21,24.13,24.15,24300.0,16.8484,16.8553,16.7996,16.8136,24300.0
2009-11-13 13:20:00,24.15,24.2,24.14,24.19,27100.0,16.8136,16.8484,16.8066,16.8414,27100.0
2009-11-13 13:30:00,24.2,24.21,24.18,24.19,17500.0,16.8484,16.8553,16.8344,16.8414,17500.0
2009-11-13 13:40:00,24.19,24.2,24.18,24.18,22300.0,16.8414,16.8484,16.8344,16.8344,22300.0
2009-11-13 13:50:00,24.16,24.2,24.12,24.15,28800.0,16.8205,16.8484,16.7927,16.8136,28800.0
2009-11-13 14:00:00,24.15,24.2,24.13,24.16,19100.0,16.8136,16.8484,16.7996,16.8205,19100.0
2009-11-13 14:10:00,24.15,24.16,24.11,24.11,27800.0,16.8136,16.8205,16.7857,16.7857,27800.0
2009-11-13 14:20:00,24.11,24.15,24.1,24.15,19500.0,16.7857,16.8136,16.7787,16.8136,19500.0
2009-11-13 14:30:00,24.14,24.14,24.04,24.06,32300.0,16.8066,16.8066,16.737,16.7509,32300.0
2009-11-13 14:40:00,24.06,24.14,23.99,23.99,42200.0,16.7509,16.8066,16.7022,16.7022,42200.0
2009-11-13 14:50:00,24.0,24.04,23.95,23.96,33900.0,16.7091,16.737,16.6743,16.6813,33900.0
2009-11-13 15:00:00,23.97,24.04,23.94,24.04,35100.0,16.6882,16.737,16.6674,16.737,35100.0
2009-11-13 15:10:00,24.04,24.05,23.96,23.97,62400.0,16.737,16.7439,16.6813,16.6882,62400.0
2009-11-13 15:20:00,23.97,24.02,23.95,24.0,68200.0,16.6882,16.723,16.6743,16.7091,68200.0
2009-11-13 15:30:00,24.0,24.01,23.97,23.97,82500.0,16.7091,16.7161,16.6882,16.6882,82500.0
2009-11-13 15:40:00,23.98,24.0,23.96,23.98,175900.0,16.6952,16.7091,16.6813,16.6952,175900.0
2009-11-13 15:50:00,23.97,23.99,23.94,23.98,159000.0,16.6882,16.7022,16.6674,16.6952,159000.0
2009-11-16 09:30:00,24.27,24.87,24.27,24.85,170800.0,16.8971,17.3148,16.8971,17.3009,170800.0
2009-11-16 09:40:00,24.86,25.23,24.78,25.15,191200.0,17.3079,17.5655,17.2522,17.5098,191200.0
2009-11-16 09:50:00,25.16,25.16,24.91,24.94,93600.0,17.5167,17.5167,17.3427,17.3636,93600.0
2009-11-16 10:00:00,24.96,25.02,24.87,24.91,85400.0,17.3775,17.4193,17.3148,17.3427,85400.0
2009-11-16 10:10:00,24.92,25.07,24.92,24.96,58600.0,17.3496,17.4541,17.3496,17.3775,58600.0
2009-11-16 10:20:00,24.96,25.0,24.91,25.0,31800.0,17.3775,17.4053,17.3427,17.4053,31800.0
2009-11-16 10:30:00,25.0,25.02,24.93,25.02,49400.0,17.4053,17.4193,17.3566,17.4193,49400.0
2009-11-16 10:40:00,25.01,25.11,24.95,24.97,82300.0,17.4123,17.4819,17.3705,17.3845,82300.0
2009-11-16 10:50:00,24.98,25.04,24.97,25.01,22600.0,17.3914,17.4332,17.3845,17.4123,22600.0
2009-11-16 11:00:00,25.0,25.05,24.96,25.04,39800.0,17.4053,17.4401,17.3775,17.4332,39800.0
2009-11-16 11:10:00,25.02,25.05,24.99,25.05,33400.0,17.4193,17.4401,17.3984,17.4401,33400.0
2009-11-16 11:20:00,25.05,25.11,25.02,25.03,32100.0,17.4401,17.4819,17.4193,17.4262,32100.0
2009-11-16 11:30:00,25.04,25.22,25.04,25.18,107100.0,17.4332,17.5585,17.4332,17.5307,107100.0
2009-11-16 11:40:00,25.18,25.27,25.15,25.26,50000.0,17.5307,17.5933,17.5098,17.5864,50000.0
2009-11-16 11:50:00,25.27,25.32,25.22,25.25,35900.0,17.5933,17.6281,17.5585,17.5794,35900.0
2009-11-16 12:00:00,25.26,25.27,25.17,25.18,25400.0,17.5864,17.5933,17.5237,17.5307,25400.0
2009-11-16 12:10:00,25.18,25.2,25.07,25.12,64700.0,17.5307,17.5446,17.4541,17.4889,64700.0
2009-11-16 12:20:00,25.14,25.17,25.07,25.16,34100.0,17.5028,17.5237,17.4541,17.5167,34100.0
2009-11-16 12:30:00,25.17,25.17,25.1,25.13,15400.0,17.5237,17.5237,17.475,17.4958,15400.0
2009-11-16 12:40:00,25.14,25.17,25.11,25.15,28100.0,17.5028,17.5237,17.4819,17.5098,28100.0
2009-11-16 12:50:00,25.17,25.24,25.14,25.2,55800.0,17.5237,17.5724,17.5028,17.5446,55800.0
2009-11-16 13:00:00,25.21,25.3,25.2,25.28,28800.0,17.5515,17.6142,17.5446,17.6003,28800.0
2009-11-16 13:10:00,25.28,25.3,25.24,25.25,27100.0,17.6003,17.6142,17.5724,17.5794,27100.0
2009-11-16 13:20:00,25.24,25.24,25.21,25.21,8900.0,17.5724,17.5724,17.5515,17.5515,8900.0
2009-11-16 13:30:00,25.21,25.3,25.21,25.26,26700.0,17.5515,17.6142,17.5515,17.5864,26700.0
2009-11-16 13:40:00,25.26,25.26,25.23,25.25,13100.0,17.5864,17.5864,17.5655,17.5794,13100.0
2009-11-16 13:50:00,25.24,25.24,25.2,25.2,16000.0,17.5724,17.5724,17.5446,17.5446,16000.0
2009-11-16 14:00:00,25.21,25.23,25.18,25.19,53800.0,17.5515,17.5655,17.5307,17.5376,53800.0
2009-11-16 14:10:00,25.18,25.22,25.18,25.22,20400.0,17.5307,17.5585,17.5307,17.5585,20400.0
2009-11-16 14:20:00,25.22,25.23,25.19,25.2,16600.0,17.5585,17.5655,17.5376,17.5446,16600.0
2009-11-16 14:30:00,25.2,25.23,25.19,25.22,28000.0,17.5446,17.5655,17.5376,17.5585,28000.0
2009-11-16 14:40:00,25.22,25.22,25.16,25.17,65400.0,17.5585,17.5585,17.5167,17.5237,65400.0
2009-11-16 14:50:00,25.17,25.19,25.09,25.18,58400.0,17.5237,17.5376,17.468,17.5307,58400.0
2009-11-16 15:00:00,25.18,25.19,25.14,25.17,31800.0,17.5307,17.5376,17.5028,17.5237,31800.0
2009-11-16 15:10:00,25.15,25.16,25.04,25.06,64800.0,17.5098,17.5167,17.4332,17.4471,64800.0
2009-11-16 15:20:00,25.05,25.09,25.0,25.0,63800.0,17.4401,17.468,17.4053,17.4053,63800.0
2009-11-16 15:30:00,25.0,25.08,24.97,25.07,86800.0,17.4053,17.461,17.3845,17.4541,86800.0
2009-11-16 15:40:00,25.08,25.1,25.0,25.1,63100.0,17.461,17.475,17.4053,17.475,63100.0
2009-11-16 15:50:00,25.09,25.11,25.05,25.1,101900.0,17.468,17.4819,17.4401,17.475,101900.0
2009-11-17 09:30:00,25.06,25.22,24.87,24.92,17900.0,17.4471,17.5585,17.3148,17.3496,17900.0
2009-11-17 09:40:00,24.92,25.17,24.87,25.11,26500.0,17.3496,17.5237,17.3148,17.4819,26500.0
2009-11-17 09:50:00,25.12,25.13,24.9,24.95,39100.0,17.4889,17.4958,17.3357,17.3705,39100.0
2009-11-17 10:00:00,24.94,25.0,24.88,24.98,35200.0,17.3636,17.4053,17.3218,17.3914,35200.0
2009-11-17 10:10:00,24.97,25.01,24.84,24.94,35000.0,17.3845,17.4123,17.2939,17.3636,35000.0
2009-11-17 10:20:00,24.96,25.05,24.94,25.01,14000.0,17.3775,17.4401,17.3636,17.4123,14000.0
2009-11-17 10:30:00,25.01,25.01,24.84,24.84,20000.0,17.4123,17.4123,17.2939,17.2939,20000.0
2009-11-17 10:40:00,24.82,24.84,24.52,24.53,78000.0,17.28,17.2939,17.0712,17.0781,78000.0
2009-11-17 10:50:00,24.52,24.56,24.44,24.48,82600.0,17.0712,17.099,17.0155,17.0433,82600.0
2009-11-17 11:00:00,24.49,24.55,24.42,24.54,31000.0,17.0503,17.092,17.0015,17.0851,31000.0
2009-11-17 11:10:00,24.53,24.54,24.32,24.34,45400.0,17.0781,17.0851,16.9319,16.9458,45400.0
2009-11-17 11:20:00,24.33,24.42,24.29,24.32,42300.0,16.9389,17.0015,16.911,16.9319,42300.0
2009-11-17 11:30:00,24.32,24.42,24.28,24.36,55400.0,16.9319,17.0015,16.9041,16.9598,55400.0
2009-11-17 11:40:00,24.36,24.48,24.35,24.48,19000.0,16.9598,17.0433,16.9528,17.0433,19000.0
2009-11-17 11:50:00,24.48,24.51,24.47,24.51,22800.0,17.0433,17.0642,17.0363,17.0642,22800.0
2009-11-17 12:00:00,24.51,24.57,24.5,24.55,13200.0,17.0642,17.106,17.0572,17.092,13200.0
2009-11-17 12:10:00,24.55,24.58,24.5,24.5,18900.0,17.092,17.1129,17.0572,17.0572,18900.0
2009-11-17 12:20:00,24.5,24.57,24.46,24.49,20300.0,17.0572,17.106,17.0294,17.0503,20300.0
2009-11-17 12:30:00,24.48,24.53,24.46,24.51,10300.0,17.0433,17.0781,17.0294,17.0642,10300.0
2009-11-17 12:40:00,24.51,24.52,24.45,24.49,10500.0,17.0642,17.0712,17.0224,17.0503,10500.0
2009-11-17 12:50:00,24.48,24.48,24.37,24.37,13100.0,17.0433,17.0433,16.9667,16.9667,13100.0
2009-11-17 13:00:00,24.39,24.46,24.34,24.44,14900.0,16.9806,17.0294,16.9458,17.0155,14900.0
2009-11-17 13:10:00,24.45,24.61,24.45,24.61,21900.0,17.0224,17.1338,17.0224,17.1338,21900.0
2009-11-17 13:20:00,24.6,24.62,24.56,24.56,19500.0,17.1269,17.1408,17.099,17.099,19500.0
2009-11-17 13:30:00,24.56,24.58,24.54,24.57,8400.0,17.099,17.1129,17.0851,17.106,8400.0
2009-11-17 13:40:00,24.56,24.66,24.56,24.65,14900.0,17.099,17.1686,17.099,17.1617,14900.0
2009-11-17 13:50:00,24.65,24.7,24.63,24.69,27600.0,17.1617,17.1965,17.1477,17.1895,27600.0
2009-11-17 14:00:00,24.7,24.71,24.63,24.63,24700.0,17.1965,17.2034,17.1477,17.1477,24700.0
2009-11-17 14:10:00,24.64,24.65,24.59,24.65,13000.0,17.1547,17.1617,17.1199,17.1617,13000.0
2009-11-17 14:20:00,24.65,24.67,24.64,24.65,13600.0,17.1617,17.1756,17.1547,17.1617,13600.0
2009-11-17 14:30:00,24.66,24.69,24.65,24.69,10200.0,17.1686,17.1895,17.1617,17.1895,10200.0
2009-11-17 14:40:00,24.69,24.76,24.69,24.73,39400.0,17.1895,17.2382,17.1895,17.2174,39400.0
2009-11-17 14:50:00,24.73,24.76,24.7,24.76,21000.0,17.2174,17.2382,17.1965,17.2382,21000.0
2009-11-17 15:00:00,24.76,24.81,24.73,24.81,40600.0,17.2382,17.2731,17.2174,17.2731,40600.0
2009-11-17 15:10:00,24.81,24.85,24.79,24.84,36000.0,17.2731,17.3009,17.2591,17.2939,36000.0
2009-11-17 15:20:00,24.84,24.93,24.84,24.91,56400.0,17.2939,17.3566,17.2939,17.3427,56400.0
2009-11-17 15:30:00,24.9,24.96,24.82,24.88,54200.0,17.3357,17.3775,17.28,17.3218,54200.0
2009-11-17 15:40:00,24.88,24.92,24.84,24.92,39800.0,17.3218,17.3496,17.2939,17.3496,39800.0
2009-11-17 15:50:00,24.92,24.92,24.85,24.9,42300.0,17.3496,17.3496,17.3009,17.3357,42300.0
2009-11-18 09:30:00,24.95,24.95,24.56,24.78,15500.0,17.3705,17.3705,17.099,17.2522,15500.0
2009-11-18 09:40:00,24.76,24.9,24.7,24.78,18800.0,17.2382,17.3357,17.1965,17.2522,18800.0
2009-11-18 09:50:00,24.78,24.82,24.58,24.69,54000.0,17.2522,17.28,17.1129,17.1895,54000.0
2009-11-18 10:00:00,24.68,24.75,24.66,24.7,25000.0,17.1825,17.2313,17.1686,17.1965,25000.0
2009-11-18 10:10:00,24.7,24.74,24.55,24.7,20900.0,17.1965,17.2243,17.092,17.1965,20900.0
2009-11-18 10:20:00,24.71,24.76,24.68,24.69,12500.0,17.2034,17.2382,17.1825,17.1895,12500.0
2009-11-18 10:30:00,24.69,24.76,24.68,24.75,39600.0,17.1895,17.2382,17.1825,17.2313,39600.0
2009-11-18 10:40:00,24.76,24.85,24.71,24.71,26300.0,17.2382,17.3009,17.2034,17.2034,26300.0
2009-11-18 10:50:00,24.72,24.72,24.64,24.7,19800.0,17.2104,17.2104,17.1547,17.1965,19800.0
2009-11-18 11:00:00,24.69,24.72,24.58,24.63,49800.0,17.1895,17.2104,17.1129,17.1477,49800.0
2009-11-18 11:10:00,24.64,24.66,24.57,24.65,19900.0,17.1547,17.1686,17.106,17.1617,19900.0
2009-11-18 11:20:00,24.64,24.71,24.62,24.71,21200.0,17.1547,17.2034,17.1408,17.2034,21200.0
2009-11-18 11:30:00,24.71,24.73,24.67,24.73,11800.0,17.2034,17.2174,17.1756,17.2174,11800.0
2009-11-18 11:40:00,24.73,24.75,24.7,24.71,27600.0,17.2174,17.2313,17.1965,17.2034,27600.0
2009-11-18 11:50:00,24.71,24.71,24.63,24.68,19000.0,17.2034,17.2034,17.1477,17.1825,19000.0
2009-11-18 12:00:00,24.69,24.71,24.64,24.7,12200.0,17.1895,17.2034,17.1547,17.1965,12200.0
2009-11-18 12:10:00,24.71,24.73,24.67,24.69,14300.0,17.2034,17.2174,17.1756,17.1895,14300.0
2009-11-18 12:20:00,24.69,24.73,24.68,24.73,18600.0,17.1895,17.2174,17.1825,17.2174,18600.0
2009-11-18 12:30:00,24.72,24.76,24.72,24.75,22500.0,17.2104,17.2382,17.2104,17.2313,22500.0
2009-11-18 12:40:00,24.75,24.77,24.72,24.75,24800.0,17.2313,17.2452,17.2104,17.2313,24800.0
2009-11-18 12:50:00,24.75,24.75,24.65,24.7,16100.0,17.2313,17.2313,17.1617,17.1965,16100.0
2009-11-18 13:00:00,24.7,24.77,24.68,24.75,19900.0,17.1965,17.2452,17.1825,17.2313,19900.0
2009-11-18 13:10:00,24.75,24.83,24.73,24.81,24700.0,17.2313,17.287,17.2174,17.2731,24700.0
2009-11-18 13:20:00,24.81,24.86,24.77,24.85,27700.0,17.2731,17.3079,17.2452,17.3009,27700.0
2009-11-18 13:30:00,24.85,24.87,24.8,24.82,34500.0,17.3009,17.3148,17.2661,17.28,34500.0
2009-11-18 13:40:00,24.82,24.84,24.8,24.8,17300.0,17.28,17.2939,17.2661,17.2661,17300.0
2009-11-18 13:50:00,24.8,24.81,24.73,24.74,23700.0,17.2661,17.2731,17.2174,17.2243,23700.0
2009-11-18 14:00:00,24.74,24.75,24.68,24.71,40100.0,17.2243,17.2313,17.1825,17.2034,40100.0
2009-11-18 14:10:00,24.71,24.73,24.68,24.7,38500.0,17.2034,17.2174,17.1825,17.1965,38500.0
2009-11-18 14:20:00,24.68,24.7,24.63,24.66,39200.0,17.1825,17.1965,17.1477,17.1686,39200.0
2009-11-18 14:30:00,24.66,24.67,24.61,24.64,51300.0,17.1686,17.1756,17.1338,17.1547,51300.0
2009-11-18 14:40:00,24.64,24.65,24.57,24.61,50000.0,17.1547,17.1617,17.106,17.1338,50000.0
2009-11-18 14:50:00,24.6,24.63,24.55,24.63,42400.0,17.1269,17.1477,17.092,17.1477,42400.0
2009-11-18 15:00:00,24.63,24.75,24.58,24.74,46000.0,17.1477,17.2313,17.1129,17.2243,46000.0
2009-11-18 15:10:00,24.75,24.86,24.69,24.86,76500.0,17.2313,17.3079,17.1895,17.3079,76500.0
2009-11-18 15:20:00,24.86,24.93,24.83,24.88,98400.0,17.3079,17.3566,17.287,17.3218,98400.0
2009-11-18 15:30:00,24.88,24.97,24.86,24.95,158000.0,17.3218,17.3845,17.3079,17.3705,158000.0
2009-11-18 15:40:00,24.94,24.96,24.8,24.84,135400.0,17.3636,17.3775,17.2661,17.2939,135400.0
2009-11-18 15:50:00,24.84,24.87,24.78,24.82,158600.0,17.2939,17.3148,17.2522,17.28,158600.0
2009-11-19 09:30:00,21.9,22.48,21.82,21.87,1063500.0,15.2471,15.6509,15.1914,15.2262,1063500.0
2009-11-19 09:40:00,21.87,22.44,21.75,22.34,755400.0,15.2262,15.623,15.1426,15.5534,755400.0
2009-11-19 09:50:00,22.35,22.6,22.3,22.47,727700.0,15.5604,15.7344,15.5256,15.6439,727700.0
2009-11-19 10:00:00,22.49,22.8,22.44,22.6,507800.0,15.6578,15.8737,15.623,15.7344,507800.0
2009-11-19 10:10:00,22.59,22.65,22.5,22.56,381700.0,15.7275,15.7692,15.6648,15.7066,381700.0
2009-11-19 10:20:00,22.56,22.73,22.5,22.53,388600.0,15.7066,15.8249,15.6648,15.6857,388600.0
2009-11-19 10:30:00,22.52,22.53,22.3,22.43,434200.0,15.6787,15.6857,15.5256,15.6161,434200.0
2009-11-19 10:40:00,22.42,22.51,22.14,22.15,262600.0,15.6091,15.6718,15.4142,15.4211,262600.0
2009-11-19 10:50:00,22.16,22.22,22.1,22.16,150700.0,15.4281,15.4699,15.3863,15.4281,150700.0
2009-11-19 11:00:00,22.16,22.17,22.06,22.11,325700.0,15.4281,15.4351,15.3585,15.3933,325700.0
2009-11-19 11:10:00,22.11,22.44,22.1,22.26,201500.0,15.3933,15.623,15.3863,15.4977,201500.0
2009-11-19 11:20:00,22.27,22.57,22.25,22.53,199600.0,15.5047,15.7135,15.4907,15.6857,199600.0
2009-11-19 11:30:00,22.51,22.7,22.48,22.64,558500.0,15.6718,15.804,15.6509,15.7623,558500.0
2009-11-19 11:40:00,22.65,22.89,22.63,22.73,362700.0,15.7692,15.9363,15.7553,15.8249,362700.0
2009-11-19 11:50:00,22.72,23.03,22.71,23.01,302200.0,15.818,16.0338,15.811,16.0199,302200.0
2009-11-19 12:00:00,23.01,23.08,22.9,23.0,221100.0,16.0199,16.0686,15.9433,16.0129,221100.0
2009-11-19 12:10:00,23.0,23.06,22.88,22.95,148600.0,16.0129,16.0547,15.9294,15.9781,148600.0
2009-11-19 12:20:00,22.94,22.98,22.85,22.88,136300.0,15.9711,15.999,15.9085,15.9294,136300.0
2009-11-19 12:30:00,22.89,22.95,22.78,22.81,232800.0,15.9363,15.9781,15.8597,15.8806,232800.0
2009-11-19 12:40:00,22.81,22.81,22.66,22.68,126500.0,15.8806,15.8806,15.7762,15.7901,126500.0
2009-11-19 12:50:00,22.68,22.74,22.65,22.68,86200.0,15.7901,15.8319,15.7692,15.7901,86200.0
2009-11-19 13:00:00,22.67,22.67,22.59,22.62,184900.0,15.7832,15.7832,15.7275,15.7483,184900.0
2009-11-19 13:10:00,22.61,22.63,22.5,22.61,74300.0,15.7414,15.7553,15.6648,15.7414,74300.0
2009-11-19 13:20:00,22.63,22.8,22.59,22.68,97800.0,15.7553,15.8737,15.7275,15.7901,97800.0
2009-11-19 13:30:00,22.69,22.76,22.63,22.72,73100.0,15.7971,15.8458,15.7553,15.818,73100.0
2009-11-19 13:40:00,22.7,22.77,22.69,22.75,63800.0,15.804,15.8528,15.7971,15.8389,63800.0
2009-11-19 13:50:00,22.75,22.76,22.71,22.73,85300.0,15.8389,15.8458,15.811,15.8249,85300.0
2009-11-19 14:00:00,22.73,22.82,22.7,22.8,83800.0,15.8249,15.8876,15.804,15.8737,83800.0
2009-11-19 14:10:00,22.81,22.94,22.77,22.87,174400.0,15.8806,15.9711,15.8528,15.9224,174400.0
2009-11-19 14:20:00,22.86,22.92,22.79,22.82,158100.0,15.9154,15.9572,15.8667,15.8876,158100.0
2009-11-19 14:30:00,22.82,22.82,22.71,22.72,205300.0,15.8876,15.8876,15.811,15.818,205300.0
2009-11-19 14:40:00,22.72,22.73,22.58,22.58,153400.0,15.818,15.8249,15.7205,15.7205,153400.0
2009-11-19 14:50:00,22.58,22.66,22.56,22.6,128700.0,15.7205,15.7762,15.7066,15.7344,128700.0
2009-11-19 15:00:00,22.6,22.69,22.56,22.58,116100.0,15.7344,15.7971,15.7066,15.7205,116100.0
2009-11-19 15:10:00,22.58,22.6,22.52,22.53,146000.0,15.7205,15.7344,15.6787,15.6857,146000.0
2009-11-19 15:20:00,22.52,22.56,22.5,22.51,130300.0,15.6787,15.7066,15.6648,15.6718,130300.0
2009-11-19 15:30:00,22.51,22.56,22.5,22.51,160900.0,15.6718,15.7066,15.6648,15.6718,160900.0
2009-11-19 15:40:00,22.5,22.53,22.45,22.48,291900.0,15.6648,15.6857,15.63,15.6509,291900.0
2009-11-19 15:50:00,22.48,22.54,22.45,22.5,439300.0,15.6509,15.6927,15.63,15.6648,439300.0
2009-11-20 09:30:00,22.4,22.75,22.22,22.75,124100.0,15.5952,15.8389,15.4699,15.8389,124100.0
2009-11-20 09:40:00,22.73,22.82,22.12,22.12,165900.0,15.8249,15.8876,15.4002,15.4002,165900.0
2009-11-20 09:50:00,22.11,22.13,21.82,21.85,145400.0,15.3933,15.4072,15.1914,15.2123,145400.0
2009-11-20 10:00:00,21.87,22.16,21.81,22.05,168600.0,15.2262,15.4281,15.1844,15.3515,168600.0
2009-11-20 10:10:00,22.06,22.14,21.94,22.1,90500.0,15.3585,15.4142,15.2749,15.3863,90500.0
2009-11-20 10:20:00,22.1,22.1,21.93,21.96,238700.0,15.3863,15.3863,15.268,15.2888,238700.0
2009-11-20 10:30:00,21.96,21.96,21.83,21.86,77000.0,15.2888,15.2888,15.1983,15.2192,77000.0
2009-11-20 10:40:00,21.85,21.86,21.58,21.66,117800.0,15.2123,15.2192,15.0243,15.08,117800.0
2009-11-20 10:50:00,21.67,21.68,21.6,21.65,50500.0,15.0869,15.0939,15.0382,15.073,50500.0
2009-11-20 11:00:00,21.66,21.93,21.66,21.89,107100.0,15.08,15.268,15.08,15.2401,107100.0
2009-11-20 11:10:00,21.89,21.94,21.78,21.81,44500.0,15.2401,15.2749,15.1635,15.1844,44500.0
2009-11-20 11:20:00,21.81,21.89,21.8,21.89,33500.0,15.1844,15.2401,15.1775,15.2401,33500.0
2009-11-20 11:30:00,21.89,21.94,21.87,21.89,58600.0,15.2401,15.2749,15.2262,15.2401,58600.0
2009-11-20 11:40:00,21.88,21.88,21.76,21.76,84500.0,15.2332,15.2332,15.1496,15.1496,84500.0
2009-11-20 11:50:00,21.75,21.77,21.65,21.65,44600.0,15.1426,15.1566,15.073,15.073,44600.0
2009-11-20 12:00:00,21.65,21.76,21.63,21.76,45900.0,15.073,15.1496,15.0591,15.1496,45900.0
2009-11-20 12:10:00,21.75,21.76,21.69,21.72,40700.0,15.1426,15.1496,15.1009,15.1218,40700.0
2009-11-20 12:20:00,21.71,21.71,21.65,21.66,44200.0,15.1148,15.1148,15.073,15.08,44200.0
2009-11-20 12:30:00,21.66,21.66,21.54,21.56,58900.0,15.08,15.08,14.9964,15.0104,58900.0
2009-11-20 12:40:00,21.56,21.57,21.55,21.56,16700.0,15.0104,15.0173,15.0034,15.0104,16700.0
2009-11-20 12:50:00,21.56,21.56,21.39,21.4,71100.0,15.0104,15.0104,14.892,14.899,71100.0
2009-11-20 13:00:00,21.41,21.44,21.39,21.42,34000.0,14.9059,14.9268,14.892,14.9129,34000.0
2009-11-20 13:10:00,21.41,21.42,21.36,21.37,60500.0,14.9059,14.9129,14.8711,14.8781,60500.0
2009-11-20 13:20:00,21.37,21.39,21.34,21.39,39100.0,14.8781,14.892,14.8572,14.892,39100.0
2009-11-20 13:30:00,21.38,21.51,21.38,21.5,73700.0,14.885,14.9756,14.885,14.9686,73700.0
2009-11-20 13:40:00,21.5,21.57,21.49,21.54,64200.0,14.9686,15.0173,14.9616,14.9964,64200.0
2009-11-20 13:50:00,21.54,21.61,21.5,21.6,71900.0,14.9964,15.0452,14.9686,15.0382,71900.0
2009-11-20 14:00:00,21.59,21.61,21.57,21.61,40800.0,15.0312,15.0452,15.0173,15.0452,40800.0
2009-11-20 14:10:00,21.61,21.64,21.58,21.59,94200.0,15.0452,15.0661,15.0243,15.0312,94200.0
2009-11-20 14:20:00,21.59,21.65,21.58,21.6,82300.0,15.0312,15.073,15.0243,15.0382,82300.0
2009-11-20 14:30:00,21.59,21.68,21.59,21.64,75300.0,15.0312,15.0939,15.0312,15.0661,75300.0
2009-11-20 14:40:00,21.64,21.65,21.58,21.58,64900.0,15.0661,15.073,15.0243,15.0243,64900.0
2009-11-20 14:50:00,21.59,21.59,21.55,21.57,53400.0,15.0312,15.0312,15.0034,15.0173,53400.0
2009-11-20 15:00:00,21.57,21.59,21.56,21.59,45700.0,15.0173,15.0312,15.0104,15.0312,45700.0
2009-11-20 15:10:00,21.59,21.59,21.52,21.52,105400.0,15.0312,15.0312,14.9825,14.9825,105400.0
2009-11-20 15:20:00,21.52,21.66,21.52,21.66,89700.0,14.9825,15.08,14.9825,15.08,89700.0
2009-11-20 15:30:00,21.66,21.72,21.66,21.67,125300.0,15.08,15.1218,15.08,15.0869,125300.0
2009-11-20 15:40:00,21.67,21.71,21.59,21.59,138700.0,15.0869,15.1148,15.0312,15.0312,138700.0
2009-11-20 15:50:00,21.59,21.6,21.53,21.55,208000.0,15.0312,15.0382,14.9895,15.0034,208000.0
2009-11-23 09:30:00,22.02,22.12,21.9,21.9,72500.0,15.3306,15.4002,15.2471,15.2471,72500.0
2009-11-23 09:40:00,21.91,21.99,21.77,21.86,36500.0,15.254,15.3097,15.1566,15.2192,36500.0
2009-11-23 09:50:00,21.86,21.87,21.63,21.87,71200.0,15.2192,15.2262,15.0591,15.2262,71200.0
2009-11-23 10:00:00,21.87,22.03,21.84,21.94,100500.0,15.2262,15.3376,15.2053,15.2749,100500.0
2009-11-23 10:10:00,21.94,21.98,21.89,21.9,65200.0,15.2749,15.3028,15.2401,15.2471,65200.0
2009-11-23 10:20:00,21.9,21.93,21.86,21.93,82600.0,15.2471,15.268,15.2192,15.268,82600.0
2009-11-23 10:30:00,21.93,22.0,21.89,22.0,60900.0,15.268,15.3167,15.2401,15.3167,60900.0
2009-11-23 10:40:00,21.99,22.01,21.94,21.95,72500.0,15.3097,15.3237,15.2749,15.2819,72500.0
2009-11-23 10:50:00,21.94,21.95,21.89,21.94,77700.0,15.2749,15.2819,15.2401,15.2749,77700.0
2009-11-23 11:00:00,21.94,21.95,21.89,21.92,53100.0,15.2749,15.2819,15.2401,15.261,53100.0
2009-11-23 11:10:00,21.92,21.92,21.87,21.88,64900.0,15.261,15.261,15.2262,15.2332,64900.0
2009-11-23 11:20:00,21.87,21.9,21.85,21.86,46600.0,15.2262,15.2471,15.2123,15.2192,46600.0
2009-11-23 11:30:00,21.86,21.89,21.75,21.75,62100.0,15.2192,15.2401,15.1426,15.1426,62100.0
2009-11-23 11:40:00,21.75,21.83,21.74,21.74,84300.0,15.1426,15.1983,15.1357,15.1357,84300.0
2009-11-23 11:50:00,21.75,21.75,21.71,21.71,55300.0,15.1426,15.1426,15.1148,15.1148,55300.0
2009-11-23 12:00:00,21.71,21.72,21.62,21.63,48400.0,15.1148,15.1218,15.0521,15.0591,48400.0
2009-11-23 12:10:00,21.62,21.63,21.57,21.57,59000.0,15.0521,15.0591,15.0173,15.0173,59000.0
2009-11-23 12:20:00,21.57,21.61,21.54,21.57,66500.0,15.0173,15.0452,14.9964,15.0173,66500.0
2009-11-23 12:30:00,21.57,21.6,21.55,21.55,70100.0,15.0173,15.0382,15.0034,15.0034,70100.0
2009-11-23 12:40:00,21.55,21.65,21.49,21.53,70900.0,15.0034,15.073,14.9616,14.9895,70900.0
2009-11-23 12:50:00,21.53,21.56,21.51,21.55,25400.0,14.9895,15.0104,14.9756,15.0034,25400.0
2009-11-23 13:00:00,21.55,21.61,21.55,21.58,43800.0,15.0034,15.0452,15.0034,15.0243,43800.0
2009-11-23 13:10:00,21.58,21.62,21.57,21.62,31500.0,15.0243,15.0521,15.0173,15.0521,31500.0
2009-11-23 13:20:00,21.62,21.62,21.6,21.6,23500.0,15.0521,15.0521,15.0382,15.0382,23500.0
2009-11-23 13:30:00,21.6,21.64,21.59,21.61,38800.0,15.0382,15.0661,15.0312,15.0452,38800.0
2009-11-23 13:40:00,21.61,21.63,21.59,21.6,32400.0,15.0452,15.0591,15.0312,15.0382,32400.0
2009-11-23 13:50:00,21.6,21.61,21.53,21.54,64000.0,15.0382,15.0452,14.9895,14.9964,64000.0
2009-11-23 14:00:00,21.53,21.54,21.46,21.46,36200.0,14.9895,14.9964,14.9407,14.9407,36200.0
2009-11-23 14:10:00,21.46,21.46,21.36,21.36,45500.0,14.9407,14.9407,14.8711,14.8711,45500.0
2009-11-23 14:20:00,21.37,21.43,21.34,21.4,70100.0,14.8781,14.9199,14.8572,14.899,70100.0
2009-11-23 14:30:00,21.41,21.48,21.4,21.47,40100.0,14.9059,14.9547,14.899,14.9477,40100.0
2009-11-23 14:40:00,21.47,21.52,21.46,21.52,32800.0,14.9477,14.9825,14.9407,14.9825,32800.0
2009-11-23 14:50:00,21.52,21.52,21.48,21.51,64500.0,14.9825,14.9825,14.9547,14.9756,64500.0
2009-11-23 15:00:00,21.52,21.57,21.51,21.52,53600.0,14.9825,15.0173,14.9756,14.9825,53600.0
2009-11-23 15:10:00,21.52,21.54,21.5,21.53,28100.0,14.9825,14.9964,14.9686,14.9895,28100.0
2009-11-23 15:20:00,21.54,21.58,21.53,21.58,82000.0,14.9964,15.0243,14.9895,15.0243,82000.0
2009-11-23 15:30:00,21.58,21.59,21.55,21.59,123500.0,15.0243,15.0312,15.0034,15.0312,123500.0
2009-11-23 15:40:00,21.58,21.59,21.51,21.55,61600.0,15.0243,15.0312,14.9756,15.0034,61600.0
2009-11-23 15:50:00,21.56,21.7,21.56,21.69,295800.0,15.0104,15.1078,15.0104,15.1009,295800.0
2009-11-24 09:30:00,21.73,21.73,21.49,21.51,26500.0,15.1287,15.1287,14.9616,14.9756,26500.0
2009-11-24 09:40:00,21.5,21.54,21.42,21.53,78200.0,14.9686,14.9964,14.9129,14.9895,78200.0
2009-11-24 09:50:00,21.53,21.53,21.41,21.44,125400.0,14.9895,14.9895,14.9059,14.9268,125400.0
2009-11-24 10:00:00,21.44,21.62,21.35,21.41,107200.0,14.9268,15.0521,14.8642,14.9059,107200.0
2009-11-24 10:10:00,21.41,21.41,21.23,21.23,64800.0,14.9059,14.9059,14.7806,14.7806,64800.0
2009-11-24 10:20:00,21.24,21.28,21.18,21.26,48700.0,14.7876,14.8154,14.7458,14.8015,48700.0
2009-11-24 10:30:00,21.25,21.26,21.18,21.22,68500.0,14.7945,14.8015,14.7458,14.7736,68500.0
2009-11-24 10:40:00,21.22,21.27,21.19,21.22,96800.0,14.7736,14.8085,14.7528,14.7736,96800.0
2009-11-24 10:50:00,21.22,21.3,21.22,21.27,80100.0,14.7736,14.8293,14.7736,14.8085,80100.0
2009-11-24 11:00:00,21.27,21.3,21.25,21.28,57800.0,14.8085,14.8293,14.7945,14.8154,57800.0
2009-11-24 11:10:00,21.28,21.29,21.2,21.21,44600.0,14.8154,14.8224,14.7597,14.7667,44600.0
2009-11-24 11:20:00,21.2,21.22,21.13,21.18,51000.0,14.7597,14.7736,14.711,14.7458,51000.0
2009-11-24 11:30:00,21.17,21.25,21.15,21.2,81300.0,14.7388,14.7945,14.7249,14.7597,81300.0
2009-11-24 11:40:00,21.2,21.2,21.16,21.2,27800.0,14.7597,14.7597,14.7319,14.7597,27800.0
2009-11-24 11:50:00,21.19,21.19,21.13,21.19,59700.0,14.7528,14.7528,14.711,14.7528,59700.0
2009-11-24 12:00:00,21.19,21.2,21.13,21.13,52200.0,14.7528,14.7597,14.711,14.711,52200.0
2009-11-24 12:10:00,21.14,21.14,21.05,21.07,57200.0,14.718,14.718,14.6553,14.6692,57200.0
2009-11-24 12:20:00,21.07,21.07,20.96,20.97,88500.0,14.6692,14.6692,14.5926,14.5996,88500.0
2009-11-24 12:30:00,20.97,20.98,20.91,20.92,61100.0,14.5996,14.6066,14.5578,14.5648,61100.0
2009-11-24 12:40:00,20.91,20.92,20.78,20.81,93200.0,14.5578,14.5648,14.4673,14.4882,93200.0
2009-11-24 12:50:00,20.81,20.89,20.81,20.87,53700.0,14.4882,14.5439,14.4882,14.53,53700.0
2009-11-24 13:00:00,20.87,20.91,20.79,20.89,134100.0,14.53,14.5578,14.4743,14.5439,134100.0
2009-11-24 13:10:00,20.89,20.99,20.89,20.95,46200.0,14.5439,14.6135,14.5439,14.5857,46200.0
2009-11-24 13:20:00,20.96,20.96,20.92,20.92,34500.0,14.5926,14.5926,14.5648,14.5648,34500.0
2009-11-24 13:30:00,20.92,20.97,20.92,20.95,29700.0,14.5648,14.5996,14.5648,14.5857,29700.0
2009-11-24 13:40:00,20.95,21.02,20.94,20.99,38700.0,14.5857,14.6344,14.5787,14.6135,38700.0
2009-11-24 13:50:00,20.98,20.99,20.93,20.93,32500.0,14.6066,14.6135,14.5717,14.5717,32500.0
2009-11-24 14:00:00,20.94,20.95,20.89,20.91,52000.0,14.5787,14.5857,14.5439,14.5578,52000.0
2009-11-24 14:10:00,20.91,20.95,20.9,20.95,61300.0,14.5578,14.5857,14.5509,14.5857,61300.0
2009-11-24 14:20:00,20.94,21.07,20.94,21.06,92200.0,14.5787,14.6692,14.5787,14.6623,92200.0
2009-11-24 14:30:00,21.07,21.1,21.06,21.09,53900.0,14.6692,14.6901,14.6623,14.6831,53900.0
2009-11-24 14:40:00,21.1,21.13,21.09,21.1,65100.0,14.6901,14.711,14.6831,14.6901,65100.0
2009-11-24 14:50:00,21.09,21.13,21.09,21.1,39500.0,14.6831,14.711,14.6831,14.6901,39500.0
2009-11-24 15:00:00,21.11,21.11,21.07,21.1,57300.0,14.6971,14.6971,14.6692,14.6901,57300.0
2009-11-24 15:10:00,21.08,21.1,21.07,21.08,87200.0,14.6762,14.6901,14.6692,14.6762,87200.0
2009-11-24 15:20:00,21.08,21.09,21.07,21.09,52900.0,14.6762,14.6831,14.6692,14.6831,52900.0
2009-11-24 15:30:00,21.08,21.12,21.07,21.1,64300.0,14.6762,14.704,14.6692,14.6901,64300.0
2009-11-24 15:40:00,21.09,21.1,21.07,21.09,97500.0,14.6831,14.6901,14.6692,14.6831,97500.0
2009-11-24 15:50:00,21.09,21.13,21.08,21.13,188600.0,14.6831,14.711,14.6762,14.711,188600.0
2009-11-25 09:30:00,21.19,21.5,21.19,21.34,57600.0,14.7528,14.9686,14.7528,14.8572,57600.0
2009-11-25 09:40:00,21.35,21.43,21.31,21.38,38600.0,14.8642,14.9199,14.8363,14.885,38600.0
2009-11-25 09:50:00,21.37,21.43,21.31,21.42,48600.0,14.8781,14.9199,14.8363,14.9129,48600.0
2009-11-25 10:00:00,21.43,21.55,21.42,21.5,104500.0,14.9199,15.0034,14.9129,14.9686,104500.0
2009-11-25 10:10:00,21.5,21.56,21.43,21.52,61700.0,14.9686,15.0104,14.9199,14.9825,61700.0
2009-11-25 10:20:00,21.52,21.58,21.43,21.51,48500.0,14.9825,15.0243,14.9199,14.9756,48500.0
2009-11-25 10:30:00,21.51,21.51,21.41,21.48,40200.0,14.9756,14.9756,14.9059,14.9547,40200.0
2009-11-25 10:40:00,21.48,21.6,21.47,21.56,60000.0,14.9547,15.0382,14.9477,15.0104,60000.0
2009-11-25 10:50:00,21.56,21.72,21.55,21.72,92700.0,15.0104,15.1218,15.0034,15.1218,92700.0
2009-11-25 11:00:00,21.72,21.76,21.62,21.64,72800.0,15.1218,15.1496,15.0521,15.0661,72800.0
2009-11-25 11:10:00,21.64,21.69,21.63,21.69,23700.0,15.0661,15.1009,15.0591,15.1009,23700.0
2009-11-25 11:20:00,21.68,21.68,21.63,21.66,29700.0,15.0939,15.0939,15.0591,15.08,29700.0
2009-11-25 11:30:00,21.66,21.73,21.64,21.72,37800.0,15.08,15.1287,15.0661,15.1218,37800.0
2009-11-25 11:40:00,21.72,21.74,21.66,21.68,28600.0,15.1218,15.1357,15.08,15.0939,28600.0
2009-11-25 11:50:00,21.67,21.69,21.63,21.65,29500.0,15.0869,15.1009,15.0591,15.073,29500.0
2009-11-25 12:00:00,21.66,21.66,21.62,21.63,29800.0,15.08,15.08,15.0521,15.0591,29800.0
2009-11-25 12:10:00,21.62,21.66,21.62,21.65,18500.0,15.0521,15.08,15.0521,15.073,18500.0
2009-11-25 12:20:00,21.64,21.66,21.62,21.65,15300.0,15.0661,15.08,15.0521,15.073,15300.0
2009-11-25 12:30:00,21.64,21.65,21.58,21.58,39300.0,15.0661,15.073,15.0243,15.0243,39300.0
2009-11-25 12:40:00,21.57,21.59,21.56,21.58,21400.0,15.0173,15.0312,15.0104,15.0243,21400.0
2009-11-25 12:50:00,21.59,21.64,21.58,21.63,16700.0,15.0312,15.0661,15.0243,15.0591,16700.0
2009-11-25 13:00:00,21.63,21.63,21.59,21.6,14600.0,15.0591,15.0591,15.0312,15.0382,14600.0
2009-11-25 13:10:00,21.6,21.63,21.58,21.6,20500.0,15.0382,15.0591,15.0243,15.0382,20500.0
2009-11-25 13:20:00,21.6,21.64,21.57,21.64,11700.0,15.0382,15.0661,15.0173,15.0661,11700.0
2009-11-25 13:30:00,21.64,21.64,21.61,21.63,15100.0,15.0661,15.0661,15.0452,15.0591,15100.0
2009-11-25 13:40:00,21.62,21.65,21.61,21.64,11300.0,15.0521,15.073,15.0452,15.0661,11300.0
2009-11-25 13:50:00,21.64,21.65,21.6,21.64,22100.0,15.0661,15.073,15.0382,15.0661,22100.0
2009-11-25 14:00:00,21.63,21.65,21.61,21.61,19100.0,15.0591,15.073,15.0452,15.0452,19100.0
2009-11-25 14:10:00,21.61,21.67,21.61,21.66,23900.0,15.0452,15.0869,15.0452,15.08,23900.0
2009-11-25 14:20:00,21.66,21.72,21.65,21.7,28500.0,15.08,15.1218,15.073,15.1078,28500.0
2009-11-25 14:30:00,21.7,21.74,21.7,21.71,24900.0,15.1078,15.1357,15.1078,15.1148,24900.0
2009-11-25 14:40:00,21.72,21.78,21.71,21.74,51900.0,15.1218,15.1635,15.1148,15.1357,51900.0
2009-11-25 14:50:00,21.74,21.77,21.72,21.77,35800.0,15.1357,15.1566,15.1218,15.1566,35800.0
2009-11-25 15:00:00,21.76,21.76,21.73,21.76,54200.0,15.1496,15.1496,15.1287,15.1496,54200.0
2009-11-25 15:10:00,21.75,21.77,21.72,21.76,43500.0,15.1426,15.1566,15.1218,15.1496,43500.0
2009-11-25 15:20:00,21.75,21.76,21.71,21.72,38200.0,15.1426,15.1496,15.1148,15.1218,38200.0
2009-11-25 15:30:00,21.71,21.78,21.71,21.72,66100.0,15.1148,15.1635,15.1148,15.1218,66100.0
2009-11-25 15:40:00,21.73,21.75,21.69,21.72,67600.0,15.1287,15.1426,15.1009,15.1218,67600.0
2009-11-25 15:50:00,21.72,21.78,21.72,21.74,118000.0,15.1218,15.1635,15.1218,15.1357,118000.0
2009-11-27 09:30:00,20.84,21.16,20.84,21.16,23500.0,14.5091,14.7319,14.5091,14.7319,23500.0
2009-11-27 09:40:00,21.17,21.28,21.1,21.16,43600.0,14.7388,14.8154,14.6901,14.7319,43600.0
2009-11-27 09:50:00,21.17,21.28,21.13,21.17,43500.0,14.7388,14.8154,14.711,14.7388,43500.0
2009-11-27 10:00:00,21.17,21.35,21.16,21.17,36300.0,14.7388,14.8642,14.7319,14.7388,36300.0
2009-11-27 10:10:00,21.18,21.3,21.18,21.25,31600.0,14.7458,14.8293,14.7458,14.7945,31600.0
2009-11-27 10:20:00,21.25,21.33,21.24,21.3,29200.0,14.7945,14.8502,14.7876,14.8293,29200.0
2009-11-27 10:30:00,21.3,21.3,21.21,21.22,32800.0,14.8293,14.8293,14.7667,14.7736,32800.0
2009-11-27 10:40:00,21.21,21.3,21.2,21.29,21100.0,14.7667,14.8293,14.7597,14.8224,21100.0
2009-11-27 10:50:00,21.29,21.4,21.29,21.33,26700.0,14.8224,14.899,14.8224,14.8502,26700.0
2009-11-27 11:00:00,21.35,21.46,21.32,21.42,40000.0,14.8642,14.9407,14.8433,14.9129,40000.0
2009-11-27 11:10:00,21.42,21.45,21.35,21.35,22300.0,14.9129,14.9338,14.8642,14.8642,22300.0
2009-11-27 11:20:00,21.34,21.34,21.22,21.23,19000.0,14.8572,14.8572,14.7736,14.7806,19000.0
2009-11-27 11:30:00,21.23,21.25,21.19,21.21,29200.0,14.7806,14.7945,14.7528,14.7667,29200.0
2009-11-27 11:40:00,21.2,21.23,21.19,21.21,20700.0,14.7597,14.7806,14.7528,14.7667,20700.0
2009-11-27 11:50:00,21.2,21.24,21.18,21.21,35400.0,14.7597,14.7876,14.7458,14.7667,35400.0
2009-11-27 12:00:00,21.21,21.25,21.19,21.25,44600.0,14.7667,14.7945,14.7528,14.7945,44600.0
2009-11-27 12:10:00,21.24,21.34,21.24,21.27,37600.0,14.7876,14.8572,14.7876,14.8085,37600.0
2009-11-27 12:20:00,21.27,21.27,21.21,21.25,14700.0,14.8085,14.8085,14.7667,14.7945,14700.0
2009-11-27 12:30:00,21.24,21.26,21.21,21.23,24700.0,14.7876,14.8015,14.7667,14.7806,24700.0
2009-11-27 12:40:00,21.23,21.31,21.21,21.27,27600.0,14.7806,14.8363,14.7667,14.8085,27600.0
2009-11-27 12:50:00,21.26,21.26,21.19,21.2,50900.0,14.8015,14.8015,14.7528,14.7597,50900.0
2009-11-30 09:30:00,21.07,21.18,21.0,21.11,48300.0,14.6692,14.7458,14.6205,14.6971,48300.0
2009-11-30 09:40:00,21.09,21.13,21.0,21.07,104100.0,14.6831,14.711,14.6205,14.6692,104100.0
2009-11-30 09:50:00,21.06,21.14,21.0,21.12,97800.0,14.6623,14.718,14.6205,14.704,97800.0
2009-11-30 10:00:00,21.11,21.25,21.08,21.18,96800.0,14.6971,14.7945,14.6762,14.7458,96800.0
2009-11-30 10:10:00,21.19,21.25,21.15,21.22,75500.0,14.7528,14.7945,14.7249,14.7736,75500.0
2009-11-30 10:20:00,21.2,21.26,21.17,21.22,27400.0,14.7597,14.8015,14.7388,14.7736,27400.0
2009-11-30 10:30:00,21.22,21.26,21.16,21.16,28300.0,14.7736,14.8015,14.7319,14.7319,28300.0
2009-11-30 10:40:00,21.16,21.18,21.09,21.11,19800.0,14.7319,14.7458,14.6831,14.6971,19800.0
2009-11-30 10:50:00,21.12,21.14,21.02,21.06,23200.0,14.704,14.718,14.6344,14.6623,23200.0
2009-11-30 11:00:00,21.05,21.08,21.01,21.01,59800.0,14.6553,14.6762,14.6274,14.6274,59800.0
2009-11-30 11:10:00,21.01,21.04,20.92,20.95,155000.0,14.6274,14.6483,14.5648,14.5857,155000.0
2009-11-30 11:20:00,20.95,20.95,20.86,20.88,50300.0,14.5857,14.5857,14.523,14.5369,50300.0
2009-11-30 11:30:00,20.88,20.89,20.76,20.78,67500.0,14.5369,14.5439,14.4534,14.4673,67500.0
2009-11-30 11:40:00,20.78,20.81,20.74,20.75,63400.0,14.4673,14.4882,14.4395,14.4464,63400.0
2009-11-30 11:50:00,20.75,20.78,20.64,20.72,42600.0,14.4464,14.4673,14.3698,14.4255,42600.0
2009-11-30 12:00:00,20.72,20.77,20.71,20.71,43400.0,14.4255,14.4604,14.4186,14.4186,43400.0
2009-11-30 12:10:00,20.71,20.72,20.68,20.7,61900.0,14.4186,14.4255,14.3977,14.4116,61900.0
2009-11-30 12:20:00,20.7,20.7,20.61,20.64,31900.0,14.4116,14.4116,14.349,14.3698,31900.0
2009-11-30 12:30:00,20.63,20.64,20.55,20.57,47900.0,14.3629,14.3698,14.3072,14.3211,47900.0
2009-11-30 12:40:00,20.56,20.61,20.55,20.59,31800.0,14.3141,14.349,14.3072,14.335,31800.0
2009-11-30 12:50:00,20.59,20.67,20.59,20.64,48700.0,14.335,14.3907,14.335,14.3698,48700.0
2009-11-30 13:00:00,20.64,20.72,20.64,20.66,64900.0,14.3698,14.4255,14.3698,14.3838,64900.0
2009-11-30 13:10:00,20.66,20.66,20.6,20.65,28100.0,14.3838,14.3838,14.342,14.3768,28100.0
2009-11-30 13:20:00,20.65,20.67,20.64,20.67,44900.0,14.3768,14.3907,14.3698,14.3907,44900.0
2009-11-30 13:30:00,20.67,20.72,20.66,20.69,109000.0,14.3907,14.4255,14.3838,14.4047,109000.0
2009-11-30 13:40:00,20.69,20.72,20.63,20.71,72400.0,14.4047,14.4255,14.3629,14.4186,72400.0
2009-11-30 13:50:00,20.71,20.74,20.64,20.66,89100.0,14.4186,14.4395,14.3698,14.3838,89100.0
2009-11-30 14:00:00,20.65,20.69,20.63,20.64,84900.0,14.3768,14.4047,14.3629,14.3698,84900.0
2009-11-30 14:10:00,20.64,20.64,20.57,20.59,53400.0,14.3698,14.3698,14.3211,14.335,53400.0
2009-11-30 14:20:00,20.6,20.6,20.5,20.57,53900.0,14.342,14.342,14.2724,14.3211,53900.0
2009-11-30 14:30:00,20.56,20.61,20.55,20.6,33700.0,14.3141,14.349,14.3072,14.342,33700.0
2009-11-30 14:40:00,20.61,20.63,20.58,20.63,38600.0,14.349,14.3629,14.3281,14.3629,38600.0
2009-11-30 14:50:00,20.61,20.66,20.61,20.65,37300.0,14.349,14.3838,14.349,14.3768,37300.0
2009-11-30 15:00:00,20.65,20.7,20.63,20.7,44400.0,14.3768,14.4116,14.3629,14.4116,44400.0
2009-11-30 15:10:00,20.7,20.72,20.63,20.68,57800.0,14.4116,14.4255,14.3629,14.3977,57800.0
2009-11-30 15:20:00,20.69,20.69,20.63,20.65,58200.0,14.4047,14.4047,14.3629,14.3768,58200.0
2009-11-30 15:30:00,20.65,20.72,20.64,20.67,104100.0,14.3768,14.4255,14.3698,14.3907,104100.0
2009-11-30 15:40:00,20.67,20.75,20.65,20.74,147700.0,14.3907,14.4464,14.3768,14.4395,147700.0
2009-11-30 15:50:00,20.74,20.79,20.73,20.74,192000.0,14.4395,14.4743,14.4325,14.4395,192000.0
2009-12-01 09:30:00,20.93,21.33,20.93,21.31,125700.0,14.5717,14.8502,14.5717,14.8363,125700.0
2009-12-01 09:40:00,21.33,21.4,21.22,21.32,50000.0,14.8502,14.899,14.7736,14.8433,50000.0
2009-12-01 09:50:00,21.31,21.31,21.08,21.12,31600.0,14.8363,14.8363,14.6762,14.704,31600.0
2009-12-01 10:00:00,21.1,21.21,20.97,21.09,50100.0,14.6901,14.7667,14.5996,14.6831,50100.0
2009-12-01 10:10:00,21.08,21.15,20.99,21.13,25800.0,14.6762,14.7249,14.6135,14.711,25800.0
2009-12-01 10:20:00,21.14,21.16,21.02,21.06,58800.0,14.718,14.7319,14.6344,14.6623,58800.0
2009-12-01 10:30:00,21.07,21.11,21.0,21.0,50100.0,14.6692,14.6971,14.6205,14.6205,50100.0
2009-12-01 10:40:00,20.99,21.04,20.97,20.98,44300.0,14.6135,14.6483,14.5996,14.6066,44300.0
2009-12-01 10:50:00,20.97,21.01,20.95,20.98,20600.0,14.5996,14.6274,14.5857,14.6066,20600.0
2009-12-01 11:00:00,20.98,21.01,20.94,21.0,24900.0,14.6066,14.6274,14.5787,14.6205,24900.0
2009-12-01 11:10:00,20.99,21.01,20.97,21.0,31900.0,14.6135,14.6274,14.5996,14.6205,31900.0
2009-12-01 11:20:00,21.0,21.12,21.0,21.09,62100.0,14.6205,14.704,14.6205,14.6831,62100.0
2009-12-01 11:30:00,21.09,21.14,21.08,21.08,27600.0,14.6831,14.718,14.6762,14.6762,27600.0
2009-12-01 11:40:00,21.08,21.11,21.06,21.07,18900.0,14.6762,14.6971,14.6623,14.6692,18900.0
2009-12-01 11:50:00,21.08,21.11,21.01,21.05,19400.0,14.6762,14.6971,14.6274,14.6553,19400.0
2009-12-01 12:00:00,21.06,21.06,21.0,21.04,25800.0,14.6623,14.6623,14.6205,14.6483,25800.0
2009-12-01 12:10:00,21.03,21.06,21.02,21.04,18300.0,14.6414,14.6623,14.6344,14.6483,18300.0
2009-12-01 12:20:00,21.05,21.11,21.04,21.1,29400.0,14.6553,14.6971,14.6483,14.6901,29400.0
2009-12-01 12:30:00,21.1,21.14,21.1,21.12,20500.0,14.6901,14.718,14.6901,14.704,20500.0
2009-12-01 12:40:00,21.11,21.13,21.09,21.1,29600.0,14.6971,14.711,14.6831,14.6901,29600.0
2009-12-01 12:50:00,21.1,21.13,21.1,21.13,8700.0,14.6901,14.711,14.6901,14.711,8700.0
2009-12-01 13:00:00,21.12,21.13,21.12,21.12,3200.0,14.704,14.711,14.704,14.704,3200.0
2009-12-01 13:10:00,21.13,21.16,21.12,21.12,40400.0,14.711,14.7319,14.704,14.704,40400.0
2009-12-01 13:20:00,21.12,21.19,21.12,21.14,78000.0,14.704,14.7528,14.704,14.718,78000.0
2009-12-01 13:30:00,21.15,21.19,21.13,21.14,40700.0,14.7249,14.7528,14.711,14.718,40700.0
2009-12-01 13:40:00,21.14,21.16,21.12,21.14,28700.0,14.718,14.7319,14.704,14.718,28700.0
2009-12-01 13:50:00,21.14,21.2,21.13,21.2,40200.0,14.718,14.7597,14.711,14.7597,40200.0
2009-12-01 14:00:00,21.2,21.24,21.17,21.21,56500.0,14.7597,14.7876,14.7388,14.7667,56500.0
2009-12-01 14:10:00,21.21,21.25,21.21,21.25,56400.0,14.7667,14.7945,14.7667,14.7945,56400.0
2009-12-01 14:20:00,21.25,21.33,21.25,21.33,41500.0,14.7945,14.8502,14.7945,14.8502,41500.0
2009-12-01 14:30:00,21.33,21.39,21.33,21.37,52100.0,14.8502,14.892,14.8502,14.8781,52100.0
2009-12-01 14:40:00,21.38,21.4,21.32,21.36,49900.0,14.885,14.899,14.8433,14.8711,49900.0
2009-12-01 14:50:00,21.35,21.36,21.28,21.3,45900.0,14.8642,14.8711,14.8154,14.8293,45900.0
2009-12-01 15:00:00,21.3,21.3,21.23,21.26,33900.0,14.8293,14.8293,14.7806,14.8015,33900.0
2009-12-01 15:10:00,21.26,21.31,21.26,21.28,75200.0,14.8015,14.8363,14.8015,14.8154,75200.0
2009-12-01 15:20:00,21.29,21.29,21.24,21.26,51500.0,14.8224,14.8224,14.7876,14.8015,51500.0
2009-12-01 15:30:00,21.25,21.26,21.15,21.18,53700.0,14.7945,14.8015,14.7249,14.7458,53700.0
2009-12-01 15:40:00,21.17,21.22,21.16,21.21,52600.0,14.7388,14.7736,14.7319,14.7667,52600.0
2009-12-01 15:50:00,21.21,21.26,21.2,21.26,124400.0,14.7667,14.8015,14.7597,14.8015,124400.0
2009-12-02 09:30:00,21.27,21.53,21.17,21.4,22800.0,14.8085,14.9895,14.7388,14.899,22800.0
2009-12-02 09:40:00,21.4,21.45,21.23,21.34,34100.0,14.899,14.9338,14.7806,14.8572,34100.0
2009-12-02 09:50:00,21.35,21.37,21.24,21.28,36500.0,14.8642,14.8781,14.7876,14.8154,36500.0
2009-12-02 10:00:00,21.28,21.39,21.28,21.34,54500.0,14.8154,14.892,14.8154,14.8572,54500.0
2009-12-02 10:10:00,21.35,21.48,21.34,21.45,53100.0,14.8642,14.9547,14.8572,14.9338,53100.0
2009-12-02 10:20:00,21.45,21.49,21.36,21.44,34000.0,14.9338,14.9616,14.8711,14.9268,34000.0
2009-12-02 10:30:00,21.42,21.48,21.41,21.47,27200.0,14.9129,14.9547,14.9059,14.9477,27200.0
2009-12-02 10:40:00,21.48,21.48,21.44,21.47,19700.0,14.9547,14.9547,14.9268,14.9477,19700.0
2009-12-02 10:50:00,21.47,21.49,21.43,21.49,61600.0,14.9477,14.9616,14.9199,14.9616,61600.0
2009-12-02 11:00:00,21.5,21.57,21.5,21.57,64000.0,14.9686,15.0173,14.9686,15.0173,64000.0
2009-12-02 11:10:00,21.56,21.57,21.46,21.49,36500.0,15.0104,15.0173,14.9407,14.9616,36500.0
2009-12-02 11:20:00,21.5,21.57,21.43,21.52,49300.0,14.9686,15.0173,14.9199,14.9825,49300.0
2009-12-02 11:30:00,21.53,21.54,21.49,21.54,83700.0,14.9895,14.9964,14.9616,14.9964,83700.0
2009-12-02 11:40:00,21.54,21.6,21.54,21.56,43900.0,14.9964,15.0382,14.9964,15.0104,43900.0
2009-12-02 11:50:00,21.56,21.57,21.52,21.55,21800.0,15.0104,15.0173,14.9825,15.0034,21800.0
2009-12-02 12:00:00,21.55,21.57,21.49,21.51,90400.0,15.0034,15.0173,14.9616,14.9756,90400.0
2009-12-02 12:10:00,21.51,21.51,21.37,21.38,41600.0,14.9756,14.9756,14.8781,14.885,41600.0
2009-12-02 12:20:00,21.38,21.39,21.3,21.37,65800.0,14.885,14.892,14.8293,14.8781,65800.0
2009-12-02 12:30:00,21.37,21.43,21.37,21.41,31100.0,14.8781,14.9199,14.8781,14.9059,31100.0
2009-12-02 12:40:00,21.43,21.49,21.42,21.49,52100.0,14.9199,14.9616,14.9129,14.9616,52100.0
2009-12-02 12:50:00,21.48,21.49,21.44,21.48,16000.0,14.9547,14.9616,14.9268,14.9547,16000.0
2009-12-02 13:00:00,21.49,21.51,21.45,21.5,37100.0,14.9616,14.9756,14.9338,14.9686,37100.0
2009-12-02 13:10:00,21.5,21.5,21.47,21.49,16400.0,14.9686,14.9686,14.9477,14.9616,16400.0
2009-12-02 13:20:00,21.48,21.5,21.44,21.45,19100.0,14.9547,14.9686,14.9268,14.9338,19100.0
2009-12-02 13:30:00,21.45,21.49,21.45,21.46,32200.0,14.9338,14.9616,14.9338,14.9407,32200.0
2009-12-02 13:40:00,21.47,21.5,21.46,21.48,25000.0,14.9477,14.9686,14.9407,14.9547,25000.0
2009-12-02 13:50:00,21.5,21.5,21.45,21.49,26000.0,14.9686,14.9686,14.9338,14.9616,26000.0
2009-12-02 14:00:00,21.49,21.5,21.44,21.45,35700.0,14.9616,14.9686,14.9268,14.9338,35700.0
2009-12-02 14:10:00,21.45,21.49,21.4,21.43,31200.0,14.9338,14.9616,14.899,14.9199,31200.0
2009-12-02 14:20:00,21.43,21.46,21.4,21.42,26400.0,14.9199,14.9407,14.899,14.9129,26400.0
2009-12-02 14:30:00,21.41,21.42,21.37,21.37,32800.0,14.9059,14.9129,14.8781,14.8781,32800.0
2009-12-02 14:40:00,21.38,21.38,21.35,21.35,20300.0,14.885,14.885,14.8642,14.8642,20300.0
2009-12-02 14:50:00,21.35,21.38,21.33,21.34,36200.0,14.8642,14.885,14.8502,14.8572,36200.0
2009-12-02 15:00:00,21.35,21.38,21.31,21.33,154600.0,14.8642,14.885,14.8363,14.8502,154600.0
2009-12-02 15:10:00,21.33,21.33,21.25,21.25,39800.0,14.8502,14.8502,14.7945,14.7945,39800.0
2009-12-02 15:20:00,21.26,21.33,21.25,21.27,48100.0,14.8015,14.8502,14.7945,14.8085,48100.0
2009-12-02 15:30:00,21.26,21.29,21.23,21.25,51600.0,14.8015,14.8224,14.7806,14.7945,51600.0
2009-12-02 15:40:00,21.25,21.28,21.22,21.26,90600.0,14.7945,14.8154,14.7736,14.8015,90600.0
2009-12-02 15:50:00,21.25,21.27,21.22,21.26,121000.0,14.7945,14.8085,14.7736,14.8015,121000.0
2009-12-03 09:30:00,21.26,21.32,21.11,21.25,42600.0,14.8015,14.8433,14.6971,14.7945,42600.0
2009-12-03 09:40:00,21.25,21.5,21.23,21.42,68300.0,14.7945,14.9686,14.7806,14.9129,68300.0
2009-12-03 09:50:00,21.42,21.42,21.2,21.25,28800.0,14.9129,14.9129,14.7597,14.7945,28800.0
2009-12-03 10:00:00,21.24,21.24,21.1,21.21,100200.0,14.7876,14.7876,14.6901,14.7667,100200.0
2009-12-03 10:10:00,21.22,21.22,21.07,21.11,50100.0,14.7736,14.7736,14.6692,14.6971,50100.0
2009-12-03 10:20:00,21.08,21.19,21.07,21.17,15500.0,14.6762,14.7528,14.6692,14.7388,15500.0
2009-12-03 10:30:00,21.17,21.17,21.03,21.08,19000.0,14.7388,14.7388,14.6414,14.6762,19000.0
2009-12-03 10:40:00,21.07,21.16,21.02,21.16,28100.0,14.6692,14.7319,14.6344,14.7319,28100.0
2009-12-03 10:50:00,21.16,21.19,21.08,21.1,28000.0,14.7319,14.7528,14.6762,14.6901,28000.0
2009-12-03 11:00:00,21.11,21.14,21.09,21.11,6300.0,14.6971,14.718,14.6831,14.6971,6300.0
2009-12-03 11:10:00,21.11,21.13,21.09,21.09,12500.0,14.6971,14.711,14.6831,14.6831,12500.0
2009-12-03 11:20:00,21.09,21.1,21.07,21.08,14200.0,14.6831,14.6901,14.6692,14.6762,14200.0
2009-12-03 11:30:00,21.09,21.1,21.03,21.03,22800.0,14.6831,14.6901,14.6414,14.6414,22800.0
2009-12-03 11:40:00,21.03,21.09,21.03,21.06,14000.0,14.6414,14.6831,14.6414,14.6623,14000.0
2009-12-03 11:50:00,21.06,21.1,21.04,21.06,13700.0,14.6623,14.6901,14.6483,14.6623,13700.0
2009-12-03 12:00:00,21.06,21.09,21.04,21.07,18600.0,14.6623,14.6831,14.6483,14.6692,18600.0
2009-12-03 12:10:00,21.06,21.09,21.04,21.09,19100.0,14.6623,14.6831,14.6483,14.6831,19100.0
2009-12-03 12:20:00,21.09,21.1,21.05,21.06,28400.0,14.6831,14.6901,14.6553,14.6623,28400.0
2009-12-03 12:30:00,21.05,21.11,21.02,21.08,31000.0,14.6553,14.6971,14.6344,14.6762,31000.0
2009-12-03 12:40:00,21.08,21.09,21.07,21.08,18500.0,14.6762,14.6831,14.6692,14.6762,18500.0
2009-12-03 12:50:00,21.08,21.1,21.06,21.1,29500.0,14.6762,14.6901,14.6623,14.6901,29500.0
2009-12-03 13:00:00,21.1,21.1,21.04,21.05,44300.0,14.6901,14.6901,14.6483,14.6553,44300.0
2009-12-03 13:10:00,21.06,21.08,21.03,21.06,42800.0,14.6623,14.6762,14.6414,14.6623,42800.0
2009-12-03 13:20:00,21.06,21.07,21.03,21.07,45600.0,14.6623,14.6692,14.6414,14.6692,45600.0
2009-12-03 13:30:00,21.07,21.08,21.04,21.08,52000.0,14.6692,14.6762,14.6483,14.6762,52000.0
2009-12-03 13:40:00,21.08,21.08,21.07,21.08,36800.0,14.6762,14.6762,14.6692,14.6762,36800.0
2009-12-03 13:50:00,21.07,21.08,21.06,21.07,43400.0,14.6692,14.6762,14.6623,14.6692,43400.0
2009-12-03 14:00:00,21.06,21.08,21.06,21.08,53800.0,14.6623,14.6762,14.6623,14.6762,53800.0
2009-12-03 14:10:00,21.08,21.08,20.97,20.98,49400.0,14.6762,14.6762,14.5996,14.6066,49400.0
2009-12-03 14:20:00,20.97,21.09,20.96,21.02,69700.0,14.5996,14.6831,14.5926,14.6344,69700.0
2009-12-03 14:30:00,21.03,21.05,21.01,21.02,14900.0,14.6414,14.6553,14.6274,14.6344,14900.0
2009-12-03 14:40:00,21.03,21.03,21.01,21.01,19000.0,14.6414,14.6414,14.6274,14.6274,19000.0
2009-12-03 14:50:00,21.01,21.02,20.97,21.0,57100.0,14.6274,14.6344,14.5996,14.6205,57100.0
2009-12-03 15:00:00,21.0,21.03,20.98,21.03,27900.0,14.6205,14.6414,14.6066,14.6414,27900.0
2009-12-03 15:10:00,21.03,21.04,21.01,21.03,26200.0,14.6414,14.6483,14.6274,14.6414,26200.0
2009-12-03 15:20:00,21.03,21.06,21.01,21.03,64400.0,14.6414,14.6623,14.6274,14.6414,64400.0
2009-12-03 15:30:00,21.03,21.05,20.94,20.95,49400.0,14.6414,14.6553,14.5787,14.5857,49400.0
2009-12-03 15:40:00,20.96,20.97,20.83,20.83,96600.0,14.5926,14.5996,14.5021,14.5021,96600.0
2009-12-03 15:50:00,20.83,20.85,20.76,20.76,141800.0,14.5021,14.5161,14.4534,14.4534,141800.0
2009-12-04 09:30:00,21.33,21.59,21.22,21.59,129200.0,14.8502,15.0312,14.7736,15.0312,129200.0
2009-12-04 09:40:00,21.59,21.95,21.58,21.84,246000.0,15.0312,15.2819,15.0243,15.2053,246000.0
2009-12-04 09:50:00,21.85,21.85,21.66,21.75,100000.0,15.2123,15.2123,15.08,15.1426,100000.0
2009-12-04 10:00:00,21.77,21.85,21.74,21.82,112000.0,15.1566,15.2123,15.1357,15.1914,112000.0
2009-12-04 10:10:00,21.8,21.87,21.74,21.75,120400.0,15.1775,15.2262,15.1357,15.1426,120400.0
2009-12-04 10:20:00,21.75,21.85,21.74,21.79,52900.0,15.1426,15.2123,15.1357,15.1705,52900.0
2009-12-04 10:30:00,21.79,21.86,21.78,21.83,42200.0,15.1705,15.2192,15.1635,15.1983,42200.0
2009-12-04 10:40:00,21.82,21.88,21.77,21.84,82700.0,15.1914,15.2332,15.1566,15.2053,82700.0
2009-12-04 10:50:00,21.85,21.88,21.74,21.78,199400.0,15.2123,15.2332,15.1357,15.1635,199400.0
2009-12-04 11:00:00,21.77,21.81,21.72,21.77,59500.0,15.1566,15.1844,15.1218,15.1566,59500.0
2009-12-04 11:10:00,21.77,21.78,21.6,21.62,77900.0,15.1566,15.1635,15.0382,15.0521,77900.0
2009-12-04 11:20:00,21.61,21.64,21.34,21.34,93500.0,15.0452,15.0661,14.8572,14.8572,93500.0
2009-12-04 11:30:00,21.34,21.43,21.3,21.4,79500.0,14.8572,14.9199,14.8293,14.899,79500.0
2009-12-04 11:40:00,21.39,21.39,21.09,21.27,88500.0,14.892,14.892,14.6831,14.8085,88500.0
2009-12-04 11:50:00,21.26,21.33,21.19,21.32,67300.0,14.8015,14.8502,14.7528,14.8433,67300.0
2009-12-04 12:00:00,21.29,21.3,21.25,21.26,22800.0,14.8224,14.8293,14.7945,14.8015,22800.0
2009-12-04 12:10:00,21.28,21.33,21.26,21.28,29800.0,14.8154,14.8502,14.8015,14.8154,29800.0
2009-12-04 12:20:00,21.27,21.39,21.26,21.32,70500.0,14.8085,14.892,14.8015,14.8433,70500.0
2009-12-04 12:30:00,21.32,21.45,21.3,21.42,59700.0,14.8433,14.9338,14.8293,14.9129,59700.0
2009-12-04 12:40:00,21.42,21.56,21.39,21.47,85500.0,14.9129,15.0104,14.892,14.9477,85500.0
2009-12-04 12:50:00,21.47,21.57,21.47,21.54,81700.0,14.9477,15.0173,14.9477,14.9964,81700.0
2009-12-04 13:00:00,21.54,21.6,21.53,21.59,21000.0,14.9964,15.0382,14.9895,15.0312,21000.0
2009-12-04 13:10:00,21.58,21.61,21.5,21.61,77700.0,15.0243,15.0452,14.9686,15.0452,77700.0
2009-12-04 13:20:00,21.61,21.64,21.58,21.62,56800.0,15.0452,15.0661,15.0243,15.0521,56800.0
2009-12-04 13:30:00,21.61,21.68,21.59,21.64,89200.0,15.0452,15.0939,15.0312,15.0661,89200.0
2009-12-04 13:40:00,21.65,21.79,21.65,21.73,93100.0,15.073,15.1705,15.073,15.1287,93100.0
2009-12-04 13:50:00,21.73,21.75,21.54,21.55,100700.0,15.1287,15.1426,14.9964,15.0034,100700.0
2009-12-04 14:00:00,21.57,21.64,21.57,21.61,65900.0,15.0173,15.0661,15.0173,15.0452,65900.0
2009-12-04 14:10:00,21.61,21.68,21.6,21.63,69100.0,15.0452,15.0939,15.0382,15.0591,69100.0
2009-12-04 14:20:00,21.6,21.61,21.54,21.56,38600.0,15.0382,15.0452,14.9964,15.0104,38600.0
2009-12-04 14:30:00,21.57,21.65,21.56,21.63,69000.0,15.0173,15.073,15.0104,15.0591,69000.0
2009-12-04 14:40:00,21.62,21.65,21.57,21.58,26000.0,15.0521,15.073,15.0173,15.0243,26000.0
2009-12-04 14:50:00,21.58,21.71,21.55,21.68,48200.0,15.0243,15.1148,15.0034,15.0939,48200.0
2009-12-04 15:00:00,21.67,21.77,21.6,21.74,73200.0,15.0869,15.1566,15.0382,15.1357,73200.0
2009-12-04 15:10:00,21.75,21.78,21.73,21.78,64800.0,15.1426,15.1635,15.1287,15.1635,64800.0
2009-12-04 15:20:00,21.78,21.9,21.77,21.86,119200.0,15.1635,15.2471,15.1566,15.2192,119200.0
2009-12-04 15:30:00,21.87,21.9,21.8,21.8,112600.0,15.2262,15.2471,15.1775,15.1775,112600.0
2009-12-04 15:40:00,21.8,21.93,21.77,21.89,174400.0,15.1775,15.268,15.1566,15.2401,174400.0
2009-12-04 15:50:00,21.92,21.93,21.88,21.92,182600.0,15.261,15.268,15.2332,15.261,182600.0
2009-12-07 09:30:00,21.99,22.2,21.78,22.18,93500.0,15.3097,15.4559,15.1635,15.442,93500.0
2009-12-07 09:40:00,22.2,22.28,22.14,22.25,100700.0,15.4559,15.5116,15.4142,15.4907,100700.0
2009-12-07 09:50:00,22.25,22.3,22.19,22.27,47900.0,15.4907,15.5256,15.449,15.5047,47900.0
2009-12-07 10:00:00,22.28,22.32,22.17,22.25,118000.0,15.5116,15.5395,15.4351,15.4907,118000.0
2009-12-07 10:10:00,22.26,22.28,22.16,22.2,74000.0,15.4977,15.5116,15.4281,15.4559,74000.0
2009-12-07 10:20:00,22.19,22.24,22.1,22.21,72000.0,15.449,15.4838,15.3863,15.4629,72000.0
2009-12-07 10:30:00,22.21,22.27,22.2,22.22,90600.0,15.4629,15.5047,15.4559,15.4699,90600.0
2009-12-07 10:40:00,22.22,22.25,22.15,22.19,107000.0,15.4699,15.4907,15.4211,15.449,107000.0
2009-12-07 10:50:00,22.19,22.24,22.14,22.2,37700.0,15.449,15.4838,15.4142,15.4559,37700.0
2009-12-07 11:00:00,22.2,22.2,22.06,22.06,32900.0,15.4559,15.4559,15.3585,15.3585,32900.0
2009-12-07 11:10:00,22.06,22.07,21.99,22.02,31500.0,15.3585,15.3654,15.3097,15.3306,31500.0
2009-12-07 11:20:00,22.01,22.01,21.96,21.98,29100.0,15.3237,15.3237,15.2888,15.3028,29100.0
2009-12-07 11:30:00,21.97,22.04,21.95,21.96,41300.0,15.2958,15.3445,15.2819,15.2888,41300.0
2009-12-07 11:40:00,21.96,22.04,21.96,22.0,18300.0,15.2888,15.3445,15.2888,15.3167,18300.0
2009-12-07 11:50:00,22.0,22.04,21.95,21.99,20800.0,15.3167,15.3445,15.2819,15.3097,20800.0
2009-12-07 12:00:00,21.99,22.02,21.97,21.98,29800.0,15.3097,15.3306,15.2958,15.3028,29800.0
2009-12-07 12:10:00,21.98,22.03,21.97,22.01,29300.0,15.3028,15.3376,15.2958,15.3237,29300.0
2009-12-07 12:20:00,22.01,22.01,21.95,21.97,14400.0,15.3237,15.3237,15.2819,15.2958,14400.0
2009-12-07 12:30:00,21.97,21.99,21.92,21.92,51300.0,15.2958,15.3097,15.261,15.261,51300.0
2009-12-07 12:40:00,21.93,21.96,21.9,21.94,38400.0,15.268,15.2888,15.2471,15.2749,38400.0
2009-12-07 12:50:00,21.93,21.97,21.9,21.9,23700.0,15.268,15.2958,15.2471,15.2471,23700.0
2009-12-07 13:00:00,21.9,21.9,21.85,21.85,27900.0,15.2471,15.2471,15.2123,15.2123,27900.0
2009-12-07 13:10:00,21.86,21.91,21.84,21.9,61800.0,15.2192,15.254,15.2053,15.2471,61800.0
2009-12-07 13:20:00,21.91,21.95,21.87,21.9,36100.0,15.254,15.2819,15.2262,15.2471,36100.0
2009-12-07 13:30:00,21.9,21.96,21.89,21.9,41800.0,15.2471,15.2888,15.2401,15.2471,41800.0
2009-12-07 13:40:00,21.9,21.93,21.88,21.9,36800.0,15.2471,15.268,15.2332,15.2471,36800.0
2009-12-07 13:50:00,21.88,21.93,21.84,21.85,45900.0,15.2332,15.268,15.2053,15.2123,45900.0
2009-12-07 14:00:00,21.85,21.92,21.83,21.91,37800.0,15.2123,15.261,15.1983,15.254,37800.0
2009-12-07 14:10:00,21.92,21.97,21.92,21.95,28900.0,15.261,15.2958,15.261,15.2819,28900.0
2009-12-07 14:20:00,21.95,21.97,21.94,21.95,46300.0,15.2819,15.2958,15.2749,15.2819,46300.0
2009-12-07 14:30:00,21.95,21.96,21.89,21.93,62800.0,15.2819,15.2888,15.2401,15.268,62800.0
2009-12-07 14:40:00,21.93,21.95,21.9,21.9,62500.0,15.268,15.2819,15.2471,15.2471,62500.0
2009-12-07 14:50:00,21.9,21.96,21.9,21.95,36200.0,15.2471,15.2888,15.2471,15.2819,36200.0
2009-12-07 15:00:00,21.95,21.97,21.9,21.96,42300.0,15.2819,15.2958,15.2471,15.2888,42300.0
2009-12-07 15:10:00,21.96,21.97,21.95,21.96,34500.0,15.2888,15.2958,15.2819,15.2888,34500.0
2009-12-07 15:20:00,21.96,21.96,21.9,21.9,46100.0,15.2888,15.2888,15.2471,15.2471,46100.0
2009-12-07 15:30:00,21.91,22.01,21.9,22.0,119600.0,15.254,15.3237,15.2471,15.3167,119600.0
2009-12-07 15:40:00,22.0,22.03,21.96,21.99,132100.0,15.3167,15.3376,15.2888,15.3097,132100.0
2009-12-07 15:50:00,21.98,21.98,21.93,21.96,127500.0,15.3028,15.3028,15.268,15.2888,127500.0
2009-12-08 09:30:00,21.64,21.71,21.48,21.63,45600.0,15.0661,15.1148,14.9547,15.0591,45600.0
2009-12-08 09:40:00,21.62,21.71,21.55,21.6,83900.0,15.0521,15.1148,15.0034,15.0382,83900.0
2009-12-08 09:50:00,21.61,21.67,21.56,21.62,31800.0,15.0452,15.0869,15.0104,15.0521,31800.0
2009-12-08 10:00:00,21.62,21.66,21.57,21.63,22900.0,15.0521,15.08,15.0173,15.0591,22900.0
2009-12-08 10:10:00,21.63,21.67,21.58,21.62,21700.0,15.0591,15.0869,15.0243,15.0521,21700.0
2009-12-08 10:20:00,21.63,21.69,21.61,21.68,27100.0,15.0591,15.1009,15.0452,15.0939,27100.0
2009-12-08 10:30:00,21.7,21.77,21.68,21.72,18900.0,15.1078,15.1566,15.0939,15.1218,18900.0
2009-12-08 10:40:00,21.72,21.74,21.6,21.6,18700.0,15.1218,15.1357,15.0382,15.0382,18700.0
2009-12-08 10:50:00,21.62,21.7,21.57,21.7,35900.0,15.0521,15.1078,15.0173,15.1078,35900.0
2009-12-08 11:00:00,21.69,21.78,21.67,21.78,42300.0,15.1009,15.1635,15.0869,15.1635,42300.0
2009-12-08 11:10:00,21.79,21.82,21.68,21.69,20700.0,15.1705,15.1914,15.0939,15.1009,20700.0
2009-12-08 11:20:00,21.7,21.83,21.7,21.78,26200.0,15.1078,15.1983,15.1078,15.1635,26200.0
2009-12-08 11:30:00,21.79,21.85,21.76,21.84,40000.0,15.1705,15.2123,15.1496,15.2053,40000.0
2009-12-08 11:40:00,21.82,21.97,21.82,21.95,37200.0,15.1914,15.2958,15.1914,15.2819,37200.0
2009-12-08 11:50:00,21.96,21.98,21.88,21.92,26900.0,15.2888,15.3028,15.2332,15.261,26900.0
2009-12-08 12:00:00,21.92,21.94,21.86,21.91,20400.0,15.261,15.2749,15.2192,15.254,20400.0
2009-12-08 12:10:00,21.9,21.9,21.83,21.86,10800.0,15.2471,15.2471,15.1983,15.2192,10800.0
2009-12-08 12:20:00,21.86,21.94,21.86,21.91,21400.0,15.2192,15.2749,15.2192,15.254,21400.0
2009-12-08 12:30:00,21.91,21.94,21.91,21.94,10900.0,15.254,15.2749,15.254,15.2749,10900.0
2009-12-08 12:40:00,21.96,22.07,21.96,22.02,43500.0,15.2888,15.3654,15.2888,15.3306,43500.0
2009-12-08 12:50:00,22.02,22.08,21.99,22.08,34100.0,15.3306,15.3724,15.3097,15.3724,34100.0
2009-12-08 13:00:00,22.06,22.07,22.0,22.01,18100.0,15.3585,15.3654,15.3167,15.3237,18100.0
2009-12-08 13:10:00,22.0,22.01,21.94,21.97,29100.0,15.3167,15.3237,15.2749,15.2958,29100.0
2009-12-08 13:20:00,21.97,21.97,21.9,21.95,22600.0,15.2958,15.2958,15.2471,15.2819,22600.0
2009-12-08 13:30:00,21.92,21.96,21.9,21.92,26000.0,15.261,15.2888,15.2471,15.261,26000.0
2009-12-08 13:40:00,21.91,21.96,21.89,21.95,55000.0,15.254,15.2888,15.2401,15.2819,55000.0
2009-12-08 13:50:00,21.95,21.97,21.92,21.96,34900.0,15.2819,15.2958,15.261,15.2888,34900.0
2009-12-08 14:00:00,21.96,21.96,21.93,21.94,34700.0,15.2888,15.2888,15.268,15.2749,34700.0
2009-12-08 14:10:00,21.95,21.95,21.89,21.93,43800.0,15.2819,15.2819,15.2401,15.268,43800.0
2009-12-08 14:20:00,21.92,21.93,21.85,21.89,36200.0,15.261,15.268,15.2123,15.2401,36200.0
2009-12-08 14:30:00,21.89,21.94,21.85,21.9,49400.0,15.2401,15.2749,15.2123,15.2471,49400.0
2009-12-08 14:40:00,21.88,21.92,21.86,21.89,39300.0,15.2332,15.261,15.2192,15.2401,39300.0
2009-12-08 14:50:00,21.89,21.89,21.78,21.82,64300.0,15.2401,15.2401,15.1635,15.1914,64300.0
2009-12-08 15:00:00,21.82,21.85,21.78,21.84,41000.0,15.1914,15.2123,15.1635,15.2053,41000.0
2009-12-08 15:10:00,21.83,21.85,21.79,21.81,51400.0,15.1983,15.2123,15.1705,15.1844,51400.0
2009-12-08 15:20:00,21.81,21.87,21.79,21.85,50200.0,15.1844,15.2262,15.1705,15.2123,50200.0
2009-12-08 15:30:00,21.86,21.88,21.8,21.8,47400.0,15.2192,15.2332,15.1775,15.1775,47400.0
2009-12-08 15:40:00,21.81,21.86,21.81,21.83,50000.0,15.1844,15.2192,15.1844,15.1983,50000.0
2009-12-08 15:50:00,21.83,21.83,21.76,21.76,114500.0,15.1983,15.1983,15.1496,15.1496,114500.0
2009-12-09 09:30:00,21.73,21.78,21.36,21.41,47400.0,15.1287,15.1635,14.8711,14.9059,47400.0
2009-12-09 09:40:00,21.41,21.52,21.4,21.49,62700.0,14.9059,14.9825,14.899,14.9616,62700.0
2009-12-09 09:50:00,21.49,21.68,21.49,21.53,42700.0,14.9616,15.0939,14.9616,14.9895,42700.0
2009-12-09 10:00:00,21.5,21.64,21.5,21.53,24100.0,14.9686,15.0661,14.9686,14.9895,24100.0
2009-12-09 10:10:00,21.52,21.55,21.37,21.37,27400.0,14.9825,15.0034,14.8781,14.8781,27400.0
2009-12-09 10:20:00,21.37,21.46,21.33,21.43,31600.0,14.8781,14.9407,14.8502,14.9199,31600.0
2009-12-09 10:30:00,21.44,21.46,21.32,21.38,34100.0,14.9268,14.9407,14.8433,14.885,34100.0
2009-12-09 10:40:00,21.38,21.6,21.36,21.56,41500.0,14.885,15.0382,14.8711,15.0104,41500.0
2009-12-09 10:50:00,21.56,21.63,21.49,21.49,26300.0,15.0104,15.0591,14.9616,14.9616,26300.0
2009-12-09 11:00:00,21.49,21.53,21.44,21.44,27700.0,14.9616,14.9895,14.9268,14.9268,27700.0
2009-12-09 11:10:00,21.43,21.47,21.42,21.43,13000.0,14.9199,14.9477,14.9129,14.9199,13000.0
2009-12-09 11:20:00,21.44,21.45,21.39,21.4,12800.0,14.9268,14.9338,14.892,14.899,12800.0
2009-12-09 11:30:00,21.39,21.39,21.3,21.33,17800.0,14.892,14.892,14.8293,14.8502,17800.0
2009-12-09 11:40:00,21.33,21.35,21.3,21.35,14300.0,14.8502,14.8642,14.8293,14.8642,14300.0
2009-12-09 11:50:00,21.35,21.35,21.29,21.3,10900.0,14.8642,14.8642,14.8224,14.8293,10900.0
2009-12-09 12:00:00,21.3,21.3,21.22,21.22,32300.0,14.8293,14.8293,14.7736,14.7736,32300.0
2009-12-09 12:10:00,21.22,21.25,21.17,21.17,28500.0,14.7736,14.7945,14.7388,14.7388,28500.0
2009-12-09 12:20:00,21.17,21.26,21.16,21.26,23500.0,14.7388,14.8015,14.7319,14.8015,23500.0
2009-12-09 12:30:00,21.26,21.32,21.25,21.27,20400.0,14.8015,14.8433,14.7945,14.8085,20400.0
2009-12-09 12:40:00,21.27,21.29,21.22,21.22,53000.0,14.8085,14.8224,14.7736,14.7736,53000.0
2009-12-09 12:50:00,21.23,21.23,21.18,21.19,16000.0,14.7806,14.7806,14.7458,14.7528,16000.0
2009-12-09 13:00:00,21.19,21.2,21.11,21.14,118300.0,14.7528,14.7597,14.6971,14.718,118300.0
2009-12-09 13:10:00,21.15,21.19,21.1,21.11,49600.0,14.7249,14.7528,14.6901,14.6971,49600.0
2009-12-09 13:20:00,21.1,21.11,20.97,20.98,195600.0,14.6901,14.6971,14.5996,14.6066,195600.0
2009-12-09 13:30:00,20.98,21.01,20.95,20.95,69500.0,14.6066,14.6274,14.5857,14.5857,69500.0
2009-12-09 13:40:00,20.95,20.95,20.88,20.91,60900.0,14.5857,14.5857,14.5369,14.5578,60900.0
2009-12-09 13:50:00,20.91,20.93,20.86,20.88,63200.0,14.5578,14.5717,14.523,14.5369,63200.0
2009-12-09 14:00:00,20.88,20.94,20.87,20.93,70800.0,14.5369,14.5787,14.53,14.5717,70800.0
2009-12-09 14:10:00,20.94,20.97,20.89,20.94,73500.0,14.5787,14.5996,14.5439,14.5787,73500.0
2009-12-09 14:20:00,20.93,20.94,20.78,20.81,107300.0,14.5717,14.5787,14.4673,14.4882,107300.0
2009-12-09 14:30:00,20.8,20.95,20.79,20.95,95900.0,14.4812,14.5857,14.4743,14.5857,95900.0
2009-12-09 14:40:00,20.95,21.06,20.95,21.05,59100.0,14.5857,14.6623,14.5857,14.6553,59100.0
2009-12-09 14:50:00,21.06,21.13,21.06,21.11,85500.0,14.6623,14.711,14.6623,14.6971,85500.0
2009-12-09 15:00:00,21.11,21.37,21.11,21.35,206000.0,14.6971,14.8781,14.6971,14.8642,206000.0
2009-12-09 15:10:00,21.36,21.41,21.33,21.41,72700.0,14.8711,14.9059,14.8502,14.9059,72700.0
2009-12-09 15:20:00,21.41,21.45,21.39,21.4,78300.0,14.9059,14.9338,14.892,14.899,78300.0
2009-12-09 15:30:00,21.39,21.43,21.36,21.36,35500.0,14.892,14.9199,14.8711,14.8711,35500.0
2009-12-09 15:40:00,21.36,21.4,21.36,21.39,44900.0,14.8711,14.899,14.8711,14.892,44900.0
2009-12-09 15:50:00,21.39,21.41,21.36,21.38,132500.0,14.892,14.9059,14.8711,14.885,132500.0
2009-12-10 09:30:00,22.71,22.97,22.36,22.42,503000.0,15.811,15.992,15.5673,15.6091,503000.0
2009-12-10 09:40:00,22.43,22.5,22.15,22.34,437000.0,15.6161,15.6648,15.4211,15.5534,437000.0
2009-12-10 09:50:00,22.35,22.44,22.23,22.26,122300.0,15.5604,15.623,15.4768,15.4977,122300.0
2009-12-10 10:00:00,22.26,22.57,22.26,22.56,133600.0,15.4977,15.7135,15.4977,15.7066,133600.0
2009-12-10 10:10:00,22.55,22.63,22.45,22.6,99200.0,15.6996,15.7553,15.63,15.7344,99200.0
2009-12-10 10:20:00,22.6,22.73,22.47,22.62,83100.0,15.7344,15.8249,15.6439,15.7483,83100.0
2009-12-10 10:30:00,22.62,22.71,22.55,22.69,43400.0,15.7483,15.811,15.6996,15.7971,43400.0
2009-12-10 10:40:00,22.69,22.74,22.57,22.57,42600.0,15.7971,15.8319,15.7135,15.7135,42600.0
2009-12-10 10:50:00,22.57,22.62,22.54,22.59,21500.0,15.7135,15.7483,15.6927,15.7275,21500.0
2009-12-10 11:00:00,22.58,22.58,22.49,22.54,25400.0,15.7205,15.7205,15.6578,15.6927,25400.0
2009-12-10 11:10:00,22.55,22.64,22.55,22.62,28900.0,15.6996,15.7623,15.6996,15.7483,28900.0
2009-12-10 11:20:00,22.62,22.62,22.53,22.55,18900.0,15.7483,15.7483,15.6857,15.6996,18900.0
2009-12-10 11:30:00,22.55,22.66,22.54,22.64,29200.0,15.6996,15.7762,15.6927,15.7623,29200.0
2009-12-10 11:40:00,22.64,22.64,22.59,22.62,18100.0,15.7623,15.7623,15.7275,15.7483,18100.0
2009-12-10 11:50:00,22.62,22.71,22.6,22.69,35600.0,15.7483,15.811,15.7344,15.7971,35600.0
2009-12-10 12:00:00,22.66,22.7,22.63,22.68,23300.0,15.7762,15.804,15.7553,15.7901,23300.0
2009-12-10 12:10:00,22.68,22.68,22.64,22.67,9700.0,15.7901,15.7901,15.7623,15.7832,9700.0
2009-12-10 12:20:00,22.66,22.66,22.53,22.54,21300.0,15.7762,15.7762,15.6857,15.6927,21300.0
2009-12-10 12:30:00,22.54,22.59,22.49,22.5,31300.0,15.6927,15.7275,15.6578,15.6648,31300.0
2009-12-10 12:40:00,22.49,22.49,22.38,22.39,88100.0,15.6578,15.6578,15.5813,15.5882,88100.0
2009-12-10 12:50:00,22.4,22.42,22.39,22.41,26800.0,15.5952,15.6091,15.5882,15.6021,26800.0
2009-12-10 13:00:00,22.41,22.43,22.39,22.41,51500.0,15.6021,15.6161,15.5882,15.6021,51500.0
2009-12-10 13:10:00,22.42,22.45,22.4,22.4,28000.0,15.6091,15.63,15.5952,15.5952,28000.0
2009-12-10 13:20:00,22.41,22.43,22.4,22.41,14500.0,15.6021,15.6161,15.5952,15.6021,14500.0
2009-12-10 13:30:00,22.4,22.47,22.4,22.47,22800.0,15.5952,15.6439,15.5952,15.6439,22800.0
2009-12-10 13:40:00,22.47,22.47,22.41,22.42,20100.0,15.6439,15.6439,15.6021,15.6091,20100.0
2009-12-10 13:50:00,22.42,22.46,22.41,22.45,25400.0,15.6091,15.637,15.6021,15.63,25400.0
2009-12-10 14:00:00,22.46,22.46,22.41,22.45,43600.0,15.637,15.637,15.6021,15.63,43600.0
2009-12-10 14:10:00,22.44,22.45,22.43,22.44,17100.0,15.623,15.63,15.6161,15.623,17100.0
2009-12-10 14:20:00,22.44,22.48,22.41,22.43,64800.0,15.623,15.6509,15.6021,15.6161,64800.0
2009-12-10 14:30:00,22.42,22.45,22.42,22.44,12700.0,15.6091,15.63,15.6091,15.623,12700.0
2009-12-10 14:40:00,22.44,22.52,22.43,22.51,36100.0,15.623,15.6787,15.6161,15.6718,36100.0
2009-12-10 14:50:00,22.51,22.55,22.51,22.52,30300.0,15.6718,15.6996,15.6718,15.6787,30300.0
2009-12-10 15:00:00,22.52,22.54,22.43,22.46,56800.0,15.6787,15.6927,15.6161,15.637,56800.0
2009-12-10 15:10:00,22.47,22.52,22.46,22.49,47900.0,15.6439,15.6787,15.637,15.6578,47900.0
2009-12-10 15:20:00,22.49,22.5,22.43,22.47,79800.0,15.6578,15.6648,15.6161,15.6439,79800.0
2009-12-10 15:30:00,22.47,22.5,22.45,22.48,88500.0,15.6439,15.6648,15.63,15.6509,88500.0
2009-12-10 15:40:00,22.48,22.49,22.42,22.46,117200.0,15.6509,15.6578,15.6091,15.637,117200.0
2009-12-10 15:50:00,22.47,22.48,22.42,22.45,170300.0,15.6439,15.6509,15.6091,15.63,170300.0
2009-12-11 09:30:00,22.56,22.74,22.53,22.55,40800.0,15.7066,15.8319,15.6857,15.6996,40800.0
2009-12-11 09:40:00,22.57,22.84,22.57,22.72,57700.0,15.7135,15.9015,15.7135,15.818,57700.0
2009-12-11 09:50:00,22.73,22.98,22.7,22.87,125400.0,15.8249,15.999,15.804,15.9224,125400.0
2009-12-11 10:00:00,22.88,22.88,22.71,22.71,71800.0,15.9294,15.9294,15.811,15.811,71800.0
2009-12-11 10:10:00,22.72,22.79,22.65,22.67,55800.0,15.818,15.8667,15.7692,15.7832,55800.0
2009-12-11 10:20:00,22.68,22.83,22.65,22.81,51400.0,15.7901,15.8946,15.7692,15.8806,51400.0
2009-12-11 10:30:00,22.82,22.93,22.81,22.85,30300.0,15.8876,15.9642,15.8806,15.9085,30300.0
2009-12-11 10:40:00,22.85,22.86,22.8,22.86,12500.0,15.9085,15.9154,15.8737,15.9154,12500.0
2009-12-11 10:50:00,22.86,22.89,22.83,22.86,20200.0,15.9154,15.9363,15.8946,15.9154,20200.0
2009-12-11 11:00:00,22.85,22.85,22.69,22.7,22200.0,15.9085,15.9085,15.7971,15.804,22200.0
2009-12-11 11:10:00,22.7,22.79,22.7,22.76,11300.0,15.804,15.8667,15.804,15.8458,11300.0
2009-12-11 11:20:00,22.75,22.78,22.68,22.72,54000.0,15.8389,15.8597,15.7901,15.818,54000.0
2009-12-11 11:30:00,22.72,22.75,22.69,22.73,14400.0,15.818,15.8389,15.7971,15.8249,14400.0
2009-12-11 11:40:00,22.72,22.72,22.55,22.61,16000.0,15.818,15.818,15.6996,15.7414,16000.0
2009-12-11 11:50:00,22.61,22.66,22.57,22.66,45400.0,15.7414,15.7762,15.7135,15.7762,45400.0
2009-12-11 12:00:00,22.68,22.68,22.64,22.64,10500.0,15.7901,15.7901,15.7623,15.7623,10500.0
2009-12-11 12:10:00,22.66,22.67,22.65,22.67,10500.0,15.7762,15.7832,15.7692,15.7832,10500.0
2009-12-11 12:20:00,22.67,22.69,22.66,22.67,9700.0,15.7832,15.7971,15.7762,15.7832,9700.0
2009-12-11 12:30:00,22.66,22.68,22.66,22.67,19400.0,15.7762,15.7901,15.7762,15.7832,19400.0
2009-12-11 12:40:00,22.67,22.69,22.66,22.68,12400.0,15.7832,15.7971,15.7762,15.7901,12400.0
2009-12-11 12:50:00,22.69,22.77,22.68,22.77,19400.0,15.7971,15.8528,15.7901,15.8528,19400.0
2009-12-11 13:00:00,22.77,22.77,22.74,22.76,20100.0,15.8528,15.8528,15.8319,15.8458,20100.0
2009-12-11 13:10:00,22.76,22.83,22.76,22.81,18600.0,15.8458,15.8946,15.8458,15.8806,18600.0
2009-12-11 13:20:00,22.81,22.81,22.74,22.76,8400.0,15.8806,15.8806,15.8319,15.8458,8400.0
2009-12-11 13:30:00,22.76,22.78,22.73,22.75,10300.0,15.8458,15.8597,15.8249,15.8389,10300.0
2009-12-11 13:40:00,22.77,22.77,22.7,22.73,8400.0,15.8528,15.8528,15.804,15.8249,8400.0
2009-12-11 13:50:00,22.72,22.77,22.72,22.77,18700.0,15.818,15.8528,15.818,15.8528,18700.0
2009-12-11 14:00:00,22.77,22.91,22.77,22.9,42900.0,15.8528,15.9503,15.8528,15.9433,42900.0
2009-12-11 14:10:00,22.9,22.9,22.85,22.89,17300.0,15.9433,15.9433,15.9085,15.9363,17300.0
2009-12-11 14:20:00,22.88,22.93,22.88,22.9,31900.0,15.9294,15.9642,15.9294,15.9433,31900.0
2009-12-11 14:30:00,22.9,22.94,22.88,22.9,32000.0,15.9433,15.9711,15.9294,15.9433,32000.0
2009-12-11 14:40:00,22.9,22.96,22.86,22.91,37900.0,15.9433,15.9851,15.9154,15.9503,37900.0
2009-12-11 14:50:00,22.92,22.95,22.92,22.92,28300.0,15.9572,15.9781,15.9572,15.9572,28300.0
2009-12-11 15:00:00,22.93,22.94,22.92,22.94,32700.0,15.9642,15.9711,15.9572,15.9711,32700.0
2009-12-11 15:10:00,22.94,22.96,22.93,22.96,42200.0,15.9711,15.9851,15.9642,15.9851,42200.0
2009-12-11 15:20:00,22.95,23.0,22.94,22.99,45900.0,15.9781,16.0129,15.9711,16.0059,45900.0
2009-12-11 15:30:00,22.99,23.0,22.98,22.99,56700.0,16.0059,16.0129,15.999,16.0059,56700.0
2009-12-11 15:40:00,22.99,22.99,22.93,22.95,79400.0,16.0059,16.0059,15.9642,15.9781,79400.0
2009-12-11 15:50:00,22.95,23.0,22.92,22.99,119100.0,15.9781,16.0129,15.9572,16.0059,119100.0
2009-12-14 09:30:00,23.15,23.17,22.85,22.91,38100.0,16.1173,16.1313,15.9085,15.9503,38100.0
2009-12-14 09:40:00,22.9,22.9,22.73,22.82,27000.0,15.9433,15.9433,15.8249,15.8876,27000.0
2009-12-14 09:50:00,22.83,22.93,22.78,22.8,36300.0,15.8946,15.9642,15.8597,15.8737,36300.0
2009-12-14 10:00:00,22.81,22.84,22.73,22.79,34700.0,15.8806,15.9015,15.8249,15.8667,34700.0
2009-12-14 10:10:00,22.78,22.85,22.71,22.71,41000.0,15.8597,15.9085,15.811,15.811,41000.0
2009-12-14 10:20:00,22.71,22.81,22.7,22.78,24700.0,15.811,15.8806,15.804,15.8597,24700.0
2009-12-14 10:30:00,22.8,22.84,22.74,22.83,17700.0,15.8737,15.9015,15.8319,15.8946,17700.0
2009-12-14 10:40:00,22.83,22.85,22.81,22.85,13400.0,15.8946,15.9085,15.8806,15.9085,13400.0
2009-12-14 10:50:00,22.84,22.89,22.82,22.88,19100.0,15.9015,15.9363,15.8876,15.9294,19100.0
2009-12-14 11:00:00,22.88,22.89,22.85,22.89,17800.0,15.9294,15.9363,15.9085,15.9363,17800.0
2009-12-14 11:10:00,22.88,22.93,22.84,22.89,22200.0,15.9294,15.9642,15.9015,15.9363,22200.0
2009-12-14 11:20:00,22.89,23.02,22.88,23.01,25100.0,15.9363,16.0268,15.9294,16.0199,25100.0
2009-12-14 11:30:00,23.0,23.0,22.95,22.98,16900.0,16.0129,16.0129,15.9781,15.999,16900.0
2009-12-14 11:40:00,22.99,23.02,22.93,22.93,11400.0,16.0059,16.0268,15.9642,15.9642,11400.0
2009-12-14 11:50:00,22.94,22.94,22.89,22.91,12100.0,15.9711,15.9711,15.9363,15.9503,12100.0
2009-12-14 12:00:00,22.91,22.95,22.91,22.94,9900.0,15.9503,15.9781,15.9503,15.9711,9900.0
2009-12-14 12:10:00,22.94,23.0,22.93,22.98,16500.0,15.9711,16.0129,15.9642,15.999,16500.0
2009-12-14 12:20:00,22.99,23.01,22.95,22.98,20300.0,16.0059,16.0199,15.9781,15.999,20300.0
2009-12-14 12:30:00,23.0,23.0,22.98,22.98,4900.0,16.0129,16.0129,15.999,15.999,4900.0
2009-12-14 12:40:00,22.99,23.03,22.98,22.98,12500.0,16.0059,16.0338,15.999,15.999,12500.0
2009-12-14 12:50:00,22.99,22.99,22.9,22.9,42500.0,16.0059,16.0059,15.9433,15.9433,42500.0
2009-12-14 13:00:00,22.9,22.9,22.84,22.84,79200.0,15.9433,15.9433,15.9015,15.9015,79200.0
2009-12-14 13:10:00,22.84,22.88,22.83,22.85,30900.0,15.9015,15.9294,15.8946,15.9085,30900.0
2009-12-14 13:20:00,22.84,22.85,22.82,22.83,30700.0,15.9015,15.9085,15.8876,15.8946,30700.0
2009-12-14 13:30:00,22.84,22.85,22.78,22.78,43500.0,15.9015,15.9085,15.8597,15.8597,43500.0
2009-12-14 13:40:00,22.78,22.79,22.71,22.76,42800.0,15.8597,15.8667,15.811,15.8458,42800.0
2009-12-14 13:50:00,22.76,22.79,22.74,22.79,37000.0,15.8458,15.8667,15.8319,15.8667,37000.0
2009-12-14 14:00:00,22.79,22.79,22.75,22.76,27400.0,15.8667,15.8667,15.8389,15.8458,27400.0
2009-12-14 14:10:00,22.76,22.78,22.74,22.75,35500.0,15.8458,15.8597,15.8319,15.8389,35500.0
2009-12-14 14:20:00,22.75,22.75,22.74,22.75,11300.0,15.8389,15.8389,15.8319,15.8389,11300.0
2009-12-14 14:30:00,22.75,22.78,22.74,22.76,28200.0,15.8389,15.8597,15.8319,15.8458,28200.0
2009-12-14 14:40:00,22.75,22.79,22.75,22.79,18600.0,15.8389,15.8667,15.8389,15.8667,18600.0
2009-12-14 14:50:00,22.78,22.8,22.72,22.72,59000.0,15.8597,15.8737,15.818,15.818,59000.0
2009-12-14 15:00:00,22.72,22.72,22.67,22.68,55500.0,15.818,15.818,15.7832,15.7901,55500.0
2009-12-14 15:10:00,22.68,22.68,22.66,22.67,45500.0,15.7901,15.7901,15.7762,15.7832,45500.0
2009-12-14 15:20:00,22.68,22.7,22.66,22.66,42600.0,15.7901,15.804,15.7762,15.7762,42600.0
2009-12-14 15:30:00,22.67,22.72,22.67,22.69,55900.0,15.7832,15.818,15.7832,15.7971,55900.0
2009-12-14 15:40:00,22.69,22.7,22.62,22.63,71000.0,15.7971,15.804,15.7483,15.7553,71000.0
2009-12-14 15:50:00,22.63,22.65,22.58,22.59,216100.0,15.7553,15.7692,15.7205,15.7275,216100.0
2009-12-15 09:30:00,22.55,22.6,22.25,22.29,106700.0,15.6996,15.7344,15.4907,15.5186,106700.0
2009-12-15 09:40:00,22.29,22.48,22.28,22.39,33900.0,15.5186,15.6509,15.5116,15.5882,33900.0
2009-12-15 09:50:00,22.39,22.44,22.24,22.24,58600.0,15.5882,15.623,15.4838,15.4838,58600.0
2009-12-15 10:00:00,22.25,22.32,22.24,22.3,42700.0,15.4907,15.5395,15.4838,15.5256,42700.0
2009-12-15 10:10:00,22.31,22.42,22.3,22.42,126300.0,15.5325,15.6091,15.5256,15.6091,126300.0
2009-12-15 10:20:00,22.42,22.46,22.41,22.45,41200.0,15.6091,15.637,15.6021,15.63,41200.0
2009-12-15 10:30:00,22.44,22.47,22.42,22.45,29100.0,15.623,15.6439,15.6091,15.63,29100.0
2009-12-15 10:40:00,22.45,22.54,22.44,22.54,32200.0,15.63,15.6927,15.623,15.6927,32200.0
2009-12-15 10:50:00,22.54,22.55,22.46,22.49,39800.0,15.6927,15.6996,15.637,15.6578,39800.0
2009-12-15 11:00:00,22.48,22.5,22.45,22.47,19800.0,15.6509,15.6648,15.63,15.6439,19800.0
2009-12-15 11:10:00,22.47,22.49,22.41,22.41,29600.0,15.6439,15.6578,15.6021,15.6021,29600.0
2009-12-15 11:20:00,22.41,22.43,22.39,22.4,18300.0,15.6021,15.6161,15.5882,15.5952,18300.0
2009-12-15 11:30:00,22.4,22.4,22.26,22.26,44500.0,15.5952,15.5952,15.4977,15.4977,44500.0
2009-12-15 11:40:00,22.27,22.27,22.22,22.24,45500.0,15.5047,15.5047,15.4699,15.4838,45500.0
2009-12-15 11:50:00,22.24,22.27,22.21,22.27,38200.0,15.4838,15.5047,15.4629,15.5047,38200.0
2009-12-15 12:00:00,22.26,22.33,22.23,22.32,61100.0,15.4977,15.5464,15.4768,15.5395,61100.0
2009-12-15 12:10:00,22.33,22.4,22.26,22.26,49100.0,15.5464,15.5952,15.4977,15.4977,49100.0
2009-12-15 12:20:00,22.26,22.27,22.19,22.25,48100.0,15.4977,15.5047,15.449,15.4907,48100.0
2009-12-15 12:30:00,22.26,22.33,22.26,22.29,20300.0,15.4977,15.5464,15.4977,15.5186,20300.0
2009-12-15 12:40:00,22.28,22.28,22.23,22.26,14100.0,15.5116,15.5116,15.4768,15.4977,14100.0
2009-12-15 12:50:00,22.27,22.27,22.2,22.26,29200.0,15.5047,15.5047,15.4559,15.4977,29200.0
2009-12-15 13:00:00,22.25,22.29,22.21,22.27,23800.0,15.4907,15.5186,15.4629,15.5047,23800.0
2009-12-15 13:10:00,22.28,22.3,22.27,22.3,6500.0,15.5116,15.5256,15.5047,15.5256,6500.0
2009-12-15 13:20:00,22.31,22.31,22.26,22.27,12000.0,15.5325,15.5325,15.4977,15.5047,12000.0
2009-12-15 13:30:00,22.27,22.27,22.24,22.25,20900.0,15.5047,15.5047,15.4838,15.4907,20900.0
2009-12-15 13:40:00,22.24,22.31,22.24,22.31,12200.0,15.4838,15.5325,15.4838,15.5325,12200.0
2009-12-15 13:50:00,22.31,22.37,22.31,22.35,27100.0,15.5325,15.5743,15.5325,15.5604,27100.0
2009-12-15 14:00:00,22.35,22.41,22.34,22.38,20200.0,15.5604,15.6021,15.5534,15.5813,20200.0
2009-12-15 14:10:00,22.38,22.42,22.38,22.41,27300.0,15.5813,15.6091,15.5813,15.6021,27300.0
2009-12-15 14:20:00,22.42,22.44,22.41,22.41,9900.0,15.6091,15.623,15.6021,15.6021,9900.0
2009-12-15 14:30:00,22.42,22.43,22.37,22.39,30900.0,15.6091,15.6161,15.5743,15.5882,30900.0
2009-12-15 14:40:00,22.39,22.43,22.38,22.42,13100.0,15.5882,15.6161,15.5813,15.6091,13100.0
2009-12-15 14:50:00,22.41,22.42,22.36,22.39,35900.0,15.6021,15.6091,15.5673,15.5882,35900.0
2009-12-15 15:00:00,22.39,22.42,22.36,22.39,33200.0,15.5882,15.6091,15.5673,15.5882,33200.0
2009-12-15 15:10:00,22.4,22.42,22.39,22.4,25800.0,15.5952,15.6091,15.5882,15.5952,25800.0
2009-12-15 15:20:00,22.41,22.42,22.39,22.42,73200.0,15.6021,15.6091,15.5882,15.6091,73200.0
2009-12-15 15:30:00,22.42,22.42,22.34,22.36,76300.0,15.6091,15.6091,15.5534,15.5673,76300.0
2009-12-15 15:40:00,22.36,22.38,22.35,22.36,83000.0,15.5673,15.5813,15.5604,15.5673,83000.0
2009-12-15 15:50:00,22.36,22.39,22.29,22.31,269200.0,15.5673,15.5882,15.5186,15.5325,269200.0
2009-12-16 09:30:00,22.64,22.79,22.5,22.73,69200.0,15.7623,15.8667,15.6648,15.8249,69200.0
2009-12-16 09:40:00,22.75,22.79,22.66,22.75,45700.0,15.8389,15.8667,15.7762,15.8389,45700.0
2009-12-16 09:50:00,22.75,22.84,22.75,22.84,25800.0,15.8389,15.9015,15.8389,15.9015,25800.0
2009-12-16 10:00:00,22.83,22.91,22.83,22.88,32800.0,15.8946,15.9503,15.8946,15.9294,32800.0
2009-12-16 10:10:00,22.88,22.9,22.63,22.64,28100.0,15.9294,15.9433,15.7553,15.7623,28100.0
2009-12-16 10:20:00,22.64,22.68,22.53,22.62,32900.0,15.7623,15.7901,15.6857,15.7483,32900.0
2009-12-16 10:30:00,22.62,22.86,22.62,22.76,75400.0,15.7483,15.9154,15.7483,15.8458,75400.0
2009-12-16 10:40:00,22.77,22.83,22.74,22.83,31700.0,15.8528,15.8946,15.8319,15.8946,31700.0
2009-12-16 10:50:00,22.83,22.95,22.82,22.94,22000.0,15.8946,15.9781,15.8876,15.9711,22000.0
2009-12-16 11:00:00,22.94,23.01,22.91,22.98,41700.0,15.9711,16.0199,15.9503,15.999,41700.0
2009-12-16 11:10:00,22.99,23.0,22.91,22.98,40700.0,16.0059,16.0129,15.9503,15.999,40700.0
2009-12-16 11:20:00,22.98,23.03,22.97,23.03,27500.0,15.999,16.0338,15.992,16.0338,27500.0
2009-12-16 11:30:00,23.03,23.07,23.02,23.07,16600.0,16.0338,16.0616,16.0268,16.0616,16600.0
2009-12-16 11:40:00,23.07,23.08,22.97,23.04,25300.0,16.0616,16.0686,15.992,16.0408,25300.0
2009-12-16 11:50:00,23.03,23.07,23.03,23.04,12700.0,16.0338,16.0616,16.0338,16.0408,12700.0
2009-12-16 12:00:00,23.04,23.1,23.04,23.1,27200.0,16.0408,16.0825,16.0408,16.0825,27200.0
2009-12-16 12:10:00,23.09,23.1,23.09,23.09,17100.0,16.0756,16.0825,16.0756,16.0756,17100.0
2009-12-16 12:20:00,23.09,23.1,23.09,23.1,25900.0,16.0756,16.0825,16.0756,16.0825,25900.0
2009-12-16 12:30:00,23.1,23.1,23.03,23.03,23600.0,16.0825,16.0825,16.0338,16.0338,23600.0
2009-12-16 12:40:00,23.02,23.06,23.01,23.04,30300.0,16.0268,16.0547,16.0199,16.0408,30300.0
2009-12-16 12:50:00,23.04,23.04,22.99,22.99,15100.0,16.0408,16.0408,16.0059,16.0059,15100.0
2009-12-16 13:00:00,23.01,23.02,22.95,22.97,17700.0,16.0199,16.0268,15.9781,15.992,17700.0
2009-12-16 13:10:00,22.97,23.0,22.94,22.98,33600.0,15.992,16.0129,15.9711,15.999,33600.0
2009-12-16 13:20:00,22.98,23.01,22.98,23.01,24500.0,15.999,16.0199,15.999,16.0199,24500.0
2009-12-16 13:30:00,23.0,23.03,23.0,23.03,19500.0,16.0129,16.0338,16.0129,16.0338,19500.0
2009-12-16 13:40:00,23.02,23.07,23.02,23.07,16600.0,16.0268,16.0616,16.0268,16.0616,16600.0
2009-12-16 13:50:00,23.07,23.08,23.05,23.06,8100.0,16.0616,16.0686,16.0477,16.0547,8100.0
2009-12-16 14:00:00,23.05,23.08,23.01,23.01,11600.0,16.0477,16.0686,16.0199,16.0199,11600.0
2009-12-16 14:10:00,23.02,23.1,23.02,23.05,35100.0,16.0268,16.0825,16.0268,16.0477,35100.0
2009-12-16 14:20:00,23.05,23.05,22.93,23.04,30700.0,16.0477,16.0477,15.9642,16.0408,30700.0
2009-12-16 14:30:00,23.02,23.03,22.98,23.0,43400.0,16.0268,16.0338,15.999,16.0129,43400.0
2009-12-16 14:40:00,23.01,23.01,22.89,22.89,46800.0,16.0199,16.0199,15.9363,15.9363,46800.0
2009-12-16 14:50:00,22.88,22.91,22.86,22.87,43600.0,15.9294,15.9503,15.9154,15.9224,43600.0
2009-12-16 15:00:00,22.86,22.94,22.83,22.94,51800.0,15.9154,15.9711,15.8946,15.9711,51800.0
2009-12-16 15:10:00,22.93,23.0,22.92,23.0,31700.0,15.9642,16.0129,15.9572,16.0129,31700.0
2009-12-16 15:20:00,23.0,23.02,22.9,22.9,37400.0,16.0129,16.0268,15.9433,15.9433,37400.0
2009-12-16 15:30:00,22.9,22.92,22.89,22.91,36900.0,15.9433,15.9572,15.9363,15.9503,36900.0
2009-12-16 15:40:00,22.91,22.94,22.87,22.91,67200.0,15.9503,15.9711,15.9224,15.9503,67200.0
2009-12-16 15:50:00,22.91,22.94,22.89,22.91,60900.0,15.9503,15.9711,15.9363,15.9503,60900.0
2009-12-17 09:30:00,22.68,22.79,22.5,22.75,22700.0,15.7901,15.8667,15.6648,15.8389,22700.0
2009-12-17 09:40:00,22.78,23.0,22.76,22.97,71800.0,15.8597,16.0129,15.8458,15.992,71800.0
2009-12-17 09:50:00,22.94,22.97,22.83,22.87,104100.0,15.9711,15.992,15.8946,15.9224,104100.0
2009-12-17 10:00:00,22.88,22.95,22.86,22.89,54000.0,15.9294,15.9781,15.9154,15.9363,54000.0
2009-12-17 10:10:00,22.9,23.05,22.89,22.94,115300.0,15.9433,16.0477,15.9363,15.9711,115300.0
2009-12-17 10:20:00,22.94,23.04,22.88,22.97,40800.0,15.9711,16.0408,15.9294,15.992,40800.0
2009-12-17 10:30:00,22.98,23.13,22.98,23.08,40900.0,15.999,16.1034,15.999,16.0686,40900.0
2009-12-17 10:40:00,23.08,23.23,23.08,23.22,44000.0,16.0686,16.173,16.0686,16.1661,44000.0
2009-12-17 10:50:00,23.23,23.33,23.22,23.32,39500.0,16.173,16.2427,16.1661,16.2357,39500.0
2009-12-17 11:00:00,23.33,23.43,23.32,23.36,197100.0,16.2427,16.3123,16.2357,16.2635,197100.0
2009-12-17 11:10:00,23.35,23.35,23.24,23.29,62000.0,16.2566,16.2566,16.18,16.2148,62000.0
2009-12-17 11:20:00,23.31,23.37,23.3,23.33,26300.0,16.2287,16.2705,16.2218,16.2427,26300.0
2009-12-17 11:30:00,23.34,23.39,23.28,23.39,27400.0,16.2496,16.2844,16.2078,16.2844,27400.0
2009-12-17 11:40:00,23.38,23.39,23.34,23.37,36200.0,16.2775,16.2844,16.2496,16.2705,36200.0
2009-12-17 11:50:00,23.38,23.38,23.29,23.34,35200.0,16.2775,16.2775,16.2148,16.2496,35200.0
2009-12-17 12:00:00,23.33,23.36,23.27,23.33,57100.0,16.2427,16.2635,16.2009,16.2427,57100.0
2009-12-17 12:10:00,23.33,23.35,23.28,23.3,32700.0,16.2427,16.2566,16.2078,16.2218,32700.0
2009-12-17 12:20:00,23.31,23.31,23.25,23.27,18600.0,16.2287,16.2287,16.187,16.2009,18600.0
2009-12-17 12:30:00,23.26,23.29,23.26,23.28,38500.0,16.1939,16.2148,16.1939,16.2078,38500.0
2009-12-17 12:40:00,23.28,23.31,23.21,23.24,72900.0,16.2078,16.2287,16.1591,16.18,72900.0
2009-12-17 12:50:00,23.24,23.28,23.23,23.25,53400.0,16.18,16.2078,16.173,16.187,53400.0
2009-12-17 13:00:00,23.25,23.28,23.24,23.28,31400.0,16.187,16.2078,16.18,16.2078,31400.0
2009-12-17 13:10:00,23.27,23.28,23.23,23.24,29800.0,16.2009,16.2078,16.173,16.18,29800.0
2009-12-17 13:20:00,23.23,23.26,23.21,23.22,39600.0,16.173,16.1939,16.1591,16.1661,39600.0
2009-12-17 13:30:00,23.22,23.22,23.19,23.19,22500.0,16.1661,16.1661,16.1452,16.1452,22500.0
2009-12-17 13:40:00,23.2,23.25,23.17,23.22,39100.0,16.1522,16.187,16.1313,16.1661,39100.0
2009-12-17 13:50:00,23.22,23.25,23.17,23.19,56300.0,16.1661,16.187,16.1313,16.1452,56300.0
2009-12-17 14:00:00,23.18,23.18,23.1,23.17,59100.0,16.1382,16.1382,16.0825,16.1313,59100.0
2009-12-17 14:10:00,23.18,23.19,23.12,23.12,24600.0,16.1382,16.1452,16.0965,16.0965,24600.0
2009-12-17 14:20:00,23.13,23.16,23.12,23.12,17100.0,16.1034,16.1243,16.0965,16.0965,17100.0
2009-12-17 14:30:00,23.13,23.17,23.1,23.15,20500.0,16.1034,16.1313,16.0825,16.1173,20500.0
2009-12-17 14:40:00,23.15,23.15,23.09,23.12,22000.0,16.1173,16.1173,16.0756,16.0965,22000.0
2009-12-17 14:50:00,23.11,23.19,23.08,23.19,33100.0,16.0895,16.1452,16.0686,16.1452,33100.0
2009-12-17 15:00:00,23.18,23.24,23.17,23.2,34500.0,16.1382,16.18,16.1313,16.1522,34500.0
2009-12-17 15:10:00,23.2,23.23,23.18,23.22,38500.0,16.1522,16.173,16.1382,16.1661,38500.0
2009-12-17 15:20:00,23.22,23.26,23.19,23.2,44300.0,16.1661,16.1939,16.1452,16.1522,44300.0
2009-12-17 15:30:00,23.2,23.24,23.19,23.23,53200.0,16.1522,16.18,16.1452,16.173,53200.0
2009-12-17 15:40:00,23.24,23.24,23.17,23.2,85300.0,16.18,16.18,16.1313,16.1522,85300.0
2009-12-17 15:50:00,23.2,23.24,23.2,23.23,141800.0,16.1522,16.18,16.1522,16.173,141800.0
2009-12-18 09:30:00,23.24,23.67,23.24,23.37,276700.0,16.18,16.4794,16.18,16.2705,276700.0
2009-12-18 09:40:00,23.35,23.49,23.25,23.46,124600.0,16.2566,16.3541,16.187,16.3332,124600.0
2009-12-18 09:50:00,23.44,23.47,23.26,23.26,143300.0,16.3192,16.3401,16.1939,16.1939,143300.0
2009-12-18 10:00:00,23.27,23.33,23.16,23.21,86500.0,16.2009,16.2427,16.1243,16.1591,86500.0
2009-12-18 10:10:00,23.21,23.22,23.09,23.14,51200.0,16.1591,16.1661,16.0756,16.1104,51200.0
2009-12-18 10:20:00,23.15,23.21,23.08,23.2,74200.0,16.1173,16.1591,16.0686,16.1522,74200.0
2009-12-18 10:30:00,23.21,23.21,23.08,23.11,52900.0,16.1591,16.1591,16.0686,16.0895,52900.0
2009-12-18 10:40:00,23.11,23.17,23.0,23.0,61600.0,16.0895,16.1313,16.0129,16.0129,61600.0
2009-12-18 10:50:00,23.01,23.07,22.93,23.07,64100.0,16.0199,16.0616,15.9642,16.0616,64100.0
2009-12-18 11:00:00,23.07,23.08,22.94,22.94,41600.0,16.0616,16.0686,15.9711,15.9711,41600.0
2009-12-18 11:10:00,22.93,22.97,22.87,22.92,57600.0,15.9642,15.992,15.9224,15.9572,57600.0
2009-12-18 11:20:00,22.9,22.98,22.87,22.97,32000.0,15.9433,15.999,15.9224,15.992,32000.0
2009-12-18 11:30:00,22.98,23.02,22.97,23.0,25700.0,15.999,16.0268,15.992,16.0129,25700.0
2009-12-18 11:40:00,23.01,23.02,23.0,23.01,10100.0,16.0199,16.0268,16.0129,16.0199,10100.0
2009-12-18 11:50:00,23.02,23.08,23.0,23.03,51400.0,16.0268,16.0686,16.0129,16.0338,51400.0
2009-12-18 12:00:00,23.05,23.17,23.05,23.15,30300.0,16.0477,16.1313,16.0477,16.1173,30300.0
2009-12-18 12:10:00,23.16,23.24,23.14,23.23,23500.0,16.1243,16.18,16.1104,16.173,23500.0
2009-12-18 12:20:00,23.24,23.35,23.22,23.28,43100.0,16.18,16.2566,16.1661,16.2078,43100.0
2009-12-18 12:30:00,23.29,23.39,23.28,23.38,85100.0,16.2148,16.2844,16.2078,16.2775,85100.0
2009-12-18 12:40:00,23.38,23.48,23.38,23.48,76600.0,16.2775,16.3471,16.2775,16.3471,76600.0
2009-12-18 12:50:00,23.48,23.66,23.48,23.66,101500.0,16.3471,16.4724,16.3471,16.4724,101500.0
2009-12-18 13:00:00,23.65,23.73,23.63,23.72,84800.0,16.4654,16.5211,16.4515,16.5142,84800.0
2009-12-18 13:10:00,23.72,23.75,23.68,23.74,69300.0,16.5142,16.5351,16.4863,16.5281,69300.0
2009-12-18 13:20:00,23.74,23.84,23.68,23.78,63400.0,16.5281,16.5977,16.4863,16.556,63400.0
2009-12-18 13:30:00,23.78,23.79,23.7,23.72,48700.0,16.556,16.5629,16.5003,16.5142,48700.0
2009-12-18 13:40:00,23.72,23.81,23.7,23.73,41000.0,16.5142,16.5768,16.5003,16.5211,41000.0
2009-12-18 13:50:00,23.73,23.73,23.62,23.63,40000.0,16.5211,16.5211,16.4446,16.4515,40000.0
2009-12-18 14:00:00,23.63,23.73,23.59,23.68,30500.0,16.4515,16.5211,16.4237,16.4863,30500.0
2009-12-18 14:10:00,23.68,23.68,23.61,23.62,16500.0,16.4863,16.4863,16.4376,16.4446,16500.0
2009-12-18 14:20:00,23.63,23.71,23.62,23.7,49800.0,16.4515,16.5072,16.4446,16.5003,49800.0
2009-12-18 14:30:00,23.69,23.71,23.65,23.7,25100.0,16.4933,16.5072,16.4654,16.5003,25100.0
2009-12-18 14:40:00,23.69,23.73,23.69,23.72,28700.0,16.4933,16.5211,16.4933,16.5142,28700.0
2009-12-18 14:50:00,23.72,23.75,23.72,23.74,38900.0,16.5142,16.5351,16.5142,16.5281,38900.0
2009-12-18 15:00:00,23.75,23.76,23.72,23.76,38100.0,16.5351,16.542,16.5142,16.542,38100.0
2009-12-18 15:10:00,23.75,23.78,23.75,23.78,39600.0,16.5351,16.556,16.5351,16.556,39600.0
2009-12-18 15:20:00,23.78,23.8,23.66,23.67,84100.0,16.556,16.5699,16.4724,16.4794,84100.0
2009-12-18 15:30:00,23.67,23.7,23.66,23.7,54300.0,16.4794,16.5003,16.4724,16.5003,54300.0
2009-12-18 15:40:00,23.69,23.69,23.65,23.66,95000.0,16.4933,16.4933,16.4654,16.4724,95000.0
2009-12-18 15:50:00,23.65,23.68,23.63,23.68,180800.0,16.4654,16.4863,16.4515,16.4863,180800.0
2009-12-21 09:30:00,24.56,24.96,24.42,24.86,291500.0,17.099,17.3775,17.0015,17.3079,291500.0
2009-12-21 09:40:00,24.86,24.88,24.64,24.73,171100.0,17.3079,17.3218,17.1547,17.2174,171100.0
2009-12-21 09:50:00,24.73,24.98,24.72,24.96,186800.0,17.2174,17.3914,17.2104,17.3775,186800.0
2009-12-21 10:00:00,24.97,25.18,24.92,25.17,251100.0,17.3845,17.5307,17.3496,17.5237,251100.0
2009-12-21 10:10:00,25.17,25.36,25.16,25.23,199900.0,17.5237,17.656,17.5167,17.5655,199900.0
2009-12-21 10:20:00,25.24,25.34,25.15,25.25,291100.0,17.5724,17.642,17.5098,17.5794,291100.0
2009-12-21 10:30:00,25.24,25.4,25.23,25.27,249500.0,17.5724,17.6838,17.5655,17.5933,249500.0
2009-12-21 10:40:00,25.28,25.33,25.0,25.08,329300.0,17.6003,17.6351,17.4053,17.461,329300.0
2009-12-21 10:50:00,25.08,25.11,24.98,25.03,259300.0,17.461,17.4819,17.3914,17.4262,259300.0
2009-12-21 11:00:00,25.03,25.12,25.01,25.1,65200.0,17.4262,17.4889,17.4123,17.475,65200.0
2009-12-21 11:10:00,25.1,25.11,25.09,25.11,76600.0,17.475,17.4819,17.468,17.4819,76600.0
2009-12-21 11:20:00,25.11,25.3,25.11,25.23,80000.0,17.4819,17.6142,17.4819,17.5655,80000.0
2009-12-21 11:30:00,25.23,25.25,25.17,25.21,89300.0,17.5655,17.5794,17.5237,17.5515,89300.0
2009-12-21 11:40:00,25.21,25.3,25.21,25.3,44300.0,17.5515,17.6142,17.5515,17.6142,44300.0
2009-12-21 11:50:00,25.28,25.31,25.26,25.26,19800.0,17.6003,17.6212,17.5864,17.5864,19800.0
2009-12-21 12:00:00,25.25,25.28,25.22,25.25,33700.0,17.5794,17.6003,17.5585,17.5794,33700.0
2009-12-21 12:10:00,25.25,25.27,25.22,25.27,32000.0,17.5794,17.5933,17.5585,17.5933,32000.0
2009-12-21 12:20:00,25.26,25.28,25.22,25.23,46400.0,17.5864,17.6003,17.5585,17.5655,46400.0
2009-12-21 12:30:00,25.22,25.27,25.22,25.24,70100.0,17.5585,17.5933,17.5585,17.5724,70100.0
2009-12-21 12:40:00,25.25,25.29,25.13,25.14,67400.0,17.5794,17.6072,17.4958,17.5028,67400.0
2009-12-21 12:50:00,25.14,25.14,25.07,25.13,37100.0,17.5028,17.5028,17.4541,17.4958,37100.0
2009-12-21 13:00:00,25.13,25.18,25.13,25.17,24800.0,17.4958,17.5307,17.4958,17.5237,24800.0
2009-12-21 13:10:00,25.17,25.21,25.14,25.15,26900.0,17.5237,17.5515,17.5028,17.5098,26900.0
2009-12-21 13:20:00,25.15,25.18,25.07,25.08,39400.0,17.5098,17.5307,17.4541,17.461,39400.0
2009-12-21 13:30:00,25.07,25.08,25.05,25.08,35500.0,17.4541,17.461,17.4401,17.461,35500.0
2009-12-21 13:40:00,25.07,25.09,25.03,25.06,40800.0,17.4541,17.468,17.4262,17.4471,40800.0
2009-12-21 13:50:00,25.07,25.08,25.05,25.08,26600.0,17.4541,17.461,17.4401,17.461,26600.0
2009-12-21 14:00:00,25.07,25.11,25.05,25.09,29300.0,17.4541,17.4819,17.4401,17.468,29300.0
2009-12-21 14:10:00,25.1,25.13,25.07,25.1,32600.0,17.475,17.4958,17.4541,17.475,32600.0
2009-12-21 14:20:00,25.1,25.13,25.09,25.09,37300.0,17.475,17.4958,17.468,17.468,37300.0
2009-12-21 14:30:00,25.09,25.11,25.07,25.1,49000.0,17.468,17.4819,17.4541,17.475,49000.0
2009-12-21 14:40:00,25.11,25.12,25.08,25.08,34100.0,17.4819,17.4889,17.461,17.461,34100.0
2009-12-21 14:50:00,25.08,25.11,25.05,25.06,45700.0,17.461,17.4819,17.4401,17.4471,45700.0
2009-12-21 15:00:00,25.05,25.12,25.05,25.12,54000.0,17.4401,17.4889,17.4401,17.4889,54000.0
2009-12-21 15:10:00,25.12,25.12,25.07,25.07,87300.0,17.4889,17.4889,17.4541,17.4541,87300.0
2009-12-21 15:20:00,25.07,25.09,25.07,25.09,105200.0,17.4541,17.468,17.4541,17.468,105200.0
2009-12-21 15:30:00,25.09,25.14,25.07,25.13,90000.0,17.468,17.5028,17.4541,17.4958,90000.0
2009-12-21 15:40:00,25.13,25.18,25.12,25.15,116000.0,17.4958,17.5307,17.4889,17.5098,116000.0
2009-12-21 15:50:00,25.15,25.18,25.12,25.17,241900.0,17.5098,17.5307,17.4889,17.5237,241900.0
2009-12-22 09:30:00,25.08,25.18,24.99,25.17,17800.0,17.461,17.5307,17.3984,17.5237,17800.0
2009-12-22 09:40:00,25.16,25.26,25.06,25.26,28300.0,17.5167,17.5864,17.4471,17.5864,28300.0
2009-12-22 09:50:00,25.25,25.27,25.09,25.1,29400.0,17.5794,17.5933,17.468,17.475,29400.0
2009-12-22 10:00:00,25.14,25.19,25.09,25.19,75000.0,17.5028,17.5376,17.468,17.5376,75000.0
2009-12-22 10:10:00,25.18,25.42,25.18,25.4,45200.0,17.5307,17.6977,17.5307,17.6838,45200.0
2009-12-22 10:20:00,25.4,25.49,25.38,25.4,50900.0,17.6838,17.7465,17.6699,17.6838,50900.0
2009-12-22 10:30:00,25.4,25.43,25.35,25.4,37300.0,17.6838,17.7047,17.649,17.6838,37300.0
2009-12-22 10:40:00,25.4,25.44,25.38,25.42,52300.0,17.6838,17.7117,17.6699,17.6977,52300.0
2009-12-22 10:50:00,25.42,25.46,25.36,25.37,56100.0,17.6977,17.7256,17.656,17.6629,56100.0
2009-12-22 11:00:00,25.37,25.41,25.34,25.36,43800.0,17.6629,17.6908,17.642,17.656,43800.0
2009-12-22 11:10:00,25.35,25.35,25.3,25.3,17500.0,17.649,17.649,17.6142,17.6142,17500.0
2009-12-22 11:20:00,25.3,25.33,25.28,25.29,35900.0,17.6142,17.6351,17.6003,17.6072,35900.0
2009-12-22 11:30:00,25.29,25.32,25.28,25.3,42100.0,17.6072,17.6281,17.6003,17.6142,42100.0
2009-12-22 11:40:00,25.3,25.32,25.29,25.3,19200.0,17.6142,17.6281,17.6072,17.6142,19200.0
2009-12-22 11:50:00,25.3,25.31,25.26,25.3,22300.0,17.6142,17.6212,17.5864,17.6142,22300.0
2009-12-22 12:00:00,25.3,25.35,25.29,25.35,29600.0,17.6142,17.649,17.6072,17.649,29600.0
2009-12-22 12:10:00,25.34,25.38,25.33,25.38,19800.0,17.642,17.6699,17.6351,17.6699,19800.0
2009-12-22 12:20:00,25.37,25.41,25.37,25.41,18200.0,17.6629,17.6908,17.6629,17.6908,18200.0
2009-12-22 12:30:00,25.41,25.43,25.39,25.42,15800.0,17.6908,17.7047,17.6769,17.6977,15800.0
2009-12-22 12:40:00,25.42,25.44,25.37,25.4,26200.0,17.6977,17.7117,17.6629,17.6838,26200.0
2009-12-22 12:50:00,25.4,25.43,25.37,25.4,35400.0,17.6838,17.7047,17.6629,17.6838,35400.0
2009-12-22 13:00:00,25.39,25.44,25.38,25.43,31100.0,17.6769,17.7117,17.6699,17.7047,31100.0
2009-12-22 13:10:00,25.43,25.47,25.43,25.45,18400.0,17.7047,17.7326,17.7047,17.7186,18400.0
2009-12-22 13:20:00,25.43,25.47,25.39,25.39,21900.0,17.7047,17.7326,17.6769,17.6769,21900.0
2009-12-22 13:30:00,25.38,25.41,25.36,25.41,21800.0,17.6699,17.6908,17.656,17.6908,21800.0
2009-12-22 13:40:00,25.41,25.45,25.41,25.44,34400.0,17.6908,17.7186,17.6908,17.7117,34400.0
2009-12-22 13:50:00,25.45,25.47,25.45,25.46,22400.0,17.7186,17.7326,17.7186,17.7256,22400.0
2009-12-22 14:00:00,25.46,25.48,25.43,25.44,52000.0,17.7256,17.7395,17.7047,17.7117,52000.0
2009-12-22 14:10:00,25.44,25.55,25.43,25.53,61200.0,17.7117,17.7883,17.7047,17.7743,61200.0
2009-12-22 14:20:00,25.53,25.55,25.52,25.53,24100.0,17.7743,17.7883,17.7674,17.7743,24100.0
2009-12-22 14:30:00,25.53,25.54,25.52,25.53,22200.0,17.7743,17.7813,17.7674,17.7743,22200.0
2009-12-22 14:40:00,25.52,25.58,25.52,25.56,51800.0,17.7674,17.8091,17.7674,17.7952,51800.0
2009-12-22 14:50:00,25.56,25.58,25.53,25.53,25900.0,17.7952,17.8091,17.7743,17.7743,25900.0
2009-12-22 15:00:00,25.53,25.53,25.38,25.39,50300.0,17.7743,17.7743,17.6699,17.6769,50300.0
2009-12-22 15:10:00,25.39,25.47,25.36,25.44,60400.0,17.6769,17.7326,17.656,17.7117,60400.0
2009-12-22 15:20:00,25.44,25.44,25.33,25.33,41800.0,17.7117,17.7117,17.6351,17.6351,41800.0
2009-12-22 15:30:00,25.33,25.4,25.3,25.37,77400.0,17.6351,17.6838,17.6142,17.6629,77400.0
2009-12-22 15:40:00,25.37,25.46,25.37,25.45,89500.0,17.6629,17.7256,17.6629,17.7186,89500.0
2009-12-22 15:50:00,25.46,25.51,25.42,25.51,230800.0,17.7256,17.7604,17.6977,17.7604,230800.0
2009-12-23 09:30:00,25.46,25.75,25.46,25.7,25600.0,17.7256,17.9275,17.7256,17.8927,25600.0
2009-12-23 09:40:00,25.67,25.71,25.65,25.7,32700.0,17.8718,17.8996,17.8579,17.8927,32700.0
2009-12-23 09:50:00,25.7,25.73,25.58,25.6,39500.0,17.8927,17.9136,17.8091,17.8231,39500.0
2009-12-23 10:00:00,25.6,25.61,25.35,25.38,59400.0,17.8231,17.83,17.649,17.6699,59400.0
2009-12-23 10:10:00,25.36,25.36,25.17,25.2,68900.0,17.656,17.656,17.5237,17.5446,68900.0
2009-12-23 10:20:00,25.21,25.33,25.18,25.2,28400.0,17.5515,17.6351,17.5307,17.5446,28400.0
2009-12-23 10:30:00,25.21,25.23,25.1,25.1,49800.0,17.5515,17.5655,17.475,17.475,49800.0
2009-12-23 10:40:00,25.1,25.2,25.08,25.2,31700.0,17.475,17.5446,17.461,17.5446,31700.0
2009-12-23 10:50:00,25.21,25.29,25.2,25.27,29100.0,17.5515,17.6072,17.5446,17.5933,29100.0
2009-12-23 11:00:00,25.28,25.28,25.2,25.24,36600.0,17.6003,17.6003,17.5446,17.5724,36600.0
2009-12-23 11:10:00,25.25,25.28,25.23,25.25,29000.0,17.5794,17.6003,17.5655,17.5794,29000.0
2009-12-23 11:20:00,25.25,25.29,25.24,25.28,30400.0,17.5794,17.6072,17.5724,17.6003,30400.0
2009-12-23 11:30:00,25.29,25.35,25.28,25.35,19900.0,17.6072,17.649,17.6003,17.649,19900.0
2009-12-23 11:40:00,25.35,25.38,25.33,25.35,19900.0,17.649,17.6699,17.6351,17.649,19900.0
2009-12-23 11:50:00,25.35,25.37,25.34,25.36,16700.0,17.649,17.6629,17.642,17.656,16700.0
2009-12-23 12:00:00,25.36,25.36,25.3,25.31,12300.0,17.656,17.656,17.6142,17.6212,12300.0
2009-12-23 12:10:00,25.31,25.35,25.3,25.34,13900.0,17.6212,17.649,17.6142,17.642,13900.0
2009-12-23 12:20:00,25.34,25.35,25.32,25.33,8100.0,17.642,17.649,17.6281,17.6351,8100.0
2009-12-23 12:30:00,25.33,25.35,25.33,25.34,16200.0,17.6351,17.649,17.6351,17.642,16200.0
2009-12-23 12:40:00,25.35,25.35,25.33,25.35,7100.0,17.649,17.649,17.6351,17.649,7100.0
2009-12-23 12:50:00,25.35,25.37,25.31,25.32,15700.0,17.649,17.6629,17.6212,17.6281,15700.0
2009-12-23 13:00:00,25.33,25.38,25.31,25.35,31800.0,17.6351,17.6699,17.6212,17.649,31800.0
2009-12-23 13:10:00,25.35,25.37,25.34,25.35,19700.0,17.649,17.6629,17.642,17.649,19700.0
2009-12-23 13:20:00,25.35,25.4,25.34,25.39,20500.0,17.649,17.6838,17.642,17.6769,20500.0
2009-12-23 13:30:00,25.39,25.41,25.34,25.35,41500.0,17.6769,17.6908,17.642,17.649,41500.0
2009-12-23 13:40:00,25.36,25.38,25.34,25.36,18800.0,17.656,17.6699,17.642,17.656,18800.0
2009-12-23 13:50:00,25.37,25.37,25.36,25.36,6600.0,17.6629,17.6629,17.656,17.656,6600.0
2009-12-23 14:00:00,25.37,25.39,25.36,25.38,11000.0,17.6629,17.6769,17.656,17.6699,11000.0
2009-12-23 14:10:00,25.39,25.39,25.38,25.38,11200.0,17.6769,17.6769,17.6699,17.6699,11200.0
2009-12-23 14:20:00,25.39,25.39,25.32,25.33,23000.0,17.6769,17.6769,17.6281,17.6351,23000.0
2009-12-23 14:30:00,25.32,25.33,25.31,25.31,15500.0,17.6281,17.6351,17.6212,17.6212,15500.0
2009-12-23 14:40:00,25.32,25.35,25.29,25.29,28700.0,17.6281,17.649,17.6072,17.6072,28700.0
2009-12-23 14:50:00,25.29,25.3,25.28,25.28,20400.0,17.6072,17.6142,17.6003,17.6003,20400.0
2009-12-23 15:00:00,25.28,25.32,25.28,25.31,23200.0,17.6003,17.6281,17.6003,17.6212,23200.0
2009-12-23 15:10:00,25.32,25.37,25.3,25.32,62900.0,17.6281,17.6629,17.6142,17.6281,62900.0
2009-12-23 15:20:00,25.33,25.33,25.29,25.31,32700.0,17.6351,17.6351,17.6072,17.6212,32700.0
2009-12-23 15:30:00,25.3,25.3,25.19,25.22,73900.0,17.6142,17.6142,17.5376,17.5585,73900.0
2009-12-23 15:40:00,25.21,25.26,25.21,25.26,41100.0,17.5515,17.5864,17.5515,17.5864,41100.0
2009-12-23 15:50:00,25.26,25.3,25.26,25.27,65700.0,17.5864,17.6142,17.5864,17.5933,65700.0
2009-12-24 09:30:00,25.35,25.35,25.13,25.26,23000.0,17.649,17.649,17.4958,17.5864,23000.0
2009-12-24 09:40:00,25.25,25.28,25.13,25.15,14300.0,17.5794,17.6003,17.4958,17.5098,14300.0
2009-12-24 09:50:00,25.15,25.24,25.14,25.2,16700.0,17.5098,17.5724,17.5028,17.5446,16700.0
2009-12-24 10:00:00,25.21,25.23,25.17,25.2,18600.0,17.5515,17.5655,17.5237,17.5446,18600.0
2009-12-24 10:10:00,25.21,25.24,25.18,25.2,13800.0,17.5515,17.5724,17.5307,17.5446,13800.0
2009-12-24 10:20:00,25.18,25.19,25.09,25.11,46300.0,17.5307,17.5376,17.468,17.4819,46300.0
2009-12-24 10:30:00,25.1,25.13,25.02,25.11,31800.0,17.475,17.4958,17.4193,17.4819,31800.0
2009-12-24 10:40:00,25.11,25.17,25.06,25.06,18400.0,17.4819,17.5237,17.4471,17.4471,18400.0
2009-12-24 10:50:00,25.06,25.2,25.01,25.18,21200.0,17.4471,17.5446,17.4123,17.5307,21200.0
2009-12-24 11:00:00,25.19,25.23,25.15,25.22,12700.0,17.5376,17.5655,17.5098,17.5585,12700.0
2009-12-24 11:10:00,25.22,25.27,25.21,25.26,8000.0,17.5585,17.5933,17.5515,17.5864,8000.0
2009-12-24 11:20:00,25.24,25.29,25.24,25.26,13100.0,17.5724,17.6072,17.5724,17.5864,13100.0
2009-12-24 11:30:00,25.27,25.3,25.27,25.28,7500.0,17.5933,17.6142,17.5933,17.6003,7500.0
2009-12-24 11:40:00,25.28,25.31,25.22,25.24,16400.0,17.6003,17.6212,17.5585,17.5724,16400.0
2009-12-24 11:50:00,25.23,25.25,25.22,25.25,4300.0,17.5655,17.5794,17.5585,17.5794,4300.0
2009-12-24 12:00:00,25.27,25.33,25.27,25.32,45900.0,17.5933,17.6351,17.5933,17.6281,45900.0
2009-12-24 12:10:00,25.32,25.34,25.32,25.32,10800.0,17.6281,17.642,17.6281,17.6281,10800.0
2009-12-24 12:20:00,25.32,25.32,25.26,25.27,7300.0,17.6281,17.6281,17.5864,17.5933,7300.0
2009-12-24 12:30:00,25.28,25.29,25.27,25.29,6000.0,17.6003,17.6072,17.5933,17.6072,6000.0
2009-12-24 12:40:00,25.29,25.32,25.29,25.31,8500.0,17.6072,17.6281,17.6072,17.6212,8500.0
2009-12-24 12:50:00,25.32,25.36,25.32,25.35,16200.0,17.6281,17.656,17.6281,17.649,16200.0
2009-12-28 09:30:00,25.42,25.56,25.38,25.47,22700.0,17.6977,17.7952,17.6699,17.7326,22700.0
2009-12-28 09:40:00,25.45,25.5,25.42,25.5,35100.0,17.7186,17.7534,17.6977,17.7534,35100.0
2009-12-28 09:50:00,25.5,25.64,25.49,25.6,44000.0,17.7534,17.8509,17.7465,17.8231,44000.0
2009-12-28 10:00:00,25.6,25.61,25.52,25.55,7400.0,17.8231,17.83,17.7674,17.7883,7400.0
2009-12-28 10:10:00,25.54,25.55,25.43,25.48,7600.0,17.7813,17.7883,17.7047,17.7395,7600.0
2009-12-28 10:20:00,25.48,25.54,25.48,25.5,9100.0,17.7395,17.7813,17.7395,17.7534,9100.0
2009-12-28 10:30:00,25.48,25.48,25.41,25.41,12100.0,17.7395,17.7395,17.6908,17.6908,12100.0
2009-12-28 10:40:00,25.42,25.43,25.38,25.39,5000.0,17.6977,17.7047,17.6699,17.6769,5000.0
2009-12-28 10:50:00,25.39,25.42,25.39,25.4,8500.0,17.6769,17.6977,17.6769,17.6838,8500.0
2009-12-28 11:00:00,25.39,25.43,25.38,25.41,7500.0,17.6769,17.7047,17.6699,17.6908,7500.0
2009-12-28 11:10:00,25.41,25.41,25.33,25.36,12200.0,17.6908,17.6908,17.6351,17.656,12200.0
2009-12-28 11:20:00,25.36,25.48,25.36,25.44,63500.0,17.656,17.7395,17.656,17.7117,63500.0
2009-12-28 11:30:00,25.44,25.49,25.44,25.49,5000.0,17.7117,17.7465,17.7117,17.7465,5000.0
2009-12-28 11:40:00,25.49,25.49,25.48,25.48,4400.0,17.7465,17.7465,17.7395,17.7395,4400.0
2009-12-28 11:50:00,25.49,25.51,25.47,25.47,5900.0,17.7465,17.7604,17.7326,17.7326,5900.0
2009-12-28 12:00:00,25.48,25.48,25.44,25.45,4800.0,17.7395,17.7395,17.7117,17.7186,4800.0
2009-12-28 12:10:00,25.44,25.45,25.44,25.44,4600.0,17.7117,17.7186,17.7117,17.7117,4600.0
2009-12-28 12:20:00,25.43,25.46,25.42,25.45,4900.0,17.7047,17.7256,17.6977,17.7186,4900.0
2009-12-28 12:30:00,25.45,25.45,25.42,25.43,4600.0,17.7186,17.7186,17.6977,17.7047,4600.0
2009-12-28 12:40:00,25.42,25.43,25.42,25.42,2500.0,17.6977,17.7047,17.6977,17.6977,2500.0
2009-12-28 12:50:00,25.43,25.43,25.42,25.42,3800.0,17.7047,17.7047,17.6977,17.6977,3800.0
2009-12-28 13:00:00,25.42,25.43,25.41,25.41,8300.0,17.6977,17.7047,17.6908,17.6908,8300.0
2009-12-28 13:10:00,25.41,25.43,25.4,25.41,10700.0,17.6908,17.7047,17.6838,17.6908,10700.0
2009-12-28 13:20:00,25.41,25.44,25.4,25.44,7600.0,17.6908,17.7117,17.6838,17.7117,7600.0
2009-12-28 13:30:00,25.44,25.45,25.37,25.37,10500.0,17.7117,17.7186,17.6629,17.6629,10500.0
2009-12-28 13:40:00,25.38,25.41,25.37,25.41,4000.0,17.6699,17.6908,17.6629,17.6908,4000.0
2009-12-28 13:50:00,25.4,25.42,25.4,25.4,5900.0,17.6838,17.6977,17.6838,17.6838,5900.0
2009-12-28 14:00:00,25.41,25.42,25.35,25.39,13100.0,17.6908,17.6977,17.649,17.6769,13100.0
2009-12-28 14:10:00,25.39,25.39,25.29,25.29,75000.0,17.6769,17.6769,17.6072,17.6072,75000.0
2009-12-28 14:20:00,25.29,25.29,25.21,25.21,29000.0,17.6072,17.6072,17.5515,17.5515,29000.0
2009-12-28 14:30:00,25.22,25.3,25.22,25.27,8200.0,17.5585,17.6142,17.5585,17.5933,8200.0
2009-12-28 14:40:00,25.26,25.35,25.26,25.34,11800.0,17.5864,17.649,17.5864,17.642,11800.0
2009-12-28 14:50:00,25.33,25.34,25.31,25.31,14900.0,17.6351,17.642,17.6212,17.6212,14900.0
2009-12-28 15:00:00,25.31,25.36,25.29,25.36,10400.0,17.6212,17.656,17.6072,17.656,10400.0
2009-12-28 15:10:00,25.37,25.39,25.36,25.39,8600.0,17.6629,17.6769,17.656,17.6769,8600.0
2009-12-28 15:20:00,25.38,25.39,25.31,25.33,22200.0,17.6699,17.6769,17.6212,17.6351,22200.0
2009-12-28 15:30:00,25.33,25.34,25.32,25.33,22700.0,17.6351,17.642,17.6281,17.6351,22700.0
2009-12-28 15:40:00,25.33,25.37,25.32,25.33,20100.0,17.6351,17.6629,17.6281,17.6351,20100.0
2009-12-28 15:50:00,25.33,25.4,25.32,25.4,45200.0,17.6351,17.6838,17.6281,17.6838,45200.0
2009-12-29 09:30:00,25.37,25.51,25.36,25.47,51200.0,17.6629,17.7604,17.656,17.7326,51200.0
2009-12-29 09:40:00,25.46,25.58,25.4,25.4,52800.0,17.7256,17.8091,17.6838,17.6838,52800.0
2009-12-29 09:50:00,25.4,25.44,25.4,25.42,8800.0,17.6838,17.7117,17.6838,17.6977,8800.0
2009-12-29 10:00:00,25.42,25.42,25.3,25.37,8400.0,17.6977,17.6977,17.6142,17.6629,8400.0
2009-12-29 10:10:00,25.38,25.52,25.36,25.45,17700.0,17.6699,17.7674,17.656,17.7186,17700.0
2009-12-29 10:20:00,25.45,25.47,25.44,25.45,4900.0,17.7186,17.7326,17.7117,17.7186,4900.0
2009-12-29 10:30:00,25.45,25.58,25.45,25.56,21400.0,17.7186,17.8091,17.7186,17.7952,21400.0
2009-12-29 10:40:00,25.57,25.6,25.55,25.59,19100.0,17.8022,17.8231,17.7883,17.8161,19100.0
2009-12-29 10:50:00,25.58,25.62,25.55,25.58,32200.0,17.8091,17.837,17.7883,17.8091,32200.0
2009-12-29 11:00:00,25.57,25.57,25.55,25.57,7300.0,17.8022,17.8022,17.7883,17.8022,7300.0
2009-12-29 11:10:00,25.55,25.59,25.54,25.56,41400.0,17.7883,17.8161,17.7813,17.7952,41400.0
2009-12-29 11:20:00,25.56,25.61,25.49,25.5,21100.0,17.7952,17.83,17.7465,17.7534,21100.0
2009-12-29 11:30:00,25.5,25.53,25.48,25.51,8200.0,17.7534,17.7743,17.7395,17.7604,8200.0
2009-12-29 11:40:00,25.51,25.54,25.46,25.48,11400.0,17.7604,17.7813,17.7256,17.7395,11400.0
2009-12-29 11:50:00,25.49,25.5,25.44,25.44,14800.0,17.7465,17.7534,17.7117,17.7117,14800.0
2009-12-29 12:00:00,25.45,25.45,25.37,25.39,30300.0,17.7186,17.7186,17.6629,17.6769,30300.0
2009-12-29 12:10:00,25.4,25.4,25.35,25.37,25600.0,17.6838,17.6838,17.649,17.6629,25600.0
2009-12-29 12:20:00,25.36,25.36,25.27,25.29,44300.0,17.656,17.656,17.5933,17.6072,44300.0
2009-12-29 12:30:00,25.29,25.3,25.29,25.3,6300.0,17.6072,17.6142,17.6072,17.6142,6300.0
2009-12-29 12:40:00,25.3,25.3,25.29,25.29,12300.0,17.6142,17.6142,17.6072,17.6072,12300.0
2009-12-29 12:50:00,25.3,25.31,25.24,25.25,11900.0,17.6142,17.6212,17.5724,17.5794,11900.0
2009-12-29 13:00:00,25.24,25.29,25.24,25.29,17400.0,17.5724,17.6072,17.5724,17.6072,17400.0
2009-12-29 13:10:00,25.28,25.3,25.25,25.25,11100.0,17.6003,17.6142,17.5794,17.5794,11100.0
2009-12-29 13:20:00,25.25,25.25,25.2,25.25,13100.0,17.5794,17.5794,17.5446,17.5794,13100.0
2009-12-29 13:30:00,25.24,25.29,25.22,25.28,14300.0,17.5724,17.6072,17.5585,17.6003,14300.0
2009-12-29 13:40:00,25.28,25.4,25.28,25.37,46000.0,17.6003,17.6838,17.6003,17.6629,46000.0
2009-12-29 13:50:00,25.38,25.4,25.38,25.39,5200.0,17.6699,17.6838,17.6699,17.6769,5200.0
2009-12-29 14:00:00,25.39,25.42,25.35,25.4,13000.0,17.6769,17.6977,17.649,17.6838,13000.0
2009-12-29 14:10:00,25.39,25.43,25.38,25.42,6700.0,17.6769,17.7047,17.6699,17.6977,6700.0
2009-12-29 14:20:00,25.42,25.45,25.41,25.42,8600.0,17.6977,17.7186,17.6908,17.6977,8600.0
2009-12-29 14:30:00,25.42,25.42,25.4,25.42,6300.0,17.6977,17.6977,17.6838,17.6977,6300.0
2009-12-29 14:40:00,25.42,25.46,25.41,25.44,14000.0,17.6977,17.7256,17.6908,17.7117,14000.0
2009-12-29 14:50:00,25.44,25.47,25.42,25.43,10800.0,17.7117,17.7326,17.6977,17.7047,10800.0
2009-12-29 15:00:00,25.43,25.45,25.4,25.43,19700.0,17.7047,17.7186,17.6838,17.7047,19700.0
2009-12-29 15:10:00,25.43,25.47,25.42,25.47,8800.0,17.7047,17.7326,17.6977,17.7326,8800.0
2009-12-29 15:20:00,25.47,25.47,25.42,25.44,12300.0,17.7326,17.7326,17.6977,17.7117,12300.0
2009-12-29 15:30:00,25.45,25.45,25.4,25.41,23100.0,17.7186,17.7186,17.6838,17.6908,23100.0
2009-12-29 15:40:00,25.41,25.47,25.39,25.45,27300.0,17.6908,17.7326,17.6769,17.7186,27300.0
2009-12-29 15:50:00,25.45,25.45,25.32,25.33,154800.0,17.7186,17.7186,17.6281,17.6351,154800.0
2009-12-30 09:30:00,25.09,25.28,25.09,25.28,26900.0,17.468,17.6003,17.468,17.6003,26900.0
2009-12-30 09:40:00,25.32,25.39,25.27,25.28,19600.0,17.6281,17.6769,17.5933,17.6003,19600.0
2009-12-30 09:50:00,25.32,25.37,25.26,25.31,7800.0,17.6281,17.6629,17.5864,17.6212,7800.0
2009-12-30 10:00:00,25.32,25.35,25.24,25.31,10200.0,17.6281,17.649,17.5724,17.6212,10200.0
2009-12-30 10:10:00,25.29,25.35,25.22,25.34,29800.0,17.6072,17.649,17.5585,17.642,29800.0
2009-12-30 10:20:00,25.32,25.36,25.29,25.31,21600.0,17.6281,17.656,17.6072,17.6212,21600.0
2009-12-30 10:30:00,25.31,25.31,25.2,25.21,32700.0,17.6212,17.6212,17.5446,17.5515,32700.0
2009-12-30 10:40:00,25.2,25.24,25.13,25.2,11800.0,17.5446,17.5724,17.4958,17.5446,11800.0
2009-12-30 10:50:00,25.18,25.18,25.13,25.17,18700.0,17.5307,17.5307,17.4958,17.5237,18700.0
2009-12-30 11:00:00,25.15,25.16,25.12,25.12,26100.0,17.5098,17.5167,17.4889,17.4889,26100.0
2009-12-30 11:10:00,25.12,25.14,25.07,25.08,10600.0,17.4889,17.5028,17.4541,17.461,10600.0
2009-12-30 11:20:00,25.08,25.12,25.08,25.11,6500.0,17.461,17.4889,17.461,17.4819,6500.0
2009-12-30 11:30:00,25.11,25.19,25.11,25.19,10600.0,17.4819,17.5376,17.4819,17.5376,10600.0
2009-12-30 11:40:00,25.19,25.24,25.18,25.21,8900.0,17.5376,17.5724,17.5307,17.5515,8900.0
2009-12-30 11:50:00,25.22,25.32,25.19,25.28,10900.0,17.5585,17.6281,17.5376,17.6003,10900.0
2009-12-30 12:00:00,25.29,25.34,25.29,25.31,6700.0,17.6072,17.642,17.6072,17.6212,6700.0
2009-12-30 12:10:00,25.32,25.32,25.29,25.31,4600.0,17.6281,17.6281,17.6072,17.6212,4600.0
2009-12-30 12:20:00,25.31,25.34,25.31,25.33,3200.0,17.6212,17.642,17.6212,17.6351,3200.0
2009-12-30 12:30:00,25.33,25.34,25.27,25.28,5700.0,17.6351,17.642,17.5933,17.6003,5700.0
2009-12-30 12:40:00,25.28,25.29,25.23,25.27,5900.0,17.6003,17.6072,17.5655,17.5933,5900.0
2009-12-30 12:50:00,25.26,25.27,25.2,25.25,10400.0,17.5864,17.5933,17.5446,17.5794,10400.0
2009-12-30 13:00:00,25.26,25.3,25.25,25.25,11300.0,17.5864,17.6142,17.5794,17.5794,11300.0
2009-12-30 13:10:00,25.25,25.25,25.22,25.23,5200.0,17.5794,17.5794,17.5585,17.5655,5200.0
2009-12-30 13:20:00,25.22,25.24,25.21,25.22,4700.0,17.5585,17.5724,17.5515,17.5585,4700.0
2009-12-30 13:30:00,25.22,25.22,25.16,25.18,6600.0,17.5585,17.5585,17.5167,17.5307,6600.0
2009-12-30 13:40:00,25.19,25.22,25.17,25.17,6400.0,17.5376,17.5585,17.5237,17.5237,6400.0
2009-12-30 13:50:00,25.17,25.18,25.15,25.15,5100.0,17.5237,17.5307,17.5098,17.5098,5100.0
2009-12-30 14:00:00,25.15,25.18,25.15,25.16,9100.0,17.5098,17.5307,17.5098,17.5167,9100.0
2009-12-30 14:10:00,25.16,25.17,25.15,25.15,4600.0,17.5167,17.5237,17.5098,17.5098,4600.0
2009-12-30 14:20:00,25.14,25.18,25.13,25.17,14200.0,17.5028,17.5307,17.4958,17.5237,14200.0
2009-12-30 14:30:00,25.18,25.21,25.17,25.21,9500.0,17.5307,17.5515,17.5237,17.5515,9500.0
2009-12-30 14:40:00,25.22,25.23,25.21,25.23,8300.0,17.5585,17.5655,17.5515,17.5655,8300.0
2009-12-30 14:50:00,25.23,25.27,25.23,25.27,7700.0,17.5655,17.5933,17.5655,17.5933,7700.0
2009-12-30 15:00:00,25.27,25.29,25.26,25.29,13200.0,17.5933,17.6072,17.5864,17.6072,13200.0
2009-12-30 15:10:00,25.28,25.29,25.2,25.21,44400.0,17.6003,17.6072,17.5446,17.5515,44400.0
2009-12-30 15:20:00,25.21,25.23,25.21,25.21,8100.0,17.5515,17.5655,17.5515,17.5515,8100.0
2009-12-30 15:30:00,25.21,25.22,25.17,25.17,17400.0,17.5515,17.5585,17.5237,17.5237,17400.0
2009-12-30 15:40:00,25.17,25.21,25.16,25.19,14400.0,17.5237,17.5515,17.5167,17.5376,14400.0
2009-12-30 15:50:00,25.18,25.24,25.15,25.19,79000.0,17.5307,17.5724,17.5098,17.5376,79000.0
2009-12-31 09:30:00,25.25,25.28,25.18,25.24,4100.0,17.5794,17.6003,17.5307,17.5724,4100.0
2009-12-31 09:40:00,25.22,25.27,25.21,25.26,2500.0,17.5585,17.5933,17.5515,17.5864,2500.0
2009-12-31 09:50:00,25.26,25.32,25.25,25.29,4100.0,17.5864,17.6281,17.5794,17.6072,4100.0
2009-12-31 10:00:00,25.28,25.37,25.28,25.34,16100.0,17.6003,17.6629,17.6003,17.642,16100.0
2009-12-31 10:10:00,25.34,25.34,25.27,25.29,6600.0,17.642,17.642,17.5933,17.6072,6600.0
2009-12-31 10:20:00,25.28,25.32,25.26,25.29,10600.0,17.6003,17.6281,17.5864,17.6072,10600.0
2009-12-31 10:30:00,25.3,25.32,25.26,25.27,12400.0,17.6142,17.6281,17.5864,17.5933,12400.0
2009-12-31 10:40:00,25.27,25.31,25.25,25.27,8600.0,17.5933,17.6212,17.5794,17.5933,8600.0
2009-12-31 10:50:00,25.28,25.28,25.23,25.24,5800.0,17.6003,17.6003,17.5655,17.5724,5800.0
2009-12-31 11:00:00,25.25,25.25,25.18,25.18,7600.0,17.5794,17.5794,17.5307,17.5307,7600.0
2009-12-31 11:10:00,25.19,25.2,25.15,25.17,4700.0,17.5376,17.5446,17.5098,17.5237,4700.0
2009-12-31 11:20:00,25.17,25.2,25.17,25.19,6200.0,17.5237,17.5446,17.5237,17.5376,6200.0
2009-12-31 11:30:00,25.19,25.2,25.18,25.19,9700.0,17.5376,17.5446,17.5307,17.5376,9700.0
2009-12-31 11:40:00,25.19,25.22,25.19,25.22,5000.0,17.5376,17.5585,17.5376,17.5585,5000.0
2009-12-31 11:50:00,25.23,25.23,25.19,25.19,6600.0,17.5655,17.5655,17.5376,17.5376,6600.0
2009-12-31 12:00:00,25.18,25.19,25.14,25.16,10700.0,17.5307,17.5376,17.5028,17.5167,10700.0
2009-12-31 12:10:00,25.16,25.16,25.12,25.12,4900.0,17.5167,17.5167,17.4889,17.4889,4900.0
2009-12-31 12:20:00,25.13,25.16,25.11,25.11,9100.0,17.4958,17.5167,17.4819,17.4819,9100.0
2009-12-31 12:30:00,25.11,25.12,25.1,25.12,2900.0,17.4819,17.4889,17.475,17.4889,2900.0
2009-12-31 12:40:00,25.11,25.15,25.11,25.15,5100.0,17.4819,17.5098,17.4819,17.5098,5100.0
2009-12-31 12:50:00,25.15,25.15,25.12,25.13,2700.0,17.5098,17.5098,17.4889,17.4958,2700.0
2009-12-31 13:00:00,25.13,25.15,25.12,25.14,12200.0,17.4958,17.5098,17.4889,17.5028,12200.0
2009-12-31 13:10:00,25.14,25.16,25.13,25.13,15500.0,17.5028,17.5167,17.4958,17.4958,15500.0
2009-12-31 13:20:00,25.13,25.16,25.13,25.15,8700.0,17.4958,17.5167,17.4958,17.5098,8700.0
2009-12-31 13:30:00,25.15,25.15,25.14,25.15,5100.0,17.5098,17.5098,17.5028,17.5098,5100.0
2009-12-31 13:40:00,25.15,25.15,25.14,25.15,1800.0,17.5098,17.5098,17.5028,17.5098,1800.0
2009-12-31 13:50:00,25.15,25.18,25.14,25.17,12800.0,17.5098,17.5307,17.5028,17.5237,12800.0
2009-12-31 14:00:00,25.17,25.18,25.17,25.17,5900.0,17.5237,17.5307,17.5237,17.5237,5900.0
2009-12-31 14:10:00,25.17,25.18,25.17,25.18,4300.0,17.5237,17.5307,17.5237,17.5307,4300.0
2009-12-31 14:20:00,25.18,25.19,25.17,25.17,9900.0,17.5307,17.5376,17.5237,17.5237,9900.0
2009-12-31 14:30:00,25.17,25.19,25.16,25.18,8700.0,17.5237,17.5376,17.5167,17.5307,8700.0
2009-12-31 14:40:00,25.18,25.18,25.16,25.17,4300.0,17.5307,17.5307,17.5167,17.5237,4300.0
2009-12-31 14:50:00,25.16,25.18,25.16,25.17,6200.0,17.5167,17.5307,17.5167,17.5237,6200.0
2009-12-31 15:00:00,25.17,25.22,25.17,25.2,13500.0,17.5237,17.5585,17.5237,17.5446,13500.0
2009-12-31 15:10:00,25.2,25.21,25.2,25.2,6000.0,17.5446,17.5515,17.5446,17.5446,6000.0
2009-12-31 15:20:00,25.2,25.21,25.2,25.2,5200.0,17.5446,17.5515,17.5446,17.5446,5200.0
2009-12-31 15:30:00,25.2,25.21,25.12,25.13,17600.0,17.5446,17.5515,17.4889,17.4958,17600.0
2009-12-31 15:40:00,25.13,25.13,24.92,24.93,54700.0,17.4958,17.4958,17.3496,17.3566,54700.0
2009-12-31 15:50:00,24.93,24.97,24.86,24.91,95200.0,17.3566,17.3845,17.3079,17.3427,95200.0
2010-01-04 09:30:00,24.96,25.05,24.9,24.97,44500.0,17.3775,17.4401,17.3357,17.3845,44500.0
2010-01-04 09:40:00,24.98,25.04,24.88,24.9,42400.0,17.3914,17.4332,17.3218,17.3357,42400.0
2010-01-04 09:50:00,24.87,24.89,24.79,24.79,43100.0,17.3148,17.3288,17.2591,17.2591,43100.0
2010-01-04 10:00:00,24.8,24.86,24.69,24.76,63200.0,17.2661,17.3079,17.1895,17.2382,63200.0
2010-01-04 10:10:00,24.76,24.76,24.66,24.67,33200.0,17.2382,17.2382,17.1686,17.1756,33200.0
2010-01-04 10:20:00,24.67,24.84,24.65,24.82,90900.0,17.1756,17.2939,17.1617,17.28,90900.0
2010-01-04 10:30:00,24.83,24.94,24.77,24.91,44600.0,17.287,17.3636,17.2452,17.3427,44600.0
2010-01-04 10:40:00,24.91,24.97,24.9,24.94,20800.0,17.3427,17.3845,17.3357,17.3636,20800.0
2010-01-04 10:50:00,24.95,25.07,24.95,25.02,26700.0,17.3705,17.4541,17.3705,17.4193,26700.0
2010-01-04 11:00:00,25.02,25.07,25.0,25.06,20500.0,17.4193,17.4541,17.4053,17.4471,20500.0
2010-01-04 11:10:00,25.06,25.07,25.04,25.06,5500.0,17.4471,17.4541,17.4332,17.4471,5500.0
2010-01-04 11:20:00,25.05,25.1,25.04,25.04,14800.0,17.4401,17.475,17.4332,17.4332,14800.0
2010-01-04 11:30:00,25.03,25.03,24.98,25.0,9700.0,17.4262,17.4262,17.3914,17.4053,9700.0
2010-01-04 11:40:00,24.99,25.03,24.99,25.01,6100.0,17.3984,17.4262,17.3984,17.4123,6100.0
2010-01-04 11:50:00,25.02,25.03,24.99,24.99,12300.0,17.4193,17.4262,17.3984,17.3984,12300.0
2010-01-04 12:00:00,25.0,25.01,24.91,24.91,19900.0,17.4053,17.4123,17.3427,17.3427,19900.0
2010-01-04 12:10:00,24.91,24.91,24.88,24.89,9500.0,17.3427,17.3427,17.3218,17.3288,9500.0
2010-01-04 12:20:00,24.89,24.96,24.88,24.96,21800.0,17.3288,17.3775,17.3218,17.3775,21800.0
2010-01-04 12:30:00,24.95,25.01,24.95,24.98,8300.0,17.3705,17.4123,17.3705,17.3914,8300.0
2010-01-04 12:40:00,24.97,24.99,24.97,24.97,8900.0,17.3845,17.3984,17.3845,17.3845,8900.0
2010-01-04 12:50:00,24.97,24.99,24.95,24.99,5400.0,17.3845,17.3984,17.3705,17.3984,5400.0
2010-01-04 13:00:00,24.99,25.0,24.98,25.0,3800.0,17.3984,17.4053,17.3914,17.4053,3800.0
2010-01-04 13:10:00,25.0,25.0,24.94,24.98,11700.0,17.4053,17.4053,17.3636,17.3914,11700.0
2010-01-04 13:20:00,24.98,25.0,24.97,24.99,5600.0,17.3914,17.4053,17.3845,17.3984,5600.0
2010-01-04 13:30:00,24.98,24.98,24.95,24.96,5400.0,17.3914,17.3914,17.3705,17.3775,5400.0
2010-01-04 13:40:00,24.95,24.97,24.95,24.97,6600.0,17.3705,17.3845,17.3705,17.3845,6600.0
2010-01-04 13:50:00,24.97,24.97,24.94,24.94,9800.0,17.3845,17.3845,17.3636,17.3636,9800.0
2010-01-04 14:00:00,24.94,24.97,24.94,24.96,8900.0,17.3636,17.3845,17.3636,17.3775,8900.0
2010-01-04 14:10:00,24.95,24.96,24.94,24.94,7000.0,17.3705,17.3775,17.3636,17.3636,7000.0
2010-01-04 14:20:00,24.95,24.97,24.95,24.95,11400.0,17.3705,17.3845,17.3705,17.3705,11400.0
2010-01-04 14:30:00,24.95,24.98,24.94,24.97,20400.0,17.3705,17.3914,17.3636,17.3845,20400.0
2010-01-04 14:40:00,24.97,25.0,24.95,24.98,33900.0,17.3845,17.4053,17.3705,17.3914,33900.0
2010-01-04 14:50:00,24.98,24.99,24.93,24.93,56500.0,17.3914,17.3984,17.3566,17.3566,56500.0
2010-01-04 15:00:00,24.93,24.97,24.93,24.95,17300.0,17.3566,17.3845,17.3566,17.3705,17300.0
2010-01-04 15:10:00,24.95,24.97,24.94,24.96,22900.0,17.3705,17.3845,17.3636,17.3775,22900.0
2010-01-04 15:20:00,24.96,24.98,24.95,24.95,48300.0,17.3775,17.3914,17.3705,17.3705,48300.0
2010-01-04 15:30:00,24.95,24.97,24.95,24.95,29800.0,17.3705,17.3845,17.3705,17.3705,29800.0
2010-01-04 15:40:00,24.96,25.04,24.95,24.97,91400.0,17.3775,17.4332,17.3705,17.3845,91400.0
2010-01-04 15:50:00,24.97,24.99,24.94,24.99,84000.0,17.3845,17.3984,17.3636,17.3984,84000.0
2010-01-05 09:30:00,24.88,25.0,24.83,24.86,11000.0,17.3218,17.4053,17.287,17.3079,11000.0
2010-01-05 09:40:00,24.87,24.91,24.79,24.8,10300.0,17.3148,17.3427,17.2591,17.2661,10300.0
2010-01-05 09:50:00,24.81,24.87,24.67,24.67,17300.0,17.2731,17.3148,17.1756,17.1756,17300.0
2010-01-05 10:00:00,24.66,24.73,24.6,24.67,33600.0,17.1686,17.2174,17.1269,17.1756,33600.0
2010-01-05 10:10:00,24.64,24.73,24.64,24.72,48900.0,17.1547,17.2174,17.1547,17.2104,48900.0
2010-01-05 10:20:00,24.72,24.77,24.68,24.73,85700.0,17.2104,17.2452,17.1825,17.2174,85700.0
2010-01-05 10:30:00,24.74,24.89,24.73,24.89,18100.0,17.2243,17.3288,17.2174,17.3288,18100.0
2010-01-05 10:40:00,24.9,25.04,24.9,24.91,48200.0,17.3357,17.4332,17.3357,17.3427,48200.0
2010-01-05 10:50:00,24.91,24.99,24.91,24.99,16500.0,17.3427,17.3984,17.3427,17.3984,16500.0
2010-01-05 11:00:00,24.98,25.0,24.93,24.99,26400.0,17.3914,17.4053,17.3566,17.3984,26400.0
2010-01-05 11:10:00,25.0,25.0,24.86,24.88,18800.0,17.4053,17.4053,17.3079,17.3218,18800.0
2010-01-05 11:20:00,24.88,24.9,24.85,24.88,36100.0,17.3218,17.3357,17.3009,17.3218,36100.0
2010-01-05 11:30:00,24.87,24.89,24.79,24.8,39400.0,17.3148,17.3288,17.2591,17.2661,39400.0
2010-01-05 11:40:00,24.79,24.85,24.79,24.82,31500.0,17.2591,17.3009,17.2591,17.28,31500.0
2010-01-05 11:50:00,24.84,24.87,24.82,24.85,52200.0,17.2939,17.3148,17.28,17.3009,52200.0
2010-01-05 12:00:00,24.85,24.96,24.84,24.95,32000.0,17.3009,17.3775,17.2939,17.3705,32000.0
2010-01-05 12:10:00,24.94,24.97,24.91,24.92,31000.0,17.3636,17.3845,17.3427,17.3496,31000.0
2010-01-05 12:20:00,24.92,24.94,24.84,24.88,48800.0,17.3496,17.3636,17.2939,17.3218,48800.0
2010-01-05 12:30:00,24.87,24.93,24.86,24.91,39500.0,17.3148,17.3566,17.3079,17.3427,39500.0
2010-01-05 12:40:00,24.91,24.94,24.88,24.92,44900.0,17.3427,17.3636,17.3218,17.3496,44900.0
2010-01-05 12:50:00,24.93,24.95,24.91,24.93,37700.0,17.3566,17.3705,17.3427,17.3566,37700.0
2010-01-05 13:00:00,24.92,24.94,24.85,24.87,45200.0,17.3496,17.3636,17.3009,17.3148,45200.0
2010-01-05 13:10:00,24.86,25.03,24.85,25.03,89200.0,17.3079,17.4262,17.3009,17.4262,89200.0
2010-01-05 13:20:00,25.02,25.02,24.98,25.01,27400.0,17.4193,17.4193,17.3914,17.4123,27400.0
2010-01-05 13:30:00,25.01,25.1,25.01,25.05,26100.0,17.4123,17.475,17.4123,17.4401,26100.0
2010-01-05 13:40:00,25.06,25.12,25.05,25.12,27200.0,17.4471,17.4889,17.4401,17.4889,27200.0
2010-01-05 13:50:00,25.11,25.2,25.08,25.18,52800.0,17.4819,17.5446,17.461,17.5307,52800.0
2010-01-05 14:00:00,25.19,25.26,25.18,25.25,57100.0,17.5376,17.5864,17.5307,17.5794,57100.0
2010-01-05 14:10:00,25.25,25.36,25.25,25.35,106100.0,17.5794,17.656,17.5794,17.649,106100.0
2010-01-05 14:20:00,25.34,25.36,25.3,25.34,46000.0,17.642,17.656,17.6142,17.642,46000.0
2010-01-05 14:30:00,25.34,25.37,25.3,25.35,32500.0,17.642,17.6629,17.6142,17.649,32500.0
2010-01-05 14:40:00,25.35,25.36,25.3,25.31,40000.0,17.649,17.656,17.6142,17.6212,40000.0
2010-01-05 14:50:00,25.31,25.32,25.28,25.29,26300.0,17.6212,17.6281,17.6003,17.6072,26300.0
2010-01-05 15:00:00,25.29,25.3,25.28,25.28,16900.0,17.6072,17.6142,17.6003,17.6003,16900.0
2010-01-05 15:10:00,25.28,25.28,25.22,25.22,11700.0,17.6003,17.6003,17.5585,17.5585,11700.0
2010-01-05 15:20:00,25.22,25.28,25.18,25.28,55800.0,17.5585,17.6003,17.5307,17.6003,55800.0
2010-01-05 15:30:00,25.26,25.38,25.25,25.35,89600.0,17.5864,17.6699,17.5794,17.649,89600.0
2010-01-05 15:40:00,25.37,25.41,25.24,25.26,82900.0,17.6629,17.6908,17.5724,17.5864,82900.0
2010-01-05 15:50:00,25.27,25.3,25.25,25.3,132200.0,17.5933,17.6142,17.5794,17.6142,132200.0
2010-01-06 09:30:00,25.09,25.28,25.03,25.23,48600.0,17.468,17.6003,17.4262,17.5655,48600.0
2010-01-06 09:40:00,25.22,25.29,25.18,25.24,31400.0,17.5585,17.6072,17.5307,17.5724,31400.0
2010-01-06 09:50:00,25.24,25.27,25.16,25.16,20700.0,17.5724,17.5933,17.5167,17.5167,20700.0
2010-01-06 10:00:00,25.15,25.17,25.04,25.08,46500.0,17.5098,17.5237,17.4332,17.461,46500.0
2010-01-06 10:10:00,25.08,25.19,25.07,25.19,42200.0,17.461,17.5376,17.4541,17.5376,42200.0
2010-01-06 10:20:00,25.19,25.36,25.15,25.35,36500.0,17.5376,17.656,17.5098,17.649,36500.0
2010-01-06 10:30:00,25.34,25.34,25.21,25.26,49800.0,17.642,17.642,17.5515,17.5864,49800.0
2010-01-06 10:40:00,25.25,25.26,25.17,25.19,48000.0,17.5794,17.5864,17.5237,17.5376,48000.0
2010-01-06 10:50:00,25.2,25.22,25.13,25.19,51600.0,17.5446,17.5585,17.4958,17.5376,51600.0
2010-01-06 11:00:00,25.19,25.31,25.19,25.31,68600.0,17.5376,17.6212,17.5376,17.6212,68600.0
2010-01-06 11:10:00,25.3,25.42,25.3,25.37,54800.0,17.6142,17.6977,17.6142,17.6629,54800.0
2010-01-06 11:20:00,25.36,25.37,25.33,25.34,36200.0,17.656,17.6629,17.6351,17.642,36200.0
2010-01-06 11:30:00,25.34,25.36,25.29,25.31,36000.0,17.642,17.656,17.6072,17.6212,36000.0
2010-01-06 11:40:00,25.31,25.37,25.3,25.35,11300.0,17.6212,17.6629,17.6142,17.649,11300.0
2010-01-06 11:50:00,25.35,25.38,25.33,25.33,9000.0,17.649,17.6699,17.6351,17.6351,9000.0
2010-01-06 12:00:00,25.35,25.35,25.31,25.31,2900.0,17.649,17.649,17.6212,17.6212,2900.0
2010-01-06 12:10:00,25.31,25.31,25.22,25.22,7400.0,17.6212,17.6212,17.5585,17.5585,7400.0
2010-01-06 12:20:00,25.2,25.22,25.1,25.1,12300.0,17.5446,17.5585,17.475,17.475,12300.0
2010-01-06 12:30:00,25.1,25.13,25.1,25.13,5200.0,17.475,17.4958,17.475,17.4958,5200.0
2010-01-06 12:40:00,25.12,25.13,25.11,25.12,4100.0,17.4889,17.4958,17.4819,17.4889,4100.0
2010-01-06 12:50:00,25.13,25.21,25.13,25.21,14000.0,17.4958,17.5515,17.4958,17.5515,14000.0
2010-01-06 13:00:00,25.21,25.24,25.18,25.18,6900.0,17.5515,17.5724,17.5307,17.5307,6900.0
2010-01-06 13:10:00,25.18,25.18,25.14,25.14,5400.0,17.5307,17.5307,17.5028,17.5028,5400.0
2010-01-06 13:20:00,25.14,25.15,25.13,25.13,5100.0,17.5028,17.5098,17.4958,17.4958,5100.0
2010-01-06 13:30:00,25.13,25.16,25.11,25.16,7300.0,17.4958,17.5167,17.4819,17.5167,7300.0
2010-01-06 13:40:00,25.16,25.17,25.07,25.08,18700.0,17.5167,17.5237,17.4541,17.461,18700.0
2010-01-06 13:50:00,25.07,25.08,24.97,25.0,27500.0,17.4541,17.461,17.3845,17.4053,27500.0
2010-01-06 14:00:00,25.01,25.05,24.99,25.01,18900.0,17.4123,17.4401,17.3984,17.4123,18900.0
2010-01-06 14:10:00,25.01,25.02,24.96,24.97,27900.0,17.4123,17.4193,17.3775,17.3845,27900.0
2010-01-06 14:20:00,24.97,24.99,24.95,24.99,30200.0,17.3845,17.3984,17.3705,17.3984,30200.0
2010-01-06 14:30:00,24.98,25.08,24.98,25.05,36900.0,17.3914,17.461,17.3914,17.4401,36900.0
2010-01-06 14:40:00,25.02,25.04,24.98,24.99,15500.0,17.4193,17.4332,17.3914,17.3984,15500.0
2010-01-06 14:50:00,24.98,25.02,24.98,25.0,12600.0,17.3914,17.4193,17.3914,17.4053,12600.0
2010-01-06 15:00:00,24.99,25.03,24.97,24.97,24100.0,17.3984,17.4262,17.3845,17.3845,24100.0
2010-01-06 15:10:00,24.96,25.07,24.96,25.03,33200.0,17.3775,17.4541,17.3775,17.4262,33200.0
2010-01-06 15:20:00,25.03,25.08,25.03,25.07,27300.0,17.4262,17.461,17.4262,17.4541,27300.0
2010-01-06 15:30:00,25.06,25.08,25.03,25.04,53500.0,17.4471,17.461,17.4262,17.4332,53500.0
2010-01-06 15:40:00,25.05,25.07,25.03,25.05,70700.0,17.4401,17.4541,17.4262,17.4401,70700.0
2010-01-06 15:50:00,25.05,25.05,25.03,25.05,80700.0,17.4401,17.4401,17.4262,17.4401,80700.0
2010-01-07 09:30:00,25.27,25.8,25.27,25.72,122500.0,17.5933,17.9623,17.5933,17.9066,122500.0
2010-01-07 09:40:00,25.73,25.86,25.54,25.57,55500.0,17.9136,18.0041,17.7813,17.8022,55500.0
2010-01-07 09:50:00,25.52,25.58,25.31,25.37,47200.0,17.7674,17.8091,17.6212,17.6629,47200.0
2010-01-07 10:00:00,25.34,25.37,25.21,25.37,54300.0,17.642,17.6629,17.5515,17.6629,54300.0
2010-01-07 10:10:00,25.37,25.54,25.36,25.54,45800.0,17.6629,17.7813,17.656,17.7813,45800.0
2010-01-07 10:20:00,25.54,25.65,25.53,25.62,23800.0,17.7813,17.8579,17.7743,17.837,23800.0
2010-01-07 10:30:00,25.63,25.76,25.61,25.75,51500.0,17.844,17.9345,17.83,17.9275,51500.0
2010-01-07 10:40:00,25.75,25.94,25.75,25.89,53300.0,17.9275,18.0598,17.9275,18.025,53300.0
2010-01-07 10:50:00,25.89,26.05,25.87,26.01,69900.0,18.025,18.1364,18.011,18.1085,69900.0
2010-01-07 11:00:00,26.01,26.14,26.0,26.13,74200.0,18.1085,18.199,18.1015,18.1921,74200.0
2010-01-07 11:10:00,26.12,26.24,26.09,26.18,101500.0,18.1851,18.2686,18.1642,18.2269,101500.0
2010-01-07 11:20:00,26.19,26.28,26.14,26.26,52600.0,18.2338,18.2965,18.199,18.2826,52600.0
2010-01-07 11:30:00,26.25,26.27,26.0,26.0,47200.0,18.2756,18.2895,18.1015,18.1015,47200.0
2010-01-07 11:40:00,25.97,26.07,25.97,26.07,21200.0,18.0807,18.1503,18.0807,18.1503,21200.0
2010-01-07 11:50:00,26.07,26.08,26.04,26.05,8100.0,18.1503,18.1572,18.1294,18.1364,8100.0
2010-01-07 12:00:00,26.05,26.05,26.0,26.03,13100.0,18.1364,18.1364,18.1015,18.1224,13100.0
2010-01-07 12:10:00,26.03,26.05,25.96,25.98,58800.0,18.1224,18.1364,18.0737,18.0876,58800.0
2010-01-07 12:20:00,25.99,26.02,25.96,25.97,15300.0,18.0946,18.1155,18.0737,18.0807,15300.0
2010-01-07 12:30:00,25.97,26.11,25.97,26.03,25400.0,18.0807,18.1781,18.0807,18.1224,25400.0
2010-01-07 12:40:00,26.01,26.07,26.01,26.05,10500.0,18.1085,18.1503,18.1085,18.1364,10500.0
2010-01-07 12:50:00,26.06,26.1,26.05,26.05,10200.0,18.1433,18.1712,18.1364,18.1364,10200.0
2010-01-07 13:00:00,26.05,26.08,26.04,26.05,14200.0,18.1364,18.1572,18.1294,18.1364,14200.0
2010-01-07 13:10:00,26.05,26.17,26.05,26.14,23100.0,18.1364,18.2199,18.1364,18.199,23100.0
2010-01-07 13:20:00,26.14,26.17,26.14,26.17,10900.0,18.199,18.2199,18.199,18.2199,10900.0
2010-01-07 13:30:00,26.17,26.2,26.15,26.2,18300.0,18.2199,18.2408,18.206,18.2408,18300.0
2010-01-07 13:40:00,26.19,26.25,26.18,26.24,18700.0,18.2338,18.2756,18.2269,18.2686,18700.0
2010-01-07 13:50:00,26.25,26.25,26.18,26.19,22300.0,18.2756,18.2756,18.2269,18.2338,22300.0
2010-01-07 14:00:00,26.18,26.2,26.14,26.15,53100.0,18.2269,18.2408,18.199,18.206,53100.0
2010-01-07 14:10:00,26.14,26.15,26.11,26.11,13200.0,18.199,18.206,18.1781,18.1781,13200.0
2010-01-07 14:20:00,26.11,26.12,26.06,26.07,16500.0,18.1781,18.1851,18.1433,18.1503,16500.0
2010-01-07 14:30:00,26.07,26.08,26.04,26.04,64900.0,18.1503,18.1572,18.1294,18.1294,64900.0
2010-01-07 14:40:00,26.04,26.08,26.02,26.07,42700.0,18.1294,18.1572,18.1155,18.1503,42700.0
2010-01-07 14:50:00,26.06,26.06,26.03,26.06,21700.0,18.1433,18.1433,18.1224,18.1433,21700.0
2010-01-07 15:00:00,26.05,26.07,26.0,26.03,34300.0,18.1364,18.1503,18.1015,18.1224,34300.0
2010-01-07 15:10:00,26.02,26.1,26.01,26.05,30500.0,18.1155,18.1712,18.1085,18.1364,30500.0
2010-01-07 15:20:00,26.05,26.1,26.03,26.03,37200.0,18.1364,18.1712,18.1224,18.1224,37200.0
2010-01-07 15:30:00,26.04,26.06,26.03,26.04,54100.0,18.1294,18.1433,18.1224,18.1294,54100.0
2010-01-07 15:40:00,26.05,26.05,26.02,26.03,57900.0,18.1364,18.1364,18.1155,18.1224,57900.0
2010-01-07 15:50:00,26.03,26.05,26.03,26.05,81400.0,18.1224,18.1364,18.1224,18.1364,81400.0
2010-01-08 09:30:00,25.87,25.97,25.82,25.93,29800.0,18.011,18.0807,17.9762,18.0528,29800.0
2010-01-08 09:40:00,25.93,25.94,25.88,25.9,34900.0,18.0528,18.0598,18.018,18.0319,34900.0
2010-01-08 09:50:00,25.9,25.9,25.76,25.87,30400.0,18.0319,18.0319,17.9345,18.011,30400.0
2010-01-08 10:00:00,25.87,26.0,25.81,25.81,38100.0,18.011,18.1015,17.9693,17.9693,38100.0
2010-01-08 10:10:00,25.8,25.86,25.69,25.72,37400.0,17.9623,18.0041,17.8857,17.9066,37400.0
2010-01-08 10:20:00,25.72,25.78,25.72,25.75,38200.0,17.9066,17.9484,17.9066,17.9275,38200.0
2010-01-08 10:30:00,25.75,25.76,25.65,25.65,28700.0,17.9275,17.9345,17.8579,17.8579,28700.0
2010-01-08 10:40:00,25.64,25.69,25.63,25.68,38400.0,17.8509,17.8857,17.844,17.8788,38400.0
2010-01-08 10:50:00,25.7,25.79,25.7,25.78,21500.0,17.8927,17.9553,17.8927,17.9484,21500.0
2010-01-08 11:00:00,25.78,25.8,25.78,25.78,18400.0,17.9484,17.9623,17.9484,17.9484,18400.0
2010-01-08 11:10:00,25.78,25.78,25.72,25.77,16500.0,17.9484,17.9484,17.9066,17.9414,16500.0
2010-01-08 11:20:00,25.77,25.83,25.73,25.83,20200.0,17.9414,17.9832,17.9136,17.9832,20200.0
2010-01-08 11:30:00,25.82,25.87,25.82,25.87,20100.0,17.9762,18.011,17.9762,18.011,20100.0
2010-01-08 11:40:00,25.87,25.96,25.86,25.93,47900.0,18.011,18.0737,18.0041,18.0528,47900.0
2010-01-08 11:50:00,25.94,25.95,25.87,25.92,46000.0,18.0598,18.0667,18.011,18.0459,46000.0
2010-01-08 12:00:00,25.91,25.92,25.85,25.85,9400.0,18.0389,18.0459,17.9971,17.9971,9400.0
2010-01-08 12:10:00,25.85,25.85,25.82,25.84,6500.0,17.9971,17.9971,17.9762,17.9902,6500.0
2010-01-08 12:20:00,25.83,25.86,25.83,25.85,9500.0,17.9832,18.0041,17.9832,17.9971,9500.0
2010-01-08 12:30:00,25.85,25.85,25.83,25.83,8700.0,17.9971,17.9971,17.9832,17.9832,8700.0
2010-01-08 12:40:00,25.82,25.83,25.76,25.76,45000.0,17.9762,17.9832,17.9345,17.9345,45000.0
2010-01-08 12:50:00,25.77,25.79,25.72,25.78,21200.0,17.9414,17.9553,17.9066,17.9484,21200.0
2010-01-08 13:00:00,25.78,25.84,25.77,25.83,9000.0,17.9484,17.9902,17.9414,17.9832,9000.0
2010-01-08 13:10:00,25.83,25.9,25.83,25.89,7500.0,17.9832,18.0319,17.9832,18.025,7500.0
2010-01-08 13:20:00,25.89,25.91,25.88,25.9,14500.0,18.025,18.0389,18.018,18.0319,14500.0
2010-01-08 13:30:00,25.9,25.91,25.9,25.91,11400.0,18.0319,18.0389,18.0319,18.0389,11400.0
2010-01-08 13:40:00,25.9,25.91,25.88,25.89,13600.0,18.0319,18.0389,18.018,18.025,13600.0
2010-01-08 13:50:00,25.89,25.89,25.83,25.84,32200.0,18.025,18.025,17.9832,17.9902,32200.0
2010-01-08 14:00:00,25.84,25.84,25.82,25.84,9300.0,17.9902,17.9902,17.9762,17.9902,9300.0
2010-01-08 14:10:00,25.83,25.84,25.82,25.83,12900.0,17.9832,17.9902,17.9762,17.9832,12900.0
2010-01-08 14:20:00,25.83,25.84,25.83,25.83,10200.0,17.9832,17.9902,17.9832,17.9832,10200.0
2010-01-08 14:30:00,25.84,25.85,25.83,25.83,59400.0,17.9902,17.9971,17.9832,17.9832,59400.0
2010-01-08 14:40:00,25.83,25.84,25.79,25.79,15100.0,17.9832,17.9902,17.9553,17.9553,15100.0
2010-01-08 14:50:00,25.79,25.85,25.78,25.85,26700.0,17.9553,17.9971,17.9484,17.9971,26700.0
2010-01-08 15:00:00,25.85,25.85,25.83,25.83,29700.0,17.9971,17.9971,17.9832,17.9832,29700.0
2010-01-08 15:10:00,25.83,25.84,25.81,25.81,25500.0,17.9832,17.9902,17.9693,17.9693,25500.0
2010-01-08 15:20:00,25.81,25.81,25.75,25.75,43800.0,17.9693,17.9693,17.9275,17.9275,43800.0
2010-01-08 15:30:00,25.76,25.76,25.7,25.74,66000.0,17.9345,17.9345,17.8927,17.9205,66000.0
2010-01-08 15:40:00,25.74,25.75,25.68,25.69,77200.0,17.9205,17.9275,17.8788,17.8857,77200.0
2010-01-08 15:50:00,25.7,25.72,25.66,25.71,150500.0,17.8927,17.9066,17.8648,17.8996,150500.0
2010-01-11 09:30:00,25.77,25.84,25.42,25.55,21100.0,17.9414,17.9902,17.6977,17.7883,21100.0
2010-01-11 09:40:00,25.53,25.61,25.44,25.44,29800.0,17.7743,17.83,17.7117,17.7117,29800.0
2010-01-11 09:50:00,25.44,25.44,25.26,25.32,28400.0,17.7117,17.7117,17.5864,17.6281,28400.0
2010-01-11 10:00:00,25.33,25.46,25.31,25.33,29500.0,17.6351,17.7256,17.6212,17.6351,29500.0
2010-01-11 10:10:00,25.33,25.35,25.27,25.34,29400.0,17.6351,17.649,17.5933,17.642,29400.0
2010-01-11 10:20:00,25.34,25.35,25.32,25.34,19900.0,17.642,17.649,17.6281,17.642,19900.0
2010-01-11 10:30:00,25.35,25.35,25.12,25.12,62500.0,17.649,17.649,17.4889,17.4889,62500.0
2010-01-11 10:40:00,25.12,25.18,25.12,25.18,10500.0,17.4889,17.5307,17.4889,17.5307,10500.0
2010-01-11 10:50:00,25.19,25.21,25.11,25.14,32200.0,17.5376,17.5515,17.4819,17.5028,32200.0
2010-01-11 11:00:00,25.16,25.22,25.13,25.21,24100.0,17.5167,17.5585,17.4958,17.5515,24100.0
2010-01-11 11:10:00,25.21,25.22,25.1,25.15,15400.0,17.5515,17.5585,17.475,17.5098,15400.0
2010-01-11 11:20:00,25.16,25.23,25.16,25.23,9100.0,17.5167,17.5655,17.5167,17.5655,9100.0
2010-01-11 11:30:00,25.23,25.24,25.22,25.23,8900.0,17.5655,17.5724,17.5585,17.5655,8900.0
2010-01-11 11:40:00,25.23,25.23,25.19,25.2,5900.0,17.5655,17.5655,17.5376,17.5446,5900.0
2010-01-11 11:50:00,25.21,25.27,25.21,25.27,15200.0,17.5515,17.5933,17.5515,17.5933,15200.0
2010-01-11 12:00:00,25.28,25.31,25.28,25.3,3800.0,17.6003,17.6212,17.6003,17.6142,3800.0
2010-01-11 12:10:00,25.3,25.3,25.28,25.3,6900.0,17.6142,17.6142,17.6003,17.6142,6900.0
2010-01-11 12:20:00,25.29,25.31,25.21,25.21,14700.0,17.6072,17.6212,17.5515,17.5515,14700.0
2010-01-11 12:30:00,25.21,25.21,25.13,25.13,20200.0,17.5515,17.5515,17.4958,17.4958,20200.0
2010-01-11 12:40:00,25.13,25.15,25.09,25.13,16000.0,17.4958,17.5098,17.468,17.4958,16000.0
2010-01-11 12:50:00,25.14,25.19,25.14,25.15,28200.0,17.5028,17.5376,17.5028,17.5098,28200.0
2010-01-11 13:00:00,25.15,25.15,25.11,25.15,18800.0,17.5098,17.5098,17.4819,17.5098,18800.0
2010-01-11 13:10:00,25.15,25.16,25.12,25.15,24100.0,17.5098,17.5167,17.4889,17.5098,24100.0
2010-01-11 13:20:00,25.15,25.15,25.14,25.15,14200.0,17.5098,17.5098,17.5028,17.5098,14200.0
2010-01-11 13:30:00,25.15,25.15,25.08,25.1,25900.0,17.5098,17.5098,17.461,17.475,25900.0
2010-01-11 13:40:00,25.09,25.13,25.09,25.09,20000.0,17.468,17.4958,17.468,17.468,20000.0
2010-01-11 13:50:00,25.1,25.12,25.06,25.06,26300.0,17.475,17.4889,17.4471,17.4471,26300.0
2010-01-11 14:00:00,25.07,25.07,25.04,25.05,35900.0,17.4541,17.4541,17.4332,17.4401,35900.0
2010-01-11 14:10:00,25.06,25.06,24.99,25.02,38400.0,17.4471,17.4471,17.3984,17.4193,38400.0
2010-01-11 14:20:00,25.02,25.05,25.02,25.03,20000.0,17.4193,17.4401,17.4193,17.4262,20000.0
2010-01-11 14:30:00,25.02,25.07,25.02,25.06,16100.0,17.4193,17.4541,17.4193,17.4471,16100.0
2010-01-11 14:40:00,25.07,25.07,25.03,25.05,33000.0,17.4541,17.4541,17.4262,17.4401,33000.0
2010-01-11 14:50:00,25.06,25.07,25.03,25.04,38200.0,17.4471,17.4541,17.4262,17.4332,38200.0
2010-01-11 15:00:00,25.04,25.15,25.03,25.15,30100.0,17.4332,17.5098,17.4262,17.5098,30100.0
2010-01-11 15:10:00,25.15,25.17,25.12,25.14,67800.0,17.5098,17.5237,17.4889,17.5028,67800.0
2010-01-11 15:20:00,25.15,25.15,25.04,25.05,104100.0,17.5098,17.5098,17.4332,17.4401,104100.0
2010-01-11 15:30:00,25.06,25.16,25.05,25.15,88000.0,17.4471,17.5167,17.4401,17.5098,88000.0
2010-01-11 15:40:00,25.15,25.15,25.09,25.09,100800.0,17.5098,17.5098,17.468,17.468,100800.0
2010-01-11 15:50:00,25.09,25.11,25.0,25.06,241300.0,17.468,17.4819,17.4053,17.4471,241300.0
2010-01-12 09:30:00,24.82,25.11,24.82,25.02,21900.0,17.28,17.4819,17.28,17.4193,21900.0
2010-01-12 09:40:00,25.01,25.01,24.69,24.75,45500.0,17.4123,17.4123,17.1895,17.2313,45500.0
2010-01-12 09:50:00,24.73,24.85,24.73,24.82,57100.0,17.2174,17.3009,17.2174,17.28,57100.0
2010-01-12 10:00:00,24.81,24.85,24.78,24.79,27100.0,17.2731,17.3009,17.2522,17.2591,27100.0
2010-01-12 10:10:00,24.79,24.79,24.68,24.68,49800.0,17.2591,17.2591,17.1825,17.1825,49800.0
2010-01-12 10:20:00,24.69,24.74,24.58,24.73,53500.0,17.1895,17.2243,17.1129,17.2174,53500.0
2010-01-12 10:30:00,24.72,24.75,24.69,24.72,25800.0,17.2104,17.2313,17.1895,17.2104,25800.0
2010-01-12 10:40:00,24.73,24.76,24.66,24.66,19400.0,17.2174,17.2382,17.1686,17.1686,19400.0
2010-01-12 10:50:00,24.67,24.72,24.58,24.6,19500.0,17.1756,17.2104,17.1129,17.1269,19500.0
2010-01-12 11:00:00,24.59,24.59,24.46,24.5,47600.0,17.1199,17.1199,17.0294,17.0572,47600.0
2010-01-12 11:10:00,24.5,24.52,24.45,24.47,12500.0,17.0572,17.0712,17.0224,17.0363,12500.0
2010-01-12 11:20:00,24.47,24.49,24.45,24.47,14300.0,17.0363,17.0503,17.0224,17.0363,14300.0
2010-01-12 11:30:00,24.47,24.51,24.47,24.49,36500.0,17.0363,17.0642,17.0363,17.0503,36500.0
2010-01-12 11:40:00,24.49,24.5,24.43,24.46,22000.0,17.0503,17.0572,17.0085,17.0294,22000.0
2010-01-12 11:50:00,24.46,24.56,24.46,24.53,21100.0,17.0294,17.099,17.0294,17.0781,21100.0
2010-01-12 12:00:00,24.53,24.55,24.44,24.49,15800.0,17.0781,17.092,17.0155,17.0503,15800.0
2010-01-12 12:10:00,24.52,24.53,24.39,24.4,28000.0,17.0712,17.0781,16.9806,16.9876,28000.0
2010-01-12 12:20:00,24.4,24.44,24.37,24.41,23000.0,16.9876,17.0155,16.9667,16.9946,23000.0
2010-01-12 12:30:00,24.4,24.4,24.35,24.39,9900.0,16.9876,16.9876,16.9528,16.9806,9900.0
2010-01-12 12:40:00,24.41,24.41,24.34,24.34,10300.0,16.9946,16.9946,16.9458,16.9458,10300.0
2010-01-12 12:50:00,24.34,24.38,24.34,24.36,21300.0,16.9458,16.9737,16.9458,16.9598,21300.0
2010-01-12 13:00:00,24.36,24.39,24.35,24.39,9100.0,16.9598,16.9806,16.9528,16.9806,9100.0
2010-01-12 13:10:00,24.39,24.39,24.31,24.32,6800.0,16.9806,16.9806,16.9249,16.9319,6800.0
2010-01-12 13:20:00,24.32,24.33,24.26,24.29,18800.0,16.9319,16.9389,16.8901,16.911,18800.0
2010-01-12 13:30:00,24.29,24.33,24.28,24.33,13700.0,16.911,16.9389,16.9041,16.9389,13700.0
2010-01-12 13:40:00,24.33,24.34,24.27,24.28,13200.0,16.9389,16.9458,16.8971,16.9041,13200.0
2010-01-12 13:50:00,24.28,24.29,24.26,24.28,23900.0,16.9041,16.911,16.8901,16.9041,23900.0
2010-01-12 14:00:00,24.28,24.28,24.23,24.24,31400.0,16.9041,16.9041,16.8693,16.8762,31400.0
2010-01-12 14:10:00,24.24,24.26,24.22,24.24,36700.0,16.8762,16.8901,16.8623,16.8762,36700.0
2010-01-12 14:20:00,24.25,24.27,24.23,24.24,32000.0,16.8832,16.8971,16.8693,16.8762,32000.0
2010-01-12 14:30:00,24.25,24.27,24.22,24.22,49000.0,16.8832,16.8971,16.8623,16.8623,49000.0
2010-01-12 14:40:00,24.21,24.27,24.16,24.27,35200.0,16.8553,16.8971,16.8205,16.8971,35200.0
2010-01-12 14:50:00,24.28,24.45,24.28,24.43,67600.0,16.9041,17.0224,16.9041,17.0085,67600.0
2010-01-12 15:00:00,24.44,24.45,24.37,24.44,108100.0,17.0155,17.0224,16.9667,17.0155,108100.0
2010-01-12 15:10:00,24.45,24.47,24.38,24.4,54900.0,17.0224,17.0363,16.9737,16.9876,54900.0
2010-01-12 15:20:00,24.39,24.49,24.39,24.48,49900.0,16.9806,17.0503,16.9806,17.0433,49900.0
2010-01-12 15:30:00,24.48,24.48,24.35,24.35,62700.0,17.0433,17.0433,16.9528,16.9528,62700.0
2010-01-12 15:40:00,24.36,24.38,24.29,24.3,112300.0,16.9598,16.9737,16.911,16.918,112300.0
2010-01-12 15:50:00,24.3,24.41,24.29,24.41,98100.0,16.918,16.9946,16.911,16.9946,98100.0
2010-01-13 09:30:00,24.32,24.49,24.32,24.39,27600.0,16.9319,17.0503,16.9319,16.9806,27600.0
2010-01-13 09:40:00,24.38,24.45,24.38,24.39,17800.0,16.9737,17.0224,16.9737,16.9806,17800.0
2010-01-13 09:50:00,24.39,24.46,24.38,24.44,22800.0,16.9806,17.0294,16.9737,17.0155,22800.0
2010-01-13 10:00:00,24.45,24.53,24.4,24.47,18500.0,17.0224,17.0781,16.9876,17.0363,18500.0
2010-01-13 10:10:00,24.47,24.52,24.41,24.42,22100.0,17.0363,17.0712,16.9946,17.0015,22100.0
2010-01-13 10:20:00,24.43,24.58,24.43,24.57,36400.0,17.0085,17.1129,17.0085,17.106,36400.0
2010-01-13 10:30:00,24.56,24.56,24.48,24.48,27000.0,17.099,17.099,17.0433,17.0433,27000.0
2010-01-13 10:40:00,24.48,24.49,24.4,24.44,13500.0,17.0433,17.0503,16.9876,17.0155,13500.0
2010-01-13 10:50:00,24.44,24.49,24.43,24.46,19800.0,17.0155,17.0503,17.0085,17.0294,19800.0
2010-01-13 11:00:00,24.47,24.47,24.34,24.34,32300.0,17.0363,17.0363,16.9458,16.9458,32300.0
2010-01-13 11:10:00,24.34,24.35,24.29,24.31,13800.0,16.9458,16.9528,16.911,16.9249,13800.0
2010-01-13 11:20:00,24.33,24.45,24.33,24.44,22500.0,16.9389,17.0224,16.9389,17.0155,22500.0
2010-01-13 11:30:00,24.45,24.46,24.37,24.37,7100.0,17.0224,17.0294,16.9667,16.9667,7100.0
2010-01-13 11:40:00,24.37,24.4,24.34,24.36,11200.0,16.9667,16.9876,16.9458,16.9598,11200.0
2010-01-13 11:50:00,24.33,24.39,24.33,24.39,3500.0,16.9389,16.9806,16.9389,16.9806,3500.0
2010-01-13 12:00:00,24.39,24.42,24.36,24.4,9000.0,16.9806,17.0015,16.9598,16.9876,9000.0
2010-01-13 12:10:00,24.43,24.46,24.4,24.45,16500.0,17.0085,17.0294,16.9876,17.0224,16500.0
2010-01-13 12:20:00,24.46,24.48,24.4,24.4,83500.0,17.0294,17.0433,16.9876,16.9876,83500.0
2010-01-13 12:30:00,24.41,24.5,24.41,24.49,11600.0,16.9946,17.0572,16.9946,17.0503,11600.0
2010-01-13 12:40:00,24.48,24.54,24.47,24.52,8100.0,17.0433,17.0851,17.0363,17.0712,8100.0
2010-01-13 12:50:00,24.53,24.61,24.44,24.45,45500.0,17.0781,17.1338,17.0155,17.0224,45500.0
2010-01-13 13:00:00,24.43,24.44,24.36,24.4,16400.0,17.0085,17.0155,16.9598,16.9876,16400.0
2010-01-13 13:10:00,24.4,24.42,24.4,24.41,9400.0,16.9876,17.0015,16.9876,16.9946,9400.0
2010-01-13 13:20:00,24.41,24.47,24.41,24.46,13000.0,16.9946,17.0363,16.9946,17.0294,13000.0
2010-01-13 13:30:00,24.47,24.48,24.44,24.47,19300.0,17.0363,17.0433,17.0155,17.0363,19300.0
2010-01-13 13:40:00,24.47,24.51,24.47,24.49,14000.0,17.0363,17.0642,17.0363,17.0503,14000.0
2010-01-13 13:50:00,24.49,24.51,24.48,24.49,22400.0,17.0503,17.0642,17.0433,17.0503,22400.0
2010-01-13 14:00:00,24.5,24.52,24.44,24.45,33000.0,17.0572,17.0712,17.0155,17.0224,33000.0
2010-01-13 14:10:00,24.45,24.47,24.43,24.44,22100.0,17.0224,17.0363,17.0085,17.0155,22100.0
2010-01-13 14:20:00,24.44,24.47,24.44,24.47,9000.0,17.0155,17.0363,17.0155,17.0363,9000.0
2010-01-13 14:30:00,24.46,24.51,24.46,24.5,20300.0,17.0294,17.0642,17.0294,17.0572,20300.0
2010-01-13 14:40:00,24.5,24.53,24.48,24.53,15400.0,17.0572,17.0781,17.0433,17.0781,15400.0
2010-01-13 14:50:00,24.52,24.53,24.45,24.46,24100.0,17.0712,17.0781,17.0224,17.0294,24100.0
2010-01-13 15:00:00,24.46,24.49,24.46,24.49,55100.0,17.0294,17.0503,17.0294,17.0503,55100.0
2010-01-13 15:10:00,24.49,24.49,24.43,24.45,49600.0,17.0503,17.0503,17.0085,17.0224,49600.0
2010-01-13 15:20:00,24.46,24.47,24.45,24.47,30600.0,17.0294,17.0363,17.0224,17.0363,30600.0
2010-01-13 15:30:00,24.47,24.53,24.47,24.53,33500.0,17.0363,17.0781,17.0363,17.0781,33500.0
2010-01-13 15:40:00,24.53,24.55,24.47,24.48,50200.0,17.0781,17.092,17.0363,17.0433,50200.0
2010-01-13 15:50:00,24.48,24.49,24.46,24.47,86300.0,17.0433,17.0503,17.0294,17.0363,86300.0
2010-01-14 09:30:00,24.41,24.41,24.12,24.16,20700.0,16.9946,16.9946,16.7927,16.8205,20700.0
2010-01-14 09:40:00,24.16,24.3,24.12,24.25,26300.0,16.8205,16.918,16.7927,16.8832,26300.0
2010-01-14 09:50:00,24.26,24.3,24.19,24.25,24200.0,16.8901,16.918,16.8414,16.8832,24200.0
2010-01-14 10:00:00,24.21,24.36,24.21,24.31,10300.0,16.8553,16.9598,16.8553,16.9249,10300.0
2010-01-14 10:10:00,24.32,24.39,24.22,24.22,25100.0,16.9319,16.9806,16.8623,16.8623,25100.0
2010-01-14 10:20:00,24.22,24.24,24.18,24.2,44800.0,16.8623,16.8762,16.8344,16.8484,44800.0
2010-01-14 10:30:00,24.2,24.24,24.2,24.24,25300.0,16.8484,16.8762,16.8484,16.8762,25300.0
2010-01-14 10:40:00,24.23,24.24,24.1,24.11,10400.0,16.8693,16.8762,16.7787,16.7857,10400.0
2010-01-14 10:50:00,24.12,24.2,24.03,24.05,106400.0,16.7927,16.8484,16.73,16.7439,106400.0
2010-01-14 11:00:00,24.05,24.05,23.86,23.92,63100.0,16.7439,16.7439,16.6117,16.6534,63100.0
2010-01-14 11:10:00,23.94,23.97,23.83,23.84,45200.0,16.6674,16.6882,16.5908,16.5977,45200.0
2010-01-14 11:20:00,23.85,23.98,23.84,23.98,16000.0,16.6047,16.6952,16.5977,16.6952,16000.0
2010-01-14 11:30:00,23.98,24.06,23.97,24.05,12000.0,16.6952,16.7509,16.6882,16.7439,12000.0
2010-01-14 11:40:00,24.07,24.07,24.0,24.01,24600.0,16.7579,16.7579,16.7091,16.7161,24600.0
2010-01-14 11:50:00,24.01,24.09,24.01,24.08,12200.0,16.7161,16.7718,16.7161,16.7648,12200.0
2010-01-14 12:00:00,24.09,24.13,24.08,24.11,19900.0,16.7718,16.7996,16.7648,16.7857,19900.0
2010-01-14 12:10:00,24.11,24.11,24.04,24.05,46100.0,16.7857,16.7857,16.737,16.7439,46100.0
2010-01-14 12:20:00,24.06,24.08,24.05,24.07,17300.0,16.7509,16.7648,16.7439,16.7579,17300.0
2010-01-14 12:30:00,24.08,24.12,24.08,24.11,22000.0,16.7648,16.7927,16.7648,16.7857,22000.0
2010-01-14 12:40:00,24.11,24.11,24.07,24.08,34600.0,16.7857,16.7857,16.7579,16.7648,34600.0
2010-01-14 12:50:00,24.08,24.1,24.01,24.02,38800.0,16.7648,16.7787,16.7161,16.723,38800.0
2010-01-14 13:00:00,24.02,24.04,23.86,23.9,32500.0,16.723,16.737,16.6117,16.6395,32500.0
2010-01-14 13:10:00,23.9,23.9,23.87,23.89,11400.0,16.6395,16.6395,16.6186,16.6325,11400.0
2010-01-14 13:20:00,23.89,23.9,23.83,23.85,52700.0,16.6325,16.6395,16.5908,16.6047,52700.0
2010-01-14 13:30:00,23.86,24.0,23.85,23.95,35900.0,16.6117,16.7091,16.6047,16.6743,35900.0
2010-01-14 13:40:00,23.94,23.94,23.86,23.86,25200.0,16.6674,16.6674,16.6117,16.6117,25200.0
2010-01-14 13:50:00,23.87,23.87,23.75,23.78,46300.0,16.6186,16.6186,16.5351,16.556,46300.0
2010-01-14 14:00:00,23.77,23.78,23.7,23.7,38300.0,16.549,16.556,16.5003,16.5003,38300.0
2010-01-14 14:10:00,23.71,23.74,23.69,23.71,29300.0,16.5072,16.5281,16.4933,16.5072,29300.0
2010-01-14 14:20:00,23.71,23.79,23.71,23.79,23000.0,16.5072,16.5629,16.5072,16.5629,23000.0
2010-01-14 14:30:00,23.8,23.84,23.78,23.83,18700.0,16.5699,16.5977,16.556,16.5908,18700.0
2010-01-14 14:40:00,23.83,23.83,23.78,23.83,9500.0,16.5908,16.5908,16.556,16.5908,9500.0
2010-01-14 14:50:00,23.83,23.87,23.82,23.87,13200.0,16.5908,16.6186,16.5838,16.6186,13200.0
2010-01-14 15:00:00,23.87,24.0,23.87,24.0,44400.0,16.6186,16.7091,16.6186,16.7091,44400.0
2010-01-14 15:10:00,24.0,24.03,23.95,24.0,43300.0,16.7091,16.73,16.6743,16.7091,43300.0
2010-01-14 15:20:00,24.01,24.01,23.98,23.99,14200.0,16.7161,16.7161,16.6952,16.7022,14200.0
2010-01-14 15:30:00,23.99,24.03,23.97,24.01,28300.0,16.7022,16.73,16.6882,16.7161,28300.0
2010-01-14 15:40:00,24.01,24.01,23.98,24.0,57200.0,16.7161,16.7161,16.6952,16.7091,57200.0
2010-01-14 15:50:00,24.0,24.01,23.96,23.98,110200.0,16.7091,16.7161,16.6813,16.6952,110200.0
2010-01-15 09:30:00,23.97,24.1,23.77,23.99,12500.0,16.6882,16.7787,16.549,16.7022,12500.0
2010-01-15 09:40:00,23.99,23.99,23.8,23.83,24100.0,16.7022,16.7022,16.5699,16.5908,24100.0
2010-01-15 09:50:00,23.83,23.87,23.6,23.67,43800.0,16.5908,16.6186,16.4306,16.4794,43800.0
2010-01-15 10:00:00,23.67,23.67,23.5,23.5,71000.0,16.4794,16.4794,16.361,16.361,71000.0
2010-01-15 10:10:00,23.49,23.6,23.45,23.59,22700.0,16.3541,16.4306,16.3262,16.4237,22700.0
2010-01-15 10:20:00,23.62,23.66,23.54,23.6,54600.0,16.4446,16.4724,16.3889,16.4306,54600.0
2010-01-15 10:30:00,23.6,23.96,23.6,23.75,74400.0,16.4306,16.6813,16.4306,16.5351,74400.0
2010-01-15 10:40:00,23.74,23.77,23.64,23.7,32900.0,16.5281,16.549,16.4585,16.5003,32900.0
2010-01-15 10:50:00,23.7,23.78,23.69,23.73,27300.0,16.5003,16.556,16.4933,16.5211,27300.0
2010-01-15 11:00:00,23.72,23.76,23.7,23.74,21700.0,16.5142,16.542,16.5003,16.5281,21700.0
2010-01-15 11:10:00,23.73,23.74,23.7,23.7,14400.0,16.5211,16.5281,16.5003,16.5003,14400.0
2010-01-15 11:20:00,23.7,23.71,23.67,23.7,6800.0,16.5003,16.5072,16.4794,16.5003,6800.0
2010-01-15 11:30:00,23.68,23.71,23.67,23.69,21700.0,16.4863,16.5072,16.4794,16.4933,21700.0
2010-01-15 11:40:00,23.69,23.74,23.68,23.74,8500.0,16.4933,16.5281,16.4863,16.5281,8500.0
2010-01-15 11:50:00,23.73,23.74,23.7,23.71,5000.0,16.5211,16.5281,16.5003,16.5072,5000.0
2010-01-15 12:00:00,23.71,23.72,23.64,23.67,21500.0,16.5072,16.5142,16.4585,16.4794,21500.0
2010-01-15 12:10:00,23.67,23.68,23.58,23.59,14100.0,16.4794,16.4863,16.4167,16.4237,14100.0
2010-01-15 12:20:00,23.6,23.6,23.52,23.53,10900.0,16.4306,16.4306,16.3749,16.3819,10900.0
2010-01-15 12:30:00,23.52,23.54,23.48,23.53,10800.0,16.3749,16.3889,16.3471,16.3819,10800.0
2010-01-15 12:40:00,23.53,23.53,23.48,23.53,4000.0,16.3819,16.3819,16.3471,16.3819,4000.0
2010-01-15 12:50:00,23.56,23.56,23.5,23.55,5600.0,16.4028,16.4028,16.361,16.3958,5600.0
2010-01-15 13:00:00,23.55,23.57,23.54,23.57,6100.0,16.3958,16.4098,16.3889,16.4098,6100.0
2010-01-15 13:10:00,23.57,23.58,23.54,23.57,7900.0,16.4098,16.4167,16.3889,16.4098,7900.0
2010-01-15 13:20:00,23.57,23.58,23.55,23.58,6900.0,16.4098,16.4167,16.3958,16.4167,6900.0
2010-01-15 13:30:00,23.57,23.6,23.56,23.56,6300.0,16.4098,16.4306,16.4028,16.4028,6300.0
2010-01-15 13:40:00,23.56,23.59,23.52,23.59,14000.0,16.4028,16.4237,16.3749,16.4237,14000.0
2010-01-15 13:50:00,23.58,23.58,23.53,23.55,7400.0,16.4167,16.4167,16.3819,16.3958,7400.0
2010-01-15 14:00:00,23.55,23.57,23.52,23.57,7200.0,16.3958,16.4098,16.3749,16.4098,7200.0
2010-01-15 14:10:00,23.56,23.57,23.54,23.55,8200.0,16.4028,16.4098,16.3889,16.3958,8200.0
2010-01-15 14:20:00,23.54,23.61,23.54,23.6,27300.0,16.3889,16.4376,16.3889,16.4306,27300.0
2010-01-15 14:30:00,23.6,23.61,23.56,23.56,15900.0,16.4306,16.4376,16.4028,16.4028,15900.0
2010-01-15 14:40:00,23.56,23.57,23.55,23.56,8400.0,16.4028,16.4098,16.3958,16.4028,8400.0
2010-01-15 14:50:00,23.56,23.58,23.55,23.58,19900.0,16.4028,16.4167,16.3958,16.4167,19900.0
2010-01-15 15:00:00,23.57,23.61,23.57,23.59,22900.0,16.4098,16.4376,16.4098,16.4237,22900.0
2010-01-15 15:10:00,23.61,23.66,23.6,23.62,25400.0,16.4376,16.4724,16.4306,16.4446,25400.0
2010-01-15 15:20:00,23.61,23.62,23.58,23.61,19400.0,16.4376,16.4446,16.4167,16.4376,19400.0
2010-01-15 15:30:00,23.62,23.63,23.56,23.62,27800.0,16.4446,16.4515,16.4028,16.4446,27800.0
2010-01-15 15:40:00,23.62,23.63,23.55,23.56,47000.0,16.4446,16.4515,16.3958,16.4028,47000.0
2010-01-15 15:50:00,23.56,23.63,23.53,23.54,160800.0,16.4028,16.4515,16.3819,16.3889,160800.0
2010-01-19 09:30:00,23.79,24.41,23.73,24.2,143900.0,16.5629,16.9946,16.5211,16.8484,143900.0
2010-01-19 09:40:00,24.22,24.23,24.08,24.16,53300.0,16.8623,16.8693,16.7648,16.8205,53300.0
2010-01-19 09:50:00,24.17,24.18,24.14,24.14,57300.0,16.8275,16.8344,16.8066,16.8066,57300.0
2010-01-19 10:00:00,24.12,24.15,24.12,24.13,32700.0,16.7927,16.8136,16.7927,16.7996,32700.0
2010-01-19 10:10:00,24.13,24.23,24.1,24.15,75300.0,16.7996,16.8693,16.7787,16.8136,75300.0
2010-01-19 10:20:00,24.15,24.18,24.12,24.13,29700.0,16.8136,16.8344,16.7927,16.7996,29700.0
2010-01-19 10:30:00,24.12,24.15,24.11,24.13,8500.0,16.7927,16.8136,16.7857,16.7996,8500.0
2010-01-19 10:40:00,24.13,24.16,24.1,24.11,25900.0,16.7996,16.8205,16.7787,16.7857,25900.0
2010-01-19 10:50:00,24.11,24.11,24.02,24.02,19900.0,16.7857,16.7857,16.723,16.723,19900.0
2010-01-19 11:00:00,24.03,24.03,24.0,24.02,11900.0,16.73,16.73,16.7091,16.723,11900.0
2010-01-19 11:10:00,24.02,24.02,23.94,23.95,27300.0,16.723,16.723,16.6674,16.6743,27300.0
2010-01-19 11:20:00,23.94,23.96,23.94,23.96,12900.0,16.6674,16.6813,16.6674,16.6813,12900.0
2010-01-19 11:30:00,23.96,24.06,23.96,24.05,20800.0,16.6813,16.7509,16.6813,16.7439,20800.0
2010-01-19 11:40:00,24.05,24.07,24.03,24.07,24400.0,16.7439,16.7579,16.73,16.7579,24400.0
2010-01-19 11:50:00,24.07,24.12,24.06,24.09,11000.0,16.7579,16.7927,16.7509,16.7718,11000.0
2010-01-19 12:00:00,24.1,24.12,24.09,24.1,17900.0,16.7787,16.7927,16.7718,16.7787,17900.0
2010-01-19 12:10:00,24.1,24.1,24.07,24.08,5600.0,16.7787,16.7787,16.7579,16.7648,5600.0
2010-01-19 12:20:00,24.08,24.09,24.07,24.07,9300.0,16.7648,16.7718,16.7579,16.7579,9300.0
2010-01-19 12:30:00,24.07,24.09,24.07,24.09,6900.0,16.7579,16.7718,16.7579,16.7718,6900.0
2010-01-19 12:40:00,24.08,24.09,24.08,24.08,1600.0,16.7648,16.7718,16.7648,16.7648,1600.0
2010-01-19 12:50:00,24.09,24.13,24.08,24.1,15500.0,16.7718,16.7996,16.7648,16.7787,15500.0
2010-01-19 13:00:00,24.1,24.1,24.08,24.08,10800.0,16.7787,16.7787,16.7648,16.7648,10800.0
2010-01-19 13:10:00,24.08,24.09,24.04,24.06,19700.0,16.7648,16.7718,16.737,16.7509,19700.0
2010-01-19 13:20:00,24.06,24.06,23.99,24.0,11100.0,16.7509,16.7509,16.7022,16.7091,11100.0
2010-01-19 13:30:00,24.0,24.01,23.98,23.99,18600.0,16.7091,16.7161,16.6952,16.7022,18600.0
2010-01-19 13:40:00,24.0,24.01,23.95,23.96,14400.0,16.7091,16.7161,16.6743,16.6813,14400.0
2010-01-19 13:50:00,23.96,24.0,23.95,23.99,13700.0,16.6813,16.7091,16.6743,16.7022,13700.0
2010-01-19 14:00:00,23.98,23.99,23.96,23.97,24200.0,16.6952,16.7022,16.6813,16.6882,24200.0
2010-01-19 14:10:00,23.97,23.99,23.97,23.98,10700.0,16.6882,16.7022,16.6882,16.6952,10700.0
2010-01-19 14:20:00,23.98,23.99,23.97,23.98,14700.0,16.6952,16.7022,16.6882,16.6952,14700.0
2010-01-19 14:30:00,23.98,23.99,23.95,23.97,24200.0,16.6952,16.7022,16.6743,16.6882,24200.0
2010-01-19 14:40:00,23.95,23.97,23.95,23.95,11700.0,16.6743,16.6882,16.6743,16.6743,11700.0
2010-01-19 14:50:00,23.97,23.97,23.94,23.95,17000.0,16.6882,16.6882,16.6674,16.6743,17000.0
2010-01-19 15:00:00,23.96,23.96,23.94,23.95,8300.0,16.6813,16.6813,16.6674,16.6743,8300.0
2010-01-19 15:10:00,23.95,23.96,23.94,23.95,46200.0,16.6743,16.6813,16.6674,16.6743,46200.0
2010-01-19 15:20:00,23.94,24.02,23.94,23.99,26000.0,16.6674,16.723,16.6674,16.7022,26000.0
2010-01-19 15:30:00,23.99,24.0,23.98,23.99,11600.0,16.7022,16.7091,16.6952,16.7022,11600.0
2010-01-19 15:40:00,23.99,24.01,23.97,24.0,33800.0,16.7022,16.7161,16.6882,16.7091,33800.0
2010-01-19 15:50:00,24.0,24.05,23.99,24.03,106100.0,16.7091,16.7439,16.7022,16.73,106100.0
2010-01-20 09:30:00,23.85,23.94,23.68,23.83,42400.0,16.6047,16.6674,16.4863,16.5908,42400.0
2010-01-20 09:40:00,23.8,23.83,23.72,23.74,22800.0,16.5699,16.5908,16.5142,16.5281,22800.0
2010-01-20 09:50:00,23.78,23.95,23.78,23.92,34500.0,16.556,16.6743,16.556,16.6534,34500.0
2010-01-20 10:00:00,23.91,23.93,23.81,23.82,57600.0,16.6465,16.6604,16.5768,16.5838,57600.0
2010-01-20 10:10:00,23.84,23.91,23.82,23.88,23700.0,16.5977,16.6465,16.5838,16.6256,23700.0
2010-01-20 10:20:00,23.89,23.89,23.75,23.76,21800.0,16.6325,16.6325,16.5351,16.542,21800.0
2010-01-20 10:30:00,23.74,23.76,23.68,23.73,27600.0,16.5281,16.542,16.4863,16.5211,27600.0
2010-01-20 10:40:00,23.73,23.74,23.72,23.72,4600.0,16.5211,16.5281,16.5142,16.5142,4600.0
2010-01-20 10:50:00,23.72,23.72,23.65,23.66,9700.0,16.5142,16.5142,16.4654,16.4724,9700.0
2010-01-20 11:00:00,23.66,23.66,23.49,23.51,25600.0,16.4724,16.4724,16.3541,16.368,25600.0
2010-01-20 11:10:00,23.51,23.62,23.5,23.59,21500.0,16.368,16.4446,16.361,16.4237,21500.0
2010-01-20 11:20:00,23.59,23.59,23.51,23.59,8700.0,16.4237,16.4237,16.368,16.4237,8700.0
2010-01-20 11:30:00,23.59,23.59,23.55,23.55,4100.0,16.4237,16.4237,16.3958,16.3958,4100.0
2010-01-20 11:40:00,23.55,23.55,23.5,23.5,6700.0,16.3958,16.3958,16.361,16.361,6700.0
2010-01-20 11:50:00,23.5,23.51,23.48,23.49,7600.0,16.361,16.368,16.3471,16.3541,7600.0
2010-01-20 12:00:00,23.48,23.5,23.46,23.5,10700.0,16.3471,16.361,16.3332,16.361,10700.0
2010-01-20 12:10:00,23.5,23.57,23.47,23.48,14800.0,16.361,16.4098,16.3401,16.3471,14800.0
2010-01-20 12:20:00,23.48,23.48,23.44,23.46,5500.0,16.3471,16.3471,16.3192,16.3332,5500.0
2010-01-20 12:30:00,23.45,23.48,23.45,23.48,11600.0,16.3262,16.3471,16.3262,16.3471,11600.0
2010-01-20 12:40:00,23.49,23.54,23.49,23.54,25600.0,16.3541,16.3889,16.3541,16.3889,25600.0
2010-01-20 12:50:00,23.52,23.53,23.49,23.52,22900.0,16.3749,16.3819,16.3541,16.3749,22900.0
2010-01-20 13:00:00,23.52,23.52,23.49,23.49,5100.0,16.3749,16.3749,16.3541,16.3541,5100.0
2010-01-20 13:10:00,23.49,23.5,23.44,23.44,7200.0,16.3541,16.361,16.3192,16.3192,7200.0
2010-01-20 13:20:00,23.44,23.46,23.44,23.45,2900.0,16.3192,16.3332,16.3192,16.3262,2900.0
2010-01-20 13:30:00,23.45,23.5,23.45,23.5,10300.0,16.3262,16.361,16.3262,16.361,10300.0
2010-01-20 13:40:00,23.49,23.49,23.47,23.48,22600.0,16.3541,16.3541,16.3401,16.3471,22600.0
2010-01-20 13:50:00,23.49,23.5,23.49,23.5,9500.0,16.3541,16.361,16.3541,16.361,9500.0
2010-01-20 14:00:00,23.5,23.53,23.49,23.51,19100.0,16.361,16.3819,16.3541,16.368,19100.0
2010-01-20 14:10:00,23.51,23.51,23.49,23.5,10000.0,16.368,16.368,16.3541,16.361,10000.0
2010-01-20 14:20:00,23.51,23.53,23.5,23.5,12500.0,16.368,16.3819,16.361,16.361,12500.0
2010-01-20 14:30:00,23.5,23.53,23.49,23.53,16800.0,16.361,16.3819,16.3541,16.3819,16800.0
2010-01-20 14:40:00,23.52,23.56,23.49,23.49,28500.0,16.3749,16.4028,16.3541,16.3541,28500.0
2010-01-20 14:50:00,23.5,23.51,23.47,23.48,10200.0,16.361,16.368,16.3401,16.3471,10200.0
2010-01-20 15:00:00,23.48,23.48,23.44,23.44,19800.0,16.3471,16.3471,16.3192,16.3192,19800.0
2010-01-20 15:10:00,23.44,23.52,23.44,23.5,26700.0,16.3192,16.3749,16.3192,16.361,26700.0
2010-01-20 15:20:00,23.5,23.61,23.5,23.61,45300.0,16.361,16.4376,16.361,16.4376,45300.0
2010-01-20 15:30:00,23.6,23.62,23.59,23.61,26400.0,16.4306,16.4446,16.4237,16.4376,26400.0
2010-01-20 15:40:00,23.6,23.65,23.6,23.65,31900.0,16.4306,16.4654,16.4306,16.4654,31900.0
2010-01-20 15:50:00,23.65,23.65,23.59,23.61,40100.0,16.4654,16.4654,16.4237,16.4376,40100.0
2010-01-21 09:30:00,23.71,23.78,23.56,23.68,14600.0,16.5072,16.556,16.4028,16.4863,14600.0
2010-01-21 09:40:00,23.65,23.65,23.48,23.53,12300.0,16.4654,16.4654,16.3471,16.3819,12300.0
2010-01-21 09:50:00,23.55,23.8,23.55,23.8,10200.0,16.3958,16.5699,16.3958,16.5699,10200.0
2010-01-21 10:00:00,23.8,23.84,23.75,23.8,14700.0,16.5699,16.5977,16.5351,16.5699,14700.0
2010-01-21 10:10:00,23.81,23.81,23.72,23.76,8300.0,16.5768,16.5768,16.5142,16.542,8300.0
2010-01-21 10:20:00,23.75,23.75,23.42,23.44,25200.0,16.5351,16.5351,16.3053,16.3192,25200.0
2010-01-21 10:30:00,23.44,23.44,23.3,23.44,136300.0,16.3192,16.3192,16.2218,16.3192,136300.0
2010-01-21 10:40:00,23.44,23.49,23.37,23.37,80400.0,16.3192,16.3541,16.2705,16.2705,80400.0
2010-01-21 10:50:00,23.37,23.38,23.33,23.33,15800.0,16.2705,16.2775,16.2427,16.2427,15800.0
2010-01-21 11:00:00,23.34,23.36,23.21,23.22,34400.0,16.2496,16.2635,16.1591,16.1661,34400.0
2010-01-21 11:10:00,23.24,23.27,23.13,23.17,17500.0,16.18,16.2009,16.1034,16.1313,17500.0
2010-01-21 11:20:00,23.17,23.3,23.17,23.28,22500.0,16.1313,16.2218,16.1313,16.2078,22500.0
2010-01-21 11:30:00,23.27,23.27,23.18,23.21,17200.0,16.2009,16.2009,16.1382,16.1591,17200.0
2010-01-21 11:40:00,23.19,23.21,23.03,23.12,23300.0,16.1452,16.1591,16.0338,16.0965,23300.0
2010-01-21 11:50:00,23.11,23.13,23.04,23.06,49500.0,16.0895,16.1034,16.0408,16.0547,49500.0
2010-01-21 12:00:00,23.05,23.2,23.04,23.18,16600.0,16.0477,16.1522,16.0408,16.1382,16600.0
2010-01-21 12:10:00,23.2,23.23,23.15,23.15,11800.0,16.1522,16.173,16.1173,16.1173,11800.0
2010-01-21 12:20:00,23.17,23.17,22.98,23.02,52000.0,16.1313,16.1313,15.999,16.0268,52000.0
2010-01-21 12:30:00,23.01,23.13,23.01,23.12,54400.0,16.0199,16.1034,16.0199,16.0965,54400.0
2010-01-21 12:40:00,23.13,23.18,23.13,23.13,19900.0,16.1034,16.1382,16.1034,16.1034,19900.0
2010-01-21 12:50:00,23.13,23.14,23.04,23.12,34100.0,16.1034,16.1104,16.0408,16.0965,34100.0
2010-01-21 13:00:00,23.11,23.12,23.03,23.07,10500.0,16.0895,16.0965,16.0338,16.0616,10500.0
2010-01-21 13:10:00,23.08,23.09,23.06,23.08,10900.0,16.0686,16.0756,16.0547,16.0686,10900.0
2010-01-21 13:20:00,23.09,23.15,23.09,23.15,13400.0,16.0756,16.1173,16.0756,16.1173,13400.0
2010-01-21 13:30:00,23.15,23.21,23.14,23.21,48100.0,16.1173,16.1591,16.1104,16.1591,48100.0
2010-01-21 13:40:00,23.21,23.21,23.16,23.2,11300.0,16.1591,16.1591,16.1243,16.1522,11300.0
2010-01-21 13:50:00,23.21,23.23,23.2,23.23,6300.0,16.1591,16.173,16.1522,16.173,6300.0
2010-01-21 14:00:00,23.23,23.24,23.14,23.15,31100.0,16.173,16.18,16.1104,16.1173,31100.0
2010-01-21 14:10:00,23.15,23.16,23.11,23.15,18300.0,16.1173,16.1243,16.0895,16.1173,18300.0
2010-01-21 14:20:00,23.13,23.3,23.13,23.3,15700.0,16.1034,16.2218,16.1034,16.2218,15700.0
2010-01-21 14:30:00,23.29,23.32,23.27,23.3,19900.0,16.2148,16.2357,16.2009,16.2218,19900.0
2010-01-21 14:40:00,23.29,23.31,23.23,23.28,12600.0,16.2148,16.2287,16.173,16.2078,12600.0
2010-01-21 14:50:00,23.29,23.37,23.28,23.35,12900.0,16.2148,16.2705,16.2078,16.2566,12900.0
2010-01-21 15:00:00,23.35,23.39,23.26,23.31,37800.0,16.2566,16.2844,16.1939,16.2287,37800.0
2010-01-21 15:10:00,23.31,23.31,23.21,23.25,18900.0,16.2287,16.2287,16.1591,16.187,18900.0
2010-01-21 15:20:00,23.25,23.32,23.23,23.3,18800.0,16.187,16.2357,16.173,16.2218,18800.0
2010-01-21 15:30:00,23.3,23.35,23.27,23.28,31900.0,16.2218,16.2566,16.2009,16.2078,31900.0
2010-01-21 15:40:00,23.29,23.4,23.29,23.32,52600.0,16.2148,16.2914,16.2148,16.2357,52600.0
2010-01-21 15:50:00,23.32,23.32,23.24,23.25,73800.0,16.2357,16.2357,16.18,16.187,73800.0
2010-01-22 09:30:00,23.3,23.69,23.01,23.69,53300.0,16.2218,16.4933,16.0199,16.4933,53300.0
2010-01-22 09:40:00,23.67,23.73,23.55,23.64,49400.0,16.4794,16.5211,16.3958,16.4585,49400.0
2010-01-22 09:50:00,23.64,23.71,23.43,23.59,59800.0,16.4585,16.5072,16.3123,16.4237,59800.0
2010-01-22 10:00:00,23.53,23.55,23.32,23.33,40600.0,16.3819,16.3958,16.2357,16.2427,40600.0
2010-01-22 10:10:00,23.33,23.38,23.11,23.11,57700.0,16.2427,16.2775,16.0895,16.0895,57700.0
2010-01-22 10:20:00,23.12,23.21,23.02,23.21,72200.0,16.0965,16.1591,16.0268,16.1591,72200.0
2010-01-22 10:30:00,23.21,23.46,23.2,23.35,51000.0,16.1591,16.3332,16.1522,16.2566,51000.0
2010-01-22 10:40:00,23.35,23.5,23.35,23.4,56700.0,16.2566,16.361,16.2566,16.2914,56700.0
2010-01-22 10:50:00,23.4,23.4,23.31,23.4,9400.0,16.2914,16.2914,16.2287,16.2914,9400.0
2010-01-22 11:00:00,23.4,23.6,23.39,23.58,26500.0,16.2914,16.4306,16.2844,16.4167,26500.0
2010-01-22 11:10:00,23.58,23.64,23.54,23.63,15000.0,16.4167,16.4585,16.3889,16.4515,15000.0
2010-01-22 11:20:00,23.63,23.68,23.57,23.58,50800.0,16.4515,16.4863,16.4098,16.4167,50800.0
2010-01-22 11:30:00,23.58,23.64,23.57,23.6,9800.0,16.4167,16.4585,16.4098,16.4306,9800.0
2010-01-22 11:40:00,23.59,23.59,23.52,23.53,14800.0,16.4237,16.4237,16.3749,16.3819,14800.0
2010-01-22 11:50:00,23.53,23.57,23.39,23.4,30400.0,16.3819,16.4098,16.2844,16.2914,30400.0
2010-01-22 12:00:00,23.39,23.41,23.35,23.39,44100.0,16.2844,16.2984,16.2566,16.2844,44100.0
2010-01-22 12:10:00,23.4,23.5,23.39,23.5,23100.0,16.2914,16.361,16.2844,16.361,23100.0
2010-01-22 12:20:00,23.53,23.62,23.52,23.59,10600.0,16.3819,16.4446,16.3749,16.4237,10600.0
2010-01-22 12:30:00,23.61,23.63,23.58,23.62,8700.0,16.4376,16.4515,16.4167,16.4446,8700.0
2010-01-22 12:40:00,23.63,23.63,23.53,23.55,16600.0,16.4515,16.4515,16.3819,16.3958,16600.0
2010-01-22 12:50:00,23.56,23.59,23.48,23.48,21700.0,16.4028,16.4237,16.3471,16.3471,21700.0
2010-01-22 13:00:00,23.49,23.49,23.39,23.41,17800.0,16.3541,16.3541,16.2844,16.2984,17800.0
2010-01-22 13:10:00,23.41,23.41,23.38,23.4,32700.0,16.2984,16.2984,16.2775,16.2914,32700.0
2010-01-22 13:20:00,23.41,23.45,23.4,23.44,12400.0,16.2984,16.3262,16.2914,16.3192,12400.0
2010-01-22 13:30:00,23.44,23.47,23.35,23.35,70700.0,16.3192,16.3401,16.2566,16.2566,70700.0
2010-01-22 13:40:00,23.35,23.35,23.25,23.28,35200.0,16.2566,16.2566,16.187,16.2078,35200.0
2010-01-22 13:50:00,23.29,23.32,23.26,23.26,11800.0,16.2148,16.2357,16.1939,16.1939,11800.0
2010-01-22 14:00:00,23.26,23.27,23.25,23.25,10200.0,16.1939,16.2009,16.187,16.187,10200.0
2010-01-22 14:10:00,23.25,23.32,23.25,23.25,14300.0,16.187,16.2357,16.187,16.187,14300.0
2010-01-22 14:20:00,23.25,23.27,23.22,23.22,28300.0,16.187,16.2009,16.1661,16.1661,28300.0
2010-01-22 14:30:00,23.21,23.23,23.19,23.22,6900.0,16.1591,16.173,16.1452,16.1661,6900.0
2010-01-22 14:40:00,23.21,23.22,23.14,23.14,24300.0,16.1591,16.1661,16.1104,16.1104,24300.0
2010-01-22 14:50:00,23.16,23.16,23.05,23.07,47000.0,16.1243,16.1243,16.0477,16.0616,47000.0
2010-01-22 15:00:00,23.05,23.1,23.02,23.05,30700.0,16.0477,16.0825,16.0268,16.0477,30700.0
2010-01-22 15:10:00,23.05,23.06,22.85,22.87,91000.0,16.0477,16.0547,15.9085,15.9224,91000.0
2010-01-22 15:20:00,22.88,22.93,22.8,22.93,30600.0,15.9294,15.9642,15.8737,15.9642,30600.0
2010-01-22 15:30:00,22.93,22.98,22.92,22.93,107200.0,15.9642,15.999,15.9572,15.9642,107200.0
2010-01-22 15:40:00,22.93,22.97,22.86,22.88,176700.0,15.9642,15.992,15.9154,15.9294,176700.0
2010-01-22 15:50:00,22.88,22.94,22.86,22.91,142600.0,15.9294,15.9711,15.9154,15.9503,142600.0
2010-01-25 09:30:00,23.19,23.46,23.13,23.3,93700.0,16.1452,16.3332,16.1034,16.2218,93700.0
2010-01-25 09:40:00,23.33,23.41,23.09,23.15,34300.0,16.2427,16.2984,16.0756,16.1173,34300.0
2010-01-25 09:50:00,23.14,23.23,23.11,23.11,19500.0,16.1104,16.173,16.0895,16.0895,19500.0
2010-01-25 10:00:00,23.1,23.15,23.02,23.03,31200.0,16.0825,16.1173,16.0268,16.0338,31200.0
2010-01-25 10:10:00,23.03,23.16,22.99,23.15,31600.0,16.0338,16.1243,16.0059,16.1173,31600.0
2010-01-25 10:20:00,23.15,23.34,23.14,23.26,36200.0,16.1173,16.2496,16.1104,16.1939,36200.0
2010-01-25 10:30:00,23.22,23.25,23.18,23.24,30200.0,16.1661,16.187,16.1382,16.18,30200.0
2010-01-25 10:40:00,23.25,23.25,23.13,23.21,50100.0,16.187,16.187,16.1034,16.1591,50100.0
2010-01-25 10:50:00,23.21,23.38,23.21,23.35,28300.0,16.1591,16.2775,16.1591,16.2566,28300.0
2010-01-25 11:00:00,23.35,23.38,23.19,23.3,42500.0,16.2566,16.2775,16.1452,16.2218,42500.0
2010-01-25 11:10:00,23.3,23.34,23.2,23.26,123800.0,16.2218,16.2496,16.1522,16.1939,123800.0
2010-01-25 11:20:00,23.26,23.37,23.25,23.28,29700.0,16.1939,16.2705,16.187,16.2078,29700.0
2010-01-25 11:30:00,23.27,23.32,23.21,23.21,23100.0,16.2009,16.2357,16.1591,16.1591,23100.0
2010-01-25 11:40:00,23.21,23.27,23.2,23.22,26300.0,16.1591,16.2009,16.1522,16.1661,26300.0
2010-01-25 11:50:00,23.23,23.47,23.22,23.44,34600.0,16.173,16.3401,16.1661,16.3192,34600.0
2010-01-25 12:00:00,23.44,23.5,23.34,23.35,39900.0,16.3192,16.361,16.2496,16.2566,39900.0
2010-01-25 12:10:00,23.34,23.42,23.33,23.36,17300.0,16.2496,16.3053,16.2427,16.2635,17300.0
2010-01-25 12:20:00,23.37,23.4,23.33,23.35,18900.0,16.2705,16.2914,16.2427,16.2566,18900.0
2010-01-25 12:30:00,23.34,23.38,23.33,23.35,8100.0,16.2496,16.2775,16.2427,16.2566,8100.0
2010-01-25 12:40:00,23.35,23.36,23.31,23.35,9600.0,16.2566,16.2635,16.2287,16.2566,9600.0
2010-01-25 12:50:00,23.35,23.37,23.3,23.33,8900.0,16.2566,16.2705,16.2218,16.2427,8900.0
2010-01-25 13:00:00,23.33,23.35,23.32,23.34,10900.0,16.2427,16.2566,16.2357,16.2496,10900.0
2010-01-25 13:10:00,23.34,23.36,23.32,23.36,11300.0,16.2496,16.2635,16.2357,16.2635,11300.0
2010-01-25 13:20:00,23.37,23.41,23.36,23.37,8400.0,16.2705,16.2984,16.2635,16.2705,8400.0
2010-01-25 13:30:00,23.37,23.44,23.35,23.44,24500.0,16.2705,16.3192,16.2566,16.3192,24500.0
2010-01-25 13:40:00,23.44,23.47,23.42,23.47,15400.0,16.3192,16.3401,16.3053,16.3401,15400.0
2010-01-25 13:50:00,23.47,23.51,23.47,23.48,19300.0,16.3401,16.368,16.3401,16.3471,19300.0
2010-01-25 14:00:00,23.49,23.54,23.48,23.53,14400.0,16.3541,16.3889,16.3471,16.3819,14400.0
2010-01-25 14:10:00,23.53,23.55,23.51,23.52,14200.0,16.3819,16.3958,16.368,16.3749,14200.0
2010-01-25 14:20:00,23.51,23.58,23.51,23.55,14200.0,16.368,16.4167,16.368,16.3958,14200.0
2010-01-25 14:30:00,23.56,23.58,23.5,23.51,31600.0,16.4028,16.4167,16.361,16.368,31600.0
2010-01-25 14:40:00,23.51,23.54,23.5,23.54,9100.0,16.368,16.3889,16.361,16.3889,9100.0
2010-01-25 14:50:00,23.54,23.6,23.54,23.6,25300.0,16.3889,16.4306,16.3889,16.4306,25300.0
2010-01-25 15:00:00,23.6,23.6,23.48,23.5,26700.0,16.4306,16.4306,16.3471,16.361,26700.0
2010-01-25 15:10:00,23.48,23.49,23.42,23.42,28000.0,16.3471,16.3541,16.3053,16.3053,28000.0
2010-01-25 15:20:00,23.42,23.44,23.41,23.42,19000.0,16.3053,16.3192,16.2984,16.3053,19000.0
2010-01-25 15:30:00,23.41,23.44,23.39,23.41,41600.0,16.2984,16.3192,16.2844,16.2984,41600.0
2010-01-25 15:40:00,23.4,23.4,23.32,23.32,72700.0,16.2914,16.2914,16.2357,16.2357,72700.0
2010-01-25 15:50:00,23.32,23.4,23.28,23.38,107700.0,16.2357,16.2914,16.2078,16.2775,107700.0
2010-01-26 09:30:00,23.24,23.49,23.04,23.38,34700.0,16.18,16.3541,16.0408,16.2775,34700.0
2010-01-26 09:40:00,23.38,23.52,23.38,23.47,36100.0,16.2775,16.3749,16.2775,16.3401,36100.0
2010-01-26 09:50:00,23.46,23.51,23.4,23.41,43100.0,16.3332,16.368,16.2914,16.2984,43100.0
2010-01-26 10:00:00,23.41,23.78,23.41,23.7,37700.0,16.2984,16.556,16.2984,16.5003,37700.0
2010-01-26 10:10:00,23.69,23.7,23.62,23.66,28100.0,16.4933,16.5003,16.4446,16.4724,28100.0
2010-01-26 10:20:00,23.66,23.7,23.56,23.61,10700.0,16.4724,16.5003,16.4028,16.4376,10700.0
2010-01-26 10:30:00,23.62,23.63,23.5,23.5,14100.0,16.4446,16.4515,16.361,16.361,14100.0
2010-01-26 10:40:00,23.52,23.58,23.48,23.58,28400.0,16.3749,16.4167,16.3471,16.4167,28400.0
2010-01-26 10:50:00,23.58,23.66,23.55,23.58,11600.0,16.4167,16.4724,16.3958,16.4167,11600.0
2010-01-26 11:00:00,23.61,23.62,23.57,23.61,5400.0,16.4376,16.4446,16.4098,16.4376,5400.0
2010-01-26 11:10:00,23.59,23.6,23.56,23.56,7000.0,16.4237,16.4306,16.4028,16.4028,7000.0
2010-01-26 11:20:00,23.58,23.6,23.55,23.57,4900.0,16.4167,16.4306,16.3958,16.4098,4900.0
2010-01-26 11:30:00,23.57,23.71,23.57,23.68,16400.0,16.4098,16.5072,16.4098,16.4863,16400.0
2010-01-26 11:40:00,23.69,23.72,23.66,23.72,10100.0,16.4933,16.5142,16.4724,16.5142,10100.0
2010-01-26 11:50:00,23.72,23.73,23.57,23.6,13100.0,16.5142,16.5211,16.4098,16.4306,13100.0
2010-01-26 12:00:00,23.59,23.62,23.57,23.62,6300.0,16.4237,16.4446,16.4098,16.4446,6300.0
2010-01-26 12:10:00,23.62,23.75,23.62,23.74,20100.0,16.4446,16.5351,16.4446,16.5281,20100.0
2010-01-26 12:20:00,23.75,23.82,23.75,23.82,43700.0,16.5351,16.5838,16.5351,16.5838,43700.0
2010-01-26 12:30:00,23.81,23.81,23.72,23.75,12000.0,16.5768,16.5768,16.5142,16.5351,12000.0
2010-01-26 12:40:00,23.75,23.81,23.73,23.8,12400.0,16.5351,16.5768,16.5211,16.5699,12400.0
2010-01-26 12:50:00,23.81,23.81,23.75,23.75,17900.0,16.5768,16.5768,16.5351,16.5351,17900.0
2010-01-26 13:00:00,23.75,23.77,23.73,23.74,47900.0,16.5351,16.549,16.5211,16.5281,47900.0
2010-01-26 13:10:00,23.73,23.77,23.73,23.74,13300.0,16.5211,16.549,16.5211,16.5281,13300.0
2010-01-26 13:20:00,23.73,23.76,23.65,23.65,13700.0,16.5211,16.542,16.4654,16.4654,13700.0
2010-01-26 13:30:00,23.66,23.7,23.65,23.68,7000.0,16.4724,16.5003,16.4654,16.4863,7000.0
2010-01-26 13:40:00,23.69,23.72,23.66,23.7,4300.0,16.4933,16.5142,16.4724,16.5003,4300.0
2010-01-26 13:50:00,23.71,23.72,23.68,23.71,2600.0,16.5072,16.5142,16.4863,16.5072,2600.0
2010-01-26 14:00:00,23.72,23.72,23.68,23.7,9500.0,16.5142,16.5142,16.4863,16.5003,9500.0
2010-01-26 14:10:00,23.7,23.73,23.69,23.7,12000.0,16.5003,16.5211,16.4933,16.5003,12000.0
2010-01-26 14:20:00,23.7,23.73,23.69,23.69,13600.0,16.5003,16.5211,16.4933,16.4933,13600.0
2010-01-26 14:30:00,23.69,23.75,23.66,23.7,25100.0,16.4933,16.5351,16.4724,16.5003,25100.0
2010-01-26 14:40:00,23.71,23.77,23.68,23.74,52700.0,16.5072,16.549,16.4863,16.5281,52700.0
2010-01-26 14:50:00,23.75,23.76,23.66,23.66,22100.0,16.5351,16.542,16.4724,16.4724,22100.0
2010-01-26 15:00:00,23.66,23.68,23.58,23.6,16800.0,16.4724,16.4863,16.4167,16.4306,16800.0
2010-01-26 15:10:00,23.6,23.61,23.54,23.54,22300.0,16.4306,16.4376,16.3889,16.3889,22300.0
2010-01-26 15:20:00,23.55,23.61,23.51,23.56,20000.0,16.3958,16.4376,16.368,16.4028,20000.0
2010-01-26 15:30:00,23.57,23.59,23.55,23.57,33700.0,16.4098,16.4237,16.3958,16.4098,33700.0
2010-01-26 15:40:00,23.58,23.59,23.44,23.48,47800.0,16.4167,16.4237,16.3192,16.3471,47800.0
2010-01-26 15:50:00,23.48,23.54,23.44,23.46,56700.0,16.3471,16.3889,16.3192,16.3332,56700.0
2010-01-27 09:30:00,23.42,23.65,23.27,23.55,228300.0,16.3053,16.4654,16.2009,16.3958,228300.0
2010-01-27 09:40:00,23.54,23.75,23.5,23.6,301700.0,16.3889,16.5351,16.361,16.4306,301700.0
2010-01-27 09:50:00,23.61,23.66,23.26,23.26,190700.0,16.4376,16.4724,16.1939,16.1939,190700.0
2010-01-27 10:00:00,23.28,23.3,23.18,23.28,215200.0,16.2078,16.2218,16.1382,16.2078,215200.0
2010-01-27 10:10:00,23.27,23.55,23.11,23.15,232300.0,16.2009,16.3958,16.0895,16.1173,232300.0
2010-01-27 10:20:00,23.15,23.38,23.14,23.3,130000.0,16.1173,16.2775,16.1104,16.2218,130000.0
2010-01-27 10:30:00,23.31,23.37,23.21,23.22,85600.0,16.2287,16.2705,16.1591,16.1661,85600.0
2010-01-27 10:40:00,23.22,23.26,23.15,23.18,180100.0,16.1661,16.1939,16.1173,16.1382,180100.0
2010-01-27 10:50:00,23.16,23.27,23.16,23.17,160000.0,16.1243,16.2009,16.1243,16.1313,160000.0
2010-01-27 11:00:00,23.19,23.2,23.11,23.15,111400.0,16.1452,16.1522,16.0895,16.1173,111400.0
2010-01-27 11:10:00,23.16,23.16,23.01,23.16,69500.0,16.1243,16.1243,16.0199,16.1243,69500.0
2010-01-27 11:20:00,23.15,23.16,23.02,23.09,33400.0,16.1173,16.1243,16.0268,16.0756,33400.0
2010-01-27 11:30:00,23.09,23.09,23.0,23.03,56900.0,16.0756,16.0756,16.0129,16.0338,56900.0
2010-01-27 11:40:00,23.03,23.04,23.0,23.01,102200.0,16.0338,16.0408,16.0129,16.0199,102200.0
2010-01-27 11:50:00,23.01,23.04,22.97,22.99,96100.0,16.0199,16.0408,15.992,16.0059,96100.0
2010-01-27 12:00:00,23.0,23.0,22.93,22.94,33400.0,16.0129,16.0129,15.9642,15.9711,33400.0
2010-01-27 12:10:00,22.94,22.94,22.74,22.74,121100.0,15.9711,15.9711,15.8319,15.8319,121100.0
2010-01-27 12:20:00,22.75,22.76,22.6,22.62,179700.0,15.8389,15.8458,15.7344,15.7483,179700.0
2010-01-27 12:30:00,22.61,22.66,22.47,22.56,106400.0,15.7414,15.7762,15.6439,15.7066,106400.0
2010-01-27 12:40:00,22.56,22.73,22.53,22.7,89900.0,15.7066,15.8249,15.6857,15.804,89900.0
2010-01-27 12:50:00,22.7,22.73,22.64,22.72,63900.0,15.804,15.8249,15.7623,15.818,63900.0
2010-01-27 13:00:00,22.71,22.76,22.69,22.75,97100.0,15.811,15.8458,15.7971,15.8389,97100.0
2010-01-27 13:10:00,22.74,22.78,22.67,22.69,40400.0,15.8319,15.8597,15.7832,15.7971,40400.0
2010-01-27 13:20:00,22.71,22.72,22.66,22.68,72000.0,15.811,15.818,15.7762,15.7901,72000.0
2010-01-27 13:30:00,22.66,22.73,22.65,22.72,61700.0,15.7762,15.8249,15.7692,15.818,61700.0
2010-01-27 13:40:00,22.7,22.72,22.66,22.71,49300.0,15.804,15.818,15.7762,15.811,49300.0
2010-01-27 13:50:00,22.72,22.77,22.7,22.76,39100.0,15.818,15.8528,15.804,15.8458,39100.0
2010-01-27 14:00:00,22.76,22.76,22.63,22.74,92000.0,15.8458,15.8458,15.7553,15.8319,92000.0
2010-01-27 14:10:00,22.75,22.76,22.6,22.74,123900.0,15.8389,15.8458,15.7344,15.8319,123900.0
2010-01-27 14:20:00,22.75,22.79,22.68,22.74,90600.0,15.8389,15.8667,15.7901,15.8319,90600.0
2010-01-27 14:30:00,22.74,22.9,22.69,22.87,92600.0,15.8319,15.9433,15.7971,15.9224,92600.0
2010-01-27 14:40:00,22.86,23.0,22.86,22.94,132000.0,15.9154,16.0129,15.9154,15.9711,132000.0
2010-01-27 14:50:00,22.93,22.96,22.87,22.89,107100.0,15.9642,15.9851,15.9224,15.9363,107100.0
2010-01-27 15:00:00,22.89,23.0,22.88,22.98,96800.0,15.9363,16.0129,15.9294,15.999,96800.0
2010-01-27 15:10:00,22.97,23.04,22.94,23.02,113300.0,15.992,16.0408,15.9711,16.0268,113300.0
2010-01-27 15:20:00,23.01,23.28,23.01,23.24,161800.0,16.0199,16.2078,16.0199,16.18,161800.0
2010-01-27 15:30:00,23.24,23.48,23.23,23.45,187000.0,16.18,16.3471,16.173,16.3262,187000.0
2010-01-27 15:40:00,23.45,23.46,23.39,23.41,127000.0,16.3262,16.3332,16.2844,16.2984,127000.0
2010-01-27 15:50:00,23.41,23.46,23.38,23.41,165200.0,16.2984,16.3332,16.2775,16.2984,165200.0
2010-01-28 09:30:00,23.51,23.62,23.31,23.41,37700.0,16.368,16.4446,16.2287,16.2984,37700.0
2010-01-28 09:40:00,23.41,23.58,23.26,23.49,23200.0,16.2984,16.4167,16.1939,16.3541,23200.0
2010-01-28 09:50:00,23.45,23.59,23.38,23.4,37600.0,16.3262,16.4237,16.2775,16.2914,37600.0
2010-01-28 10:00:00,23.41,23.41,23.03,23.04,51200.0,16.2984,16.2984,16.0338,16.0408,51200.0
2010-01-28 10:10:00,23.04,23.1,22.99,23.0,45000.0,16.0408,16.0825,16.0059,16.0129,45000.0
2010-01-28 10:20:00,23.0,23.04,22.98,23.04,17200.0,16.0129,16.0408,15.999,16.0408,17200.0
2010-01-28 10:30:00,23.05,23.14,23.04,23.14,10500.0,16.0477,16.1104,16.0408,16.1104,10500.0
2010-01-28 10:40:00,23.13,23.2,23.04,23.07,19300.0,16.1034,16.1522,16.0408,16.0616,19300.0
2010-01-28 10:50:00,23.07,23.09,22.89,22.91,25500.0,16.0616,16.0756,15.9363,15.9503,25500.0
2010-01-28 11:00:00,22.91,22.95,22.78,22.78,20000.0,15.9503,15.9781,15.8597,15.8597,20000.0
2010-01-28 11:10:00,22.79,23.0,22.79,22.83,11200.0,15.8667,16.0129,15.8667,15.8946,11200.0
2010-01-28 11:20:00,22.85,22.93,22.8,22.89,10800.0,15.9085,15.9642,15.8737,15.9363,10800.0
2010-01-28 11:30:00,22.88,22.91,22.67,22.71,18500.0,15.9294,15.9503,15.7832,15.811,18500.0
2010-01-28 11:40:00,22.72,22.88,22.72,22.87,15600.0,15.818,15.9294,15.818,15.9224,15600.0
2010-01-28 11:50:00,22.85,22.93,22.77,22.89,10500.0,15.9085,15.9642,15.8528,15.9363,10500.0
2010-01-28 12:00:00,22.89,22.9,22.85,22.9,8200.0,15.9363,15.9433,15.9085,15.9433,8200.0
2010-01-28 12:10:00,22.89,22.9,22.81,22.83,13200.0,15.9363,15.9433,15.8806,15.8946,13200.0
2010-01-28 12:20:00,22.82,22.82,22.74,22.75,10400.0,15.8876,15.8876,15.8319,15.8389,10400.0
2010-01-28 12:30:00,22.75,22.79,22.74,22.78,11000.0,15.8389,15.8667,15.8319,15.8597,11000.0
2010-01-28 12:40:00,22.79,22.84,22.77,22.83,5600.0,15.8667,15.9015,15.8528,15.8946,5600.0
2010-01-28 12:50:00,22.81,22.9,22.81,22.87,4200.0,15.8806,15.9433,15.8806,15.9224,4200.0
2010-01-28 13:00:00,22.92,22.92,22.85,22.9,16800.0,15.9572,15.9572,15.9085,15.9433,16800.0
2010-01-28 13:10:00,22.9,22.96,22.89,22.93,15100.0,15.9433,15.9851,15.9363,15.9642,15100.0
2010-01-28 13:20:00,22.94,22.99,22.94,22.99,6800.0,15.9711,16.0059,15.9711,16.0059,6800.0
2010-01-28 13:30:00,22.98,23.02,22.96,23.0,19400.0,15.999,16.0268,15.9851,16.0129,19400.0
2010-01-28 13:40:00,22.99,23.04,22.99,23.01,7800.0,16.0059,16.0408,16.0059,16.0199,7800.0
2010-01-28 13:50:00,23.0,23.04,22.98,22.98,12100.0,16.0129,16.0408,15.999,15.999,12100.0
2010-01-28 14:00:00,22.98,23.01,22.93,22.94,34700.0,15.999,16.0199,15.9642,15.9711,34700.0
2010-01-28 14:10:00,22.95,22.95,22.81,22.85,14700.0,15.9781,15.9781,15.8806,15.9085,14700.0
2010-01-28 14:20:00,22.87,22.94,22.86,22.88,11000.0,15.9224,15.9711,15.9154,15.9294,11000.0
2010-01-28 14:30:00,22.88,22.9,22.83,22.87,16400.0,15.9294,15.9433,15.8946,15.9224,16400.0
2010-01-28 14:40:00,22.88,22.98,22.86,22.97,17200.0,15.9294,15.999,15.9154,15.992,17200.0
2010-01-28 14:50:00,22.97,22.99,22.91,22.91,12400.0,15.992,16.0059,15.9503,15.9503,12400.0
2010-01-28 15:00:00,22.91,23.02,22.89,23.02,17600.0,15.9503,16.0268,15.9363,16.0268,17600.0
2010-01-28 15:10:00,23.02,23.1,22.95,22.99,23900.0,16.0268,16.0825,15.9781,16.0059,23900.0
2010-01-28 15:20:00,22.98,23.07,22.96,22.96,17500.0,15.999,16.0616,15.9851,15.9851,17500.0
2010-01-28 15:30:00,22.96,23.03,22.95,23.02,26300.0,15.9851,16.0338,15.9781,16.0268,26300.0
2010-01-28 15:40:00,23.02,23.02,22.82,22.87,95700.0,16.0268,16.0268,15.8876,15.9224,95700.0
2010-01-28 15:50:00,22.87,22.88,22.78,22.78,114200.0,15.9224,15.9294,15.8597,15.8597,114200.0
2010-01-29 09:30:00,23.02,23.17,22.95,23.11,26000.0,16.0268,16.1313,15.9781,16.0895,26000.0
2010-01-29 09:40:00,23.08,23.16,22.95,23.08,18700.0,16.0686,16.1243,15.9781,16.0686,18700.0
2010-01-29 09:50:00,23.08,23.17,22.95,23.04,41800.0,16.0686,16.1313,15.9781,16.0408,41800.0
2010-01-29 10:00:00,23.04,23.05,22.91,22.91,23200.0,16.0408,16.0477,15.9503,15.9503,23200.0
2010-01-29 10:10:00,22.92,23.02,22.9,23.01,38900.0,15.9572,16.0268,15.9433,16.0199,38900.0
2010-01-29 10:20:00,23.0,23.07,23.0,23.07,24400.0,16.0129,16.0616,16.0129,16.0616,24400.0
2010-01-29 10:30:00,23.06,23.08,23.05,23.06,23400.0,16.0547,16.0686,16.0477,16.0547,23400.0
2010-01-29 10:40:00,23.06,23.09,22.93,22.95,68300.0,16.0547,16.0756,15.9642,15.9781,68300.0
2010-01-29 10:50:00,22.95,22.96,22.77,22.85,47500.0,15.9781,15.9851,15.8528,15.9085,47500.0
2010-01-29 11:00:00,22.86,22.98,22.85,22.88,21300.0,15.9154,15.999,15.9085,15.9294,21300.0
2010-01-29 11:10:00,22.88,22.91,22.81,22.81,29100.0,15.9294,15.9503,15.8806,15.8806,29100.0
2010-01-29 11:20:00,22.83,22.87,22.71,22.73,68200.0,15.8946,15.9224,15.811,15.8249,68200.0
2010-01-29 11:30:00,22.74,22.78,22.64,22.78,27500.0,15.8319,15.8597,15.7623,15.8597,27500.0
2010-01-29 11:40:00,22.77,22.82,22.76,22.81,17600.0,15.8528,15.8876,15.8458,15.8806,17600.0
2010-01-29 11:50:00,22.8,22.93,22.79,22.8,18600.0,15.8737,15.9642,15.8667,15.8737,18600.0
2010-01-29 12:00:00,22.79,22.79,22.66,22.67,15800.0,15.8667,15.8667,15.7762,15.7832,15800.0
2010-01-29 12:10:00,22.66,22.8,22.65,22.75,18000.0,15.7762,15.8737,15.7692,15.8389,18000.0
2010-01-29 12:20:00,22.76,22.77,22.68,22.68,16500.0,15.8458,15.8528,15.7901,15.7901,16500.0
2010-01-29 12:30:00,22.68,22.75,22.66,22.73,12000.0,15.7901,15.8389,15.7762,15.8249,12000.0
2010-01-29 12:40:00,22.74,22.76,22.71,22.76,10700.0,15.8319,15.8458,15.811,15.8458,10700.0
2010-01-29 12:50:00,22.76,22.8,22.71,22.73,23500.0,15.8458,15.8737,15.811,15.8249,23500.0
2010-01-29 13:00:00,22.73,22.77,22.69,22.72,21400.0,15.8249,15.8528,15.7971,15.818,21400.0
2010-01-29 13:10:00,22.72,22.73,22.68,22.73,12900.0,15.818,15.8249,15.7901,15.8249,12900.0
2010-01-29 13:20:00,22.74,22.77,22.73,22.75,8500.0,15.8319,15.8528,15.8249,15.8389,8500.0
2010-01-29 13:30:00,22.76,22.76,22.7,22.72,16500.0,15.8458,15.8458,15.804,15.818,16500.0
2010-01-29 13:40:00,22.72,22.72,22.62,22.62,7400.0,15.818,15.818,15.7483,15.7483,7400.0
2010-01-29 13:50:00,22.61,22.66,22.59,22.62,16100.0,15.7414,15.7762,15.7275,15.7483,16100.0
2010-01-29 14:00:00,22.62,22.63,22.57,22.6,21200.0,15.7483,15.7553,15.7135,15.7344,21200.0
2010-01-29 14:10:00,22.59,22.63,22.59,22.6,26000.0,15.7275,15.7553,15.7275,15.7344,26000.0
2010-01-29 14:20:00,22.6,22.62,22.54,22.6,25700.0,15.7344,15.7483,15.6927,15.7344,25700.0
2010-01-29 14:30:00,22.62,22.66,22.55,22.57,17100.0,15.7483,15.7762,15.6996,15.7135,17100.0
2010-01-29 14:40:00,22.58,22.58,22.46,22.46,19500.0,15.7205,15.7205,15.637,15.637,19500.0
2010-01-29 14:50:00,22.46,22.5,22.42,22.5,52200.0,15.637,15.6648,15.6091,15.6648,52200.0
2010-01-29 15:00:00,22.5,22.55,22.43,22.53,38700.0,15.6648,15.6996,15.6161,15.6857,38700.0
2010-01-29 15:10:00,22.53,22.53,22.4,22.53,39500.0,15.6857,15.6857,15.5952,15.6857,39500.0
2010-01-29 15:20:00,22.53,22.54,22.44,22.47,20000.0,15.6857,15.6927,15.623,15.6439,20000.0
2010-01-29 15:30:00,22.47,22.53,22.4,22.5,57800.0,15.6439,15.6857,15.5952,15.6648,57800.0
2010-01-29 15:40:00,22.5,22.51,22.33,22.33,137300.0,15.6648,15.6718,15.5464,15.5464,137300.0
2010-01-29 15:50:00,22.34,22.44,22.34,22.38,113400.0,15.5534,15.623,15.5534,15.5813,113400.0
2010-02-01 09:30:00,22.51,22.61,22.38,22.47,27200.0,15.6718,15.7414,15.5813,15.6439,27200.0
2010-02-01 09:40:00,22.48,22.67,22.45,22.67,28200.0,15.6509,15.7832,15.63,15.7832,28200.0
2010-02-01 09:50:00,22.68,22.7,22.62,22.67,34700.0,15.7901,15.804,15.7483,15.7832,34700.0
2010-02-01 10:00:00,22.67,22.73,22.5,22.64,60800.0,15.7832,15.8249,15.6648,15.7623,60800.0
2010-02-01 10:10:00,22.65,22.77,22.65,22.75,24600.0,15.7692,15.8528,15.7692,15.8389,24600.0
2010-02-01 10:20:00,22.75,22.84,22.75,22.77,31100.0,15.8389,15.9015,15.8389,15.8528,31100.0
2010-02-01 10:30:00,22.77,22.79,22.73,22.73,17100.0,15.8528,15.8667,15.8249,15.8249,17100.0
2010-02-01 10:40:00,22.73,22.73,22.63,22.65,19100.0,15.8249,15.8249,15.7553,15.7692,19100.0
2010-02-01 10:50:00,22.64,22.69,22.57,22.58,13600.0,15.7623,15.7971,15.7135,15.7205,13600.0
2010-02-01 11:00:00,22.58,22.65,22.54,22.63,17400.0,15.7205,15.7692,15.6927,15.7553,17400.0
2010-02-01 11:10:00,22.64,22.65,22.54,22.61,17000.0,15.7623,15.7692,15.6927,15.7414,17000.0
2010-02-01 11:20:00,22.61,22.7,22.61,22.68,12900.0,15.7414,15.804,15.7414,15.7901,12900.0
2010-02-01 11:30:00,22.68,22.68,22.56,22.56,5600.0,15.7901,15.7901,15.7066,15.7066,5600.0
2010-02-01 11:40:00,22.56,22.61,22.56,22.57,10100.0,15.7066,15.7414,15.7066,15.7135,10100.0
2010-02-01 11:50:00,22.59,22.6,22.56,22.56,10300.0,15.7275,15.7344,15.7066,15.7066,10300.0
2010-02-01 12:00:00,22.56,22.56,22.52,22.52,11500.0,15.7066,15.7066,15.6787,15.6787,11500.0
2010-02-01 12:10:00,22.53,22.56,22.51,22.56,12200.0,15.6857,15.7066,15.6718,15.7066,12200.0
2010-02-01 12:20:00,22.57,22.57,22.52,22.54,9600.0,15.7135,15.7135,15.6787,15.6927,9600.0
2010-02-01 12:30:00,22.54,22.6,22.53,22.59,19600.0,15.6927,15.7344,15.6857,15.7275,19600.0
2010-02-01 12:40:00,22.58,22.65,22.55,22.65,8300.0,15.7205,15.7692,15.6996,15.7692,8300.0
2010-02-01 12:50:00,22.66,22.66,22.58,22.6,12700.0,15.7762,15.7762,15.7205,15.7344,12700.0
2010-02-01 13:00:00,22.59,22.7,22.56,22.7,12600.0,15.7275,15.804,15.7066,15.804,12600.0
2010-02-01 13:10:00,22.71,22.71,22.65,22.7,16700.0,15.811,15.811,15.7692,15.804,16700.0
2010-02-01 13:20:00,22.7,22.7,22.67,22.68,10500.0,15.804,15.804,15.7832,15.7901,10500.0
2010-02-01 13:30:00,22.68,22.7,22.67,22.69,13300.0,15.7901,15.804,15.7832,15.7971,13300.0
2010-02-01 13:40:00,22.69,22.7,22.63,22.7,14200.0,15.7971,15.804,15.7553,15.804,14200.0
2010-02-01 13:50:00,22.7,22.7,22.65,22.66,15200.0,15.804,15.804,15.7692,15.7762,15200.0
2010-02-01 14:00:00,22.68,22.72,22.67,22.7,32600.0,15.7901,15.818,15.7832,15.804,32600.0
2010-02-01 14:10:00,22.69,22.69,22.63,22.67,18400.0,15.7971,15.7971,15.7553,15.7832,18400.0
2010-02-01 14:20:00,22.7,22.7,22.63,22.69,19400.0,15.804,15.804,15.7553,15.7971,19400.0
2010-02-01 14:30:00,22.69,22.74,22.67,22.71,17400.0,15.7971,15.8319,15.7832,15.811,17400.0
2010-02-01 14:40:00,22.72,22.73,22.68,22.68,13400.0,15.818,15.8249,15.7901,15.7901,13400.0
2010-02-01 14:50:00,22.68,22.74,22.68,22.71,10100.0,15.7901,15.8319,15.7901,15.811,10100.0
2010-02-01 15:00:00,22.7,22.72,22.63,22.64,35100.0,15.804,15.818,15.7553,15.7623,35100.0
2010-02-01 15:10:00,22.64,22.68,22.64,22.66,22700.0,15.7623,15.7901,15.7623,15.7762,22700.0
2010-02-01 15:20:00,22.66,22.69,22.65,22.68,38300.0,15.7762,15.7971,15.7692,15.7901,38300.0
2010-02-01 15:30:00,22.68,22.7,22.65,22.69,40300.0,15.7901,15.804,15.7692,15.7971,40300.0
2010-02-01 15:40:00,22.69,22.69,22.65,22.65,56300.0,15.7971,15.7971,15.7692,15.7692,56300.0
2010-02-01 15:50:00,22.65,22.72,22.65,22.69,59000.0,15.7692,15.818,15.7692,15.7971,59000.0
2010-02-02 09:30:00,22.82,22.97,22.74,22.89,13500.0,15.8876,15.992,15.8319,15.9363,13500.0
2010-02-02 09:40:00,22.89,22.97,22.78,22.9,23300.0,15.9363,15.992,15.8597,15.9433,23300.0
2010-02-02 09:50:00,22.9,22.9,22.69,22.75,34000.0,15.9433,15.9433,15.7971,15.8389,34000.0
2010-02-02 10:00:00,22.75,22.88,22.59,22.77,71900.0,15.8389,15.9294,15.7275,15.8528,71900.0
2010-02-02 10:10:00,22.78,22.93,22.71,22.91,32600.0,15.8597,15.9642,15.811,15.9503,32600.0
2010-02-02 10:20:00,22.93,23.07,22.92,23.04,30600.0,15.9642,16.0616,15.9572,16.0408,30600.0
2010-02-02 10:30:00,23.05,23.1,22.95,22.96,33500.0,16.0477,16.0825,15.9781,15.9851,33500.0
2010-02-02 10:40:00,22.96,22.99,22.85,22.88,19500.0,15.9851,16.0059,15.9085,15.9294,19500.0
2010-02-02 10:50:00,22.87,22.9,22.81,22.83,25200.0,15.9224,15.9433,15.8806,15.8946,25200.0
2010-02-02 11:00:00,22.83,22.86,22.71,22.79,29100.0,15.8946,15.9154,15.811,15.8667,29100.0
2010-02-02 11:10:00,22.79,22.84,22.74,22.76,18500.0,15.8667,15.9015,15.8319,15.8458,18500.0
2010-02-02 11:20:00,22.75,22.78,22.69,22.72,29600.0,15.8389,15.8597,15.7971,15.818,29600.0
2010-02-02 11:30:00,22.72,22.73,22.58,22.59,33100.0,15.818,15.8249,15.7205,15.7275,33100.0
2010-02-02 11:40:00,22.58,22.59,22.51,22.52,47000.0,15.7205,15.7275,15.6718,15.6787,47000.0
2010-02-02 11:50:00,22.52,22.58,22.51,22.52,33500.0,15.6787,15.7205,15.6718,15.6787,33500.0
2010-02-02 12:00:00,22.52,22.62,22.5,22.61,25100.0,15.6787,15.7483,15.6648,15.7414,25100.0
2010-02-02 12:10:00,22.62,22.68,22.59,22.68,16500.0,15.7483,15.7901,15.7275,15.7901,16500.0
2010-02-02 12:20:00,22.69,22.78,22.69,22.78,16900.0,15.7971,15.8597,15.7971,15.8597,16900.0
2010-02-02 12:30:00,22.78,22.92,22.74,22.92,60200.0,15.8597,15.9572,15.8319,15.9572,60200.0
2010-02-02 12:40:00,22.92,22.93,22.79,22.79,32900.0,15.9572,15.9642,15.8667,15.8667,32900.0
2010-02-02 12:50:00,22.79,22.91,22.79,22.91,19800.0,15.8667,15.9503,15.8667,15.9503,19800.0
2010-02-02 13:00:00,22.92,22.93,22.82,22.86,20900.0,15.9572,15.9642,15.8876,15.9154,20900.0
2010-02-02 13:10:00,22.86,22.88,22.84,22.88,17000.0,15.9154,15.9294,15.9015,15.9294,17000.0
2010-02-02 13:20:00,22.88,22.92,22.88,22.89,18600.0,15.9294,15.9572,15.9294,15.9363,18600.0
2010-02-02 13:30:00,22.9,22.95,22.88,22.94,26200.0,15.9433,15.9781,15.9294,15.9711,26200.0
2010-02-02 13:40:00,22.96,23.0,22.94,22.97,23500.0,15.9851,16.0129,15.9711,15.992,23500.0
2010-02-02 13:50:00,22.95,23.0,22.9,22.91,55800.0,15.9781,16.0129,15.9433,15.9503,55800.0
2010-02-02 14:00:00,22.92,22.96,22.88,22.9,14000.0,15.9572,15.9851,15.9294,15.9433,14000.0
2010-02-02 14:10:00,22.91,22.94,22.86,22.87,16100.0,15.9503,15.9711,15.9154,15.9224,16100.0
2010-02-02 14:20:00,22.87,22.92,22.86,22.88,10500.0,15.9224,15.9572,15.9154,15.9294,10500.0
2010-02-02 14:30:00,22.88,22.92,22.88,22.89,10700.0,15.9294,15.9572,15.9294,15.9363,10700.0
2010-02-02 14:40:00,22.89,22.9,22.82,22.84,27000.0,15.9363,15.9433,15.8876,15.9015,27000.0
2010-02-02 14:50:00,22.83,22.88,22.8,22.83,22600.0,15.8946,15.9294,15.8737,15.8946,22600.0
2010-02-02 15:00:00,22.84,22.88,22.83,22.88,27700.0,15.9015,15.9294,15.8946,15.9294,27700.0
2010-02-02 15:10:00,22.88,22.94,22.88,22.91,55200.0,15.9294,15.9711,15.9294,15.9503,55200.0
2010-02-02 15:20:00,22.92,22.93,22.84,22.89,50300.0,15.9572,15.9642,15.9015,15.9363,50300.0
2010-02-02 15:30:00,22.89,22.94,22.88,22.89,40000.0,15.9363,15.9711,15.9294,15.9363,40000.0
2010-02-02 15:40:00,22.89,22.9,22.79,22.8,133900.0,15.9363,15.9433,15.8667,15.8737,133900.0
2010-02-02 15:50:00,22.8,22.82,22.75,22.76,270300.0,15.8737,15.8876,15.8389,15.8458,270300.0
2010-02-03 09:30:00,23.5,23.5,23.13,23.25,129800.0,16.361,16.361,16.1034,16.187,129800.0
2010-02-03 09:40:00,23.26,23.3,23.14,23.25,110500.0,16.1939,16.2218,16.1104,16.187,110500.0
2010-02-03 09:50:00,23.25,23.25,23.12,23.22,75500.0,16.187,16.187,16.0965,16.1661,75500.0
2010-02-03 10:00:00,23.22,23.32,23.22,23.29,71700.0,16.1661,16.2357,16.1661,16.2148,71700.0
2010-02-03 10:10:00,23.29,23.3,23.02,23.05,73600.0,16.2148,16.2218,16.0268,16.0477,73600.0
2010-02-03 10:20:00,23.03,23.07,22.85,22.85,72300.0,16.0338,16.0616,15.9085,15.9085,72300.0
2010-02-03 10:30:00,22.86,22.97,22.85,22.97,162100.0,15.9154,15.992,15.9085,15.992,162100.0
2010-02-03 10:40:00,22.97,23.05,22.97,23.05,36600.0,15.992,16.0477,15.992,16.0477,36600.0
2010-02-03 10:50:00,23.05,23.05,22.97,22.99,63900.0,16.0477,16.0477,15.992,16.0059,63900.0
2010-02-03 11:00:00,22.97,23.13,22.96,23.11,48500.0,15.992,16.1034,15.9851,16.0895,48500.0
2010-02-03 11:10:00,23.1,23.16,23.1,23.14,19100.0,16.0825,16.1243,16.0825,16.1104,19100.0
2010-02-03 11:20:00,23.13,23.13,23.0,23.05,23500.0,16.1034,16.1034,16.0129,16.0477,23500.0
2010-02-03 11:30:00,23.06,23.14,23.01,23.02,42200.0,16.0547,16.1104,16.0199,16.0268,42200.0
2010-02-03 11:40:00,23.02,23.07,23.0,23.06,66500.0,16.0268,16.0616,16.0129,16.0547,66500.0
2010-02-03 11:50:00,23.05,23.09,22.97,23.02,112200.0,16.0477,16.0756,15.992,16.0268,112200.0
2010-02-03 12:00:00,23.02,23.09,23.01,23.06,53900.0,16.0268,16.0756,16.0199,16.0547,53900.0
2010-02-03 12:10:00,23.06,23.1,23.05,23.06,42800.0,16.0547,16.0825,16.0477,16.0547,42800.0
2010-02-03 12:20:00,23.05,23.06,22.91,22.96,57600.0,16.0477,16.0547,15.9503,15.9851,57600.0
2010-02-03 12:30:00,22.96,23.07,22.96,23.03,46500.0,15.9851,16.0616,15.9851,16.0338,46500.0
2010-02-03 12:40:00,23.04,23.05,23.0,23.02,71300.0,16.0408,16.0477,16.0129,16.0268,71300.0
2010-02-03 12:50:00,23.03,23.14,23.02,23.11,36900.0,16.0338,16.1104,16.0268,16.0895,36900.0
2010-02-03 13:00:00,23.09,23.17,23.09,23.17,26900.0,16.0756,16.1313,16.0756,16.1313,26900.0
2010-02-03 13:10:00,23.17,23.17,23.1,23.1,18300.0,16.1313,16.1313,16.0825,16.0825,18300.0
2010-02-03 13:20:00,23.1,23.11,23.05,23.05,15300.0,16.0825,16.0895,16.0477,16.0477,15300.0
2010-02-03 13:30:00,23.06,23.09,23.05,23.06,35800.0,16.0547,16.0756,16.0477,16.0547,35800.0
2010-02-03 13:40:00,23.06,23.08,23.02,23.05,48200.0,16.0547,16.0686,16.0268,16.0477,48200.0
2010-02-03 13:50:00,23.06,23.07,23.03,23.06,38900.0,16.0547,16.0616,16.0338,16.0547,38900.0
2010-02-03 14:00:00,23.06,23.08,23.06,23.06,41500.0,16.0547,16.0686,16.0547,16.0547,41500.0
2010-02-03 14:10:00,23.06,23.08,23.05,23.05,15900.0,16.0547,16.0686,16.0477,16.0477,15900.0
2010-02-03 14:20:00,23.06,23.07,23.05,23.06,41400.0,16.0547,16.0616,16.0477,16.0547,41400.0
2010-02-03 14:30:00,23.05,23.07,23.03,23.06,48400.0,16.0477,16.0616,16.0338,16.0547,48400.0
2010-02-03 14:40:00,23.06,23.07,23.04,23.05,61400.0,16.0547,16.0616,16.0408,16.0477,61400.0
2010-02-03 14:50:00,23.05,23.1,23.05,23.05,55900.0,16.0477,16.0825,16.0477,16.0477,55900.0
2010-02-03 15:00:00,23.05,23.15,23.05,23.06,65400.0,16.0477,16.1173,16.0477,16.0547,65400.0
2010-02-03 15:10:00,23.06,23.12,23.03,23.08,57000.0,16.0547,16.0965,16.0338,16.0686,57000.0
2010-02-03 15:20:00,23.08,23.11,23.08,23.1,67000.0,16.0686,16.0895,16.0686,16.0825,67000.0
2010-02-03 15:30:00,23.09,23.13,23.09,23.11,76100.0,16.0756,16.1034,16.0756,16.0895,76100.0
2010-02-03 15:40:00,23.11,23.14,23.09,23.12,98900.0,16.0895,16.1104,16.0756,16.0965,98900.0
2010-02-03 15:50:00,23.12,23.13,23.03,23.09,229200.0,16.0965,16.1034,16.0338,16.0756,229200.0
2010-02-04 09:30:00,22.68,23.03,22.65,23.03,35200.0,15.7901,16.0338,15.7692,16.0338,35200.0
2010-02-04 09:40:00,23.01,23.03,22.74,22.82,26200.0,16.0199,16.0338,15.8319,15.8876,26200.0
2010-02-04 09:50:00,22.8,22.82,22.62,22.63,24900.0,15.8737,15.8876,15.7483,15.7553,24900.0
2010-02-04 10:00:00,22.64,22.75,22.62,22.67,28700.0,15.7623,15.8389,15.7483,15.7832,28700.0
2010-02-04 10:10:00,22.67,22.68,22.51,22.52,36300.0,15.7832,15.7901,15.6718,15.6787,36300.0
2010-02-04 10:20:00,22.53,22.59,22.46,22.57,57400.0,15.6857,15.7275,15.637,15.7135,57400.0
2010-02-04 10:30:00,22.56,22.7,22.55,22.66,33400.0,15.7066,15.804,15.6996,15.7762,33400.0
2010-02-04 10:40:00,22.65,22.7,22.58,22.68,24300.0,15.7692,15.804,15.7205,15.7901,24300.0
2010-02-04 10:50:00,22.68,22.68,22.53,22.55,22300.0,15.7901,15.7901,15.6857,15.6996,22300.0
2010-02-04 11:00:00,22.56,22.59,22.53,22.57,22800.0,15.7066,15.7275,15.6857,15.7135,22800.0
2010-02-04 11:10:00,22.56,22.63,22.55,22.63,62200.0,15.7066,15.7553,15.6996,15.7553,62200.0
2010-02-04 11:20:00,22.63,22.7,22.57,22.7,60000.0,15.7553,15.804,15.7135,15.804,60000.0
2010-02-04 11:30:00,22.7,22.71,22.51,22.52,14200.0,15.804,15.811,15.6718,15.6787,14200.0
2010-02-04 11:40:00,22.5,22.6,22.43,22.59,41000.0,15.6648,15.7344,15.6161,15.7275,41000.0
2010-02-04 11:50:00,22.58,22.6,22.48,22.55,21900.0,15.7205,15.7344,15.6509,15.6996,21900.0
2010-02-04 12:00:00,22.55,22.64,22.51,22.64,27900.0,15.6996,15.7623,15.6718,15.7623,27900.0
2010-02-04 12:10:00,22.63,22.67,22.57,22.59,11900.0,15.7553,15.7832,15.7135,15.7275,11900.0
2010-02-04 12:20:00,22.56,22.64,22.56,22.58,10400.0,15.7066,15.7623,15.7066,15.7205,10400.0
2010-02-04 12:30:00,22.56,22.57,22.5,22.52,12400.0,15.7066,15.7135,15.6648,15.6787,12400.0
2010-02-04 12:40:00,22.52,22.52,22.34,22.34,60100.0,15.6787,15.6787,15.5534,15.5534,60100.0
2010-02-04 12:50:00,22.35,22.53,22.34,22.5,54000.0,15.5604,15.6857,15.5534,15.6648,54000.0
2010-02-04 13:00:00,22.51,22.54,22.48,22.52,28000.0,15.6718,15.6927,15.6509,15.6787,28000.0
2010-02-04 13:10:00,22.53,22.53,22.49,22.52,13200.0,15.6857,15.6857,15.6578,15.6787,13200.0
2010-02-04 13:20:00,22.53,22.56,22.49,22.55,8500.0,15.6857,15.7066,15.6578,15.6996,8500.0
2010-02-04 13:30:00,22.53,22.54,22.48,22.48,16100.0,15.6857,15.6927,15.6509,15.6509,16100.0
2010-02-04 13:40:00,22.47,22.47,22.39,22.41,21800.0,15.6439,15.6439,15.5882,15.6021,21800.0
2010-02-04 13:50:00,22.43,22.51,22.43,22.46,38900.0,15.6161,15.6718,15.6161,15.637,38900.0
2010-02-04 14:00:00,22.46,22.49,22.43,22.45,18800.0,15.637,15.6578,15.6161,15.63,18800.0
2010-02-04 14:10:00,22.44,22.51,22.42,22.42,61200.0,15.623,15.6718,15.6091,15.6091,61200.0
2010-02-04 14:20:00,22.43,22.62,22.42,22.55,43400.0,15.6161,15.7483,15.6091,15.6996,43400.0
2010-02-04 14:30:00,22.54,22.62,22.54,22.57,101200.0,15.6927,15.7483,15.6927,15.7135,101200.0
2010-02-04 14:40:00,22.57,22.59,22.54,22.59,32000.0,15.7135,15.7275,15.6927,15.7275,32000.0
2010-02-04 14:50:00,22.59,22.59,22.54,22.56,24100.0,15.7275,15.7275,15.6927,15.7066,24100.0
2010-02-04 15:00:00,22.56,22.59,22.55,22.55,55800.0,15.7066,15.7275,15.6996,15.6996,55800.0
2010-02-04 15:10:00,22.55,22.58,22.54,22.55,70800.0,15.6996,15.7205,15.6927,15.6996,70800.0
2010-02-04 15:20:00,22.55,22.59,22.53,22.58,87400.0,15.6996,15.7275,15.6857,15.7205,87400.0
2010-02-04 15:30:00,22.58,22.6,22.51,22.54,80000.0,15.7205,15.7344,15.6718,15.6927,80000.0
2010-02-04 15:40:00,22.55,22.58,22.46,22.5,85400.0,15.6996,15.7205,15.637,15.6648,85400.0
2010-02-04 15:50:00,22.5,22.55,22.47,22.49,169200.0,15.6648,15.6996,15.6439,15.6578,169200.0
2010-02-05 09:30:00,22.58,22.63,22.38,22.55,69700.0,15.7205,15.7553,15.5813,15.6996,69700.0
2010-02-05 09:40:00,22.54,22.66,22.41,22.41,47500.0,15.6927,15.7762,15.6021,15.6021,47500.0
2010-02-05 09:50:00,22.42,22.52,22.3,22.34,30700.0,15.6091,15.6787,15.5256,15.5534,30700.0
2010-02-05 10:00:00,22.35,22.44,22.17,22.18,75600.0,15.5604,15.623,15.4351,15.442,75600.0
2010-02-05 10:10:00,22.17,22.31,22.13,22.27,87900.0,15.4351,15.5325,15.4072,15.5047,87900.0
2010-02-05 10:20:00,22.28,22.56,22.26,22.5,55400.0,15.5116,15.7066,15.4977,15.6648,55400.0
2010-02-05 10:30:00,22.5,22.68,22.5,22.59,26500.0,15.6648,15.7901,15.6648,15.7275,26500.0
2010-02-05 10:40:00,22.59,22.7,22.58,22.61,14700.0,15.7275,15.804,15.7205,15.7414,14700.0
2010-02-05 10:50:00,22.6,22.63,22.55,22.57,14100.0,15.7344,15.7553,15.6996,15.7135,14100.0
2010-02-05 11:00:00,22.58,22.58,22.46,22.53,15200.0,15.7205,15.7205,15.637,15.6857,15200.0
2010-02-05 11:10:00,22.53,22.6,22.49,22.6,10300.0,15.6857,15.7344,15.6578,15.7344,10300.0
2010-02-05 11:20:00,22.57,22.58,22.45,22.45,8700.0,15.7135,15.7205,15.63,15.63,8700.0
2010-02-05 11:30:00,22.45,22.49,22.32,22.32,26500.0,15.63,15.6578,15.5395,15.5395,26500.0
2010-02-05 11:40:00,22.31,22.36,22.29,22.35,10600.0,15.5325,15.5673,15.5186,15.5604,10600.0
2010-02-05 11:50:00,22.35,22.43,22.35,22.41,50500.0,15.5604,15.6161,15.5604,15.6021,50500.0
2010-02-05 12:00:00,22.42,22.48,22.41,22.46,18600.0,15.6091,15.6509,15.6021,15.637,18600.0
2010-02-05 12:10:00,22.44,22.48,22.38,22.46,8700.0,15.623,15.6509,15.5813,15.637,8700.0
2010-02-05 12:20:00,22.49,22.51,22.42,22.48,6800.0,15.6578,15.6718,15.6091,15.6509,6800.0
2010-02-05 12:30:00,22.48,22.48,22.37,22.38,9900.0,15.6509,15.6509,15.5743,15.5813,9900.0
2010-02-05 12:40:00,22.36,22.42,22.36,22.4,6700.0,15.5673,15.6091,15.5673,15.5952,6700.0
2010-02-05 12:50:00,22.4,22.45,22.32,22.43,9300.0,15.5952,15.63,15.5395,15.6161,9300.0
2010-02-05 13:00:00,22.44,22.44,22.32,22.33,6700.0,15.623,15.623,15.5395,15.5464,6700.0
2010-02-05 13:10:00,22.33,22.35,22.29,22.3,7100.0,15.5464,15.5604,15.5186,15.5256,7100.0
2010-02-05 13:20:00,22.29,22.29,22.17,22.17,6200.0,15.5186,15.5186,15.4351,15.4351,6200.0
2010-02-05 13:30:00,22.17,22.2,22.08,22.14,39200.0,15.4351,15.4559,15.3724,15.4142,39200.0
2010-02-05 13:40:00,22.13,22.17,22.12,22.16,24700.0,15.4072,15.4351,15.4002,15.4281,24700.0
2010-02-05 13:50:00,22.15,22.16,22.13,22.16,32600.0,15.4211,15.4281,15.4072,15.4281,32600.0
2010-02-05 14:00:00,22.16,22.21,22.15,22.17,18800.0,15.4281,15.4629,15.4211,15.4351,18800.0
2010-02-05 14:10:00,22.17,22.28,22.16,22.28,12300.0,15.4351,15.5116,15.4281,15.5116,12300.0
2010-02-05 14:20:00,22.28,22.28,22.2,22.21,11500.0,15.5116,15.5116,15.4559,15.4629,11500.0
2010-02-05 14:30:00,22.2,22.23,22.15,22.2,28800.0,15.4559,15.4768,15.4211,15.4559,28800.0
2010-02-05 14:40:00,22.2,22.26,22.18,22.26,24300.0,15.4559,15.4977,15.442,15.4977,24300.0
2010-02-05 14:50:00,22.27,22.3,22.21,22.23,15900.0,15.5047,15.5256,15.4629,15.4768,15900.0
2010-02-05 15:00:00,22.22,22.46,22.22,22.41,38100.0,15.4699,15.637,15.4699,15.6021,38100.0
2010-02-05 15:10:00,22.41,22.56,22.39,22.42,54900.0,15.6021,15.7066,15.5882,15.6091,54900.0
2010-02-05 15:20:00,22.42,22.48,22.3,22.32,60300.0,15.6091,15.6509,15.5256,15.5395,60300.0
2010-02-05 15:30:00,22.32,22.44,22.3,22.38,84800.0,15.5395,15.623,15.5256,15.5813,84800.0
2010-02-05 15:40:00,22.38,22.5,22.37,22.4,87200.0,15.5813,15.6648,15.5743,15.5952,87200.0
2010-02-05 15:50:00,22.4,22.56,22.4,22.54,144200.0,15.5952,15.7066,15.5952,15.6927,144200.0
2010-02-08 09:30:00,22.62,22.63,22.41,22.55,19700.0,15.7483,15.7553,15.6021,15.6996,19700.0
2010-02-08 09:40:00,22.57,22.59,22.42,22.42,34600.0,15.7135,15.7275,15.6091,15.6091,34600.0
2010-02-08 09:50:00,22.47,22.61,22.46,22.52,23200.0,15.6439,15.7414,15.637,15.6787,23200.0
2010-02-08 10:00:00,22.53,22.68,22.51,22.66,17700.0,15.6857,15.7901,15.6718,15.7762,17700.0
2010-02-08 10:10:00,22.65,22.74,22.64,22.64,9200.0,15.7692,15.8319,15.7623,15.7623,9200.0
2010-02-08 10:20:00,22.64,22.74,22.59,22.66,16800.0,15.7623,15.8319,15.7275,15.7762,16800.0
2010-02-08 10:30:00,22.64,22.73,22.59,22.59,22300.0,15.7623,15.8249,15.7275,15.7275,22300.0
2010-02-08 10:40:00,22.59,22.66,22.57,22.66,22700.0,15.7275,15.7762,15.7135,15.7762,22700.0
2010-02-08 10:50:00,22.66,22.71,22.66,22.7,8700.0,15.7762,15.811,15.7762,15.804,8700.0
2010-02-08 11:00:00,22.74,22.77,22.7,22.76,10200.0,15.8319,15.8528,15.804,15.8458,10200.0
2010-02-08 11:10:00,22.77,22.8,22.75,22.75,9600.0,15.8528,15.8737,15.8389,15.8389,9600.0
2010-02-08 11:20:00,22.74,22.84,22.73,22.82,10100.0,15.8319,15.9015,15.8249,15.8876,10100.0
2010-02-08 11:30:00,22.8,22.83,22.8,22.83,22900.0,15.8737,15.8946,15.8737,15.8946,22900.0
2010-02-08 11:40:00,22.82,22.86,22.8,22.81,31200.0,15.8876,15.9154,15.8737,15.8806,31200.0
2010-02-08 11:50:00,22.81,22.83,22.74,22.82,32100.0,15.8806,15.8946,15.8319,15.8876,32100.0
2010-02-08 12:00:00,22.83,22.85,22.78,22.83,26800.0,15.8946,15.9085,15.8597,15.8946,26800.0
2010-02-08 12:10:00,22.84,22.88,22.79,22.87,15400.0,15.9015,15.9294,15.8667,15.9224,15400.0
2010-02-08 12:20:00,22.87,22.9,22.83,22.89,18800.0,15.9224,15.9433,15.8946,15.9363,18800.0
2010-02-08 12:30:00,22.9,22.9,22.84,22.87,19700.0,15.9433,15.9433,15.9015,15.9224,19700.0
2010-02-08 12:40:00,22.86,22.87,22.79,22.82,18200.0,15.9154,15.9224,15.8667,15.8876,18200.0
2010-02-08 12:50:00,22.82,22.91,22.82,22.91,10700.0,15.8876,15.9503,15.8876,15.9503,10700.0
2010-02-08 13:00:00,22.9,22.92,22.87,22.9,36700.0,15.9433,15.9572,15.9224,15.9433,36700.0
2010-02-08 13:10:00,22.91,22.93,22.88,22.91,75400.0,15.9503,15.9642,15.9294,15.9503,75400.0
2010-02-08 13:20:00,22.91,22.95,22.9,22.91,19500.0,15.9503,15.9781,15.9433,15.9503,19500.0
2010-02-08 13:30:00,22.92,22.92,22.88,22.89,16900.0,15.9572,15.9572,15.9294,15.9363,16900.0
2010-02-08 13:40:00,22.88,22.89,22.81,22.83,21000.0,15.9294,15.9363,15.8806,15.8946,21000.0
2010-02-08 13:50:00,22.82,22.88,22.8,22.85,16700.0,15.8876,15.9294,15.8737,15.9085,16700.0
2010-02-08 14:00:00,22.86,22.89,22.85,22.87,13900.0,15.9154,15.9363,15.9085,15.9224,13900.0
2010-02-08 14:10:00,22.85,22.9,22.84,22.86,13900.0,15.9085,15.9433,15.9015,15.9154,13900.0
2010-02-08 14:20:00,22.86,22.89,22.84,22.89,9600.0,15.9154,15.9363,15.9015,15.9363,9600.0
2010-02-08 14:30:00,22.88,22.91,22.84,22.85,32200.0,15.9294,15.9503,15.9015,15.9085,32200.0
2010-02-08 14:40:00,22.85,22.9,22.85,22.88,22300.0,15.9085,15.9433,15.9085,15.9294,22300.0
2010-02-08 14:50:00,22.88,22.92,22.81,22.83,28600.0,15.9294,15.9572,15.8806,15.8946,28600.0
2010-02-08 15:00:00,22.84,22.88,22.83,22.87,55400.0,15.9015,15.9294,15.8946,15.9224,55400.0
2010-02-08 15:10:00,22.87,22.87,22.8,22.81,58700.0,15.9224,15.9224,15.8737,15.8806,58700.0
2010-02-08 15:20:00,22.81,22.85,22.73,22.79,110900.0,15.8806,15.9085,15.8249,15.8667,110900.0
2010-02-08 15:30:00,22.78,22.8,22.74,22.75,48100.0,15.8597,15.8737,15.8319,15.8389,48100.0
2010-02-08 15:40:00,22.74,22.82,22.72,22.72,109800.0,15.8319,15.8876,15.818,15.818,109800.0
2010-02-08 15:50:00,22.72,22.8,22.69,22.77,228300.0,15.818,15.8737,15.7971,15.8528,228300.0
2010-02-09 09:30:00,23.04,23.16,22.91,22.91,29900.0,16.0408,16.1243,15.9503,15.9503,29900.0
2010-02-09 09:40:00,22.91,22.92,22.82,22.82,20700.0,15.9503,15.9572,15.8876,15.8876,20700.0
2010-02-09 09:50:00,22.83,22.88,22.76,22.78,62500.0,15.8946,15.9294,15.8458,15.8597,62500.0
2010-02-09 10:00:00,22.79,22.79,22.69,22.7,85700.0,15.8667,15.8667,15.7971,15.804,85700.0
2010-02-09 10:10:00,22.7,22.76,22.68,22.75,51700.0,15.804,15.8458,15.7901,15.8389,51700.0
2010-02-09 10:20:00,22.74,22.75,22.59,22.61,87000.0,15.8319,15.8389,15.7275,15.7414,87000.0
2010-02-09 10:30:00,22.62,22.63,22.49,22.54,82300.0,15.7483,15.7553,15.6578,15.6927,82300.0
2010-02-09 10:40:00,22.54,22.65,22.53,22.63,66200.0,15.6927,15.7692,15.6857,15.7553,66200.0
2010-02-09 10:50:00,22.62,22.62,22.53,22.54,34100.0,15.7483,15.7483,15.6857,15.6927,34100.0
2010-02-09 11:00:00,22.53,22.55,22.46,22.47,51200.0,15.6857,15.6996,15.637,15.6439,51200.0
2010-02-09 11:10:00,22.47,22.56,22.46,22.56,32700.0,15.6439,15.7066,15.637,15.7066,32700.0
2010-02-09 11:20:00,22.55,22.55,22.49,22.53,48800.0,15.6996,15.6996,15.6578,15.6857,48800.0
2010-02-09 11:30:00,22.53,22.81,22.51,22.74,97700.0,15.6857,15.8806,15.6718,15.8319,97700.0
2010-02-09 11:40:00,22.75,22.83,22.72,22.77,69200.0,15.8389,15.8946,15.818,15.8528,69200.0
2010-02-09 11:50:00,22.78,22.89,22.77,22.78,27200.0,15.8597,15.9363,15.8528,15.8597,27200.0
2010-02-09 12:00:00,22.79,22.89,22.75,22.88,53100.0,15.8667,15.9363,15.8389,15.9294,53100.0
2010-02-09 12:10:00,22.88,23.02,22.88,22.99,32800.0,15.9294,16.0268,15.9294,16.0059,32800.0
2010-02-09 12:20:00,23.0,23.0,22.9,22.91,30100.0,16.0129,16.0129,15.9433,15.9503,30100.0
2010-02-09 12:30:00,22.92,22.96,22.9,22.96,24100.0,15.9572,15.9851,15.9433,15.9851,24100.0
2010-02-09 12:40:00,22.96,22.98,22.86,22.96,68700.0,15.9851,15.999,15.9154,15.9851,68700.0
2010-02-09 12:50:00,22.95,22.95,22.86,22.93,25700.0,15.9781,15.9781,15.9154,15.9642,25700.0
2010-02-09 13:00:00,22.93,23.03,22.93,23.01,44200.0,15.9642,16.0338,15.9642,16.0199,44200.0
2010-02-09 13:10:00,22.99,23.0,22.9,22.91,14300.0,16.0059,16.0129,15.9433,15.9503,14300.0
2010-02-09 13:20:00,22.9,22.93,22.86,22.87,46900.0,15.9433,15.9642,15.9154,15.9224,46900.0
2010-02-09 13:30:00,22.86,22.86,22.77,22.81,47200.0,15.9154,15.9154,15.8528,15.8806,47200.0
2010-02-09 13:40:00,22.81,22.84,22.75,22.81,35300.0,15.8806,15.9015,15.8389,15.8806,35300.0
2010-02-09 13:50:00,22.81,22.95,22.8,22.94,27600.0,15.8806,15.9781,15.8737,15.9711,27600.0
2010-02-09 14:00:00,22.95,22.99,22.93,22.94,34400.0,15.9781,16.0059,15.9642,15.9711,34400.0
2010-02-09 14:10:00,22.94,23.0,22.94,22.98,51700.0,15.9711,16.0129,15.9711,15.999,51700.0
2010-02-09 14:20:00,22.98,23.03,22.98,23.0,23000.0,15.999,16.0338,15.999,16.0129,23000.0
2010-02-09 14:30:00,22.99,23.1,22.97,22.99,46300.0,16.0059,16.0825,15.992,16.0059,46300.0
2010-02-09 14:40:00,23.0,23.07,22.98,23.01,59800.0,16.0129,16.0616,15.999,16.0199,59800.0
2010-02-09 14:50:00,23.0,23.07,22.97,23.01,47600.0,16.0129,16.0616,15.992,16.0199,47600.0
2010-02-09 15:00:00,23.0,23.06,22.98,22.99,66300.0,16.0129,16.0547,15.999,16.0059,66300.0
2010-02-09 15:10:00,22.98,23.0,22.93,22.99,104600.0,15.999,16.0129,15.9642,16.0059,104600.0
2010-02-09 15:20:00,22.99,23.05,22.98,23.03,52000.0,16.0059,16.0477,15.999,16.0338,52000.0
2010-02-09 15:30:00,23.03,23.04,22.98,23.01,63700.0,16.0338,16.0408,15.999,16.0199,63700.0
2010-02-09 15:40:00,23.01,23.03,22.97,22.97,70600.0,16.0199,16.0338,15.992,15.992,70600.0
2010-02-09 15:50:00,22.99,23.01,22.9,22.98,104800.0,16.0059,16.0199,15.9433,15.999,104800.0
2010-02-10 09:30:00,22.94,23.12,22.8,22.92,13600.0,15.9711,16.0965,15.8737,15.9572,13600.0
2010-02-10 09:40:00,22.89,22.9,22.77,22.88,19700.0,15.9363,15.9433,15.8528,15.9294,19700.0
2010-02-10 09:50:00,22.9,22.9,22.76,22.76,21100.0,15.9433,15.9433,15.8458,15.8458,21100.0
2010-02-10 10:00:00,22.75,22.75,22.6,22.72,62300.0,15.8389,15.8389,15.7344,15.818,62300.0
2010-02-10 10:10:00,22.71,22.75,22.68,22.71,35800.0,15.811,15.8389,15.7901,15.811,35800.0
2010-02-10 10:20:00,22.73,22.82,22.71,22.81,32000.0,15.8249,15.8876,15.811,15.8806,32000.0
2010-02-10 10:30:00,22.81,22.82,22.73,22.8,28800.0,15.8806,15.8876,15.8249,15.8737,28800.0
2010-02-10 10:40:00,22.8,22.9,22.78,22.83,33800.0,15.8737,15.9433,15.8597,15.8946,33800.0
2010-02-10 10:50:00,22.83,22.94,22.83,22.92,14200.0,15.8946,15.9711,15.8946,15.9572,14200.0
2010-02-10 11:00:00,22.88,22.88,22.81,22.88,11500.0,15.9294,15.9294,15.8806,15.9294,11500.0
2010-02-10 11:10:00,22.88,22.88,22.74,22.74,7800.0,15.9294,15.9294,15.8319,15.8319,7800.0
2010-02-10 11:20:00,22.75,22.87,22.74,22.87,9600.0,15.8389,15.9224,15.8319,15.9224,9600.0
2010-02-10 11:30:00,22.84,22.89,22.81,22.81,9600.0,15.9015,15.9363,15.8806,15.8806,9600.0
2010-02-10 11:40:00,22.81,22.81,22.72,22.78,9300.0,15.8806,15.8806,15.818,15.8597,9300.0
2010-02-10 11:50:00,22.79,22.83,22.72,22.76,17100.0,15.8667,15.8946,15.818,15.8458,17100.0
2010-02-10 12:00:00,22.76,22.83,22.72,22.81,15100.0,15.8458,15.8946,15.818,15.8806,15100.0
2010-02-10 12:10:00,22.79,22.8,22.74,22.75,7100.0,15.8667,15.8737,15.8319,15.8389,7100.0
2010-02-10 12:20:00,22.76,22.81,22.75,22.8,6900.0,15.8458,15.8806,15.8389,15.8737,6900.0
2010-02-10 12:30:00,22.81,22.84,22.75,22.78,30100.0,15.8806,15.9015,15.8389,15.8597,30100.0
2010-02-10 12:40:00,22.77,22.83,22.77,22.8,10000.0,15.8528,15.8946,15.8528,15.8737,10000.0
2010-02-10 12:50:00,22.8,22.8,22.31,22.76,142300.0,15.8737,15.8737,15.5325,15.8458,142300.0
2010-02-10 13:00:00,22.75,22.79,22.75,22.78,13400.0,15.8389,15.8667,15.8389,15.8597,13400.0
2010-02-10 13:10:00,22.78,22.83,22.78,22.8,13000.0,15.8597,15.8946,15.8597,15.8737,13000.0
2010-02-10 13:20:00,22.79,22.89,22.78,22.88,13600.0,15.8667,15.9363,15.8597,15.9294,13600.0
2010-02-10 13:30:00,22.87,22.89,22.8,22.81,15500.0,15.9224,15.9363,15.8737,15.8806,15500.0
2010-02-10 13:40:00,22.82,22.82,22.75,22.76,20000.0,15.8876,15.8876,15.8389,15.8458,20000.0
2010-02-10 13:50:00,22.76,22.77,22.73,22.76,21500.0,15.8458,15.8528,15.8249,15.8458,21500.0
2010-02-10 14:00:00,22.76,22.81,22.76,22.77,11300.0,15.8458,15.8806,15.8458,15.8528,11300.0
2010-02-10 14:10:00,22.76,22.76,22.7,22.76,14700.0,15.8458,15.8458,15.804,15.8458,14700.0
2010-02-10 14:20:00,22.75,22.77,22.74,22.74,17600.0,15.8389,15.8528,15.8319,15.8319,17600.0
2010-02-10 14:30:00,22.74,22.75,22.68,22.75,30300.0,15.8319,15.8389,15.7901,15.8389,30300.0
2010-02-10 14:40:00,22.74,22.79,22.72,22.74,11200.0,15.8319,15.8667,15.818,15.8319,11200.0
2010-02-10 14:50:00,22.73,22.8,22.72,22.74,15200.0,15.8249,15.8737,15.818,15.8319,15200.0
2010-02-10 15:00:00,22.73,22.78,22.72,22.77,18600.0,15.8249,15.8597,15.818,15.8528,18600.0
2010-02-10 15:10:00,22.77,22.78,22.69,22.74,14600.0,15.8528,15.8597,15.7971,15.8319,14600.0
2010-02-10 15:20:00,22.73,22.8,22.73,22.79,20300.0,15.8249,15.8737,15.8249,15.8667,20300.0
2010-02-10 15:30:00,22.79,22.79,22.67,22.71,46900.0,15.8667,15.8667,15.7832,15.811,46900.0
2010-02-10 15:40:00,22.7,22.79,22.69,22.76,67200.0,15.804,15.8667,15.7971,15.8458,67200.0
2010-02-10 15:50:00,22.76,22.78,22.72,22.76,87300.0,15.8458,15.8597,15.818,15.8458,87300.0
2010-02-11 09:30:00,22.71,22.74,22.56,22.69,8000.0,15.811,15.8319,15.7066,15.7971,8000.0
2010-02-11 09:40:00,22.66,22.67,22.56,22.64,4800.0,15.7762,15.7832,15.7066,15.7623,4800.0
2010-02-11 09:50:00,22.65,22.74,22.63,22.73,4700.0,15.7692,15.8319,15.7553,15.8249,4700.0
2010-02-11 10:00:00,22.69,22.81,22.66,22.75,15400.0,15.7971,15.8806,15.7762,15.8389,15400.0
2010-02-11 10:10:00,22.75,22.96,22.75,22.95,42300.0,15.8389,15.9851,15.8389,15.9781,42300.0
2010-02-11 10:20:00,22.96,22.99,22.88,22.9,14100.0,15.9851,16.0059,15.9294,15.9433,14100.0
2010-02-11 10:30:00,22.9,22.91,22.85,22.91,9000.0,15.9433,15.9503,15.9085,15.9503,9000.0
2010-02-11 10:40:00,22.91,22.95,22.87,22.88,7500.0,15.9503,15.9781,15.9224,15.9294,7500.0
2010-02-11 10:50:00,22.88,22.91,22.84,22.87,6400.0,15.9294,15.9503,15.9015,15.9224,6400.0
2010-02-11 11:00:00,22.89,22.91,22.87,22.89,10800.0,15.9363,15.9503,15.9224,15.9363,10800.0
2010-02-11 11:10:00,22.89,22.95,22.88,22.89,10100.0,15.9363,15.9781,15.9294,15.9363,10100.0
2010-02-11 11:20:00,22.89,23.04,22.88,23.03,15500.0,15.9363,16.0408,15.9294,16.0338,15500.0
2010-02-11 11:30:00,23.03,23.04,22.98,22.98,21500.0,16.0338,16.0408,15.999,15.999,21500.0
2010-02-11 11:40:00,22.98,23.16,22.95,23.14,23100.0,15.999,16.1243,15.9781,16.1104,23100.0
2010-02-11 11:50:00,23.15,23.2,23.13,23.16,9300.0,16.1173,16.1522,16.1034,16.1243,9300.0
2010-02-11 12:00:00,23.14,23.17,23.09,23.14,11700.0,16.1104,16.1313,16.0756,16.1104,11700.0
2010-02-11 12:10:00,23.14,23.14,23.11,23.11,4100.0,16.1104,16.1104,16.0895,16.0895,4100.0
2010-02-11 12:20:00,23.11,23.11,23.1,23.11,3000.0,16.0895,16.0895,16.0825,16.0895,3000.0
2010-02-11 12:30:00,23.12,23.14,23.08,23.1,5900.0,16.0965,16.1104,16.0686,16.0825,5900.0
2010-02-11 12:40:00,23.1,23.14,23.1,23.13,3800.0,16.0825,16.1104,16.0825,16.1034,3800.0
2010-02-11 12:50:00,23.13,23.18,23.12,23.18,6600.0,16.1034,16.1382,16.0965,16.1382,6600.0
2010-02-11 13:00:00,23.14,23.18,23.13,23.15,5300.0,16.1104,16.1382,16.1034,16.1173,5300.0
2010-02-11 13:10:00,23.16,23.25,23.16,23.24,8700.0,16.1243,16.187,16.1243,16.18,8700.0
2010-02-11 13:20:00,23.24,23.25,23.2,23.2,10800.0,16.18,16.187,16.1522,16.1522,10800.0
2010-02-11 13:30:00,23.2,23.24,23.18,23.18,6800.0,16.1522,16.18,16.1382,16.1382,6800.0
2010-02-11 13:40:00,23.17,23.19,23.1,23.14,8300.0,16.1313,16.1452,16.0825,16.1104,8300.0
2010-02-11 13:50:00,23.14,23.2,23.11,23.18,11600.0,16.1104,16.1522,16.0895,16.1382,11600.0
2010-02-11 14:00:00,23.18,23.25,23.16,23.18,22900.0,16.1382,16.187,16.1243,16.1382,22900.0
2010-02-11 14:10:00,23.18,23.18,23.15,23.17,7200.0,16.1382,16.1382,16.1173,16.1313,7200.0
2010-02-11 14:20:00,23.17,23.23,23.17,23.23,4500.0,16.1313,16.173,16.1313,16.173,4500.0
2010-02-11 14:30:00,23.22,23.23,23.12,23.17,21100.0,16.1661,16.173,16.0965,16.1313,21100.0
2010-02-11 14:40:00,23.17,23.21,23.15,23.15,16900.0,16.1313,16.1591,16.1173,16.1173,16900.0
2010-02-11 14:50:00,23.14,23.19,23.12,23.13,33900.0,16.1104,16.1452,16.0965,16.1034,33900.0
2010-02-11 15:00:00,23.12,23.17,23.1,23.15,15300.0,16.0965,16.1313,16.0825,16.1173,15300.0
2010-02-11 15:10:00,23.15,23.17,23.14,23.15,15000.0,16.1173,16.1313,16.1104,16.1173,15000.0
2010-02-11 15:20:00,23.15,23.16,23.07,23.08,30200.0,16.1173,16.1243,16.0616,16.0686,30200.0
2010-02-11 15:30:00,23.07,23.1,23.05,23.08,24400.0,16.0616,16.0825,16.0477,16.0686,24400.0
2010-02-11 15:40:00,23.08,23.13,23.08,23.1,26200.0,16.0686,16.1034,16.0686,16.0825,26200.0
2010-02-11 15:50:00,23.11,23.21,23.1,23.16,81100.0,16.0895,16.1591,16.0825,16.1243,81100.0
2010-02-12 09:30:00,22.97,23.11,22.89,23.08,24800.0,15.992,16.0895,15.9363,16.0686,24800.0
2010-02-12 09:40:00,23.08,23.19,23.08,23.16,21800.0,16.0686,16.1452,16.0686,16.1243,21800.0
2010-02-12 09:50:00,23.16,23.21,23.05,23.21,32300.0,16.1243,16.1591,16.0477,16.1591,32300.0
2010-02-12 10:00:00,23.21,23.22,23.08,23.13,58600.0,16.1591,16.1661,16.0686,16.1034,58600.0
2010-02-12 10:10:00,23.16,23.19,23.07,23.17,15400.0,16.1243,16.1452,16.0616,16.1313,15400.0
2010-02-12 10:20:00,23.17,23.2,23.11,23.17,22100.0,16.1313,16.1522,16.0895,16.1313,22100.0
2010-02-12 10:30:00,23.18,23.26,23.11,23.13,22300.0,16.1382,16.1939,16.0895,16.1034,22300.0
2010-02-12 10:40:00,23.12,23.18,23.12,23.17,10400.0,16.0965,16.1382,16.0965,16.1313,10400.0
2010-02-12 10:50:00,23.17,23.28,23.17,23.27,17800.0,16.1313,16.2078,16.1313,16.2009,17800.0
2010-02-12 11:00:00,23.27,23.27,23.18,23.22,27400.0,16.2009,16.2009,16.1382,16.1661,27400.0
2010-02-12 11:10:00,23.22,23.33,23.2,23.3,19900.0,16.1661,16.2427,16.1522,16.2218,19900.0
2010-02-12 11:20:00,23.31,23.4,23.31,23.31,23200.0,16.2287,16.2914,16.2287,16.2287,23200.0
2010-02-12 11:30:00,23.32,23.34,23.29,23.33,13800.0,16.2357,16.2496,16.2148,16.2427,13800.0
2010-02-12 11:40:00,23.33,23.42,23.33,23.35,29300.0,16.2427,16.3053,16.2427,16.2566,29300.0
2010-02-12 11:50:00,23.35,23.39,23.33,23.38,13200.0,16.2566,16.2844,16.2427,16.2775,13200.0
2010-02-12 12:00:00,23.37,23.44,23.37,23.4,18200.0,16.2705,16.3192,16.2705,16.2914,18200.0
2010-02-12 12:10:00,23.38,23.5,23.38,23.44,22900.0,16.2775,16.361,16.2775,16.3192,22900.0
2010-02-12 12:20:00,23.44,23.48,23.44,23.45,10500.0,16.3192,16.3471,16.3192,16.3262,10500.0
2010-02-12 12:30:00,23.46,23.48,23.41,23.45,11600.0,16.3332,16.3471,16.2984,16.3262,11600.0
2010-02-12 12:40:00,23.46,23.49,23.45,23.47,13000.0,16.3332,16.3541,16.3262,16.3401,13000.0
2010-02-12 12:50:00,23.46,23.48,23.42,23.48,8500.0,16.3332,16.3471,16.3053,16.3471,8500.0
2010-02-12 13:00:00,23.48,23.5,23.47,23.49,11500.0,16.3471,16.361,16.3401,16.3541,11500.0
2010-02-12 13:10:00,23.48,23.49,23.39,23.45,17000.0,16.3471,16.3541,16.2844,16.3262,17000.0
2010-02-12 13:20:00,23.44,23.45,23.37,23.44,11000.0,16.3192,16.3262,16.2705,16.3192,11000.0
2010-02-12 13:30:00,23.42,23.43,23.37,23.38,11500.0,16.3053,16.3123,16.2705,16.2775,11500.0
2010-02-12 13:40:00,23.38,23.5,23.37,23.42,13700.0,16.2775,16.361,16.2705,16.3053,13700.0
2010-02-12 13:50:00,23.43,23.47,23.43,23.45,8300.0,16.3123,16.3401,16.3123,16.3262,8300.0
2010-02-12 14:00:00,23.44,23.47,23.41,23.46,17600.0,16.3192,16.3401,16.2984,16.3332,17600.0
2010-02-12 14:10:00,23.47,23.54,23.47,23.54,12500.0,16.3401,16.3889,16.3401,16.3889,12500.0
2010-02-12 14:20:00,23.54,23.59,23.51,23.57,16200.0,16.3889,16.4237,16.368,16.4098,16200.0
2010-02-12 14:30:00,23.55,23.62,23.52,23.62,20100.0,16.3958,16.4446,16.3749,16.4446,20100.0
2010-02-12 14:40:00,23.62,23.62,23.56,23.57,10200.0,16.4446,16.4446,16.4028,16.4098,10200.0
2010-02-12 14:50:00,23.57,23.62,23.51,23.54,15400.0,16.4098,16.4446,16.368,16.3889,15400.0
2010-02-12 15:00:00,23.54,23.56,23.45,23.56,29900.0,16.3889,16.4028,16.3262,16.4028,29900.0
2010-02-12 15:10:00,23.55,23.55,23.47,23.49,19000.0,16.3958,16.3958,16.3401,16.3541,19000.0
2010-02-12 15:20:00,23.5,23.53,23.44,23.45,26000.0,16.361,16.3819,16.3192,16.3262,26000.0
2010-02-12 15:30:00,23.45,23.49,23.4,23.47,29100.0,16.3262,16.3541,16.2914,16.3401,29100.0
2010-02-12 15:40:00,23.46,23.58,23.46,23.57,60400.0,16.3332,16.4167,16.3332,16.4098,60400.0
2010-02-12 15:50:00,23.57,23.63,23.52,23.6,110600.0,16.4098,16.4515,16.3749,16.4306,110600.0
2010-02-16 09:30:00,23.8,23.99,23.8,23.95,44100.0,16.5699,16.7022,16.5699,16.6743,44100.0
2010-02-16 09:40:00,23.95,23.95,23.68,23.8,36300.0,16.6743,16.6743,16.4863,16.5699,36300.0
2010-02-16 09:50:00,23.81,23.83,23.76,23.79,18300.0,16.5768,16.5908,16.542,16.5629,18300.0
2010-02-16 10:00:00,23.81,23.84,23.69,23.69,23800.0,16.5768,16.5977,16.4933,16.4933,23800.0
2010-02-16 10:10:00,23.69,23.82,23.67,23.8,18500.0,16.4933,16.5838,16.4794,16.5699,18500.0
2010-02-16 10:20:00,23.8,23.82,23.75,23.76,26200.0,16.5699,16.5838,16.5351,16.542,26200.0
2010-02-16 10:30:00,23.76,23.79,23.73,23.78,24700.0,16.542,16.5629,16.5211,16.556,24700.0
2010-02-16 10:40:00,23.79,23.79,23.72,23.72,13800.0,16.5629,16.5629,16.5142,16.5142,13800.0
2010-02-16 10:50:00,23.7,23.71,23.55,23.56,32800.0,16.5003,16.5072,16.3958,16.4028,32800.0
2010-02-16 11:00:00,23.57,23.6,23.55,23.56,20600.0,16.4098,16.4306,16.3958,16.4028,20600.0
2010-02-16 11:10:00,23.56,23.58,23.52,23.55,13700.0,16.4028,16.4167,16.3749,16.3958,13700.0
2010-02-16 11:20:00,23.55,23.6,23.52,23.57,27700.0,16.3958,16.4306,16.3749,16.4098,27700.0
2010-02-16 11:30:00,23.56,23.56,23.54,23.56,27900.0,16.4028,16.4028,16.3889,16.4028,27900.0
2010-02-16 11:40:00,23.56,23.57,23.53,23.54,22700.0,16.4028,16.4098,16.3819,16.3889,22700.0
2010-02-16 11:50:00,23.53,23.53,23.5,23.51,10100.0,16.3819,16.3819,16.361,16.368,10100.0
2010-02-16 12:00:00,23.52,23.54,23.47,23.54,25300.0,16.3749,16.3889,16.3401,16.3889,25300.0
2010-02-16 12:10:00,23.53,23.56,23.5,23.51,22600.0,16.3819,16.4028,16.361,16.368,22600.0
2010-02-16 12:20:00,23.5,23.51,23.42,23.42,21200.0,16.361,16.368,16.3053,16.3053,21200.0
2010-02-16 12:30:00,23.43,23.44,23.42,23.44,13800.0,16.3123,16.3192,16.3053,16.3192,13800.0
2010-02-16 12:40:00,23.43,23.45,23.41,23.42,18000.0,16.3123,16.3262,16.2984,16.3053,18000.0
2010-02-16 12:50:00,23.43,23.43,23.37,23.42,16400.0,16.3123,16.3123,16.2705,16.3053,16400.0
2010-02-16 13:00:00,23.42,23.43,23.38,23.41,13600.0,16.3053,16.3123,16.2775,16.2984,13600.0
2010-02-16 13:10:00,23.42,23.43,23.38,23.41,18700.0,16.3053,16.3123,16.2775,16.2984,18700.0
2010-02-16 13:20:00,23.42,23.42,23.38,23.39,19900.0,16.3053,16.3053,16.2775,16.2844,19900.0
2010-02-16 13:30:00,23.39,23.42,23.37,23.38,20000.0,16.2844,16.3053,16.2705,16.2775,20000.0
2010-02-16 13:40:00,23.37,23.41,23.36,23.38,25700.0,16.2705,16.2984,16.2635,16.2775,25700.0
2010-02-16 13:50:00,23.38,23.39,23.37,23.37,10300.0,16.2775,16.2844,16.2705,16.2705,10300.0
2010-02-16 14:00:00,23.39,23.39,23.37,23.37,16300.0,16.2844,16.2844,16.2705,16.2705,16300.0
2010-02-16 14:10:00,23.38,23.4,23.36,23.36,14600.0,16.2775,16.2914,16.2635,16.2635,14600.0
2010-02-16 14:20:00,23.37,23.43,23.37,23.4,17000.0,16.2705,16.3123,16.2705,16.2914,17000.0
2010-02-16 14:30:00,23.41,23.41,23.34,23.39,17500.0,16.2984,16.2984,16.2496,16.2844,17500.0
2010-02-16 14:40:00,23.39,23.43,23.38,23.43,13500.0,16.2844,16.3123,16.2775,16.3123,13500.0
2010-02-16 14:50:00,23.43,23.45,23.4,23.41,24800.0,16.3123,16.3262,16.2914,16.2984,24800.0
2010-02-16 15:00:00,23.41,23.41,23.37,23.4,36800.0,16.2984,16.2984,16.2705,16.2914,36800.0
2010-02-16 15:10:00,23.4,23.4,23.37,23.39,21700.0,16.2914,16.2914,16.2705,16.2844,21700.0
2010-02-16 15:20:00,23.4,23.41,23.37,23.39,33800.0,16.2914,16.2984,16.2705,16.2844,33800.0
2010-02-16 15:30:00,23.39,23.44,23.38,23.44,35200.0,16.2844,16.3192,16.2775,16.3192,35200.0
2010-02-16 15:40:00,23.43,23.48,23.42,23.44,50700.0,16.3123,16.3471,16.3053,16.3192,50700.0
2010-02-16 15:50:00,23.44,23.45,23.42,23.44,62600.0,16.3192,16.3262,16.3053,16.3192,62600.0
2010-02-17 09:30:00,23.55,23.71,23.48,23.68,8500.0,16.3958,16.5072,16.3471,16.4863,8500.0
2010-02-17 09:40:00,23.69,23.79,23.64,23.79,20000.0,16.4933,16.5629,16.4585,16.5629,20000.0
2010-02-17 09:50:00,23.77,23.79,23.7,23.76,28000.0,16.549,16.5629,16.5003,16.542,28000.0
2010-02-17 10:00:00,23.77,23.83,23.72,23.82,29000.0,16.549,16.5908,16.5142,16.5838,29000.0
2010-02-17 10:10:00,23.82,23.88,23.75,23.77,17600.0,16.5838,16.6256,16.5351,16.549,17600.0
2010-02-17 10:20:00,23.78,23.8,23.71,23.77,14000.0,16.556,16.5699,16.5072,16.549,14000.0
2010-02-17 10:30:00,23.8,23.88,23.79,23.83,17500.0,16.5699,16.6256,16.5629,16.5908,17500.0
2010-02-17 10:40:00,23.8,23.89,23.77,23.89,52700.0,16.5699,16.6325,16.549,16.6325,52700.0
2010-02-17 10:50:00,23.88,23.98,23.87,23.91,24200.0,16.6256,16.6952,16.6186,16.6465,24200.0
2010-02-17 11:00:00,23.91,23.92,23.77,23.77,38500.0,16.6465,16.6534,16.549,16.549,38500.0
2010-02-17 11:10:00,23.78,23.91,23.78,23.88,29000.0,16.556,16.6465,16.556,16.6256,29000.0
2010-02-17 11:20:00,23.87,23.91,23.77,23.8,46000.0,16.6186,16.6465,16.549,16.5699,46000.0
2010-02-17 11:30:00,23.79,23.8,23.74,23.8,20000.0,16.5629,16.5699,16.5281,16.5699,20000.0
2010-02-17 11:40:00,23.81,23.84,23.79,23.82,12500.0,16.5768,16.5977,16.5629,16.5838,12500.0
2010-02-17 11:50:00,23.83,23.85,23.82,23.84,16000.0,16.5908,16.6047,16.5838,16.5977,16000.0
2010-02-17 12:00:00,23.84,23.9,23.83,23.83,18100.0,16.5977,16.6395,16.5908,16.5908,18100.0
2010-02-17 12:10:00,23.82,23.88,23.82,23.88,19800.0,16.5838,16.6256,16.5838,16.6256,19800.0
2010-02-17 12:20:00,23.9,23.97,23.9,23.97,12800.0,16.6395,16.6882,16.6395,16.6882,12800.0
2010-02-17 12:30:00,23.97,24.0,23.94,23.94,16300.0,16.6882,16.7091,16.6674,16.6674,16300.0
2010-02-17 12:40:00,23.93,23.97,23.9,23.96,13800.0,16.6604,16.6882,16.6395,16.6813,13800.0
2010-02-17 12:50:00,23.96,24.01,23.94,24.01,12700.0,16.6813,16.7161,16.6674,16.7161,12700.0
2010-02-17 13:00:00,24.02,24.05,23.99,23.99,12300.0,16.723,16.7439,16.7022,16.7022,12300.0
2010-02-17 13:10:00,24.0,24.03,23.98,24.03,13600.0,16.7091,16.73,16.6952,16.73,13600.0
2010-02-17 13:20:00,24.03,24.04,23.97,23.97,17700.0,16.73,16.737,16.6882,16.6882,17700.0
2010-02-17 13:30:00,23.98,24.04,23.97,24.04,25500.0,16.6952,16.737,16.6882,16.737,25500.0
2010-02-17 13:40:00,24.04,24.09,24.04,24.09,21200.0,16.737,16.7718,16.737,16.7718,21200.0
2010-02-17 13:50:00,24.08,24.12,24.08,24.11,20300.0,16.7648,16.7927,16.7648,16.7857,20300.0
2010-02-17 14:00:00,24.11,24.15,24.04,24.15,63600.0,16.7857,16.8136,16.737,16.8136,63600.0
2010-02-17 14:10:00,24.14,24.15,24.06,24.08,24400.0,16.8066,16.8136,16.7509,16.7648,24400.0
2010-02-17 14:20:00,24.09,24.1,24.04,24.1,22400.0,16.7718,16.7787,16.737,16.7787,22400.0
2010-02-17 14:30:00,24.09,24.11,24.06,24.1,21100.0,16.7718,16.7857,16.7509,16.7787,21100.0
2010-02-17 14:40:00,24.09,24.14,24.09,24.1,20900.0,16.7718,16.8066,16.7718,16.7787,20900.0
2010-02-17 14:50:00,24.09,24.15,24.09,24.15,21000.0,16.7718,16.8136,16.7718,16.8136,21000.0
2010-02-17 15:00:00,24.14,24.16,24.1,24.16,35300.0,16.8066,16.8205,16.7787,16.8205,35300.0
2010-02-17 15:10:00,24.14,24.21,24.14,24.2,35300.0,16.8066,16.8553,16.8066,16.8484,35300.0
2010-02-17 15:20:00,24.21,24.24,24.17,24.23,33300.0,16.8553,16.8762,16.8275,16.8693,33300.0
2010-02-17 15:30:00,24.24,24.31,24.23,24.3,56300.0,16.8762,16.9249,16.8693,16.918,56300.0
2010-02-17 15:40:00,24.31,24.33,24.25,24.27,73200.0,16.9249,16.9389,16.8832,16.8971,73200.0
2010-02-17 15:50:00,24.28,24.34,24.26,24.33,106100.0,16.9041,16.9458,16.8901,16.9389,106100.0
2010-02-18 09:30:00,24.3,24.38,24.1,24.1,13300.0,16.918,16.9737,16.7787,16.7787,13300.0
2010-02-18 09:40:00,24.1,24.22,24.09,24.13,17100.0,16.7787,16.8623,16.7718,16.7996,17100.0
2010-02-18 09:50:00,24.13,24.14,24.03,24.05,71600.0,16.7996,16.8066,16.73,16.7439,71600.0
2010-02-18 10:00:00,24.05,24.12,24.0,24.09,48000.0,16.7439,16.7927,16.7091,16.7718,48000.0
2010-02-18 10:10:00,24.09,24.15,24.06,24.08,21100.0,16.7718,16.8136,16.7509,16.7648,21100.0
2010-02-18 10:20:00,24.09,24.09,24.01,24.03,20600.0,16.7718,16.7718,16.7161,16.73,20600.0
2010-02-18 10:30:00,24.03,24.07,24.0,24.07,26900.0,16.73,16.7579,16.7091,16.7579,26900.0
2010-02-18 10:40:00,24.07,24.09,24.05,24.08,21200.0,16.7579,16.7718,16.7439,16.7648,21200.0
2010-02-18 10:50:00,24.09,24.15,24.07,24.11,16000.0,16.7718,16.8136,16.7579,16.7857,16000.0
2010-02-18 11:00:00,24.11,24.13,24.08,24.09,15200.0,16.7857,16.7996,16.7648,16.7718,15200.0
2010-02-18 11:10:00,24.08,24.11,24.05,24.06,14100.0,16.7648,16.7857,16.7439,16.7509,14100.0
2010-02-18 11:20:00,24.06,24.1,24.05,24.05,36600.0,16.7509,16.7787,16.7439,16.7439,36600.0
2010-02-18 11:30:00,24.05,24.07,24.0,24.0,17200.0,16.7439,16.7579,16.7091,16.7091,17200.0
2010-02-18 11:40:00,24.01,24.07,24.0,24.06,10400.0,16.7161,16.7579,16.7091,16.7509,10400.0
2010-02-18 11:50:00,24.05,24.08,24.02,24.07,13900.0,16.7439,16.7648,16.723,16.7579,13900.0
2010-02-18 12:00:00,24.09,24.09,24.02,24.03,6400.0,16.7718,16.7718,16.723,16.73,6400.0
2010-02-18 12:10:00,24.03,24.04,23.96,23.99,27200.0,16.73,16.737,16.6813,16.7022,27200.0
2010-02-18 12:20:00,23.97,23.98,23.95,23.95,6500.0,16.6882,16.6952,16.6743,16.6743,6500.0
2010-02-18 12:30:00,23.95,23.96,23.93,23.95,11200.0,16.6743,16.6813,16.6604,16.6743,11200.0
2010-02-18 12:40:00,23.95,23.95,23.88,23.88,14500.0,16.6743,16.6743,16.6256,16.6256,14500.0
2010-02-18 12:50:00,23.88,23.9,23.88,23.88,6700.0,16.6256,16.6395,16.6256,16.6256,6700.0
2010-02-18 13:00:00,23.88,23.89,23.87,23.87,7500.0,16.6256,16.6325,16.6186,16.6186,7500.0
2010-02-18 13:10:00,23.86,23.89,23.86,23.87,9200.0,16.6117,16.6325,16.6117,16.6186,9200.0
2010-02-18 13:20:00,23.87,23.88,23.86,23.86,8200.0,16.6186,16.6256,16.6117,16.6117,8200.0
2010-02-18 13:30:00,23.87,23.88,23.85,23.86,12100.0,16.6186,16.6256,16.6047,16.6117,12100.0
2010-02-18 13:40:00,23.85,23.88,23.85,23.87,8600.0,16.6047,16.6256,16.6047,16.6186,8600.0
2010-02-18 13:50:00,23.87,23.92,23.87,23.91,10400.0,16.6186,16.6534,16.6186,16.6465,10400.0
2010-02-18 14:00:00,23.92,23.95,23.92,23.95,10200.0,16.6534,16.6743,16.6534,16.6743,10200.0
2010-02-18 14:10:00,23.95,24.02,23.93,24.02,17000.0,16.6743,16.723,16.6604,16.723,17000.0
2010-02-18 14:20:00,24.02,24.09,24.02,24.08,25100.0,16.723,16.7718,16.723,16.7648,25100.0
2010-02-18 14:30:00,24.07,24.09,24.04,24.05,25800.0,16.7579,16.7718,16.737,16.7439,25800.0
2010-02-18 14:40:00,24.04,24.05,24.01,24.04,12000.0,16.737,16.7439,16.7161,16.737,12000.0
2010-02-18 14:50:00,24.05,24.06,24.02,24.06,14600.0,16.7439,16.7509,16.723,16.7509,14600.0
2010-02-18 15:00:00,24.05,24.09,24.05,24.05,17700.0,16.7439,16.7718,16.7439,16.7439,17700.0
2010-02-18 15:10:00,24.05,24.05,24.03,24.04,14000.0,16.7439,16.7439,16.73,16.737,14000.0
2010-02-18 15:20:00,24.03,24.05,24.01,24.03,32600.0,16.73,16.7439,16.7161,16.73,32600.0
2010-02-18 15:30:00,24.03,24.04,23.99,24.03,55000.0,16.73,16.737,16.7022,16.73,55000.0
2010-02-18 15:40:00,24.04,24.09,24.03,24.08,53100.0,16.737,16.7718,16.73,16.7648,53100.0
2010-02-18 15:50:00,24.07,24.12,24.06,24.09,106700.0,16.7579,16.7927,16.7509,16.7718,106700.0
2010-02-19 09:30:00,24.0,24.22,24.0,24.21,16300.0,16.7091,16.8623,16.7091,16.8553,16300.0
2010-02-19 09:40:00,24.18,24.3,24.18,24.27,13800.0,16.8344,16.918,16.8344,16.8971,13800.0
2010-02-19 09:50:00,24.27,24.33,24.23,24.23,12600.0,16.8971,16.9389,16.8693,16.8693,12600.0
2010-02-19 10:00:00,24.23,24.32,24.2,24.31,19600.0,16.8693,16.9319,16.8484,16.9249,19600.0
2010-02-19 10:10:00,24.32,24.33,24.28,24.3,15000.0,16.9319,16.9389,16.9041,16.918,15000.0
2010-02-19 10:20:00,24.3,24.4,24.3,24.31,18600.0,16.918,16.9876,16.918,16.9249,18600.0
2010-02-19 10:30:00,24.3,24.3,24.26,24.26,16900.0,16.918,16.918,16.8901,16.8901,16900.0
2010-02-19 10:40:00,24.25,24.29,24.24,24.27,9800.0,16.8832,16.911,16.8762,16.8971,9800.0
2010-02-19 10:50:00,24.27,24.3,24.24,24.3,9700.0,16.8971,16.918,16.8762,16.918,9700.0
2010-02-19 11:00:00,24.28,24.33,24.27,24.27,12100.0,16.9041,16.9389,16.8971,16.8971,12100.0
2010-02-19 11:10:00,24.27,24.3,24.26,24.26,12300.0,16.8971,16.918,16.8901,16.8901,12300.0
2010-02-19 11:20:00,24.27,24.28,24.24,24.24,13100.0,16.8971,16.9041,16.8762,16.8762,13100.0
2010-02-19 11:30:00,24.25,24.26,24.24,24.26,7400.0,16.8832,16.8901,16.8762,16.8901,7400.0
2010-02-19 11:40:00,24.27,24.29,24.25,24.26,12500.0,16.8971,16.911,16.8832,16.8901,12500.0
2010-02-19 11:50:00,24.26,24.44,24.25,24.43,22700.0,16.8901,17.0155,16.8832,17.0085,22700.0
2010-02-19 12:00:00,24.43,24.43,24.36,24.37,21700.0,17.0085,17.0085,16.9598,16.9667,21700.0
2010-02-19 12:10:00,24.36,24.38,24.34,24.36,7400.0,16.9598,16.9737,16.9458,16.9598,7400.0
2010-02-19 12:20:00,24.38,24.43,24.38,24.41,12600.0,16.9737,17.0085,16.9737,16.9946,12600.0
2010-02-19 12:30:00,24.41,24.41,24.36,24.36,5300.0,16.9946,16.9946,16.9598,16.9598,5300.0
2010-02-19 12:40:00,24.36,24.41,24.35,24.41,11200.0,16.9598,16.9946,16.9528,16.9946,11200.0
2010-02-19 12:50:00,24.4,24.43,24.39,24.43,10500.0,16.9876,17.0085,16.9806,17.0085,10500.0
2010-02-19 13:00:00,24.42,24.44,24.42,24.42,10700.0,17.0015,17.0155,17.0015,17.0015,10700.0
2010-02-19 13:10:00,24.42,24.42,24.38,24.39,7300.0,17.0015,17.0015,16.9737,16.9806,7300.0
2010-02-19 13:20:00,24.4,24.4,24.38,24.39,6500.0,16.9876,16.9876,16.9737,16.9806,6500.0
2010-02-19 13:30:00,24.39,24.45,24.38,24.45,10000.0,16.9806,17.0224,16.9737,17.0224,10000.0
2010-02-19 13:40:00,24.44,24.47,24.4,24.41,44500.0,17.0155,17.0363,16.9876,16.9946,44500.0
2010-02-19 13:50:00,24.4,24.4,24.35,24.37,8200.0,16.9876,16.9876,16.9528,16.9667,8200.0
2010-02-19 14:00:00,24.37,24.37,24.33,24.33,6200.0,16.9667,16.9667,16.9389,16.9389,6200.0
2010-02-19 14:10:00,24.33,24.38,24.32,24.36,14900.0,16.9389,16.9737,16.9319,16.9598,14900.0
2010-02-19 14:20:00,24.35,24.38,24.34,24.34,13000.0,16.9528,16.9737,16.9458,16.9458,13000.0
2010-02-19 14:30:00,24.35,24.38,24.33,24.36,14400.0,16.9528,16.9737,16.9389,16.9598,14400.0
2010-02-19 14:40:00,24.35,24.35,24.31,24.31,12400.0,16.9528,16.9528,16.9249,16.9249,12400.0
2010-02-19 14:50:00,24.32,24.34,24.31,24.31,11600.0,16.9319,16.9458,16.9249,16.9249,11600.0
2010-02-19 15:00:00,24.3,24.32,24.29,24.29,23700.0,16.918,16.9319,16.911,16.911,23700.0
2010-02-19 15:10:00,24.29,24.29,24.23,24.28,28200.0,16.911,16.911,16.8693,16.9041,28200.0
2010-02-19 15:20:00,24.29,24.3,24.24,24.25,18600.0,16.911,16.918,16.8762,16.8832,18600.0
2010-02-19 15:30:00,24.25,24.32,24.25,24.31,38600.0,16.8832,16.9319,16.8832,16.9249,38600.0
2010-02-19 15:40:00,24.32,24.35,24.28,24.3,60100.0,16.9319,16.9528,16.9041,16.918,60100.0
2010-02-19 15:50:00,24.3,24.3,24.23,24.26,102800.0,16.918,16.918,16.8693,16.8901,102800.0
2010-02-22 09:30:00,24.44,24.44,24.21,24.26,19300.0,17.0155,17.0155,16.8553,16.8901,19300.0
2010-02-22 09:40:00,24.24,24.25,24.14,24.21,15500.0,16.8762,16.8832,16.8066,16.8553,15500.0
2010-02-22 09:50:00,24.2,24.22,24.18,24.21,15400.0,16.8484,16.8623,16.8344,16.8553,15400.0
2010-02-22 10:00:00,24.2,24.21,24.16,24.16,46500.0,16.8484,16.8553,16.8205,16.8205,46500.0
2010-02-22 10:10:00,24.2,24.23,24.11,24.13,29700.0,16.8484,16.8693,16.7857,16.7996,29700.0
2010-02-22 10:20:00,24.14,24.21,24.13,24.15,13600.0,16.8066,16.8553,16.7996,16.8136,13600.0
2010-02-22 10:30:00,24.16,24.18,24.05,24.06,32200.0,16.8205,16.8344,16.7439,16.7509,32200.0
2010-02-22 10:40:00,24.08,24.09,24.03,24.05,20000.0,16.7648,16.7718,16.73,16.7439,20000.0
2010-02-22 10:50:00,24.04,24.06,23.97,23.99,26900.0,16.737,16.7509,16.6882,16.7022,26900.0
2010-02-22 11:00:00,23.99,24.0,23.9,23.9,20400.0,16.7022,16.7091,16.6395,16.6395,20400.0
2010-02-22 11:10:00,23.9,23.91,23.8,23.83,47300.0,16.6395,16.6465,16.5699,16.5908,47300.0
2010-02-22 11:20:00,23.83,23.87,23.75,23.77,44400.0,16.5908,16.6186,16.5351,16.549,44400.0
2010-02-22 11:30:00,23.77,23.87,23.77,23.86,45900.0,16.549,16.6186,16.549,16.6117,45900.0
2010-02-22 11:40:00,23.86,23.86,23.76,23.78,25900.0,16.6117,16.6117,16.542,16.556,25900.0
2010-02-22 11:50:00,23.78,23.79,23.76,23.79,16500.0,16.556,16.5629,16.542,16.5629,16500.0
2010-02-22 12:00:00,23.79,23.82,23.77,23.82,7900.0,16.5629,16.5838,16.549,16.5838,7900.0
2010-02-22 12:10:00,23.83,23.85,23.83,23.85,18500.0,16.5908,16.6047,16.5908,16.6047,18500.0
2010-02-22 12:20:00,23.85,23.87,23.84,23.86,9800.0,16.6047,16.6186,16.5977,16.6117,9800.0
2010-02-22 12:30:00,23.87,23.95,23.85,23.93,22000.0,16.6186,16.6743,16.6047,16.6604,22000.0
2010-02-22 12:40:00,23.92,23.95,23.92,23.94,9500.0,16.6534,16.6743,16.6534,16.6674,9500.0
2010-02-22 12:50:00,23.94,23.95,23.91,23.92,17400.0,16.6674,16.6743,16.6465,16.6534,17400.0
2010-02-22 13:00:00,23.92,23.92,23.9,23.9,36700.0,16.6534,16.6534,16.6395,16.6395,36700.0
2010-02-22 13:10:00,23.91,23.91,23.89,23.91,25800.0,16.6465,16.6465,16.6325,16.6465,25800.0
2010-02-22 13:20:00,23.9,23.91,23.89,23.9,35300.0,16.6395,16.6465,16.6325,16.6395,35300.0
2010-02-22 13:30:00,23.89,23.9,23.85,23.85,20700.0,16.6325,16.6395,16.6047,16.6047,20700.0
2010-02-22 13:40:00,23.85,23.88,23.84,23.87,57800.0,16.6047,16.6256,16.5977,16.6186,57800.0
2010-02-22 13:50:00,23.87,23.9,23.85,23.86,26800.0,16.6186,16.6395,16.6047,16.6117,26800.0
2010-02-22 14:00:00,23.86,23.9,23.86,23.89,20700.0,16.6117,16.6395,16.6117,16.6325,20700.0
2010-02-22 14:10:00,23.89,23.91,23.88,23.89,20600.0,16.6325,16.6465,16.6256,16.6325,20600.0
2010-02-22 14:20:00,23.89,23.92,23.89,23.92,23700.0,16.6325,16.6534,16.6325,16.6534,23700.0
2010-02-22 14:30:00,23.92,23.94,23.91,23.92,27600.0,16.6534,16.6674,16.6465,16.6534,27600.0
2010-02-22 14:40:00,23.92,23.94,23.9,23.93,29300.0,16.6534,16.6674,16.6395,16.6604,29300.0
2010-02-22 14:50:00,23.93,23.96,23.93,23.94,26400.0,16.6604,16.6813,16.6604,16.6674,26400.0
2010-02-22 15:00:00,23.94,23.94,23.91,23.92,18600.0,16.6674,16.6674,16.6465,16.6534,18600.0
2010-02-22 15:10:00,23.92,23.94,23.9,23.93,13300.0,16.6534,16.6674,16.6395,16.6604,13300.0
2010-02-22 15:20:00,23.94,23.94,23.9,23.92,25200.0,16.6674,16.6674,16.6395,16.6534,25200.0
2010-02-22 15:30:00,23.92,23.93,23.9,23.9,27100.0,16.6534,16.6604,16.6395,16.6395,27100.0
2010-02-22 15:40:00,23.9,23.92,23.85,23.86,82300.0,16.6395,16.6534,16.6047,16.6117,82300.0
2010-02-22 15:50:00,23.86,23.88,23.85,23.87,72300.0,16.6117,16.6256,16.6047,16.6186,72300.0
2010-02-23 09:30:00,23.76,23.95,23.76,23.84,8900.0,16.542,16.6743,16.542,16.5977,8900.0
2010-02-23 09:40:00,23.85,23.92,23.85,23.85,13500.0,16.6047,16.6534,16.6047,16.6047,13500.0
2010-02-23 09:50:00,23.84,23.89,23.78,23.84,22100.0,16.5977,16.6325,16.556,16.5977,22100.0
2010-02-23 10:00:00,23.82,23.84,23.48,23.63,52700.0,16.5838,16.5977,16.3471,16.4515,52700.0
2010-02-23 10:10:00,23.65,23.65,23.51,23.57,24400.0,16.4654,16.4654,16.368,16.4098,24400.0
2010-02-23 10:20:00,23.57,23.68,23.55,23.61,11400.0,16.4098,16.4863,16.3958,16.4376,11400.0
2010-02-23 10:30:00,23.6,23.61,23.49,23.6,17400.0,16.4306,16.4376,16.3541,16.4306,17400.0
2010-02-23 10:40:00,23.59,23.7,23.59,23.69,11700.0,16.4237,16.5003,16.4237,16.4933,11700.0
2010-02-23 10:50:00,23.69,23.7,23.66,23.68,4600.0,16.4933,16.5003,16.4724,16.4863,4600.0
2010-02-23 11:00:00,23.69,23.74,23.64,23.66,10500.0,16.4933,16.5281,16.4585,16.4724,10500.0
2010-02-23 11:10:00,23.67,23.74,23.64,23.64,19400.0,16.4794,16.5281,16.4585,16.4585,19400.0
2010-02-23 11:20:00,23.65,23.71,23.61,23.63,8800.0,16.4654,16.5072,16.4376,16.4515,8800.0
2010-02-23 11:30:00,23.65,23.68,23.64,23.65,8000.0,16.4654,16.4863,16.4585,16.4654,8000.0
2010-02-23 11:40:00,23.63,23.65,23.57,23.59,17600.0,16.4515,16.4654,16.4098,16.4237,17600.0
2010-02-23 11:50:00,23.59,23.59,23.52,23.52,10200.0,16.4237,16.4237,16.3749,16.3749,10200.0
2010-02-23 12:00:00,23.53,23.55,23.51,23.52,24500.0,16.3819,16.3958,16.368,16.3749,24500.0
2010-02-23 12:10:00,23.52,23.52,23.48,23.5,8800.0,16.3749,16.3749,16.3471,16.361,8800.0
2010-02-23 12:20:00,23.5,23.52,23.49,23.5,14000.0,16.361,16.3749,16.3541,16.361,14000.0
2010-02-23 12:30:00,23.5,23.52,23.46,23.5,23500.0,16.361,16.3749,16.3332,16.361,23500.0
2010-02-23 12:40:00,23.5,23.52,23.44,23.47,6900.0,16.361,16.3749,16.3192,16.3401,6900.0
2010-02-23 12:50:00,23.48,23.51,23.46,23.5,13900.0,16.3471,16.368,16.3332,16.361,13900.0
2010-02-23 13:00:00,23.5,23.53,23.46,23.53,31900.0,16.361,16.3819,16.3332,16.3819,31900.0
2010-02-23 13:10:00,23.54,23.57,23.53,23.56,16500.0,16.3889,16.4098,16.3819,16.4028,16500.0
2010-02-23 13:20:00,23.56,23.59,23.53,23.57,45800.0,16.4028,16.4237,16.3819,16.4098,45800.0
2010-02-23 13:30:00,23.59,23.59,23.55,23.56,19600.0,16.4237,16.4237,16.3958,16.4028,19600.0
2010-02-23 13:40:00,23.56,23.56,23.48,23.53,31200.0,16.4028,16.4028,16.3471,16.3819,31200.0
2010-02-23 13:50:00,23.53,23.57,23.52,23.54,22100.0,16.3819,16.4098,16.3749,16.3889,22100.0
2010-02-23 14:00:00,23.54,23.59,23.51,23.57,24200.0,16.3889,16.4237,16.368,16.4098,24200.0
2010-02-23 14:10:00,23.57,23.6,23.56,23.56,18600.0,16.4098,16.4306,16.4028,16.4028,18600.0
2010-02-23 14:20:00,23.55,23.6,23.55,23.6,25400.0,16.3958,16.4306,16.3958,16.4306,25400.0
2010-02-23 14:30:00,23.59,23.76,23.59,23.76,55300.0,16.4237,16.542,16.4237,16.542,55300.0
2010-02-23 14:40:00,23.75,23.85,23.74,23.85,78100.0,16.5351,16.6047,16.5281,16.6047,78100.0
2010-02-23 14:50:00,23.85,23.91,23.85,23.85,21800.0,16.6047,16.6465,16.6047,16.6047,21800.0
2010-02-23 15:00:00,23.85,23.89,23.83,23.85,73000.0,16.6047,16.6325,16.5908,16.6047,73000.0
2010-02-23 15:10:00,23.86,23.92,23.85,23.92,30500.0,16.6117,16.6534,16.6047,16.6534,30500.0
2010-02-23 15:20:00,23.91,24.03,23.9,24.01,76700.0,16.6465,16.73,16.6395,16.7161,76700.0
2010-02-23 15:30:00,24.0,24.01,23.93,23.96,58300.0,16.7091,16.7161,16.6604,16.6813,58300.0
2010-02-23 15:40:00,23.96,23.97,23.88,23.92,83300.0,16.6813,16.6882,16.6256,16.6534,83300.0
2010-02-23 15:50:00,23.91,23.92,23.82,23.85,72500.0,16.6465,16.6534,16.5838,16.6047,72500.0
2010-02-24 09:30:00,24.01,24.02,23.76,23.96,14000.0,16.7161,16.723,16.542,16.6813,14000.0
2010-02-24 09:40:00,23.97,24.15,23.93,24.15,12300.0,16.6882,16.8136,16.6604,16.8136,12300.0
2010-02-24 09:50:00,24.15,24.17,24.11,24.16,8100.0,16.8136,16.8275,16.7857,16.8205,8100.0
2010-02-24 10:00:00,24.14,24.19,23.99,24.08,33200.0,16.8066,16.8414,16.7022,16.7648,33200.0
2010-02-24 10:10:00,24.06,24.06,23.9,23.93,20200.0,16.7509,16.7509,16.6395,16.6604,20200.0
2010-02-24 10:20:00,23.94,24.0,23.92,23.98,5100.0,16.6674,16.7091,16.6534,16.6952,5100.0
2010-02-24 10:30:00,23.97,24.11,23.97,24.11,16200.0,16.6882,16.7857,16.6882,16.7857,16200.0
2010-02-24 10:40:00,24.12,24.26,24.12,24.26,23700.0,16.7927,16.8901,16.7927,16.8901,23700.0
2010-02-24 10:50:00,24.25,24.26,24.08,24.11,21300.0,16.8832,16.8901,16.7648,16.7857,21300.0
2010-02-24 11:00:00,24.11,24.17,24.08,24.12,20200.0,16.7857,16.8275,16.7648,16.7927,20200.0
2010-02-24 11:10:00,24.13,24.14,24.11,24.14,9300.0,16.7996,16.8066,16.7857,16.8066,9300.0
2010-02-24 11:20:00,24.14,24.22,24.12,24.22,14500.0,16.8066,16.8623,16.7927,16.8623,14500.0
2010-02-24 11:30:00,24.2,24.26,24.19,24.22,12100.0,16.8484,16.8901,16.8414,16.8623,12100.0
2010-02-24 11:40:00,24.22,24.26,24.22,24.22,20100.0,16.8623,16.8901,16.8623,16.8623,20100.0
2010-02-24 11:50:00,24.23,24.25,24.21,24.22,9400.0,16.8693,16.8832,16.8553,16.8623,9400.0
2010-02-24 12:00:00,24.23,24.25,24.2,24.21,3900.0,16.8693,16.8832,16.8484,16.8553,3900.0
2010-02-24 12:10:00,24.2,24.24,24.19,24.24,6400.0,16.8484,16.8762,16.8414,16.8762,6400.0
2010-02-24 12:20:00,24.22,24.26,24.22,24.26,7400.0,16.8623,16.8901,16.8623,16.8901,7400.0
2010-02-24 12:30:00,24.26,24.26,24.25,24.25,7500.0,16.8901,16.8901,16.8832,16.8832,7500.0
2010-02-24 12:40:00,24.25,24.33,24.25,24.31,14300.0,16.8832,16.9389,16.8832,16.9249,14300.0
2010-02-24 12:50:00,24.31,24.31,24.26,24.26,8100.0,16.9249,16.9249,16.8901,16.8901,8100.0
2010-02-24 13:00:00,24.26,24.27,24.23,24.27,8800.0,16.8901,16.8971,16.8693,16.8971,8800.0
2010-02-24 13:10:00,24.26,24.35,24.25,24.33,12500.0,16.8901,16.9528,16.8832,16.9389,12500.0
2010-02-24 13:20:00,24.32,24.34,24.32,24.33,5000.0,16.9319,16.9458,16.9319,16.9389,5000.0
2010-02-24 13:30:00,24.32,24.37,24.32,24.35,11500.0,16.9319,16.9667,16.9319,16.9528,11500.0
2010-02-24 13:40:00,24.35,24.36,24.33,24.34,3300.0,16.9528,16.9598,16.9389,16.9458,3300.0
2010-02-24 13:50:00,24.34,24.37,24.34,24.36,4800.0,16.9458,16.9667,16.9458,16.9598,4800.0
2010-02-24 14:00:00,24.36,24.37,24.35,24.35,10100.0,16.9598,16.9667,16.9528,16.9528,10100.0
2010-02-24 14:10:00,24.35,24.36,24.29,24.31,15600.0,16.9528,16.9598,16.911,16.9249,15600.0
2010-02-24 14:20:00,24.3,24.3,24.26,24.27,23600.0,16.918,16.918,16.8901,16.8971,23600.0
2010-02-24 14:30:00,24.27,24.29,24.24,24.26,67500.0,16.8971,16.911,16.8762,16.8901,67500.0
2010-02-24 14:40:00,24.26,24.31,24.26,24.3,94900.0,16.8901,16.9249,16.8901,16.918,94900.0
2010-02-24 14:50:00,24.3,24.34,24.27,24.31,52900.0,16.918,16.9458,16.8971,16.9249,52900.0
2010-02-24 15:00:00,24.32,24.32,24.25,24.25,29800.0,16.9319,16.9319,16.8832,16.8832,29800.0
2010-02-24 15:10:00,24.25,24.3,24.24,24.28,24400.0,16.8832,16.918,16.8762,16.9041,24400.0
2010-02-24 15:20:00,24.29,24.33,24.27,24.29,19600.0,16.911,16.9389,16.8971,16.911,19600.0
2010-02-24 15:30:00,24.29,24.32,24.27,24.31,17200.0,16.911,16.9319,16.8971,16.9249,17200.0
2010-02-24 15:40:00,24.31,24.39,24.3,24.37,34100.0,16.9249,16.9806,16.918,16.9667,34100.0
2010-02-24 15:50:00,24.36,24.44,24.36,24.4,75000.0,16.9598,17.0155,16.9598,16.9876,75000.0
2010-02-25 09:30:00,24.03,24.03,23.78,23.94,55500.0,16.73,16.73,16.556,16.6674,55500.0
2010-02-25 09:40:00,23.94,24.01,23.86,23.9,65400.0,16.6674,16.7161,16.6117,16.6395,65400.0
2010-02-25 09:50:00,23.9,24.05,23.88,23.96,20800.0,16.6395,16.7439,16.6256,16.6813,20800.0
2010-02-25 10:00:00,23.95,23.95,23.81,23.92,26500.0,16.6743,16.6743,16.5768,16.6534,26500.0
2010-02-25 10:10:00,23.92,24.01,23.92,23.92,21900.0,16.6534,16.7161,16.6534,16.6534,21900.0
2010-02-25 10:20:00,23.92,23.95,23.86,23.93,22600.0,16.6534,16.6743,16.6117,16.6604,22600.0
2010-02-25 10:30:00,23.92,23.96,23.89,23.94,18100.0,16.6534,16.6813,16.6325,16.6674,18100.0
2010-02-25 10:40:00,23.92,23.92,23.87,23.9,8900.0,16.6534,16.6534,16.6186,16.6395,8900.0
2010-02-25 10:50:00,23.88,23.91,23.84,23.85,56300.0,16.6256,16.6465,16.5977,16.6047,56300.0
2010-02-25 11:00:00,23.84,23.95,23.84,23.93,9600.0,16.5977,16.6743,16.5977,16.6604,9600.0
2010-02-25 11:10:00,23.94,23.95,23.84,23.87,25700.0,16.6674,16.6743,16.5977,16.6186,25700.0
2010-02-25 11:20:00,23.88,24.03,23.87,24.01,75000.0,16.6256,16.73,16.6186,16.7161,75000.0
2010-02-25 11:30:00,24.01,24.01,23.94,23.99,14300.0,16.7161,16.7161,16.6674,16.7022,14300.0
2010-02-25 11:40:00,23.99,24.08,23.99,24.07,18600.0,16.7022,16.7648,16.7022,16.7579,18600.0
2010-02-25 11:50:00,24.06,24.06,24.0,24.01,28600.0,16.7509,16.7509,16.7091,16.7161,28600.0
2010-02-25 12:00:00,24.01,24.01,23.97,23.98,9200.0,16.7161,16.7161,16.6882,16.6952,9200.0
2010-02-25 12:10:00,23.98,23.98,23.94,23.96,5900.0,16.6952,16.6952,16.6674,16.6813,5900.0
2010-02-25 12:20:00,23.95,23.97,23.94,23.97,8500.0,16.6743,16.6882,16.6674,16.6882,8500.0
2010-02-25 12:30:00,23.97,23.99,23.96,23.98,6900.0,16.6882,16.7022,16.6813,16.6952,6900.0
2010-02-25 12:40:00,23.98,24.0,23.97,23.98,10500.0,16.6952,16.7091,16.6882,16.6952,10500.0
2010-02-25 12:50:00,23.98,24.01,23.97,23.99,9500.0,16.6952,16.7161,16.6882,16.7022,9500.0
2010-02-25 13:00:00,24.0,24.03,23.99,24.0,6000.0,16.7091,16.73,16.7022,16.7091,6000.0
2010-02-25 13:10:00,24.0,24.01,23.98,24.01,6900.0,16.7091,16.7161,16.6952,16.7161,6900.0
2010-02-25 13:20:00,24.01,24.03,24.0,24.0,5100.0,16.7161,16.73,16.7091,16.7091,5100.0
2010-02-25 13:30:00,24.0,24.01,23.97,24.0,6400.0,16.7091,16.7161,16.6882,16.7091,6400.0
2010-02-25 13:40:00,24.02,24.12,23.99,24.1,17200.0,16.723,16.7927,16.7022,16.7787,17200.0
2010-02-25 13:50:00,24.1,24.18,24.1,24.16,33800.0,16.7787,16.8344,16.7787,16.8205,33800.0
2010-02-25 14:00:00,24.16,24.21,24.11,24.11,32900.0,16.8205,16.8553,16.7857,16.7857,32900.0
2010-02-25 14:10:00,24.11,24.14,24.08,24.09,21100.0,16.7857,16.8066,16.7648,16.7718,21100.0
2010-02-25 14:20:00,24.1,24.2,24.09,24.15,20500.0,16.7787,16.8484,16.7718,16.8136,20500.0
2010-02-25 14:30:00,24.15,24.21,24.14,24.18,18100.0,16.8136,16.8553,16.8066,16.8344,18100.0
2010-02-25 14:40:00,24.18,24.25,24.18,24.19,16300.0,16.8344,16.8832,16.8344,16.8414,16300.0
2010-02-25 14:50:00,24.18,24.22,24.16,24.2,24300.0,16.8344,16.8623,16.8205,16.8484,24300.0
2010-02-25 15:00:00,24.2,24.31,24.18,24.29,39000.0,16.8484,16.9249,16.8344,16.911,39000.0
2010-02-25 15:10:00,24.28,24.31,24.26,24.27,25600.0,16.9041,16.9249,16.8901,16.8971,25600.0
2010-02-25 15:20:00,24.27,24.32,24.27,24.31,32500.0,16.8971,16.9319,16.8971,16.9249,32500.0
2010-02-25 15:30:00,24.32,24.34,24.27,24.28,38200.0,16.9319,16.9458,16.8971,16.9041,38200.0
2010-02-25 15:40:00,24.29,24.38,24.29,24.33,109600.0,16.911,16.9737,16.911,16.9389,109600.0
2010-02-25 15:50:00,24.33,24.33,24.28,24.32,75500.0,16.9389,16.9389,16.9041,16.9319,75500.0
2010-02-26 09:30:00,24.28,24.34,24.17,24.18,9100.0,16.9041,16.9458,16.8275,16.8344,9100.0
2010-02-26 09:40:00,24.18,24.26,24.09,24.22,17100.0,16.8344,16.8901,16.7718,16.8623,17100.0
2010-02-26 09:50:00,24.22,24.23,24.16,24.2,18500.0,16.8623,16.8693,16.8205,16.8484,18500.0
2010-02-26 10:00:00,24.19,24.23,24.02,24.12,52500.0,16.8414,16.8693,16.723,16.7927,52500.0
2010-02-26 10:10:00,24.1,24.21,24.08,24.15,55300.0,16.7787,16.8553,16.7648,16.8136,55300.0
2010-02-26 10:20:00,24.14,24.14,24.08,24.13,41300.0,16.8066,16.8066,16.7648,16.7996,41300.0
2010-02-26 10:30:00,24.14,24.28,24.12,24.28,30200.0,16.8066,16.9041,16.7927,16.9041,30200.0
2010-02-26 10:40:00,24.28,24.28,24.17,24.17,9600.0,16.9041,16.9041,16.8275,16.8275,9600.0
2010-02-26 10:50:00,24.18,24.26,24.16,24.22,25400.0,16.8344,16.8901,16.8205,16.8623,25400.0
2010-02-26 11:00:00,24.22,24.25,24.17,24.24,59100.0,16.8623,16.8832,16.8275,16.8762,59100.0
2010-02-26 11:10:00,24.23,24.25,24.18,24.18,28400.0,16.8693,16.8832,16.8344,16.8344,28400.0
2010-02-26 11:20:00,24.18,24.24,24.18,24.21,24000.0,16.8344,16.8762,16.8344,16.8553,24000.0
2010-02-26 11:30:00,24.2,24.25,24.19,24.24,27700.0,16.8484,16.8832,16.8414,16.8762,27700.0
2010-02-26 11:40:00,24.24,24.26,24.21,24.21,12000.0,16.8762,16.8901,16.8553,16.8553,12000.0
2010-02-26 11:50:00,24.22,24.28,24.2,24.27,20700.0,16.8623,16.9041,16.8484,16.8971,20700.0
2010-02-26 12:00:00,24.27,24.33,24.27,24.31,22900.0,16.8971,16.9389,16.8971,16.9249,22900.0
2010-02-26 12:10:00,24.28,24.35,24.27,24.35,15300.0,16.9041,16.9528,16.8971,16.9528,15300.0
2010-02-26 12:20:00,24.35,24.35,24.29,24.3,10400.0,16.9528,16.9528,16.911,16.918,10400.0
2010-02-26 12:30:00,24.32,24.37,24.28,24.37,10700.0,16.9319,16.9667,16.9041,16.9667,10700.0
2010-02-26 12:40:00,24.36,24.41,24.36,24.38,13900.0,16.9598,16.9946,16.9598,16.9737,13900.0
2010-02-26 12:50:00,24.38,24.41,24.29,24.4,10700.0,16.9737,16.9946,16.911,16.9876,10700.0
2010-02-26 13:00:00,24.39,24.41,24.32,24.32,14900.0,16.9806,16.9946,16.9319,16.9319,14900.0
2010-02-26 13:10:00,24.32,24.34,24.31,24.33,6800.0,16.9319,16.9458,16.9249,16.9389,6800.0
2010-02-26 13:20:00,24.33,24.37,24.32,24.36,9900.0,16.9389,16.9667,16.9319,16.9598,9900.0
2010-02-26 13:30:00,24.37,24.38,24.33,24.33,16200.0,16.9667,16.9737,16.9389,16.9389,16200.0
2010-02-26 13:40:00,24.33,24.36,24.32,24.34,12100.0,16.9389,16.9598,16.9319,16.9458,12100.0
2010-02-26 13:50:00,24.34,24.39,24.34,24.37,20900.0,16.9458,16.9806,16.9458,16.9667,20900.0
2010-02-26 14:00:00,24.38,24.38,24.32,24.34,17000.0,16.9737,16.9737,16.9319,16.9458,17000.0
2010-02-26 14:10:00,24.36,24.37,24.33,24.33,15500.0,16.9598,16.9667,16.9389,16.9389,15500.0
2010-02-26 14:20:00,24.34,24.38,24.33,24.37,12000.0,16.9458,16.9737,16.9389,16.9667,12000.0
2010-02-26 14:30:00,24.36,24.38,24.35,24.36,14000.0,16.9598,16.9737,16.9528,16.9598,14000.0
2010-02-26 14:40:00,24.37,24.37,24.33,24.36,12700.0,16.9667,16.9667,16.9389,16.9598,12700.0
2010-02-26 14:50:00,24.37,24.38,24.34,24.38,16400.0,16.9667,16.9737,16.9458,16.9737,16400.0
2010-02-26 15:00:00,24.37,24.41,24.34,24.41,31000.0,16.9667,16.9946,16.9458,16.9946,31000.0
2010-02-26 15:10:00,24.41,24.45,24.39,24.42,41800.0,16.9946,17.0224,16.9806,17.0015,41800.0
2010-02-26 15:20:00,24.42,24.45,24.4,24.41,35300.0,17.0015,17.0224,16.9876,16.9946,35300.0
2010-02-26 15:30:00,24.42,24.44,24.41,24.41,56900.0,17.0015,17.0155,16.9946,16.9946,56900.0
2010-02-26 15:40:00,24.42,24.42,24.37,24.39,53700.0,17.0015,17.0015,16.9667,16.9806,53700.0
2010-02-26 15:50:00,24.39,24.42,24.33,24.35,71500.0,16.9806,17.0015,16.9389,16.9528,71500.0
2010-03-01 09:30:00,24.38,24.58,24.31,24.35,76200.0,16.9737,17.1129,16.9249,16.9528,76200.0
2010-03-01 09:40:00,24.37,24.64,24.37,24.56,28200.0,16.9667,17.1547,16.9667,17.099,28200.0
2010-03-01 09:50:00,24.56,24.59,24.47,24.57,29900.0,17.099,17.1199,17.0363,17.106,29900.0
2010-03-01 10:00:00,24.56,24.78,24.55,24.77,39100.0,17.099,17.2522,17.092,17.2452,39100.0
2010-03-01 10:10:00,24.76,24.93,24.75,24.79,30300.0,17.2382,17.3566,17.2313,17.2591,30300.0
2010-03-01 10:20:00,24.8,24.81,24.73,24.8,20700.0,17.2661,17.2731,17.2174,17.2661,20700.0
2010-03-01 10:30:00,24.81,24.88,24.78,24.85,35100.0,17.2731,17.3218,17.2522,17.3009,35100.0
2010-03-01 10:40:00,24.84,24.85,24.71,24.71,49500.0,17.2939,17.3009,17.2034,17.2034,49500.0
2010-03-01 10:50:00,24.72,24.75,24.7,24.72,33900.0,17.2104,17.2313,17.1965,17.2104,33900.0
2010-03-01 11:00:00,24.71,24.72,24.65,24.67,55800.0,17.2034,17.2104,17.1617,17.1756,55800.0
2010-03-01 11:10:00,24.67,24.73,24.67,24.73,41600.0,17.1756,17.2174,17.1756,17.2174,41600.0
2010-03-01 11:20:00,24.73,24.73,24.7,24.71,20800.0,17.2174,17.2174,17.1965,17.2034,20800.0
2010-03-01 11:30:00,24.71,24.74,24.67,24.7,33300.0,17.2034,17.2243,17.1756,17.1965,33300.0
2010-03-01 11:40:00,24.69,24.74,24.65,24.7,25200.0,17.1895,17.2243,17.1617,17.1965,25200.0
2010-03-01 11:50:00,24.7,24.7,24.67,24.69,10800.0,17.1965,17.1965,17.1756,17.1895,10800.0
2010-03-01 12:00:00,24.7,24.77,24.68,24.74,24400.0,17.1965,17.2452,17.1825,17.2243,24400.0
2010-03-01 12:10:00,24.73,24.73,24.7,24.71,9900.0,17.2174,17.2174,17.1965,17.2034,9900.0
2010-03-01 12:20:00,24.71,24.73,24.67,24.69,12000.0,17.2034,17.2174,17.1756,17.1895,12000.0
2010-03-01 12:30:00,24.68,24.69,24.65,24.66,13900.0,17.1825,17.1895,17.1617,17.1686,13900.0
2010-03-01 12:40:00,24.66,24.67,24.65,24.67,10700.0,17.1686,17.1756,17.1617,17.1756,10700.0
2010-03-01 12:50:00,24.67,24.71,24.67,24.71,14300.0,17.1756,17.2034,17.1756,17.2034,14300.0
2010-03-01 13:00:00,24.71,24.76,24.69,24.75,20500.0,17.2034,17.2382,17.1895,17.2313,20500.0
2010-03-01 13:10:00,24.75,24.77,24.74,24.75,13500.0,17.2313,17.2452,17.2243,17.2313,13500.0
2010-03-01 13:20:00,24.74,24.78,24.74,24.78,12800.0,17.2243,17.2522,17.2243,17.2522,12800.0
2010-03-01 13:30:00,24.78,24.79,24.75,24.76,8500.0,17.2522,17.2591,17.2313,17.2382,8500.0
2010-03-01 13:40:00,24.75,24.85,24.74,24.84,18600.0,17.2313,17.3009,17.2243,17.2939,18600.0
2010-03-01 13:50:00,24.84,24.84,24.76,24.77,12400.0,17.2939,17.2939,17.2382,17.2452,12400.0
2010-03-01 14:00:00,24.77,24.8,24.76,24.8,9100.0,17.2452,17.2661,17.2382,17.2661,9100.0
2010-03-01 14:10:00,24.8,24.88,24.79,24.85,10700.0,17.2661,17.3218,17.2591,17.3009,10700.0
2010-03-01 14:20:00,24.85,24.87,24.85,24.85,12600.0,17.3009,17.3148,17.3009,17.3009,12600.0
2010-03-01 14:30:00,24.85,24.86,24.85,24.85,11200.0,17.3009,17.3079,17.3009,17.3009,11200.0
2010-03-01 14:40:00,24.85,24.87,24.78,24.78,10200.0,17.3009,17.3148,17.2522,17.2522,10200.0
2010-03-01 14:50:00,24.79,24.8,24.75,24.79,17700.0,17.2591,17.2661,17.2313,17.2591,17700.0
2010-03-01 15:00:00,24.78,24.78,24.69,24.69,34800.0,17.2522,17.2522,17.1895,17.1895,34800.0
2010-03-01 15:10:00,24.69,24.75,24.68,24.74,39900.0,17.1895,17.2313,17.1825,17.2243,39900.0
2010-03-01 15:20:00,24.74,24.75,24.7,24.72,22100.0,17.2243,17.2313,17.1965,17.2104,22100.0
2010-03-01 15:30:00,24.72,24.72,24.69,24.71,40100.0,17.2104,17.2104,17.1895,17.2034,40100.0
2010-03-01 15:40:00,24.71,24.72,24.67,24.68,70500.0,17.2034,17.2104,17.1756,17.1825,70500.0
2010-03-01 15:50:00,24.69,24.71,24.66,24.71,102500.0,17.1895,17.2034,17.1686,17.2034,102500.0
2010-03-02 09:30:00,24.94,24.94,24.73,24.76,13900.0,17.3636,17.3636,17.2174,17.2382,13900.0
2010-03-02 09:40:00,24.78,24.8,24.72,24.74,9800.0,17.2522,17.2661,17.2104,17.2243,9800.0
2010-03-02 09:50:00,24.74,24.77,24.69,24.69,14600.0,17.2243,17.2452,17.1895,17.1895,14600.0
2010-03-02 10:00:00,24.68,24.73,24.57,24.57,11700.0,17.1825,17.2174,17.106,17.106,11700.0
2010-03-02 10:10:00,24.57,24.61,24.49,24.58,43400.0,17.106,17.1338,17.0503,17.1129,43400.0
2010-03-02 10:20:00,24.58,24.59,24.56,24.57,12800.0,17.1129,17.1199,17.099,17.106,12800.0
2010-03-02 10:30:00,24.57,24.58,24.52,24.56,31300.0,17.106,17.1129,17.0712,17.099,31300.0
2010-03-02 10:40:00,24.57,24.7,24.53,24.58,66300.0,17.106,17.1965,17.0781,17.1129,66300.0
2010-03-02 10:50:00,24.58,24.66,24.53,24.53,23400.0,17.1129,17.1686,17.0781,17.0781,23400.0
2010-03-02 11:00:00,24.54,24.66,24.53,24.64,12400.0,17.0851,17.1686,17.0781,17.1547,12400.0
2010-03-02 11:10:00,24.64,24.68,24.63,24.65,9400.0,17.1547,17.1825,17.1477,17.1617,9400.0
2010-03-02 11:20:00,24.65,24.67,24.63,24.63,17600.0,17.1617,17.1756,17.1477,17.1477,17600.0
2010-03-02 11:30:00,24.63,24.63,24.52,24.52,14600.0,17.1477,17.1477,17.0712,17.0712,14600.0
2010-03-02 11:40:00,24.54,24.55,24.52,24.54,7500.0,17.0851,17.092,17.0712,17.0851,7500.0
2010-03-02 11:50:00,24.53,24.55,24.53,24.54,5000.0,17.0781,17.092,17.0781,17.0851,5000.0
2010-03-02 12:00:00,24.54,24.55,24.49,24.53,17300.0,17.0851,17.092,17.0503,17.0781,17300.0
2010-03-02 12:10:00,24.53,24.55,24.51,24.55,9800.0,17.0781,17.092,17.0642,17.092,9800.0
2010-03-02 12:20:00,24.54,24.57,24.54,24.57,7300.0,17.0851,17.106,17.0851,17.106,7300.0
2010-03-02 12:30:00,24.56,24.56,24.52,24.56,9900.0,17.099,17.099,17.0712,17.099,9900.0
2010-03-02 12:40:00,24.57,24.57,24.48,24.51,18100.0,17.106,17.106,17.0433,17.0642,18100.0
2010-03-02 12:50:00,24.52,24.54,24.5,24.54,4600.0,17.0712,17.0851,17.0572,17.0851,4600.0
2010-03-02 13:00:00,24.53,24.55,24.5,24.5,5100.0,17.0781,17.092,17.0572,17.0572,5100.0
2010-03-02 13:10:00,24.51,24.53,24.48,24.49,8400.0,17.0642,17.0781,17.0433,17.0503,8400.0
2010-03-02 13:20:00,24.5,24.5,24.45,24.46,6500.0,17.0572,17.0572,17.0224,17.0294,6500.0
2010-03-02 13:30:00,24.46,24.47,24.45,24.45,6500.0,17.0294,17.0363,17.0224,17.0224,6500.0
2010-03-02 13:40:00,24.46,24.57,24.43,24.55,33300.0,17.0294,17.106,17.0085,17.092,33300.0
2010-03-02 13:50:00,24.55,24.59,24.5,24.57,29100.0,17.092,17.1199,17.0572,17.106,29100.0
2010-03-02 14:00:00,24.56,24.64,24.55,24.63,39800.0,17.099,17.1547,17.092,17.1477,39800.0
2010-03-02 14:10:00,24.64,24.64,24.55,24.58,48500.0,17.1547,17.1547,17.092,17.1129,48500.0
2010-03-02 14:20:00,24.58,24.58,24.46,24.46,40800.0,17.1129,17.1129,17.0294,17.0294,40800.0
2010-03-02 14:30:00,24.47,24.48,24.44,24.46,34400.0,17.0363,17.0433,17.0155,17.0294,34400.0
2010-03-02 14:40:00,24.47,24.47,24.4,24.43,38200.0,17.0363,17.0363,16.9876,17.0085,38200.0
2010-03-02 14:50:00,24.43,24.44,24.36,24.38,58700.0,17.0085,17.0155,16.9598,16.9737,58700.0
2010-03-02 15:00:00,24.39,24.45,24.39,24.44,49900.0,16.9806,17.0224,16.9806,17.0155,49900.0
2010-03-02 15:10:00,24.44,24.46,24.42,24.44,62400.0,17.0155,17.0294,17.0015,17.0155,62400.0
2010-03-02 15:20:00,24.44,24.45,24.35,24.35,53100.0,17.0155,17.0224,16.9528,16.9528,53100.0
2010-03-02 15:30:00,24.35,24.35,24.27,24.28,83600.0,16.9528,16.9528,16.8971,16.9041,83600.0
2010-03-02 15:40:00,24.27,24.29,24.21,24.24,100600.0,16.8971,16.911,16.8553,16.8762,100600.0
2010-03-02 15:50:00,24.24,24.26,24.17,24.19,250400.0,16.8762,16.8901,16.8275,16.8414,250400.0
2010-03-03 09:30:00,24.25,24.27,24.1,24.12,35000.0,16.8832,16.8971,16.7787,16.7927,35000.0
2010-03-03 09:40:00,24.13,24.22,24.09,24.22,21900.0,16.7996,16.8623,16.7718,16.8623,21900.0
2010-03-03 09:50:00,24.22,24.25,24.15,24.2,67800.0,16.8623,16.8832,16.8136,16.8484,67800.0
2010-03-03 10:00:00,24.21,24.27,24.17,24.23,51100.0,16.8553,16.8971,16.8275,16.8693,51100.0
2010-03-03 10:10:00,24.24,24.27,24.22,24.24,33400.0,16.8762,16.8971,16.8623,16.8762,33400.0
2010-03-03 10:20:00,24.26,24.26,24.19,24.2,49000.0,16.8901,16.8901,16.8414,16.8484,49000.0
2010-03-03 10:30:00,24.2,24.28,24.19,24.26,98800.0,16.8484,16.9041,16.8414,16.8901,98800.0
2010-03-03 10:40:00,24.25,24.26,24.17,24.23,53700.0,16.8832,16.8901,16.8275,16.8693,53700.0
2010-03-03 10:50:00,24.24,24.35,24.23,24.25,44500.0,16.8762,16.9528,16.8693,16.8832,44500.0
2010-03-03 11:00:00,24.25,24.34,24.25,24.3,72800.0,16.8832,16.9458,16.8832,16.918,72800.0
2010-03-03 11:10:00,24.3,24.35,24.26,24.26,41700.0,16.918,16.9528,16.8901,16.8901,41700.0
2010-03-03 11:20:00,24.27,24.34,24.26,24.32,37500.0,16.8971,16.9458,16.8901,16.9319,37500.0
2010-03-03 11:30:00,24.32,24.38,24.26,24.31,87700.0,16.9319,16.9737,16.8901,16.9249,87700.0
2010-03-03 11:40:00,24.3,24.35,24.3,24.34,20300.0,16.918,16.9528,16.918,16.9458,20300.0
2010-03-03 11:50:00,24.34,24.37,24.3,24.3,19300.0,16.9458,16.9667,16.918,16.918,19300.0
2010-03-03 12:00:00,24.31,24.32,24.26,24.29,25500.0,16.9249,16.9319,16.8901,16.911,25500.0
2010-03-03 12:10:00,24.3,24.31,24.28,24.3,19500.0,16.918,16.9249,16.9041,16.918,19500.0
2010-03-03 12:20:00,24.31,24.33,24.3,24.33,14000.0,16.9249,16.9389,16.918,16.9389,14000.0
2010-03-03 12:30:00,24.33,24.33,24.29,24.3,17400.0,16.9389,16.9389,16.911,16.918,17400.0
2010-03-03 12:40:00,24.3,24.31,24.25,24.25,20200.0,16.918,16.9249,16.8832,16.8832,20200.0
2010-03-03 12:50:00,24.26,24.27,24.25,24.26,9500.0,16.8901,16.8971,16.8832,16.8901,9500.0
2010-03-03 13:00:00,24.27,24.29,24.26,24.26,7800.0,16.8971,16.911,16.8901,16.8901,7800.0
2010-03-03 13:10:00,24.26,24.28,24.25,24.25,24400.0,16.8901,16.9041,16.8832,16.8832,24400.0
2010-03-03 13:20:00,24.27,24.29,24.22,24.26,38500.0,16.8971,16.911,16.8623,16.8901,38500.0
2010-03-03 13:30:00,24.26,24.29,24.23,24.28,33300.0,16.8901,16.911,16.8693,16.9041,33300.0
2010-03-03 13:40:00,24.29,24.32,24.27,24.31,18700.0,16.911,16.9319,16.8971,16.9249,18700.0
2010-03-03 13:50:00,24.31,24.33,24.23,24.26,27000.0,16.9249,16.9389,16.8693,16.8901,27000.0
2010-03-03 14:00:00,24.26,24.32,24.25,24.25,30600.0,16.8901,16.9319,16.8832,16.8832,30600.0
2010-03-03 14:10:00,24.26,24.28,24.23,24.24,26000.0,16.8901,16.9041,16.8693,16.8762,26000.0
2010-03-03 14:20:00,24.24,24.24,24.13,24.14,30400.0,16.8762,16.8762,16.7996,16.8066,30400.0
2010-03-03 14:30:00,24.15,24.2,24.14,24.14,21200.0,16.8136,16.8484,16.8066,16.8066,21200.0
2010-03-03 14:40:00,24.14,24.15,24.06,24.07,25300.0,16.8066,16.8136,16.7509,16.7579,25300.0
2010-03-03 14:50:00,24.07,24.11,24.07,24.1,19800.0,16.7579,16.7857,16.7579,16.7787,19800.0
2010-03-03 15:00:00,24.1,24.13,24.08,24.11,40400.0,16.7787,16.7996,16.7648,16.7857,40400.0
2010-03-03 15:10:00,24.11,24.14,24.08,24.1,36400.0,16.7857,16.8066,16.7648,16.7787,36400.0
2010-03-03 15:20:00,24.09,24.12,24.07,24.11,35600.0,16.7718,16.7927,16.7579,16.7857,35600.0
2010-03-03 15:30:00,24.12,24.14,24.11,24.13,72400.0,16.7927,16.8066,16.7857,16.7996,72400.0
2010-03-03 15:40:00,24.14,24.18,24.12,24.18,58700.0,16.8066,16.8344,16.7927,16.8344,58700.0
2010-03-03 15:50:00,24.18,24.18,24.12,24.13,90800.0,16.8344,16.8344,16.7927,16.7996,90800.0
2010-03-04 09:30:00,24.25,24.45,24.25,24.45,24300.0,16.8832,17.0224,16.8832,17.0224,24300.0
2010-03-04 09:40:00,24.45,24.56,24.34,24.54,25800.0,17.0224,17.099,16.9458,17.0851,25800.0
2010-03-04 09:50:00,24.53,24.66,24.53,24.65,25600.0,17.0781,17.1686,17.0781,17.1617,25600.0
2010-03-04 10:00:00,24.66,24.66,24.55,24.55,25800.0,17.1686,17.1686,17.092,17.092,25800.0
2010-03-04 10:10:00,24.54,24.6,24.51,24.59,21200.0,17.0851,17.1269,17.0642,17.1199,21200.0
2010-03-04 10:20:00,24.59,24.61,24.5,24.56,31300.0,17.1199,17.1338,17.0572,17.099,31300.0
2010-03-04 10:30:00,24.57,24.57,24.48,24.51,14100.0,17.106,17.106,17.0433,17.0642,14100.0
2010-03-04 10:40:00,24.51,24.54,24.41,24.53,22400.0,17.0642,17.0851,16.9946,17.0781,22400.0
2010-03-04 10:50:00,24.53,24.54,24.5,24.52,16300.0,17.0781,17.0851,17.0572,17.0712,16300.0
2010-03-04 11:00:00,24.53,24.57,24.51,24.56,43600.0,17.0781,17.106,17.0642,17.099,43600.0
2010-03-04 11:10:00,24.56,24.61,24.54,24.55,23000.0,17.099,17.1338,17.0851,17.092,23000.0
2010-03-04 11:20:00,24.54,24.61,24.5,24.53,54600.0,17.0851,17.1338,17.0572,17.0781,54600.0
2010-03-04 11:30:00,24.54,24.54,24.49,24.5,16600.0,17.0851,17.0851,17.0503,17.0572,16600.0
2010-03-04 11:40:00,24.52,24.52,24.47,24.48,42800.0,17.0712,17.0712,17.0363,17.0433,42800.0
2010-03-04 11:50:00,24.49,24.5,24.43,24.46,46200.0,17.0503,17.0572,17.0085,17.0294,46200.0
2010-03-04 12:00:00,24.47,24.49,24.45,24.45,12600.0,17.0363,17.0503,17.0224,17.0224,12600.0
2010-03-04 12:10:00,24.46,24.47,24.45,24.46,13700.0,17.0294,17.0363,17.0224,17.0294,13700.0
2010-03-04 12:20:00,24.47,24.5,24.44,24.49,14800.0,17.0363,17.0572,17.0155,17.0503,14800.0
2010-03-04 12:30:00,24.5,24.52,24.46,24.47,31000.0,17.0572,17.0712,17.0294,17.0363,31000.0
2010-03-04 12:40:00,24.47,24.51,24.47,24.48,13300.0,17.0363,17.0642,17.0363,17.0433,13300.0
2010-03-04 12:50:00,24.48,24.48,24.43,24.43,16700.0,17.0433,17.0433,17.0085,17.0085,16700.0
2010-03-04 13:00:00,24.44,24.5,24.43,24.5,8200.0,17.0155,17.0572,17.0085,17.0572,8200.0
2010-03-04 13:10:00,24.49,24.52,24.49,24.49,26200.0,17.0503,17.0712,17.0503,17.0503,26200.0
2010-03-04 13:20:00,24.49,24.51,24.46,24.49,30900.0,17.0503,17.0642,17.0294,17.0503,30900.0
2010-03-04 13:30:00,24.49,24.51,24.47,24.5,12400.0,17.0503,17.0642,17.0363,17.0572,12400.0
2010-03-04 13:40:00,24.5,24.52,24.46,24.48,27600.0,17.0572,17.0712,17.0294,17.0433,27600.0
2010-03-04 13:50:00,24.49,24.58,24.49,24.57,39100.0,17.0503,17.1129,17.0503,17.106,39100.0
2010-03-04 14:00:00,24.56,24.56,24.49,24.52,23100.0,17.099,17.099,17.0503,17.0712,23100.0
2010-03-04 14:10:00,24.53,24.54,24.5,24.5,14700.0,17.0781,17.0851,17.0572,17.0572,14700.0
2010-03-04 14:20:00,24.5,24.53,24.42,24.48,83100.0,17.0572,17.0781,17.0015,17.0433,83100.0
2010-03-04 14:30:00,24.48,24.5,24.45,24.46,45200.0,17.0433,17.0572,17.0224,17.0294,45200.0
2010-03-04 14:40:00,24.46,24.48,24.44,24.44,51500.0,17.0294,17.0433,17.0155,17.0155,51500.0
2010-03-04 14:50:00,24.44,24.46,24.42,24.44,36100.0,17.0155,17.0294,17.0015,17.0155,36100.0
2010-03-04 15:00:00,24.44,24.46,24.4,24.41,56900.0,17.0155,17.0294,16.9876,16.9946,56900.0
2010-03-04 15:10:00,24.4,24.43,24.37,24.37,67400.0,16.9876,17.0085,16.9667,16.9667,67400.0
2010-03-04 15:20:00,24.37,24.37,24.32,24.33,100700.0,16.9667,16.9667,16.9319,16.9389,100700.0
2010-03-04 15:30:00,24.34,24.34,24.28,24.3,165300.0,16.9458,16.9458,16.9041,16.918,165300.0
2010-03-04 15:40:00,24.3,24.38,24.3,24.34,122700.0,16.918,16.9737,16.918,16.9458,122700.0
2010-03-04 15:50:00,24.34,24.37,24.31,24.37,213800.0,16.9458,16.9667,16.9249,16.9667,213800.0
2010-03-05 09:30:00,24.6,24.83,24.6,24.7,158700.0,17.1269,17.287,17.1269,17.1965,158700.0
2010-03-05 09:40:00,24.68,24.86,24.64,24.86,137100.0,17.1825,17.3079,17.1547,17.3079,137100.0
2010-03-05 09:50:00,24.86,25.18,24.85,25.04,215900.0,17.3079,17.5307,17.3009,17.4332,215900.0
2010-03-05 10:00:00,25.05,25.1,24.9,25.0,89600.0,17.4401,17.475,17.3357,17.4053,89600.0
2010-03-05 10:10:00,25.0,25.14,25.0,25.13,203100.0,17.4053,17.5028,17.4053,17.4958,203100.0
2010-03-05 10:20:00,25.14,25.32,25.11,25.3,130100.0,17.5028,17.6281,17.4819,17.6142,130100.0
2010-03-05 10:30:00,25.29,25.38,25.28,25.36,133400.0,17.6072,17.6699,17.6003,17.656,133400.0
2010-03-05 10:40:00,25.35,25.41,25.28,25.38,76300.0,17.649,17.6908,17.6003,17.6699,76300.0
2010-03-05 10:50:00,25.39,25.42,25.3,25.34,90200.0,17.6769,17.6977,17.6142,17.642,90200.0
2010-03-05 11:00:00,25.34,25.4,25.28,25.28,96800.0,17.642,17.6838,17.6003,17.6003,96800.0
2010-03-05 11:10:00,25.28,25.32,25.21,25.23,80900.0,17.6003,17.6281,17.5515,17.5655,80900.0
2010-03-05 11:20:00,25.23,25.3,25.23,25.27,56500.0,17.5655,17.6142,17.5655,17.5933,56500.0
2010-03-05 11:30:00,25.27,25.4,25.27,25.36,72100.0,17.5933,17.6838,17.5933,17.656,72100.0
2010-03-05 11:40:00,25.37,25.38,25.19,25.23,69100.0,17.6629,17.6699,17.5376,17.5655,69100.0
2010-03-05 11:50:00,25.23,25.25,25.15,25.15,31300.0,17.5655,17.5794,17.5098,17.5098,31300.0
2010-03-05 12:00:00,25.15,25.21,25.1,25.21,70900.0,17.5098,17.5515,17.475,17.5515,70900.0
2010-03-05 12:10:00,25.21,25.26,25.19,25.25,41800.0,17.5515,17.5864,17.5376,17.5794,41800.0
2010-03-05 12:20:00,25.25,25.28,25.23,25.28,66600.0,17.5794,17.6003,17.5655,17.6003,66600.0
2010-03-05 12:30:00,25.27,25.33,25.26,25.33,38900.0,17.5933,17.6351,17.5864,17.6351,38900.0
2010-03-05 12:40:00,25.33,25.33,25.24,25.25,21700.0,17.6351,17.6351,17.5724,17.5794,21700.0
2010-03-05 12:50:00,25.25,25.34,25.25,25.29,26200.0,17.5794,17.642,17.5794,17.6072,26200.0
2010-03-05 13:00:00,25.29,25.3,25.21,25.23,18200.0,17.6072,17.6142,17.5515,17.5655,18200.0
2010-03-05 13:10:00,25.24,25.25,25.22,25.22,11100.0,17.5724,17.5794,17.5585,17.5585,11100.0
2010-03-05 13:20:00,25.23,25.24,25.2,25.23,20600.0,17.5655,17.5724,17.5446,17.5655,20600.0
2010-03-05 13:30:00,25.24,25.27,25.24,25.27,14300.0,17.5724,17.5933,17.5724,17.5933,14300.0
2010-03-05 13:40:00,25.26,25.26,25.21,25.23,27600.0,17.5864,17.5864,17.5515,17.5655,27600.0
2010-03-05 13:50:00,25.23,25.26,25.22,25.26,36900.0,17.5655,17.5864,17.5585,17.5864,36900.0
2010-03-05 14:00:00,25.26,25.28,25.25,25.26,47800.0,17.5864,17.6003,17.5794,17.5864,47800.0
2010-03-05 14:10:00,25.26,25.28,25.24,25.26,29700.0,17.5864,17.6003,17.5724,17.5864,29700.0
2010-03-05 14:20:00,25.27,25.28,25.24,25.26,31300.0,17.5933,17.6003,17.5724,17.5864,31300.0
2010-03-05 14:30:00,25.27,25.28,25.23,25.26,126500.0,17.5933,17.6003,17.5655,17.5864,126500.0
2010-03-05 14:40:00,25.27,25.35,25.26,25.34,86600.0,17.5933,17.649,17.5864,17.642,86600.0
2010-03-05 14:50:00,25.33,25.35,25.28,25.29,56900.0,17.6351,17.649,17.6003,17.6072,56900.0
2010-03-05 15:00:00,25.3,25.32,25.27,25.3,102200.0,17.6142,17.6281,17.5933,17.6142,102200.0
2010-03-05 15:10:00,25.3,25.32,25.28,25.28,58100.0,17.6142,17.6281,17.6003,17.6003,58100.0
2010-03-05 15:20:00,25.28,25.29,25.25,25.25,60200.0,17.6003,17.6072,17.5794,17.5794,60200.0
2010-03-05 15:30:00,25.24,25.31,25.24,25.31,124300.0,17.5724,17.6212,17.5724,17.6212,124300.0
2010-03-05 15:40:00,25.3,25.31,25.23,25.24,187900.0,17.6142,17.6212,17.5655,17.5724,187900.0
2010-03-05 15:50:00,25.25,25.27,25.19,25.2,503200.0,17.5794,17.5933,17.5376,17.5446,503200.0
2010-03-08 09:30:00,25.39,25.62,25.33,25.54,73700.0,17.6769,17.837,17.6351,17.7813,73700.0
2010-03-08 09:40:00,25.54,25.59,25.49,25.57,86100.0,17.7813,17.8161,17.7465,17.8022,86100.0
2010-03-08 09:50:00,25.56,25.71,25.54,25.58,38700.0,17.7952,17.8996,17.7813,17.8091,38700.0
2010-03-08 10:00:00,25.59,25.67,25.55,25.58,36400.0,17.8161,17.8718,17.7883,17.8091,36400.0
2010-03-08 10:10:00,25.58,25.65,25.58,25.6,76800.0,17.8091,17.8579,17.8091,17.8231,76800.0
2010-03-08 10:20:00,25.59,25.66,25.56,25.57,34900.0,17.8161,17.8648,17.7952,17.8022,34900.0
2010-03-08 10:30:00,25.56,25.57,25.51,25.53,43100.0,17.7952,17.8022,17.7604,17.7743,43100.0
2010-03-08 10:40:00,25.54,25.58,25.45,25.58,34400.0,17.7813,17.8091,17.7186,17.8091,34400.0
2010-03-08 10:50:00,25.57,25.61,25.56,25.59,55900.0,17.8022,17.83,17.7952,17.8161,55900.0
2010-03-08 11:00:00,25.59,25.59,25.55,25.58,52900.0,17.8161,17.8161,17.7883,17.8091,52900.0
2010-03-08 11:10:00,25.58,25.71,25.58,25.67,70600.0,17.8091,17.8996,17.8091,17.8718,70600.0
2010-03-08 11:20:00,25.67,25.71,25.63,25.68,26300.0,17.8718,17.8996,17.844,17.8788,26300.0
2010-03-08 11:30:00,25.68,25.73,25.62,25.73,43200.0,17.8788,17.9136,17.837,17.9136,43200.0
2010-03-08 11:40:00,25.73,25.75,25.71,25.72,23600.0,17.9136,17.9275,17.8996,17.9066,23600.0
2010-03-08 11:50:00,25.73,25.74,25.67,25.7,37700.0,17.9136,17.9205,17.8718,17.8927,37700.0
2010-03-08 12:00:00,25.7,25.7,25.65,25.67,30200.0,17.8927,17.8927,17.8579,17.8718,30200.0
2010-03-08 12:10:00,25.68,25.71,25.67,25.68,34800.0,17.8788,17.8996,17.8718,17.8788,34800.0
2010-03-08 12:20:00,25.69,25.7,25.68,25.68,25600.0,17.8857,17.8927,17.8788,17.8788,25600.0
2010-03-08 12:30:00,25.67,25.67,25.64,25.64,43200.0,17.8718,17.8718,17.8509,17.8509,43200.0
2010-03-08 12:40:00,25.64,25.65,25.61,25.64,29500.0,17.8509,17.8579,17.83,17.8509,29500.0
2010-03-08 12:50:00,25.64,25.66,25.61,25.65,31100.0,17.8509,17.8648,17.83,17.8579,31100.0
2010-03-08 13:00:00,25.66,25.66,25.6,25.6,71300.0,17.8648,17.8648,17.8231,17.8231,71300.0
2010-03-08 13:10:00,25.6,25.66,25.58,25.61,90500.0,17.8231,17.8648,17.8091,17.83,90500.0
2010-03-08 13:20:00,25.6,25.64,25.59,25.64,13900.0,17.8231,17.8509,17.8161,17.8509,13900.0
2010-03-08 13:30:00,25.64,25.7,25.64,25.68,37900.0,17.8509,17.8927,17.8509,17.8788,37900.0
2010-03-08 13:40:00,25.68,25.73,25.66,25.72,60500.0,17.8788,17.9136,17.8648,17.9066,60500.0
2010-03-08 13:50:00,25.71,25.72,25.7,25.71,70800.0,17.8996,17.9066,17.8927,17.8996,70800.0
2010-03-08 14:00:00,25.72,25.73,25.7,25.71,33200.0,17.9066,17.9136,17.8927,17.8996,33200.0
2010-03-08 14:10:00,25.72,25.73,25.7,25.73,78700.0,17.9066,17.9136,17.8927,17.9136,78700.0
2010-03-08 14:20:00,25.73,25.77,25.71,25.75,54800.0,17.9136,17.9414,17.8996,17.9275,54800.0
2010-03-08 14:30:00,25.75,25.75,25.74,25.74,57100.0,17.9275,17.9275,17.9205,17.9205,57100.0
2010-03-08 14:40:00,25.74,25.8,25.74,25.78,133600.0,17.9205,17.9623,17.9205,17.9484,133600.0
2010-03-08 14:50:00,25.78,25.82,25.78,25.78,60900.0,17.9484,17.9762,17.9484,17.9484,60900.0
2010-03-08 15:00:00,25.8,25.8,25.71,25.71,70900.0,17.9623,17.9623,17.8996,17.8996,70900.0
2010-03-08 15:10:00,25.72,25.72,25.67,25.69,103000.0,17.9066,17.9066,17.8718,17.8857,103000.0
2010-03-08 15:20:00,25.69,25.7,25.61,25.65,198200.0,17.8857,17.8927,17.83,17.8579,198200.0
2010-03-08 15:30:00,25.66,25.66,25.63,25.65,99300.0,17.8648,17.8648,17.844,17.8579,99300.0
2010-03-08 15:40:00,25.66,25.73,25.65,25.7,382700.0,17.8648,17.9136,17.8579,17.8927,382700.0
2010-03-08 15:50:00,25.7,25.73,25.62,25.63,391900.0,17.8927,17.9136,17.837,17.844,391900.0
2010-03-09 09:30:00,25.12,25.86,25.0,25.7,360700.0,17.4889,18.0041,17.4053,17.8927,360700.0
2010-03-09 09:40:00,25.72,25.97,25.57,25.7,235000.0,17.9066,18.0807,17.8022,17.8927,235000.0
2010-03-09 09:50:00,25.71,25.87,25.6,25.77,101500.0,17.8996,18.011,17.8231,17.9414,101500.0
2010-03-09 10:00:00,25.78,25.9,25.72,25.86,76200.0,17.9484,18.0319,17.9066,18.0041,76200.0
2010-03-09 10:10:00,25.87,26.24,25.87,25.9,250500.0,18.011,18.2686,18.011,18.0319,250500.0
2010-03-09 10:20:00,25.89,26.08,25.81,26.07,135500.0,18.025,18.1572,17.9693,18.1503,135500.0
2010-03-09 10:30:00,26.04,26.15,26.02,26.07,77500.0,18.1294,18.206,18.1155,18.1503,77500.0
2010-03-09 10:40:00,26.07,26.07,25.92,25.97,43100.0,18.1503,18.1503,18.0459,18.0807,43100.0
2010-03-09 10:50:00,25.97,25.97,25.82,25.83,78900.0,18.0807,18.0807,17.9762,17.9832,78900.0
2010-03-09 11:00:00,25.82,25.82,25.65,25.79,112300.0,17.9762,17.9762,17.8579,17.9553,112300.0
2010-03-09 11:10:00,25.8,25.84,25.74,25.75,72700.0,17.9623,17.9902,17.9205,17.9275,72700.0
2010-03-09 11:20:00,25.75,25.76,25.65,25.74,34800.0,17.9275,17.9345,17.8579,17.9205,34800.0
2010-03-09 11:30:00,25.74,25.83,25.65,25.67,47800.0,17.9205,17.9832,17.8579,17.8718,47800.0
2010-03-09 11:40:00,25.67,25.77,25.63,25.73,23500.0,17.8718,17.9414,17.844,17.9136,23500.0
2010-03-09 11:50:00,25.74,25.86,25.73,25.82,19100.0,17.9205,18.0041,17.9136,17.9762,19100.0
2010-03-09 12:00:00,25.83,25.83,25.74,25.74,21300.0,17.9832,17.9832,17.9205,17.9205,21300.0
2010-03-09 12:10:00,25.74,25.86,25.74,25.86,16000.0,17.9205,18.0041,17.9205,18.0041,16000.0
2010-03-09 12:20:00,25.87,25.93,25.84,25.84,24200.0,18.011,18.0528,17.9902,17.9902,24200.0
2010-03-09 12:30:00,25.84,25.84,25.75,25.76,35400.0,17.9902,17.9902,17.9275,17.9345,35400.0
2010-03-09 12:40:00,25.77,25.81,25.75,25.8,27200.0,17.9414,17.9693,17.9275,17.9623,27200.0
2010-03-09 12:50:00,25.8,25.81,25.8,25.81,7900.0,17.9623,17.9693,17.9623,17.9693,7900.0
2010-03-09 13:00:00,25.81,25.86,25.77,25.8,37100.0,17.9693,18.0041,17.9414,17.9623,37100.0
2010-03-09 13:10:00,25.8,25.85,25.8,25.84,17600.0,17.9623,17.9971,17.9623,17.9902,17600.0
2010-03-09 13:20:00,25.84,25.89,25.83,25.87,43500.0,17.9902,18.025,17.9832,18.011,43500.0
2010-03-09 13:30:00,25.87,25.89,25.73,25.73,45500.0,18.011,18.025,17.9136,17.9136,45500.0
2010-03-09 13:40:00,25.74,25.74,25.61,25.72,64900.0,17.9205,17.9205,17.83,17.9066,64900.0
2010-03-09 13:50:00,25.72,25.75,25.68,25.69,26400.0,17.9066,17.9275,17.8788,17.8857,26400.0
2010-03-09 14:00:00,25.68,25.72,25.67,25.68,24900.0,17.8788,17.9066,17.8718,17.8788,24900.0
2010-03-09 14:10:00,25.68,25.83,25.68,25.82,49400.0,17.8788,17.9832,17.8788,17.9762,49400.0
2010-03-09 14:20:00,25.82,25.9,25.81,25.87,68100.0,17.9762,18.0319,17.9693,18.011,68100.0
2010-03-09 14:30:00,25.86,25.87,25.75,25.78,112700.0,18.0041,18.011,17.9275,17.9484,112700.0
2010-03-09 14:40:00,25.78,25.8,25.69,25.73,71700.0,17.9484,17.9623,17.8857,17.9136,71700.0
2010-03-09 14:50:00,25.73,25.79,25.72,25.75,67300.0,17.9136,17.9553,17.9066,17.9275,67300.0
2010-03-09 15:00:00,25.75,25.86,25.74,25.79,134800.0,17.9275,18.0041,17.9205,17.9553,134800.0
2010-03-09 15:10:00,25.78,25.81,25.63,25.63,106800.0,17.9484,17.9693,17.844,17.844,106800.0
2010-03-09 15:20:00,25.63,25.64,25.44,25.61,113200.0,17.844,17.8509,17.7117,17.83,113200.0
2010-03-09 15:30:00,25.6,25.61,25.5,25.52,63800.0,17.8231,17.83,17.7534,17.7674,63800.0
2010-03-09 15:40:00,25.51,25.56,25.41,25.45,145600.0,17.7604,17.7952,17.6908,17.7186,145600.0
2010-03-09 15:50:00,25.46,25.53,25.39,25.43,215100.0,17.7256,17.7743,17.6769,17.7047,215100.0
2010-03-10 09:30:00,25.31,25.36,25.16,25.31,158200.0,17.6212,17.656,17.5167,17.6212,158200.0
2010-03-10 09:40:00,25.32,25.56,25.32,25.55,75100.0,17.6281,17.7952,17.6281,17.7883,75100.0
2010-03-10 09:50:00,25.55,25.65,25.39,25.63,73600.0,17.7883,17.8579,17.6769,17.844,73600.0
2010-03-10 10:00:00,25.64,25.77,25.61,25.75,70400.0,17.8509,17.9414,17.83,17.9275,70400.0
2010-03-10 10:10:00,25.76,25.95,25.71,25.74,75700.0,17.9345,18.0667,17.8996,17.9205,75700.0
2010-03-10 10:20:00,25.74,26.03,25.74,25.89,77100.0,17.9205,18.1224,17.9205,18.025,77100.0
2010-03-10 10:30:00,25.87,26.07,25.84,25.92,80000.0,18.011,18.1503,17.9902,18.0459,80000.0
2010-03-10 10:40:00,25.89,25.92,25.88,25.92,27400.0,18.025,18.0459,18.018,18.0459,27400.0
2010-03-10 10:50:00,25.91,25.93,25.88,25.92,33300.0,18.0389,18.0528,18.018,18.0459,33300.0
2010-03-10 11:00:00,25.91,25.94,25.89,25.93,60600.0,18.0389,18.0598,18.025,18.0528,60600.0
2010-03-10 11:10:00,25.94,25.95,25.85,25.95,47700.0,18.0598,18.0667,17.9971,18.0667,47700.0
2010-03-10 11:20:00,25.95,25.98,25.91,25.96,68600.0,18.0667,18.0876,18.0389,18.0737,68600.0
2010-03-10 11:30:00,25.96,26.01,25.92,25.97,44100.0,18.0737,18.1085,18.0459,18.0807,44100.0
2010-03-10 11:40:00,25.97,25.98,25.76,25.8,83100.0,18.0807,18.0876,17.9345,17.9623,83100.0
2010-03-10 11:50:00,25.8,25.83,25.79,25.8,35900.0,17.9623,17.9832,17.9553,17.9623,35900.0
2010-03-10 12:00:00,25.8,25.86,25.77,25.81,64700.0,17.9623,18.0041,17.9414,17.9693,64700.0
2010-03-10 12:10:00,25.8,25.84,25.67,25.8,84600.0,17.9623,17.9902,17.8718,17.9623,84600.0
2010-03-10 12:20:00,25.8,25.84,25.76,25.76,30700.0,17.9623,17.9902,17.9345,17.9345,30700.0
2010-03-10 12:30:00,25.77,25.84,25.75,25.84,37200.0,17.9414,17.9902,17.9275,17.9902,37200.0
2010-03-10 12:40:00,25.84,25.87,25.73,25.87,22200.0,17.9902,18.011,17.9136,18.011,22200.0
2010-03-10 12:50:00,25.87,25.9,25.84,25.9,27400.0,18.011,18.0319,17.9902,18.0319,27400.0
2010-03-10 13:00:00,25.9,25.93,25.88,25.9,29100.0,18.0319,18.0528,18.018,18.0319,29100.0
2010-03-10 13:10:00,25.9,26.0,25.89,25.97,25300.0,18.0319,18.1015,18.025,18.0807,25300.0
2010-03-10 13:20:00,25.97,25.97,25.93,25.94,12500.0,18.0807,18.0807,18.0528,18.0598,12500.0
2010-03-10 13:30:00,25.94,25.98,25.94,25.98,15500.0,18.0598,18.0876,18.0598,18.0876,15500.0
2010-03-10 13:40:00,25.98,26.0,25.91,25.93,40400.0,18.0876,18.1015,18.0389,18.0528,40400.0
2010-03-10 13:50:00,25.94,25.94,25.85,25.89,21100.0,18.0598,18.0598,17.9971,18.025,21100.0
2010-03-10 14:00:00,25.89,26.0,25.89,26.0,40200.0,18.025,18.1015,18.025,18.1015,40200.0
2010-03-10 14:10:00,26.0,26.0,25.93,25.93,45100.0,18.1015,18.1015,18.0528,18.0528,45100.0
2010-03-10 14:20:00,25.93,25.94,25.9,25.94,29700.0,18.0528,18.0598,18.0319,18.0598,29700.0
2010-03-10 14:30:00,25.94,26.08,25.92,25.96,129900.0,18.0598,18.1572,18.0459,18.0737,129900.0
2010-03-10 14:40:00,25.95,25.97,25.93,25.93,40000.0,18.0667,18.0807,18.0528,18.0528,40000.0
2010-03-10 14:50:00,25.94,25.94,25.81,25.84,42400.0,18.0598,18.0598,17.9693,17.9902,42400.0
2010-03-10 15:00:00,25.84,25.95,25.84,25.95,45000.0,17.9902,18.0667,17.9902,18.0667,45000.0
2010-03-10 15:10:00,25.94,25.98,25.91,25.95,62300.0,18.0598,18.0876,18.0389,18.0667,62300.0
2010-03-10 15:20:00,25.95,25.96,25.84,25.84,61200.0,18.0667,18.0737,17.9902,17.9902,61200.0
2010-03-10 15:30:00,25.84,25.91,25.83,25.9,91200.0,17.9902,18.0389,17.9832,18.0319,91200.0
2010-03-10 15:40:00,25.91,25.92,25.86,25.91,106700.0,18.0389,18.0459,18.0041,18.0389,106700.0
2010-03-10 15:50:00,25.91,25.91,25.87,25.9,146600.0,18.0389,18.0389,18.011,18.0319,146600.0
2010-03-11 09:30:00,25.72,25.78,25.59,25.59,36700.0,17.9066,17.9484,17.8161,17.8161,36700.0
2010-03-11 09:40:00,25.58,25.64,25.39,25.42,65400.0,17.8091,17.8509,17.6769,17.6977,65400.0
2010-03-11 09:50:00,25.42,25.48,25.33,25.48,49900.0,17.6977,17.7395,17.6351,17.7395,49900.0
2010-03-11 10:00:00,25.47,25.49,25.33,25.35,58000.0,17.7326,17.7465,17.6351,17.649,58000.0
2010-03-11 10:10:00,25.36,25.53,25.36,25.52,27500.0,17.656,17.7743,17.656,17.7674,27500.0
2010-03-11 10:20:00,25.52,25.53,25.45,25.48,33500.0,17.7674,17.7743,17.7186,17.7395,33500.0
2010-03-11 10:30:00,25.48,25.62,25.48,25.48,40000.0,17.7395,17.837,17.7395,17.7395,40000.0
2010-03-11 10:40:00,25.48,25.58,25.47,25.56,118600.0,17.7395,17.8091,17.7326,17.7952,118600.0
2010-03-11 10:50:00,25.57,25.59,25.51,25.52,40900.0,17.8022,17.8161,17.7604,17.7674,40900.0
2010-03-11 11:00:00,25.51,25.52,25.45,25.5,48400.0,17.7604,17.7674,17.7186,17.7534,48400.0
2010-03-11 11:10:00,25.5,25.52,25.45,25.46,30500.0,17.7534,17.7674,17.7186,17.7256,30500.0
2010-03-11 11:20:00,25.46,25.48,25.41,25.41,17900.0,17.7256,17.7395,17.6908,17.6908,17900.0
2010-03-11 11:30:00,25.4,25.42,25.37,25.41,83400.0,17.6838,17.6977,17.6629,17.6908,83400.0
2010-03-11 11:40:00,25.4,25.49,25.38,25.48,33100.0,17.6838,17.7465,17.6699,17.7395,33100.0
2010-03-11 11:50:00,25.49,25.49,25.45,25.49,18000.0,17.7465,17.7465,17.7186,17.7465,18000.0
2010-03-11 12:00:00,25.49,25.49,25.46,25.47,46600.0,17.7465,17.7465,17.7256,17.7326,46600.0
2010-03-11 12:10:00,25.47,25.51,25.42,25.42,77500.0,17.7326,17.7604,17.6977,17.6977,77500.0
2010-03-11 12:20:00,25.43,25.44,25.34,25.39,51100.0,17.7047,17.7117,17.642,17.6769,51100.0
2010-03-11 12:30:00,25.39,25.47,25.39,25.45,29300.0,17.6769,17.7326,17.6769,17.7186,29300.0
2010-03-11 12:40:00,25.46,25.46,25.41,25.45,30900.0,17.7256,17.7256,17.6908,17.7186,30900.0
2010-03-11 12:50:00,25.45,25.47,25.44,25.46,33600.0,17.7186,17.7326,17.7117,17.7256,33600.0
2010-03-11 13:00:00,25.46,25.5,25.45,25.47,29600.0,17.7256,17.7534,17.7186,17.7326,29600.0
2010-03-11 13:10:00,25.47,25.49,25.46,25.46,27200.0,17.7326,17.7465,17.7256,17.7256,27200.0
2010-03-11 13:20:00,25.47,25.48,25.46,25.48,51100.0,17.7326,17.7395,17.7256,17.7395,51100.0
2010-03-11 13:30:00,25.47,25.5,25.45,25.47,38800.0,17.7326,17.7534,17.7186,17.7326,38800.0
2010-03-11 13:40:00,25.46,25.5,25.46,25.48,61800.0,17.7256,17.7534,17.7256,17.7395,61800.0
2010-03-11 13:50:00,25.48,25.53,25.47,25.5,44400.0,17.7395,17.7743,17.7326,17.7534,44400.0
2010-03-11 14:00:00,25.49,25.52,25.45,25.5,53000.0,17.7465,17.7674,17.7186,17.7534,53000.0
2010-03-11 14:10:00,25.5,25.53,25.47,25.5,42800.0,17.7534,17.7743,17.7326,17.7534,42800.0
2010-03-11 14:20:00,25.5,25.59,25.5,25.59,35900.0,17.7534,17.8161,17.7534,17.8161,35900.0
2010-03-11 14:30:00,25.58,25.59,25.54,25.59,49800.0,17.8091,17.8161,17.7813,17.8161,49800.0
2010-03-11 14:40:00,25.59,25.59,25.5,25.53,54600.0,17.8161,17.8161,17.7534,17.7743,54600.0
2010-03-11 14:50:00,25.53,25.55,25.5,25.51,36000.0,17.7743,17.7883,17.7534,17.7604,36000.0
2010-03-11 15:00:00,25.52,25.59,25.51,25.57,53600.0,17.7674,17.8161,17.7604,17.8022,53600.0
2010-03-11 15:10:00,25.58,25.59,25.51,25.52,84600.0,17.8091,17.8161,17.7604,17.7674,84600.0
2010-03-11 15:20:00,25.52,25.59,25.49,25.58,65000.0,17.7674,17.8161,17.7465,17.8091,65000.0
2010-03-11 15:30:00,25.57,25.58,25.51,25.56,61100.0,17.8022,17.8091,17.7604,17.7952,61100.0
2010-03-11 15:40:00,25.56,25.62,25.56,25.62,104700.0,17.7952,17.837,17.7952,17.837,104700.0
2010-03-11 15:50:00,25.62,25.65,25.57,25.58,147400.0,17.837,17.8579,17.8022,17.8091,147400.0
2010-03-12 09:30:00,25.75,25.9,25.59,25.61,51200.0,17.9275,18.0319,17.8161,17.83,51200.0
2010-03-12 09:40:00,25.6,25.65,25.53,25.65,35100.0,17.8231,17.8579,17.7743,17.8579,35100.0
2010-03-12 09:50:00,25.66,25.78,25.65,25.66,26800.0,17.8648,17.9484,17.8579,17.8648,26800.0
2010-03-12 10:00:00,25.7,25.74,25.4,25.62,49600.0,17.8927,17.9205,17.6838,17.837,49600.0
2010-03-12 10:10:00,25.61,25.65,25.54,25.62,15000.0,17.83,17.8579,17.7813,17.837,15000.0
2010-03-12 10:20:00,25.6,25.71,25.56,25.7,17000.0,17.8231,17.8996,17.7952,17.8927,17000.0
2010-03-12 10:30:00,25.71,25.73,25.61,25.65,23900.0,17.8996,17.9136,17.83,17.8579,23900.0
2010-03-12 10:40:00,25.65,25.65,25.61,25.64,16700.0,17.8579,17.8579,17.83,17.8509,16700.0
2010-03-12 10:50:00,25.65,25.72,25.63,25.72,12400.0,17.8579,17.9066,17.844,17.9066,12400.0
2010-03-12 11:00:00,25.72,25.83,25.7,25.81,31300.0,17.9066,17.9832,17.8927,17.9693,31300.0
2010-03-12 11:10:00,25.81,25.85,25.81,25.82,16600.0,17.9693,17.9971,17.9693,17.9762,16600.0
2010-03-12 11:20:00,25.82,25.86,25.81,25.82,6400.0,17.9762,18.0041,17.9693,17.9762,6400.0
2010-03-12 11:30:00,25.82,25.82,25.78,25.8,11500.0,17.9762,17.9762,17.9484,17.9623,11500.0
2010-03-12 11:40:00,25.79,25.79,25.75,25.78,11900.0,17.9553,17.9553,17.9275,17.9484,11900.0
2010-03-12 11:50:00,25.78,25.79,25.71,25.76,14400.0,17.9484,17.9553,17.8996,17.9345,14400.0
2010-03-12 12:00:00,25.75,25.77,25.74,25.75,6000.0,17.9275,17.9414,17.9205,17.9275,6000.0
2010-03-12 12:10:00,25.76,25.8,25.76,25.77,9500.0,17.9345,17.9623,17.9345,17.9414,9500.0
2010-03-12 12:20:00,25.78,25.84,25.76,25.81,15200.0,17.9484,17.9902,17.9345,17.9693,15200.0
2010-03-12 12:30:00,25.81,25.81,25.76,25.81,13600.0,17.9693,17.9693,17.9345,17.9693,13600.0
2010-03-12 12:40:00,25.8,25.87,25.78,25.84,30600.0,17.9623,18.011,17.9484,17.9902,30600.0
2010-03-12 12:50:00,25.86,25.95,25.84,25.94,28400.0,18.0041,18.0667,17.9902,18.0598,28400.0
2010-03-12 13:00:00,25.93,25.93,25.88,25.91,7800.0,18.0528,18.0528,18.018,18.0389,7800.0
2010-03-12 13:10:00,25.9,25.93,25.89,25.92,7300.0,18.0319,18.0528,18.025,18.0459,7300.0
2010-03-12 13:20:00,25.93,25.94,25.89,25.92,17200.0,18.0528,18.0598,18.025,18.0459,17200.0
2010-03-12 13:30:00,25.92,25.93,25.89,25.9,28600.0,18.0459,18.0528,18.025,18.0319,28600.0
2010-03-12 13:40:00,25.9,25.98,25.9,25.97,18200.0,18.0319,18.0876,18.0319,18.0807,18200.0
2010-03-12 13:50:00,25.97,26.04,25.96,26.04,23500.0,18.0807,18.1294,18.0737,18.1294,23500.0
2010-03-12 14:00:00,26.03,26.05,26.01,26.02,15300.0,18.1224,18.1364,18.1085,18.1155,15300.0
2010-03-12 14:10:00,26.02,26.02,25.96,25.97,10700.0,18.1155,18.1155,18.0737,18.0807,10700.0
2010-03-12 14:20:00,25.97,25.97,25.9,25.9,12600.0,18.0807,18.0807,18.0319,18.0319,12600.0
2010-03-12 14:30:00,25.9,25.91,25.88,25.88,20900.0,18.0319,18.0389,18.018,18.018,20900.0
2010-03-12 14:40:00,25.88,25.93,25.88,25.92,36400.0,18.018,18.0528,18.018,18.0459,36400.0
2010-03-12 14:50:00,25.92,25.96,25.9,25.92,18400.0,18.0459,18.0737,18.0319,18.0459,18400.0
2010-03-12 15:00:00,25.91,25.95,25.91,25.93,30200.0,18.0389,18.0667,18.0389,18.0528,30200.0
2010-03-12 15:10:00,25.93,25.95,25.88,25.89,32200.0,18.0528,18.0667,18.018,18.025,32200.0
2010-03-12 15:20:00,25.89,25.9,25.85,25.89,45100.0,18.025,18.0319,17.9971,18.025,45100.0
2010-03-12 15:30:00,25.88,25.92,25.88,25.91,28700.0,18.018,18.0459,18.018,18.0389,28700.0
2010-03-12 15:40:00,25.91,26.01,25.9,25.98,98900.0,18.0389,18.1085,18.0319,18.0876,98900.0
2010-03-12 15:50:00,25.98,26.01,25.95,25.99,191500.0,18.0876,18.1085,18.0667,18.0946,191500.0
2010-03-15 09:30:00,26.0,26.13,25.79,25.99,35300.0,18.1015,18.1921,17.9553,18.0946,35300.0
2010-03-15 09:40:00,25.99,26.17,25.9,26.16,30800.0,18.0946,18.2199,18.0319,18.2129,30800.0
2010-03-15 09:50:00,26.18,26.18,25.9,25.9,26700.0,18.2269,18.2269,18.0319,18.0319,26700.0
2010-03-15 10:00:00,25.89,25.9,25.75,25.9,73500.0,18.025,18.0319,17.9275,18.0319,73500.0
2010-03-15 10:10:00,25.9,25.9,25.75,25.86,61900.0,18.0319,18.0319,17.9275,18.0041,61900.0
2010-03-15 10:20:00,25.86,25.91,25.86,25.89,41300.0,18.0041,18.0389,18.0041,18.025,41300.0
2010-03-15 10:30:00,25.89,25.93,25.84,25.93,18900.0,18.025,18.0528,17.9902,18.0528,18900.0
2010-03-15 10:40:00,25.93,25.93,25.81,25.82,31600.0,18.0528,18.0528,17.9693,17.9762,31600.0
2010-03-15 10:50:00,25.81,25.88,25.77,25.78,18600.0,17.9693,18.018,17.9414,17.9484,18600.0
2010-03-15 11:00:00,25.79,25.8,25.67,25.73,23500.0,17.9553,17.9623,17.8718,17.9136,23500.0
2010-03-15 11:10:00,25.72,25.73,25.64,25.71,15700.0,17.9066,17.9136,17.8509,17.8996,15700.0
2010-03-15 11:20:00,25.7,25.74,25.65,25.67,13700.0,17.8927,17.9205,17.8579,17.8718,13700.0
2010-03-15 11:30:00,25.65,25.69,25.61,25.67,16200.0,17.8579,17.8857,17.83,17.8718,16200.0
2010-03-15 11:40:00,25.66,25.7,25.61,25.67,22100.0,17.8648,17.8927,17.83,17.8718,22100.0
2010-03-15 11:50:00,25.67,25.76,25.67,25.74,24600.0,17.8718,17.9345,17.8718,17.9205,24600.0
2010-03-15 12:00:00,25.74,25.82,25.72,25.82,20200.0,17.9205,17.9762,17.9066,17.9762,20200.0
2010-03-15 12:10:00,25.81,25.82,25.75,25.75,7900.0,17.9693,17.9762,17.9275,17.9275,7900.0
2010-03-15 12:20:00,25.75,25.75,25.74,25.75,17700.0,17.9275,17.9275,17.9205,17.9275,17700.0
2010-03-15 12:30:00,25.75,25.78,25.74,25.78,19700.0,17.9275,17.9484,17.9205,17.9484,19700.0
2010-03-15 12:40:00,25.77,25.8,25.75,25.75,19900.0,17.9414,17.9623,17.9275,17.9275,19900.0
2010-03-15 12:50:00,25.75,25.82,25.75,25.79,45900.0,17.9275,17.9762,17.9275,17.9553,45900.0
2010-03-15 13:00:00,25.79,25.81,25.76,25.79,24000.0,17.9553,17.9693,17.9345,17.9553,24000.0
2010-03-15 13:10:00,25.79,25.81,25.76,25.78,24500.0,17.9553,17.9693,17.9345,17.9484,24500.0
2010-03-15 13:20:00,25.78,25.79,25.75,25.76,19100.0,17.9484,17.9553,17.9275,17.9345,19100.0
2010-03-15 13:30:00,25.76,25.83,25.76,25.81,34800.0,17.9345,17.9832,17.9345,17.9693,34800.0
2010-03-15 13:40:00,25.82,25.82,25.75,25.76,18500.0,17.9762,17.9762,17.9275,17.9345,18500.0
2010-03-15 13:50:00,25.76,25.77,25.75,25.75,9500.0,17.9345,17.9414,17.9275,17.9275,9500.0
2010-03-15 14:00:00,25.74,25.75,25.72,25.73,20100.0,17.9205,17.9275,17.9066,17.9136,20100.0
2010-03-15 14:10:00,25.74,25.78,25.72,25.78,21700.0,17.9205,17.9484,17.9066,17.9484,21700.0
2010-03-15 14:20:00,25.79,25.82,25.77,25.81,22100.0,17.9553,17.9762,17.9414,17.9693,22100.0
2010-03-15 14:30:00,25.82,25.82,25.77,25.78,41600.0,17.9762,17.9762,17.9414,17.9484,41600.0
2010-03-15 14:40:00,25.78,25.87,25.77,25.83,30500.0,17.9484,18.011,17.9414,17.9832,30500.0
2010-03-15 14:50:00,25.83,25.88,25.81,25.85,47000.0,17.9832,18.018,17.9693,17.9971,47000.0
2010-03-15 15:00:00,25.86,25.91,25.84,25.85,33700.0,18.0041,18.0389,17.9902,17.9971,33700.0
2010-03-15 15:10:00,25.85,25.92,25.84,25.89,51400.0,17.9971,18.0459,17.9902,18.025,51400.0
2010-03-15 15:20:00,25.89,25.99,25.88,25.94,42800.0,18.025,18.0946,18.018,18.0598,42800.0
2010-03-15 15:30:00,25.94,26.01,25.93,26.01,52300.0,18.0598,18.1085,18.0528,18.1085,52300.0
2010-03-15 15:40:00,26.01,26.1,26.0,26.06,55500.0,18.1085,18.1712,18.1015,18.1433,55500.0
2010-03-15 15:50:00,26.07,26.07,26.0,26.0,99400.0,18.1503,18.1503,18.1015,18.1015,99400.0
2010-03-16 09:30:00,26.04,26.24,25.99,25.99,44400.0,18.1294,18.2686,18.0946,18.0946,44400.0
2010-03-16 09:40:00,25.98,26.02,25.89,25.97,56900.0,18.0876,18.1155,18.025,18.0807,56900.0
2010-03-16 09:50:00,25.97,26.0,25.96,25.99,67400.0,18.0807,18.1015,18.0737,18.0946,67400.0
2010-03-16 10:00:00,25.99,26.0,25.97,26.0,50000.0,18.0946,18.1015,18.0807,18.1015,50000.0
2010-03-16 10:10:00,25.99,26.0,25.99,25.99,41400.0,18.0946,18.1015,18.0946,18.0946,41400.0
2010-03-16 10:20:00,26.0,26.18,25.9,26.18,289100.0,18.1015,18.2269,18.0319,18.2269,289100.0
2010-03-16 10:30:00,26.21,26.55,26.2,26.53,254900.0,18.2478,18.4845,18.2408,18.4705,254900.0
2010-03-16 10:40:00,26.53,26.61,26.49,26.55,106900.0,18.4705,18.5262,18.4427,18.4845,106900.0
2010-03-16 10:50:00,26.54,26.67,26.49,26.49,127100.0,18.4775,18.568,18.4427,18.4427,127100.0
2010-03-16 11:00:00,26.49,26.53,26.24,26.25,126800.0,18.4427,18.4705,18.2686,18.2756,126800.0
2010-03-16 11:10:00,26.25,26.34,26.25,26.34,23800.0,18.2756,18.3383,18.2756,18.3383,23800.0
2010-03-16 11:20:00,26.35,26.36,26.27,26.28,19100.0,18.3452,18.3522,18.2895,18.2965,19100.0
2010-03-16 11:30:00,26.28,26.29,26.24,26.29,28600.0,18.2965,18.3035,18.2686,18.3035,28600.0
2010-03-16 11:40:00,26.28,26.3,26.26,26.3,14700.0,18.2965,18.3104,18.2826,18.3104,14700.0
2010-03-16 11:50:00,26.3,26.32,26.28,26.32,19500.0,18.3104,18.3243,18.2965,18.3243,19500.0
2010-03-16 12:00:00,26.32,26.4,26.31,26.39,29400.0,18.3243,18.38,18.3174,18.3731,29400.0
2010-03-16 12:10:00,26.39,26.4,26.38,26.39,25100.0,18.3731,18.38,18.3661,18.3731,25100.0
2010-03-16 12:20:00,26.38,26.39,26.34,26.35,11900.0,18.3661,18.3731,18.3383,18.3452,11900.0
2010-03-16 12:30:00,26.35,26.36,26.34,26.35,21000.0,18.3452,18.3522,18.3383,18.3452,21000.0
2010-03-16 12:40:00,26.35,26.38,26.34,26.36,18700.0,18.3452,18.3661,18.3383,18.3522,18700.0
2010-03-16 12:50:00,26.36,26.37,26.27,26.36,35600.0,18.3522,18.3591,18.2895,18.3522,35600.0
2010-03-16 13:00:00,26.36,26.4,26.35,26.39,26300.0,18.3522,18.38,18.3452,18.3731,26300.0
2010-03-16 13:10:00,26.38,26.4,26.37,26.37,14900.0,18.3661,18.38,18.3591,18.3591,14900.0
2010-03-16 13:20:00,26.37,26.37,26.34,26.35,14500.0,18.3591,18.3591,18.3383,18.3452,14500.0
2010-03-16 13:30:00,26.34,26.35,26.34,26.35,13600.0,18.3383,18.3452,18.3383,18.3452,13600.0
2010-03-16 13:40:00,26.35,26.37,26.34,26.36,22000.0,18.3452,18.3591,18.3383,18.3522,22000.0
2010-03-16 13:50:00,26.36,26.37,26.33,26.36,13900.0,18.3522,18.3591,18.3313,18.3522,13900.0
2010-03-16 14:00:00,26.36,26.42,26.31,26.41,37100.0,18.3522,18.394,18.3174,18.387,37100.0
2010-03-16 14:10:00,26.42,26.53,26.42,26.49,51100.0,18.394,18.4705,18.394,18.4427,51100.0
2010-03-16 14:20:00,26.5,26.56,26.42,26.42,51700.0,18.4497,18.4914,18.394,18.394,51700.0
2010-03-16 14:30:00,26.41,26.41,26.33,26.35,44800.0,18.387,18.387,18.3313,18.3452,44800.0
2010-03-16 14:40:00,26.35,26.4,26.34,26.39,31000.0,18.3452,18.38,18.3383,18.3731,31000.0
2010-03-16 14:50:00,26.39,26.4,26.38,26.4,41500.0,18.3731,18.38,18.3661,18.38,41500.0
2010-03-16 15:00:00,26.39,26.48,26.39,26.46,84900.0,18.3731,18.4357,18.3731,18.4218,84900.0
2010-03-16 15:10:00,26.47,26.47,26.41,26.46,36700.0,18.4288,18.4288,18.387,18.4218,36700.0
2010-03-16 15:20:00,26.44,26.46,26.44,26.46,32500.0,18.4079,18.4218,18.4079,18.4218,32500.0
2010-03-16 15:30:00,26.46,26.48,26.35,26.48,81300.0,18.4218,18.4357,18.3452,18.4357,81300.0
2010-03-16 15:40:00,26.48,26.54,26.48,26.54,63200.0,18.4357,18.4775,18.4357,18.4775,63200.0
2010-03-16 15:50:00,26.54,26.59,26.51,26.56,134700.0,18.4775,18.5123,18.4566,18.4914,134700.0
2010-03-17 09:30:00,26.69,26.69,26.4,26.58,49700.0,18.5819,18.5819,18.38,18.5054,49700.0
2010-03-17 09:40:00,26.57,26.65,26.52,26.6,61200.0,18.4984,18.5541,18.4636,18.5193,61200.0
2010-03-17 09:50:00,26.59,26.69,26.53,26.68,35900.0,18.5123,18.5819,18.4705,18.575,35900.0
2010-03-17 10:00:00,26.68,26.76,26.68,26.75,32800.0,18.575,18.6307,18.575,18.6237,32800.0
2010-03-17 10:10:00,26.75,26.75,26.6,26.75,77700.0,18.6237,18.6237,18.5193,18.6237,77700.0
2010-03-17 10:20:00,26.75,26.75,26.54,26.58,25500.0,18.6237,18.6237,18.4775,18.5054,25500.0
2010-03-17 10:30:00,26.57,26.58,26.43,26.44,68000.0,18.4984,18.5054,18.4009,18.4079,68000.0
2010-03-17 10:40:00,26.44,26.45,26.4,26.44,33300.0,18.4079,18.4148,18.38,18.4079,33300.0
2010-03-17 10:50:00,26.44,26.45,26.38,26.45,26000.0,18.4079,18.4148,18.3661,18.4148,26000.0
2010-03-17 11:00:00,26.45,26.45,26.39,26.39,24600.0,18.4148,18.4148,18.3731,18.3731,24600.0
2010-03-17 11:10:00,26.38,26.42,26.36,26.39,29100.0,18.3661,18.394,18.3522,18.3731,29100.0
2010-03-17 11:20:00,26.4,26.41,26.39,26.39,30500.0,18.38,18.387,18.3731,18.3731,30500.0
2010-03-17 11:30:00,26.4,26.43,26.33,26.42,28600.0,18.38,18.4009,18.3313,18.394,28600.0
2010-03-17 11:40:00,26.42,26.52,26.42,26.51,90700.0,18.394,18.4636,18.394,18.4566,90700.0
2010-03-17 11:50:00,26.52,26.55,26.5,26.53,20400.0,18.4636,18.4845,18.4497,18.4705,20400.0
2010-03-17 12:00:00,26.53,26.55,26.52,26.55,17300.0,18.4705,18.4845,18.4636,18.4845,17300.0
2010-03-17 12:10:00,26.54,26.55,26.53,26.53,21000.0,18.4775,18.4845,18.4705,18.4705,21000.0
2010-03-17 12:20:00,26.54,26.55,26.52,26.53,8900.0,18.4775,18.4845,18.4636,18.4705,8900.0
2010-03-17 12:30:00,26.53,26.53,26.48,26.5,56000.0,18.4705,18.4705,18.4357,18.4497,56000.0
2010-03-17 12:40:00,26.5,26.5,26.49,26.5,16900.0,18.4497,18.4497,18.4427,18.4497,16900.0
2010-03-17 12:50:00,26.5,26.56,26.5,26.56,56000.0,18.4497,18.4914,18.4497,18.4914,56000.0
2010-03-17 13:00:00,26.55,26.56,26.55,26.56,4500.0,18.4845,18.4914,18.4845,18.4914,4500.0
2010-03-17 13:10:00,26.55,26.57,26.55,26.56,29500.0,18.4845,18.4984,18.4845,18.4914,29500.0
2010-03-17 13:20:00,26.56,26.69,26.56,26.67,44600.0,18.4914,18.5819,18.4914,18.568,44600.0
2010-03-17 13:30:00,26.66,26.71,26.65,26.7,47600.0,18.5611,18.5959,18.5541,18.5889,47600.0
2010-03-17 13:40:00,26.69,26.69,26.6,26.62,20800.0,18.5819,18.5819,18.5193,18.5332,20800.0
2010-03-17 13:50:00,26.6,26.61,26.59,26.61,9600.0,18.5193,18.5262,18.5123,18.5262,9600.0
2010-03-17 14:00:00,26.61,26.61,26.56,26.57,11500.0,18.5262,18.5262,18.4914,18.4984,11500.0
2010-03-17 14:10:00,26.57,26.6,26.55,26.6,11400.0,18.4984,18.5193,18.4845,18.5193,11400.0
2010-03-17 14:20:00,26.6,26.63,26.58,26.6,20500.0,18.5193,18.5402,18.5054,18.5193,20500.0
2010-03-17 14:30:00,26.6,26.61,26.55,26.57,24000.0,18.5193,18.5262,18.4845,18.4984,24000.0
2010-03-17 14:40:00,26.57,26.6,26.54,26.59,25100.0,18.4984,18.5193,18.4775,18.5123,25100.0
2010-03-17 14:50:00,26.59,26.63,26.56,26.57,32500.0,18.5123,18.5402,18.4914,18.4984,32500.0
2010-03-17 15:00:00,26.57,26.63,26.56,26.6,37600.0,18.4984,18.5402,18.4914,18.5193,37600.0
2010-03-17 15:10:00,26.59,26.6,26.49,26.49,75400.0,18.5123,18.5193,18.4427,18.4427,75400.0
2010-03-17 15:20:00,26.49,26.57,26.44,26.54,64700.0,18.4427,18.4984,18.4079,18.4775,64700.0
2010-03-17 15:30:00,26.54,26.58,26.5,26.56,44100.0,18.4775,18.5054,18.4497,18.4914,44100.0
2010-03-17 15:40:00,26.57,26.68,26.55,26.66,63200.0,18.4984,18.575,18.4845,18.5611,63200.0
2010-03-17 15:50:00,26.65,26.66,26.6,26.64,73300.0,18.5541,18.5611,18.5193,18.5471,73300.0
2010-03-18 09:30:00,26.67,26.74,26.51,26.69,25100.0,18.568,18.6167,18.4566,18.5819,25100.0
2010-03-18 09:40:00,26.62,26.69,26.54,26.62,20500.0,18.5332,18.5819,18.4775,18.5332,20500.0
2010-03-18 09:50:00,26.61,26.63,26.53,26.59,12700.0,18.5262,18.5402,18.4705,18.5123,12700.0
2010-03-18 10:00:00,26.58,26.64,26.53,26.55,11400.0,18.5054,18.5471,18.4705,18.4845,11400.0
2010-03-18 10:10:00,26.55,26.56,26.51,26.53,14200.0,18.4845,18.4914,18.4566,18.4705,14200.0
2010-03-18 10:20:00,26.54,26.54,26.5,26.5,8300.0,18.4775,18.4775,18.4497,18.4497,8300.0
2010-03-18 10:30:00,26.49,26.55,26.49,26.55,19300.0,18.4427,18.4845,18.4427,18.4845,19300.0
2010-03-18 10:40:00,26.54,26.55,26.5,26.54,9700.0,18.4775,18.4845,18.4497,18.4775,9700.0
2010-03-18 10:50:00,26.55,26.58,26.55,26.57,19500.0,18.4845,18.5054,18.4845,18.4984,19500.0
2010-03-18 11:00:00,26.57,26.6,26.55,26.59,14000.0,18.4984,18.5193,18.4845,18.5123,14000.0
2010-03-18 11:10:00,26.59,26.63,26.58,26.6,11800.0,18.5123,18.5402,18.5054,18.5193,11800.0
2010-03-18 11:20:00,26.61,26.64,26.58,26.6,7500.0,18.5262,18.5471,18.5054,18.5193,7500.0
2010-03-18 11:30:00,26.61,26.61,26.57,26.57,10700.0,18.5262,18.5262,18.4984,18.4984,10700.0
2010-03-18 11:40:00,26.56,26.58,26.52,26.58,10300.0,18.4914,18.5054,18.4636,18.5054,10300.0
2010-03-18 11:50:00,26.57,26.58,26.55,26.58,6300.0,18.4984,18.5054,18.4845,18.5054,6300.0
2010-03-18 12:00:00,26.57,26.58,26.51,26.57,11800.0,18.4984,18.5054,18.4566,18.4984,11800.0
2010-03-18 12:10:00,26.58,26.6,26.54,26.57,14500.0,18.5054,18.5193,18.4775,18.4984,14500.0
2010-03-18 12:20:00,26.57,26.58,26.52,26.57,9400.0,18.4984,18.5054,18.4636,18.4984,9400.0
2010-03-18 12:30:00,26.57,26.58,26.53,26.53,8000.0,18.4984,18.5054,18.4705,18.4705,8000.0
2010-03-18 12:40:00,26.53,26.53,26.46,26.48,22000.0,18.4705,18.4705,18.4218,18.4357,22000.0
2010-03-18 12:50:00,26.48,26.5,26.47,26.5,6600.0,18.4357,18.4497,18.4288,18.4497,6600.0
2010-03-18 13:00:00,26.5,26.5,26.47,26.47,20400.0,18.4497,18.4497,18.4288,18.4288,20400.0
2010-03-18 13:10:00,26.47,26.48,26.43,26.43,12800.0,18.4288,18.4357,18.4009,18.4009,12800.0
2010-03-18 13:20:00,26.44,26.46,26.43,26.45,7500.0,18.4079,18.4218,18.4009,18.4148,7500.0
2010-03-18 13:30:00,26.45,26.49,26.4,26.42,29100.0,18.4148,18.4427,18.38,18.394,29100.0
2010-03-18 13:40:00,26.42,26.45,26.42,26.44,10700.0,18.394,18.4148,18.394,18.4079,10700.0
2010-03-18 13:50:00,26.43,26.46,26.42,26.46,9700.0,18.4009,18.4218,18.394,18.4218,9700.0
2010-03-18 14:00:00,26.45,26.48,26.39,26.48,18800.0,18.4148,18.4357,18.3731,18.4357,18800.0
2010-03-18 14:10:00,26.48,26.48,26.45,26.45,18100.0,18.4357,18.4357,18.4148,18.4148,18100.0
2010-03-18 14:20:00,26.46,26.5,26.45,26.48,12500.0,18.4218,18.4497,18.4148,18.4357,12500.0
2010-03-18 14:30:00,26.48,26.5,26.46,26.48,33600.0,18.4357,18.4497,18.4218,18.4357,33600.0
2010-03-18 14:40:00,26.48,26.5,26.45,26.47,25200.0,18.4357,18.4497,18.4148,18.4288,25200.0
2010-03-18 14:50:00,26.47,26.49,26.41,26.46,38500.0,18.4288,18.4427,18.387,18.4218,38500.0
2010-03-18 15:00:00,26.47,26.47,26.43,26.44,22000.0,18.4288,18.4288,18.4009,18.4079,22000.0
2010-03-18 15:10:00,26.44,26.47,26.42,26.46,19800.0,18.4079,18.4288,18.394,18.4218,19800.0
2010-03-18 15:20:00,26.45,26.49,26.43,26.48,35200.0,18.4148,18.4427,18.4009,18.4357,35200.0
2010-03-18 15:30:00,26.49,26.51,26.46,26.46,41600.0,18.4427,18.4566,18.4218,18.4218,41600.0
2010-03-18 15:40:00,26.46,26.52,26.45,26.49,49700.0,18.4218,18.4636,18.4148,18.4427,49700.0
2010-03-18 15:50:00,26.48,26.52,26.46,26.5,105400.0,18.4357,18.4636,18.4218,18.4497,105400.0
2010-03-19 09:30:00,26.51,26.63,26.47,26.53,120600.0,18.4566,18.5402,18.4288,18.4705,120600.0
2010-03-19 09:40:00,26.52,26.54,26.36,26.54,27200.0,18.4636,18.4775,18.3522,18.4775,27200.0
2010-03-19 09:50:00,26.55,26.61,26.47,26.5,45400.0,18.4845,18.5262,18.4288,18.4497,45400.0
2010-03-19 10:00:00,26.51,26.51,26.36,26.48,25200.0,18.4566,18.4566,18.3522,18.4357,25200.0
2010-03-19 10:10:00,26.48,26.48,26.35,26.41,31900.0,18.4357,18.4357,18.3452,18.387,31900.0
2010-03-19 10:20:00,26.42,26.43,26.32,26.32,33100.0,18.394,18.4009,18.3243,18.3243,33100.0
2010-03-19 10:30:00,26.32,26.32,26.2,26.3,33000.0,18.3243,18.3243,18.2408,18.3104,33000.0
2010-03-19 10:40:00,26.31,26.32,26.24,26.25,21700.0,18.3174,18.3243,18.2686,18.2756,21700.0
2010-03-19 10:50:00,26.24,26.32,26.24,26.29,21300.0,18.2686,18.3243,18.2686,18.3035,21300.0
2010-03-19 11:00:00,26.31,26.32,26.23,26.25,16200.0,18.3174,18.3243,18.2617,18.2756,16200.0
2010-03-19 11:10:00,26.24,26.29,26.21,26.24,16200.0,18.2686,18.3035,18.2478,18.2686,16200.0
2010-03-19 11:20:00,26.25,26.33,26.23,26.25,19100.0,18.2756,18.3313,18.2617,18.2756,19100.0
2010-03-19 11:30:00,26.25,26.31,26.24,26.27,10400.0,18.2756,18.3174,18.2686,18.2895,10400.0
2010-03-19 11:40:00,26.29,26.32,26.27,26.29,14000.0,18.3035,18.3243,18.2895,18.3035,14000.0
2010-03-19 11:50:00,26.3,26.34,26.25,26.25,29900.0,18.3104,18.3383,18.2756,18.2756,29900.0
2010-03-19 12:00:00,26.25,26.3,26.22,26.29,14500.0,18.2756,18.3104,18.2547,18.3035,14500.0
2010-03-19 12:10:00,26.28,26.28,26.15,26.15,17900.0,18.2965,18.2965,18.206,18.206,17900.0
2010-03-19 12:20:00,26.15,26.3,26.15,26.25,19000.0,18.206,18.3104,18.206,18.2756,19000.0
2010-03-19 12:30:00,26.25,26.26,26.22,26.22,11100.0,18.2756,18.2826,18.2547,18.2547,11100.0
2010-03-19 12:40:00,26.22,26.23,26.18,26.2,14300.0,18.2547,18.2617,18.2269,18.2408,14300.0
2010-03-19 12:50:00,26.19,26.21,26.18,26.21,18400.0,18.2338,18.2478,18.2269,18.2478,18400.0
2010-03-19 13:00:00,26.19,26.26,26.17,26.19,15900.0,18.2338,18.2826,18.2199,18.2338,15900.0
2010-03-19 13:10:00,26.18,26.19,26.14,26.14,17700.0,18.2269,18.2338,18.199,18.199,17700.0
2010-03-19 13:20:00,26.14,26.15,26.08,26.09,28800.0,18.199,18.206,18.1572,18.1642,28800.0
2010-03-19 13:30:00,26.1,26.1,26.0,26.02,45700.0,18.1712,18.1712,18.1015,18.1155,45700.0
2010-03-19 13:40:00,26.03,26.03,25.98,26.0,27600.0,18.1224,18.1224,18.0876,18.1015,27600.0
2010-03-19 13:50:00,25.99,26.03,25.97,26.02,29000.0,18.0946,18.1224,18.0807,18.1155,29000.0
2010-03-19 14:00:00,26.01,26.09,26.0,26.08,27900.0,18.1085,18.1642,18.1015,18.1572,27900.0
2010-03-19 14:10:00,26.08,26.09,26.02,26.06,40400.0,18.1572,18.1642,18.1155,18.1433,40400.0
2010-03-19 14:20:00,26.06,26.07,26.0,26.0,59900.0,18.1433,18.1503,18.1015,18.1015,59900.0
2010-03-19 14:30:00,26.01,26.05,26.0,26.05,45600.0,18.1085,18.1364,18.1015,18.1364,45600.0
2010-03-19 14:40:00,26.04,26.09,26.02,26.08,29100.0,18.1294,18.1642,18.1155,18.1572,29100.0
2010-03-19 14:50:00,26.08,26.11,26.04,26.04,46600.0,18.1572,18.1781,18.1294,18.1294,46600.0
2010-03-19 15:00:00,26.04,26.13,26.01,26.12,52700.0,18.1294,18.1921,18.1085,18.1851,52700.0
2010-03-19 15:10:00,26.11,26.14,26.09,26.14,30000.0,18.1781,18.199,18.1642,18.199,30000.0
2010-03-19 15:20:00,26.13,26.14,26.04,26.05,107200.0,18.1921,18.199,18.1294,18.1364,107200.0
2010-03-19 15:30:00,26.05,26.08,25.99,26.08,65900.0,18.1364,18.1572,18.0946,18.1572,65900.0
2010-03-19 15:40:00,26.08,26.15,26.02,26.13,102200.0,18.1572,18.206,18.1155,18.1921,102200.0
2010-03-19 15:50:00,26.13,26.16,25.94,25.97,353500.0,18.1921,18.2129,18.0598,18.0807,353500.0
2010-03-22 09:30:00,25.91,26.14,25.83,26.06,34500.0,18.0389,18.199,17.9832,18.1433,34500.0
2010-03-22 09:40:00,26.05,26.39,26.05,26.35,26000.0,18.1364,18.3731,18.1364,18.3452,26000.0
2010-03-22 09:50:00,26.35,26.5,26.35,26.42,29900.0,18.3452,18.4497,18.3452,18.394,29900.0
2010-03-22 10:00:00,26.43,26.57,26.37,26.43,38000.0,18.4009,18.4984,18.3591,18.4009,38000.0
2010-03-22 10:10:00,26.43,26.47,26.35,26.46,18700.0,18.4009,18.4288,18.3452,18.4218,18700.0
2010-03-22 10:20:00,26.46,26.64,26.46,26.64,21300.0,18.4218,18.5471,18.4218,18.5471,21300.0
2010-03-22 10:30:00,26.64,26.69,26.54,26.67,32200.0,18.5471,18.5819,18.4775,18.568,32200.0
2010-03-22 10:40:00,26.67,26.69,26.58,26.64,17100.0,18.568,18.5819,18.5054,18.5471,17100.0
2010-03-22 10:50:00,26.65,26.67,26.57,26.57,33300.0,18.5541,18.568,18.4984,18.4984,33300.0
2010-03-22 11:00:00,26.58,26.64,26.58,26.64,19200.0,18.5054,18.5471,18.5054,18.5471,19200.0
2010-03-22 11:10:00,26.63,26.68,26.62,26.68,21800.0,18.5402,18.575,18.5332,18.575,21800.0
2010-03-22 11:20:00,26.67,26.7,26.65,26.66,107000.0,18.568,18.5889,18.5541,18.5611,107000.0
2010-03-22 11:30:00,26.67,26.74,26.62,26.72,52200.0,18.568,18.6167,18.5332,18.6028,52200.0
2010-03-22 11:40:00,26.72,26.8,26.72,26.8,14000.0,18.6028,18.6585,18.6028,18.6585,14000.0
2010-03-22 11:50:00,26.79,26.85,26.79,26.85,17100.0,18.6516,18.6933,18.6516,18.6933,17100.0
2010-03-22 12:00:00,26.84,26.84,26.79,26.84,12300.0,18.6864,18.6864,18.6516,18.6864,12300.0
2010-03-22 12:10:00,26.83,26.83,26.76,26.77,17500.0,18.6794,18.6794,18.6307,18.6376,17500.0
2010-03-22 12:20:00,26.77,26.82,26.76,26.82,10300.0,18.6376,18.6724,18.6307,18.6724,10300.0
2010-03-22 12:30:00,26.82,26.84,26.8,26.81,7600.0,18.6724,18.6864,18.6585,18.6655,7600.0
2010-03-22 12:40:00,26.81,26.81,26.78,26.8,7700.0,18.6655,18.6655,18.6446,18.6585,7700.0
2010-03-22 12:50:00,26.8,26.84,26.79,26.84,18100.0,18.6585,18.6864,18.6516,18.6864,18100.0
2010-03-22 13:00:00,26.83,26.97,26.82,26.96,51600.0,18.6794,18.7769,18.6724,18.7699,51600.0
2010-03-22 13:10:00,26.97,26.99,26.97,26.98,11700.0,18.7769,18.7908,18.7769,18.7838,11700.0
2010-03-22 13:20:00,26.97,26.99,26.97,26.99,11900.0,18.7769,18.7908,18.7769,18.7908,11900.0
2010-03-22 13:30:00,26.98,26.99,26.98,26.99,13500.0,18.7838,18.7908,18.7838,18.7908,13500.0
2010-03-22 13:40:00,26.98,26.99,26.94,26.99,31900.0,18.7838,18.7908,18.756,18.7908,31900.0
2010-03-22 13:50:00,26.99,26.99,26.94,26.95,59100.0,18.7908,18.7908,18.756,18.763,59100.0
2010-03-22 14:00:00,26.95,26.96,26.88,26.88,20100.0,18.763,18.7699,18.7142,18.7142,20100.0
2010-03-22 14:10:00,26.88,26.94,26.87,26.92,17200.0,18.7142,18.756,18.7073,18.7421,17200.0
2010-03-22 14:20:00,26.91,26.93,26.89,26.93,17000.0,18.7351,18.749,18.7212,18.749,17000.0
2010-03-22 14:30:00,26.92,27.0,26.92,26.99,51100.0,18.7421,18.7978,18.7421,18.7908,51100.0
2010-03-22 14:40:00,26.98,27.0,26.94,26.98,26100.0,18.7838,18.7978,18.756,18.7838,26100.0
2010-03-22 14:50:00,26.96,26.98,26.9,26.91,19000.0,18.7699,18.7838,18.7281,18.7351,19000.0
2010-03-22 15:00:00,26.92,26.96,26.89,26.89,18200.0,18.7421,18.7699,18.7212,18.7212,18200.0
2010-03-22 15:10:00,26.89,26.95,26.89,26.95,57800.0,18.7212,18.763,18.7212,18.763,57800.0
2010-03-22 15:20:00,26.94,26.97,26.92,26.93,68800.0,18.756,18.7769,18.7421,18.749,68800.0
2010-03-22 15:30:00,26.92,26.93,26.87,26.89,64700.0,18.7421,18.749,18.7073,18.7212,64700.0
2010-03-22 15:40:00,26.89,26.94,26.88,26.93,59100.0,18.7212,18.756,18.7142,18.749,59100.0
2010-03-22 15:50:00,26.93,26.93,26.86,26.88,110100.0,18.749,18.749,18.7003,18.7142,110100.0
2010-03-23 09:30:00,26.96,27.0,26.7,26.75,40000.0,18.7699,18.7978,18.5889,18.6237,40000.0
2010-03-23 09:40:00,26.72,26.8,26.66,26.73,36600.0,18.6028,18.6585,18.5611,18.6098,36600.0
2010-03-23 09:50:00,26.72,26.73,26.67,26.69,21900.0,18.6028,18.6098,18.568,18.5819,21900.0
2010-03-23 10:00:00,26.68,26.7,26.6,26.64,29800.0,18.575,18.5889,18.5193,18.5471,29800.0
2010-03-23 10:10:00,26.65,26.82,26.64,26.76,32900.0,18.5541,18.6724,18.5471,18.6307,32900.0
2010-03-23 10:20:00,26.76,26.8,26.64,26.8,39700.0,18.6307,18.6585,18.5471,18.6585,39700.0
2010-03-23 10:30:00,26.8,26.84,26.79,26.81,22900.0,18.6585,18.6864,18.6516,18.6655,22900.0
2010-03-23 10:40:00,26.81,26.81,26.63,26.65,44500.0,18.6655,18.6655,18.5402,18.5541,44500.0
2010-03-23 10:50:00,26.65,26.74,26.61,26.64,32100.0,18.5541,18.6167,18.5262,18.5471,32100.0
2010-03-23 11:00:00,26.64,26.66,26.59,26.64,45300.0,18.5471,18.5611,18.5123,18.5471,45300.0
2010-03-23 11:10:00,26.65,26.67,26.54,26.55,46900.0,18.5541,18.568,18.4775,18.4845,46900.0
2010-03-23 11:20:00,26.56,26.59,26.51,26.58,26600.0,18.4914,18.5123,18.4566,18.5054,26600.0
2010-03-23 11:30:00,26.57,26.6,26.56,26.59,6400.0,18.4984,18.5193,18.4914,18.5123,6400.0
2010-03-23 11:40:00,26.59,26.61,26.55,26.56,35800.0,18.5123,18.5262,18.4845,18.4914,35800.0
2010-03-23 11:50:00,26.57,26.6,26.57,26.58,9200.0,18.4984,18.5193,18.4984,18.5054,9200.0
2010-03-23 12:00:00,26.58,26.6,26.56,26.57,22900.0,18.5054,18.5193,18.4914,18.4984,22900.0
2010-03-23 12:10:00,26.57,26.59,26.48,26.52,23900.0,18.4984,18.5123,18.4357,18.4636,23900.0
2010-03-23 12:20:00,26.52,26.57,26.51,26.55,15500.0,18.4636,18.4984,18.4566,18.4845,15500.0
2010-03-23 12:30:00,26.58,26.58,26.53,26.54,9400.0,18.5054,18.5054,18.4705,18.4775,9400.0
2010-03-23 12:40:00,26.54,26.56,26.52,26.56,24500.0,18.4775,18.4914,18.4636,18.4914,24500.0
2010-03-23 12:50:00,26.55,26.57,26.53,26.54,49300.0,18.4845,18.4984,18.4705,18.4775,49300.0
2010-03-23 13:00:00,26.54,26.56,26.53,26.56,10100.0,18.4775,18.4914,18.4705,18.4914,10100.0
2010-03-23 13:10:00,26.56,26.59,26.53,26.55,25000.0,18.4914,18.5123,18.4705,18.4845,25000.0
2010-03-23 13:20:00,26.55,26.65,26.55,26.63,36000.0,18.4845,18.5541,18.4845,18.5402,36000.0
2010-03-23 13:30:00,26.63,26.64,26.62,26.62,8200.0,18.5402,18.5471,18.5332,18.5332,8200.0
2010-03-23 13:40:00,26.63,26.68,26.61,26.64,21100.0,18.5402,18.575,18.5262,18.5471,21100.0
2010-03-23 13:50:00,26.63,26.7,26.62,26.7,39100.0,18.5402,18.5889,18.5332,18.5889,39100.0
2010-03-23 14:00:00,26.69,26.8,26.68,26.78,135700.0,18.5819,18.6585,18.575,18.6446,135700.0
2010-03-23 14:10:00,26.78,26.94,26.77,26.93,29600.0,18.6446,18.756,18.6376,18.749,29600.0
2010-03-23 14:20:00,26.94,26.99,26.91,26.97,27700.0,18.756,18.7908,18.7351,18.7769,27700.0
2010-03-23 14:30:00,26.96,27.0,26.88,26.99,23200.0,18.7699,18.7978,18.7142,18.7908,23200.0
2010-03-23 14:40:00,26.97,27.0,26.97,27.0,43100.0,18.7769,18.7978,18.7769,18.7978,43100.0
2010-03-23 14:50:00,27.0,27.0,26.96,27.0,48700.0,18.7978,18.7978,18.7699,18.7978,48700.0
2010-03-23 15:00:00,27.0,27.05,26.95,27.01,45400.0,18.7978,18.8326,18.763,18.8047,45400.0
2010-03-23 15:10:00,27.0,27.0,26.89,26.9,134300.0,18.7978,18.7978,18.7212,18.7281,134300.0
2010-03-23 15:20:00,26.91,27.0,26.91,26.98,31300.0,18.7351,18.7978,18.7351,18.7838,31300.0
2010-03-23 15:30:00,26.97,27.0,26.94,26.98,29800.0,18.7769,18.7978,18.756,18.7838,29800.0
2010-03-23 15:40:00,26.98,27.03,26.97,27.03,94500.0,18.7838,18.8186,18.7769,18.8186,94500.0
2010-03-23 15:50:00,27.02,27.03,26.97,27.0,74200.0,18.8117,18.8186,18.7769,18.7978,74200.0
2010-03-24 09:30:00,26.87,26.9,26.75,26.85,30200.0,18.7073,18.7281,18.6237,18.6933,30200.0
2010-03-24 09:40:00,26.88,26.93,26.79,26.92,20800.0,18.7142,18.749,18.6516,18.7421,20800.0
2010-03-24 09:50:00,26.93,26.95,26.7,26.75,23400.0,18.749,18.763,18.5889,18.6237,23400.0
2010-03-24 10:00:00,26.75,26.88,26.69,26.83,28300.0,18.6237,18.7142,18.5819,18.6794,28300.0
2010-03-24 10:10:00,26.84,26.89,26.67,26.67,26900.0,18.6864,18.7212,18.568,18.568,26900.0
2010-03-24 10:20:00,26.69,26.7,26.62,26.69,14000.0,18.5819,18.5889,18.5332,18.5819,14000.0
2010-03-24 10:30:00,26.69,26.81,26.67,26.72,9000.0,18.5819,18.6655,18.568,18.6028,9000.0
2010-03-24 10:40:00,26.72,26.73,26.66,26.73,5800.0,18.6028,18.6098,18.5611,18.6098,5800.0
2010-03-24 10:50:00,26.72,26.73,26.67,26.67,10000.0,18.6028,18.6098,18.568,18.568,10000.0
2010-03-24 11:00:00,26.67,26.77,26.67,26.73,45600.0,18.568,18.6376,18.568,18.6098,45600.0
2010-03-24 11:10:00,26.72,26.78,26.7,26.75,40900.0,18.6028,18.6446,18.5889,18.6237,40900.0
2010-03-24 11:20:00,26.76,26.86,26.75,26.8,15100.0,18.6307,18.7003,18.6237,18.6585,15100.0
2010-03-24 11:30:00,26.82,26.84,26.79,26.84,7400.0,18.6724,18.6864,18.6516,18.6864,7400.0
2010-03-24 11:40:00,26.83,26.9,26.83,26.86,14300.0,18.6794,18.7281,18.6794,18.7003,14300.0
2010-03-24 11:50:00,26.85,26.88,26.83,26.88,9000.0,18.6933,18.7142,18.6794,18.7142,9000.0
2010-03-24 12:00:00,26.88,26.93,26.88,26.92,10800.0,18.7142,18.749,18.7142,18.7421,10800.0
2010-03-24 12:10:00,26.9,26.94,26.89,26.9,5800.0,18.7281,18.756,18.7212,18.7281,5800.0
2010-03-24 12:20:00,26.89,26.9,26.86,26.88,11000.0,18.7212,18.7281,18.7003,18.7142,11000.0
2010-03-24 12:30:00,26.88,26.91,26.86,26.9,11000.0,18.7142,18.7351,18.7003,18.7281,11000.0
2010-03-24 12:40:00,26.88,26.93,26.87,26.92,10700.0,18.7142,18.749,18.7073,18.7421,10700.0
2010-03-24 12:50:00,26.93,26.94,26.84,26.85,39900.0,18.749,18.756,18.6864,18.6933,39900.0
2010-03-24 13:00:00,26.86,26.86,26.72,26.78,68600.0,18.7003,18.7003,18.6028,18.6446,68600.0
2010-03-24 13:10:00,26.79,26.82,26.75,26.79,15600.0,18.6516,18.6724,18.6237,18.6516,15600.0
2010-03-24 13:20:00,26.78,26.79,26.75,26.77,12200.0,18.6446,18.6516,18.6237,18.6376,12200.0
2010-03-24 13:30:00,26.78,26.82,26.75,26.76,9200.0,18.6446,18.6724,18.6237,18.6307,9200.0
2010-03-24 13:40:00,26.76,26.78,26.71,26.72,51800.0,18.6307,18.6446,18.5959,18.6028,51800.0
2010-03-24 13:50:00,26.71,26.84,26.7,26.84,21700.0,18.5959,18.6864,18.5889,18.6864,21700.0
2010-03-24 14:00:00,26.84,26.86,26.76,26.82,10900.0,18.6864,18.7003,18.6307,18.6724,10900.0
2010-03-24 14:10:00,26.81,26.82,26.78,26.8,12700.0,18.6655,18.6724,18.6446,18.6585,12700.0
2010-03-24 14:20:00,26.79,26.87,26.78,26.83,10600.0,18.6516,18.7073,18.6446,18.6794,10600.0
2010-03-24 14:30:00,26.82,26.84,26.72,26.75,54300.0,18.6724,18.6864,18.6028,18.6237,54300.0
2010-03-24 14:40:00,26.75,26.83,26.74,26.75,15500.0,18.6237,18.6794,18.6167,18.6237,15500.0
2010-03-24 14:50:00,26.75,26.8,26.68,26.69,22900.0,18.6237,18.6585,18.575,18.5819,22900.0
2010-03-24 15:00:00,26.68,26.75,26.66,26.69,28400.0,18.575,18.6237,18.5611,18.5819,28400.0
2010-03-24 15:10:00,26.7,26.72,26.62,26.63,80600.0,18.5889,18.6028,18.5332,18.5402,80600.0
2010-03-24 15:20:00,26.62,26.67,26.59,26.59,27200.0,18.5332,18.568,18.5123,18.5123,27200.0
2010-03-24 15:30:00,26.59,26.68,26.56,26.62,40500.0,18.5123,18.575,18.4914,18.5332,40500.0
2010-03-24 15:40:00,26.61,26.65,26.58,26.58,72200.0,18.5262,18.5541,18.5054,18.5054,72200.0
2010-03-24 15:50:00,26.59,26.6,26.56,26.57,82100.0,18.5123,18.5193,18.4914,18.4984,82100.0
2010-03-25 09:30:00,26.76,26.91,26.76,26.79,32300.0,18.6307,18.7351,18.6307,18.6516,32300.0
2010-03-25 09:40:00,26.76,26.79,26.55,26.63,44400.0,18.6307,18.6516,18.4845,18.5402,44400.0
2010-03-25 09:50:00,26.63,26.77,26.59,26.68,28300.0,18.5402,18.6376,18.5123,18.575,28300.0
2010-03-25 10:00:00,26.68,26.73,26.55,26.59,37000.0,18.575,18.6098,18.4845,18.5123,37000.0
2010-03-25 10:10:00,26.6,26.67,26.59,26.61,12200.0,18.5193,18.568,18.5123,18.5262,12200.0
2010-03-25 10:20:00,26.61,26.67,26.61,26.62,15100.0,18.5262,18.568,18.5262,18.5332,15100.0
2010-03-25 10:30:00,26.64,26.65,26.6,26.64,24200.0,18.5471,18.5541,18.5193,18.5471,24200.0
2010-03-25 10:40:00,26.65,26.68,26.6,26.63,11100.0,18.5541,18.575,18.5193,18.5402,11100.0
2010-03-25 10:50:00,26.63,26.66,26.6,26.64,13900.0,18.5402,18.5611,18.5193,18.5471,13900.0
2010-03-25 11:00:00,26.64,26.67,26.61,26.66,8200.0,18.5471,18.568,18.5262,18.5611,8200.0
2010-03-25 11:10:00,26.66,26.77,26.66,26.72,15700.0,18.5611,18.6376,18.5611,18.6028,15700.0
2010-03-25 11:20:00,26.71,26.75,26.7,26.75,10800.0,18.5959,18.6237,18.5889,18.6237,10800.0
2010-03-25 11:30:00,26.74,26.85,26.74,26.76,19900.0,18.6167,18.6933,18.6167,18.6307,19900.0
2010-03-25 11:40:00,26.76,26.78,26.73,26.76,10500.0,18.6307,18.6446,18.6098,18.6307,10500.0
2010-03-25 11:50:00,26.76,26.82,26.75,26.8,10100.0,18.6307,18.6724,18.6237,18.6585,10100.0
2010-03-25 12:00:00,26.8,26.83,26.79,26.82,12200.0,18.6585,18.6794,18.6516,18.6724,12200.0
2010-03-25 12:10:00,26.82,26.82,26.75,26.77,11300.0,18.6724,18.6724,18.6237,18.6376,11300.0
2010-03-25 12:20:00,26.78,26.81,26.78,26.79,4200.0,18.6446,18.6655,18.6446,18.6516,4200.0
2010-03-25 12:30:00,26.79,26.81,26.76,26.79,20800.0,18.6516,18.6655,18.6307,18.6516,20800.0
2010-03-25 12:40:00,26.8,26.86,26.79,26.81,29900.0,18.6585,18.7003,18.6516,18.6655,29900.0
2010-03-25 12:50:00,26.81,26.85,26.81,26.82,15100.0,18.6655,18.6933,18.6655,18.6724,15100.0
2010-03-25 13:00:00,26.82,26.87,26.79,26.87,15100.0,18.6724,18.7073,18.6516,18.7073,15100.0
2010-03-25 13:10:00,26.86,26.89,26.83,26.89,6700.0,18.7003,18.7212,18.6794,18.7212,6700.0
2010-03-25 13:20:00,26.89,26.92,26.83,26.83,17800.0,18.7212,18.7421,18.6794,18.6794,17800.0
2010-03-25 13:30:00,26.83,26.83,26.75,26.77,17600.0,18.6794,18.6794,18.6237,18.6376,17600.0
2010-03-25 13:40:00,26.77,26.81,26.72,26.75,12200.0,18.6376,18.6655,18.6028,18.6237,12200.0
2010-03-25 13:50:00,26.75,26.8,26.69,26.76,21200.0,18.6237,18.6585,18.5819,18.6307,21200.0
2010-03-25 14:00:00,26.77,26.79,26.7,26.75,10900.0,18.6376,18.6516,18.5889,18.6237,10900.0
2010-03-25 14:10:00,26.73,26.8,26.72,26.8,16400.0,18.6098,18.6585,18.6028,18.6585,16400.0
2010-03-25 14:20:00,26.8,26.8,26.65,26.69,23600.0,18.6585,18.6585,18.5541,18.5819,23600.0
2010-03-25 14:30:00,26.69,26.75,26.64,26.75,20200.0,18.5819,18.6237,18.5471,18.6237,20200.0
2010-03-25 14:40:00,26.74,26.75,26.66,26.68,12200.0,18.6167,18.6237,18.5611,18.575,12200.0
2010-03-25 14:50:00,26.66,26.77,26.62,26.75,16900.0,18.5611,18.6376,18.5332,18.6237,16900.0
2010-03-25 15:00:00,26.75,26.84,26.73,26.77,22500.0,18.6237,18.6864,18.6098,18.6376,22500.0
2010-03-25 15:10:00,26.77,26.85,26.74,26.79,26700.0,18.6376,18.6933,18.6167,18.6516,26700.0
2010-03-25 15:20:00,26.8,26.83,26.73,26.73,23100.0,18.6585,18.6794,18.6098,18.6098,23100.0
2010-03-25 15:30:00,26.72,26.75,26.66,26.67,49600.0,18.6028,18.6237,18.5611,18.568,49600.0
2010-03-25 15:40:00,26.66,26.7,26.6,26.6,58000.0,18.5611,18.5889,18.5193,18.5193,58000.0
2010-03-25 15:50:00,26.6,26.69,26.6,26.61,93000.0,18.5193,18.5819,18.5193,18.5262,93000.0
2010-03-26 09:30:00,26.66,26.85,26.61,26.78,30600.0,18.5611,18.6933,18.5262,18.6446,30600.0
2010-03-26 09:40:00,26.79,26.99,26.76,26.98,29400.0,18.6516,18.7908,18.6307,18.7838,29400.0
2010-03-26 09:50:00,26.99,27.0,26.87,26.94,38800.0,18.7908,18.7978,18.7073,18.756,38800.0
2010-03-26 10:00:00,26.96,27.07,26.96,27.03,26500.0,18.7699,18.8465,18.7699,18.8186,26500.0
2010-03-26 10:10:00,27.03,27.04,27.0,27.01,18400.0,18.8186,18.8256,18.7978,18.8047,18400.0
2010-03-26 10:20:00,27.02,27.06,26.96,27.01,26500.0,18.8117,18.8395,18.7699,18.8047,26500.0
2010-03-26 10:30:00,27.02,27.03,26.92,26.95,21200.0,18.8117,18.8186,18.7421,18.763,21200.0
2010-03-26 10:40:00,26.95,26.95,26.87,26.9,17600.0,18.763,18.763,18.7073,18.7281,17600.0
2010-03-26 10:50:00,26.91,26.92,26.84,26.88,17800.0,18.7351,18.7421,18.6864,18.7142,17800.0
2010-03-26 11:00:00,26.9,26.96,26.9,26.92,14900.0,18.7281,18.7699,18.7281,18.7421,14900.0
2010-03-26 11:10:00,26.92,26.98,26.9,26.93,13700.0,18.7421,18.7838,18.7281,18.749,13700.0
2010-03-26 11:20:00,26.91,26.93,26.89,26.9,9400.0,18.7351,18.749,18.7212,18.7281,9400.0
2010-03-26 11:30:00,26.9,26.95,26.89,26.9,16600.0,18.7281,18.763,18.7212,18.7281,16600.0
2010-03-26 11:40:00,26.91,26.93,26.9,26.91,8900.0,18.7351,18.749,18.7281,18.7351,8900.0
2010-03-26 11:50:00,26.91,26.92,26.86,26.86,11700.0,18.7351,18.7421,18.7003,18.7003,11700.0
2010-03-26 12:00:00,26.86,26.87,26.84,26.85,11200.0,18.7003,18.7073,18.6864,18.6933,11200.0
2010-03-26 12:10:00,26.84,26.85,26.79,26.82,11200.0,18.6864,18.6933,18.6516,18.6724,11200.0
2010-03-26 12:20:00,26.81,26.81,26.68,26.7,15200.0,18.6655,18.6655,18.575,18.5889,15200.0
2010-03-26 12:30:00,26.71,26.74,26.69,26.72,14700.0,18.5959,18.6167,18.5819,18.6028,14700.0
2010-03-26 12:40:00,26.72,26.76,26.67,26.67,9400.0,18.6028,18.6307,18.568,18.568,9400.0
2010-03-26 12:50:00,26.67,26.73,26.62,26.65,22400.0,18.568,18.6098,18.5332,18.5541,22400.0
2010-03-26 13:00:00,26.65,26.68,26.59,26.6,48000.0,18.5541,18.575,18.5123,18.5193,48000.0
2010-03-26 13:10:00,26.6,26.68,26.6,26.67,20300.0,18.5193,18.575,18.5193,18.568,20300.0
2010-03-26 13:20:00,26.67,26.74,26.64,26.69,13100.0,18.568,18.6167,18.5471,18.5819,13100.0
2010-03-26 13:30:00,26.69,26.75,26.65,26.71,16800.0,18.5819,18.6237,18.5541,18.5959,16800.0
2010-03-26 13:40:00,26.7,26.73,26.6,26.62,17200.0,18.5889,18.6098,18.5193,18.5332,17200.0
2010-03-26 13:50:00,26.62,26.67,26.61,26.65,13400.0,18.5332,18.568,18.5262,18.5541,13400.0
2010-03-26 14:00:00,26.65,26.66,26.59,26.63,15900.0,18.5541,18.5611,18.5123,18.5402,15900.0
2010-03-26 14:10:00,26.63,26.71,26.6,26.69,13200.0,18.5402,18.5959,18.5193,18.5819,13200.0
2010-03-26 14:20:00,26.66,26.77,26.65,26.77,17600.0,18.5611,18.6376,18.5541,18.6376,17600.0
2010-03-26 14:30:00,26.77,26.78,26.71,26.76,16200.0,18.6376,18.6446,18.5959,18.6307,16200.0
2010-03-26 14:40:00,26.76,26.77,26.69,26.7,15200.0,18.6307,18.6376,18.5819,18.5889,15200.0
2010-03-26 14:50:00,26.69,26.69,26.62,26.65,27000.0,18.5819,18.5819,18.5332,18.5541,27000.0
2010-03-26 15:00:00,26.66,26.67,26.61,26.63,15200.0,18.5611,18.568,18.5262,18.5402,15200.0
2010-03-26 15:10:00,26.62,26.68,26.6,26.66,16400.0,18.5332,18.575,18.5193,18.5611,16400.0
2010-03-26 15:20:00,26.66,26.66,26.59,26.62,35200.0,18.5611,18.5611,18.5123,18.5332,35200.0
2010-03-26 15:30:00,26.62,26.67,26.6,26.67,38600.0,18.5332,18.568,18.5193,18.568,38600.0
2010-03-26 15:40:00,26.67,26.67,26.59,26.63,45300.0,18.568,18.568,18.5123,18.5402,45300.0
2010-03-26 15:50:00,26.63,26.68,26.61,26.65,53500.0,18.5402,18.575,18.5262,18.5541,53500.0
2010-03-29 09:30:00,26.8,26.89,26.78,26.8,16100.0,18.6585,18.7212,18.6446,18.6585,16100.0
2010-03-29 09:40:00,26.8,26.84,26.73,26.77,27700.0,18.6585,18.6864,18.6098,18.6376,27700.0
2010-03-29 09:50:00,26.76,26.8,26.6,26.61,20600.0,18.6307,18.6585,18.5193,18.5262,20600.0
2010-03-29 10:00:00,26.62,26.63,26.52,26.58,26300.0,18.5332,18.5402,18.4636,18.5054,26300.0
2010-03-29 10:10:00,26.6,26.62,26.5,26.53,26200.0,18.5193,18.5332,18.4497,18.4705,26200.0
2010-03-29 10:20:00,26.53,26.54,26.42,26.5,39600.0,18.4705,18.4775,18.394,18.4497,39600.0
2010-03-29 10:30:00,26.5,26.53,26.45,26.51,28100.0,18.4497,18.4705,18.4148,18.4566,28100.0
2010-03-29 10:40:00,26.52,26.55,26.47,26.47,33600.0,18.4636,18.4845,18.4288,18.4288,33600.0
2010-03-29 10:50:00,26.48,26.52,26.43,26.52,18300.0,18.4357,18.4636,18.4009,18.4636,18300.0
2010-03-29 11:00:00,26.52,26.55,26.51,26.55,15400.0,18.4636,18.4845,18.4566,18.4845,15400.0
2010-03-29 11:10:00,26.55,26.56,26.47,26.5,26600.0,18.4845,18.4914,18.4288,18.4497,26600.0
2010-03-29 11:20:00,26.51,26.62,26.5,26.61,27100.0,18.4566,18.5332,18.4497,18.5262,27100.0
2010-03-29 11:30:00,26.61,26.62,26.5,26.56,16300.0,18.5262,18.5332,18.4497,18.4914,16300.0
2010-03-29 11:40:00,26.55,26.61,26.55,26.61,8000.0,18.4845,18.5262,18.4845,18.5262,8000.0
2010-03-29 11:50:00,26.6,26.62,26.59,26.62,12300.0,18.5193,18.5332,18.5123,18.5332,12300.0
2010-03-29 12:00:00,26.62,26.62,26.59,26.59,19100.0,18.5332,18.5332,18.5123,18.5123,19100.0
2010-03-29 12:10:00,26.59,26.6,26.57,26.59,3400.0,18.5123,18.5193,18.4984,18.5123,3400.0
2010-03-29 12:20:00,26.58,26.62,26.55,26.6,13900.0,18.5054,18.5332,18.4845,18.5193,13900.0
2010-03-29 12:30:00,26.6,26.61,26.57,26.6,18200.0,18.5193,18.5262,18.4984,18.5193,18200.0
2010-03-29 12:40:00,26.59,26.6,26.5,26.53,27500.0,18.5123,18.5193,18.4497,18.4705,27500.0
2010-03-29 12:50:00,26.54,26.55,26.51,26.52,10300.0,18.4775,18.4845,18.4566,18.4636,10300.0
2010-03-29 13:00:00,26.52,26.54,26.51,26.52,16900.0,18.4636,18.4775,18.4566,18.4636,16900.0
2010-03-29 13:10:00,26.52,26.53,26.5,26.51,26300.0,18.4636,18.4705,18.4497,18.4566,26300.0
2010-03-29 13:20:00,26.52,26.53,26.49,26.52,15000.0,18.4636,18.4705,18.4427,18.4636,15000.0
2010-03-29 13:30:00,26.52,26.57,26.51,26.54,21100.0,18.4636,18.4984,18.4566,18.4775,21100.0
2010-03-29 13:40:00,26.55,26.61,26.52,26.61,18500.0,18.4845,18.5262,18.4636,18.5262,18500.0
2010-03-29 13:50:00,26.61,26.66,26.59,26.59,16000.0,18.5262,18.5611,18.5123,18.5123,16000.0
2010-03-29 14:00:00,26.58,26.62,26.58,26.6,23900.0,18.5054,18.5332,18.5054,18.5193,23900.0
2010-03-29 14:10:00,26.6,26.64,26.6,26.61,16000.0,18.5193,18.5471,18.5193,18.5262,16000.0
2010-03-29 14:20:00,26.61,26.65,26.58,26.61,25600.0,18.5262,18.5541,18.5054,18.5262,25600.0
2010-03-29 14:30:00,26.62,26.67,26.59,26.63,16600.0,18.5332,18.568,18.5123,18.5402,16600.0
2010-03-29 14:40:00,26.66,26.66,26.61,26.65,9100.0,18.5611,18.5611,18.5262,18.5541,9100.0
2010-03-29 14:50:00,26.65,26.67,26.62,26.65,21400.0,18.5541,18.568,18.5332,18.5541,21400.0
2010-03-29 15:00:00,26.65,26.67,26.62,26.67,25000.0,18.5541,18.568,18.5332,18.568,25000.0
2010-03-29 15:10:00,26.67,26.68,26.63,26.67,26500.0,18.568,18.575,18.5402,18.568,26500.0
2010-03-29 15:20:00,26.67,26.69,26.63,26.63,23100.0,18.568,18.5819,18.5402,18.5402,23100.0
2010-03-29 15:30:00,26.65,26.65,26.59,26.59,15900.0,18.5541,18.5541,18.5123,18.5123,15900.0
2010-03-29 15:40:00,26.6,26.64,26.59,26.61,58100.0,18.5193,18.5471,18.5123,18.5262,58100.0
2010-03-29 15:50:00,26.62,26.62,26.5,26.5,403900.0,18.5332,18.5332,18.4497,18.4497,403900.0
2010-03-30 09:30:00,26.54,26.72,26.5,26.5,10500.0,18.4775,18.6028,18.4497,18.4497,10500.0
2010-03-30 09:40:00,26.52,26.67,26.49,26.67,13400.0,18.4636,18.568,18.4427,18.568,13400.0
2010-03-30 09:50:00,26.66,26.79,26.62,26.67,22900.0,18.5611,18.6516,18.5332,18.568,22900.0
2010-03-30 10:00:00,26.67,26.76,26.63,26.68,11400.0,18.568,18.6307,18.5402,18.575,11400.0
2010-03-30 10:10:00,26.68,26.75,26.56,26.56,13400.0,18.575,18.6237,18.4914,18.4914,13400.0
2010-03-30 10:20:00,26.56,26.59,26.5,26.57,23200.0,18.4914,18.5123,18.4497,18.4984,23200.0
2010-03-30 10:30:00,26.58,26.59,26.55,26.55,10400.0,18.5054,18.5123,18.4845,18.4845,10400.0
2010-03-30 10:40:00,26.55,26.58,26.51,26.53,73700.0,18.4845,18.5054,18.4566,18.4705,73700.0
2010-03-30 10:50:00,26.53,26.54,26.47,26.5,25300.0,18.4705,18.4775,18.4288,18.4497,25300.0
2010-03-30 11:00:00,26.5,26.5,26.34,26.42,32100.0,18.4497,18.4497,18.3383,18.394,32100.0
2010-03-30 11:10:00,26.42,26.42,26.33,26.36,10200.0,18.394,18.394,18.3313,18.3522,10200.0
2010-03-30 11:20:00,26.36,26.36,26.23,26.28,17300.0,18.3522,18.3522,18.2617,18.2965,17300.0
2010-03-30 11:30:00,26.31,26.37,26.31,26.32,25400.0,18.3174,18.3591,18.3174,18.3243,25400.0
2010-03-30 11:40:00,26.32,26.47,26.32,26.45,14600.0,18.3243,18.4288,18.3243,18.4148,14600.0
2010-03-30 11:50:00,26.45,26.45,26.36,26.39,7600.0,18.4148,18.4148,18.3522,18.3731,7600.0
2010-03-30 12:00:00,26.39,26.44,26.36,26.42,15400.0,18.3731,18.4079,18.3522,18.394,15400.0
2010-03-30 12:10:00,26.42,26.43,26.36,26.39,15700.0,18.394,18.4009,18.3522,18.3731,15700.0
2010-03-30 12:20:00,26.4,26.42,26.35,26.42,14900.0,18.38,18.394,18.3452,18.394,14900.0
2010-03-30 12:30:00,26.42,26.42,26.35,26.36,8600.0,18.394,18.394,18.3452,18.3522,8600.0
2010-03-30 12:40:00,26.37,26.38,26.35,26.36,7800.0,18.3591,18.3661,18.3452,18.3522,7800.0
2010-03-30 12:50:00,26.35,26.37,26.34,26.35,15600.0,18.3452,18.3591,18.3383,18.3452,15600.0
2010-03-30 13:00:00,26.34,26.41,26.33,26.4,11100.0,18.3383,18.387,18.3313,18.38,11100.0
2010-03-30 13:10:00,26.4,26.41,26.37,26.39,9500.0,18.38,18.387,18.3591,18.3731,9500.0
2010-03-30 13:20:00,26.39,26.42,26.38,26.42,19000.0,18.3731,18.394,18.3661,18.394,19000.0
2010-03-30 13:30:00,26.42,26.44,26.41,26.41,9000.0,18.394,18.4079,18.387,18.387,9000.0
2010-03-30 13:40:00,26.41,26.46,26.39,26.44,11500.0,18.387,18.4218,18.3731,18.4079,11500.0
2010-03-30 13:50:00,26.44,26.49,26.44,26.44,10300.0,18.4079,18.4427,18.4079,18.4079,10300.0
2010-03-30 14:00:00,26.45,26.47,26.41,26.46,13000.0,18.4148,18.4288,18.387,18.4218,13000.0
2010-03-30 14:10:00,26.45,26.5,26.4,26.4,11600.0,18.4148,18.4497,18.38,18.38,11600.0
2010-03-30 14:20:00,26.4,26.45,26.38,26.44,10800.0,18.38,18.4148,18.3661,18.4079,10800.0
2010-03-30 14:30:00,26.44,26.48,26.42,26.44,19100.0,18.4079,18.4357,18.394,18.4079,19100.0
2010-03-30 14:40:00,26.45,26.46,26.39,26.43,13200.0,18.4148,18.4218,18.3731,18.4009,13200.0
2010-03-30 14:50:00,26.42,26.49,26.41,26.42,15700.0,18.394,18.4427,18.387,18.394,15700.0
2010-03-30 15:00:00,26.43,26.48,26.4,26.43,22300.0,18.4009,18.4357,18.38,18.4009,22300.0
2010-03-30 15:10:00,26.43,26.49,26.43,26.44,22000.0,18.4009,18.4427,18.4009,18.4079,22000.0
2010-03-30 15:20:00,26.44,26.46,26.41,26.42,18300.0,18.4079,18.4218,18.387,18.394,18300.0
2010-03-30 15:30:00,26.42,26.47,26.42,26.42,21100.0,18.394,18.4288,18.394,18.394,21100.0
2010-03-30 15:40:00,26.43,26.47,26.39,26.41,34000.0,18.4009,18.4288,18.3731,18.387,34000.0
2010-03-30 15:50:00,26.41,26.45,26.4,26.4,49800.0,18.387,18.4148,18.38,18.38,49800.0
2010-03-31 09:30:00,26.32,26.52,26.3,26.45,33900.0,18.3243,18.4636,18.3104,18.4148,33900.0
2010-03-31 09:40:00,26.46,26.52,26.17,26.17,25000.0,18.4218,18.4636,18.2199,18.2199,25000.0
2010-03-31 09:50:00,26.17,26.35,26.17,26.26,23100.0,18.2199,18.3452,18.2199,18.2826,23100.0
2010-03-31 10:00:00,26.26,26.44,26.26,26.4,33600.0,18.2826,18.4079,18.2826,18.38,33600.0
2010-03-31 10:10:00,26.4,26.4,26.21,26.33,24900.0,18.38,18.38,18.2478,18.3313,24900.0
2010-03-31 10:20:00,26.35,26.46,26.34,26.34,12000.0,18.3452,18.4218,18.3383,18.3383,12000.0
2010-03-31 10:30:00,26.33,26.42,26.32,26.39,18900.0,18.3313,18.394,18.3243,18.3731,18900.0
2010-03-31 10:40:00,26.35,26.37,26.22,26.22,41400.0,18.3452,18.3591,18.2547,18.2547,41400.0
2010-03-31 10:50:00,26.23,26.36,26.22,26.36,21800.0,18.2617,18.3522,18.2547,18.3522,21800.0
2010-03-31 11:00:00,26.35,26.35,26.25,26.32,17500.0,18.3452,18.3452,18.2756,18.3243,17500.0
2010-03-31 11:10:00,26.32,26.33,26.3,26.31,22500.0,18.3243,18.3313,18.3104,18.3174,22500.0
2010-03-31 11:20:00,26.32,26.38,26.31,26.31,12200.0,18.3243,18.3661,18.3174,18.3174,12200.0
2010-03-31 11:30:00,26.31,26.38,26.31,26.33,6500.0,18.3174,18.3661,18.3174,18.3313,6500.0
2010-03-31 11:40:00,26.33,26.39,26.24,26.31,22400.0,18.3313,18.3731,18.2686,18.3174,22400.0
2010-03-31 11:50:00,26.33,26.33,26.24,26.25,11800.0,18.3313,18.3313,18.2686,18.2756,11800.0
2010-03-31 12:00:00,26.25,26.26,26.22,26.24,14500.0,18.2756,18.2826,18.2547,18.2686,14500.0
2010-03-31 12:10:00,26.24,26.25,26.22,26.24,18000.0,18.2686,18.2756,18.2547,18.2686,18000.0
2010-03-31 12:20:00,26.24,26.25,26.18,26.23,46100.0,18.2686,18.2756,18.2269,18.2617,46100.0
2010-03-31 12:30:00,26.22,26.29,26.22,26.29,8500.0,18.2547,18.3035,18.2547,18.3035,8500.0
2010-03-31 12:40:00,26.27,26.27,26.15,26.2,11600.0,18.2895,18.2895,18.206,18.2408,11600.0
2010-03-31 12:50:00,26.21,26.28,26.2,26.2,9200.0,18.2478,18.2965,18.2408,18.2408,9200.0
2010-03-31 13:00:00,26.21,26.21,26.18,26.2,6200.0,18.2478,18.2478,18.2269,18.2408,6200.0
2010-03-31 13:10:00,26.2,26.21,26.15,26.19,20100.0,18.2408,18.2478,18.206,18.2338,20100.0
2010-03-31 13:20:00,26.2,26.28,26.17,26.28,10800.0,18.2408,18.2965,18.2199,18.2965,10800.0
2010-03-31 13:30:00,26.28,26.28,26.26,26.26,5500.0,18.2965,18.2965,18.2826,18.2826,5500.0
2010-03-31 13:40:00,26.27,26.29,26.26,26.29,6000.0,18.2895,18.3035,18.2826,18.3035,6000.0
2010-03-31 13:50:00,26.29,26.29,26.26,26.27,5100.0,18.3035,18.3035,18.2826,18.2895,5100.0
2010-03-31 14:00:00,26.28,26.33,26.27,26.29,8500.0,18.2965,18.3313,18.2895,18.3035,8500.0
2010-03-31 14:10:00,26.29,26.29,26.25,26.27,9200.0,18.3035,18.3035,18.2756,18.2895,9200.0
2010-03-31 14:20:00,26.27,26.31,26.27,26.29,4300.0,18.2895,18.3174,18.2895,18.3035,4300.0
2010-03-31 14:30:00,26.29,26.32,26.25,26.31,18800.0,18.3035,18.3243,18.2756,18.3174,18800.0
2010-03-31 14:40:00,26.3,26.33,26.2,26.2,21400.0,18.3104,18.3313,18.2408,18.2408,21400.0
2010-03-31 14:50:00,26.2,26.23,26.14,26.15,17700.0,18.2408,18.2617,18.199,18.206,17700.0
2010-03-31 15:00:00,26.15,26.22,26.15,26.22,12800.0,18.206,18.2547,18.206,18.2547,12800.0
2010-03-31 15:10:00,26.22,26.25,26.21,26.25,31200.0,18.2547,18.2756,18.2478,18.2756,31200.0
2010-03-31 15:20:00,26.24,26.3,26.22,26.29,60400.0,18.2686,18.3104,18.2547,18.3035,60400.0
2010-03-31 15:30:00,26.3,26.3,26.23,26.25,47500.0,18.3104,18.3104,18.2617,18.2756,47500.0
2010-03-31 15:40:00,26.26,26.28,26.09,26.09,77500.0,18.2826,18.2965,18.1642,18.1642,77500.0
2010-03-31 15:50:00,26.09,26.15,26.08,26.12,89100.0,18.1642,18.206,18.1572,18.1851,89100.0
2010-04-01 09:30:00,26.2,26.47,26.16,26.42,49300.0,18.2408,18.4288,18.2129,18.394,49300.0
2010-04-01 09:40:00,26.41,26.57,26.41,26.49,31900.0,18.387,18.4984,18.387,18.4427,31900.0
2010-04-01 09:50:00,26.47,26.48,26.36,26.45,19000.0,18.4288,18.4357,18.3522,18.4148,19000.0
2010-04-01 10:00:00,26.46,26.52,26.36,26.36,33800.0,18.4218,18.4636,18.3522,18.3522,33800.0
2010-04-01 10:10:00,26.36,26.49,26.36,26.42,8900.0,18.3522,18.4427,18.3522,18.394,8900.0
2010-04-01 10:20:00,26.42,26.53,26.42,26.48,28400.0,18.394,18.4705,18.394,18.4357,28400.0
2010-04-01 10:30:00,26.49,26.57,26.48,26.5,18900.0,18.4427,18.4984,18.4357,18.4497,18900.0
2010-04-01 10:40:00,26.5,26.55,26.44,26.45,43700.0,18.4497,18.4845,18.4079,18.4148,43700.0
2010-04-01 10:50:00,26.45,26.47,26.4,26.45,11900.0,18.4148,18.4288,18.38,18.4148,11900.0
2010-04-01 11:00:00,26.44,26.47,26.42,26.42,7900.0,18.4079,18.4288,18.394,18.394,7900.0
2010-04-01 11:10:00,26.41,26.46,26.39,26.45,14800.0,18.387,18.4218,18.3731,18.4148,14800.0
2010-04-01 11:20:00,26.43,26.46,26.4,26.45,8700.0,18.4009,18.4218,18.38,18.4148,8700.0
2010-04-01 11:30:00,26.46,26.49,26.44,26.48,23800.0,18.4218,18.4427,18.4079,18.4357,23800.0
2010-04-01 11:40:00,26.48,26.48,26.43,26.43,11600.0,18.4357,18.4357,18.4009,18.4009,11600.0
2010-04-01 11:50:00,26.43,26.46,26.42,26.45,13400.0,18.4009,18.4218,18.394,18.4148,13400.0
2010-04-01 12:00:00,26.45,26.46,26.43,26.45,4900.0,18.4148,18.4218,18.4009,18.4148,4900.0
2010-04-01 12:10:00,26.44,26.44,26.4,26.42,13100.0,18.4079,18.4079,18.38,18.394,13100.0
2010-04-01 12:20:00,26.42,26.42,26.36,26.36,12000.0,18.394,18.394,18.3522,18.3522,12000.0
2010-04-01 12:30:00,26.36,26.36,26.3,26.3,14400.0,18.3522,18.3522,18.3104,18.3104,14400.0
2010-04-01 12:40:00,26.3,26.34,26.29,26.33,25600.0,18.3104,18.3383,18.3035,18.3313,25600.0
2010-04-01 12:50:00,26.34,26.36,26.33,26.36,13300.0,18.3383,18.3522,18.3313,18.3522,13300.0
2010-04-01 13:00:00,26.36,26.36,26.32,26.34,15100.0,18.3522,18.3522,18.3243,18.3383,15100.0
2010-04-01 13:10:00,26.35,26.38,26.33,26.35,18800.0,18.3452,18.3661,18.3313,18.3452,18800.0
2010-04-01 13:20:00,26.35,26.39,26.34,26.37,17300.0,18.3452,18.3731,18.3383,18.3591,17300.0
2010-04-01 13:30:00,26.38,26.38,26.34,26.34,23400.0,18.3661,18.3661,18.3383,18.3383,23400.0
2010-04-01 13:40:00,26.35,26.36,26.26,26.29,22800.0,18.3452,18.3522,18.2826,18.3035,22800.0
2010-04-01 13:50:00,26.29,26.33,26.29,26.3,18500.0,18.3035,18.3313,18.3035,18.3104,18500.0
2010-04-01 14:00:00,26.3,26.3,26.22,26.26,38800.0,18.3104,18.3104,18.2547,18.2826,38800.0
2010-04-01 14:10:00,26.27,26.29,26.21,26.27,16400.0,18.2895,18.3035,18.2478,18.2895,16400.0
2010-04-01 14:20:00,26.28,26.28,26.24,26.25,7800.0,18.2965,18.2965,18.2686,18.2756,7800.0
2010-04-01 14:30:00,26.25,26.27,26.06,26.07,32000.0,18.2756,18.2895,18.1433,18.1503,32000.0
2010-04-01 14:40:00,26.09,26.13,26.03,26.13,52800.0,18.1642,18.1921,18.1224,18.1921,52800.0
2010-04-01 14:50:00,26.13,26.2,26.12,26.2,12900.0,18.1921,18.2408,18.1851,18.2408,12900.0
2010-04-01 15:00:00,26.19,26.24,26.17,26.24,18500.0,18.2338,18.2686,18.2199,18.2686,18500.0
2010-04-01 15:10:00,26.24,26.29,26.23,26.25,17100.0,18.2686,18.3035,18.2617,18.2756,17100.0
2010-04-01 15:20:00,26.24,26.26,26.2,26.22,136300.0,18.2686,18.2826,18.2408,18.2547,136300.0
2010-04-01 15:30:00,26.22,26.26,26.19,26.21,81800.0,18.2547,18.2826,18.2338,18.2478,81800.0
2010-04-01 15:40:00,26.21,26.24,26.16,26.2,101800.0,18.2478,18.2686,18.2129,18.2408,101800.0
2010-04-01 15:50:00,26.2,26.3,26.19,26.3,95400.0,18.2408,18.3104,18.2338,18.3104,95400.0
2010-04-05 09:30:00,26.44,26.51,26.28,26.31,18800.0,18.4079,18.4566,18.2965,18.3174,18800.0
2010-04-05 09:40:00,26.32,26.46,26.32,26.43,22700.0,18.3243,18.4218,18.3243,18.4009,22700.0
2010-04-05 09:50:00,26.45,26.46,26.42,26.44,12000.0,18.4148,18.4218,18.394,18.4079,12000.0
2010-04-05 10:00:00,26.44,26.5,26.4,26.49,12000.0,18.4079,18.4497,18.38,18.4427,12000.0
2010-04-05 10:10:00,26.52,26.64,26.51,26.64,19600.0,18.4636,18.5471,18.4566,18.5471,19600.0
2010-04-05 10:20:00,26.63,26.74,26.63,26.65,31700.0,18.5402,18.6167,18.5402,18.5541,31700.0
2010-04-05 10:30:00,26.64,26.69,26.6,26.69,16300.0,18.5471,18.5819,18.5193,18.5819,16300.0
2010-04-05 10:40:00,26.68,26.7,26.68,26.69,11600.0,18.575,18.5889,18.575,18.5819,11600.0
2010-04-05 10:50:00,26.69,26.72,26.68,26.7,9300.0,18.5819,18.6028,18.575,18.5889,9300.0
2010-04-05 11:00:00,26.69,26.72,26.69,26.72,9000.0,18.5819,18.6028,18.5819,18.6028,9000.0
2010-04-05 11:10:00,26.72,26.74,26.7,26.7,9900.0,18.6028,18.6167,18.5889,18.5889,9900.0
2010-04-05 11:20:00,26.69,26.76,26.69,26.76,8500.0,18.5819,18.6307,18.5819,18.6307,8500.0
2010-04-05 11:30:00,26.76,26.76,26.7,26.7,8000.0,18.6307,18.6307,18.5889,18.5889,8000.0
2010-04-05 11:40:00,26.71,26.75,26.67,26.75,6200.0,18.5959,18.6237,18.568,18.6237,6200.0
2010-04-05 11:50:00,26.75,26.83,26.75,26.79,13800.0,18.6237,18.6794,18.6237,18.6516,13800.0
2010-04-05 12:00:00,26.8,26.81,26.77,26.81,10600.0,18.6585,18.6655,18.6376,18.6655,10600.0
2010-04-05 12:10:00,26.81,26.84,26.78,26.79,10400.0,18.6655,18.6864,18.6446,18.6516,10400.0
2010-04-05 12:20:00,26.79,26.84,26.78,26.84,13000.0,18.6516,18.6864,18.6446,18.6864,13000.0
2010-04-05 12:30:00,26.83,26.86,26.83,26.85,16200.0,18.6794,18.7003,18.6794,18.6933,16200.0
2010-04-05 12:40:00,26.85,26.87,26.83,26.83,14600.0,18.6933,18.7073,18.6794,18.6794,14600.0
2010-04-05 12:50:00,26.82,26.83,26.81,26.82,10200.0,18.6724,18.6794,18.6655,18.6724,10200.0
2010-04-05 13:00:00,26.83,26.83,26.77,26.78,9500.0,18.6794,18.6794,18.6376,18.6446,9500.0
2010-04-05 13:10:00,26.78,26.79,26.76,26.79,9700.0,18.6446,18.6516,18.6307,18.6516,9700.0
2010-04-05 13:20:00,26.8,26.83,26.8,26.82,7900.0,18.6585,18.6794,18.6585,18.6724,7900.0
2010-04-05 13:30:00,26.83,26.85,26.8,26.8,10300.0,18.6794,18.6933,18.6585,18.6585,10300.0
2010-04-05 13:40:00,26.8,26.8,26.77,26.77,9900.0,18.6585,18.6585,18.6376,18.6376,9900.0
2010-04-05 13:50:00,26.77,26.82,26.77,26.82,11400.0,18.6376,18.6724,18.6376,18.6724,11400.0
2010-04-05 14:00:00,26.81,26.84,26.8,26.84,14000.0,18.6655,18.6864,18.6585,18.6864,14000.0
2010-04-05 14:10:00,26.84,26.85,26.82,26.85,12000.0,18.6864,18.6933,18.6724,18.6933,12000.0
2010-04-05 14:20:00,26.85,26.85,26.83,26.85,15500.0,18.6933,18.6933,18.6794,18.6933,15500.0
2010-04-05 14:30:00,26.84,26.85,26.82,26.84,19000.0,18.6864,18.6933,18.6724,18.6864,19000.0
2010-04-05 14:40:00,26.84,26.87,26.83,26.87,19500.0,18.6864,18.7073,18.6794,18.7073,19500.0
2010-04-05 14:50:00,26.86,26.86,26.77,26.78,20400.0,18.7003,18.7003,18.6376,18.6446,20400.0
2010-04-05 15:00:00,26.77,26.81,26.77,26.79,16700.0,18.6376,18.6655,18.6376,18.6516,16700.0
2010-04-05 15:10:00,26.79,26.87,26.78,26.87,18600.0,18.6516,18.7073,18.6446,18.7073,18600.0
2010-04-05 15:20:00,26.86,26.91,26.86,26.88,23200.0,18.7003,18.7351,18.7003,18.7142,23200.0
2010-04-05 15:30:00,26.89,26.89,26.81,26.81,28600.0,18.7212,18.7212,18.6655,18.6655,28600.0
2010-04-05 15:40:00,26.81,26.82,26.77,26.8,40300.0,18.6655,18.6724,18.6376,18.6585,40300.0
2010-04-05 15:50:00,26.8,26.88,26.79,26.88,69300.0,18.6585,18.7142,18.6516,18.7142,69300.0
2010-04-06 09:30:00,26.76,26.85,26.67,26.85,16400.0,18.6307,18.6933,18.568,18.6933,16400.0
2010-04-06 09:40:00,26.86,26.96,26.81,26.93,25500.0,18.7003,18.7699,18.6655,18.749,25500.0
2010-04-06 09:50:00,26.92,26.93,26.9,26.92,18100.0,18.7421,18.749,18.7281,18.7421,18100.0
2010-04-06 10:00:00,26.91,26.99,26.87,26.93,11200.0,18.7351,18.7908,18.7073,18.749,11200.0
2010-04-06 10:10:00,26.92,26.97,26.92,26.95,14000.0,18.7421,18.7769,18.7421,18.763,14000.0
2010-04-06 10:20:00,26.96,26.96,26.88,26.95,7700.0,18.7699,18.7699,18.7142,18.763,7700.0
2010-04-06 10:30:00,26.94,26.95,26.77,26.77,20100.0,18.756,18.763,18.6376,18.6376,20100.0
2010-04-06 10:40:00,26.78,26.81,26.76,26.76,14800.0,18.6446,18.6655,18.6307,18.6307,14800.0
2010-04-06 10:50:00,26.76,26.86,26.76,26.86,9100.0,18.6307,18.7003,18.6307,18.7003,9100.0
2010-04-06 11:00:00,26.86,26.91,26.86,26.91,12400.0,18.7003,18.7351,18.7003,18.7351,12400.0
2010-04-06 11:10:00,26.9,26.97,26.9,26.97,8800.0,18.7281,18.7769,18.7281,18.7769,8800.0
2010-04-06 11:20:00,26.97,26.99,26.93,26.98,16200.0,18.7769,18.7908,18.749,18.7838,16200.0
2010-04-06 11:30:00,26.97,26.97,26.91,26.91,14400.0,18.7769,18.7769,18.7351,18.7351,14400.0
2010-04-06 11:40:00,26.92,26.99,26.92,26.98,6700.0,18.7421,18.7908,18.7421,18.7838,6700.0
2010-04-06 11:50:00,26.97,26.97,26.91,26.92,6000.0,18.7769,18.7769,18.7351,18.7421,6000.0
2010-04-06 12:00:00,26.92,26.96,26.91,26.93,8100.0,18.7421,18.7699,18.7351,18.749,8100.0
2010-04-06 12:10:00,26.94,26.94,26.91,26.93,5800.0,18.756,18.756,18.7351,18.749,5800.0
2010-04-06 12:20:00,26.94,26.94,26.88,26.88,5300.0,18.756,18.756,18.7142,18.7142,5300.0
2010-04-06 12:30:00,26.88,26.88,26.86,26.86,4700.0,18.7142,18.7142,18.7003,18.7003,4700.0
2010-04-06 12:40:00,26.87,26.91,26.85,26.87,11700.0,18.7073,18.7351,18.6933,18.7073,11700.0
2010-04-06 12:50:00,26.89,26.92,26.88,26.92,14400.0,18.7212,18.7421,18.7142,18.7421,14400.0
2010-04-06 13:00:00,26.93,27.0,26.93,26.99,15900.0,18.749,18.7978,18.749,18.7908,15900.0
2010-04-06 13:10:00,26.99,26.99,26.98,26.99,14300.0,18.7908,18.7908,18.7838,18.7908,14300.0
2010-04-06 13:20:00,26.99,27.07,26.98,27.02,45600.0,18.7908,18.8465,18.7838,18.8117,45600.0
2010-04-06 13:30:00,27.02,27.04,26.95,26.96,10300.0,18.8117,18.8256,18.763,18.7699,10300.0
2010-04-06 13:40:00,26.96,26.98,26.96,26.98,6900.0,18.7699,18.7838,18.7699,18.7838,6900.0
2010-04-06 13:50:00,26.97,27.01,26.97,27.0,5800.0,18.7769,18.8047,18.7769,18.7978,5800.0
2010-04-06 14:00:00,27.0,27.04,26.99,27.03,12200.0,18.7978,18.8256,18.7908,18.8186,12200.0
2010-04-06 14:10:00,27.02,27.14,27.02,27.11,20800.0,18.8117,18.8952,18.8117,18.8743,20800.0
2010-04-06 14:20:00,27.11,27.14,27.11,27.14,11400.0,18.8743,18.8952,18.8743,18.8952,11400.0
2010-04-06 14:30:00,27.13,27.18,27.13,27.16,22800.0,18.8883,18.9231,18.8883,18.9092,22800.0
2010-04-06 14:40:00,27.16,27.16,27.11,27.12,11400.0,18.9092,18.9092,18.8743,18.8813,11400.0
2010-04-06 14:50:00,27.12,27.16,27.11,27.16,13300.0,18.8813,18.9092,18.8743,18.9092,13300.0
2010-04-06 15:00:00,27.15,27.17,27.11,27.15,19100.0,18.9022,18.9161,18.8743,18.9022,19100.0
2010-04-06 15:10:00,27.15,27.15,27.1,27.13,19300.0,18.9022,18.9022,18.8674,18.8883,19300.0
2010-04-06 15:20:00,27.12,27.14,27.09,27.14,26800.0,18.8813,18.8952,18.8604,18.8952,26800.0
2010-04-06 15:30:00,27.14,27.14,27.12,27.12,32200.0,18.8952,18.8952,18.8813,18.8813,32200.0
2010-04-06 15:40:00,27.13,27.14,27.09,27.1,49600.0,18.8883,18.8952,18.8604,18.8674,49600.0
2010-04-06 15:50:00,27.1,27.15,27.1,27.14,63100.0,18.8674,18.9022,18.8674,18.8952,63100.0
2010-04-07 09:30:00,27.03,27.12,26.95,27.06,14700.0,18.8186,18.8813,18.763,18.8395,14700.0
2010-04-07 09:40:00,27.09,27.13,27.0,27.09,11100.0,18.8604,18.8883,18.7978,18.8604,11100.0
2010-04-07 09:50:00,27.1,27.19,27.09,27.15,15700.0,18.8674,18.93,18.8604,18.9022,15700.0
2010-04-07 10:00:00,27.14,27.15,27.04,27.1,30000.0,18.8952,18.9022,18.8256,18.8674,30000.0
2010-04-07 10:10:00,27.08,27.19,27.08,27.17,12800.0,18.8535,18.93,18.8535,18.9161,12800.0
2010-04-07 10:20:00,27.15,27.15,27.02,27.03,6400.0,18.9022,18.9022,18.8117,18.8186,6400.0
2010-04-07 10:30:00,27.03,27.13,27.03,27.05,6100.0,18.8186,18.8883,18.8186,18.8326,6100.0
2010-04-07 10:40:00,27.06,27.06,26.92,26.93,14600.0,18.8395,18.8395,18.7421,18.749,14600.0
2010-04-07 10:50:00,26.94,26.97,26.93,26.93,5200.0,18.756,18.7769,18.749,18.749,5200.0
2010-04-07 11:00:00,26.95,26.98,26.89,26.95,14700.0,18.763,18.7838,18.7212,18.763,14700.0
2010-04-07 11:10:00,26.95,26.95,26.89,26.92,18500.0,18.763,18.763,18.7212,18.7421,18500.0
2010-04-07 11:20:00,26.91,26.92,26.88,26.91,12700.0,18.7351,18.7421,18.7142,18.7351,12700.0
2010-04-07 11:30:00,26.92,26.92,26.81,26.81,15200.0,18.7421,18.7421,18.6655,18.6655,15200.0
2010-04-07 11:40:00,26.81,26.84,26.79,26.81,20800.0,18.6655,18.6864,18.6516,18.6655,20800.0
2010-04-07 11:50:00,26.82,26.86,26.81,26.84,22300.0,18.6724,18.7003,18.6655,18.6864,22300.0
2010-04-07 12:00:00,26.83,26.86,26.81,26.85,11800.0,18.6794,18.7003,18.6655,18.6933,11800.0
2010-04-07 12:10:00,26.86,26.88,26.8,26.85,19800.0,18.7003,18.7142,18.6585,18.6933,19800.0
2010-04-07 12:20:00,26.86,26.9,26.85,26.85,18300.0,18.7003,18.7281,18.6933,18.6933,18300.0
2010-04-07 12:30:00,26.85,26.95,26.85,26.93,18600.0,18.6933,18.763,18.6933,18.749,18600.0
2010-04-07 12:40:00,26.94,26.96,26.91,26.92,18300.0,18.756,18.7699,18.7351,18.7421,18300.0
2010-04-07 12:50:00,26.92,26.94,26.9,26.94,10000.0,18.7421,18.756,18.7281,18.756,10000.0
2010-04-07 13:00:00,26.93,26.98,26.91,26.91,12500.0,18.749,18.7838,18.7351,18.7351,12500.0
2010-04-07 13:10:00,26.92,26.98,26.92,26.95,8400.0,18.7421,18.7838,18.7421,18.763,8400.0
2010-04-07 13:20:00,26.95,26.97,26.92,26.94,13200.0,18.763,18.7769,18.7421,18.756,13200.0
2010-04-07 13:30:00,26.93,26.95,26.88,26.88,6900.0,18.749,18.763,18.7142,18.7142,6900.0
2010-04-07 13:40:00,26.88,26.89,26.82,26.84,15600.0,18.7142,18.7212,18.6724,18.6864,15600.0
2010-04-07 13:50:00,26.85,26.92,26.83,26.88,13100.0,18.6933,18.7421,18.6794,18.7142,13100.0
2010-04-07 14:00:00,26.88,26.89,26.83,26.89,20300.0,18.7142,18.7212,18.6794,18.7212,20300.0
2010-04-07 14:10:00,26.89,26.89,26.83,26.86,19000.0,18.7212,18.7212,18.6794,18.7003,19000.0
2010-04-07 14:20:00,26.87,26.89,26.79,26.84,28800.0,18.7073,18.7212,18.6516,18.6864,28800.0
2010-04-07 14:30:00,26.83,26.83,26.73,26.78,12500.0,18.6794,18.6794,18.6098,18.6446,12500.0
2010-04-07 14:40:00,26.78,26.84,26.73,26.84,33600.0,18.6446,18.6864,18.6098,18.6864,33600.0
2010-04-07 14:50:00,26.83,26.88,26.81,26.85,70300.0,18.6794,18.7142,18.6655,18.6933,70300.0
2010-04-07 15:00:00,26.85,26.85,26.7,26.72,81100.0,18.6933,18.6933,18.5889,18.6028,81100.0
2010-04-07 15:10:00,26.72,26.81,26.67,26.79,39200.0,18.6028,18.6655,18.568,18.6516,39200.0
2010-04-07 15:20:00,26.79,26.79,26.7,26.72,21200.0,18.6516,18.6516,18.5889,18.6028,21200.0
2010-04-07 15:30:00,26.72,26.78,26.68,26.73,43500.0,18.6028,18.6446,18.575,18.6098,43500.0
2010-04-07 15:40:00,26.74,26.81,26.71,26.8,53200.0,18.6167,18.6655,18.5959,18.6585,53200.0
2010-04-07 15:50:00,26.81,26.83,26.75,26.81,88500.0,18.6655,18.6794,18.6237,18.6655,88500.0
2010-04-08 09:30:00,26.74,26.76,26.41,26.57,39100.0,18.6167,18.6307,18.387,18.4984,39100.0
2010-04-08 09:40:00,26.51,26.66,26.45,26.6,24100.0,18.4566,18.5611,18.4148,18.5193,24100.0
2010-04-08 09:50:00,26.59,26.7,26.56,26.64,22900.0,18.5123,18.5889,18.4914,18.5471,22900.0
2010-04-08 10:00:00,26.65,26.8,26.64,26.66,26200.0,18.5541,18.6585,18.5471,18.5611,26200.0
2010-04-08 10:10:00,26.65,26.79,26.63,26.79,17500.0,18.5541,18.6516,18.5402,18.6516,17500.0
2010-04-08 10:20:00,26.78,26.83,26.66,26.81,22300.0,18.6446,18.6794,18.5611,18.6655,22300.0
2010-04-08 10:30:00,26.8,26.89,26.76,26.76,38100.0,18.6585,18.7212,18.6307,18.6307,38100.0
2010-04-08 10:40:00,26.74,26.75,26.71,26.72,7500.0,18.6167,18.6237,18.5959,18.6028,7500.0
2010-04-08 10:50:00,26.72,26.75,26.68,26.69,8100.0,18.6028,18.6237,18.575,18.5819,8100.0
2010-04-08 11:00:00,26.69,26.76,26.68,26.73,5600.0,18.5819,18.6307,18.575,18.6098,5600.0
2010-04-08 11:10:00,26.72,26.72,26.69,26.7,1900.0,18.6028,18.6028,18.5819,18.5889,1900.0
2010-04-08 11:20:00,26.7,26.72,26.64,26.64,12200.0,18.5889,18.6028,18.5471,18.5471,12200.0
2010-04-08 11:30:00,26.63,26.64,26.61,26.61,11600.0,18.5402,18.5471,18.5262,18.5262,11600.0
2010-04-08 11:40:00,26.61,26.66,26.6,26.66,8500.0,18.5262,18.5611,18.5193,18.5611,8500.0
2010-04-08 11:50:00,26.67,26.72,26.65,26.69,10200.0,18.568,18.6028,18.5541,18.5819,10200.0
2010-04-08 12:00:00,26.7,26.7,26.57,26.58,13800.0,18.5889,18.5889,18.4984,18.5054,13800.0
2010-04-08 12:10:00,26.56,26.61,26.55,26.61,7400.0,18.4914,18.5262,18.4845,18.5262,7400.0
2010-04-08 12:20:00,26.63,26.67,26.59,26.59,18800.0,18.5402,18.568,18.5123,18.5123,18800.0
2010-04-08 12:30:00,26.6,26.63,26.59,26.59,12700.0,18.5193,18.5402,18.5123,18.5123,12700.0
2010-04-08 12:40:00,26.6,26.62,26.57,26.6,16400.0,18.5193,18.5332,18.4984,18.5193,16400.0
2010-04-08 12:50:00,26.61,26.61,26.54,26.59,18900.0,18.5262,18.5262,18.4775,18.5123,18900.0
2010-04-08 13:00:00,26.59,26.65,26.56,26.58,63900.0,18.5123,18.5541,18.4914,18.5054,63900.0
2010-04-08 13:10:00,26.59,26.7,26.58,26.68,37600.0,18.5123,18.5889,18.5054,18.575,37600.0
2010-04-08 13:20:00,26.68,26.74,26.67,26.74,7700.0,18.575,18.6167,18.568,18.6167,7700.0
2010-04-08 13:30:00,26.74,26.78,26.72,26.75,9300.0,18.6167,18.6446,18.6028,18.6237,9300.0
2010-04-08 13:40:00,26.76,26.82,26.76,26.8,64400.0,18.6307,18.6724,18.6307,18.6585,64400.0
2010-04-08 13:50:00,26.79,26.81,26.77,26.79,44800.0,18.6516,18.6655,18.6376,18.6516,44800.0
2010-04-08 14:00:00,26.8,26.87,26.8,26.83,16100.0,18.6585,18.7073,18.6585,18.6794,16100.0
2010-04-08 14:10:00,26.83,26.84,26.77,26.81,94600.0,18.6794,18.6864,18.6376,18.6655,94600.0
2010-04-08 14:20:00,26.82,26.87,26.79,26.87,16800.0,18.6724,18.7073,18.6516,18.7073,16800.0
2010-04-08 14:30:00,26.86,26.86,26.78,26.84,29300.0,18.7003,18.7003,18.6446,18.6864,29300.0
2010-04-08 14:40:00,26.85,26.94,26.81,26.94,44500.0,18.6933,18.756,18.6655,18.756,44500.0
2010-04-08 14:50:00,26.94,26.94,26.82,26.83,78000.0,18.756,18.756,18.6724,18.6794,78000.0
2010-04-08 15:00:00,26.84,26.89,26.83,26.85,36000.0,18.6864,18.7212,18.6794,18.6933,36000.0
2010-04-08 15:10:00,26.85,26.86,26.78,26.8,81600.0,18.6933,18.7003,18.6446,18.6585,81600.0
2010-04-08 15:20:00,26.81,26.92,26.8,26.91,31800.0,18.6655,18.7421,18.6585,18.7351,31800.0
2010-04-08 15:30:00,26.91,26.93,26.89,26.91,34400.0,18.7351,18.749,18.7212,18.7351,34400.0
2010-04-08 15:40:00,26.91,26.97,26.89,26.94,33600.0,18.7351,18.7769,18.7212,18.756,33600.0
2010-04-08 15:50:00,26.95,26.96,26.92,26.96,82400.0,18.763,18.7699,18.7421,18.7699,82400.0
2010-04-09 09:30:00,27.03,27.11,26.89,27.0,73800.0,18.8186,18.8743,18.7212,18.7978,73800.0
2010-04-09 09:40:00,27.01,27.05,26.95,27.02,43300.0,18.8047,18.8326,18.763,18.8117,43300.0
2010-04-09 09:50:00,27.04,27.33,27.0,27.24,77000.0,18.8256,19.0275,18.7978,18.9649,77000.0
2010-04-09 10:00:00,27.25,27.62,27.25,27.52,142800.0,18.9718,19.2294,18.9718,19.1598,142800.0
2010-04-09 10:10:00,27.51,27.54,27.45,27.53,32700.0,19.1528,19.1737,19.1111,19.1668,32700.0
2010-04-09 10:20:00,27.52,27.55,27.45,27.5,64300.0,19.1598,19.1807,19.1111,19.1459,64300.0
2010-04-09 10:30:00,27.49,27.62,27.48,27.57,56600.0,19.1389,19.2294,19.1319,19.1946,56600.0
2010-04-09 10:40:00,27.56,27.58,27.52,27.56,27500.0,19.1876,19.2016,19.1598,19.1876,27500.0
2010-04-09 10:50:00,27.56,27.56,27.49,27.54,16500.0,19.1876,19.1876,19.1389,19.1737,16500.0
2010-04-09 11:00:00,27.53,27.7,27.53,27.69,44100.0,19.1668,19.2851,19.1668,19.2782,44100.0
2010-04-09 11:10:00,27.69,27.74,27.64,27.65,28400.0,19.2782,19.313,19.2433,19.2503,28400.0
2010-04-09 11:20:00,27.66,27.68,27.62,27.64,13500.0,19.2573,19.2712,19.2294,19.2433,13500.0
2010-04-09 11:30:00,27.64,27.65,27.6,27.64,15900.0,19.2433,19.2503,19.2155,19.2433,15900.0
2010-04-09 11:40:00,27.64,27.67,27.64,27.64,7100.0,19.2433,19.2642,19.2433,19.2433,7100.0
2010-04-09 11:50:00,27.63,27.71,27.62,27.65,22000.0,19.2364,19.2921,19.2294,19.2503,22000.0
2010-04-09 12:00:00,27.65,27.68,27.65,27.67,13500.0,19.2503,19.2712,19.2503,19.2642,13500.0
2010-04-09 12:10:00,27.68,27.68,27.65,27.66,11500.0,19.2712,19.2712,19.2503,19.2573,11500.0
2010-04-09 12:20:00,27.65,27.67,27.56,27.58,101800.0,19.2503,19.2642,19.1876,19.2016,101800.0
2010-04-09 12:30:00,27.57,27.59,27.54,27.56,62400.0,19.1946,19.2085,19.1737,19.1876,62400.0
2010-04-09 12:40:00,27.57,27.64,27.57,27.64,10500.0,19.1946,19.2433,19.1946,19.2433,10500.0
2010-04-09 12:50:00,27.64,27.75,27.64,27.74,34800.0,19.2433,19.3199,19.2433,19.313,34800.0
2010-04-09 13:00:00,27.74,27.81,27.71,27.72,40300.0,19.313,19.3617,19.2921,19.299,40300.0
2010-04-09 13:10:00,27.73,27.77,27.72,27.75,15500.0,19.306,19.3338,19.299,19.3199,15500.0
2010-04-09 13:20:00,27.75,27.78,27.73,27.74,14900.0,19.3199,19.3408,19.306,19.313,14900.0
2010-04-09 13:30:00,27.73,27.75,27.72,27.73,23900.0,19.306,19.3199,19.299,19.306,23900.0
2010-04-09 13:40:00,27.73,27.74,27.72,27.73,11400.0,19.306,19.313,19.299,19.306,11400.0
2010-04-09 13:50:00,27.73,27.78,27.73,27.75,26900.0,19.306,19.3408,19.306,19.3199,26900.0
2010-04-09 14:00:00,27.75,27.75,27.7,27.73,19200.0,19.3199,19.3199,19.2851,19.306,19200.0
2010-04-09 14:10:00,27.74,27.75,27.66,27.68,8400.0,19.313,19.3199,19.2573,19.2712,8400.0
2010-04-09 14:20:00,27.67,27.71,27.66,27.69,19100.0,19.2642,19.2921,19.2573,19.2782,19100.0
2010-04-09 14:30:00,27.68,27.69,27.65,27.68,18600.0,19.2712,19.2782,19.2503,19.2712,18600.0
2010-04-09 14:40:00,27.68,27.73,27.67,27.69,17400.0,19.2712,19.306,19.2642,19.2782,17400.0
2010-04-09 14:50:00,27.69,27.69,27.66,27.66,14900.0,19.2782,19.2782,19.2573,19.2573,14900.0
2010-04-09 15:00:00,27.66,27.67,27.63,27.63,24200.0,19.2573,19.2642,19.2364,19.2364,24200.0
2010-04-09 15:10:00,27.63,27.71,27.63,27.67,35300.0,19.2364,19.2921,19.2364,19.2642,35300.0
2010-04-09 15:20:00,27.66,27.67,27.63,27.67,26600.0,19.2573,19.2642,19.2364,19.2642,26600.0
2010-04-09 15:30:00,27.67,27.68,27.64,27.65,49000.0,19.2642,19.2712,19.2433,19.2503,49000.0
2010-04-09 15:40:00,27.65,27.71,27.64,27.67,68000.0,19.2503,19.2921,19.2433,19.2642,68000.0
2010-04-09 15:50:00,27.67,27.77,27.67,27.74,93100.0,19.2642,19.3338,19.2642,19.313,93100.0
2010-04-12 09:30:00,27.87,27.92,27.58,27.61,41600.0,19.4035,19.4383,19.2016,19.2225,41600.0
2010-04-12 09:40:00,27.62,27.85,27.62,27.84,31800.0,19.2294,19.3895,19.2294,19.3826,31800.0
2010-04-12 09:50:00,27.84,27.9,27.76,27.89,53500.0,19.3826,19.4244,19.3269,19.4174,53500.0
2010-04-12 10:00:00,27.89,28.21,27.89,28.01,227100.0,19.4174,19.6402,19.4174,19.5009,227100.0
2010-04-12 10:10:00,28.01,28.13,27.93,27.93,48500.0,19.5009,19.5845,19.4452,19.4452,48500.0
2010-04-12 10:20:00,27.95,28.05,27.94,28.04,33300.0,19.4592,19.5288,19.4522,19.5218,33300.0
2010-04-12 10:30:00,28.04,28.13,27.98,28.11,49300.0,19.5218,19.5845,19.4801,19.5706,49300.0
2010-04-12 10:40:00,28.12,28.25,28.12,28.22,51200.0,19.5775,19.668,19.5775,19.6471,51200.0
2010-04-12 10:50:00,28.21,28.25,28.12,28.13,14900.0,19.6402,19.668,19.5775,19.5845,14900.0
2010-04-12 11:00:00,28.13,28.29,28.1,28.29,36400.0,19.5845,19.6959,19.5636,19.6959,36400.0
2010-04-12 11:10:00,28.28,28.37,28.26,28.34,55800.0,19.6889,19.7516,19.675,19.7307,55800.0
2010-04-12 11:20:00,28.33,28.34,28.22,28.22,22400.0,19.7237,19.7307,19.6471,19.6471,22400.0
2010-04-12 11:30:00,28.22,28.25,28.15,28.22,21900.0,19.6471,19.668,19.5984,19.6471,21900.0
2010-04-12 11:40:00,28.22,28.23,28.11,28.11,21400.0,19.6471,19.6541,19.5706,19.5706,21400.0
2010-04-12 11:50:00,28.12,28.13,28.08,28.09,16300.0,19.5775,19.5845,19.5497,19.5566,16300.0
2010-04-12 12:00:00,28.09,28.1,28.07,28.09,28700.0,19.5566,19.5636,19.5427,19.5566,28700.0
2010-04-12 12:10:00,28.1,28.1,28.09,28.09,8900.0,19.5636,19.5636,19.5566,19.5566,8900.0
2010-04-12 12:20:00,28.09,28.11,28.08,28.11,19100.0,19.5566,19.5706,19.5497,19.5706,19100.0
2010-04-12 12:30:00,28.13,28.23,28.12,28.23,25800.0,19.5845,19.6541,19.5775,19.6541,25800.0
2010-04-12 12:40:00,28.23,28.33,28.22,28.29,39700.0,19.6541,19.7237,19.6471,19.6959,39700.0
2010-04-12 12:50:00,28.3,28.34,28.29,28.34,18600.0,19.7028,19.7307,19.6959,19.7307,18600.0
2010-04-12 13:00:00,28.34,28.36,28.28,28.28,37000.0,19.7307,19.7446,19.6889,19.6889,37000.0
2010-04-12 13:10:00,28.29,28.29,28.27,28.27,17300.0,19.6959,19.6959,19.682,19.682,17300.0
2010-04-12 13:20:00,28.28,28.28,28.21,28.21,18900.0,19.6889,19.6889,19.6402,19.6402,18900.0
2010-04-12 13:30:00,28.21,28.23,28.19,28.21,14400.0,19.6402,19.6541,19.6263,19.6402,14400.0
2010-04-12 13:40:00,28.21,28.21,28.15,28.17,28600.0,19.6402,19.6402,19.5984,19.6123,28600.0
2010-04-12 13:50:00,28.17,28.18,28.06,28.08,28600.0,19.6123,19.6193,19.5357,19.5497,28600.0
2010-04-12 14:00:00,28.08,28.09,28.03,28.06,36800.0,19.5497,19.5566,19.5149,19.5357,36800.0
2010-04-12 14:10:00,28.05,28.08,27.98,27.98,75200.0,19.5288,19.5497,19.4801,19.4801,75200.0
2010-04-12 14:20:00,27.98,28.01,27.98,27.98,29400.0,19.4801,19.5009,19.4801,19.4801,29400.0
2010-04-12 14:30:00,27.99,28.0,27.97,27.99,23800.0,19.487,19.494,19.4731,19.487,23800.0
2010-04-12 14:40:00,28.0,28.01,27.95,27.99,29100.0,19.494,19.5009,19.4592,19.487,29100.0
2010-04-12 14:50:00,27.99,28.01,27.97,27.97,31000.0,19.487,19.5009,19.4731,19.4731,31000.0
2010-04-12 15:00:00,27.97,28.01,27.96,28.0,61800.0,19.4731,19.5009,19.4661,19.494,61800.0
2010-04-12 15:10:00,28.0,28.0,27.96,27.98,36200.0,19.494,19.494,19.4661,19.4801,36200.0
2010-04-12 15:20:00,27.98,28.0,27.96,27.99,58900.0,19.4801,19.494,19.4661,19.487,58900.0
2010-04-12 15:30:00,27.98,28.0,27.96,27.99,41500.0,19.4801,19.494,19.4661,19.487,41500.0
2010-04-12 15:40:00,28.0,28.0,27.87,27.9,167200.0,19.494,19.494,19.4035,19.4244,167200.0
2010-04-12 15:50:00,27.9,27.94,27.83,27.93,145200.0,19.4244,19.4522,19.3756,19.4452,145200.0
2010-04-13 09:30:00,27.87,28.08,27.87,28.08,35000.0,19.4035,19.5497,19.4035,19.5497,35000.0
2010-04-13 09:40:00,28.09,28.24,28.06,28.22,50100.0,19.5566,19.6611,19.5357,19.6471,50100.0
2010-04-13 09:50:00,28.21,28.3,28.16,28.16,33900.0,19.6402,19.7028,19.6054,19.6054,33900.0
2010-04-13 10:00:00,28.16,28.27,28.15,28.26,20000.0,19.6054,19.682,19.5984,19.675,20000.0
2010-04-13 10:10:00,28.26,28.34,28.26,28.27,24200.0,19.675,19.7307,19.675,19.682,24200.0
2010-04-13 10:20:00,28.26,28.28,28.11,28.11,43900.0,19.675,19.6889,19.5706,19.5706,43900.0
2010-04-13 10:30:00,28.11,28.12,28.01,28.08,33900.0,19.5706,19.5775,19.5009,19.5497,33900.0
2010-04-13 10:40:00,28.08,28.13,28.04,28.12,14600.0,19.5497,19.5845,19.5218,19.5775,14600.0
2010-04-13 10:50:00,28.12,28.12,28.04,28.07,16900.0,19.5775,19.5775,19.5218,19.5427,16900.0
2010-04-13 11:00:00,28.07,28.13,28.05,28.06,18900.0,19.5427,19.5845,19.5288,19.5357,18900.0
2010-04-13 11:10:00,28.07,28.1,28.03,28.09,12500.0,19.5427,19.5636,19.5149,19.5566,12500.0
2010-04-13 11:20:00,28.09,28.13,27.99,28.01,12300.0,19.5566,19.5845,19.487,19.5009,12300.0
2010-04-13 11:30:00,28.0,28.05,28.0,28.0,7600.0,19.494,19.5288,19.494,19.494,7600.0
2010-04-13 11:40:00,28.0,28.02,27.98,28.01,16100.0,19.494,19.5079,19.4801,19.5009,16100.0
2010-04-13 11:50:00,28.01,28.02,27.99,28.01,9200.0,19.5009,19.5079,19.487,19.5009,9200.0
2010-04-13 12:00:00,28.01,28.01,27.93,27.93,14400.0,19.5009,19.5009,19.4452,19.4452,14400.0
2010-04-13 12:10:00,27.93,28.02,27.93,28.02,9900.0,19.4452,19.5079,19.4452,19.5079,9900.0
2010-04-13 12:20:00,28.03,28.04,28.01,28.03,18200.0,19.5149,19.5218,19.5009,19.5149,18200.0
2010-04-13 12:30:00,28.03,28.03,28.0,28.0,12600.0,19.5149,19.5149,19.494,19.494,12600.0
2010-04-13 12:40:00,28.0,28.02,27.99,28.01,22200.0,19.494,19.5079,19.487,19.5009,22200.0
2010-04-13 12:50:00,28.01,28.1,27.99,28.03,33400.0,19.5009,19.5636,19.487,19.5149,33400.0
2010-04-13 13:00:00,28.03,28.03,27.98,28.0,18000.0,19.5149,19.5149,19.4801,19.494,18000.0
2010-04-13 13:10:00,28.0,28.03,27.94,27.95,34100.0,19.494,19.5149,19.4522,19.4592,34100.0
2010-04-13 13:20:00,27.95,27.97,27.92,27.94,13700.0,19.4592,19.4731,19.4383,19.4522,13700.0
2010-04-13 13:30:00,27.94,27.99,27.93,27.98,17000.0,19.4522,19.487,19.4452,19.4801,17000.0
2010-04-13 13:40:00,28.0,28.04,27.97,28.02,20400.0,19.494,19.5218,19.4731,19.5079,20400.0
2010-04-13 13:50:00,28.02,28.1,28.01,28.09,12700.0,19.5079,19.5636,19.5009,19.5566,12700.0
2010-04-13 14:00:00,28.08,28.11,28.08,28.08,18400.0,19.5497,19.5706,19.5497,19.5497,18400.0
2010-04-13 14:10:00,28.08,28.14,28.08,28.13,11000.0,19.5497,19.5914,19.5497,19.5845,11000.0
2010-04-13 14:20:00,28.11,28.12,28.07,28.07,16000.0,19.5706,19.5775,19.5427,19.5427,16000.0
2010-04-13 14:30:00,28.07,28.09,28.02,28.02,15200.0,19.5427,19.5566,19.5079,19.5079,15200.0
2010-04-13 14:40:00,28.02,28.03,28.0,28.0,21000.0,19.5079,19.5149,19.494,19.494,21000.0
2010-04-13 14:50:00,28.0,28.02,27.95,27.95,43400.0,19.494,19.5079,19.4592,19.4592,43400.0
2010-04-13 15:00:00,27.96,27.96,27.94,27.94,28800.0,19.4661,19.4661,19.4522,19.4522,28800.0
2010-04-13 15:10:00,27.94,27.99,27.91,27.99,95900.0,19.4522,19.487,19.4313,19.487,95900.0
2010-04-13 15:20:00,27.98,28.02,27.93,27.99,83700.0,19.4801,19.5079,19.4452,19.487,83700.0
2010-04-13 15:30:00,27.99,28.01,27.94,27.97,32500.0,19.487,19.5009,19.4522,19.4731,32500.0
2010-04-13 15:40:00,27.96,27.99,27.92,27.94,33700.0,19.4661,19.487,19.4383,19.4522,33700.0
2010-04-13 15:50:00,27.95,27.96,27.91,27.92,105300.0,19.4592,19.4661,19.4313,19.4383,105300.0
2010-04-14 09:30:00,28.18,28.38,28.07,28.35,39000.0,19.6193,19.7585,19.5427,19.7377,39000.0
2010-04-14 09:40:00,28.35,28.39,28.26,28.35,17600.0,19.7377,19.7655,19.675,19.7377,17600.0
2010-04-14 09:50:00,28.35,28.39,28.31,28.36,10900.0,19.7377,19.7655,19.7098,19.7446,10900.0
2010-04-14 10:00:00,28.37,28.38,28.29,28.38,17800.0,19.7516,19.7585,19.6959,19.7585,17800.0
2010-04-14 10:10:00,28.37,28.43,28.28,28.38,23000.0,19.7516,19.7933,19.6889,19.7585,23000.0
2010-04-14 10:20:00,28.38,28.38,28.34,28.34,9100.0,19.7585,19.7585,19.7307,19.7307,9100.0
2010-04-14 10:30:00,28.37,28.39,28.22,28.24,17600.0,19.7516,19.7655,19.6471,19.6611,17600.0
2010-04-14 10:40:00,28.23,28.29,28.21,28.29,18000.0,19.6541,19.6959,19.6402,19.6959,18000.0
2010-04-14 10:50:00,28.29,28.36,28.29,28.36,9100.0,19.6959,19.7446,19.6959,19.7446,9100.0
2010-04-14 11:00:00,28.35,28.42,28.27,28.28,9900.0,19.7377,19.7864,19.682,19.6889,9900.0
2010-04-14 11:10:00,28.27,28.35,28.27,28.31,12900.0,19.682,19.7377,19.682,19.7098,12900.0
2010-04-14 11:20:00,28.31,28.38,28.31,28.38,14100.0,19.7098,19.7585,19.7098,19.7585,14100.0
2010-04-14 11:30:00,28.38,28.4,28.31,28.31,12200.0,19.7585,19.7725,19.7098,19.7098,12200.0
2010-04-14 11:40:00,28.32,28.36,28.3,28.31,7600.0,19.7168,19.7446,19.7028,19.7098,7600.0
2010-04-14 11:50:00,28.3,28.34,28.27,28.33,6500.0,19.7028,19.7307,19.682,19.7237,6500.0
2010-04-14 12:00:00,28.33,28.36,28.29,28.35,16500.0,19.7237,19.7446,19.6959,19.7377,16500.0
2010-04-14 12:10:00,28.34,28.4,28.34,28.37,9200.0,19.7307,19.7725,19.7307,19.7516,9200.0
2010-04-14 12:20:00,28.39,28.48,28.39,28.47,18000.0,19.7655,19.8282,19.7655,19.8212,18000.0
2010-04-14 12:30:00,28.48,28.53,28.47,28.48,16900.0,19.8282,19.863,19.8212,19.8282,16900.0
2010-04-14 12:40:00,28.49,28.51,28.45,28.46,9600.0,19.8351,19.849,19.8073,19.8142,9600.0
2010-04-14 12:50:00,28.45,28.45,28.38,28.43,19400.0,19.8073,19.8073,19.7585,19.7933,19400.0
2010-04-14 13:00:00,28.44,28.5,28.44,28.5,7300.0,19.8003,19.8421,19.8003,19.8421,7300.0
2010-04-14 13:10:00,28.49,28.53,28.49,28.53,9900.0,19.8351,19.863,19.8351,19.863,9900.0
2010-04-14 13:20:00,28.53,28.58,28.51,28.58,12000.0,19.863,19.8978,19.849,19.8978,12000.0
2010-04-14 13:30:00,28.58,28.6,28.53,28.54,11800.0,19.8978,19.9117,19.863,19.8699,11800.0
2010-04-14 13:40:00,28.54,28.55,28.47,28.49,13400.0,19.8699,19.8769,19.8212,19.8351,13400.0
2010-04-14 13:50:00,28.49,28.51,28.48,28.48,7700.0,19.8351,19.849,19.8282,19.8282,7700.0
2010-04-14 14:00:00,28.48,28.55,28.48,28.53,10600.0,19.8282,19.8769,19.8282,19.863,10600.0
2010-04-14 14:10:00,28.52,28.58,28.52,28.57,8400.0,19.856,19.8978,19.856,19.8908,8400.0
2010-04-14 14:20:00,28.58,28.61,28.57,28.6,12600.0,19.8978,19.9187,19.8908,19.9117,12600.0
2010-04-14 14:30:00,28.6,28.65,28.59,28.63,12900.0,19.9117,19.9465,19.9047,19.9326,12900.0
2010-04-14 14:40:00,28.63,28.66,28.6,28.62,14900.0,19.9326,19.9535,19.9117,19.9256,14900.0
2010-04-14 14:50:00,28.62,28.63,28.55,28.61,23700.0,19.9256,19.9326,19.8769,19.9187,23700.0
2010-04-14 15:00:00,28.6,28.61,28.57,28.57,21100.0,19.9117,19.9187,19.8908,19.8908,21100.0
2010-04-14 15:10:00,28.57,28.61,28.55,28.58,29000.0,19.8908,19.9187,19.8769,19.8978,29000.0
2010-04-14 15:20:00,28.59,28.65,28.59,28.65,27800.0,19.9047,19.9465,19.9047,19.9465,27800.0
2010-04-14 15:30:00,28.66,28.79,28.66,28.79,58200.0,19.9535,20.044,19.9535,20.044,58200.0
2010-04-14 15:40:00,28.78,28.8,28.72,28.79,57900.0,20.037,20.0509,19.9953,20.044,57900.0
2010-04-14 15:50:00,28.79,28.79,28.63,28.65,185300.0,20.044,20.044,19.9326,19.9465,185300.0
2010-04-15 09:30:00,28.53,28.57,28.41,28.48,22800.0,19.863,19.8908,19.7794,19.8282,22800.0
2010-04-15 09:40:00,28.48,28.65,28.48,28.61,14200.0,19.8282,19.9465,19.8282,19.9187,14200.0
2010-04-15 09:50:00,28.63,28.67,28.61,28.65,9800.0,19.9326,19.9604,19.9187,19.9465,9800.0
2010-04-15 10:00:00,28.65,28.75,28.64,28.65,8900.0,19.9465,20.0161,19.9396,19.9465,8900.0
2010-04-15 10:10:00,28.64,28.68,28.6,28.65,10700.0,19.9396,19.9674,19.9117,19.9465,10700.0
2010-04-15 10:20:00,28.66,28.72,28.64,28.67,10400.0,19.9535,19.9953,19.9396,19.9604,10400.0
2010-04-15 10:30:00,28.67,28.75,28.67,28.71,8200.0,19.9604,20.0161,19.9604,19.9883,8200.0
2010-04-15 10:40:00,28.7,28.74,28.64,28.66,8900.0,19.9813,20.0092,19.9396,19.9535,8900.0
2010-04-15 10:50:00,28.67,28.7,28.67,28.69,9800.0,19.9604,19.9813,19.9604,19.9744,9800.0
2010-04-15 11:00:00,28.69,28.76,28.68,28.74,23100.0,19.9744,20.0231,19.9674,20.0092,23100.0
2010-04-15 11:10:00,28.72,28.74,28.66,28.7,10700.0,19.9953,20.0092,19.9535,19.9813,10700.0
2010-04-15 11:20:00,28.7,28.72,28.67,28.69,11300.0,19.9813,19.9953,19.9604,19.9744,11300.0
2010-04-15 11:30:00,28.7,28.79,28.66,28.76,12500.0,19.9813,20.044,19.9535,20.0231,12500.0
2010-04-15 11:40:00,28.76,28.76,28.6,28.61,7100.0,20.0231,20.0231,19.9117,19.9187,7100.0
2010-04-15 11:50:00,28.62,28.64,28.58,28.61,10200.0,19.9256,19.9396,19.8978,19.9187,10200.0
2010-04-15 12:00:00,28.6,28.61,28.57,28.61,5400.0,19.9117,19.9187,19.8908,19.9187,5400.0
2010-04-15 12:10:00,28.6,28.65,28.57,28.64,15700.0,19.9117,19.9465,19.8908,19.9396,15700.0
2010-04-15 12:20:00,28.64,28.65,28.59,28.63,11100.0,19.9396,19.9465,19.9047,19.9326,11100.0
2010-04-15 12:30:00,28.62,28.64,28.61,28.64,4600.0,19.9256,19.9396,19.9187,19.9396,4600.0
2010-04-15 12:40:00,28.62,28.65,28.58,28.64,4200.0,19.9256,19.9465,19.8978,19.9396,4200.0
2010-04-15 12:50:00,28.63,28.64,28.58,28.62,6000.0,19.9326,19.9396,19.8978,19.9256,6000.0
2010-04-15 13:00:00,28.63,28.66,28.62,28.66,5900.0,19.9326,19.9535,19.9256,19.9535,5900.0
2010-04-15 13:10:00,28.67,28.72,28.66,28.71,10200.0,19.9604,19.9953,19.9535,19.9883,10200.0
2010-04-15 13:20:00,28.7,28.75,28.7,28.74,5500.0,19.9813,20.0161,19.9813,20.0092,5500.0
2010-04-15 13:30:00,28.74,28.76,28.7,28.75,11400.0,20.0092,20.0231,19.9813,20.0161,11400.0
2010-04-15 13:40:00,28.74,28.75,28.72,28.75,6700.0,20.0092,20.0161,19.9953,20.0161,6700.0
2010-04-15 13:50:00,28.75,28.77,28.72,28.76,9000.0,20.0161,20.0301,19.9953,20.0231,9000.0
2010-04-15 14:00:00,28.73,28.78,28.73,28.75,5600.0,20.0022,20.037,20.0022,20.0161,5600.0
2010-04-15 14:10:00,28.75,28.78,28.74,28.77,7200.0,20.0161,20.037,20.0092,20.0301,7200.0
2010-04-15 14:20:00,28.77,28.78,28.75,28.75,7300.0,20.0301,20.037,20.0161,20.0161,7300.0
2010-04-15 14:30:00,28.75,28.77,28.72,28.75,6600.0,20.0161,20.0301,19.9953,20.0161,6600.0
2010-04-15 14:40:00,28.74,28.75,28.73,28.74,7100.0,20.0092,20.0161,20.0022,20.0092,7100.0
2010-04-15 14:50:00,28.74,28.8,28.72,28.78,28700.0,20.0092,20.0509,19.9953,20.037,28700.0
2010-04-15 15:00:00,28.77,28.77,28.71,28.74,20500.0,20.0301,20.0301,19.9883,20.0092,20500.0
2010-04-15 15:10:00,28.74,28.75,28.7,28.72,13400.0,20.0092,20.0161,19.9813,19.9953,13400.0
2010-04-15 15:20:00,28.71,28.73,28.66,28.68,24400.0,19.9883,20.0022,19.9535,19.9674,24400.0
2010-04-15 15:30:00,28.68,28.73,28.63,28.71,49700.0,19.9674,20.0022,19.9326,19.9883,49700.0
2010-04-15 15:40:00,28.7,28.78,28.69,28.78,62000.0,19.9813,20.037,19.9744,20.037,62000.0
2010-04-15 15:50:00,28.78,28.8,28.76,28.8,106600.0,20.037,20.0509,20.0231,20.0509,106600.0
2010-04-16 09:30:00,28.6,29.44,28.6,29.43,137300.0,19.9117,20.4965,19.9117,20.4896,137300.0
2010-04-16 09:40:00,29.42,29.42,29.05,29.07,82500.0,20.4826,20.4826,20.225,20.2389,82500.0
2010-04-16 09:50:00,29.07,29.16,28.93,28.96,68000.0,20.2389,20.3016,20.1415,20.1623,68000.0
2010-04-16 10:00:00,28.97,29.16,28.92,29.14,33000.0,20.1693,20.3016,20.1345,20.2877,33000.0
2010-04-16 10:10:00,29.13,29.34,29.1,29.33,56500.0,20.2807,20.4269,20.2598,20.4199,56500.0
2010-04-16 10:20:00,29.32,29.33,29.15,29.2,33600.0,20.413,20.4199,20.2946,20.3294,33600.0
2010-04-16 10:30:00,29.2,29.32,29.09,29.15,69700.0,20.3294,20.413,20.2528,20.2946,69700.0
2010-04-16 10:40:00,29.16,29.49,29.15,29.36,115200.0,20.3016,20.5313,20.2946,20.4408,115200.0
2010-04-16 10:50:00,29.34,29.43,29.17,29.23,67900.0,20.4269,20.4896,20.3085,20.3503,67900.0
2010-04-16 11:00:00,29.2,29.26,29.11,29.12,35500.0,20.3294,20.3712,20.2668,20.2737,35500.0
2010-04-16 11:10:00,29.12,29.25,28.93,28.96,49700.0,20.2737,20.3642,20.1415,20.1623,49700.0
2010-04-16 11:20:00,28.95,29.06,28.95,28.99,20800.0,20.1554,20.232,20.1554,20.1832,20800.0
2010-04-16 11:30:00,28.97,28.98,28.87,28.95,21000.0,20.1693,20.1763,20.0997,20.1554,21000.0
2010-04-16 11:40:00,28.96,29.0,28.85,28.86,19400.0,20.1623,20.1902,20.0858,20.0927,19400.0
2010-04-16 11:50:00,28.85,28.9,28.71,28.77,60200.0,20.0858,20.1206,19.9883,20.0301,60200.0
2010-04-16 12:00:00,28.76,28.81,28.71,28.74,63800.0,20.0231,20.0579,19.9883,20.0092,63800.0
2010-04-16 12:10:00,28.74,28.76,28.62,28.62,77200.0,20.0092,20.0231,19.9256,19.9256,77200.0
2010-04-16 12:20:00,28.63,28.65,28.56,28.58,28700.0,19.9326,19.9465,19.8839,19.8978,28700.0
2010-04-16 12:30:00,28.58,28.6,28.44,28.52,28700.0,19.8978,19.9117,19.8003,19.856,28700.0
2010-04-16 12:40:00,28.48,28.58,28.47,28.54,25800.0,19.8282,19.8978,19.8212,19.8699,25800.0
2010-04-16 12:50:00,28.55,28.68,28.55,28.64,21300.0,19.8769,19.9674,19.8769,19.9396,21300.0
2010-04-16 13:00:00,28.64,28.7,28.62,28.69,14000.0,19.9396,19.9813,19.9256,19.9744,14000.0
2010-04-16 13:10:00,28.69,28.7,28.6,28.63,10500.0,19.9744,19.9813,19.9117,19.9326,10500.0
2010-04-16 13:20:00,28.64,28.66,28.61,28.66,14800.0,19.9396,19.9535,19.9187,19.9535,14800.0
2010-04-16 13:30:00,28.66,28.66,28.6,28.62,16300.0,19.9535,19.9535,19.9117,19.9256,16300.0
2010-04-16 13:40:00,28.63,28.67,28.61,28.63,14500.0,19.9326,19.9604,19.9187,19.9326,14500.0
2010-04-16 13:50:00,28.65,28.69,28.65,28.68,8800.0,19.9465,19.9744,19.9465,19.9674,8800.0
2010-04-16 14:00:00,28.69,28.77,28.68,28.74,19400.0,19.9744,20.0301,19.9674,20.0092,19400.0
2010-04-16 14:10:00,28.72,28.75,28.7,28.71,16700.0,19.9953,20.0161,19.9813,19.9883,16700.0
2010-04-16 14:20:00,28.69,28.75,28.69,28.74,17600.0,19.9744,20.0161,19.9744,20.0092,17600.0
2010-04-16 14:30:00,28.75,28.76,28.71,28.75,20400.0,20.0161,20.0231,19.9883,20.0161,20400.0
2010-04-16 14:40:00,28.74,28.78,28.72,28.75,28000.0,20.0092,20.037,19.9953,20.0161,28000.0
2010-04-16 14:50:00,28.76,28.8,28.72,28.72,19600.0,20.0231,20.0509,19.9953,19.9953,19600.0
2010-04-16 15:00:00,28.73,28.81,28.71,28.81,43200.0,20.0022,20.0579,19.9883,20.0579,43200.0
2010-04-16 15:10:00,28.81,28.87,28.77,28.84,40400.0,20.0579,20.0997,20.0301,20.0788,40400.0
2010-04-16 15:20:00,28.84,28.87,28.79,28.8,31400.0,20.0788,20.0997,20.044,20.0509,31400.0
2010-04-16 15:30:00,28.8,28.82,28.76,28.8,48100.0,20.0509,20.0649,20.0231,20.0509,48100.0
2010-04-16 15:40:00,28.8,28.84,28.75,28.8,71500.0,20.0509,20.0788,20.0161,20.0509,71500.0
2010-04-16 15:50:00,28.8,28.86,28.79,28.83,103400.0,20.0509,20.0927,20.044,20.0718,103400.0
2010-04-19 09:30:00,28.84,28.93,28.72,28.77,21400.0,20.0788,20.1415,19.9953,20.0301,21400.0
2010-04-19 09:40:00,28.78,28.84,28.67,28.8,30700.0,20.037,20.0788,19.9604,20.0509,30700.0
2010-04-19 09:50:00,28.78,28.88,28.68,28.69,32900.0,20.037,20.1066,19.9674,19.9744,32900.0
2010-04-19 10:00:00,28.7,28.71,28.57,28.59,115400.0,19.9813,19.9883,19.8908,19.9047,115400.0
2010-04-19 10:10:00,28.59,28.64,28.51,28.6,63900.0,19.9047,19.9396,19.849,19.9117,63900.0
2010-04-19 10:20:00,28.6,28.6,28.4,28.47,21400.0,19.9117,19.9117,19.7725,19.8212,21400.0
2010-04-19 10:30:00,28.46,28.57,28.44,28.55,22400.0,19.8142,19.8908,19.8003,19.8769,22400.0
2010-04-19 10:40:00,28.55,28.58,28.49,28.5,16100.0,19.8769,19.8978,19.8351,19.8421,16100.0
2010-04-19 10:50:00,28.5,28.54,28.44,28.5,15000.0,19.8421,19.8699,19.8003,19.8421,15000.0
2010-04-19 11:00:00,28.49,28.49,28.31,28.31,49700.0,19.8351,19.8351,19.7098,19.7098,49700.0
2010-04-19 11:10:00,28.31,28.36,28.29,28.36,10500.0,19.7098,19.7446,19.6959,19.7446,10500.0
2010-04-19 11:20:00,28.36,28.41,28.34,28.34,8900.0,19.7446,19.7794,19.7307,19.7307,8900.0
2010-04-19 11:30:00,28.34,28.36,28.33,28.34,14700.0,19.7307,19.7446,19.7237,19.7307,14700.0
2010-04-19 11:40:00,28.35,28.36,28.1,28.11,26800.0,19.7377,19.7446,19.5636,19.5706,26800.0
2010-04-19 11:50:00,28.1,28.11,27.92,27.92,44100.0,19.5636,19.5706,19.4383,19.4383,44100.0
2010-04-19 12:00:00,27.92,27.94,27.84,27.87,38100.0,19.4383,19.4522,19.3826,19.4035,38100.0
2010-04-19 12:10:00,27.88,27.92,27.76,27.85,31100.0,19.4104,19.4383,19.3269,19.3895,31100.0
2010-04-19 12:20:00,27.85,27.9,27.82,27.85,77100.0,19.3895,19.4244,19.3687,19.3895,77100.0
2010-04-19 12:30:00,27.85,27.85,27.76,27.76,37500.0,19.3895,19.3895,19.3269,19.3269,37500.0
2010-04-19 12:40:00,27.78,27.88,27.78,27.87,29800.0,19.3408,19.4104,19.3408,19.4035,29800.0
2010-04-19 12:50:00,27.88,27.94,27.86,27.88,30900.0,19.4104,19.4522,19.3965,19.4104,30900.0
2010-04-19 13:00:00,27.88,27.89,27.85,27.88,11700.0,19.4104,19.4174,19.3895,19.4104,11700.0
2010-04-19 13:10:00,27.89,27.94,27.89,27.92,23700.0,19.4174,19.4522,19.4174,19.4383,23700.0
2010-04-19 13:20:00,27.92,27.95,27.89,27.9,29100.0,19.4383,19.4592,19.4174,19.4244,29100.0
2010-04-19 13:30:00,27.9,27.92,27.88,27.91,14700.0,19.4244,19.4383,19.4104,19.4313,14700.0
2010-04-19 13:40:00,27.91,27.95,27.88,27.9,22500.0,19.4313,19.4592,19.4104,19.4244,22500.0
2010-04-19 13:50:00,27.89,27.91,27.82,27.88,19800.0,19.4174,19.4313,19.3687,19.4104,19800.0
2010-04-19 14:00:00,27.87,27.95,27.85,27.9,15300.0,19.4035,19.4592,19.3895,19.4244,15300.0
2010-04-19 14:10:00,27.9,27.99,27.88,27.96,19400.0,19.4244,19.487,19.4104,19.4661,19400.0
2010-04-19 14:20:00,27.97,28.04,27.93,27.98,17500.0,19.4731,19.5218,19.4452,19.4801,17500.0
2010-04-19 14:30:00,27.99,28.03,27.96,27.98,19700.0,19.487,19.5149,19.4661,19.4801,19700.0
2010-04-19 14:40:00,27.97,28.0,27.9,27.95,37800.0,19.4731,19.494,19.4244,19.4592,37800.0
2010-04-19 14:50:00,27.93,28.11,27.93,28.08,24000.0,19.4452,19.5706,19.4452,19.5497,24000.0
2010-04-19 15:00:00,28.1,28.17,28.08,28.16,56200.0,19.5636,19.6123,19.5497,19.6054,56200.0
2010-04-19 15:10:00,28.15,28.22,28.12,28.17,27000.0,19.5984,19.6471,19.5775,19.6123,27000.0
2010-04-19 15:20:00,28.17,28.18,28.11,28.16,23800.0,19.6123,19.6193,19.5706,19.6054,23800.0
2010-04-19 15:30:00,28.16,28.17,28.09,28.13,29000.0,19.6054,19.6123,19.5566,19.5845,29000.0
2010-04-19 15:40:00,28.13,28.21,28.1,28.19,47100.0,19.5845,19.6402,19.5636,19.6263,47100.0
2010-04-19 15:50:00,28.19,28.22,28.16,28.16,58200.0,19.6263,19.6471,19.6054,19.6054,58200.0
2010-04-20 09:30:00,28.25,28.71,28.25,28.41,76200.0,19.668,19.9883,19.668,19.7794,76200.0
2010-04-20 09:40:00,28.35,28.37,28.26,28.3,28500.0,19.7377,19.7516,19.675,19.7028,28500.0
2010-04-20 09:50:00,28.29,28.37,28.18,28.32,27900.0,19.6959,19.7516,19.6193,19.7168,27900.0
2010-04-20 10:00:00,28.32,28.4,28.26,28.37,26500.0,19.7168,19.7725,19.675,19.7516,26500.0
2010-04-20 10:10:00,28.38,28.41,28.24,28.24,21500.0,19.7585,19.7794,19.6611,19.6611,21500.0
2010-04-20 10:20:00,28.25,28.35,28.19,28.3,19400.0,19.668,19.7377,19.6263,19.7028,19400.0
2010-04-20 10:30:00,28.28,28.39,28.28,28.33,76400.0,19.6889,19.7655,19.6889,19.7237,76400.0
2010-04-20 10:40:00,28.32,28.38,28.32,28.37,14200.0,19.7168,19.7585,19.7168,19.7516,14200.0
2010-04-20 10:50:00,28.38,28.38,28.23,28.23,26800.0,19.7585,19.7585,19.6541,19.6541,26800.0
2010-04-20 11:00:00,28.24,28.42,28.24,28.37,20000.0,19.6611,19.7864,19.6611,19.7516,20000.0
2010-04-20 11:10:00,28.38,28.4,28.34,28.4,52700.0,19.7585,19.7725,19.7307,19.7725,52700.0
2010-04-20 11:20:00,28.42,28.42,28.38,28.38,12900.0,19.7864,19.7864,19.7585,19.7585,12900.0
2010-04-20 11:30:00,28.38,28.4,28.34,28.35,8100.0,19.7585,19.7725,19.7307,19.7377,8100.0
2010-04-20 11:40:00,28.35,28.38,28.29,28.36,12900.0,19.7377,19.7585,19.6959,19.7446,12900.0
2010-04-20 11:50:00,28.35,28.41,28.35,28.39,8200.0,19.7377,19.7794,19.7377,19.7655,8200.0
2010-04-20 12:00:00,28.39,28.43,28.35,28.39,19700.0,19.7655,19.7933,19.7377,19.7655,19700.0
2010-04-20 12:10:00,28.38,28.42,28.37,28.42,13900.0,19.7585,19.7864,19.7516,19.7864,13900.0
2010-04-20 12:20:00,28.42,28.44,28.37,28.38,11000.0,19.7864,19.8003,19.7516,19.7585,11000.0
2010-04-20 12:30:00,28.4,28.47,28.4,28.47,6300.0,19.7725,19.8212,19.7725,19.8212,6300.0
2010-04-20 12:40:00,28.46,28.5,28.46,28.47,7200.0,19.8142,19.8421,19.8142,19.8212,7200.0
2010-04-20 12:50:00,28.46,28.51,28.45,28.5,4900.0,19.8142,19.849,19.8073,19.8421,4900.0
2010-04-20 13:00:00,28.51,28.53,28.5,28.5,6600.0,19.849,19.863,19.8421,19.8421,6600.0
2010-04-20 13:10:00,28.51,28.51,28.45,28.47,15900.0,19.849,19.849,19.8073,19.8212,15900.0
2010-04-20 13:20:00,28.47,28.48,28.45,28.47,13700.0,19.8212,19.8282,19.8073,19.8212,13700.0
2010-04-20 13:30:00,28.46,28.49,28.45,28.49,8000.0,19.8142,19.8351,19.8073,19.8351,8000.0
2010-04-20 13:40:00,28.47,28.5,28.47,28.49,12200.0,19.8212,19.8421,19.8212,19.8351,12200.0
2010-04-20 13:50:00,28.49,28.5,28.43,28.44,8200.0,19.8351,19.8421,19.7933,19.8003,8200.0
2010-04-20 14:00:00,28.45,28.45,28.41,28.42,7600.0,19.8073,19.8073,19.7794,19.7864,7600.0
2010-04-20 14:10:00,28.42,28.42,28.37,28.4,13400.0,19.7864,19.7864,19.7516,19.7725,13400.0
2010-04-20 14:20:00,28.4,28.41,28.35,28.35,12300.0,19.7725,19.7794,19.7377,19.7377,12300.0
2010-04-20 14:30:00,28.34,28.37,28.3,28.37,24000.0,19.7307,19.7516,19.7028,19.7516,24000.0
2010-04-20 14:40:00,28.37,28.38,28.22,28.27,181700.0,19.7516,19.7585,19.6471,19.682,181700.0
2010-04-20 14:50:00,28.26,28.27,28.23,28.23,23100.0,19.675,19.682,19.6541,19.6541,23100.0
2010-04-20 15:00:00,28.23,28.25,28.16,28.19,61800.0,19.6541,19.668,19.6054,19.6263,61800.0
2010-04-20 15:10:00,28.2,28.21,28.16,28.18,36000.0,19.6332,19.6402,19.6054,19.6193,36000.0
2010-04-20 15:20:00,28.17,28.18,28.16,28.17,25700.0,19.6123,19.6193,19.6054,19.6123,25700.0
2010-04-20 15:30:00,28.17,28.24,28.16,28.24,29400.0,19.6123,19.6611,19.6054,19.6611,29400.0
2010-04-20 15:40:00,28.24,28.26,28.21,28.22,37500.0,19.6611,19.675,19.6402,19.6471,37500.0
2010-04-20 15:50:00,28.23,28.28,28.19,28.22,96000.0,19.6541,19.6889,19.6263,19.6471,96000.0
2010-04-21 09:30:00,28.33,28.43,28.24,28.3,30400.0,19.7237,19.7933,19.6611,19.7028,30400.0
2010-04-21 09:40:00,28.32,28.43,28.32,28.41,12900.0,19.7168,19.7933,19.7168,19.7794,12900.0
2010-04-21 09:50:00,28.42,28.44,28.25,28.28,34200.0,19.7864,19.8003,19.668,19.6889,34200.0
2010-04-21 10:00:00,28.29,28.33,28.26,28.3,8600.0,19.6959,19.7237,19.675,19.7028,8600.0
2010-04-21 10:10:00,28.3,28.33,28.21,28.22,14000.0,19.7028,19.7237,19.6402,19.6471,14000.0
2010-04-21 10:20:00,28.21,28.3,28.2,28.25,5500.0,19.6402,19.7028,19.6332,19.668,5500.0
2010-04-21 10:30:00,28.25,28.25,28.08,28.18,12000.0,19.668,19.668,19.5497,19.6193,12000.0
2010-04-21 10:40:00,28.19,28.29,28.19,28.22,3700.0,19.6263,19.6959,19.6263,19.6471,3700.0
2010-04-21 10:50:00,28.21,28.25,28.16,28.16,10500.0,19.6402,19.668,19.6054,19.6054,10500.0
2010-04-21 11:00:00,28.16,28.17,28.12,28.12,12700.0,19.6054,19.6123,19.5775,19.5775,12700.0
2010-04-21 11:10:00,28.12,28.16,28.1,28.11,13600.0,19.5775,19.6054,19.5636,19.5706,13600.0
2010-04-21 11:20:00,28.1,28.12,27.94,28.0,24700.0,19.5636,19.5775,19.4522,19.494,24700.0
2010-04-21 11:30:00,28.01,28.02,27.88,28.0,26700.0,19.5009,19.5079,19.4104,19.494,26700.0
2010-04-21 11:40:00,28.02,28.06,27.98,28.01,18300.0,19.5079,19.5357,19.4801,19.5009,18300.0
2010-04-21 11:50:00,28.0,28.06,27.97,28.04,5500.0,19.494,19.5357,19.4731,19.5218,5500.0
2010-04-21 12:00:00,28.04,28.11,28.04,28.1,14500.0,19.5218,19.5706,19.5218,19.5636,14500.0
2010-04-21 12:10:00,28.1,28.14,28.08,28.13,15600.0,19.5636,19.5914,19.5497,19.5845,15600.0
2010-04-21 12:20:00,28.13,28.15,28.1,28.12,8100.0,19.5845,19.5984,19.5636,19.5775,8100.0
2010-04-21 12:30:00,28.12,28.21,28.12,28.17,12800.0,19.5775,19.6402,19.5775,19.6123,12800.0
2010-04-21 12:40:00,28.18,28.32,28.18,28.24,23700.0,19.6193,19.7168,19.6193,19.6611,23700.0
2010-04-21 12:50:00,28.25,28.27,28.2,28.2,15700.0,19.668,19.682,19.6332,19.6332,15700.0
2010-04-21 13:00:00,28.19,28.24,28.19,28.2,15600.0,19.6263,19.6611,19.6263,19.6332,15600.0
2010-04-21 13:10:00,28.19,28.23,28.14,28.22,12300.0,19.6263,19.6541,19.5914,19.6471,12300.0
2010-04-21 13:20:00,28.25,28.28,28.22,28.27,24400.0,19.668,19.6889,19.6471,19.682,24400.0
2010-04-21 13:30:00,28.26,28.38,28.26,28.38,22100.0,19.675,19.7585,19.675,19.7585,22100.0
2010-04-21 13:40:00,28.38,28.49,28.37,28.47,35800.0,19.7585,19.8351,19.7516,19.8212,35800.0
2010-04-21 13:50:00,28.47,28.67,28.47,28.64,21600.0,19.8212,19.9604,19.8212,19.9396,21600.0
2010-04-21 14:00:00,28.66,28.66,28.58,28.62,15600.0,19.9535,19.9535,19.8978,19.9256,15600.0
2010-04-21 14:10:00,28.6,28.6,28.43,28.43,11100.0,19.9117,19.9117,19.7933,19.7933,11100.0
2010-04-21 14:20:00,28.42,28.43,28.33,28.36,10200.0,19.7864,19.7933,19.7237,19.7446,10200.0
2010-04-21 14:30:00,28.35,28.45,28.34,28.38,10500.0,19.7377,19.8073,19.7307,19.7585,10500.0
2010-04-21 14:40:00,28.36,28.49,28.36,28.49,13200.0,19.7446,19.8351,19.7446,19.8351,13200.0
2010-04-21 14:50:00,28.48,28.54,28.46,28.54,13100.0,19.8282,19.8699,19.8142,19.8699,13100.0
2010-04-21 15:00:00,28.55,28.58,28.53,28.56,20600.0,19.8769,19.8978,19.863,19.8839,20600.0
2010-04-21 15:10:00,28.57,28.65,28.54,28.65,30600.0,19.8908,19.9465,19.8699,19.9465,30600.0
2010-04-21 15:20:00,28.65,28.65,28.6,28.63,42500.0,19.9465,19.9465,19.9117,19.9326,42500.0
2010-04-21 15:30:00,28.63,28.68,28.62,28.66,31900.0,19.9326,19.9674,19.9256,19.9535,31900.0
2010-04-21 15:40:00,28.66,28.79,28.64,28.75,94600.0,19.9535,20.044,19.9396,20.0161,94600.0
2010-04-21 15:50:00,28.74,28.79,28.71,28.74,80500.0,20.0092,20.044,19.9883,20.0092,80500.0
2010-04-22 09:30:00,28.43,28.57,28.33,28.56,33700.0,19.7933,19.8908,19.7237,19.8839,33700.0
2010-04-22 09:40:00,28.56,28.56,28.32,28.43,28600.0,19.8839,19.8839,19.7168,19.7933,28600.0
2010-04-22 09:50:00,28.43,28.61,28.39,28.61,20400.0,19.7933,19.9187,19.7655,19.9187,20400.0
2010-04-22 10:00:00,28.58,28.83,28.54,28.67,37300.0,19.8978,20.0718,19.8699,19.9604,37300.0
2010-04-22 10:10:00,28.68,28.77,28.61,28.65,17400.0,19.9674,20.0301,19.9187,19.9465,17400.0
2010-04-22 10:20:00,28.65,28.8,28.56,28.78,24300.0,19.9465,20.0509,19.8839,20.037,24300.0
2010-04-22 10:30:00,28.79,29.0,28.7,28.98,41700.0,20.044,20.1902,19.9813,20.1763,41700.0
2010-04-22 10:40:00,28.98,28.99,28.9,28.95,38000.0,20.1763,20.1832,20.1206,20.1554,38000.0
2010-04-22 10:50:00,28.95,28.99,28.85,28.95,35100.0,20.1554,20.1832,20.0858,20.1554,35100.0
2010-04-22 11:00:00,28.94,29.04,28.91,29.02,29900.0,20.1484,20.218,20.1275,20.2041,29900.0
2010-04-22 11:10:00,29.03,29.04,28.93,28.94,34800.0,20.2111,20.218,20.1415,20.1484,34800.0
2010-04-22 11:20:00,28.94,28.96,28.87,28.94,14100.0,20.1484,20.1623,20.0997,20.1484,14100.0
2010-04-22 11:30:00,28.94,29.0,28.9,28.99,30600.0,20.1484,20.1902,20.1206,20.1832,30600.0
2010-04-22 11:40:00,28.99,28.99,28.89,28.9,12500.0,20.1832,20.1832,20.1136,20.1206,12500.0
2010-04-22 11:50:00,28.9,28.93,28.88,28.92,7800.0,20.1206,20.1415,20.1066,20.1345,7800.0
2010-04-22 12:00:00,28.9,29.0,28.87,29.0,4000.0,20.1206,20.1902,20.0997,20.1902,4000.0
2010-04-22 12:10:00,28.99,29.0,28.94,28.95,5800.0,20.1832,20.1902,20.1484,20.1554,5800.0
2010-04-22 12:20:00,28.95,29.05,28.93,29.03,5600.0,20.1554,20.225,20.1415,20.2111,5600.0
2010-04-22 12:30:00,29.02,29.04,28.97,29.0,7800.0,20.2041,20.218,20.1693,20.1902,7800.0
2010-04-22 12:40:00,28.99,29.04,28.96,28.96,7700.0,20.1832,20.218,20.1623,20.1623,7700.0
2010-04-22 12:50:00,28.96,28.98,28.93,28.94,7000.0,20.1623,20.1763,20.1415,20.1484,7000.0
2010-04-22 13:00:00,28.92,29.04,28.92,29.02,9700.0,20.1345,20.218,20.1345,20.2041,9700.0
2010-04-22 13:10:00,29.02,29.06,28.99,29.0,13500.0,20.2041,20.232,20.1832,20.1902,13500.0
2010-04-22 13:20:00,29.01,29.08,29.01,29.08,8800.0,20.1972,20.2459,20.1972,20.2459,8800.0
2010-04-22 13:30:00,29.08,29.13,29.05,29.1,22500.0,20.2459,20.2807,20.225,20.2598,22500.0
2010-04-22 13:40:00,29.11,29.17,29.11,29.17,18400.0,20.2668,20.3085,20.2668,20.3085,18400.0
2010-04-22 13:50:00,29.16,29.24,29.09,29.24,25300.0,20.3016,20.3573,20.2528,20.3573,25300.0
2010-04-22 14:00:00,29.24,29.24,29.15,29.24,28000.0,20.3573,20.3573,20.2946,20.3573,28000.0
2010-04-22 14:10:00,29.23,29.29,29.22,29.27,24100.0,20.3503,20.3921,20.3434,20.3782,24100.0
2010-04-22 14:20:00,29.27,29.46,29.27,29.46,34500.0,20.3782,20.5104,20.3782,20.5104,34500.0
2010-04-22 14:30:00,29.46,29.53,29.32,29.35,67600.0,20.5104,20.5592,20.413,20.4339,67600.0
2010-04-22 14:40:00,29.36,29.41,29.31,29.4,25000.0,20.4408,20.4756,20.406,20.4687,25000.0
2010-04-22 14:50:00,29.39,29.45,29.34,29.45,40400.0,20.4617,20.5035,20.4269,20.5035,40400.0
2010-04-22 15:00:00,29.45,29.48,29.42,29.48,33100.0,20.5035,20.5244,20.4826,20.5244,33100.0
2010-04-22 15:10:00,29.49,29.6,29.47,29.59,30000.0,20.5313,20.6079,20.5174,20.601,30000.0
2010-04-22 15:20:00,29.59,29.78,29.58,29.76,203600.0,20.601,20.7332,20.594,20.7193,203600.0
2010-04-22 15:30:00,29.75,29.79,29.54,29.54,160300.0,20.7124,20.7402,20.5661,20.5661,160300.0
2010-04-22 15:40:00,29.54,29.59,29.51,29.55,93200.0,20.5661,20.601,20.5453,20.5731,93200.0
2010-04-22 15:50:00,29.55,29.61,29.51,29.53,94300.0,20.5731,20.6149,20.5453,20.5592,94300.0
2010-04-23 09:30:00,29.63,29.63,29.49,29.54,21300.0,20.6288,20.6288,20.5313,20.5661,21300.0
2010-04-23 09:40:00,29.56,29.56,29.41,29.56,22100.0,20.5801,20.5801,20.4756,20.5801,22100.0
2010-04-23 09:50:00,29.57,29.78,29.53,29.78,48300.0,20.587,20.7332,20.5592,20.7332,48300.0
2010-04-23 10:00:00,29.8,29.89,29.76,29.87,33400.0,20.7472,20.8098,20.7193,20.7959,33400.0
2010-04-23 10:10:00,29.88,29.88,29.8,29.82,40400.0,20.8029,20.8029,20.7472,20.7611,40400.0
2010-04-23 10:20:00,29.82,29.94,29.79,29.89,39700.0,20.7611,20.8446,20.7402,20.8098,39700.0
2010-04-23 10:30:00,29.9,29.9,29.68,29.81,177700.0,20.8168,20.8168,20.6636,20.7541,177700.0
2010-04-23 10:40:00,29.82,29.92,29.82,29.85,40100.0,20.7611,20.8307,20.7611,20.782,40100.0
2010-04-23 10:50:00,29.84,29.9,29.79,29.87,50900.0,20.775,20.8168,20.7402,20.7959,50900.0
2010-04-23 11:00:00,29.85,29.9,29.77,29.87,35100.0,20.782,20.8168,20.7263,20.7959,35100.0
2010-04-23 11:10:00,29.87,29.95,29.85,29.94,51400.0,20.7959,20.8516,20.782,20.8446,51400.0
2010-04-23 11:20:00,29.95,29.96,29.87,29.89,27500.0,20.8516,20.8586,20.7959,20.8098,27500.0
2010-04-23 11:30:00,29.9,29.9,29.84,29.9,39300.0,20.8168,20.8168,20.775,20.8168,39300.0
2010-04-23 11:40:00,29.9,29.92,29.87,29.89,32800.0,20.8168,20.8307,20.7959,20.8098,32800.0
2010-04-23 11:50:00,29.89,29.96,29.87,29.96,38900.0,20.8098,20.8586,20.7959,20.8586,38900.0
2010-04-23 12:00:00,29.96,29.99,29.94,29.99,23300.0,20.8586,20.8794,20.8446,20.8794,23300.0
2010-04-23 12:10:00,29.98,30.05,29.9,30.05,67000.0,20.8725,20.9212,20.8168,20.9212,67000.0
2010-04-23 12:20:00,30.03,30.14,30.02,30.11,30700.0,20.9073,20.9839,20.9003,20.963,30700.0
2010-04-23 12:30:00,30.11,30.17,30.1,30.17,22100.0,20.963,21.0048,20.956,21.0048,22100.0
2010-04-23 12:40:00,30.17,30.21,30.15,30.16,20700.0,21.0048,21.0326,20.9908,20.9978,20700.0
2010-04-23 12:50:00,30.16,30.32,30.14,30.32,30800.0,20.9978,21.1092,20.9839,21.1092,30800.0
2010-04-23 13:00:00,30.32,30.47,30.3,30.44,63900.0,21.1092,21.2136,21.0953,21.1927,63900.0
2010-04-23 13:10:00,30.43,30.51,30.36,30.47,107000.0,21.1858,21.2415,21.137,21.2136,107000.0
2010-04-23 13:20:00,30.47,30.57,30.46,30.51,40000.0,21.2136,21.2832,21.2067,21.2415,40000.0
2010-04-23 13:30:00,30.5,30.5,30.43,30.43,16500.0,21.2345,21.2345,21.1858,21.1858,16500.0
2010-04-23 13:40:00,30.43,30.54,30.34,30.51,45100.0,21.1858,21.2624,21.1231,21.2415,45100.0
2010-04-23 13:50:00,30.51,30.63,30.49,30.62,39400.0,21.2415,21.325,21.2275,21.3181,39400.0
2010-04-23 14:00:00,30.61,30.61,30.37,30.38,35600.0,21.3111,21.3111,21.144,21.151,35600.0
2010-04-23 14:10:00,30.39,30.59,30.38,30.53,54500.0,21.1579,21.2972,21.151,21.2554,54500.0
2010-04-23 14:20:00,30.54,30.62,30.54,30.58,33500.0,21.2624,21.3181,21.2624,21.2902,33500.0
2010-04-23 14:30:00,30.56,30.6,30.48,30.59,51700.0,21.2763,21.3041,21.2206,21.2972,51700.0
2010-04-23 14:40:00,30.59,30.76,30.59,30.75,58100.0,21.2972,21.4155,21.2972,21.4086,58100.0
2010-04-23 14:50:00,30.76,30.78,30.67,30.72,55500.0,21.4155,21.4295,21.3529,21.3877,55500.0
2010-04-23 15:00:00,30.72,30.74,30.59,30.59,31800.0,21.3877,21.4016,21.2972,21.2972,31800.0
2010-04-23 15:10:00,30.59,30.66,30.59,30.65,91800.0,21.2972,21.3459,21.2972,21.3389,91800.0
2010-04-23 15:20:00,30.65,30.7,30.62,30.65,38600.0,21.3389,21.3738,21.3181,21.3389,38600.0
2010-04-23 15:30:00,30.65,30.69,30.6,30.68,67800.0,21.3389,21.3668,21.3041,21.3598,67800.0
2010-04-23 15:40:00,30.68,30.75,30.63,30.71,87400.0,21.3598,21.4086,21.325,21.3807,87400.0
2010-04-23 15:50:00,30.71,30.79,30.67,30.75,161100.0,21.3807,21.4364,21.3529,21.4086,161100.0
2010-04-26 09:30:00,30.77,30.83,30.52,30.75,48900.0,21.4225,21.4643,21.2484,21.4086,48900.0
2010-04-26 09:40:00,30.75,30.83,30.55,30.59,39900.0,21.4086,21.4643,21.2693,21.2972,39900.0
2010-04-26 09:50:00,30.57,30.59,30.42,30.43,46100.0,21.2832,21.2972,21.1788,21.1858,46100.0
2010-04-26 10:00:00,30.42,30.55,30.39,30.5,33600.0,21.1788,21.2693,21.1579,21.2345,33600.0
2010-04-26 10:10:00,30.5,30.52,30.28,30.32,35100.0,21.2345,21.2484,21.0813,21.1092,35100.0
2010-04-26 10:20:00,30.32,30.5,30.28,30.42,24200.0,21.1092,21.2345,21.0813,21.1788,24200.0
2010-04-26 10:30:00,30.42,30.53,30.36,30.38,28300.0,21.1788,21.2554,21.137,21.151,28300.0
2010-04-26 10:40:00,30.38,30.5,30.33,30.48,24800.0,21.151,21.2345,21.1162,21.2206,24800.0
2010-04-26 10:50:00,30.49,30.53,30.45,30.5,42200.0,21.2275,21.2554,21.1997,21.2345,42200.0
2010-04-26 11:00:00,30.5,30.5,30.47,30.5,132600.0,21.2345,21.2345,21.2136,21.2345,132600.0
2010-04-26 11:10:00,30.49,30.5,30.47,30.48,53400.0,21.2275,21.2345,21.2136,21.2206,53400.0
2010-04-26 11:20:00,30.48,30.49,30.41,30.42,40200.0,21.2206,21.2275,21.1719,21.1788,40200.0
2010-04-26 11:30:00,30.43,30.46,30.39,30.45,21100.0,21.1858,21.2067,21.1579,21.1997,21100.0
2010-04-26 11:40:00,30.46,30.47,30.37,30.39,15900.0,21.2067,21.2136,21.144,21.1579,15900.0
2010-04-26 11:50:00,30.39,30.41,30.35,30.4,34400.0,21.1579,21.1719,21.1301,21.1649,34400.0
2010-04-26 12:00:00,30.39,30.4,30.32,30.32,13700.0,21.1579,21.1649,21.1092,21.1092,13700.0
2010-04-26 12:10:00,30.33,30.37,30.32,30.37,14700.0,21.1162,21.144,21.1092,21.144,14700.0
2010-04-26 12:20:00,30.36,30.37,30.3,30.37,23500.0,21.137,21.144,21.0953,21.144,23500.0
2010-04-26 12:30:00,30.36,30.39,30.34,30.35,18300.0,21.137,21.1579,21.1231,21.1301,18300.0
2010-04-26 12:40:00,30.35,30.36,30.26,30.27,18700.0,21.1301,21.137,21.0674,21.0744,18700.0
2010-04-26 12:50:00,30.27,30.27,30.24,30.26,20200.0,21.0744,21.0744,21.0535,21.0674,20200.0
2010-04-26 13:00:00,30.26,30.32,30.24,30.32,47900.0,21.0674,21.1092,21.0535,21.1092,47900.0
2010-04-26 13:10:00,30.32,30.35,30.3,30.34,20100.0,21.1092,21.1301,21.0953,21.1231,20100.0
2010-04-26 13:20:00,30.35,30.35,30.33,30.33,8800.0,21.1301,21.1301,21.1162,21.1162,8800.0
2010-04-26 13:30:00,30.33,30.33,30.2,30.26,34900.0,21.1162,21.1162,21.0256,21.0674,34900.0
2010-04-26 13:40:00,30.25,30.28,30.2,30.28,15500.0,21.0605,21.0813,21.0256,21.0813,15500.0
2010-04-26 13:50:00,30.28,30.29,30.24,30.25,12100.0,21.0813,21.0883,21.0535,21.0605,12100.0
2010-04-26 14:00:00,30.25,30.25,30.21,30.25,15200.0,21.0605,21.0605,21.0326,21.0605,15200.0
2010-04-26 14:10:00,30.24,30.3,30.24,30.3,15800.0,21.0535,21.0953,21.0535,21.0953,15800.0
2010-04-26 14:20:00,30.3,30.3,30.27,30.29,16400.0,21.0953,21.0953,21.0744,21.0883,16400.0
2010-04-26 14:30:00,30.28,30.28,30.25,30.25,13600.0,21.0813,21.0813,21.0605,21.0605,13600.0
2010-04-26 14:40:00,30.25,30.28,30.24,30.27,22100.0,21.0605,21.0813,21.0535,21.0744,22100.0
2010-04-26 14:50:00,30.27,30.28,30.23,30.23,19600.0,21.0744,21.0813,21.0465,21.0465,19600.0
2010-04-26 15:00:00,30.23,30.26,30.18,30.22,34600.0,21.0465,21.0674,21.0117,21.0396,34600.0
2010-04-26 15:10:00,30.22,30.22,30.12,30.18,29200.0,21.0396,21.0396,20.9699,21.0117,29200.0
2010-04-26 15:20:00,30.17,30.21,30.13,30.18,27900.0,21.0048,21.0326,20.9769,21.0117,27900.0
2010-04-26 15:30:00,30.18,30.27,30.15,30.24,34400.0,21.0117,21.0744,20.9908,21.0535,34400.0
2010-04-26 15:40:00,30.25,30.26,30.15,30.15,74900.0,21.0605,21.0674,20.9908,20.9908,74900.0
2010-04-26 15:50:00,30.16,30.22,30.14,30.18,88000.0,20.9978,21.0396,20.9839,21.0117,88000.0
2010-04-27 09:30:00,30.09,30.1,29.72,29.76,27900.0,20.9491,20.956,20.6915,20.7193,27900.0
2010-04-27 09:40:00,29.77,30.01,29.76,29.94,26100.0,20.7263,20.8934,20.7193,20.8446,26100.0
2010-04-27 09:50:00,29.91,30.11,29.88,29.93,25100.0,20.8237,20.963,20.8029,20.8377,25100.0
2010-04-27 10:00:00,29.95,30.13,29.92,30.05,49000.0,20.8516,20.9769,20.8307,20.9212,49000.0
2010-04-27 10:10:00,30.06,30.06,29.98,30.03,18500.0,20.9282,20.9282,20.8725,20.9073,18500.0
2010-04-27 10:20:00,30.04,30.13,29.99,30.06,15700.0,20.9143,20.9769,20.8794,20.9282,15700.0
2010-04-27 10:30:00,30.07,30.13,30.03,30.12,18600.0,20.9351,20.9769,20.9073,20.9699,18600.0
2010-04-27 10:40:00,30.09,30.17,30.09,30.1,11500.0,20.9491,21.0048,20.9491,20.956,11500.0
2010-04-27 10:50:00,30.08,30.1,30.02,30.1,19200.0,20.9421,20.956,20.9003,20.956,19200.0
2010-04-27 11:00:00,30.1,30.11,30.04,30.06,36200.0,20.956,20.963,20.9143,20.9282,36200.0
2010-04-27 11:10:00,30.08,30.09,29.99,30.0,48600.0,20.9421,20.9491,20.8794,20.8864,48600.0
2010-04-27 11:20:00,30.01,30.02,29.68,29.68,78300.0,20.8934,20.9003,20.6636,20.6636,78300.0
2010-04-27 11:30:00,29.7,29.7,29.45,29.45,65800.0,20.6775,20.6775,20.5035,20.5035,65800.0
2010-04-27 11:40:00,29.48,29.68,29.48,29.54,34300.0,20.5244,20.6636,20.5244,20.5661,34300.0
2010-04-27 11:50:00,29.55,29.58,29.41,29.52,19800.0,20.5731,20.594,20.4756,20.5522,19800.0
2010-04-27 12:00:00,29.52,29.55,29.5,29.54,16300.0,20.5522,20.5731,20.5383,20.5661,16300.0
2010-04-27 12:10:00,29.53,29.54,29.4,29.51,82500.0,20.5592,20.5661,20.4687,20.5453,82500.0
2010-04-27 12:20:00,29.5,29.52,29.46,29.5,66800.0,20.5383,20.5522,20.5104,20.5383,66800.0
2010-04-27 12:30:00,29.49,29.5,29.47,29.5,36800.0,20.5313,20.5383,20.5174,20.5383,36800.0
2010-04-27 12:40:00,29.5,29.51,29.47,29.48,59100.0,20.5383,20.5453,20.5174,20.5244,59100.0
2010-04-27 12:50:00,29.49,29.5,29.48,29.5,40500.0,20.5313,20.5383,20.5244,20.5383,40500.0
2010-04-27 13:00:00,29.5,29.54,29.49,29.5,71600.0,20.5383,20.5661,20.5313,20.5383,71600.0
2010-04-27 13:10:00,29.5,29.6,29.49,29.6,41800.0,20.5383,20.6079,20.5313,20.6079,41800.0
2010-04-27 13:20:00,29.6,29.61,29.53,29.61,23300.0,20.6079,20.6149,20.5592,20.6149,23300.0
2010-04-27 13:30:00,29.63,29.68,29.59,29.59,60300.0,20.6288,20.6636,20.601,20.601,60300.0
2010-04-27 13:40:00,29.58,29.7,29.56,29.67,19100.0,20.594,20.6775,20.5801,20.6567,19100.0
2010-04-27 13:50:00,29.66,29.73,29.63,29.63,44000.0,20.6497,20.6984,20.6288,20.6288,44000.0
2010-04-27 14:00:00,29.62,29.7,29.59,29.66,48900.0,20.6218,20.6775,20.601,20.6497,48900.0
2010-04-27 14:10:00,29.63,29.66,29.58,29.61,15700.0,20.6288,20.6497,20.594,20.6149,15700.0
2010-04-27 14:20:00,29.61,29.66,29.55,29.65,18400.0,20.6149,20.6497,20.5731,20.6427,18400.0
2010-04-27 14:30:00,29.66,29.66,29.42,29.45,28500.0,20.6497,20.6497,20.4826,20.5035,28500.0
2010-04-27 14:40:00,29.45,29.49,29.34,29.46,32300.0,20.5035,20.5313,20.4269,20.5104,32300.0
2010-04-27 14:50:00,29.46,29.47,29.36,29.4,25300.0,20.5104,20.5174,20.4408,20.4687,25300.0
2010-04-27 15:00:00,29.41,29.48,29.36,29.41,77300.0,20.4756,20.5244,20.4408,20.4756,77300.0
2010-04-27 15:10:00,29.41,29.42,29.28,29.36,35700.0,20.4756,20.4826,20.3851,20.4408,35700.0
2010-04-27 15:20:00,29.36,29.4,29.3,29.35,44200.0,20.4408,20.4687,20.3991,20.4339,44200.0
2010-04-27 15:30:00,29.34,29.34,29.18,29.22,94600.0,20.4269,20.4269,20.3155,20.3434,94600.0
2010-04-27 15:40:00,29.23,29.23,29.05,29.08,84300.0,20.3503,20.3503,20.225,20.2459,84300.0
2010-04-27 15:50:00,29.09,29.12,29.01,29.06,134200.0,20.2528,20.2737,20.1972,20.232,134200.0
2010-04-28 09:30:00,29.2,29.44,29.11,29.44,17400.0,20.3294,20.4965,20.2668,20.4965,17400.0
2010-04-28 09:40:00,29.45,29.59,29.34,29.53,21200.0,20.5035,20.601,20.4269,20.5592,21200.0
2010-04-28 09:50:00,29.55,29.55,29.14,29.3,21400.0,20.5731,20.5731,20.2877,20.3991,21400.0
2010-04-28 10:00:00,29.29,29.32,29.16,29.22,20700.0,20.3921,20.413,20.3016,20.3434,20700.0
2010-04-28 10:10:00,29.2,29.35,29.1,29.28,35700.0,20.3294,20.4339,20.2598,20.3851,35700.0
2010-04-28 10:20:00,29.29,29.33,29.21,29.22,18700.0,20.3921,20.4199,20.3364,20.3434,18700.0
2010-04-28 10:30:00,29.22,29.28,29.03,29.13,23000.0,20.3434,20.3851,20.2111,20.2807,23000.0
2010-04-28 10:40:00,29.12,29.15,28.99,28.99,13600.0,20.2737,20.2946,20.1832,20.1832,13600.0
2010-04-28 10:50:00,28.99,29.11,28.99,29.0,11400.0,20.1832,20.2668,20.1832,20.1902,11400.0
2010-04-28 11:00:00,29.0,29.1,28.98,29.04,13800.0,20.1902,20.2598,20.1763,20.218,13800.0
2010-04-28 11:10:00,29.05,29.09,28.98,29.02,8800.0,20.225,20.2528,20.1763,20.2041,8800.0
2010-04-28 11:20:00,29.04,29.08,28.96,29.01,26400.0,20.218,20.2459,20.1623,20.1972,26400.0
2010-04-28 11:30:00,29.01,29.01,28.66,28.83,32400.0,20.1972,20.1972,19.9535,20.0718,32400.0
2010-04-28 11:40:00,28.82,28.9,28.78,28.83,12800.0,20.0649,20.1206,20.037,20.0718,12800.0
2010-04-28 11:50:00,28.87,28.88,28.8,28.82,8500.0,20.0997,20.1066,20.0509,20.0649,8500.0
2010-04-28 12:00:00,28.82,28.83,28.74,28.81,42100.0,20.0649,20.0718,20.0092,20.0579,42100.0
2010-04-28 12:10:00,28.8,28.83,28.75,28.82,13200.0,20.0509,20.0718,20.0161,20.0649,13200.0
2010-04-28 12:20:00,28.82,28.97,28.79,28.91,12500.0,20.0649,20.1693,20.044,20.1275,12500.0
2010-04-28 12:30:00,28.91,28.93,28.75,28.77,21500.0,20.1275,20.1415,20.0161,20.0301,21500.0
2010-04-28 12:40:00,28.79,28.81,28.75,28.76,13800.0,20.044,20.0579,20.0161,20.0231,13800.0
2010-04-28 12:50:00,28.77,28.89,28.77,28.87,13200.0,20.0301,20.1136,20.0301,20.0997,13200.0
2010-04-28 13:00:00,28.87,28.93,28.82,28.93,10400.0,20.0997,20.1415,20.0649,20.1415,10400.0
2010-04-28 13:10:00,28.92,28.96,28.87,28.88,11100.0,20.1345,20.1623,20.0997,20.1066,11100.0
2010-04-28 13:20:00,28.89,28.93,28.86,28.88,7000.0,20.1136,20.1415,20.0927,20.1066,7000.0
2010-04-28 13:30:00,28.87,28.91,28.85,28.9,6000.0,20.0997,20.1275,20.0858,20.1206,6000.0
2010-04-28 13:40:00,28.9,28.9,28.86,28.9,27600.0,20.1206,20.1206,20.0927,20.1206,27600.0
2010-04-28 13:50:00,28.89,28.94,28.89,28.9,13700.0,20.1136,20.1484,20.1136,20.1206,13700.0
2010-04-28 14:00:00,28.9,28.95,28.87,28.93,11900.0,20.1206,20.1554,20.0997,20.1415,11900.0
2010-04-28 14:10:00,28.92,29.0,28.89,28.91,26900.0,20.1345,20.1902,20.1136,20.1275,26900.0
2010-04-28 14:20:00,28.93,29.04,28.91,28.92,29300.0,20.1415,20.218,20.1275,20.1345,29300.0
2010-04-28 14:30:00,28.92,29.03,28.85,28.96,20100.0,20.1345,20.2111,20.0858,20.1623,20100.0
2010-04-28 14:40:00,28.96,28.98,28.86,28.87,14200.0,20.1623,20.1763,20.0927,20.0997,14200.0
2010-04-28 14:50:00,28.88,29.01,28.88,29.0,16100.0,20.1066,20.1972,20.1066,20.1902,16100.0
2010-04-28 15:00:00,29.0,29.0,28.85,28.88,32800.0,20.1902,20.1902,20.0858,20.1066,32800.0
2010-04-28 15:10:00,28.87,28.93,28.82,28.86,14700.0,20.0997,20.1415,20.0649,20.0927,14700.0
2010-04-28 15:20:00,28.86,28.88,28.82,28.84,19700.0,20.0927,20.1066,20.0649,20.0788,19700.0
2010-04-28 15:30:00,28.85,28.91,28.77,28.78,27500.0,20.0858,20.1275,20.0301,20.037,27500.0
2010-04-28 15:40:00,28.78,28.8,28.73,28.8,131600.0,20.037,20.0509,20.0022,20.0509,131600.0
2010-04-28 15:50:00,28.78,28.88,28.73,28.86,116000.0,20.037,20.1066,20.0022,20.0927,116000.0
2010-04-29 09:30:00,29.81,30.08,29.72,29.75,127900.0,20.7541,20.9421,20.6915,20.7124,127900.0
2010-04-29 09:40:00,29.77,29.86,29.67,29.68,81000.0,20.7263,20.7889,20.6567,20.6636,81000.0
2010-04-29 09:50:00,29.68,29.78,29.58,29.7,43500.0,20.6636,20.7332,20.594,20.6775,43500.0
2010-04-29 10:00:00,29.69,29.69,29.48,29.54,56300.0,20.6706,20.6706,20.5244,20.5661,56300.0
2010-04-29 10:10:00,29.55,29.72,29.53,29.7,44900.0,20.5731,20.6915,20.5592,20.6775,44900.0
2010-04-29 10:20:00,29.69,29.71,29.63,29.71,41400.0,20.6706,20.6845,20.6288,20.6845,41400.0
2010-04-29 10:30:00,29.7,29.73,29.67,29.71,32900.0,20.6775,20.6984,20.6567,20.6845,32900.0
2010-04-29 10:40:00,29.7,29.79,29.66,29.79,35700.0,20.6775,20.7402,20.6497,20.7402,35700.0
2010-04-29 10:50:00,29.78,29.86,29.73,29.75,34900.0,20.7332,20.7889,20.6984,20.7124,34900.0
2010-04-29 11:00:00,29.75,29.8,29.71,29.77,30200.0,20.7124,20.7472,20.6845,20.7263,30200.0
2010-04-29 11:10:00,29.78,29.82,29.66,29.7,44200.0,20.7332,20.7611,20.6497,20.6775,44200.0
2010-04-29 11:20:00,29.71,29.84,29.7,29.8,30800.0,20.6845,20.775,20.6775,20.7472,30800.0
2010-04-29 11:30:00,29.78,29.78,29.68,29.69,34600.0,20.7332,20.7332,20.6636,20.6706,34600.0
2010-04-29 11:40:00,29.7,29.8,29.68,29.7,17700.0,20.6775,20.7472,20.6636,20.6775,17700.0
2010-04-29 11:50:00,29.69,29.74,29.65,29.67,14200.0,20.6706,20.7054,20.6427,20.6567,14200.0
2010-04-29 12:00:00,29.67,29.7,29.59,29.62,18100.0,20.6567,20.6775,20.601,20.6218,18100.0
2010-04-29 12:10:00,29.63,29.65,29.55,29.56,12400.0,20.6288,20.6427,20.5731,20.5801,12400.0
2010-04-29 12:20:00,29.55,29.68,29.55,29.64,8800.0,20.5731,20.6636,20.5731,20.6358,8800.0
2010-04-29 12:30:00,29.63,29.74,29.63,29.74,8900.0,20.6288,20.7054,20.6288,20.7054,8900.0
2010-04-29 12:40:00,29.73,29.76,29.71,29.76,30700.0,20.6984,20.7193,20.6845,20.7193,30700.0
2010-04-29 12:50:00,29.76,29.78,29.71,29.73,11100.0,20.7193,20.7332,20.6845,20.6984,11100.0
2010-04-29 13:00:00,29.73,29.77,29.73,29.73,23800.0,20.6984,20.7263,20.6984,20.6984,23800.0
2010-04-29 13:10:00,29.75,29.75,29.71,29.75,19300.0,20.7124,20.7124,20.6845,20.7124,19300.0
2010-04-29 13:20:00,29.75,29.77,29.74,29.75,45300.0,20.7124,20.7263,20.7054,20.7124,45300.0
2010-04-29 13:30:00,29.75,29.84,29.75,29.84,34400.0,20.7124,20.775,20.7124,20.775,34400.0
2010-04-29 13:40:00,29.84,30.0,29.84,30.0,54500.0,20.775,20.8864,20.775,20.8864,54500.0
2010-04-29 13:50:00,30.0,30.1,29.93,30.07,59000.0,20.8864,20.956,20.8377,20.9351,59000.0
2010-04-29 14:00:00,30.07,30.13,30.06,30.1,17000.0,20.9351,20.9769,20.9282,20.956,17000.0
2010-04-29 14:10:00,30.08,30.14,30.07,30.13,27600.0,20.9421,20.9839,20.9351,20.9769,27600.0
2010-04-29 14:20:00,30.13,30.17,30.1,30.16,23800.0,20.9769,21.0048,20.956,20.9978,23800.0
2010-04-29 14:30:00,30.17,30.26,30.16,30.17,31700.0,21.0048,21.0674,20.9978,21.0048,31700.0
2010-04-29 14:40:00,30.16,30.28,30.16,30.28,22000.0,20.9978,21.0813,20.9978,21.0813,22000.0
2010-04-29 14:50:00,30.29,30.3,30.16,30.21,22800.0,21.0883,21.0953,20.9978,21.0326,22800.0
2010-04-29 15:00:00,30.22,30.22,30.09,30.12,35300.0,21.0396,21.0396,20.9491,20.9699,35300.0
2010-04-29 15:10:00,30.11,30.13,30.0,30.03,45200.0,20.963,20.9769,20.8864,20.9073,45200.0
2010-04-29 15:20:00,30.02,30.09,30.0,30.06,29800.0,20.9003,20.9491,20.8864,20.9282,29800.0
2010-04-29 15:30:00,30.08,30.17,30.04,30.14,26900.0,20.9421,21.0048,20.9143,20.9839,26900.0
2010-04-29 15:40:00,30.14,30.18,30.12,30.17,39000.0,20.9839,21.0117,20.9699,21.0048,39000.0
2010-04-29 15:50:00,30.17,30.22,30.09,30.12,98700.0,21.0048,21.0396,20.9491,20.9699,98700.0
2010-04-30 09:30:00,30.25,30.32,30.05,30.11,25200.0,21.0605,21.1092,20.9212,20.963,25200.0
2010-04-30 09:40:00,30.11,30.13,29.99,30.1,21700.0,20.963,20.9769,20.8794,20.956,21700.0
2010-04-30 09:50:00,30.13,30.28,30.04,30.12,38100.0,20.9769,21.0813,20.9143,20.9699,38100.0
2010-04-30 10:00:00,30.11,30.11,29.79,29.8,43600.0,20.963,20.963,20.7402,20.7472,43600.0
2010-04-30 10:10:00,29.8,29.81,29.62,29.64,128400.0,20.7472,20.7541,20.6218,20.6358,128400.0
2010-04-30 10:20:00,29.64,29.87,29.63,29.86,72400.0,20.6358,20.7959,20.6288,20.7889,72400.0
2010-04-30 10:30:00,29.87,29.89,29.7,29.72,26100.0,20.7959,20.8098,20.6775,20.6915,26100.0
2010-04-30 10:40:00,29.74,29.93,29.68,29.9,21700.0,20.7054,20.8377,20.6636,20.8168,21700.0
2010-04-30 10:50:00,29.9,29.9,29.77,29.83,9900.0,20.8168,20.8168,20.7263,20.768,9900.0
2010-04-30 11:00:00,29.87,29.87,29.68,29.7,24800.0,20.7959,20.7959,20.6636,20.6775,24800.0
2010-04-30 11:10:00,29.69,29.76,29.68,29.75,14600.0,20.6706,20.7193,20.6636,20.7124,14600.0
2010-04-30 11:20:00,29.76,29.79,29.58,29.58,18500.0,20.7193,20.7402,20.594,20.594,18500.0
2010-04-30 11:30:00,29.58,29.78,29.57,29.7,11500.0,20.594,20.7332,20.587,20.6775,11500.0
2010-04-30 11:40:00,29.7,29.72,29.66,29.7,11600.0,20.6775,20.6915,20.6497,20.6775,11600.0
2010-04-30 11:50:00,29.7,29.79,29.7,29.77,18200.0,20.6775,20.7402,20.6775,20.7263,18200.0
2010-04-30 12:00:00,29.78,29.79,29.63,29.65,15100.0,20.7332,20.7402,20.6288,20.6427,15100.0
2010-04-30 12:10:00,29.64,29.67,29.6,29.64,32200.0,20.6358,20.6567,20.6079,20.6358,32200.0
2010-04-30 12:20:00,29.63,29.63,29.44,29.44,29600.0,20.6288,20.6288,20.4965,20.4965,29600.0
2010-04-30 12:30:00,29.44,29.51,29.37,29.41,25600.0,20.4965,20.5453,20.4478,20.4756,25600.0
2010-04-30 12:40:00,29.4,29.49,29.39,29.42,20900.0,20.4687,20.5313,20.4617,20.4826,20900.0
2010-04-30 12:50:00,29.43,29.44,29.17,29.2,32500.0,20.4896,20.4965,20.3085,20.3294,32500.0
2010-04-30 13:00:00,29.2,29.31,29.2,29.26,35700.0,20.3294,20.406,20.3294,20.3712,35700.0
2010-04-30 13:10:00,29.28,29.28,29.1,29.2,28100.0,20.3851,20.3851,20.2598,20.3294,28100.0
2010-04-30 13:20:00,29.2,29.25,29.17,29.25,7400.0,20.3294,20.3642,20.3085,20.3642,7400.0
2010-04-30 13:30:00,29.26,29.33,29.25,29.33,14100.0,20.3712,20.4199,20.3642,20.4199,14100.0
2010-04-30 13:40:00,29.34,29.47,29.34,29.43,15500.0,20.4269,20.5174,20.4269,20.4896,15500.0
2010-04-30 13:50:00,29.43,29.44,29.3,29.3,9900.0,20.4896,20.4965,20.3991,20.3991,9900.0
2010-04-30 14:00:00,29.29,29.36,29.24,29.36,12800.0,20.3921,20.4408,20.3573,20.4408,12800.0
2010-04-30 14:10:00,29.35,29.52,29.35,29.49,18000.0,20.4339,20.5522,20.4339,20.5313,18000.0
2010-04-30 14:20:00,29.49,29.51,29.45,29.46,13200.0,20.5313,20.5453,20.5035,20.5104,13200.0
2010-04-30 14:30:00,29.47,29.52,29.4,29.41,64100.0,20.5174,20.5522,20.4687,20.4756,64100.0
2010-04-30 14:40:00,29.42,29.42,29.3,29.42,34400.0,20.4826,20.4826,20.3991,20.4826,34400.0
2010-04-30 14:50:00,29.41,29.47,29.4,29.44,41300.0,20.4756,20.5174,20.4687,20.4965,41300.0
2010-04-30 15:00:00,29.45,29.49,29.39,29.45,59600.0,20.5035,20.5313,20.4617,20.5035,59600.0
2010-04-30 15:10:00,29.45,29.51,29.42,29.49,43700.0,20.5035,20.5453,20.4826,20.5313,43700.0
2010-04-30 15:20:00,29.47,29.48,29.34,29.34,27700.0,20.5174,20.5244,20.4269,20.4269,27700.0
2010-04-30 15:30:00,29.35,29.4,29.19,29.25,78500.0,20.4339,20.4687,20.3225,20.3642,78500.0
2010-04-30 15:40:00,29.24,29.25,29.08,29.18,106200.0,20.3573,20.3642,20.2459,20.3155,106200.0
2010-04-30 15:50:00,29.17,29.28,29.11,29.13,165000.0,20.3085,20.3851,20.2668,20.2807,165000.0
2010-05-03 09:30:00,29.35,29.52,29.23,29.45,37400.0,20.4339,20.5522,20.3503,20.5035,37400.0
2010-05-03 09:40:00,29.45,29.58,29.32,29.39,44100.0,20.5035,20.594,20.413,20.4617,44100.0
2010-05-03 09:50:00,29.41,29.53,29.19,29.2,61000.0,20.4756,20.5592,20.3225,20.3294,61000.0
2010-05-03 10:00:00,29.21,29.33,29.17,29.25,76300.0,20.3364,20.4199,20.3085,20.3642,76300.0
2010-05-03 10:10:00,29.27,29.62,29.27,29.55,28100.0,20.3782,20.6218,20.3782,20.5731,28100.0
2010-05-03 10:20:00,29.56,29.64,29.43,29.5,35000.0,20.5801,20.6358,20.4896,20.5383,35000.0
2010-05-03 10:30:00,29.5,29.61,29.5,29.56,17000.0,20.5383,20.6149,20.5383,20.5801,17000.0
2010-05-03 10:40:00,29.56,29.65,29.5,29.62,25900.0,20.5801,20.6427,20.5383,20.6218,25900.0
2010-05-03 10:50:00,29.63,29.63,29.49,29.55,35700.0,20.6288,20.6288,20.5313,20.5731,35700.0
2010-05-03 11:00:00,29.54,29.55,29.45,29.45,27700.0,20.5661,20.5731,20.5035,20.5035,27700.0
2010-05-03 11:10:00,29.46,29.61,29.46,29.58,16800.0,20.5104,20.6149,20.5104,20.594,16800.0
2010-05-03 11:20:00,29.59,29.63,29.57,29.6,19400.0,20.601,20.6288,20.587,20.6079,19400.0
2010-05-03 11:30:00,29.61,29.61,29.53,29.56,18500.0,20.6149,20.6149,20.5592,20.5801,18500.0
2010-05-03 11:40:00,29.57,29.61,29.5,29.61,12000.0,20.587,20.6149,20.5383,20.6149,12000.0
2010-05-03 11:50:00,29.63,29.63,29.58,29.58,6800.0,20.6288,20.6288,20.594,20.594,6800.0
2010-05-03 12:00:00,29.59,29.59,29.54,29.59,4400.0,20.601,20.601,20.5661,20.601,4400.0
2010-05-03 12:10:00,29.6,29.65,29.6,29.63,7600.0,20.6079,20.6427,20.6079,20.6288,7600.0
2010-05-03 12:20:00,29.65,29.78,29.65,29.76,10500.0,20.6427,20.7332,20.6427,20.7193,10500.0
2010-05-03 12:30:00,29.78,29.84,29.78,29.83,10400.0,20.7332,20.775,20.7332,20.768,10400.0
2010-05-03 12:40:00,29.83,29.93,29.81,29.89,14400.0,20.768,20.8377,20.7541,20.8098,14400.0
2010-05-03 12:50:00,29.9,29.92,29.86,29.91,8400.0,20.8168,20.8307,20.7889,20.8237,8400.0
2010-05-03 13:00:00,29.91,29.91,29.82,29.85,16100.0,20.8237,20.8237,20.7611,20.782,16100.0
2010-05-03 13:10:00,29.86,29.88,29.82,29.82,6800.0,20.7889,20.8029,20.7611,20.7611,6800.0
2010-05-03 13:20:00,29.84,29.87,29.82,29.83,7200.0,20.775,20.7959,20.7611,20.768,7200.0
2010-05-03 13:30:00,29.83,29.86,29.79,29.8,14000.0,20.768,20.7889,20.7402,20.7472,14000.0
2010-05-03 13:40:00,29.81,29.83,29.74,29.75,8100.0,20.7541,20.768,20.7054,20.7124,8100.0
2010-05-03 13:50:00,29.75,29.78,29.75,29.76,8100.0,20.7124,20.7332,20.7124,20.7193,8100.0
2010-05-03 14:00:00,29.75,29.78,29.73,29.75,25100.0,20.7124,20.7332,20.6984,20.7124,25100.0
2010-05-03 14:10:00,29.75,29.8,29.75,29.79,7900.0,20.7124,20.7472,20.7124,20.7402,7900.0
2010-05-03 14:20:00,29.79,29.79,29.74,29.75,15700.0,20.7402,20.7402,20.7054,20.7124,15700.0
2010-05-03 14:30:00,29.76,29.77,29.75,29.75,19800.0,20.7193,20.7263,20.7124,20.7124,19800.0
2010-05-03 14:40:00,29.75,29.77,29.67,29.7,22600.0,20.7124,20.7263,20.6567,20.6775,22600.0
2010-05-03 14:50:00,29.69,29.79,29.68,29.71,21600.0,20.6706,20.7402,20.6636,20.6845,21600.0
2010-05-03 15:00:00,29.71,29.72,29.64,29.7,18700.0,20.6845,20.6915,20.6358,20.6775,18700.0
2010-05-03 15:10:00,29.7,29.7,29.61,29.65,22500.0,20.6775,20.6775,20.6149,20.6427,22500.0
2010-05-03 15:20:00,29.67,29.68,29.6,29.63,23900.0,20.6567,20.6636,20.6079,20.6288,23900.0
2010-05-03 15:30:00,29.62,29.7,29.62,29.67,26300.0,20.6218,20.6775,20.6218,20.6567,26300.0
2010-05-03 15:40:00,29.67,29.74,29.62,29.66,49300.0,20.6567,20.7054,20.6218,20.6497,49300.0
2010-05-03 15:50:00,29.66,29.77,29.66,29.68,136700.0,20.6497,20.7263,20.6497,20.6636,136700.0
2010-05-04 09:30:00,29.22,29.46,29.11,29.35,46700.0,20.3434,20.5104,20.2668,20.4339,46700.0
2010-05-04 09:40:00,29.35,29.52,29.26,29.42,41700.0,20.4339,20.5522,20.3712,20.4826,41700.0
2010-05-04 09:50:00,29.49,29.58,29.32,29.56,31300.0,20.5313,20.594,20.413,20.5801,31300.0
2010-05-04 10:00:00,29.54,29.55,29.28,29.3,29400.0,20.5661,20.5731,20.3851,20.3991,29400.0
2010-05-04 10:10:00,29.26,29.37,29.16,29.2,21900.0,20.3712,20.4478,20.3016,20.3294,21900.0
2010-05-04 10:20:00,29.2,29.42,29.2,29.31,24800.0,20.3294,20.4826,20.3294,20.406,24800.0
2010-05-04 10:30:00,29.3,29.35,29.15,29.22,51100.0,20.3991,20.4339,20.2946,20.3434,51100.0
2010-05-04 10:40:00,29.22,29.28,29.13,29.18,17600.0,20.3434,20.3851,20.2807,20.3155,17600.0
2010-05-04 10:50:00,29.16,29.24,29.13,29.15,28900.0,20.3016,20.3573,20.2807,20.2946,28900.0
2010-05-04 11:00:00,29.13,29.13,28.93,29.1,31400.0,20.2807,20.2807,20.1415,20.2598,31400.0
2010-05-04 11:10:00,29.1,29.24,29.06,29.23,9000.0,20.2598,20.3573,20.232,20.3503,9000.0
2010-05-04 11:20:00,29.24,29.29,29.15,29.17,10500.0,20.3573,20.3921,20.2946,20.3085,10500.0
2010-05-04 11:30:00,29.18,29.33,29.17,29.31,15200.0,20.3155,20.4199,20.3085,20.406,15200.0
2010-05-04 11:40:00,29.31,29.38,29.23,29.23,13800.0,20.406,20.4548,20.3503,20.3503,13800.0
2010-05-04 11:50:00,29.22,29.24,29.2,29.21,6300.0,20.3434,20.3573,20.3294,20.3364,6300.0
2010-05-04 12:00:00,29.21,29.24,29.17,29.2,35400.0,20.3364,20.3573,20.3085,20.3294,35400.0
2010-05-04 12:10:00,29.2,29.25,29.15,29.18,11300.0,20.3294,20.3642,20.2946,20.3155,11300.0
2010-05-04 12:20:00,29.17,29.19,29.01,29.15,25500.0,20.3085,20.3225,20.1972,20.2946,25500.0
2010-05-04 12:30:00,29.15,29.31,29.11,29.3,28900.0,20.2946,20.406,20.2668,20.3991,28900.0
2010-05-04 12:40:00,29.3,29.3,29.18,29.23,42000.0,20.3991,20.3991,20.3155,20.3503,42000.0
2010-05-04 12:50:00,29.23,29.28,29.21,29.26,22200.0,20.3503,20.3851,20.3364,20.3712,22200.0
2010-05-04 13:00:00,29.26,29.29,29.22,29.27,26300.0,20.3712,20.3921,20.3434,20.3782,26300.0
2010-05-04 13:10:00,29.27,29.29,29.23,29.25,23900.0,20.3782,20.3921,20.3503,20.3642,23900.0
2010-05-04 13:20:00,29.26,29.3,29.25,29.28,11500.0,20.3712,20.3991,20.3642,20.3851,11500.0
2010-05-04 13:30:00,29.29,29.33,29.24,29.26,14900.0,20.3921,20.4199,20.3573,20.3712,14900.0
2010-05-04 13:40:00,29.28,29.35,29.27,29.35,12100.0,20.3851,20.4339,20.3782,20.4339,12100.0
2010-05-04 13:50:00,29.35,29.37,29.25,29.36,14200.0,20.4339,20.4478,20.3642,20.4408,14200.0
2010-05-04 14:00:00,29.37,29.4,29.34,29.37,31800.0,20.4478,20.4687,20.4269,20.4478,31800.0
2010-05-04 14:10:00,29.39,29.44,29.33,29.34,18600.0,20.4617,20.4965,20.4199,20.4269,18600.0
2010-05-04 14:20:00,29.34,29.42,29.32,29.39,18500.0,20.4269,20.4826,20.413,20.4617,18500.0
2010-05-04 14:30:00,29.37,29.44,29.33,29.35,17800.0,20.4478,20.4965,20.4199,20.4339,17800.0
2010-05-04 14:40:00,29.34,29.4,29.34,29.38,28800.0,20.4269,20.4687,20.4269,20.4548,28800.0
2010-05-04 14:50:00,29.38,29.42,29.34,29.35,25700.0,20.4548,20.4826,20.4269,20.4339,25700.0
2010-05-04 15:00:00,29.35,29.36,29.29,29.32,50800.0,20.4339,20.4408,20.3921,20.413,50800.0
2010-05-04 15:10:00,29.31,29.38,29.25,29.37,32200.0,20.406,20.4548,20.3642,20.4478,32200.0
2010-05-04 15:20:00,29.37,29.39,29.25,29.3,29900.0,20.4478,20.4617,20.3642,20.3991,29900.0
2010-05-04 15:30:00,29.28,29.4,29.26,29.3,47700.0,20.3851,20.4687,20.3712,20.3991,47700.0
2010-05-04 15:40:00,29.31,29.33,29.23,29.32,79900.0,20.406,20.4199,20.3503,20.413,79900.0
2010-05-04 15:50:00,29.31,29.38,29.26,29.29,64700.0,20.406,20.4548,20.3712,20.3921,64700.0
2010-05-05 09:30:00,29.0,29.09,28.9,29.03,22500.0,20.1902,20.2528,20.1206,20.2111,22500.0
2010-05-05 09:40:00,29.05,29.24,29.01,29.18,28300.0,20.225,20.3573,20.1972,20.3155,28300.0
2010-05-05 09:50:00,29.18,29.34,29.03,29.32,24500.0,20.3155,20.4269,20.2111,20.413,24500.0
2010-05-05 10:00:00,29.29,29.42,29.23,29.25,40300.0,20.3921,20.4826,20.3503,20.3642,40300.0
2010-05-05 10:10:00,29.25,29.35,29.16,29.35,27700.0,20.3642,20.4339,20.3016,20.4339,27700.0
2010-05-05 10:20:00,29.35,29.42,29.15,29.15,36600.0,20.4339,20.4826,20.2946,20.2946,36600.0
2010-05-05 10:30:00,29.17,29.19,29.04,29.05,31800.0,20.3085,20.3225,20.218,20.225,31800.0
2010-05-05 10:40:00,29.04,29.25,29.03,29.21,41400.0,20.218,20.3642,20.2111,20.3364,41400.0
2010-05-05 10:50:00,29.2,29.21,29.12,29.18,14200.0,20.3294,20.3364,20.2737,20.3155,14200.0
2010-05-05 11:00:00,29.18,29.18,29.03,29.14,27000.0,20.3155,20.3155,20.2111,20.2877,27000.0
2010-05-05 11:10:00,29.13,29.2,29.12,29.19,36700.0,20.2807,20.3294,20.2737,20.3225,36700.0
2010-05-05 11:20:00,29.19,29.34,29.19,29.26,54900.0,20.3225,20.4269,20.3225,20.3712,54900.0
2010-05-05 11:30:00,29.27,29.34,29.25,29.29,35300.0,20.3782,20.4269,20.3642,20.3921,35300.0
2010-05-05 11:40:00,29.28,29.5,29.27,29.48,59000.0,20.3851,20.5383,20.3782,20.5244,59000.0
2010-05-05 11:50:00,29.49,29.6,29.48,29.54,25100.0,20.5313,20.6079,20.5244,20.5661,25100.0
2010-05-05 12:00:00,29.54,29.6,29.5,29.55,26800.0,20.5661,20.6079,20.5383,20.5731,26800.0
2010-05-05 12:10:00,29.55,29.56,29.49,29.56,17900.0,20.5731,20.5801,20.5313,20.5801,17900.0
2010-05-05 12:20:00,29.55,29.55,29.42,29.42,14400.0,20.5731,20.5731,20.4826,20.4826,14400.0
2010-05-05 12:30:00,29.41,29.45,29.37,29.41,7700.0,20.4756,20.5035,20.4478,20.4756,7700.0
2010-05-05 12:40:00,29.4,29.4,29.3,29.33,14900.0,20.4687,20.4687,20.3991,20.4199,14900.0
2010-05-05 12:50:00,29.36,29.41,29.31,29.32,16300.0,20.4408,20.4756,20.406,20.413,16300.0
2010-05-05 13:00:00,29.32,29.38,29.23,29.33,10300.0,20.413,20.4548,20.3503,20.4199,10300.0
2010-05-05 13:10:00,29.33,29.33,29.26,29.26,15900.0,20.4199,20.4199,20.3712,20.3712,15900.0
2010-05-05 13:20:00,29.27,29.32,29.24,29.25,8100.0,20.3782,20.413,20.3573,20.3642,8100.0
2010-05-05 13:30:00,29.25,29.36,29.2,29.36,10900.0,20.3642,20.4408,20.3294,20.4408,10900.0
2010-05-05 13:40:00,29.32,29.33,29.27,29.31,7900.0,20.413,20.4199,20.3782,20.406,7900.0
2010-05-05 13:50:00,29.31,29.36,29.29,29.32,7900.0,20.406,20.4408,20.3921,20.413,7900.0
2010-05-05 14:00:00,29.31,29.44,29.27,29.4,28000.0,20.406,20.4965,20.3782,20.4687,28000.0
2010-05-05 14:10:00,29.4,29.4,29.3,29.35,9500.0,20.4687,20.4687,20.3991,20.4339,9500.0
2010-05-05 14:20:00,29.34,29.42,29.32,29.33,13800.0,20.4269,20.4826,20.413,20.4199,13800.0
2010-05-05 14:30:00,29.35,29.36,29.25,29.25,18300.0,20.4339,20.4408,20.3642,20.3642,18300.0
2010-05-05 14:40:00,29.25,29.25,29.09,29.09,22100.0,20.3642,20.3642,20.2528,20.2528,22100.0
2010-05-05 14:50:00,29.09,29.17,29.01,29.1,28600.0,20.2528,20.3085,20.1972,20.2598,28600.0
2010-05-05 15:00:00,29.1,29.18,29.03,29.14,34700.0,20.2598,20.3155,20.2111,20.2877,34700.0
2010-05-05 15:10:00,29.14,29.17,29.06,29.11,17700.0,20.2877,20.3085,20.232,20.2668,17700.0
2010-05-05 15:20:00,29.1,29.2,29.07,29.13,28500.0,20.2598,20.3294,20.2389,20.2807,28500.0
2010-05-05 15:30:00,29.12,29.14,28.99,29.04,29800.0,20.2737,20.2877,20.1832,20.218,29800.0
2010-05-05 15:40:00,29.03,29.09,29.01,29.05,38600.0,20.2111,20.2528,20.1972,20.225,38600.0
2010-05-05 15:50:00,29.05,29.07,28.98,29.03,100000.0,20.225,20.2389,20.1763,20.2111,100000.0
2010-05-06 09:30:00,28.79,28.88,28.61,28.67,33800.0,20.044,20.1066,19.9187,19.9604,33800.0
2010-05-06 09:40:00,28.69,28.99,28.68,28.72,28600.0,19.9744,20.1832,19.9674,19.9953,28600.0
2010-05-06 09:50:00,28.74,28.84,28.58,28.74,27900.0,20.0092,20.0788,19.8978,20.0092,27900.0
2010-05-06 10:00:00,28.76,28.87,28.67,28.67,31300.0,20.0231,20.0997,19.9604,19.9604,31300.0
2010-05-06 10:10:00,28.69,28.76,28.57,28.64,29800.0,19.9744,20.0231,19.8908,19.9396,29800.0
2010-05-06 10:20:00,28.64,28.65,28.38,28.4,37400.0,19.9396,19.9465,19.7585,19.7725,37400.0
2010-05-06 10:30:00,28.39,28.62,28.38,28.58,31900.0,19.7655,19.9256,19.7585,19.8978,31900.0
2010-05-06 10:40:00,28.59,28.62,28.24,28.37,48100.0,19.9047,19.9256,19.6611,19.7516,48100.0
2010-05-06 10:50:00,28.36,28.43,28.26,28.42,25300.0,19.7446,19.7933,19.675,19.7864,25300.0
2010-05-06 11:00:00,28.4,28.4,28.22,28.3,27500.0,19.7725,19.7725,19.6471,19.7028,27500.0
2010-05-06 11:10:00,28.29,28.29,28.02,28.05,39300.0,19.6959,19.6959,19.5079,19.5288,39300.0
2010-05-06 11:20:00,28.06,28.27,28.03,28.23,35900.0,19.5357,19.682,19.5149,19.6541,35900.0
2010-05-06 11:30:00,28.22,28.23,28.12,28.21,22800.0,19.6471,19.6541,19.5775,19.6402,22800.0
2010-05-06 11:40:00,28.22,28.22,28.06,28.08,18900.0,19.6471,19.6471,19.5357,19.5497,18900.0
2010-05-06 11:50:00,28.05,28.14,28.05,28.14,17300.0,19.5288,19.5914,19.5288,19.5914,17300.0
2010-05-06 12:00:00,28.14,28.25,28.11,28.2,22300.0,19.5914,19.668,19.5706,19.6332,22300.0
2010-05-06 12:10:00,28.2,28.39,28.2,28.36,31100.0,19.6332,19.7655,19.6332,19.7446,31100.0
2010-05-06 12:20:00,28.36,28.41,28.3,28.34,16400.0,19.7446,19.7794,19.7028,19.7307,16400.0
2010-05-06 12:30:00,28.35,28.41,28.3,28.33,24200.0,19.7377,19.7794,19.7028,19.7237,24200.0
2010-05-06 12:40:00,28.31,28.33,28.06,28.07,64100.0,19.7098,19.7237,19.5357,19.5427,64100.0
2010-05-06 12:50:00,28.07,28.15,28.03,28.1,22200.0,19.5427,19.5984,19.5149,19.5636,22200.0
2010-05-06 13:00:00,28.1,28.16,28.08,28.11,32200.0,19.5636,19.6054,19.5497,19.5706,32200.0
2010-05-06 13:10:00,28.11,28.14,28.0,28.02,56100.0,19.5706,19.5914,19.494,19.5079,56100.0
2010-05-06 13:20:00,28.0,28.03,27.87,27.94,30200.0,19.494,19.5149,19.4035,19.4522,30200.0
2010-05-06 13:30:00,27.95,27.95,27.8,27.8,15800.0,19.4592,19.4592,19.3547,19.3547,15800.0
2010-05-06 13:40:00,27.8,27.8,27.71,27.71,23400.0,19.3547,19.3547,19.2921,19.2921,23400.0
2010-05-06 13:50:00,27.7,27.71,27.59,27.6,23400.0,19.2851,19.2921,19.2085,19.2155,23400.0
2010-05-06 14:00:00,27.61,27.63,27.41,27.41,58000.0,19.2225,19.2364,19.0832,19.0832,58000.0
2010-05-06 14:10:00,27.41,27.42,27.06,27.08,91800.0,19.0832,19.0902,18.8395,18.8535,91800.0
2010-05-06 14:20:00,27.07,27.13,26.86,27.12,147700.0,18.8465,18.8883,18.7003,18.8813,147700.0
2010-05-06 14:30:00,27.12,27.19,26.9,26.93,142700.0,18.8813,18.93,18.7281,18.749,142700.0
2010-05-06 14:40:00,26.92,26.98,25.74,26.75,113600.0,18.7421,18.7838,17.9205,18.6237,113600.0
2010-05-06 14:50:00,26.7,27.7,26.65,27.46,91600.0,18.5889,19.2851,18.5541,19.118,91600.0
2010-05-06 15:00:00,27.42,28.49,27.26,28.03,144700.0,19.0902,19.8351,18.9788,19.5149,144700.0
2010-05-06 15:10:00,28.02,28.12,27.5,27.53,115000.0,19.5079,19.5775,19.1459,19.1668,115000.0
2010-05-06 15:20:00,27.5,27.58,27.24,27.56,62800.0,19.1459,19.2016,18.9649,19.1876,62800.0
2010-05-06 15:30:00,27.57,27.71,27.51,27.54,153900.0,19.1946,19.2921,19.1528,19.1737,153900.0
2010-05-06 15:40:00,27.55,27.95,27.5,27.87,137300.0,19.1807,19.4592,19.1459,19.4035,137300.0
2010-05-06 15:50:00,27.83,27.92,27.68,27.7,123400.0,19.3756,19.4383,19.2712,19.2851,123400.0
2010-05-07 09:30:00,27.41,28.0,27.4,27.95,61300.0,19.0832,19.494,19.0762,19.4592,61300.0
2010-05-07 09:40:00,27.97,28.28,27.89,28.0,75500.0,19.4731,19.6889,19.4174,19.494,75500.0
2010-05-07 09:50:00,28.01,28.15,27.56,27.61,43400.0,19.5009,19.5984,19.1876,19.2225,43400.0
2010-05-07 10:00:00,27.58,27.61,27.25,27.44,59000.0,19.2016,19.2225,18.9718,19.1041,59000.0
2010-05-07 10:10:00,27.44,27.55,27.16,27.17,53600.0,19.1041,19.1807,18.9092,18.9161,53600.0
2010-05-07 10:20:00,27.15,27.19,26.53,26.7,76900.0,18.9022,18.93,18.4705,18.5889,76900.0
2010-05-07 10:30:00,26.72,27.09,26.65,27.02,192600.0,18.6028,18.8604,18.5541,18.8117,192600.0
2010-05-07 10:40:00,27.01,27.08,26.63,26.8,134000.0,18.8047,18.8535,18.5402,18.6585,134000.0
2010-05-07 10:50:00,26.79,27.04,26.78,26.85,141900.0,18.6516,18.8256,18.6446,18.6933,141900.0
2010-05-07 11:00:00,26.86,27.12,26.79,27.07,181200.0,18.7003,18.8813,18.6516,18.8465,181200.0
2010-05-07 11:10:00,27.1,27.45,27.0,27.28,134000.0,18.8674,19.1111,18.7978,18.9927,134000.0
2010-05-07 11:20:00,27.29,27.35,27.16,27.22,195800.0,18.9997,19.0414,18.9092,18.9509,195800.0
2010-05-07 11:30:00,27.19,27.34,27.11,27.27,63800.0,18.93,19.0345,18.8743,18.9857,63800.0
2010-05-07 11:40:00,27.25,27.56,27.23,27.51,25100.0,18.9718,19.1876,18.9579,19.1528,25100.0
2010-05-07 11:50:00,27.52,27.6,27.4,27.55,36200.0,19.1598,19.2155,19.0762,19.1807,36200.0
2010-05-07 12:00:00,27.54,27.7,27.45,27.65,24100.0,19.1737,19.2851,19.1111,19.2503,24100.0
2010-05-07 12:10:00,27.66,27.81,27.55,27.77,33600.0,19.2573,19.3617,19.1807,19.3338,33600.0
2010-05-07 12:20:00,27.77,27.82,27.5,27.51,40800.0,19.3338,19.3687,19.1459,19.1528,40800.0
2010-05-07 12:30:00,27.53,27.55,27.28,27.3,79700.0,19.1668,19.1807,18.9927,19.0066,79700.0
2010-05-07 12:40:00,27.33,27.48,27.3,27.35,38100.0,19.0275,19.1319,19.0066,19.0414,38100.0
2010-05-07 12:50:00,27.36,27.43,27.18,27.2,97800.0,19.0484,19.0971,18.9231,18.937,97800.0
2010-05-07 13:00:00,27.21,27.34,27.11,27.11,22800.0,18.944,19.0345,18.8743,18.8743,22800.0
2010-05-07 13:10:00,27.09,27.23,27.02,27.09,44000.0,18.8604,18.9579,18.8117,18.8604,44000.0
2010-05-07 13:20:00,27.09,27.11,27.01,27.04,30800.0,18.8604,18.8743,18.8047,18.8256,30800.0
2010-05-07 13:30:00,27.07,27.22,27.03,27.19,46200.0,18.8465,18.9509,18.8186,18.93,46200.0
2010-05-07 13:40:00,27.19,27.41,27.18,27.35,27700.0,18.93,19.0832,18.9231,19.0414,27700.0
2010-05-07 13:50:00,27.33,27.33,27.22,27.28,24800.0,19.0275,19.0275,18.9509,18.9927,24800.0
2010-05-07 14:00:00,27.28,27.34,27.22,27.22,48300.0,18.9927,19.0345,18.9509,18.9509,48300.0
2010-05-07 14:10:00,27.21,27.29,27.14,27.21,46700.0,18.944,18.9997,18.8952,18.944,46700.0
2010-05-07 14:20:00,27.22,27.22,26.98,26.98,57000.0,18.9509,18.9509,18.7838,18.7838,57000.0
2010-05-07 14:30:00,26.98,27.14,26.97,27.05,86800.0,18.7838,18.8952,18.7769,18.8326,86800.0
2010-05-07 14:40:00,27.03,27.16,26.92,26.93,81600.0,18.8186,18.9092,18.7421,18.749,81600.0
2010-05-07 14:50:00,26.93,27.02,26.85,27.02,55500.0,18.749,18.8117,18.6933,18.8117,55500.0
2010-05-07 15:00:00,27.02,27.04,26.81,26.82,58500.0,18.8117,18.8256,18.6655,18.6724,58500.0
2010-05-07 15:10:00,26.82,26.87,26.7,26.81,248100.0,18.6724,18.7073,18.5889,18.6655,248100.0
2010-05-07 15:20:00,26.8,26.84,26.64,26.7,217800.0,18.6585,18.6864,18.5471,18.5889,217800.0
2010-05-07 15:30:00,26.69,26.7,26.48,26.51,240100.0,18.5819,18.5889,18.4357,18.4566,240100.0
2010-05-07 15:40:00,26.51,26.62,26.42,26.56,311000.0,18.4566,18.5332,18.394,18.4914,311000.0
2010-05-07 15:50:00,26.55,26.64,26.53,26.6,159500.0,18.4845,18.5471,18.4705,18.5193,159500.0
2010-05-10 09:30:00,28.01,28.24,27.97,28.09,76700.0,19.5009,19.6611,19.4731,19.5566,76700.0
2010-05-10 09:40:00,28.09,28.38,28.02,28.25,48000.0,19.5566,19.7585,19.5079,19.668,48000.0
2010-05-10 09:50:00,28.24,28.25,27.98,28.04,39000.0,19.6611,19.668,19.4801,19.5218,39000.0
2010-05-10 10:00:00,28.03,28.1,27.97,28.08,67000.0,19.5149,19.5636,19.4731,19.5497,67000.0
2010-05-10 10:10:00,28.08,28.18,28.04,28.07,45600.0,19.5497,19.6193,19.5218,19.5427,45600.0
2010-05-10 10:20:00,28.08,28.15,28.01,28.01,43900.0,19.5497,19.5984,19.5009,19.5009,43900.0
2010-05-10 10:30:00,28.02,28.15,27.97,28.08,48600.0,19.5079,19.5984,19.4731,19.5497,48600.0
2010-05-10 10:40:00,28.09,28.1,28.01,28.08,27000.0,19.5566,19.5636,19.5009,19.5497,27000.0
2010-05-10 10:50:00,28.07,28.15,28.03,28.1,21900.0,19.5427,19.5984,19.5149,19.5636,21900.0
2010-05-10 11:00:00,28.11,28.2,28.09,28.18,32200.0,19.5706,19.6332,19.5566,19.6193,32200.0
2010-05-10 11:10:00,28.18,28.25,28.17,28.2,27200.0,19.6193,19.668,19.6123,19.6332,27200.0
2010-05-10 11:20:00,28.2,28.3,28.13,28.3,24100.0,19.6332,19.7028,19.5845,19.7028,24100.0
2010-05-10 11:30:00,28.3,28.32,28.26,28.3,44000.0,19.7028,19.7168,19.675,19.7028,44000.0
2010-05-10 11:40:00,28.3,28.32,28.29,28.3,18000.0,19.7028,19.7168,19.6959,19.7028,18000.0
2010-05-10 11:50:00,28.31,28.35,28.28,28.34,43100.0,19.7098,19.7377,19.6889,19.7307,43100.0
2010-05-10 12:00:00,28.34,28.34,28.23,28.25,35400.0,19.7307,19.7307,19.6541,19.668,35400.0
2010-05-10 12:10:00,28.25,28.25,28.2,28.21,20800.0,19.668,19.668,19.6332,19.6402,20800.0
2010-05-10 12:20:00,28.22,28.22,28.17,28.17,18500.0,19.6471,19.6471,19.6123,19.6123,18500.0
2010-05-10 12:30:00,28.17,28.22,28.16,28.2,30900.0,19.6123,19.6471,19.6054,19.6332,30900.0
2010-05-10 12:40:00,28.2,28.26,28.19,28.19,19100.0,19.6332,19.675,19.6263,19.6263,19100.0
2010-05-10 12:50:00,28.19,28.24,28.17,28.17,27900.0,19.6263,19.6611,19.6123,19.6123,27900.0
2010-05-10 13:00:00,28.17,28.18,28.01,28.05,33400.0,19.6123,19.6193,19.5009,19.5288,33400.0
2010-05-10 13:10:00,28.05,28.05,27.92,28.0,54000.0,19.5288,19.5288,19.4383,19.494,54000.0
2010-05-10 13:20:00,27.99,28.01,27.89,27.98,52100.0,19.487,19.5009,19.4174,19.4801,52100.0
2010-05-10 13:30:00,27.99,28.08,27.97,28.08,39500.0,19.487,19.5497,19.4731,19.5497,39500.0
2010-05-10 13:40:00,28.07,28.08,28.02,28.08,59600.0,19.5427,19.5497,19.5079,19.5497,59600.0
2010-05-10 13:50:00,28.09,28.21,28.08,28.14,32900.0,19.5566,19.6402,19.5497,19.5914,32900.0
2010-05-10 14:00:00,28.13,28.2,28.07,28.19,42900.0,19.5845,19.6332,19.5427,19.6263,42900.0
2010-05-10 14:10:00,28.2,28.25,28.15,28.17,26000.0,19.6332,19.668,19.5984,19.6123,26000.0
2010-05-10 14:20:00,28.17,28.28,28.17,28.25,47600.0,19.6123,19.6889,19.6123,19.668,47600.0
2010-05-10 14:30:00,28.25,28.31,28.17,28.17,49700.0,19.668,19.7098,19.6123,19.6123,49700.0
2010-05-10 14:40:00,28.16,28.22,28.15,28.18,81800.0,19.6054,19.6471,19.5984,19.6193,81800.0
2010-05-10 14:50:00,28.2,28.3,28.2,28.24,43600.0,19.6332,19.7028,19.6332,19.6611,43600.0
2010-05-10 15:00:00,28.23,28.23,28.17,28.19,48900.0,19.6541,19.6541,19.6123,19.6263,48900.0
2010-05-10 15:10:00,28.18,28.24,28.17,28.19,55500.0,19.6193,19.6611,19.6123,19.6263,55500.0
2010-05-10 15:20:00,28.2,28.24,28.18,28.22,55300.0,19.6332,19.6611,19.6193,19.6471,55300.0
2010-05-10 15:30:00,28.22,28.22,28.19,28.21,56000.0,19.6471,19.6471,19.6263,19.6402,56000.0
2010-05-10 15:40:00,28.22,28.27,28.18,28.22,87300.0,19.6471,19.682,19.6193,19.6471,87300.0
2010-05-10 15:50:00,28.22,28.42,28.22,28.33,298100.0,19.6471,19.7864,19.6471,19.7237,298100.0
2010-05-11 09:30:00,27.97,28.4,27.93,28.4,22700.0,19.4731,19.7725,19.4452,19.7725,22700.0
2010-05-11 09:40:00,28.39,28.49,28.26,28.44,18800.0,19.7655,19.8351,19.675,19.8003,18800.0
2010-05-11 09:50:00,28.46,28.57,28.32,28.35,34900.0,19.8142,19.8908,19.7168,19.7377,34900.0
2010-05-11 10:00:00,28.34,28.41,28.09,28.18,37800.0,19.7307,19.7794,19.5566,19.6193,37800.0
2010-05-11 10:10:00,28.18,28.39,28.17,28.38,8500.0,19.6193,19.7655,19.6123,19.7585,8500.0
2010-05-11 10:20:00,28.35,28.49,28.34,28.42,28100.0,19.7377,19.8351,19.7307,19.7864,28100.0
2010-05-11 10:30:00,28.42,28.44,28.35,28.42,13000.0,19.7864,19.8003,19.7377,19.7864,13000.0
2010-05-11 10:40:00,28.44,28.54,28.39,28.51,22400.0,19.8003,19.8699,19.7655,19.849,22400.0
2010-05-11 10:50:00,28.5,28.5,28.37,28.45,26400.0,19.8421,19.8421,19.7516,19.8073,26400.0
2010-05-11 11:00:00,28.45,28.54,28.42,28.5,30000.0,19.8073,19.8699,19.7864,19.8421,30000.0
2010-05-11 11:10:00,28.5,28.52,28.44,28.51,27100.0,19.8421,19.856,19.8003,19.849,27100.0
2010-05-11 11:20:00,28.52,28.6,28.46,28.59,19700.0,19.856,19.9117,19.8142,19.9047,19700.0
2010-05-11 11:30:00,28.59,28.82,28.5,28.82,40100.0,19.9047,20.0649,19.8421,20.0649,40100.0
2010-05-11 11:40:00,28.82,28.89,28.74,28.78,24000.0,20.0649,20.1136,20.0092,20.037,24000.0
2010-05-11 11:50:00,28.79,28.94,28.79,28.87,16700.0,20.044,20.1484,20.044,20.0997,16700.0
2010-05-11 12:00:00,28.87,29.07,28.87,29.02,21100.0,20.0997,20.2389,20.0997,20.2041,21100.0
2010-05-11 12:10:00,29.01,29.07,28.97,28.98,19700.0,20.1972,20.2389,20.1693,20.1763,19700.0
2010-05-11 12:20:00,28.98,28.98,28.9,28.94,12400.0,20.1763,20.1763,20.1206,20.1484,12400.0
2010-05-11 12:30:00,28.94,29.01,28.93,28.96,15300.0,20.1484,20.1972,20.1415,20.1623,15300.0
2010-05-11 12:40:00,28.95,29.17,28.95,29.15,20700.0,20.1554,20.3085,20.1554,20.2946,20700.0
2010-05-11 12:50:00,29.16,29.19,29.09,29.16,27500.0,20.3016,20.3225,20.2528,20.3016,27500.0
2010-05-11 13:00:00,29.17,29.17,29.11,29.16,11900.0,20.3085,20.3085,20.2668,20.3016,11900.0
2010-05-11 13:10:00,29.17,29.19,29.09,29.14,12200.0,20.3085,20.3225,20.2528,20.2877,12200.0
2010-05-11 13:20:00,29.13,29.19,29.13,29.18,18700.0,20.2807,20.3225,20.2807,20.3155,18700.0
2010-05-11 13:30:00,29.19,29.28,29.17,29.27,25900.0,20.3225,20.3851,20.3085,20.3782,25900.0
2010-05-11 13:40:00,29.26,29.43,29.24,29.41,51400.0,20.3712,20.4896,20.3573,20.4756,51400.0
2010-05-11 13:50:00,29.41,29.48,29.39,29.4,30100.0,20.4756,20.5244,20.4617,20.4687,30100.0
2010-05-11 14:00:00,29.41,29.5,29.38,29.42,36400.0,20.4756,20.5383,20.4548,20.4826,36400.0
2010-05-11 14:10:00,29.43,29.44,29.25,29.3,59200.0,20.4896,20.4965,20.3642,20.3991,59200.0
2010-05-11 14:20:00,29.3,29.4,29.26,29.35,63500.0,20.3991,20.4687,20.3712,20.4339,63500.0
2010-05-11 14:30:00,29.35,29.35,29.17,29.21,36200.0,20.4339,20.4339,20.3085,20.3364,36200.0
2010-05-11 14:40:00,29.2,29.27,29.17,29.24,27100.0,20.3294,20.3782,20.3085,20.3573,27100.0
2010-05-11 14:50:00,29.24,29.34,29.21,29.24,26100.0,20.3573,20.4269,20.3364,20.3573,26100.0
2010-05-11 15:00:00,29.24,29.24,29.04,29.04,94300.0,20.3573,20.3573,20.218,20.218,94300.0
2010-05-11 15:10:00,29.04,29.13,28.98,29.05,53100.0,20.218,20.2807,20.1763,20.225,53100.0
2010-05-11 15:20:00,29.05,29.15,29.01,29.13,31600.0,20.225,20.2946,20.1972,20.2807,31600.0
2010-05-11 15:30:00,29.13,29.2,29.04,29.18,43200.0,20.2807,20.3294,20.218,20.3155,43200.0
2010-05-11 15:40:00,29.17,29.22,29.1,29.11,58900.0,20.3085,20.3434,20.2598,20.2668,58900.0
2010-05-11 15:50:00,29.11,29.13,29.04,29.06,86700.0,20.2668,20.2807,20.218,20.232,86700.0
2010-05-12 09:30:00,29.34,29.34,29.09,29.29,24300.0,20.4269,20.4269,20.2528,20.3921,24300.0
2010-05-12 09:40:00,29.24,29.31,29.07,29.09,26600.0,20.3573,20.406,20.2389,20.2528,26600.0
2010-05-12 09:50:00,29.1,29.43,29.04,29.39,127400.0,20.2598,20.4896,20.218,20.4617,127400.0
2010-05-12 10:00:00,29.41,29.45,29.33,29.42,70300.0,20.4756,20.5035,20.4199,20.4826,70300.0
2010-05-12 10:10:00,29.41,29.42,29.26,29.27,37400.0,20.4756,20.4826,20.3712,20.3782,37400.0
2010-05-12 10:20:00,29.29,29.32,29.26,29.28,32100.0,20.3921,20.413,20.3712,20.3851,32100.0
2010-05-12 10:30:00,29.27,29.3,29.1,29.13,42000.0,20.3782,20.3991,20.2598,20.2807,42000.0
2010-05-12 10:40:00,29.13,29.21,29.11,29.17,26400.0,20.2807,20.3364,20.2668,20.3085,26400.0
2010-05-12 10:50:00,29.17,29.17,29.08,29.12,26200.0,20.3085,20.3085,20.2459,20.2737,26200.0
2010-05-12 11:00:00,29.12,29.31,29.1,29.29,62900.0,20.2737,20.406,20.2598,20.3921,62900.0
2010-05-12 11:10:00,29.29,29.32,29.26,29.32,25500.0,20.3921,20.413,20.3712,20.413,25500.0
2010-05-12 11:20:00,29.3,29.39,29.29,29.35,17000.0,20.3991,20.4617,20.3921,20.4339,17000.0
2010-05-12 11:30:00,29.35,29.41,29.35,29.4,20100.0,20.4339,20.4756,20.4339,20.4687,20100.0
2010-05-12 11:40:00,29.41,29.54,29.41,29.47,20900.0,20.4756,20.5661,20.4756,20.5174,20900.0
2010-05-12 11:50:00,29.48,29.64,29.45,29.64,23400.0,20.5244,20.6358,20.5035,20.6358,23400.0
2010-05-12 12:00:00,29.66,29.72,29.65,29.71,14600.0,20.6497,20.6915,20.6427,20.6845,14600.0
2010-05-12 12:10:00,29.71,29.74,29.7,29.72,11000.0,20.6845,20.7054,20.6775,20.6915,11000.0
2010-05-12 12:20:00,29.7,29.85,29.68,29.85,88800.0,20.6775,20.782,20.6636,20.782,88800.0
2010-05-12 12:30:00,29.85,30.07,29.85,30.0,113500.0,20.782,20.9351,20.782,20.8864,113500.0
2010-05-12 12:40:00,30.01,30.04,29.92,29.94,24000.0,20.8934,20.9143,20.8307,20.8446,24000.0
2010-05-12 12:50:00,29.95,30.13,29.95,30.13,25500.0,20.8516,20.9769,20.8516,20.9769,25500.0
2010-05-12 13:00:00,30.13,30.43,30.06,30.39,114900.0,20.9769,21.1858,20.9282,21.1579,114900.0
2010-05-12 13:10:00,30.37,30.51,30.28,30.37,110800.0,21.144,21.2415,21.0813,21.144,110800.0
2010-05-12 13:20:00,30.36,30.44,30.22,30.44,29400.0,21.137,21.1927,21.0396,21.1927,29400.0
2010-05-12 13:30:00,30.44,30.48,30.36,30.36,38800.0,21.1927,21.2206,21.137,21.137,38800.0
2010-05-12 13:40:00,30.34,30.44,30.32,30.43,29500.0,21.1231,21.1927,21.1092,21.1858,29500.0
2010-05-12 13:50:00,30.42,30.45,30.21,30.22,49900.0,21.1788,21.1997,21.0326,21.0396,49900.0
2010-05-12 14:00:00,30.22,30.24,30.02,30.02,54200.0,21.0396,21.0535,20.9003,20.9003,54200.0
2010-05-12 14:10:00,30.04,30.04,29.9,29.98,64700.0,20.9143,20.9143,20.8168,20.8725,64700.0
2010-05-12 14:20:00,29.99,30.0,29.92,29.98,23700.0,20.8794,20.8864,20.8307,20.8725,23700.0
2010-05-12 14:30:00,29.98,30.05,29.86,29.86,78900.0,20.8725,20.9212,20.7889,20.7889,78900.0
2010-05-12 14:40:00,29.85,29.98,29.81,29.92,22800.0,20.782,20.8725,20.7541,20.8307,22800.0
2010-05-12 14:50:00,29.92,29.95,29.84,29.84,27500.0,20.8307,20.8516,20.775,20.775,27500.0
2010-05-12 15:00:00,29.85,29.85,29.79,29.8,78100.0,20.782,20.782,20.7402,20.7472,78100.0
2010-05-12 15:10:00,29.81,29.83,29.7,29.74,59600.0,20.7541,20.768,20.6775,20.7054,59600.0
2010-05-12 15:20:00,29.74,29.76,29.59,29.61,89000.0,20.7054,20.7193,20.601,20.6149,89000.0
2010-05-12 15:30:00,29.6,29.63,29.58,29.59,77500.0,20.6079,20.6288,20.594,20.601,77500.0
2010-05-12 15:40:00,29.59,29.73,29.58,29.7,79100.0,20.601,20.6984,20.594,20.6775,79100.0
2010-05-12 15:50:00,29.7,29.72,29.51,29.55,230100.0,20.6775,20.6915,20.5453,20.5731,230100.0
2010-05-13 09:30:00,29.4,29.57,29.32,29.43,27000.0,20.4687,20.587,20.413,20.4896,27000.0
2010-05-13 09:40:00,29.46,29.69,29.39,29.66,25300.0,20.5104,20.6706,20.4617,20.6497,25300.0
2010-05-13 09:50:00,29.65,29.73,29.48,29.5,42100.0,20.6427,20.6984,20.5244,20.5383,42100.0
2010-05-13 10:00:00,29.51,29.6,29.23,29.29,107500.0,20.5453,20.6079,20.3503,20.3921,107500.0
2010-05-13 10:10:00,29.29,29.39,29.09,29.38,46400.0,20.3921,20.4617,20.2528,20.4548,46400.0
2010-05-13 10:20:00,29.39,29.46,29.31,29.44,34400.0,20.4617,20.5104,20.406,20.4965,34400.0
2010-05-13 10:30:00,29.44,29.5,29.35,29.49,59700.0,20.4965,20.5383,20.4339,20.5313,59700.0
2010-05-13 10:40:00,29.49,29.5,29.45,29.5,26400.0,20.5313,20.5383,20.5035,20.5383,26400.0
2010-05-13 10:50:00,29.48,29.5,29.35,29.42,31100.0,20.5244,20.5383,20.4339,20.4826,31100.0
2010-05-13 11:00:00,29.42,29.46,29.32,29.37,15900.0,20.4826,20.5104,20.413,20.4478,15900.0
2010-05-13 11:10:00,29.4,29.5,29.4,29.43,12100.0,20.4687,20.5383,20.4687,20.4896,12100.0
2010-05-13 11:20:00,29.45,29.58,29.44,29.49,17400.0,20.5035,20.594,20.4965,20.5313,17400.0
2010-05-13 11:30:00,29.48,29.48,29.31,29.32,29200.0,20.5244,20.5244,20.406,20.413,29200.0
2010-05-13 11:40:00,29.33,29.38,29.29,29.36,18800.0,20.4199,20.4548,20.3921,20.4408,18800.0
2010-05-13 11:50:00,29.36,29.36,29.21,29.27,19400.0,20.4408,20.4408,20.3364,20.3782,19400.0
2010-05-13 12:00:00,29.27,29.37,29.23,29.37,122100.0,20.3782,20.4478,20.3503,20.4478,122100.0
2010-05-13 12:10:00,29.35,29.38,29.32,29.34,20900.0,20.4339,20.4548,20.413,20.4269,20900.0
2010-05-13 12:20:00,29.33,29.46,29.33,29.44,29300.0,20.4199,20.5104,20.4199,20.4965,29300.0
2010-05-13 12:30:00,29.45,29.49,29.41,29.41,14800.0,20.5035,20.5313,20.4756,20.4756,14800.0
2010-05-13 12:40:00,29.4,29.56,29.38,29.52,19800.0,20.4687,20.5801,20.4548,20.5522,19800.0
2010-05-13 12:50:00,29.5,29.57,29.5,29.57,13400.0,20.5383,20.587,20.5383,20.587,13400.0
2010-05-13 13:00:00,29.56,29.56,29.5,29.54,17600.0,20.5801,20.5801,20.5383,20.5661,17600.0
2010-05-13 13:10:00,29.54,29.66,29.52,29.66,20300.0,20.5661,20.6497,20.5522,20.6497,20300.0
2010-05-13 13:20:00,29.66,29.68,29.62,29.67,14900.0,20.6497,20.6636,20.6218,20.6567,14900.0
2010-05-13 13:30:00,29.69,29.78,29.68,29.73,19000.0,20.6706,20.7332,20.6636,20.6984,19000.0
2010-05-13 13:40:00,29.74,29.77,29.63,29.64,35500.0,20.7054,20.7263,20.6288,20.6358,35500.0
2010-05-13 13:50:00,29.64,29.64,29.51,29.56,32200.0,20.6358,20.6358,20.5453,20.5801,32200.0
2010-05-13 14:00:00,29.57,29.72,29.57,29.71,18300.0,20.587,20.6915,20.587,20.6845,18300.0
2010-05-13 14:10:00,29.7,29.75,29.68,29.72,19800.0,20.6775,20.7124,20.6636,20.6915,19800.0
2010-05-13 14:20:00,29.72,29.76,29.66,29.7,85700.0,20.6915,20.7193,20.6497,20.6775,85700.0
2010-05-13 14:30:00,29.69,29.7,29.47,29.49,167200.0,20.6706,20.6775,20.5174,20.5313,167200.0
2010-05-13 14:40:00,29.5,29.5,29.05,29.1,158600.0,20.5383,20.5383,20.225,20.2598,158600.0
2010-05-13 14:50:00,29.09,29.11,28.82,29.05,132800.0,20.2528,20.2668,20.0649,20.225,132800.0
2010-05-13 15:00:00,29.04,29.09,28.92,28.92,86100.0,20.218,20.2528,20.1345,20.1345,86100.0
2010-05-13 15:10:00,28.93,28.96,28.64,28.66,76400.0,20.1415,20.1623,19.9396,19.9535,76400.0
2010-05-13 15:20:00,28.66,28.75,28.59,28.72,120800.0,19.9535,20.0161,19.9047,19.9953,120800.0
2010-05-13 15:30:00,28.72,28.72,28.55,28.63,99200.0,19.9953,19.9953,19.8769,19.9326,99200.0
2010-05-13 15:40:00,28.63,28.81,28.5,28.77,183800.0,19.9326,20.0579,19.8421,20.0301,183800.0
2010-05-13 15:50:00,28.78,28.83,28.53,28.58,335100.0,20.037,20.0718,19.863,19.8978,335100.0
2010-05-14 09:30:00,28.4,28.52,27.15,27.29,231600.0,19.7725,19.856,18.9022,18.9997,231600.0
2010-05-14 09:40:00,27.29,27.57,27.15,27.48,107000.0,18.9997,19.1946,18.9022,19.1319,107000.0
2010-05-14 09:50:00,27.46,27.7,27.44,27.58,51300.0,19.118,19.2851,19.1041,19.2016,51300.0
2010-05-14 10:00:00,27.57,27.65,27.31,27.55,121500.0,19.1946,19.2503,19.0136,19.1807,121500.0
2010-05-14 10:10:00,27.56,27.84,27.56,27.79,60500.0,19.1876,19.3826,19.1876,19.3478,60500.0
2010-05-14 10:20:00,27.79,28.01,27.71,27.83,90100.0,19.3478,19.5009,19.2921,19.3756,90100.0
2010-05-14 10:30:00,27.83,27.86,27.69,27.72,46000.0,19.3756,19.3965,19.2782,19.299,46000.0
2010-05-14 10:40:00,27.73,27.94,27.64,27.92,45000.0,19.306,19.4522,19.2433,19.4383,45000.0
2010-05-14 10:50:00,27.91,28.11,27.89,27.9,43000.0,19.4313,19.5706,19.4174,19.4244,43000.0
2010-05-14 11:00:00,27.89,27.97,27.88,27.91,106100.0,19.4174,19.4731,19.4104,19.4313,106100.0
2010-05-14 11:10:00,27.91,27.94,27.8,27.8,91800.0,19.4313,19.4522,19.3547,19.3547,91800.0
2010-05-14 11:20:00,27.84,27.9,27.7,27.74,80400.0,19.3826,19.4244,19.2851,19.313,80400.0
2010-05-14 11:30:00,27.74,27.85,27.74,27.85,45300.0,19.313,19.3895,19.313,19.3895,45300.0
2010-05-14 11:40:00,27.84,27.9,27.76,27.86,28100.0,19.3826,19.4244,19.3269,19.3965,28100.0
2010-05-14 11:50:00,27.86,27.88,27.78,27.78,45600.0,19.3965,19.4104,19.3408,19.3408,45600.0
2010-05-14 12:00:00,27.8,27.83,27.7,27.73,14500.0,19.3547,19.3756,19.2851,19.306,14500.0
2010-05-14 12:10:00,27.74,27.83,27.74,27.8,15500.0,19.313,19.3756,19.313,19.3547,15500.0
2010-05-14 12:20:00,27.81,27.9,27.77,27.89,22800.0,19.3617,19.4244,19.3338,19.4174,22800.0
2010-05-14 12:30:00,27.89,27.93,27.82,27.84,30600.0,19.4174,19.4452,19.3687,19.3826,30600.0
2010-05-14 12:40:00,27.83,27.91,27.83,27.9,17100.0,19.3756,19.4313,19.3756,19.4244,17100.0
2010-05-14 12:50:00,27.9,28.04,27.9,28.04,19200.0,19.4244,19.5218,19.4244,19.5218,19200.0
2010-05-14 13:00:00,28.04,28.08,28.02,28.06,23800.0,19.5218,19.5497,19.5079,19.5357,23800.0
2010-05-14 13:10:00,28.07,28.09,27.98,27.98,20800.0,19.5427,19.5566,19.4801,19.4801,20800.0
2010-05-14 13:20:00,27.98,28.1,27.98,28.07,36500.0,19.4801,19.5636,19.4801,19.5427,36500.0
2010-05-14 13:30:00,28.07,28.11,28.03,28.05,89100.0,19.5427,19.5706,19.5149,19.5288,89100.0
2010-05-14 13:40:00,28.06,28.11,28.03,28.09,17800.0,19.5357,19.5706,19.5149,19.5566,17800.0
2010-05-14 13:50:00,28.08,28.14,28.04,28.04,84200.0,19.5497,19.5914,19.5218,19.5218,84200.0
2010-05-14 14:00:00,28.02,28.06,27.99,28.02,42900.0,19.5079,19.5357,19.487,19.5079,42900.0
2010-05-14 14:10:00,28.03,28.03,27.86,27.91,66100.0,19.5149,19.5149,19.3965,19.4313,66100.0
2010-05-14 14:20:00,27.93,27.98,27.9,27.96,13000.0,19.4452,19.4801,19.4244,19.4661,13000.0
2010-05-14 14:30:00,27.95,28.02,27.95,28.01,23100.0,19.4592,19.5079,19.4592,19.5009,23100.0
2010-05-14 14:40:00,28.01,28.01,27.92,27.96,14400.0,19.5009,19.5009,19.4383,19.4661,14400.0
2010-05-14 14:50:00,27.96,28.0,27.87,27.9,46800.0,19.4661,19.494,19.4035,19.4244,46800.0
2010-05-14 15:00:00,27.88,27.97,27.88,27.95,32000.0,19.4104,19.4731,19.4104,19.4592,32000.0
2010-05-14 15:10:00,27.95,27.99,27.93,27.96,38200.0,19.4592,19.487,19.4452,19.4661,38200.0
2010-05-14 15:20:00,27.96,27.99,27.9,27.95,127400.0,19.4661,19.487,19.4244,19.4592,127400.0
2010-05-14 15:30:00,27.94,28.01,27.94,28.01,82800.0,19.4522,19.5009,19.4522,19.5009,82800.0
2010-05-14 15:40:00,28.0,28.16,27.99,28.13,114800.0,19.494,19.6054,19.487,19.5845,114800.0
2010-05-14 15:50:00,28.12,28.26,28.1,28.15,172200.0,19.5775,19.675,19.5636,19.5984,172200.0
2010-05-17 09:30:00,28.23,28.29,28.1,28.19,38300.0,19.6541,19.6959,19.5636,19.6263,38300.0
2010-05-17 09:40:00,28.19,28.21,27.84,27.85,32300.0,19.6263,19.6402,19.3826,19.3895,32300.0
2010-05-17 09:50:00,27.88,27.92,27.72,27.87,42600.0,19.4104,19.4383,19.299,19.4035,42600.0
2010-05-17 10:00:00,27.85,27.97,27.73,27.73,59200.0,19.3895,19.4731,19.306,19.306,59200.0
2010-05-17 10:10:00,27.74,27.95,27.73,27.95,69500.0,19.313,19.4592,19.306,19.4592,69500.0
2010-05-17 10:20:00,27.94,28.02,27.83,28.0,70100.0,19.4522,19.5079,19.3756,19.494,70100.0
2010-05-17 10:30:00,28.01,28.19,27.95,28.1,43500.0,19.5009,19.6263,19.4592,19.5636,43500.0
2010-05-17 10:40:00,28.09,28.16,28.08,28.15,41900.0,19.5566,19.6054,19.5497,19.5984,41900.0
2010-05-17 10:50:00,28.15,28.18,28.01,28.03,35000.0,19.5984,19.6193,19.5009,19.5149,35000.0
2010-05-17 11:00:00,28.01,28.03,27.89,28.0,52500.0,19.5009,19.5149,19.4174,19.494,52500.0
2010-05-17 11:10:00,28.0,28.0,27.78,27.79,69500.0,19.494,19.494,19.3408,19.3478,69500.0
2010-05-17 11:20:00,27.78,27.87,27.73,27.81,32800.0,19.3408,19.4035,19.306,19.3617,32800.0
2010-05-17 11:30:00,27.8,27.84,27.73,27.74,21000.0,19.3547,19.3826,19.306,19.313,21000.0
2010-05-17 11:40:00,27.75,27.82,27.73,27.79,40800.0,19.3199,19.3687,19.306,19.3478,40800.0
2010-05-17 11:50:00,27.79,27.79,27.59,27.62,35900.0,19.3478,19.3478,19.2085,19.2294,35900.0
2010-05-17 12:00:00,27.61,27.62,27.2,27.28,76200.0,19.2225,19.2294,18.937,18.9927,76200.0
2010-05-17 12:10:00,27.3,27.48,27.3,27.45,37600.0,19.0066,19.1319,19.0066,19.1111,37600.0
2010-05-17 12:20:00,27.47,27.54,27.41,27.48,42000.0,19.125,19.1737,19.0832,19.1319,42000.0
2010-05-17 12:30:00,27.48,27.64,27.48,27.62,45000.0,19.1319,19.2433,19.1319,19.2294,45000.0
2010-05-17 12:40:00,27.61,27.67,27.6,27.65,25600.0,19.2225,19.2642,19.2155,19.2503,25600.0
2010-05-17 12:50:00,27.65,27.9,27.62,27.79,266600.0,19.2503,19.4244,19.2294,19.3478,266600.0
2010-05-17 13:00:00,27.79,27.99,27.77,27.9,170800.0,19.3478,19.487,19.3338,19.4244,170800.0
2010-05-17 13:10:00,27.9,28.09,27.9,28.05,96700.0,19.4244,19.5566,19.4244,19.5288,96700.0
2010-05-17 13:20:00,28.05,28.21,28.01,28.17,97000.0,19.5288,19.6402,19.5009,19.6123,97000.0
2010-05-17 13:30:00,28.17,28.22,28.02,28.03,70800.0,19.6123,19.6471,19.5079,19.5149,70800.0
2010-05-17 13:40:00,28.03,28.08,27.96,28.05,35600.0,19.5149,19.5497,19.4661,19.5288,35600.0
2010-05-17 13:50:00,28.04,28.14,27.99,28.13,36000.0,19.5218,19.5914,19.487,19.5845,36000.0
2010-05-17 14:00:00,28.12,28.2,28.08,28.13,80500.0,19.5775,19.6332,19.5497,19.5845,80500.0
2010-05-17 14:10:00,28.15,28.35,28.14,28.32,98500.0,19.5984,19.7377,19.5914,19.7168,98500.0
2010-05-17 14:20:00,28.33,28.39,28.31,28.34,66200.0,19.7237,19.7655,19.7098,19.7307,66200.0
2010-05-17 14:30:00,28.33,28.47,28.31,28.43,130800.0,19.7237,19.8212,19.7098,19.7933,130800.0
2010-05-17 14:40:00,28.43,28.48,28.32,28.33,102200.0,19.7933,19.8282,19.7168,19.7237,102200.0
2010-05-17 14:50:00,28.33,28.43,28.33,28.4,99900.0,19.7237,19.7933,19.7237,19.7725,99900.0
2010-05-17 15:00:00,28.4,28.5,28.27,28.29,127100.0,19.7725,19.8421,19.682,19.6959,127100.0
2010-05-17 15:10:00,28.3,28.35,28.23,28.27,66900.0,19.7028,19.7377,19.6541,19.682,66900.0
2010-05-17 15:20:00,28.27,28.37,28.16,28.26,87200.0,19.682,19.7516,19.6054,19.675,87200.0
2010-05-17 15:30:00,28.26,28.56,28.25,28.5,147100.0,19.675,19.8839,19.668,19.8421,147100.0
2010-05-17 15:40:00,28.5,28.55,28.37,28.53,174600.0,19.8421,19.8769,19.7516,19.863,174600.0
2010-05-17 15:50:00,28.55,28.64,28.46,28.49,407900.0,19.8769,19.9396,19.8142,19.8351,407900.0
2010-05-18 09:30:00,29.94,30.0,28.66,29.16,546200.0,20.8446,20.8864,19.9535,20.3016,546200.0
2010-05-18 09:40:00,29.16,29.45,28.99,28.99,463700.0,20.3016,20.5035,20.1832,20.1832,463700.0
2010-05-18 09:50:00,28.99,29.21,28.72,28.83,195200.0,20.1832,20.3364,19.9953,20.0718,195200.0
2010-05-18 10:00:00,28.83,29.01,28.81,28.99,114300.0,20.0718,20.1972,20.0579,20.1832,114300.0
2010-05-18 10:10:00,28.98,29.25,28.82,29.08,295200.0,20.1763,20.3642,20.0649,20.2459,295200.0
2010-05-18 10:20:00,29.08,29.08,27.67,27.81,688700.0,20.2459,20.2459,19.2642,19.3617,688700.0
2010-05-18 10:30:00,27.78,28.03,27.28,27.63,569400.0,19.3408,19.5149,18.9927,19.2364,569400.0
2010-05-18 10:40:00,27.65,27.71,26.65,27.02,571100.0,19.2503,19.2921,18.5541,18.8117,571100.0
2010-05-18 10:50:00,27.06,27.15,26.79,26.97,407600.0,18.8395,18.9022,18.6516,18.7769,407600.0
2010-05-18 11:00:00,26.98,27.12,26.87,27.01,246400.0,18.7838,18.8813,18.7073,18.8047,246400.0
2010-05-18 11:10:00,27.01,27.02,26.66,26.73,311400.0,18.8047,18.8117,18.5611,18.6098,311400.0
2010-05-18 11:20:00,26.76,27.09,26.74,27.03,490200.0,18.6307,18.8604,18.6167,18.8186,490200.0
2010-05-18 11:30:00,27.01,27.53,27.01,27.4,344100.0,18.8047,19.1668,18.8047,19.0762,344100.0
2010-05-18 11:40:00,27.4,27.42,27.11,27.15,173700.0,19.0762,19.0902,18.8743,18.9022,173700.0
2010-05-18 11:50:00,27.15,27.15,26.95,27.0,176700.0,18.9022,18.9022,18.763,18.7978,176700.0
2010-05-18 12:00:00,27.01,27.13,26.87,26.97,137100.0,18.8047,18.8883,18.7073,18.7769,137100.0
2010-05-18 12:10:00,26.97,27.27,26.97,27.24,118200.0,18.7769,18.9857,18.7769,18.9649,118200.0
2010-05-18 12:20:00,27.25,27.48,27.15,27.34,115600.0,18.9718,19.1319,18.9022,19.0345,115600.0
2010-05-18 12:30:00,27.34,27.56,27.26,27.43,168500.0,19.0345,19.1876,18.9788,19.0971,168500.0
2010-05-18 12:40:00,27.39,27.64,27.39,27.53,121800.0,19.0693,19.2433,19.0693,19.1668,121800.0
2010-05-18 12:50:00,27.53,27.7,27.52,27.56,129700.0,19.1668,19.2851,19.1598,19.1876,129700.0
2010-05-18 13:00:00,27.54,27.56,27.25,27.36,66700.0,19.1737,19.1876,18.9718,19.0484,66700.0
2010-05-18 13:10:00,27.37,27.41,27.22,27.35,82600.0,19.0554,19.0832,18.9509,19.0414,82600.0
2010-05-18 13:20:00,27.35,27.52,27.35,27.47,47600.0,19.0414,19.1598,19.0414,19.125,47600.0
2010-05-18 13:30:00,27.48,27.51,27.3,27.35,160000.0,19.1319,19.1528,19.0066,19.0414,160000.0
2010-05-18 13:40:00,27.34,27.53,27.26,27.53,128100.0,19.0345,19.1668,18.9788,19.1668,128100.0
2010-05-18 13:50:00,27.52,27.68,27.45,27.63,283000.0,19.1598,19.2712,19.1111,19.2364,283000.0
2010-05-18 14:00:00,27.63,27.66,27.41,27.53,157600.0,19.2364,19.2573,19.0832,19.1668,157600.0
2010-05-18 14:10:00,27.52,27.6,27.51,27.56,97700.0,19.1598,19.2155,19.1528,19.1876,97700.0
2010-05-18 14:20:00,27.57,27.57,27.36,27.43,123200.0,19.1946,19.1946,19.0484,19.0971,123200.0
2010-05-18 14:30:00,27.43,27.47,27.24,27.27,84800.0,19.0971,19.125,18.9649,18.9857,84800.0
2010-05-18 14:40:00,27.27,27.35,27.16,27.23,88700.0,18.9857,19.0414,18.9092,18.9579,88700.0
2010-05-18 14:50:00,27.23,27.25,27.14,27.19,97600.0,18.9579,18.9718,18.8952,18.93,97600.0
2010-05-18 15:00:00,27.19,27.29,27.05,27.22,142400.0,18.93,18.9997,18.8326,18.9509,142400.0
2010-05-18 15:10:00,27.22,27.46,27.22,27.29,124800.0,18.9509,19.118,18.9509,18.9997,124800.0
2010-05-18 15:20:00,27.29,27.31,27.16,27.19,148200.0,18.9997,19.0136,18.9092,18.93,148200.0
2010-05-18 15:30:00,27.18,27.32,27.13,27.27,264900.0,18.9231,19.0206,18.8883,18.9857,264900.0
2010-05-18 15:40:00,27.26,27.44,27.23,27.35,373600.0,18.9788,19.1041,18.9579,19.0414,373600.0
2010-05-18 15:50:00,27.35,27.65,27.35,27.48,504000.0,19.0414,19.2503,19.0414,19.1319,504000.0
2010-05-19 09:30:00,28.44,28.44,28.04,28.17,252300.0,19.8003,19.8003,19.5218,19.6123,252300.0
2010-05-19 09:40:00,28.18,28.28,28.0,28.23,270000.0,19.6193,19.6889,19.494,19.6541,270000.0
2010-05-19 09:50:00,28.23,28.28,28.13,28.25,103700.0,19.6541,19.6889,19.5845,19.668,103700.0
2010-05-19 10:00:00,28.26,28.34,28.13,28.28,187800.0,19.675,19.7307,19.5845,19.6889,187800.0
2010-05-19 10:10:00,28.28,28.37,28.13,28.15,230900.0,19.6889,19.7516,19.5845,19.5984,230900.0
2010-05-19 10:20:00,28.15,28.18,27.65,27.66,203900.0,19.5984,19.6193,19.2503,19.2573,203900.0
2010-05-19 10:30:00,27.66,27.7,27.48,27.59,234900.0,19.2573,19.2851,19.1319,19.2085,234900.0
2010-05-19 10:40:00,27.59,27.88,27.52,27.8,141000.0,19.2085,19.4104,19.1598,19.3547,141000.0
2010-05-19 10:50:00,27.8,27.93,27.76,27.76,65800.0,19.3547,19.4452,19.3269,19.3269,65800.0
2010-05-19 11:00:00,27.75,27.8,27.71,27.78,59200.0,19.3199,19.3547,19.2921,19.3408,59200.0
2010-05-19 11:10:00,27.77,27.77,27.5,27.51,79000.0,19.3338,19.3338,19.1459,19.1528,79000.0
2010-05-19 11:20:00,27.51,27.51,27.33,27.42,61400.0,19.1528,19.1528,19.0275,19.0902,61400.0
2010-05-19 11:30:00,27.43,27.51,27.34,27.34,47300.0,19.0971,19.1528,19.0345,19.0345,47300.0
2010-05-19 11:40:00,27.33,27.33,27.15,27.16,72400.0,19.0275,19.0275,18.9022,18.9092,72400.0
2010-05-19 11:50:00,27.17,27.21,27.06,27.21,79500.0,18.9161,18.944,18.8395,18.944,79500.0
2010-05-19 12:00:00,27.21,27.22,27.1,27.1,73500.0,18.944,18.9509,18.8674,18.8674,73500.0
2010-05-19 12:10:00,27.1,27.14,27.05,27.14,69300.0,18.8674,18.8952,18.8326,18.8952,69300.0
2010-05-19 12:20:00,27.16,27.35,27.12,27.28,24200.0,18.9092,19.0414,18.8813,18.9927,24200.0
2010-05-19 12:30:00,27.27,27.28,27.09,27.2,53300.0,18.9857,18.9927,18.8604,18.937,53300.0
2010-05-19 12:40:00,27.18,27.22,27.15,27.19,38900.0,18.9231,18.9509,18.9022,18.93,38900.0
2010-05-19 12:50:00,27.19,27.33,27.15,27.3,42600.0,18.93,19.0275,18.9022,19.0066,42600.0
2010-05-19 13:00:00,27.3,27.39,27.21,27.36,69900.0,19.0066,19.0693,18.944,19.0484,69900.0
2010-05-19 13:10:00,27.37,27.52,27.3,27.52,50800.0,19.0554,19.1598,19.0066,19.1598,50800.0
2010-05-19 13:20:00,27.51,27.69,27.51,27.51,223600.0,19.1528,19.2782,19.1528,19.1528,223600.0
2010-05-19 13:30:00,27.51,27.53,27.45,27.5,120100.0,19.1528,19.1668,19.1111,19.1459,120100.0
2010-05-19 13:40:00,27.5,27.66,27.45,27.66,82900.0,19.1459,19.2573,19.1111,19.2573,82900.0
2010-05-19 13:50:00,27.66,27.66,27.42,27.51,139200.0,19.2573,19.2573,19.0902,19.1528,139200.0
2010-05-19 14:00:00,27.51,27.76,27.51,27.71,92000.0,19.1528,19.3269,19.1528,19.2921,92000.0
2010-05-19 14:10:00,27.71,27.73,27.5,27.5,52100.0,19.2921,19.306,19.1459,19.1459,52100.0
2010-05-19 14:20:00,27.51,27.55,27.46,27.55,60400.0,19.1528,19.1807,19.118,19.1807,60400.0
2010-05-19 14:30:00,27.54,27.54,27.43,27.46,58800.0,19.1737,19.1737,19.0971,19.118,58800.0
2010-05-19 14:40:00,27.47,27.76,27.45,27.74,142800.0,19.125,19.3269,19.1111,19.313,142800.0
2010-05-19 14:50:00,27.75,27.77,27.55,27.63,89000.0,19.3199,19.3338,19.1807,19.2364,89000.0
2010-05-19 15:00:00,27.64,27.7,27.45,27.45,61900.0,19.2433,19.2851,19.1111,19.1111,61900.0
2010-05-19 15:10:00,27.46,27.55,27.43,27.48,157900.0,19.118,19.1807,19.0971,19.1319,157900.0
2010-05-19 15:20:00,27.47,27.5,27.27,27.34,155700.0,19.125,19.1459,18.9857,19.0345,155700.0
2010-05-19 15:30:00,27.33,27.4,27.22,27.4,192200.0,19.0275,19.0762,18.9509,19.0762,192200.0
2010-05-19 15:40:00,27.41,27.52,27.37,27.43,163700.0,19.0832,19.1598,19.0554,19.0971,163700.0
2010-05-19 15:50:00,27.44,27.45,27.25,27.29,238600.0,19.1041,19.1111,18.9718,18.9997,238600.0
2010-05-20 09:30:00,26.49,26.81,26.45,26.73,53000.0,18.4427,18.6655,18.4148,18.6098,53000.0
2010-05-20 09:40:00,26.75,27.01,26.7,26.99,111300.0,18.6237,18.8047,18.5889,18.7908,111300.0
2010-05-20 09:50:00,26.99,27.23,26.98,27.12,80600.0,18.7908,18.9579,18.7838,18.8813,80600.0
2010-05-20 10:00:00,27.11,27.22,26.96,26.98,86800.0,18.8743,18.9509,18.7699,18.7838,86800.0
2010-05-20 10:10:00,26.96,27.03,26.76,26.9,60800.0,18.7699,18.8186,18.6307,18.7281,60800.0
2010-05-20 10:20:00,26.9,26.9,26.55,26.73,92200.0,18.7281,18.7281,18.4845,18.6098,92200.0
2010-05-20 10:30:00,26.75,26.89,26.73,26.85,104700.0,18.6237,18.7212,18.6098,18.6933,104700.0
2010-05-20 10:40:00,26.85,26.94,26.78,26.9,168700.0,18.6933,18.756,18.6446,18.7281,168700.0
2010-05-20 10:50:00,26.9,27.08,26.87,26.87,140900.0,18.7281,18.8535,18.7073,18.7073,140900.0
2010-05-20 11:00:00,26.87,26.95,26.75,26.83,64900.0,18.7073,18.763,18.6237,18.6794,64900.0
2010-05-20 11:10:00,26.83,26.86,26.74,26.79,48700.0,18.6794,18.7003,18.6167,18.6516,48700.0
2010-05-20 11:20:00,26.79,26.95,26.74,26.94,24200.0,18.6516,18.763,18.6167,18.756,24200.0
2010-05-20 11:30:00,26.93,27.08,26.93,27.06,37900.0,18.749,18.8535,18.749,18.8395,37900.0
2010-05-20 11:40:00,27.04,27.04,26.92,26.96,24300.0,18.8256,18.8256,18.7421,18.7699,24300.0
2010-05-20 11:50:00,26.95,26.95,26.82,26.86,26100.0,18.763,18.763,18.6724,18.7003,26100.0
2010-05-20 12:00:00,26.87,26.9,26.83,26.84,45000.0,18.7073,18.7281,18.6794,18.6864,45000.0
2010-05-20 12:10:00,26.83,26.83,26.55,26.55,110300.0,18.6794,18.6794,18.4845,18.4845,110300.0
2010-05-20 12:20:00,26.55,26.7,26.54,26.7,80200.0,18.4845,18.5889,18.4775,18.5889,80200.0
2010-05-20 12:30:00,26.69,26.71,26.65,26.69,26800.0,18.5819,18.5959,18.5541,18.5819,26800.0
2010-05-20 12:40:00,26.69,26.71,26.63,26.66,37700.0,18.5819,18.5959,18.5402,18.5611,37700.0
2010-05-20 12:50:00,26.65,26.66,26.46,26.48,73800.0,18.5541,18.5611,18.4218,18.4357,73800.0
2010-05-20 13:00:00,26.48,26.61,26.47,26.53,63200.0,18.4357,18.5262,18.4288,18.4705,63200.0
2010-05-20 13:10:00,26.54,26.68,26.51,26.67,17900.0,18.4775,18.575,18.4566,18.568,17900.0
2010-05-20 13:20:00,26.68,26.89,26.65,26.82,47700.0,18.575,18.7212,18.5541,18.6724,47700.0
2010-05-20 13:30:00,26.82,26.97,26.8,26.81,56700.0,18.6724,18.7769,18.6585,18.6655,56700.0
2010-05-20 13:40:00,26.81,27.0,26.81,26.93,59700.0,18.6655,18.7978,18.6655,18.749,59700.0
2010-05-20 13:50:00,26.94,26.96,26.81,26.87,26800.0,18.756,18.7699,18.6655,18.7073,26800.0
2010-05-20 14:00:00,26.85,26.86,26.71,26.82,52700.0,18.6933,18.7003,18.5959,18.6724,52700.0
2010-05-20 14:10:00,26.82,27.06,26.81,27.06,39700.0,18.6724,18.8395,18.6655,18.8395,39700.0
2010-05-20 14:20:00,27.04,27.2,27.04,27.15,52800.0,18.8256,18.937,18.8256,18.9022,52800.0
2010-05-20 14:30:00,27.14,27.28,27.08,27.24,33200.0,18.8952,18.9927,18.8535,18.9649,33200.0
2010-05-20 14:40:00,27.23,27.39,27.16,27.32,61400.0,18.9579,19.0693,18.9092,19.0206,61400.0
2010-05-20 14:50:00,27.31,27.42,27.21,27.23,54800.0,19.0136,19.0902,18.944,18.9579,54800.0
2010-05-20 15:00:00,27.24,27.35,27.15,27.23,52200.0,18.9649,19.0414,18.9022,18.9579,52200.0
2010-05-20 15:10:00,27.23,27.24,27.08,27.13,38300.0,18.9579,18.9649,18.8535,18.8883,38300.0
2010-05-20 15:20:00,27.14,27.26,27.1,27.13,46000.0,18.8952,18.9788,18.8674,18.8883,46000.0
2010-05-20 15:30:00,27.13,27.21,27.03,27.05,58200.0,18.8883,18.944,18.8186,18.8326,58200.0
2010-05-20 15:40:00,27.06,27.09,26.82,26.9,113000.0,18.8395,18.8604,18.6724,18.7281,113000.0
2010-05-20 15:50:00,26.9,26.9,26.68,26.71,256500.0,18.7281,18.7281,18.575,18.5959,256500.0
2010-05-21 09:30:00,26.33,26.81,26.09,26.71,98900.0,18.3313,18.6655,18.1642,18.5959,98900.0
2010-05-21 09:40:00,26.72,27.22,26.68,27.15,111400.0,18.6028,18.9509,18.575,18.9022,111400.0
2010-05-21 09:50:00,27.14,27.53,27.09,27.28,60200.0,18.8952,19.1668,18.8604,18.9927,60200.0
2010-05-21 10:00:00,27.27,27.53,27.21,27.31,103500.0,18.9857,19.1668,18.944,19.0136,103500.0
2010-05-21 10:10:00,27.3,27.36,27.13,27.18,82100.0,19.0066,19.0484,18.8883,18.9231,82100.0
2010-05-21 10:20:00,27.17,27.2,26.95,26.99,82200.0,18.9161,18.937,18.763,18.7908,82200.0
2010-05-21 10:30:00,27.0,27.21,26.95,27.15,63000.0,18.7978,18.944,18.763,18.9022,63000.0
2010-05-21 10:40:00,27.16,27.18,26.95,26.99,62500.0,18.9092,18.9231,18.763,18.7908,62500.0
2010-05-21 10:50:00,26.98,27.13,26.97,27.08,45400.0,18.7838,18.8883,18.7769,18.8535,45400.0
2010-05-21 11:00:00,27.07,27.23,27.07,27.18,30400.0,18.8465,18.9579,18.8465,18.9231,30400.0
2010-05-21 11:10:00,27.18,27.3,27.09,27.26,38200.0,18.9231,19.0066,18.8604,18.9788,38200.0
2010-05-21 11:20:00,27.27,27.45,27.21,27.37,40600.0,18.9857,19.1111,18.944,19.0554,40600.0
2010-05-21 11:30:00,27.37,27.63,27.33,27.63,73300.0,19.0554,19.2364,19.0275,19.2364,73300.0
2010-05-21 11:40:00,27.64,27.8,27.58,27.64,71500.0,19.2433,19.3547,19.2016,19.2433,71500.0
2010-05-21 11:50:00,27.65,27.97,27.65,27.74,125500.0,19.2503,19.4731,19.2503,19.313,125500.0
2010-05-21 12:00:00,27.75,27.75,27.58,27.65,20900.0,19.3199,19.3199,19.2016,19.2503,20900.0
2010-05-21 12:10:00,27.64,27.71,27.59,27.7,29000.0,19.2433,19.2921,19.2085,19.2851,29000.0
2010-05-21 12:20:00,27.7,27.75,27.65,27.67,10000.0,19.2851,19.3199,19.2503,19.2642,10000.0
2010-05-21 12:30:00,27.68,27.69,27.57,27.65,15300.0,19.2712,19.2782,19.1946,19.2503,15300.0
2010-05-21 12:40:00,27.64,27.66,27.49,27.49,19800.0,19.2433,19.2573,19.1389,19.1389,19800.0
2010-05-21 12:50:00,27.49,27.6,27.48,27.53,8800.0,19.1389,19.2155,19.1319,19.1668,8800.0
2010-05-21 13:00:00,27.5,27.5,27.37,27.42,18700.0,19.1459,19.1459,19.0554,19.0902,18700.0
2010-05-21 13:10:00,27.46,27.55,27.41,27.43,44300.0,19.118,19.1807,19.0832,19.0971,44300.0
2010-05-21 13:20:00,27.44,27.45,27.3,27.35,31900.0,19.1041,19.1111,19.0066,19.0414,31900.0
2010-05-21 13:30:00,27.35,27.47,27.31,27.38,31800.0,19.0414,19.125,19.0136,19.0623,31800.0
2010-05-21 13:40:00,27.4,27.46,27.37,27.42,18700.0,19.0762,19.118,19.0554,19.0902,18700.0
2010-05-21 13:50:00,27.45,27.46,27.37,27.42,33700.0,19.1111,19.118,19.0554,19.0902,33700.0
2010-05-21 14:00:00,27.43,27.51,27.32,27.4,33400.0,19.0971,19.1528,19.0206,19.0762,33400.0
2010-05-21 14:10:00,27.4,27.44,27.32,27.37,21100.0,19.0762,19.1041,19.0206,19.0554,21100.0
2010-05-21 14:20:00,27.36,27.43,27.31,27.41,37500.0,19.0484,19.0971,19.0136,19.0832,37500.0
2010-05-21 14:30:00,27.43,27.47,27.36,27.39,41300.0,19.0971,19.125,19.0484,19.0693,41300.0
2010-05-21 14:40:00,27.4,27.44,27.24,27.34,40800.0,19.0762,19.1041,18.9649,19.0345,40800.0
2010-05-21 14:50:00,27.33,27.33,27.18,27.31,59400.0,19.0275,19.0275,18.9231,19.0136,59400.0
2010-05-21 15:00:00,27.31,27.41,27.31,27.39,44200.0,19.0136,19.0832,19.0136,19.0693,44200.0
2010-05-21 15:10:00,27.39,27.44,27.32,27.4,213300.0,19.0693,19.1041,19.0206,19.0762,213300.0
2010-05-21 15:20:00,27.37,27.6,27.37,27.43,128200.0,19.0554,19.2155,19.0554,19.0971,128200.0
2010-05-21 15:30:00,27.42,27.43,27.34,27.39,193700.0,19.0902,19.0971,19.0345,19.0693,193700.0
2010-05-21 15:40:00,27.39,27.63,27.36,27.44,156800.0,19.0693,19.2364,19.0484,19.1041,156800.0
2010-05-21 15:50:00,27.44,27.6,27.44,27.58,334900.0,19.1041,19.2155,19.1041,19.2016,334900.0
2010-05-24 09:30:00,27.49,27.85,27.34,27.67,66800.0,19.1389,19.3895,19.0345,19.2642,66800.0
2010-05-24 09:40:00,27.67,27.68,27.41,27.62,50600.0,19.2642,19.2712,19.0832,19.2294,50600.0
2010-05-24 09:50:00,27.6,27.61,27.34,27.39,63000.0,19.2155,19.2225,19.0345,19.0693,63000.0
2010-05-24 10:00:00,27.43,27.55,27.24,27.5,88100.0,19.0971,19.1807,18.9649,19.1459,88100.0
2010-05-24 10:10:00,27.5,27.57,27.43,27.56,52400.0,19.1459,19.1946,19.0971,19.1876,52400.0
2010-05-24 10:20:00,27.56,27.7,27.48,27.68,53600.0,19.1876,19.2851,19.1319,19.2712,53600.0
2010-05-24 10:30:00,27.69,27.81,27.69,27.76,39300.0,19.2782,19.3617,19.2782,19.3269,39300.0
2010-05-24 10:40:00,27.76,27.79,27.63,27.69,26200.0,19.3269,19.3478,19.2364,19.2782,26200.0
2010-05-24 10:50:00,27.69,27.72,27.6,27.64,19800.0,19.2782,19.299,19.2155,19.2433,19800.0
2010-05-24 11:00:00,27.63,27.63,27.56,27.59,15200.0,19.2364,19.2364,19.1876,19.2085,15200.0
2010-05-24 11:10:00,27.59,27.7,27.54,27.6,28400.0,19.2085,19.2851,19.1737,19.2155,28400.0
2010-05-24 11:20:00,27.59,27.62,27.55,27.61,14900.0,19.2085,19.2294,19.1807,19.2225,14900.0
2010-05-24 11:30:00,27.62,27.69,27.6,27.67,12200.0,19.2294,19.2782,19.2155,19.2642,12200.0
2010-05-24 11:40:00,27.65,27.73,27.63,27.7,15200.0,19.2503,19.306,19.2364,19.2851,15200.0
2010-05-24 11:50:00,27.7,27.72,27.63,27.68,15400.0,19.2851,19.299,19.2364,19.2712,15400.0
2010-05-24 12:00:00,27.67,27.83,27.66,27.78,17100.0,19.2642,19.3756,19.2573,19.3408,17100.0
2010-05-24 12:10:00,27.78,27.8,27.7,27.73,17000.0,19.3408,19.3547,19.2851,19.306,17000.0
2010-05-24 12:20:00,27.74,27.77,27.7,27.77,10700.0,19.313,19.3338,19.2851,19.3338,10700.0
2010-05-24 12:30:00,27.78,27.85,27.74,27.74,14400.0,19.3408,19.3895,19.313,19.313,14400.0
2010-05-24 12:40:00,27.74,27.74,27.68,27.71,15600.0,19.313,19.313,19.2712,19.2921,15600.0
2010-05-24 12:50:00,27.72,27.78,27.69,27.73,17800.0,19.299,19.3408,19.2782,19.306,17800.0
2010-05-24 13:00:00,27.74,27.75,27.62,27.63,12300.0,19.313,19.3199,19.2294,19.2364,12300.0
2010-05-24 13:10:00,27.62,27.67,27.59,27.61,18400.0,19.2294,19.2642,19.2085,19.2225,18400.0
2010-05-24 13:20:00,27.61,27.68,27.58,27.65,22500.0,19.2225,19.2712,19.2016,19.2503,22500.0
2010-05-24 13:30:00,27.65,27.67,27.54,27.54,25500.0,19.2503,19.2642,19.1737,19.1737,25500.0
2010-05-24 13:40:00,27.54,27.61,27.49,27.52,31300.0,19.1737,19.2225,19.1389,19.1598,31300.0
2010-05-24 13:50:00,27.53,27.62,27.5,27.62,16600.0,19.1668,19.2294,19.1459,19.2294,16600.0
2010-05-24 14:00:00,27.61,27.63,27.54,27.59,13500.0,19.2225,19.2364,19.1737,19.2085,13500.0
2010-05-24 14:10:00,27.6,27.64,27.57,27.59,12100.0,19.2155,19.2433,19.1946,19.2085,12100.0
2010-05-24 14:20:00,27.59,27.66,27.55,27.59,21200.0,19.2085,19.2573,19.1807,19.2085,21200.0
2010-05-24 14:30:00,27.6,27.61,27.53,27.57,26600.0,19.2155,19.2225,19.1668,19.1946,26600.0
2010-05-24 14:40:00,27.57,27.58,27.52,27.57,31000.0,19.1946,19.2016,19.1598,19.1946,31000.0
2010-05-24 14:50:00,27.57,27.72,27.57,27.65,79200.0,19.1946,19.299,19.1946,19.2503,79200.0
2010-05-24 15:00:00,27.65,27.7,27.54,27.56,80000.0,19.2503,19.2851,19.1737,19.1876,80000.0
2010-05-24 15:10:00,27.56,27.64,27.52,27.54,58400.0,19.1876,19.2433,19.1598,19.1737,58400.0
2010-05-24 15:20:00,27.54,27.58,27.5,27.51,51600.0,19.1737,19.2016,19.1459,19.1528,51600.0
2010-05-24 15:30:00,27.5,27.58,27.46,27.49,71400.0,19.1459,19.2016,19.118,19.1389,71400.0
2010-05-24 15:40:00,27.5,27.57,27.38,27.39,75000.0,19.1459,19.1946,19.0623,19.0693,75000.0
2010-05-24 15:50:00,27.4,27.4,27.2,27.26,204000.0,19.0762,19.0762,18.937,18.9788,204000.0
2010-05-25 09:30:00,26.5,26.81,26.34,26.34,60900.0,18.4497,18.6655,18.3383,18.3383,60900.0
2010-05-25 09:40:00,26.34,26.63,26.24,26.52,37700.0,18.3383,18.5402,18.2686,18.4636,37700.0
2010-05-25 09:50:00,26.52,26.59,26.42,26.44,20100.0,18.4636,18.5123,18.394,18.4079,20100.0
2010-05-25 10:00:00,26.46,26.89,26.46,26.66,87000.0,18.4218,18.7212,18.4218,18.5611,87000.0
2010-05-25 10:10:00,26.68,26.94,26.61,26.86,75400.0,18.575,18.756,18.5262,18.7003,75400.0
2010-05-25 10:20:00,26.87,26.94,26.72,26.74,67200.0,18.7073,18.756,18.6028,18.6167,67200.0
2010-05-25 10:30:00,26.7,26.75,26.55,26.56,53000.0,18.5889,18.6237,18.4845,18.4914,53000.0
2010-05-25 10:40:00,26.55,26.65,26.45,26.49,43600.0,18.4845,18.5541,18.4148,18.4427,43600.0
2010-05-25 10:50:00,26.51,26.61,26.47,26.58,22800.0,18.4566,18.5262,18.4288,18.5054,22800.0
2010-05-25 11:00:00,26.59,26.97,26.59,26.96,167200.0,18.5123,18.7769,18.5123,18.7699,167200.0
2010-05-25 11:10:00,26.96,27.06,26.91,26.96,65500.0,18.7699,18.8395,18.7351,18.7699,65500.0
2010-05-25 11:20:00,26.94,27.06,26.93,27.02,20700.0,18.756,18.8395,18.749,18.8117,20700.0
2010-05-25 11:30:00,27.02,27.02,26.92,26.98,25600.0,18.8117,18.8117,18.7421,18.7838,25600.0
2010-05-25 11:40:00,27.02,27.02,26.92,26.95,23200.0,18.8117,18.8117,18.7421,18.763,23200.0
2010-05-25 11:50:00,26.95,27.24,26.94,27.21,45800.0,18.763,18.9649,18.756,18.944,45800.0
2010-05-25 12:00:00,27.23,27.34,27.21,27.24,47800.0,18.9579,19.0345,18.944,18.9649,47800.0
2010-05-25 12:10:00,27.23,27.35,27.21,27.22,26100.0,18.9579,19.0414,18.944,18.9509,26100.0
2010-05-25 12:20:00,27.21,27.28,27.17,27.2,24900.0,18.944,18.9927,18.9161,18.937,24900.0
2010-05-25 12:30:00,27.17,27.21,27.09,27.11,14700.0,18.9161,18.944,18.8604,18.8743,14700.0
2010-05-25 12:40:00,27.11,27.12,26.98,27.06,14500.0,18.8743,18.8813,18.7838,18.8395,14500.0
2010-05-25 12:50:00,27.07,27.12,27.01,27.04,16700.0,18.8465,18.8813,18.8047,18.8256,16700.0
2010-05-25 13:00:00,27.02,27.06,26.94,26.94,18600.0,18.8117,18.8395,18.756,18.756,18600.0
2010-05-25 13:10:00,26.94,26.94,26.84,26.91,13600.0,18.756,18.756,18.6864,18.7351,13600.0
2010-05-25 13:20:00,26.9,27.0,26.9,27.0,14300.0,18.7281,18.7978,18.7281,18.7978,14300.0
2010-05-25 13:30:00,26.99,27.01,26.92,26.98,34400.0,18.7908,18.8047,18.7421,18.7838,34400.0
2010-05-25 13:40:00,26.97,27.0,26.93,26.97,20700.0,18.7769,18.7978,18.749,18.7769,20700.0
2010-05-25 13:50:00,26.96,27.03,26.94,26.99,27200.0,18.7699,18.8186,18.756,18.7908,27200.0
2010-05-25 14:00:00,26.98,27.11,26.93,27.04,22600.0,18.7838,18.8743,18.749,18.8256,22600.0
2010-05-25 14:10:00,27.05,27.15,27.05,27.15,14600.0,18.8326,18.9022,18.8326,18.9022,14600.0
2010-05-25 14:20:00,27.14,27.26,27.07,27.2,25600.0,18.8952,18.9788,18.8465,18.937,25600.0
2010-05-25 14:30:00,27.19,27.28,27.17,27.22,48700.0,18.93,18.9927,18.9161,18.9509,48700.0
2010-05-25 14:40:00,27.19,27.43,27.16,27.43,32800.0,18.93,19.0971,18.9092,19.0971,32800.0
2010-05-25 14:50:00,27.41,27.45,27.32,27.36,46300.0,19.0832,19.1111,19.0206,19.0484,46300.0
2010-05-25 15:00:00,27.35,27.55,27.32,27.51,57300.0,19.0414,19.1807,19.0206,19.1528,57300.0
2010-05-25 15:10:00,27.52,27.54,27.39,27.44,40400.0,19.1598,19.1737,19.0693,19.1041,40400.0
2010-05-25 15:20:00,27.45,27.63,27.45,27.59,62100.0,19.1111,19.2364,19.1111,19.2085,62100.0
2010-05-25 15:30:00,27.61,27.77,27.57,27.61,75600.0,19.2225,19.3338,19.1946,19.2225,75600.0
2010-05-25 15:40:00,27.61,27.69,27.56,27.68,105400.0,19.2225,19.2782,19.1876,19.2712,105400.0
2010-05-25 15:50:00,27.67,27.7,27.57,27.69,118400.0,19.2642,19.2851,19.1946,19.2782,118400.0
2010-05-26 09:30:00,27.86,28.05,27.59,28.04,46500.0,19.3965,19.5288,19.2085,19.5218,46500.0
2010-05-26 09:40:00,28.09,28.27,28.05,28.14,28700.0,19.5566,19.682,19.5288,19.5914,28700.0
2010-05-26 09:50:00,28.13,28.13,27.93,28.04,54400.0,19.5845,19.5845,19.4452,19.5218,54400.0
2010-05-26 10:00:00,28.06,28.23,28.05,28.2,26900.0,19.5357,19.6541,19.5288,19.6332,26900.0
2010-05-26 10:10:00,28.2,28.38,28.15,28.36,33200.0,19.6332,19.7585,19.5984,19.7446,33200.0
2010-05-26 10:20:00,28.35,28.47,28.3,28.41,108700.0,19.7377,19.8212,19.7028,19.7794,108700.0
2010-05-26 10:30:00,28.39,28.55,28.36,28.52,66900.0,19.7655,19.8769,19.7446,19.856,66900.0
2010-05-26 10:40:00,28.53,28.58,28.42,28.44,40500.0,19.863,19.8978,19.7864,19.8003,40500.0
2010-05-26 10:50:00,28.44,28.46,28.23,28.3,22400.0,19.8003,19.8142,19.6541,19.7028,22400.0
2010-05-26 11:00:00,28.28,28.28,28.13,28.23,28900.0,19.6889,19.6889,19.5845,19.6541,28900.0
2010-05-26 11:10:00,28.21,28.24,28.06,28.17,24400.0,19.6402,19.6611,19.5357,19.6123,24400.0
2010-05-26 11:20:00,28.17,28.17,27.95,27.96,20300.0,19.6123,19.6123,19.4592,19.4661,20300.0
2010-05-26 11:30:00,27.94,28.1,27.93,28.04,26900.0,19.4522,19.5636,19.4452,19.5218,26900.0
2010-05-26 11:40:00,28.04,28.09,27.85,27.94,50400.0,19.5218,19.5566,19.3895,19.4522,50400.0
2010-05-26 11:50:00,27.93,28.13,27.89,28.11,32600.0,19.4452,19.5845,19.4174,19.5706,32600.0
2010-05-26 12:00:00,28.11,28.11,28.01,28.08,27300.0,19.5706,19.5706,19.5009,19.5497,27300.0
2010-05-26 12:10:00,28.1,28.17,28.06,28.13,17800.0,19.5636,19.6123,19.5357,19.5845,17800.0
2010-05-26 12:20:00,28.13,28.14,27.98,27.99,20100.0,19.5845,19.5914,19.4801,19.487,20100.0
2010-05-26 12:30:00,27.99,28.06,27.97,28.04,11200.0,19.487,19.5357,19.4731,19.5218,11200.0
2010-05-26 12:40:00,28.03,28.04,27.88,27.95,19800.0,19.5149,19.5218,19.4104,19.4592,19800.0
2010-05-26 12:50:00,27.93,28.09,27.9,28.09,12300.0,19.4452,19.5566,19.4244,19.5566,12300.0
2010-05-26 13:00:00,28.09,28.13,28.03,28.13,16200.0,19.5566,19.5845,19.5149,19.5845,16200.0
2010-05-26 13:10:00,28.14,28.15,28.03,28.03,11000.0,19.5914,19.5984,19.5149,19.5149,11000.0
2010-05-26 13:20:00,28.03,28.09,28.03,28.05,22300.0,19.5149,19.5566,19.5149,19.5288,22300.0
2010-05-26 13:30:00,28.04,28.09,28.0,28.09,18600.0,19.5218,19.5566,19.494,19.5566,18600.0
2010-05-26 13:40:00,28.09,28.15,28.09,28.15,23700.0,19.5566,19.5984,19.5566,19.5984,23700.0
2010-05-26 13:50:00,28.15,28.21,28.13,28.14,32400.0,19.5984,19.6402,19.5845,19.5914,32400.0
2010-05-26 14:00:00,28.16,28.18,28.09,28.16,45100.0,19.6054,19.6193,19.5566,19.6054,45100.0
2010-05-26 14:10:00,28.15,28.18,28.09,28.17,31000.0,19.5984,19.6193,19.5566,19.6123,31000.0
2010-05-26 14:20:00,28.17,28.19,28.06,28.1,64600.0,19.6123,19.6263,19.5357,19.5636,64600.0
2010-05-26 14:30:00,28.1,28.15,27.95,28.03,66600.0,19.5636,19.5984,19.4592,19.5149,66600.0
2010-05-26 14:40:00,28.03,28.03,27.93,27.93,41300.0,19.5149,19.5149,19.4452,19.4452,41300.0
2010-05-26 14:50:00,27.93,27.95,27.83,27.92,29900.0,19.4452,19.4592,19.3756,19.4383,29900.0
2010-05-26 15:00:00,27.92,27.99,27.84,27.88,41100.0,19.4383,19.487,19.3826,19.4104,41100.0
2010-05-26 15:10:00,27.86,27.95,27.81,27.84,31800.0,19.3965,19.4592,19.3617,19.3826,31800.0
2010-05-26 15:20:00,27.87,27.89,27.41,27.54,70800.0,19.4035,19.4174,19.0832,19.1737,70800.0
2010-05-26 15:30:00,27.55,27.62,27.45,27.59,108200.0,19.1807,19.2294,19.1111,19.2085,108200.0
2010-05-26 15:40:00,27.59,27.7,27.49,27.55,83400.0,19.2085,19.2851,19.1389,19.1807,83400.0
2010-05-26 15:50:00,27.54,27.61,27.48,27.55,90500.0,19.1737,19.2225,19.1319,19.1807,90500.0
2010-05-27 09:30:00,28.13,28.22,27.83,28.11,39400.0,19.5845,19.6471,19.3756,19.5706,39400.0
2010-05-27 09:40:00,28.13,28.23,28.05,28.05,18400.0,19.5845,19.6541,19.5288,19.5288,18400.0
2010-05-27 09:50:00,28.02,28.03,27.89,27.96,23600.0,19.5079,19.5149,19.4174,19.4661,23600.0
2010-05-27 10:00:00,27.99,28.07,27.9,28.01,16300.0,19.487,19.5427,19.4244,19.5009,16300.0
2010-05-27 10:10:00,28.03,28.1,27.99,28.06,22800.0,19.5149,19.5636,19.487,19.5357,22800.0
2010-05-27 10:20:00,28.06,28.23,28.04,28.16,24500.0,19.5357,19.6541,19.5218,19.6054,24500.0
2010-05-27 10:30:00,28.16,28.22,28.08,28.11,30900.0,19.6054,19.6471,19.5497,19.5706,30900.0
2010-05-27 10:40:00,28.11,28.18,28.06,28.13,24700.0,19.5706,19.6193,19.5357,19.5845,24700.0
2010-05-27 10:50:00,28.13,28.19,28.09,28.1,15000.0,19.5845,19.6263,19.5566,19.5636,15000.0
2010-05-27 11:00:00,28.09,28.22,28.09,28.14,33300.0,19.5566,19.6471,19.5566,19.5914,33300.0
2010-05-27 11:10:00,28.14,28.19,28.05,28.13,14100.0,19.5914,19.6263,19.5288,19.5845,14100.0
2010-05-27 11:20:00,28.15,28.2,28.1,28.19,19500.0,19.5984,19.6332,19.5636,19.6263,19500.0
2010-05-27 11:30:00,28.19,28.21,28.04,28.04,9800.0,19.6263,19.6402,19.5218,19.5218,9800.0
2010-05-27 11:40:00,28.04,28.12,28.01,28.1,13200.0,19.5218,19.5775,19.5009,19.5636,13200.0
2010-05-27 11:50:00,28.1,28.22,28.1,28.19,21600.0,19.5636,19.6471,19.5636,19.6263,21600.0
2010-05-27 12:00:00,28.2,28.28,28.16,28.24,18500.0,19.6332,19.6889,19.6054,19.6611,18500.0
2010-05-27 12:10:00,28.24,28.3,28.22,28.25,16900.0,19.6611,19.7028,19.6471,19.668,16900.0
2010-05-27 12:20:00,28.26,28.31,28.2,28.27,20100.0,19.675,19.7098,19.6332,19.682,20100.0
2010-05-27 12:30:00,28.26,28.36,28.24,28.34,56700.0,19.675,19.7446,19.6611,19.7307,56700.0
2010-05-27 12:40:00,28.33,28.36,28.28,28.34,35700.0,19.7237,19.7446,19.6889,19.7307,35700.0
2010-05-27 12:50:00,28.33,28.4,28.31,28.32,12800.0,19.7237,19.7725,19.7098,19.7168,12800.0
2010-05-27 13:00:00,28.32,28.4,28.25,28.37,52000.0,19.7168,19.7725,19.668,19.7516,52000.0
2010-05-27 13:10:00,28.36,28.45,28.34,28.44,11400.0,19.7446,19.8073,19.7307,19.8003,11400.0
2010-05-27 13:20:00,28.43,28.5,28.43,28.45,16600.0,19.7933,19.8421,19.7933,19.8073,16600.0
2010-05-27 13:30:00,28.45,28.5,28.4,28.49,119100.0,19.8073,19.8421,19.7725,19.8351,119100.0
2010-05-27 13:40:00,28.49,28.54,28.45,28.54,33700.0,19.8351,19.8699,19.8073,19.8699,33700.0
2010-05-27 13:50:00,28.54,28.54,28.47,28.51,21700.0,19.8699,19.8699,19.8212,19.849,21700.0
2010-05-27 14:00:00,28.51,28.61,28.42,28.59,26900.0,19.849,19.9187,19.7864,19.9047,26900.0
2010-05-27 14:10:00,28.59,28.63,28.5,28.53,9300.0,19.9047,19.9326,19.8421,19.863,9300.0
2010-05-27 14:20:00,28.52,28.57,28.49,28.5,16400.0,19.856,19.8908,19.8351,19.8421,16400.0
2010-05-27 14:30:00,28.48,28.51,28.43,28.44,14000.0,19.8282,19.849,19.7933,19.8003,14000.0
2010-05-27 14:40:00,28.45,28.48,28.38,28.43,30200.0,19.8073,19.8282,19.7585,19.7933,30200.0
2010-05-27 14:50:00,28.43,28.43,28.35,28.37,13400.0,19.7933,19.7933,19.7377,19.7516,13400.0
2010-05-27 15:00:00,28.36,28.45,28.34,28.45,20700.0,19.7446,19.8073,19.7307,19.8073,20700.0
2010-05-27 15:10:00,28.44,28.51,28.41,28.44,27000.0,19.8003,19.849,19.7794,19.8003,27000.0
2010-05-27 15:20:00,28.42,28.48,28.4,28.46,34300.0,19.7864,19.8282,19.7725,19.8142,34300.0
2010-05-27 15:30:00,28.47,28.5,28.41,28.45,37800.0,19.8212,19.8421,19.7794,19.8073,37800.0
2010-05-27 15:40:00,28.46,28.51,28.43,28.5,50800.0,19.8142,19.849,19.7933,19.8421,50800.0
2010-05-27 15:50:00,28.5,28.67,28.5,28.67,117900.0,19.8421,19.9604,19.8421,19.9604,117900.0
2010-05-28 09:30:00,28.59,28.59,28.25,28.5,58400.0,19.9047,19.9047,19.668,19.8421,58400.0
2010-05-28 09:40:00,28.47,28.6,28.23,28.49,31500.0,19.8212,19.9117,19.6541,19.8351,31500.0
2010-05-28 09:50:00,28.49,28.56,28.36,28.49,33600.0,19.8351,19.8839,19.7446,19.8351,33600.0
2010-05-28 10:00:00,28.5,28.62,28.46,28.46,40600.0,19.8421,19.9256,19.8142,19.8142,40600.0
2010-05-28 10:10:00,28.48,28.62,28.48,28.54,48700.0,19.8282,19.9256,19.8282,19.8699,48700.0
2010-05-28 10:20:00,28.54,28.6,28.46,28.49,18300.0,19.8699,19.9117,19.8142,19.8351,18300.0
2010-05-28 10:30:00,28.46,28.64,28.43,28.45,31100.0,19.8142,19.9396,19.7933,19.8073,31100.0
2010-05-28 10:40:00,28.44,28.49,28.35,28.38,47600.0,19.8003,19.8351,19.7377,19.7585,47600.0
2010-05-28 10:50:00,28.38,28.46,28.34,28.4,30800.0,19.7585,19.8142,19.7307,19.7725,30800.0
2010-05-28 11:00:00,28.41,28.45,28.3,28.34,11400.0,19.7794,19.8073,19.7028,19.7307,11400.0
2010-05-28 11:10:00,28.34,28.37,28.24,28.24,15200.0,19.7307,19.7516,19.6611,19.6611,15200.0
2010-05-28 11:20:00,28.26,28.26,28.16,28.2,9400.0,19.675,19.675,19.6054,19.6332,9400.0
2010-05-28 11:30:00,28.2,28.28,28.19,28.28,17900.0,19.6332,19.6889,19.6263,19.6889,17900.0
2010-05-28 11:40:00,28.26,28.49,28.26,28.47,20000.0,19.675,19.8351,19.675,19.8212,20000.0
2010-05-28 11:50:00,28.46,28.46,28.39,28.43,9300.0,19.8142,19.8142,19.7655,19.7933,9300.0
2010-05-28 12:00:00,28.42,28.46,28.26,28.33,25900.0,19.7864,19.8142,19.675,19.7237,25900.0
2010-05-28 12:10:00,28.34,28.4,28.32,28.4,17200.0,19.7307,19.7725,19.7168,19.7725,17200.0
2010-05-28 12:20:00,28.4,28.49,28.4,28.46,16400.0,19.7725,19.8351,19.7725,19.8142,16400.0
2010-05-28 12:30:00,28.47,28.49,28.16,28.18,40100.0,19.8212,19.8351,19.6054,19.6193,40100.0
2010-05-28 12:40:00,28.18,28.33,28.1,28.19,57400.0,19.6193,19.7237,19.5636,19.6263,57400.0
2010-05-28 12:50:00,28.19,28.27,28.16,28.2,19300.0,19.6263,19.682,19.6054,19.6332,19300.0
2010-05-28 13:00:00,28.21,28.3,28.07,28.12,23700.0,19.6402,19.7028,19.5427,19.5775,23700.0
2010-05-28 13:10:00,28.11,28.19,28.08,28.18,19900.0,19.5706,19.6263,19.5497,19.6193,19900.0
2010-05-28 13:20:00,28.18,28.25,28.14,28.2,16800.0,19.6193,19.668,19.5914,19.6332,16800.0
2010-05-28 13:30:00,28.21,28.24,28.14,28.19,14400.0,19.6402,19.6611,19.5914,19.6263,14400.0
2010-05-28 13:40:00,28.21,28.21,28.13,28.17,12200.0,19.6402,19.6402,19.5845,19.6123,12200.0
2010-05-28 13:50:00,28.17,28.24,28.14,28.17,20000.0,19.6123,19.6611,19.5914,19.6123,20000.0
2010-05-28 14:00:00,28.17,28.23,28.11,28.23,37300.0,19.6123,19.6541,19.5706,19.6541,37300.0
2010-05-28 14:10:00,28.24,28.24,28.17,28.23,22700.0,19.6611,19.6611,19.6123,19.6541,22700.0
2010-05-28 14:20:00,28.22,28.34,28.21,28.31,35900.0,19.6471,19.7307,19.6402,19.7098,35900.0
2010-05-28 14:30:00,28.29,28.4,28.27,28.39,27400.0,19.6959,19.7725,19.682,19.7655,27400.0
2010-05-28 14:40:00,28.39,28.58,28.39,28.56,54900.0,19.7655,19.8978,19.7655,19.8839,54900.0
2010-05-28 14:50:00,28.55,28.62,28.54,28.6,50900.0,19.8769,19.9256,19.8699,19.9117,50900.0
2010-05-28 15:00:00,28.59,28.61,28.53,28.55,34600.0,19.9047,19.9187,19.863,19.8769,34600.0
2010-05-28 15:10:00,28.55,28.65,28.55,28.63,38900.0,19.8769,19.9465,19.8769,19.9326,38900.0
2010-05-28 15:20:00,28.63,28.7,28.6,28.7,43100.0,19.9326,19.9813,19.9117,19.9813,43100.0
2010-05-28 15:30:00,28.68,28.73,28.64,28.69,93000.0,19.9674,20.0022,19.9396,19.9744,93000.0
2010-05-28 15:40:00,28.69,28.77,28.48,28.65,121000.0,19.9744,20.0301,19.8282,19.9465,121000.0
2010-05-28 15:50:00,28.64,28.67,28.53,28.53,317700.0,19.9396,19.9604,19.863,19.863,317700.0
2010-06-01 09:30:00,28.13,28.25,28.03,28.21,37000.0,19.5845,19.668,19.5149,19.6402,37000.0
2010-06-01 09:40:00,28.18,28.29,28.11,28.26,19300.0,19.6193,19.6959,19.5706,19.675,19300.0
2010-06-01 09:50:00,28.27,28.42,28.08,28.11,20400.0,19.682,19.7864,19.5497,19.5706,20400.0
2010-06-01 10:00:00,28.1,28.55,28.1,28.3,41600.0,19.5636,19.8769,19.5636,19.7028,41600.0
2010-06-01 10:10:00,28.29,28.43,28.24,28.42,28200.0,19.6959,19.7933,19.6611,19.7864,28200.0
2010-06-01 10:20:00,28.43,28.63,28.37,28.55,24700.0,19.7933,19.9326,19.7516,19.8769,24700.0
2010-06-01 10:30:00,28.56,28.73,28.56,28.71,29500.0,19.8839,20.0022,19.8839,19.9883,29500.0
2010-06-01 10:40:00,28.69,28.72,28.63,28.7,22800.0,19.9744,19.9953,19.9326,19.9813,22800.0
2010-06-01 10:50:00,28.7,28.71,28.61,28.61,20500.0,19.9813,19.9883,19.9187,19.9187,20500.0
2010-06-01 11:00:00,28.61,28.63,28.48,28.49,21800.0,19.9187,19.9326,19.8282,19.8351,21800.0
2010-06-01 11:10:00,28.48,28.5,28.33,28.37,39000.0,19.8282,19.8421,19.7237,19.7516,39000.0
2010-06-01 11:20:00,28.36,28.42,28.3,28.4,22100.0,19.7446,19.7864,19.7028,19.7725,22100.0
2010-06-01 11:30:00,28.39,28.4,28.29,28.35,11700.0,19.7655,19.7725,19.6959,19.7377,11700.0
2010-06-01 11:40:00,28.34,28.34,28.2,28.28,13400.0,19.7307,19.7307,19.6332,19.6889,13400.0
2010-06-01 11:50:00,28.28,28.28,28.14,28.17,20100.0,19.6889,19.6889,19.5914,19.6123,20100.0
2010-06-01 12:00:00,28.16,28.26,28.15,28.23,17600.0,19.6054,19.675,19.5984,19.6541,17600.0
2010-06-01 12:10:00,28.21,28.3,28.21,28.27,33800.0,19.6402,19.7028,19.6402,19.682,33800.0
2010-06-01 12:20:00,28.28,28.36,28.25,28.33,37800.0,19.6889,19.7446,19.668,19.7237,37800.0
2010-06-01 12:30:00,28.34,28.38,28.29,28.32,34600.0,19.7307,19.7585,19.6959,19.7168,34600.0
2010-06-01 12:40:00,28.33,28.35,28.24,28.27,25400.0,19.7237,19.7377,19.6611,19.682,25400.0
2010-06-01 12:50:00,28.28,28.3,28.18,28.19,28800.0,19.6889,19.7028,19.6193,19.6263,28800.0
2010-06-01 13:00:00,28.18,28.31,28.18,28.27,38600.0,19.6193,19.7098,19.6193,19.682,38600.0
2010-06-01 13:10:00,28.28,28.49,28.27,28.46,19200.0,19.6889,19.8351,19.682,19.8142,19200.0
2010-06-01 13:20:00,28.46,28.54,28.46,28.52,26700.0,19.8142,19.8699,19.8142,19.856,26700.0
2010-06-01 13:30:00,28.52,28.63,28.5,28.6,48000.0,19.856,19.9326,19.8421,19.9117,48000.0
2010-06-01 13:40:00,28.59,28.59,28.54,28.59,27200.0,19.9047,19.9047,19.8699,19.9047,27200.0
2010-06-01 13:50:00,28.58,28.58,28.4,28.41,31600.0,19.8978,19.8978,19.7725,19.7794,31600.0
2010-06-01 14:00:00,28.39,28.41,28.27,28.28,45000.0,19.7655,19.7794,19.682,19.6889,45000.0
2010-06-01 14:10:00,28.3,28.36,28.26,28.31,52000.0,19.7028,19.7446,19.675,19.7098,52000.0
2010-06-01 14:20:00,28.31,28.43,28.28,28.34,30000.0,19.7098,19.7933,19.6889,19.7307,30000.0
2010-06-01 14:30:00,28.34,28.4,28.27,28.28,34300.0,19.7307,19.7725,19.682,19.6889,34300.0
2010-06-01 14:40:00,28.28,28.36,28.23,28.33,31300.0,19.6889,19.7446,19.6541,19.7237,31300.0
2010-06-01 14:50:00,28.33,28.33,28.19,28.22,25800.0,19.7237,19.7237,19.6263,19.6471,25800.0
2010-06-01 15:00:00,28.24,28.29,28.17,28.17,50000.0,19.6611,19.6959,19.6123,19.6123,50000.0
2010-06-01 15:10:00,28.17,28.2,28.09,28.09,42000.0,19.6123,19.6332,19.5566,19.5566,42000.0
2010-06-01 15:20:00,28.1,28.11,27.98,28.02,53400.0,19.5636,19.5706,19.4801,19.5079,53400.0
2010-06-01 15:30:00,28.02,28.17,27.98,28.07,43400.0,19.5079,19.6123,19.4801,19.5427,43400.0
2010-06-01 15:40:00,28.09,28.12,27.92,27.96,48200.0,19.5566,19.5775,19.4383,19.4661,48200.0
2010-06-01 15:50:00,27.94,27.94,27.82,27.84,81900.0,19.4522,19.4522,19.3687,19.3826,81900.0
2010-06-02 09:30:00,28.07,28.16,27.82,27.86,43600.0,19.5427,19.6054,19.3687,19.3965,43600.0
2010-06-02 09:40:00,27.78,27.79,27.58,27.67,43100.0,19.3408,19.3478,19.2016,19.2642,43100.0
2010-06-02 09:50:00,27.69,27.7,27.42,27.55,85800.0,19.2782,19.2851,19.0902,19.1807,85800.0
2010-06-02 10:00:00,27.54,27.75,27.47,27.52,46700.0,19.1737,19.3199,19.125,19.1598,46700.0
2010-06-02 10:10:00,27.52,27.55,27.38,27.47,74400.0,19.1598,19.1807,19.0623,19.125,74400.0
2010-06-02 10:20:00,27.47,27.54,27.41,27.45,41500.0,19.125,19.1737,19.0832,19.1111,41500.0
2010-06-02 10:30:00,27.45,27.55,27.44,27.49,51200.0,19.1111,19.1807,19.1041,19.1389,51200.0
2010-06-02 10:40:00,27.5,27.53,27.41,27.49,33600.0,19.1459,19.1668,19.0832,19.1389,33600.0
2010-06-02 10:50:00,27.48,27.59,27.43,27.47,51400.0,19.1319,19.2085,19.0971,19.125,51400.0
2010-06-02 11:00:00,27.47,27.56,27.41,27.53,39900.0,19.125,19.1876,19.0832,19.1668,39900.0
2010-06-02 11:10:00,27.54,27.56,27.38,27.38,65600.0,19.1737,19.1876,19.0623,19.0623,65600.0
2010-06-02 11:20:00,27.39,27.47,27.39,27.44,29600.0,19.0693,19.125,19.0693,19.1041,29600.0
2010-06-02 11:30:00,27.44,27.52,27.42,27.49,23000.0,19.1041,19.1598,19.0902,19.1389,23000.0
2010-06-02 11:40:00,27.49,27.57,27.47,27.48,26200.0,19.1389,19.1946,19.125,19.1319,26200.0
2010-06-02 11:50:00,27.49,27.56,27.48,27.52,17400.0,19.1389,19.1876,19.1319,19.1598,17400.0
2010-06-02 12:00:00,27.52,27.54,27.48,27.5,22000.0,19.1598,19.1737,19.1319,19.1459,22000.0
2010-06-02 12:10:00,27.48,27.49,27.43,27.43,32000.0,19.1319,19.1389,19.0971,19.0971,32000.0
2010-06-02 12:20:00,27.43,27.5,27.41,27.46,33600.0,19.0971,19.1459,19.0832,19.118,33600.0
2010-06-02 12:30:00,27.46,27.55,27.46,27.53,22700.0,19.118,19.1807,19.118,19.1668,22700.0
2010-06-02 12:40:00,27.52,27.57,27.52,27.57,25500.0,19.1598,19.1946,19.1598,19.1946,25500.0
2010-06-02 12:50:00,27.58,27.58,27.53,27.54,19900.0,19.2016,19.2016,19.1668,19.1737,19900.0
2010-06-02 13:00:00,27.53,27.57,27.46,27.5,48000.0,19.1668,19.1946,19.118,19.1459,48000.0
2010-06-02 13:10:00,27.49,27.51,27.45,27.51,22600.0,19.1389,19.1528,19.1111,19.1528,22600.0
2010-06-02 13:20:00,27.51,27.54,27.48,27.52,15600.0,19.1528,19.1737,19.1319,19.1598,15600.0
2010-06-02 13:30:00,27.52,27.59,27.51,27.56,14000.0,19.1598,19.2085,19.1528,19.1876,14000.0
2010-06-02 13:40:00,27.56,27.58,27.47,27.47,22400.0,19.1876,19.2016,19.125,19.125,22400.0
2010-06-02 13:50:00,27.47,27.48,27.44,27.48,22000.0,19.125,19.1319,19.1041,19.1319,22000.0
2010-06-02 14:00:00,27.47,27.49,27.4,27.49,30100.0,19.125,19.1389,19.0762,19.1389,30100.0
2010-06-02 14:10:00,27.49,27.53,27.39,27.39,28500.0,19.1389,19.1668,19.0693,19.0693,28500.0
2010-06-02 14:20:00,27.38,27.44,27.36,27.42,32900.0,19.0623,19.1041,19.0484,19.0902,32900.0
2010-06-02 14:30:00,27.41,27.52,27.4,27.52,29500.0,19.0832,19.1598,19.0762,19.1598,29500.0
2010-06-02 14:40:00,27.53,27.64,27.53,27.61,25100.0,19.1668,19.2433,19.1668,19.2225,25100.0
2010-06-02 14:50:00,27.62,27.67,27.61,27.66,29500.0,19.2294,19.2642,19.2225,19.2573,29500.0
2010-06-02 15:00:00,27.66,27.78,27.66,27.73,34800.0,19.2573,19.3408,19.2573,19.306,34800.0
2010-06-02 15:10:00,27.74,27.86,27.72,27.81,30400.0,19.313,19.3965,19.299,19.3617,30400.0
2010-06-02 15:20:00,27.82,27.89,27.78,27.88,32300.0,19.3687,19.4174,19.3408,19.4104,32300.0
2010-06-02 15:30:00,27.88,27.9,27.79,27.85,57000.0,19.4104,19.4244,19.3478,19.3895,57000.0
2010-06-02 15:40:00,27.86,27.92,27.83,27.85,63200.0,19.3965,19.4383,19.3756,19.3895,63200.0
2010-06-02 15:50:00,27.85,27.99,27.84,27.96,121700.0,19.3895,19.487,19.3826,19.4661,121700.0
2010-06-03 09:30:00,28.21,28.86,28.16,28.75,64400.0,19.6402,20.0927,19.6054,20.0161,64400.0
2010-06-03 09:40:00,28.74,28.74,28.45,28.57,49700.0,20.0092,20.0092,19.8073,19.8908,49700.0
2010-06-03 09:50:00,28.57,28.8,28.54,28.77,24500.0,19.8908,20.0509,19.8699,20.0301,24500.0
2010-06-03 10:00:00,28.77,28.77,28.6,28.66,45700.0,20.0301,20.0301,19.9117,19.9535,45700.0
2010-06-03 10:10:00,28.67,28.79,28.67,28.75,49900.0,19.9604,20.044,19.9604,20.0161,49900.0
2010-06-03 10:20:00,28.74,28.78,28.67,28.67,28100.0,20.0092,20.037,19.9604,19.9604,28100.0
2010-06-03 10:30:00,28.67,28.78,28.64,28.72,33600.0,19.9604,20.037,19.9396,19.9953,33600.0
2010-06-03 10:40:00,28.73,28.79,28.64,28.7,30800.0,20.0022,20.044,19.9396,19.9813,30800.0
2010-06-03 10:50:00,28.7,28.85,28.7,28.83,38000.0,19.9813,20.0858,19.9813,20.0718,38000.0
2010-06-03 11:00:00,28.83,28.96,28.83,28.93,24700.0,20.0718,20.1623,20.0718,20.1415,24700.0
2010-06-03 11:10:00,28.93,28.99,28.91,28.93,55500.0,20.1415,20.1832,20.1275,20.1415,55500.0
2010-06-03 11:20:00,28.93,28.99,28.84,28.84,32000.0,20.1415,20.1832,20.0788,20.0788,32000.0
2010-06-03 11:30:00,28.85,28.91,28.83,28.86,34000.0,20.0858,20.1275,20.0718,20.0927,34000.0
2010-06-03 11:40:00,28.88,28.88,28.74,28.79,26700.0,20.1066,20.1066,20.0092,20.044,26700.0
2010-06-03 11:50:00,28.79,28.82,28.73,28.77,16500.0,20.044,20.0649,20.0022,20.0301,16500.0
2010-06-03 12:00:00,28.79,28.83,28.71,28.76,23200.0,20.044,20.0718,19.9883,20.0231,23200.0
2010-06-03 12:10:00,28.74,28.79,28.66,28.68,15900.0,20.0092,20.044,19.9535,19.9674,15900.0
2010-06-03 12:20:00,28.67,28.67,28.57,28.59,20600.0,19.9604,19.9604,19.8908,19.9047,20600.0
2010-06-03 12:30:00,28.6,28.8,28.59,28.77,50300.0,19.9117,20.0509,19.9047,20.0301,50300.0
2010-06-03 12:40:00,28.76,28.79,28.68,28.68,27200.0,20.0231,20.044,19.9674,19.9674,27200.0
2010-06-03 12:50:00,28.68,28.76,28.67,28.76,56600.0,19.9674,20.0231,19.9604,20.0231,56600.0
2010-06-03 13:00:00,28.75,28.86,28.73,28.84,30600.0,20.0161,20.0927,20.0022,20.0788,30600.0
2010-06-03 13:10:00,28.85,28.91,28.8,28.8,39100.0,20.0858,20.1275,20.0509,20.0509,39100.0
2010-06-03 13:20:00,28.8,28.82,28.74,28.75,30800.0,20.0509,20.0649,20.0092,20.0161,30800.0
2010-06-03 13:30:00,28.75,28.81,28.72,28.8,63700.0,20.0161,20.0579,19.9953,20.0509,63700.0
2010-06-03 13:40:00,28.79,28.9,28.79,28.89,68500.0,20.044,20.1206,20.044,20.1136,68500.0
2010-06-03 13:50:00,28.89,28.92,28.85,28.85,62500.0,20.1136,20.1345,20.0858,20.0858,62500.0
2010-06-03 14:00:00,28.85,28.95,28.85,28.95,70600.0,20.0858,20.1554,20.0858,20.1554,70600.0
2010-06-03 14:10:00,28.95,28.99,28.91,28.99,63400.0,20.1554,20.1832,20.1275,20.1832,63400.0
2010-06-03 14:20:00,28.98,29.05,28.94,28.98,48900.0,20.1763,20.225,20.1484,20.1763,48900.0
2010-06-03 14:30:00,28.98,29.15,28.98,29.15,51100.0,20.1763,20.2946,20.1763,20.2946,51100.0
2010-06-03 14:40:00,29.14,29.15,29.09,29.11,46900.0,20.2877,20.2946,20.2528,20.2668,46900.0
2010-06-03 14:50:00,29.11,29.19,29.1,29.17,44600.0,20.2668,20.3225,20.2598,20.3085,44600.0
2010-06-03 15:00:00,29.16,29.24,29.14,29.22,65900.0,20.3016,20.3573,20.2877,20.3434,65900.0
2010-06-03 15:10:00,29.22,29.23,29.1,29.18,56100.0,20.3434,20.3503,20.2598,20.3155,56100.0
2010-06-03 15:20:00,29.18,29.35,29.18,29.34,66200.0,20.3155,20.4339,20.3155,20.4269,66200.0
2010-06-03 15:30:00,29.35,29.35,29.21,29.27,106500.0,20.4339,20.4339,20.3364,20.3782,106500.0
2010-06-03 15:40:00,29.27,29.31,29.12,29.12,89600.0,20.3782,20.406,20.2737,20.2737,89600.0
2010-06-03 15:50:00,29.12,29.29,29.1,29.22,173800.0,20.2737,20.3921,20.2598,20.3434,173800.0
2010-06-04 09:30:00,28.62,28.76,28.46,28.66,28400.0,19.9256,20.0231,19.8142,19.9535,28400.0
2010-06-04 09:40:00,28.63,28.72,28.48,28.63,23900.0,19.9326,19.9953,19.8282,19.9326,23900.0
2010-06-04 09:50:00,28.62,28.66,28.39,28.5,40300.0,19.9256,19.9535,19.7655,19.8421,40300.0
2010-06-04 10:00:00,28.48,28.5,28.36,28.41,21200.0,19.8282,19.8421,19.7446,19.7794,21200.0
2010-06-04 10:10:00,28.4,28.5,28.3,28.5,29100.0,19.7725,19.8421,19.7028,19.8421,29100.0
2010-06-04 10:20:00,28.49,28.49,28.28,28.34,29100.0,19.8351,19.8351,19.6889,19.7307,29100.0
2010-06-04 10:30:00,28.34,28.38,28.26,28.35,25600.0,19.7307,19.7585,19.675,19.7377,25600.0
2010-06-04 10:40:00,28.33,28.39,28.25,28.28,13100.0,19.7237,19.7655,19.668,19.6889,13100.0
2010-06-04 10:50:00,28.25,28.28,28.22,28.22,14900.0,19.668,19.6889,19.6471,19.6471,14900.0
2010-06-04 11:00:00,28.23,28.25,28.15,28.18,31400.0,19.6541,19.668,19.5984,19.6193,31400.0
2010-06-04 11:10:00,28.18,28.21,28.06,28.06,19700.0,19.6193,19.6402,19.5357,19.5357,19700.0
2010-06-04 11:20:00,28.04,28.06,27.89,27.95,20200.0,19.5218,19.5357,19.4174,19.4592,20200.0
2010-06-04 11:30:00,27.96,28.11,27.9,28.07,25100.0,19.4661,19.5706,19.4244,19.5427,25100.0
2010-06-04 11:40:00,28.03,28.07,27.98,28.06,8600.0,19.5149,19.5427,19.4801,19.5357,8600.0
2010-06-04 11:50:00,28.05,28.05,27.91,27.93,10400.0,19.5288,19.5288,19.4313,19.4452,10400.0
2010-06-04 12:00:00,27.92,27.92,27.77,27.83,22000.0,19.4383,19.4383,19.3338,19.3756,22000.0
2010-06-04 12:10:00,27.83,27.92,27.82,27.88,13300.0,19.3756,19.4383,19.3687,19.4104,13300.0
2010-06-04 12:20:00,27.88,27.96,27.88,27.91,13700.0,19.4104,19.4661,19.4104,19.4313,13700.0
2010-06-04 12:30:00,27.92,27.96,27.83,27.85,25500.0,19.4383,19.4661,19.3756,19.3895,25500.0
2010-06-04 12:40:00,27.85,27.86,27.75,27.81,13100.0,19.3895,19.3965,19.3199,19.3617,13100.0
2010-06-04 12:50:00,27.83,27.89,27.81,27.85,16100.0,19.3756,19.4174,19.3617,19.3895,16100.0
2010-06-04 13:00:00,27.86,27.95,27.86,27.93,44800.0,19.3965,19.4592,19.3965,19.4452,44800.0
2010-06-04 13:10:00,27.92,27.94,27.82,27.84,28700.0,19.4383,19.4522,19.3687,19.3826,28700.0
2010-06-04 13:20:00,27.82,27.83,27.66,27.7,44600.0,19.3687,19.3756,19.2573,19.2851,44600.0
2010-06-04 13:30:00,27.72,27.79,27.69,27.74,48500.0,19.299,19.3478,19.2782,19.313,48500.0
2010-06-04 13:40:00,27.74,27.83,27.73,27.81,45600.0,19.313,19.3756,19.306,19.3617,45600.0
2010-06-04 13:50:00,27.81,27.82,27.7,27.71,41500.0,19.3617,19.3687,19.2851,19.2921,41500.0
2010-06-04 14:00:00,27.73,27.76,27.59,27.59,38100.0,19.306,19.3269,19.2085,19.2085,38100.0
2010-06-04 14:10:00,27.61,27.64,27.56,27.57,27300.0,19.2225,19.2433,19.1876,19.1946,27300.0
2010-06-04 14:20:00,27.61,27.71,27.53,27.57,15600.0,19.2225,19.2921,19.1668,19.1946,15600.0
2010-06-04 14:30:00,27.58,27.6,27.53,27.57,20300.0,19.2016,19.2155,19.1668,19.1946,20300.0
2010-06-04 14:40:00,27.55,27.6,27.43,27.43,24700.0,19.1807,19.2155,19.0971,19.0971,24700.0
2010-06-04 14:50:00,27.44,27.48,27.35,27.45,36900.0,19.1041,19.1319,19.0414,19.1111,36900.0
2010-06-04 15:00:00,27.45,27.56,27.43,27.56,38500.0,19.1111,19.1876,19.0971,19.1876,38500.0
2010-06-04 15:10:00,27.57,27.67,27.55,27.66,45200.0,19.1946,19.2642,19.1807,19.2573,45200.0
2010-06-04 15:20:00,27.65,27.69,27.6,27.63,57700.0,19.2503,19.2782,19.2155,19.2364,57700.0
2010-06-04 15:30:00,27.64,27.69,27.59,27.61,55200.0,19.2433,19.2782,19.2085,19.2225,55200.0
2010-06-04 15:40:00,27.62,27.67,27.49,27.65,130800.0,19.2294,19.2642,19.1389,19.2503,130800.0
2010-06-04 15:50:00,27.65,27.67,27.49,27.59,107900.0,19.2503,19.2642,19.1389,19.2085,107900.0
2010-06-07 09:30:00,27.63,27.68,27.29,27.32,28400.0,19.2364,19.2712,18.9997,19.0206,28400.0
2010-06-07 09:40:00,27.35,27.42,27.14,27.4,20100.0,19.0414,19.0902,18.8952,19.0762,20100.0
2010-06-07 09:50:00,27.44,27.6,27.33,27.57,20500.0,19.1041,19.2155,19.0275,19.1946,20500.0
2010-06-07 10:00:00,27.54,27.79,27.49,27.77,23100.0,19.1737,19.3478,19.1389,19.3338,23100.0
2010-06-07 10:10:00,27.75,27.81,27.61,27.61,12400.0,19.3199,19.3617,19.2225,19.2225,12400.0
2010-06-07 10:20:00,27.6,27.66,27.55,27.6,17200.0,19.2155,19.2573,19.1807,19.2155,17200.0
2010-06-07 10:30:00,27.59,27.6,27.39,27.42,22300.0,19.2085,19.2155,19.0693,19.0902,22300.0
2010-06-07 10:40:00,27.43,27.5,27.32,27.34,14600.0,19.0971,19.1459,19.0206,19.0345,14600.0
2010-06-07 10:50:00,27.37,27.4,27.1,27.1,20500.0,19.0554,19.0762,18.8674,18.8674,20500.0
2010-06-07 11:00:00,27.13,27.16,27.02,27.05,46300.0,18.8883,18.9092,18.8117,18.8326,46300.0
2010-06-07 11:10:00,27.06,27.07,26.88,26.9,32000.0,18.8395,18.8465,18.7142,18.7281,32000.0
2010-06-07 11:20:00,26.91,27.03,26.9,27.01,14600.0,18.7351,18.8186,18.7281,18.8047,14600.0
2010-06-07 11:30:00,27.01,27.12,27.0,27.08,12000.0,18.8047,18.8813,18.7978,18.8535,12000.0
2010-06-07 11:40:00,27.1,27.16,27.07,27.1,22300.0,18.8674,18.9092,18.8465,18.8674,22300.0
2010-06-07 11:50:00,27.1,27.18,27.1,27.16,6700.0,18.8674,18.9231,18.8674,18.9092,6700.0
2010-06-07 12:00:00,27.15,27.2,27.09,27.18,11900.0,18.9022,18.937,18.8604,18.9231,11900.0
2010-06-07 12:10:00,27.17,27.21,27.12,27.14,7800.0,18.9161,18.944,18.8813,18.8952,7800.0
2010-06-07 12:20:00,27.16,27.17,27.1,27.1,5200.0,18.9092,18.9161,18.8674,18.8674,5200.0
2010-06-07 12:30:00,27.11,27.2,27.11,27.18,12100.0,18.8743,18.937,18.8743,18.9231,12100.0
2010-06-07 12:40:00,27.18,27.25,27.18,27.19,19900.0,18.9231,18.9718,18.9231,18.93,19900.0
2010-06-07 12:50:00,27.21,27.25,27.19,27.2,9500.0,18.944,18.9718,18.93,18.937,9500.0
2010-06-07 13:00:00,27.21,27.22,27.14,27.19,12600.0,18.944,18.9509,18.8952,18.93,12600.0
2010-06-07 13:10:00,27.2,27.26,27.19,27.26,14800.0,18.937,18.9788,18.93,18.9788,14800.0
2010-06-07 13:20:00,27.26,27.28,27.2,27.27,12700.0,18.9788,18.9927,18.937,18.9857,12700.0
2010-06-07 13:30:00,27.28,27.33,27.21,27.21,14600.0,18.9927,19.0275,18.944,18.944,14600.0
2010-06-07 13:40:00,27.18,27.23,27.08,27.12,14400.0,18.9231,18.9579,18.8535,18.8813,14400.0
2010-06-07 13:50:00,27.12,27.16,27.11,27.13,21100.0,18.8813,18.9092,18.8743,18.8883,21100.0
2010-06-07 14:00:00,27.14,27.2,27.11,27.18,15200.0,18.8952,18.937,18.8743,18.9231,15200.0
2010-06-07 14:10:00,27.16,27.2,27.08,27.08,46900.0,18.9092,18.937,18.8535,18.8535,46900.0
2010-06-07 14:20:00,27.1,27.14,27.08,27.11,17200.0,18.8674,18.8952,18.8535,18.8743,17200.0
2010-06-07 14:30:00,27.11,27.12,27.04,27.05,59100.0,18.8743,18.8813,18.8256,18.8326,59100.0
2010-06-07 14:40:00,27.04,27.05,26.9,26.94,40300.0,18.8256,18.8326,18.7281,18.756,40300.0
2010-06-07 14:50:00,26.94,26.98,26.91,26.94,36000.0,18.756,18.7838,18.7351,18.756,36000.0
2010-06-07 15:00:00,26.94,27.04,26.94,27.01,28200.0,18.756,18.8256,18.756,18.8047,28200.0
2010-06-07 15:10:00,27.01,27.06,26.83,26.84,101500.0,18.8047,18.8395,18.6794,18.6864,101500.0
2010-06-07 15:20:00,26.83,26.83,26.65,26.65,49500.0,18.6794,18.6794,18.5541,18.5541,49500.0
2010-06-07 15:30:00,26.65,26.75,26.64,26.67,56200.0,18.5541,18.6237,18.5471,18.568,56200.0
2010-06-07 15:40:00,26.67,26.68,26.53,26.64,78000.0,18.568,18.575,18.4705,18.5471,78000.0
2010-06-07 15:50:00,26.64,26.69,26.56,26.57,84800.0,18.5471,18.5819,18.4914,18.4984,84800.0
2010-06-08 09:30:00,26.68,26.94,26.51,26.9,34400.0,18.575,18.756,18.4566,18.7281,34400.0
2010-06-08 09:40:00,26.86,26.94,26.51,26.56,21600.0,18.7003,18.756,18.4566,18.4914,21600.0
2010-06-08 09:50:00,26.54,26.58,26.22,26.3,32200.0,18.4775,18.5054,18.2547,18.3104,32200.0
2010-06-08 10:00:00,26.25,26.33,26.2,26.32,50500.0,18.2756,18.3313,18.2408,18.3243,50500.0
2010-06-08 10:10:00,26.31,26.33,26.07,26.11,42800.0,18.3174,18.3313,18.1503,18.1781,42800.0
2010-06-08 10:20:00,26.12,26.12,26.0,26.09,38300.0,18.1851,18.1851,18.1015,18.1642,38300.0
2010-06-08 10:30:00,26.1,26.17,25.99,26.0,46800.0,18.1712,18.2199,18.0946,18.1015,46800.0
2010-06-08 10:40:00,26.0,26.01,25.81,25.86,58400.0,18.1015,18.1085,17.9693,18.0041,58400.0
2010-06-08 10:50:00,25.86,26.06,25.8,26.05,27700.0,18.0041,18.1433,17.9623,18.1364,27700.0
2010-06-08 11:00:00,26.03,26.05,25.77,25.82,38400.0,18.1224,18.1364,17.9414,17.9762,38400.0
2010-06-08 11:10:00,25.84,25.92,25.78,25.9,27200.0,17.9902,18.0459,17.9484,18.0319,27200.0
2010-06-08 11:20:00,25.91,26.21,25.91,26.1,49900.0,18.0389,18.2478,18.0389,18.1712,49900.0
2010-06-08 11:30:00,26.1,26.28,26.09,26.24,37700.0,18.1712,18.2965,18.1642,18.2686,37700.0
2010-06-08 11:40:00,26.24,26.24,26.05,26.14,28100.0,18.2686,18.2686,18.1364,18.199,28100.0
2010-06-08 11:50:00,26.14,26.33,26.14,26.23,62000.0,18.199,18.3313,18.199,18.2617,62000.0
2010-06-08 12:00:00,26.25,26.32,26.11,26.12,29700.0,18.2756,18.3243,18.1781,18.1851,29700.0
2010-06-08 12:10:00,26.13,26.21,26.1,26.19,32900.0,18.1921,18.2478,18.1712,18.2338,32900.0
2010-06-08 12:20:00,26.19,26.27,26.16,26.25,17500.0,18.2338,18.2895,18.2129,18.2756,17500.0
2010-06-08 12:30:00,26.24,26.26,26.2,26.23,23000.0,18.2686,18.2826,18.2408,18.2617,23000.0
2010-06-08 12:40:00,26.24,26.32,26.24,26.3,24100.0,18.2686,18.3243,18.2686,18.3104,24100.0
2010-06-08 12:50:00,26.31,26.44,26.31,26.4,24900.0,18.3174,18.4079,18.3174,18.38,24900.0
2010-06-08 13:00:00,26.41,26.45,26.28,26.33,30100.0,18.387,18.4148,18.2965,18.3313,30100.0
2010-06-08 13:10:00,26.32,26.33,26.11,26.13,84400.0,18.3243,18.3313,18.1781,18.1921,84400.0
2010-06-08 13:20:00,26.15,26.17,26.09,26.1,28500.0,18.206,18.2199,18.1642,18.1712,28500.0
2010-06-08 13:30:00,26.12,26.14,25.95,25.99,29600.0,18.1851,18.199,18.0667,18.0946,29600.0
2010-06-08 13:40:00,26.0,26.01,25.88,25.88,52400.0,18.1015,18.1085,18.018,18.018,52400.0
2010-06-08 13:50:00,25.88,25.91,25.76,25.85,64600.0,18.018,18.0389,17.9345,17.9971,64600.0
2010-06-08 14:00:00,25.86,25.97,25.84,25.89,51500.0,18.0041,18.0807,17.9902,18.025,51500.0
2010-06-08 14:10:00,25.89,25.92,25.79,25.92,27900.0,18.025,18.0459,17.9553,18.0459,27900.0
2010-06-08 14:20:00,25.93,26.02,25.9,25.95,59300.0,18.0528,18.1155,18.0319,18.0667,59300.0
2010-06-08 14:30:00,25.96,26.0,25.95,26.0,68000.0,18.0737,18.1015,18.0667,18.1015,68000.0
2010-06-08 14:40:00,25.98,26.06,25.96,26.04,71700.0,18.0876,18.1433,18.0737,18.1294,71700.0
2010-06-08 14:50:00,26.05,26.09,25.97,26.0,161000.0,18.1364,18.1642,18.0807,18.1015,161000.0
2010-06-08 15:00:00,26.01,26.04,25.91,25.99,67100.0,18.1085,18.1294,18.0389,18.0946,67100.0
2010-06-08 15:10:00,25.99,26.02,25.87,25.89,61200.0,18.0946,18.1155,18.011,18.025,61200.0
2010-06-08 15:20:00,25.89,26.13,25.89,26.13,83500.0,18.025,18.1921,18.025,18.1921,83500.0
2010-06-08 15:30:00,26.13,26.27,26.09,26.26,70200.0,18.1921,18.2895,18.1642,18.2826,70200.0
2010-06-08 15:40:00,26.26,26.31,26.19,26.19,146900.0,18.2826,18.3174,18.2338,18.2338,146900.0
2010-06-08 15:50:00,26.2,26.24,26.16,26.23,185600.0,18.2408,18.2686,18.2129,18.2617,185600.0
2010-06-09 09:30:00,26.57,26.99,26.51,26.9,76300.0,18.4984,18.7908,18.4566,18.7281,76300.0
2010-06-09 09:40:00,26.88,27.06,26.85,27.05,51300.0,18.7142,18.8395,18.6933,18.8326,51300.0
2010-06-09 09:50:00,27.07,27.16,27.0,27.11,48400.0,18.8465,18.9092,18.7978,18.8743,48400.0
2010-06-09 10:00:00,27.08,27.13,26.93,26.93,50900.0,18.8535,18.8883,18.749,18.749,50900.0
2010-06-09 10:10:00,26.92,27.08,26.86,27.06,28200.0,18.7421,18.8535,18.7003,18.8395,28200.0
2010-06-09 10:20:00,27.05,27.12,27.01,27.12,20100.0,18.8326,18.8813,18.8047,18.8813,20100.0
2010-06-09 10:30:00,27.1,27.22,27.06,27.19,58900.0,18.8674,18.9509,18.8395,18.93,58900.0
2010-06-09 10:40:00,27.18,27.34,27.12,27.21,60200.0,18.9231,19.0345,18.8813,18.944,60200.0
2010-06-09 10:50:00,27.22,27.36,27.22,27.34,14900.0,18.9509,19.0484,18.9509,19.0345,14900.0
2010-06-09 11:00:00,27.35,27.54,27.35,27.52,35300.0,19.0414,19.1737,19.0414,19.1598,35300.0
2010-06-09 11:10:00,27.52,27.58,27.46,27.55,28300.0,19.1598,19.2016,19.118,19.1807,28300.0
2010-06-09 11:20:00,27.57,27.86,27.55,27.83,58600.0,19.1946,19.3965,19.1807,19.3756,58600.0
2010-06-09 11:30:00,27.8,27.8,27.69,27.71,18600.0,19.3547,19.3547,19.2782,19.2921,18600.0
2010-06-09 11:40:00,27.7,27.83,27.66,27.68,37300.0,19.2851,19.3756,19.2573,19.2712,37300.0
2010-06-09 11:50:00,27.69,27.7,27.62,27.65,19500.0,19.2782,19.2851,19.2294,19.2503,19500.0
2010-06-09 12:00:00,27.65,27.68,27.61,27.65,14800.0,19.2503,19.2712,19.2225,19.2503,14800.0
2010-06-09 12:10:00,27.64,27.68,27.64,27.65,19800.0,19.2433,19.2712,19.2433,19.2503,19800.0
2010-06-09 12:20:00,27.66,27.74,27.65,27.69,14800.0,19.2573,19.313,19.2503,19.2782,14800.0
2010-06-09 12:30:00,27.68,27.72,27.6,27.67,28500.0,19.2712,19.299,19.2155,19.2642,28500.0
2010-06-09 12:40:00,27.65,27.69,27.62,27.69,11600.0,19.2503,19.2782,19.2294,19.2782,11600.0
2010-06-09 12:50:00,27.71,27.73,27.6,27.6,18400.0,19.2921,19.306,19.2155,19.2155,18400.0
2010-06-09 13:00:00,27.61,27.67,27.57,27.58,143000.0,19.2225,19.2642,19.1946,19.2016,143000.0
2010-06-09 13:10:00,27.58,27.65,27.58,27.63,17300.0,19.2016,19.2503,19.2016,19.2364,17300.0
2010-06-09 13:20:00,27.63,27.65,27.57,27.59,21700.0,19.2364,19.2503,19.1946,19.2085,21700.0
2010-06-09 13:30:00,27.57,27.59,27.48,27.48,19300.0,19.1946,19.2085,19.1319,19.1319,19300.0
2010-06-09 13:40:00,27.49,27.55,27.48,27.53,24500.0,19.1389,19.1807,19.1319,19.1668,24500.0
2010-06-09 13:50:00,27.52,27.54,27.47,27.53,65300.0,19.1598,19.1737,19.125,19.1668,65300.0
2010-06-09 14:00:00,27.54,27.55,27.36,27.36,35900.0,19.1737,19.1807,19.0484,19.0484,35900.0
2010-06-09 14:10:00,27.35,27.5,27.35,27.44,33300.0,19.0414,19.1459,19.0414,19.1041,33300.0
2010-06-09 14:20:00,27.44,27.56,27.41,27.54,37600.0,19.1041,19.1876,19.0832,19.1737,37600.0
2010-06-09 14:30:00,27.54,27.57,27.5,27.55,39400.0,19.1737,19.1946,19.1459,19.1807,39400.0
2010-06-09 14:40:00,27.55,27.55,27.39,27.45,32000.0,19.1807,19.1807,19.0693,19.1111,32000.0
2010-06-09 14:50:00,27.45,27.47,27.32,27.32,49300.0,19.1111,19.125,19.0206,19.0206,49300.0
2010-06-09 15:00:00,27.31,27.36,27.27,27.35,131400.0,19.0136,19.0484,18.9857,19.0414,131400.0
2010-06-09 15:10:00,27.34,27.35,27.07,27.11,41500.0,19.0345,19.0414,18.8465,18.8743,41500.0
2010-06-09 15:20:00,27.08,27.18,27.0,27.14,73600.0,18.8535,18.9231,18.7978,18.8952,73600.0
2010-06-09 15:30:00,27.13,27.15,26.9,26.93,109900.0,18.8883,18.9022,18.7281,18.749,109900.0
2010-06-09 15:40:00,26.94,27.02,26.81,26.91,91900.0,18.756,18.8117,18.6655,18.7351,91900.0
2010-06-09 15:50:00,26.9,27.1,26.83,26.95,272000.0,18.7281,18.8674,18.6794,18.763,272000.0
2010-06-10 09:30:00,27.51,27.66,27.33,27.33,28800.0,19.1528,19.2573,19.0275,19.0275,28800.0
2010-06-10 09:40:00,27.37,27.48,27.35,27.47,28600.0,19.0554,19.1319,19.0414,19.125,28600.0
2010-06-10 09:50:00,27.48,27.52,27.38,27.41,53300.0,19.1319,19.1598,19.0623,19.0832,53300.0
2010-06-10 10:00:00,27.41,27.47,27.36,27.44,85900.0,19.0832,19.125,19.0484,19.1041,85900.0
2010-06-10 10:10:00,27.43,27.56,27.43,27.49,24100.0,19.0971,19.1876,19.0971,19.1389,24100.0
2010-06-10 10:20:00,27.5,27.53,27.36,27.4,32500.0,19.1459,19.1668,19.0484,19.0762,32500.0
2010-06-10 10:30:00,27.4,27.43,27.38,27.42,51800.0,19.0762,19.0971,19.0623,19.0902,51800.0
2010-06-10 10:40:00,27.4,27.51,27.36,27.46,28000.0,19.0762,19.1528,19.0484,19.118,28000.0
2010-06-10 10:50:00,27.45,27.55,27.44,27.49,17300.0,19.1111,19.1807,19.1041,19.1389,17300.0
2010-06-10 11:00:00,27.48,27.57,27.48,27.54,17700.0,19.1319,19.1946,19.1319,19.1737,17700.0
2010-06-10 11:10:00,27.55,27.69,27.55,27.67,26400.0,19.1807,19.2782,19.1807,19.2642,26400.0
2010-06-10 11:20:00,27.66,27.7,27.64,27.65,45300.0,19.2573,19.2851,19.2433,19.2503,45300.0
2010-06-10 11:30:00,27.65,27.7,27.57,27.6,28700.0,19.2503,19.2851,19.1946,19.2155,28700.0
2010-06-10 11:40:00,27.61,27.63,27.54,27.58,24100.0,19.2225,19.2364,19.1737,19.2016,24100.0
2010-06-10 11:50:00,27.58,27.64,27.55,27.64,40700.0,19.2016,19.2433,19.1807,19.2433,40700.0
2010-06-10 12:00:00,27.64,27.64,27.41,27.48,23300.0,19.2433,19.2433,19.0832,19.1319,23300.0
2010-06-10 12:10:00,27.48,27.55,27.47,27.5,34300.0,19.1319,19.1807,19.125,19.1459,34300.0
2010-06-10 12:20:00,27.5,27.63,27.49,27.62,36300.0,19.1459,19.2364,19.1389,19.2294,36300.0
2010-06-10 12:30:00,27.62,27.69,27.58,27.65,31900.0,19.2294,19.2782,19.2016,19.2503,31900.0
2010-06-10 12:40:00,27.65,27.65,27.51,27.58,26400.0,19.2503,19.2503,19.1528,19.2016,26400.0
2010-06-10 12:50:00,27.57,27.66,27.56,27.65,25500.0,19.1946,19.2573,19.1876,19.2503,25500.0
2010-06-10 13:00:00,27.65,27.65,27.49,27.5,29400.0,19.2503,19.2503,19.1389,19.1459,29400.0
2010-06-10 13:10:00,27.5,27.52,27.41,27.45,35000.0,19.1459,19.1598,19.0832,19.1111,35000.0
2010-06-10 13:20:00,27.45,27.52,27.44,27.48,19900.0,19.1111,19.1598,19.1041,19.1319,19900.0
2010-06-10 13:30:00,27.5,27.54,27.46,27.5,50000.0,19.1459,19.1737,19.118,19.1459,50000.0
2010-06-10 13:40:00,27.51,27.54,27.48,27.5,62000.0,19.1528,19.1737,19.1319,19.1459,62000.0
2010-06-10 13:50:00,27.5,27.54,27.49,27.52,27300.0,19.1459,19.1737,19.1389,19.1598,27300.0
2010-06-10 14:00:00,27.53,27.59,27.5,27.5,14500.0,19.1668,19.2085,19.1459,19.1459,14500.0
2010-06-10 14:10:00,27.5,27.6,27.5,27.59,20200.0,19.1459,19.2155,19.1459,19.2085,20200.0
2010-06-10 14:20:00,27.59,27.66,27.59,27.63,10400.0,19.2085,19.2573,19.2085,19.2364,10400.0
2010-06-10 14:30:00,27.63,27.78,27.63,27.75,27300.0,19.2364,19.3408,19.2364,19.3199,27300.0
2010-06-10 14:40:00,27.75,27.84,27.75,27.8,49900.0,19.3199,19.3826,19.3199,19.3547,49900.0
2010-06-10 14:50:00,27.79,27.82,27.76,27.8,28600.0,19.3478,19.3687,19.3269,19.3547,28600.0
2010-06-10 15:00:00,27.8,27.82,27.74,27.78,48900.0,19.3547,19.3687,19.313,19.3408,48900.0
2010-06-10 15:10:00,27.78,27.82,27.76,27.8,58200.0,19.3408,19.3687,19.3269,19.3547,58200.0
2010-06-10 15:20:00,27.8,27.82,27.75,27.77,86400.0,19.3547,19.3687,19.3199,19.3338,86400.0
2010-06-10 15:30:00,27.78,27.82,27.68,27.7,103800.0,19.3408,19.3687,19.2712,19.2851,103800.0
2010-06-10 15:40:00,27.7,27.77,27.64,27.76,114100.0,19.2851,19.3338,19.2433,19.3269,114100.0
2010-06-10 15:50:00,27.76,27.83,27.75,27.83,170600.0,19.3269,19.3756,19.3199,19.3756,170600.0
2010-06-11 09:30:00,27.57,27.57,27.16,27.31,83200.0,19.1946,19.1946,18.9092,19.0136,83200.0
2010-06-11 09:40:00,27.37,27.73,27.36,27.67,48600.0,19.0554,19.306,19.0484,19.2642,48600.0
2010-06-11 09:50:00,27.67,27.94,27.66,27.94,18800.0,19.2642,19.4522,19.2573,19.4522,18800.0
2010-06-11 10:00:00,27.91,28.0,27.78,27.97,41500.0,19.4313,19.494,19.3408,19.4731,41500.0
2010-06-11 10:10:00,27.98,28.11,27.86,27.93,37400.0,19.4801,19.5706,19.3965,19.4452,37400.0
2010-06-11 10:20:00,27.92,28.07,27.9,28.05,48100.0,19.4383,19.5427,19.4244,19.5288,48100.0
2010-06-11 10:30:00,28.05,28.12,27.99,28.03,13400.0,19.5288,19.5775,19.487,19.5149,13400.0
2010-06-11 10:40:00,28.02,28.08,27.92,27.93,13700.0,19.5079,19.5497,19.4383,19.4452,13700.0
2010-06-11 10:50:00,27.92,27.95,27.8,27.83,9200.0,19.4383,19.4592,19.3547,19.3756,9200.0
2010-06-11 11:00:00,27.83,27.86,27.65,27.65,33100.0,19.3756,19.3965,19.2503,19.2503,33100.0
2010-06-11 11:10:00,27.67,27.74,27.66,27.72,15500.0,19.2642,19.313,19.2573,19.299,15500.0
2010-06-11 11:20:00,27.74,27.74,27.68,27.69,4100.0,19.313,19.313,19.2712,19.2782,4100.0
2010-06-11 11:30:00,27.69,27.75,27.65,27.66,22100.0,19.2782,19.3199,19.2503,19.2573,22100.0
2010-06-11 11:40:00,27.66,27.7,27.65,27.66,42700.0,19.2573,19.2851,19.2503,19.2573,42700.0
2010-06-11 11:50:00,27.66,27.73,27.65,27.71,38100.0,19.2573,19.306,19.2503,19.2921,38100.0
2010-06-11 12:00:00,27.7,27.77,27.67,27.73,11600.0,19.2851,19.3338,19.2642,19.306,11600.0
2010-06-11 12:10:00,27.73,27.78,27.67,27.78,21600.0,19.306,19.3408,19.2642,19.3408,21600.0
2010-06-11 12:20:00,27.78,27.91,27.68,27.71,50700.0,19.3408,19.4313,19.2712,19.2921,50700.0
2010-06-11 12:30:00,27.7,27.7,27.59,27.62,16500.0,19.2851,19.2851,19.2085,19.2294,16500.0
2010-06-11 12:40:00,27.62,27.66,27.61,27.64,13600.0,19.2294,19.2573,19.2225,19.2433,13600.0
2010-06-11 12:50:00,27.64,27.66,27.59,27.64,10000.0,19.2433,19.2573,19.2085,19.2433,10000.0
2010-06-11 13:00:00,27.65,27.68,27.64,27.65,37900.0,19.2503,19.2712,19.2433,19.2503,37900.0
2010-06-11 13:10:00,27.65,27.69,27.65,27.67,10400.0,19.2503,19.2782,19.2503,19.2642,10400.0
2010-06-11 13:20:00,27.66,27.66,27.59,27.63,9200.0,19.2573,19.2573,19.2085,19.2364,9200.0
2010-06-11 13:30:00,27.64,27.66,27.55,27.6,48400.0,19.2433,19.2573,19.1807,19.2155,48400.0
2010-06-11 13:40:00,27.59,27.59,27.43,27.46,32700.0,19.2085,19.2085,19.0971,19.118,32700.0
2010-06-11 13:50:00,27.44,27.56,27.4,27.53,23100.0,19.1041,19.1876,19.0762,19.1668,23100.0
2010-06-11 14:00:00,27.53,27.63,27.52,27.57,20000.0,19.1668,19.2364,19.1598,19.1946,20000.0
2010-06-11 14:10:00,27.56,27.59,27.38,27.42,13500.0,19.1876,19.2085,19.0623,19.0902,13500.0
2010-06-11 14:20:00,27.43,27.46,27.34,27.37,16500.0,19.0971,19.118,19.0345,19.0554,16500.0
2010-06-11 14:30:00,27.38,27.45,27.37,27.42,17400.0,19.0623,19.1111,19.0554,19.0902,17400.0
2010-06-11 14:40:00,27.42,27.47,27.36,27.45,14900.0,19.0902,19.125,19.0484,19.1111,14900.0
2010-06-11 14:50:00,27.45,27.47,27.42,27.42,17700.0,19.1111,19.125,19.0902,19.0902,17700.0
2010-06-11 15:00:00,27.44,27.54,27.44,27.46,20600.0,19.1041,19.1737,19.1041,19.118,20600.0
2010-06-11 15:10:00,27.45,27.53,27.43,27.5,19700.0,19.1111,19.1668,19.0971,19.1459,19700.0
2010-06-11 15:20:00,27.5,27.6,27.46,27.53,22400.0,19.1459,19.2155,19.118,19.1668,22400.0
2010-06-11 15:30:00,27.54,27.62,27.51,27.61,25600.0,19.1737,19.2294,19.1528,19.2225,25600.0
2010-06-11 15:40:00,27.62,27.76,27.62,27.76,85000.0,19.2294,19.3269,19.2294,19.3269,85000.0
2010-06-11 15:50:00,27.75,27.8,27.66,27.75,112300.0,19.3199,19.3547,19.2573,19.3199,112300.0
2010-06-14 09:30:00,27.98,28.35,27.98,28.19,55100.0,19.4801,19.7377,19.4801,19.6263,55100.0
2010-06-14 09:40:00,28.24,28.47,28.17,28.47,50000.0,19.6611,19.8212,19.6123,19.8212,50000.0
2010-06-14 09:50:00,28.48,28.49,28.29,28.46,63300.0,19.8282,19.8351,19.6959,19.8142,63300.0
2010-06-14 10:00:00,28.47,28.64,28.46,28.64,57200.0,19.8212,19.9396,19.8142,19.9396,57200.0
2010-06-14 10:10:00,28.65,28.78,28.62,28.78,47700.0,19.9465,20.037,19.9256,20.037,47700.0
2010-06-14 10:20:00,28.78,28.89,28.72,28.87,46100.0,20.037,20.1136,19.9953,20.0997,46100.0
2010-06-14 10:30:00,28.87,28.88,28.8,28.84,31600.0,20.0997,20.1066,20.0509,20.0788,31600.0
2010-06-14 10:40:00,28.85,28.88,28.83,28.84,37400.0,20.0858,20.1066,20.0718,20.0788,37400.0
2010-06-14 10:50:00,28.83,28.95,28.83,28.95,41600.0,20.0718,20.1554,20.0718,20.1554,41600.0
2010-06-14 11:00:00,28.95,29.08,28.92,29.07,34800.0,20.1554,20.2459,20.1345,20.2389,34800.0
2010-06-14 11:10:00,29.08,29.12,29.04,29.07,47600.0,20.2459,20.2737,20.218,20.2389,47600.0
2010-06-14 11:20:00,29.08,29.14,29.04,29.06,28500.0,20.2459,20.2877,20.218,20.232,28500.0
2010-06-14 11:30:00,29.05,29.13,29.02,29.13,27100.0,20.225,20.2807,20.2041,20.2807,27100.0
2010-06-14 11:40:00,29.12,29.15,29.09,29.11,27200.0,20.2737,20.2946,20.2528,20.2668,27200.0
2010-06-14 11:50:00,29.12,29.15,29.03,29.03,29500.0,20.2737,20.2946,20.2111,20.2111,29500.0
2010-06-14 12:00:00,29.04,29.1,29.01,29.1,57700.0,20.218,20.2598,20.1972,20.2598,57700.0
2010-06-14 12:10:00,29.1,29.17,29.04,29.05,67100.0,20.2598,20.3085,20.218,20.225,67100.0
2010-06-14 12:20:00,29.04,29.07,29.0,29.05,41300.0,20.218,20.2389,20.1902,20.225,41300.0
2010-06-14 12:30:00,29.05,29.05,28.97,29.0,36300.0,20.225,20.225,20.1693,20.1902,36300.0
2010-06-14 12:40:00,28.99,29.0,28.88,28.91,61000.0,20.1832,20.1902,20.1066,20.1275,61000.0
2010-06-14 12:50:00,28.9,28.91,28.83,28.85,41300.0,20.1206,20.1275,20.0718,20.0858,41300.0
2010-06-14 13:00:00,28.83,28.89,28.81,28.87,48900.0,20.0718,20.1136,20.0579,20.0997,48900.0
2010-06-14 13:10:00,28.87,28.96,28.83,28.94,51400.0,20.0997,20.1623,20.0718,20.1484,51400.0
2010-06-14 13:20:00,28.95,29.04,28.95,29.03,25500.0,20.1554,20.218,20.1554,20.2111,25500.0
2010-06-14 13:30:00,29.03,29.17,28.98,29.14,29400.0,20.2111,20.3085,20.1763,20.2877,29400.0
2010-06-14 13:40:00,29.13,29.15,29.07,29.07,28000.0,20.2807,20.2946,20.2389,20.2389,28000.0
2010-06-14 13:50:00,29.06,29.13,28.97,28.97,46600.0,20.232,20.2807,20.1693,20.1693,46600.0
2010-06-14 14:00:00,28.99,29.0,28.9,28.96,45800.0,20.1832,20.1902,20.1206,20.1623,45800.0
2010-06-14 14:10:00,28.97,29.02,28.79,28.9,74200.0,20.1693,20.2041,20.044,20.1206,74200.0
2010-06-14 14:20:00,28.91,28.98,28.86,28.95,29800.0,20.1275,20.1763,20.0927,20.1554,29800.0
2010-06-14 14:30:00,28.95,28.96,28.82,28.89,31000.0,20.1554,20.1623,20.0649,20.1136,31000.0
2010-06-14 14:40:00,28.88,29.08,28.85,29.06,31800.0,20.1066,20.2459,20.0858,20.232,31800.0
2010-06-14 14:50:00,29.06,29.14,29.06,29.13,37000.0,20.232,20.2877,20.232,20.2807,37000.0
2010-06-14 15:00:00,29.12,29.13,28.94,29.05,48300.0,20.2737,20.2807,20.1484,20.225,48300.0
2010-06-14 15:10:00,29.07,29.12,29.01,29.09,52800.0,20.2389,20.2737,20.1972,20.2528,52800.0
2010-06-14 15:20:00,29.1,29.1,29.0,29.08,59100.0,20.2598,20.2598,20.1902,20.2459,59100.0
2010-06-14 15:30:00,29.08,29.09,28.74,28.77,126700.0,20.2459,20.2528,20.0092,20.0301,126700.0
2010-06-14 15:40:00,28.77,28.92,28.69,28.83,115900.0,20.0301,20.1345,19.9744,20.0718,115900.0
2010-06-14 15:50:00,28.84,28.85,28.64,28.77,211100.0,20.0788,20.0858,19.9396,20.0301,211100.0
2010-06-15 09:30:00,28.78,28.78,28.23,28.28,174800.0,20.037,20.037,19.6541,19.6889,174800.0
2010-06-15 09:40:00,28.28,28.45,28.2,28.25,73600.0,19.6889,19.8073,19.6332,19.668,73600.0
2010-06-15 09:50:00,28.27,28.34,28.21,28.29,67700.0,19.682,19.7307,19.6402,19.6959,67700.0
2010-06-15 10:00:00,28.29,28.34,28.12,28.19,70600.0,19.6959,19.7307,19.5775,19.6263,70600.0
2010-06-15 10:10:00,28.19,28.24,27.99,28.12,74700.0,19.6263,19.6611,19.487,19.5775,74700.0
2010-06-15 10:20:00,28.12,28.31,28.08,28.19,38500.0,19.5775,19.7098,19.5497,19.6263,38500.0
2010-06-15 10:30:00,28.2,28.3,28.2,28.26,31100.0,19.6332,19.7028,19.6332,19.675,31100.0
2010-06-15 10:40:00,28.26,28.39,28.24,28.32,47200.0,19.675,19.7655,19.6611,19.7168,47200.0
2010-06-15 10:50:00,28.32,28.43,28.29,28.41,36400.0,19.7168,19.7933,19.6959,19.7794,36400.0
2010-06-15 11:00:00,28.42,28.44,28.35,28.39,30700.0,19.7864,19.8003,19.7377,19.7655,30700.0
2010-06-15 11:10:00,28.39,28.39,28.28,28.3,40500.0,19.7655,19.7655,19.6889,19.7028,40500.0
2010-06-15 11:20:00,28.31,28.48,28.3,28.48,132000.0,19.7098,19.8282,19.7028,19.8282,132000.0
2010-06-15 11:30:00,28.48,28.49,28.26,28.29,57300.0,19.8282,19.8351,19.675,19.6959,57300.0
2010-06-15 11:40:00,28.31,28.39,28.29,28.38,27400.0,19.7098,19.7655,19.6959,19.7585,27400.0
2010-06-15 11:50:00,28.38,28.42,28.23,28.26,36700.0,19.7585,19.7864,19.6541,19.675,36700.0
2010-06-15 12:00:00,28.27,28.4,28.27,28.37,22600.0,19.682,19.7725,19.682,19.7516,22600.0
2010-06-15 12:10:00,28.38,28.4,28.34,28.37,40900.0,19.7585,19.7725,19.7307,19.7516,40900.0
2010-06-15 12:20:00,28.36,28.39,28.34,28.39,23000.0,19.7446,19.7655,19.7307,19.7655,23000.0
2010-06-15 12:30:00,28.39,28.4,28.36,28.38,22400.0,19.7655,19.7725,19.7446,19.7585,22400.0
2010-06-15 12:40:00,28.38,28.42,28.38,28.42,38300.0,19.7585,19.7864,19.7585,19.7864,38300.0
2010-06-15 12:50:00,28.41,28.53,28.4,28.52,34100.0,19.7794,19.863,19.7725,19.856,34100.0
2010-06-15 13:00:00,28.51,28.59,28.49,28.49,41400.0,19.849,19.9047,19.8351,19.8351,41400.0
2010-06-15 13:10:00,28.5,28.63,28.49,28.62,56700.0,19.8421,19.9326,19.8351,19.9256,56700.0
2010-06-15 13:20:00,28.63,28.67,28.62,28.66,26900.0,19.9326,19.9604,19.9256,19.9535,26900.0
2010-06-15 13:30:00,28.66,28.73,28.64,28.73,20800.0,19.9535,20.0022,19.9396,20.0022,20800.0
2010-06-15 13:40:00,28.73,28.79,28.7,28.79,28500.0,20.0022,20.044,19.9813,20.044,28500.0
2010-06-15 13:50:00,28.79,28.83,28.77,28.82,20700.0,20.044,20.0718,20.0301,20.0649,20700.0
2010-06-15 14:00:00,28.83,28.95,28.82,28.94,30500.0,20.0718,20.1554,20.0649,20.1484,30500.0
2010-06-15 14:10:00,28.94,29.07,28.93,29.06,29800.0,20.1484,20.2389,20.1415,20.232,29800.0
2010-06-15 14:20:00,29.04,29.15,29.02,29.02,44600.0,20.218,20.2946,20.2041,20.2041,44600.0
2010-06-15 14:30:00,29.02,29.03,28.9,28.92,38000.0,20.2041,20.2111,20.1206,20.1345,38000.0
2010-06-15 14:40:00,28.92,28.96,28.9,28.93,23400.0,20.1345,20.1623,20.1206,20.1415,23400.0
2010-06-15 14:50:00,28.93,28.95,28.89,28.92,29400.0,20.1415,20.1554,20.1136,20.1345,29400.0
2010-06-15 15:00:00,28.92,28.98,28.88,28.96,30900.0,20.1345,20.1763,20.1066,20.1623,30900.0
2010-06-15 15:10:00,28.98,29.09,28.95,29.08,39200.0,20.1763,20.2528,20.1554,20.2459,39200.0
2010-06-15 15:20:00,29.06,29.1,29.05,29.09,37200.0,20.232,20.2598,20.225,20.2528,37200.0
2010-06-15 15:30:00,29.08,29.16,29.05,29.15,76800.0,20.2459,20.3016,20.225,20.2946,76800.0
2010-06-15 15:40:00,29.16,29.22,29.12,29.2,86400.0,20.3016,20.3434,20.2737,20.3294,86400.0
2010-06-15 15:50:00,29.2,29.26,29.17,29.21,137900.0,20.3294,20.3712,20.3085,20.3364,137900.0
2010-06-16 09:30:00,28.91,28.99,28.85,28.94,11700.0,20.1275,20.1832,20.0858,20.1484,11700.0
2010-06-16 09:40:00,28.96,29.06,28.96,29.03,25000.0,20.1623,20.232,20.1623,20.2111,25000.0
2010-06-16 09:50:00,29.02,29.03,28.87,28.96,9600.0,20.2041,20.2111,20.0997,20.1623,9600.0
2010-06-16 10:00:00,28.96,28.96,28.75,28.75,49400.0,20.1623,20.1623,20.0161,20.0161,49400.0
2010-06-16 10:10:00,28.75,28.85,28.71,28.75,27500.0,20.0161,20.0858,19.9883,20.0161,27500.0
2010-06-16 10:20:00,28.73,28.74,28.51,28.59,28700.0,20.0022,20.0092,19.849,19.9047,28700.0
2010-06-16 10:30:00,28.56,28.68,28.49,28.65,19600.0,19.8839,19.9674,19.8351,19.9465,19600.0
2010-06-16 10:40:00,28.65,28.77,28.63,28.75,10600.0,19.9465,20.0301,19.9326,20.0161,10600.0
2010-06-16 10:50:00,28.75,28.81,28.71,28.77,7200.0,20.0161,20.0579,19.9883,20.0301,7200.0
2010-06-16 11:00:00,28.78,28.87,28.71,28.86,8700.0,20.037,20.0997,19.9883,20.0927,8700.0
2010-06-16 11:10:00,28.85,28.91,28.82,28.91,17100.0,20.0858,20.1275,20.0649,20.1275,17100.0
2010-06-16 11:20:00,28.92,28.98,28.9,28.95,19900.0,20.1345,20.1763,20.1206,20.1554,19900.0
2010-06-16 11:30:00,28.95,29.02,28.95,29.0,34600.0,20.1554,20.2041,20.1554,20.1902,34600.0
2010-06-16 11:40:00,29.0,29.02,28.93,28.94,24300.0,20.1902,20.2041,20.1415,20.1484,24300.0
2010-06-16 11:50:00,28.95,28.98,28.94,28.95,13900.0,20.1554,20.1763,20.1484,20.1554,13900.0
2010-06-16 12:00:00,28.95,29.03,28.95,29.03,13100.0,20.1554,20.2111,20.1554,20.2111,13100.0
2010-06-16 12:10:00,29.03,29.04,29.01,29.03,5000.0,20.2111,20.218,20.1972,20.2111,5000.0
2010-06-16 12:20:00,29.04,29.08,29.04,29.05,10400.0,20.218,20.2459,20.218,20.225,10400.0
2010-06-16 12:30:00,29.04,29.06,29.02,29.04,4800.0,20.218,20.232,20.2041,20.218,4800.0
2010-06-16 12:40:00,29.02,29.09,29.01,29.06,15500.0,20.2041,20.2528,20.1972,20.232,15500.0
2010-06-16 12:50:00,29.05,29.13,29.04,29.12,23900.0,20.225,20.2807,20.218,20.2737,23900.0
2010-06-16 13:00:00,29.12,29.13,29.08,29.1,19000.0,20.2737,20.2807,20.2459,20.2598,19000.0
2010-06-16 13:10:00,29.09,29.09,29.0,29.03,16700.0,20.2528,20.2528,20.1902,20.2111,16700.0
2010-06-16 13:20:00,29.03,29.08,29.03,29.06,7900.0,20.2111,20.2459,20.2111,20.232,7900.0
2010-06-16 13:30:00,29.06,29.13,29.04,29.12,7600.0,20.232,20.2807,20.218,20.2737,7600.0
2010-06-16 13:40:00,29.11,29.14,29.1,29.12,10700.0,20.2668,20.2877,20.2598,20.2737,10700.0
2010-06-16 13:50:00,29.14,29.17,29.11,29.12,20800.0,20.2877,20.3085,20.2668,20.2737,20800.0
2010-06-16 14:00:00,29.13,29.18,29.13,29.16,23400.0,20.2807,20.3155,20.2807,20.3016,23400.0
2010-06-16 14:10:00,29.16,29.17,29.1,29.13,11600.0,20.3016,20.3085,20.2598,20.2807,11600.0
2010-06-16 14:20:00,29.15,29.16,29.08,29.1,9300.0,20.2946,20.3016,20.2459,20.2598,9300.0
2010-06-16 14:30:00,29.11,29.18,29.08,29.08,13800.0,20.2668,20.3155,20.2459,20.2459,13800.0
2010-06-16 14:40:00,29.07,29.09,29.01,29.05,15400.0,20.2389,20.2528,20.1972,20.225,15400.0
2010-06-16 14:50:00,29.05,29.06,28.95,28.98,29700.0,20.225,20.232,20.1554,20.1763,29700.0
2010-06-16 15:00:00,28.98,29.02,28.94,28.97,14200.0,20.1763,20.2041,20.1484,20.1693,14200.0
2010-06-16 15:10:00,28.96,29.0,28.86,28.86,16800.0,20.1623,20.1902,20.0927,20.0927,16800.0
2010-06-16 15:20:00,28.86,28.92,28.81,28.87,32200.0,20.0927,20.1345,20.0579,20.0997,32200.0
2010-06-16 15:30:00,28.87,28.97,28.83,28.96,43100.0,20.0997,20.1693,20.0718,20.1623,43100.0
2010-06-16 15:40:00,28.96,29.04,28.9,28.97,72500.0,20.1623,20.218,20.1206,20.1693,72500.0
2010-06-16 15:50:00,28.97,28.97,28.85,28.89,142300.0,20.1693,20.1693,20.0858,20.1136,142300.0
2010-06-17 09:30:00,28.9,28.95,28.71,28.71,11600.0,20.1206,20.1554,19.9883,19.9883,11600.0
2010-06-17 09:40:00,28.76,28.76,28.54,28.55,11900.0,20.0231,20.0231,19.8699,19.8769,11900.0
2010-06-17 09:50:00,28.55,28.7,28.49,28.7,17300.0,19.8769,19.9813,19.8351,19.9813,17300.0
2010-06-17 10:00:00,28.71,28.71,28.44,28.44,31700.0,19.9883,19.9883,19.8003,19.8003,31700.0
2010-06-17 10:10:00,28.43,28.46,28.27,28.31,22200.0,19.7933,19.8142,19.682,19.7098,22200.0
2010-06-17 10:20:00,28.33,28.37,28.21,28.23,5700.0,19.7237,19.7516,19.6402,19.6541,5700.0
2010-06-17 10:30:00,28.23,28.25,28.16,28.17,14700.0,19.6541,19.668,19.6054,19.6123,14700.0
2010-06-17 10:40:00,28.17,28.29,28.16,28.29,9900.0,19.6123,19.6959,19.6054,19.6959,9900.0
2010-06-17 10:50:00,28.3,28.33,28.24,28.24,7800.0,19.7028,19.7237,19.6611,19.6611,7800.0
2010-06-17 11:00:00,28.26,28.36,28.26,28.33,16100.0,19.675,19.7446,19.675,19.7237,16100.0
2010-06-17 11:10:00,28.33,28.42,28.31,28.31,7600.0,19.7237,19.7864,19.7098,19.7098,7600.0
2010-06-17 11:20:00,28.32,28.4,28.32,28.36,6500.0,19.7168,19.7725,19.7168,19.7446,6500.0
2010-06-17 11:30:00,28.37,28.51,28.37,28.49,11900.0,19.7516,19.849,19.7516,19.8351,11900.0
2010-06-17 11:40:00,28.49,28.5,28.43,28.49,11200.0,19.8351,19.8421,19.7933,19.8351,11200.0
2010-06-17 11:50:00,28.5,28.52,28.47,28.47,4800.0,19.8421,19.856,19.8212,19.8212,4800.0
2010-06-17 12:00:00,28.47,28.47,28.41,28.45,2400.0,19.8212,19.8212,19.7794,19.8073,2400.0
2010-06-17 12:10:00,28.44,28.47,28.44,28.46,3000.0,19.8003,19.8212,19.8003,19.8142,3000.0
2010-06-17 12:20:00,28.46,28.49,28.39,28.4,6700.0,19.8142,19.8351,19.7655,19.7725,6700.0
2010-06-17 12:30:00,28.41,28.42,28.35,28.36,3200.0,19.7794,19.7864,19.7377,19.7446,3200.0
2010-06-17 12:40:00,28.36,28.36,28.29,28.31,7200.0,19.7446,19.7446,19.6959,19.7098,7200.0
2010-06-17 12:50:00,28.34,28.37,28.33,28.33,9000.0,19.7307,19.7516,19.7237,19.7237,9000.0
2010-06-17 13:00:00,28.32,28.33,28.29,28.29,9900.0,19.7168,19.7237,19.6959,19.6959,9900.0
2010-06-17 13:10:00,28.3,28.37,28.3,28.36,3000.0,19.7028,19.7516,19.7028,19.7446,3000.0
2010-06-17 13:20:00,28.38,28.45,28.33,28.35,7300.0,19.7585,19.8073,19.7237,19.7377,7300.0
2010-06-17 13:30:00,28.36,28.41,28.36,28.4,3500.0,19.7446,19.7794,19.7446,19.7725,3500.0
2010-06-17 13:40:00,28.4,28.45,28.4,28.41,6100.0,19.7725,19.8073,19.7725,19.7794,6100.0
2010-06-17 13:50:00,28.41,28.53,28.41,28.52,4200.0,19.7794,19.863,19.7794,19.856,4200.0
2010-06-17 14:00:00,28.53,28.61,28.53,28.58,13100.0,19.863,19.9187,19.863,19.8978,13100.0
2010-06-17 14:10:00,28.59,28.59,28.47,28.47,9700.0,19.9047,19.9047,19.8212,19.8212,9700.0
2010-06-17 14:20:00,28.47,28.5,28.44,28.44,9400.0,19.8212,19.8421,19.8003,19.8003,9400.0
2010-06-17 14:30:00,28.44,28.44,28.38,28.38,7800.0,19.8003,19.8003,19.7585,19.7585,7800.0
2010-06-17 14:40:00,28.38,28.38,28.24,28.29,13800.0,19.7585,19.7585,19.6611,19.6959,13800.0
2010-06-17 14:50:00,28.3,28.32,28.28,28.31,5200.0,19.7028,19.7168,19.6889,19.7098,5200.0
2010-06-17 15:00:00,28.29,28.31,28.22,28.28,14800.0,19.6959,19.7098,19.6471,19.6889,14800.0
2010-06-17 15:10:00,28.27,28.29,28.18,28.24,30500.0,19.682,19.6959,19.6193,19.6611,30500.0
2010-06-17 15:20:00,28.24,28.26,28.16,28.19,17900.0,19.6611,19.675,19.6054,19.6263,17900.0
2010-06-17 15:30:00,28.18,28.34,28.18,28.28,34300.0,19.6193,19.7307,19.6193,19.6889,34300.0
2010-06-17 15:40:00,28.27,28.38,28.23,28.38,40000.0,19.682,19.7585,19.6541,19.7585,40000.0
2010-06-17 15:50:00,28.38,28.41,28.33,28.39,61400.0,19.7585,19.7794,19.7237,19.7655,61400.0
2010-06-18 09:30:00,28.45,28.51,28.4,28.48,82900.0,19.8073,19.849,19.7725,19.8282,82900.0
2010-06-18 09:40:00,28.44,28.47,28.36,28.42,5900.0,19.8003,19.8212,19.7446,19.7864,5900.0
2010-06-18 09:50:00,28.42,28.42,28.13,28.16,18200.0,19.7864,19.7864,19.5845,19.6054,18200.0
2010-06-18 10:00:00,28.17,28.44,28.17,28.42,13000.0,19.6123,19.8003,19.6123,19.7864,13000.0
2010-06-18 10:10:00,28.43,28.51,28.36,28.36,20800.0,19.7933,19.849,19.7446,19.7446,20800.0
2010-06-18 10:20:00,28.37,28.39,28.27,28.37,14400.0,19.7516,19.7655,19.682,19.7516,14400.0
2010-06-18 10:30:00,28.38,28.54,28.38,28.54,12500.0,19.7585,19.8699,19.7585,19.8699,12500.0
2010-06-18 10:40:00,28.54,28.54,28.43,28.5,9200.0,19.8699,19.8699,19.7933,19.8421,9200.0
2010-06-18 10:50:00,28.51,28.62,28.51,28.59,5000.0,19.849,19.9256,19.849,19.9047,5000.0
2010-06-18 11:00:00,28.6,28.71,28.58,28.69,15100.0,19.9117,19.9883,19.8978,19.9744,15100.0
2010-06-18 11:10:00,28.71,28.74,28.69,28.7,10000.0,19.9883,20.0092,19.9744,19.9813,10000.0
2010-06-18 11:20:00,28.71,28.71,28.63,28.68,15400.0,19.9883,19.9883,19.9326,19.9674,15400.0
2010-06-18 11:30:00,28.66,28.71,28.63,28.63,19300.0,19.9535,19.9883,19.9326,19.9326,19300.0
2010-06-18 11:40:00,28.64,28.64,28.48,28.5,12700.0,19.9396,19.9396,19.8282,19.8421,12700.0
2010-06-18 11:50:00,28.48,28.64,28.44,28.64,10200.0,19.8282,19.9396,19.8003,19.9396,10200.0
2010-06-18 12:00:00,28.64,28.66,28.52,28.53,9000.0,19.9396,19.9535,19.856,19.863,9000.0
2010-06-18 12:10:00,28.54,28.57,28.49,28.49,7700.0,19.8699,19.8908,19.8351,19.8351,7700.0
2010-06-18 12:20:00,28.49,28.49,28.29,28.31,29900.0,19.8351,19.8351,19.6959,19.7098,29900.0
2010-06-18 12:30:00,28.31,28.38,28.24,28.24,83700.0,19.7098,19.7585,19.6611,19.6611,83700.0
2010-06-18 12:40:00,28.24,28.26,28.19,28.21,14500.0,19.6611,19.675,19.6263,19.6402,14500.0
2010-06-18 12:50:00,28.21,28.31,28.2,28.2,9300.0,19.6402,19.7098,19.6332,19.6332,9300.0
2010-06-18 13:00:00,28.2,28.37,28.2,28.33,8800.0,19.6332,19.7516,19.6332,19.7237,8800.0
2010-06-18 13:10:00,28.32,28.34,28.22,28.25,12100.0,19.7168,19.7307,19.6471,19.668,12100.0
2010-06-18 13:20:00,28.27,28.3,28.26,28.26,4000.0,19.682,19.7028,19.675,19.675,4000.0
2010-06-18 13:30:00,28.26,28.36,28.24,28.35,12300.0,19.675,19.7446,19.6611,19.7377,12300.0
2010-06-18 13:40:00,28.36,28.36,28.29,28.32,17500.0,19.7446,19.7446,19.6959,19.7168,17500.0
2010-06-18 13:50:00,28.32,28.36,28.31,28.35,8500.0,19.7168,19.7446,19.7098,19.7377,8500.0
2010-06-18 14:00:00,28.34,28.34,28.31,28.32,7900.0,19.7307,19.7307,19.7098,19.7168,7900.0
2010-06-18 14:10:00,28.32,28.37,28.32,28.32,15300.0,19.7168,19.7516,19.7168,19.7168,15300.0
2010-06-18 14:20:00,28.32,28.36,28.31,28.35,10300.0,19.7168,19.7446,19.7098,19.7377,10300.0
2010-06-18 14:30:00,28.36,28.36,28.19,28.23,23000.0,19.7446,19.7446,19.6263,19.6541,23000.0
2010-06-18 14:40:00,28.22,28.24,28.19,28.22,24200.0,19.6471,19.6611,19.6263,19.6471,24200.0
2010-06-18 14:50:00,28.22,28.3,28.2,28.21,23200.0,19.6471,19.7028,19.6332,19.6402,23200.0
2010-06-18 15:00:00,28.2,28.2,28.1,28.16,24300.0,19.6332,19.6332,19.5636,19.6054,24300.0
2010-06-18 15:10:00,28.17,28.21,28.11,28.16,17200.0,19.6123,19.6402,19.5706,19.6054,17200.0
2010-06-18 15:20:00,28.17,28.26,28.17,28.25,18900.0,19.6123,19.675,19.6123,19.668,18900.0
2010-06-18 15:30:00,28.26,28.27,28.23,28.26,37700.0,19.675,19.682,19.6541,19.675,37700.0
2010-06-18 15:40:00,28.25,28.38,28.2,28.34,123500.0,19.668,19.7585,19.6332,19.7307,123500.0
2010-06-18 15:50:00,28.34,28.46,28.32,28.43,342900.0,19.7307,19.8142,19.7168,19.7933,342900.0
2010-06-21 09:30:00,28.75,28.75,28.44,28.5,38900.0,20.0161,20.0161,19.8003,19.8421,38900.0
2010-06-21 09:40:00,28.5,28.55,28.27,28.34,28400.0,19.8421,19.8769,19.682,19.7307,28400.0
2010-06-21 09:50:00,28.32,28.44,28.3,28.42,10700.0,19.7168,19.8003,19.7028,19.7864,10700.0
2010-06-21 10:00:00,28.41,28.54,28.33,28.33,16600.0,19.7794,19.8699,19.7237,19.7237,16600.0
2010-06-21 10:10:00,28.35,28.38,28.31,28.31,13600.0,19.7377,19.7585,19.7098,19.7098,13600.0
2010-06-21 10:20:00,28.32,28.36,28.26,28.26,10100.0,19.7168,19.7446,19.675,19.675,10100.0
2010-06-21 10:30:00,28.26,28.31,28.22,28.31,19900.0,19.675,19.7098,19.6471,19.7098,19900.0
2010-06-21 10:40:00,28.3,28.38,28.28,28.3,20200.0,19.7028,19.7585,19.6889,19.7028,20200.0
2010-06-21 10:50:00,28.28,28.28,28.11,28.14,16900.0,19.6889,19.6889,19.5706,19.5914,16900.0
2010-06-21 11:00:00,28.13,28.16,28.1,28.16,10400.0,19.5845,19.6054,19.5636,19.6054,10400.0
2010-06-21 11:10:00,28.15,28.24,28.13,28.23,9400.0,19.5984,19.6611,19.5845,19.6541,9400.0
2010-06-21 11:20:00,28.26,28.3,28.2,28.28,13500.0,19.675,19.7028,19.6332,19.6889,13500.0
2010-06-21 11:30:00,28.28,28.31,28.24,28.26,7100.0,19.6889,19.7098,19.6611,19.675,7100.0
2010-06-21 11:40:00,28.24,28.26,28.17,28.17,7000.0,19.6611,19.675,19.6123,19.6123,7000.0
2010-06-21 11:50:00,28.16,28.2,28.12,28.16,6900.0,19.6054,19.6332,19.5775,19.6054,6900.0
2010-06-21 12:00:00,28.16,28.16,28.07,28.1,5900.0,19.6054,19.6054,19.5427,19.5636,5900.0
2010-06-21 12:10:00,28.12,28.15,28.08,28.11,6600.0,19.5775,19.5984,19.5497,19.5706,6600.0
2010-06-21 12:20:00,28.11,28.11,28.02,28.02,11000.0,19.5706,19.5706,19.5079,19.5079,11000.0
2010-06-21 12:30:00,28.01,28.08,27.99,28.03,12700.0,19.5009,19.5497,19.487,19.5149,12700.0
2010-06-21 12:40:00,28.05,28.12,28.05,28.1,19700.0,19.5288,19.5775,19.5288,19.5636,19700.0
2010-06-21 12:50:00,28.11,28.18,28.1,28.15,36000.0,19.5706,19.6193,19.5636,19.5984,36000.0
2010-06-21 13:00:00,28.15,28.27,28.13,28.26,24700.0,19.5984,19.682,19.5845,19.675,24700.0
2010-06-21 13:10:00,28.27,28.34,28.27,28.28,11000.0,19.682,19.7307,19.682,19.6889,11000.0
2010-06-21 13:20:00,28.28,28.28,28.16,28.19,7400.0,19.6889,19.6889,19.6054,19.6263,7400.0
2010-06-21 13:30:00,28.2,28.23,28.08,28.08,10800.0,19.6332,19.6541,19.5497,19.5497,10800.0
2010-06-21 13:40:00,28.08,28.13,28.01,28.11,18100.0,19.5497,19.5845,19.5009,19.5706,18100.0
2010-06-21 13:50:00,28.11,28.25,28.11,28.19,19200.0,19.5706,19.668,19.5706,19.6263,19200.0
2010-06-21 14:00:00,28.18,28.27,28.18,28.26,24200.0,19.6193,19.682,19.6193,19.675,24200.0
2010-06-21 14:10:00,28.27,28.37,28.26,28.29,20300.0,19.682,19.7516,19.675,19.6959,20300.0
2010-06-21 14:20:00,28.29,28.36,28.28,28.28,9900.0,19.6959,19.7446,19.6889,19.6889,9900.0
2010-06-21 14:30:00,28.28,28.34,28.28,28.3,10200.0,19.6889,19.7307,19.6889,19.7028,10200.0
2010-06-21 14:40:00,28.3,28.33,28.23,28.26,36200.0,19.7028,19.7237,19.6541,19.675,36200.0
2010-06-21 14:50:00,28.25,28.25,28.08,28.09,56800.0,19.668,19.668,19.5497,19.5566,56800.0
2010-06-21 15:00:00,28.09,28.12,27.99,27.99,45500.0,19.5566,19.5775,19.487,19.487,45500.0
2010-06-21 15:10:00,27.98,27.98,27.76,27.77,45800.0,19.4801,19.4801,19.3269,19.3338,45800.0
2010-06-21 15:20:00,27.77,27.9,27.76,27.86,55100.0,19.3338,19.4244,19.3269,19.3965,55100.0
2010-06-21 15:30:00,27.86,27.93,27.8,27.87,98500.0,19.3965,19.4452,19.3547,19.4035,98500.0
2010-06-21 15:40:00,27.87,27.87,27.68,27.8,67300.0,19.4035,19.4035,19.2712,19.3547,67300.0
2010-06-21 15:50:00,27.79,27.92,27.78,27.89,84400.0,19.3478,19.4383,19.3408,19.4174,84400.0
2010-06-22 09:30:00,28.0,28.12,27.92,28.03,8000.0,19.494,19.5775,19.4383,19.5149,8000.0
2010-06-22 09:40:00,28.07,28.27,28.07,28.25,30400.0,19.5427,19.682,19.5427,19.668,30400.0
2010-06-22 09:50:00,28.26,28.26,28.01,28.01,10200.0,19.675,19.675,19.5009,19.5009,10200.0
2010-06-22 10:00:00,28.0,28.0,27.82,27.85,9100.0,19.494,19.494,19.3687,19.3895,9100.0
2010-06-22 10:10:00,27.84,27.94,27.76,27.76,16800.0,19.3826,19.4522,19.3269,19.3269,16800.0
2010-06-22 10:20:00,27.74,27.79,27.63,27.75,20500.0,19.313,19.3478,19.2364,19.3199,20500.0
2010-06-22 10:30:00,27.75,27.76,27.52,27.55,21800.0,19.3199,19.3269,19.1598,19.1807,21800.0
2010-06-22 10:40:00,27.55,27.63,27.55,27.58,10200.0,19.1807,19.2364,19.1807,19.2016,10200.0
2010-06-22 10:50:00,27.6,27.67,27.58,27.65,18000.0,19.2155,19.2642,19.2016,19.2503,18000.0
2010-06-22 11:00:00,27.64,27.65,27.36,27.36,56900.0,19.2433,19.2503,19.0484,19.0484,56900.0
2010-06-22 11:10:00,27.37,27.4,27.33,27.38,50100.0,19.0554,19.0762,19.0275,19.0623,50100.0
2010-06-22 11:20:00,27.38,27.46,27.36,27.45,24100.0,19.0623,19.118,19.0484,19.1111,24100.0
2010-06-22 11:30:00,27.46,27.71,27.44,27.69,15400.0,19.118,19.2921,19.1041,19.2782,15400.0
2010-06-22 11:40:00,27.64,27.64,27.59,27.64,7900.0,19.2433,19.2433,19.2085,19.2433,7900.0
2010-06-22 11:50:00,27.65,27.75,27.55,27.57,20000.0,19.2503,19.3199,19.1807,19.1946,20000.0
2010-06-22 12:00:00,27.57,27.58,27.46,27.48,27000.0,19.1946,19.2016,19.118,19.1319,27000.0
2010-06-22 12:10:00,27.49,27.51,27.41,27.5,31000.0,19.1389,19.1528,19.0832,19.1459,31000.0
2010-06-22 12:20:00,27.5,27.5,27.29,27.31,53300.0,19.1459,19.1459,18.9997,19.0136,53300.0
2010-06-22 12:30:00,27.32,27.33,27.25,27.33,44700.0,19.0206,19.0275,18.9718,19.0275,44700.0
2010-06-22 12:40:00,27.33,27.36,27.25,27.35,17800.0,19.0275,19.0484,18.9718,19.0414,17800.0
2010-06-22 12:50:00,27.36,27.39,27.33,27.39,41200.0,19.0484,19.0693,19.0275,19.0693,41200.0
2010-06-22 13:00:00,27.38,27.43,27.36,27.41,76200.0,19.0623,19.0971,19.0484,19.0832,76200.0
2010-06-22 13:10:00,27.4,27.4,27.36,27.4,32800.0,19.0762,19.0762,19.0484,19.0762,32800.0
2010-06-22 13:20:00,27.4,27.41,27.22,27.25,60500.0,19.0762,19.0832,18.9509,18.9718,60500.0
2010-06-22 13:30:00,27.26,27.29,27.19,27.28,33800.0,18.9788,18.9997,18.93,18.9927,33800.0
2010-06-22 13:40:00,27.29,27.42,27.28,27.32,42500.0,18.9997,19.0902,18.9927,19.0206,42500.0
2010-06-22 13:50:00,27.32,27.32,27.16,27.21,36400.0,19.0206,19.0206,18.9092,18.944,36400.0
2010-06-22 14:00:00,27.21,27.21,26.92,26.92,63200.0,18.944,18.944,18.7421,18.7421,63200.0
2010-06-22 14:10:00,26.93,27.05,26.89,26.98,36800.0,18.749,18.8326,18.7212,18.7838,36800.0
2010-06-22 14:20:00,26.99,26.99,26.85,26.87,26900.0,18.7908,18.7908,18.6933,18.7073,26900.0
2010-06-22 14:30:00,26.88,26.92,26.82,26.85,36100.0,18.7142,18.7421,18.6724,18.6933,36100.0
2010-06-22 14:40:00,26.85,26.85,26.66,26.66,50900.0,18.6933,18.6933,18.5611,18.5611,50900.0
2010-06-22 14:50:00,26.65,26.71,26.59,26.7,52500.0,18.5541,18.5959,18.5123,18.5889,52500.0
2010-06-22 15:00:00,26.7,26.84,26.69,26.73,43000.0,18.5889,18.6864,18.5819,18.6098,43000.0
2010-06-22 15:10:00,26.74,26.88,26.69,26.87,40800.0,18.6167,18.7142,18.5819,18.7073,40800.0
2010-06-22 15:20:00,26.88,26.89,26.79,26.8,54000.0,18.7142,18.7212,18.6516,18.6585,54000.0
2010-06-22 15:30:00,26.81,26.81,26.69,26.76,80800.0,18.6655,18.6655,18.5819,18.6307,80800.0
2010-06-22 15:40:00,26.74,26.81,26.73,26.8,85000.0,18.6167,18.6655,18.6098,18.6585,85000.0
2010-06-22 15:50:00,26.79,26.79,26.71,26.74,112500.0,18.6516,18.6516,18.5959,18.6167,112500.0
2010-06-23 09:30:00,26.63,26.88,26.63,26.77,10900.0,18.5402,18.7142,18.5402,18.6376,10900.0
2010-06-23 09:40:00,26.77,26.82,26.68,26.68,8600.0,18.6376,18.6724,18.575,18.575,8600.0
2010-06-23 09:50:00,26.73,26.77,26.62,26.63,9500.0,18.6098,18.6376,18.5332,18.5402,9500.0
2010-06-23 10:00:00,26.62,26.64,26.2,26.34,58500.0,18.5332,18.5471,18.2408,18.3383,58500.0
2010-06-23 10:10:00,26.33,26.39,26.3,26.32,18000.0,18.3313,18.3731,18.3104,18.3243,18000.0
2010-06-23 10:20:00,26.31,26.33,26.26,26.28,14400.0,18.3174,18.3313,18.2826,18.2965,14400.0
2010-06-23 10:30:00,26.27,26.3,26.24,26.28,24700.0,18.2895,18.3104,18.2686,18.2965,24700.0
2010-06-23 10:40:00,26.26,26.33,26.23,26.29,23100.0,18.2826,18.3313,18.2617,18.3035,23100.0
2010-06-23 10:50:00,26.29,26.46,26.29,26.42,88900.0,18.3035,18.4218,18.3035,18.394,88900.0
2010-06-23 11:00:00,26.41,26.48,26.41,26.48,17100.0,18.387,18.4357,18.387,18.4357,17100.0
2010-06-23 11:10:00,26.49,26.49,26.38,26.41,24300.0,18.4427,18.4427,18.3661,18.387,24300.0
2010-06-23 11:20:00,26.41,26.51,26.4,26.5,23500.0,18.387,18.4566,18.38,18.4497,23500.0
2010-06-23 11:30:00,26.51,26.53,26.46,26.5,13400.0,18.4566,18.4705,18.4218,18.4497,13400.0
2010-06-23 11:40:00,26.51,26.52,26.46,26.5,9600.0,18.4566,18.4636,18.4218,18.4497,9600.0
2010-06-23 11:50:00,26.5,26.54,26.42,26.53,35200.0,18.4497,18.4775,18.394,18.4705,35200.0
2010-06-23 12:00:00,26.54,26.66,26.54,26.64,21700.0,18.4775,18.5611,18.4775,18.5471,21700.0
2010-06-23 12:10:00,26.63,26.65,26.56,26.65,5700.0,18.5402,18.5541,18.4914,18.5541,5700.0
2010-06-23 12:20:00,26.63,26.65,26.61,26.65,3600.0,18.5402,18.5541,18.5262,18.5541,3600.0
2010-06-23 12:30:00,26.64,26.64,26.56,26.58,9400.0,18.5471,18.5471,18.4914,18.5054,9400.0
2010-06-23 12:40:00,26.6,26.63,26.57,26.62,20500.0,18.5193,18.5402,18.4984,18.5332,20500.0
2010-06-23 12:50:00,26.63,26.69,26.62,26.69,26000.0,18.5402,18.5819,18.5332,18.5819,26000.0
2010-06-23 13:00:00,26.69,26.77,26.66,26.7,14400.0,18.5819,18.6376,18.5611,18.5889,14400.0
2010-06-23 13:10:00,26.7,26.81,26.7,26.8,19900.0,18.5889,18.6655,18.5889,18.6585,19900.0
2010-06-23 13:20:00,26.8,26.81,26.77,26.8,11400.0,18.6585,18.6655,18.6376,18.6585,11400.0
2010-06-23 13:30:00,26.81,26.85,26.8,26.84,11000.0,18.6655,18.6933,18.6585,18.6864,11000.0
2010-06-23 13:40:00,26.84,26.94,26.84,26.9,31700.0,18.6864,18.756,18.6864,18.7281,31700.0
2010-06-23 13:50:00,26.9,26.95,26.89,26.95,29700.0,18.7281,18.763,18.7212,18.763,29700.0
2010-06-23 14:00:00,26.95,26.99,26.95,26.98,17600.0,18.763,18.7908,18.763,18.7838,17600.0
2010-06-23 14:10:00,26.98,26.98,26.75,26.85,27700.0,18.7838,18.7838,18.6237,18.6933,27700.0
2010-06-23 14:20:00,26.83,26.85,26.76,26.83,36100.0,18.6794,18.6933,18.6307,18.6794,36100.0
2010-06-23 14:30:00,26.85,27.1,26.84,27.01,89600.0,18.6933,18.8674,18.6864,18.8047,89600.0
2010-06-23 14:40:00,27.01,27.04,26.83,26.86,19400.0,18.8047,18.8256,18.6794,18.7003,19400.0
2010-06-23 14:50:00,26.84,26.91,26.77,26.85,27500.0,18.6864,18.7351,18.6376,18.6933,27500.0
2010-06-23 15:00:00,26.85,26.89,26.67,26.7,37000.0,18.6933,18.7212,18.568,18.5889,37000.0
2010-06-23 15:10:00,26.71,26.82,26.68,26.7,42400.0,18.5959,18.6724,18.575,18.5889,42400.0
2010-06-23 15:20:00,26.71,26.81,26.68,26.79,44500.0,18.5959,18.6655,18.575,18.6516,44500.0
2010-06-23 15:30:00,26.79,26.79,26.66,26.79,75500.0,18.6516,18.6516,18.5611,18.6516,75500.0
2010-06-23 15:40:00,26.78,26.83,26.69,26.79,108900.0,18.6446,18.6794,18.5819,18.6516,108900.0
2010-06-23 15:50:00,26.78,26.8,26.66,26.68,118800.0,18.6446,18.6585,18.5611,18.575,118800.0
2010-06-24 09:30:00,26.56,26.58,26.4,26.55,21400.0,18.4914,18.5054,18.38,18.4845,21400.0
2010-06-24 09:40:00,26.55,26.55,26.32,26.4,31900.0,18.4845,18.4845,18.3243,18.38,31900.0
2010-06-24 09:50:00,26.4,26.4,25.94,25.97,83400.0,18.38,18.38,18.0598,18.0807,83400.0
2010-06-24 10:00:00,25.97,26.24,25.97,26.21,102900.0,18.0807,18.2686,18.0807,18.2478,102900.0
2010-06-24 10:10:00,26.2,26.2,26.03,26.13,100600.0,18.2408,18.2408,18.1224,18.1921,100600.0
2010-06-24 10:20:00,26.13,26.21,26.11,26.16,80700.0,18.1921,18.2478,18.1781,18.2129,80700.0
2010-06-24 10:30:00,26.14,26.16,26.01,26.15,44400.0,18.199,18.2129,18.1085,18.206,44400.0
2010-06-24 10:40:00,26.14,26.14,25.9,25.94,94100.0,18.199,18.199,18.0319,18.0598,94100.0
2010-06-24 10:50:00,25.94,25.99,25.9,25.94,58700.0,18.0598,18.0946,18.0319,18.0598,58700.0
2010-06-24 11:00:00,25.95,25.95,25.84,25.86,32700.0,18.0667,18.0667,17.9902,18.0041,32700.0
2010-06-24 11:10:00,25.87,25.92,25.83,25.91,57800.0,18.011,18.0459,17.9832,18.0389,57800.0
2010-06-24 11:20:00,25.9,26.01,25.87,25.97,30800.0,18.0319,18.1085,18.011,18.0807,30800.0
2010-06-24 11:30:00,25.97,25.97,25.87,25.93,12900.0,18.0807,18.0807,18.011,18.0528,12900.0
2010-06-24 11:40:00,25.94,26.03,25.94,26.01,16200.0,18.0598,18.1224,18.0598,18.1085,16200.0
2010-06-24 11:50:00,26.01,26.08,25.98,26.06,25400.0,18.1085,18.1572,18.0876,18.1433,25400.0
2010-06-24 12:00:00,26.08,26.17,26.08,26.08,20300.0,18.1572,18.2199,18.1572,18.1572,20300.0
2010-06-24 12:10:00,26.07,26.12,26.03,26.05,9200.0,18.1503,18.1851,18.1224,18.1364,9200.0
2010-06-24 12:20:00,26.05,26.1,26.04,26.08,8400.0,18.1364,18.1712,18.1294,18.1572,8400.0
2010-06-24 12:30:00,26.08,26.14,26.06,26.07,12000.0,18.1572,18.199,18.1433,18.1503,12000.0
2010-06-24 12:40:00,26.08,26.09,25.99,26.05,18200.0,18.1572,18.1642,18.0946,18.1364,18200.0
2010-06-24 12:50:00,26.05,26.13,26.05,26.09,35600.0,18.1364,18.1921,18.1364,18.1642,35600.0
2010-06-24 13:00:00,26.1,26.13,26.04,26.07,61100.0,18.1712,18.1921,18.1294,18.1503,61100.0
2010-06-24 13:10:00,26.07,26.15,26.01,26.14,253700.0,18.1503,18.206,18.1085,18.199,253700.0
2010-06-24 13:20:00,26.16,26.18,26.02,26.08,93000.0,18.2129,18.2269,18.1155,18.1572,93000.0
2010-06-24 13:30:00,26.08,26.16,26.07,26.12,89700.0,18.1572,18.2129,18.1503,18.1851,89700.0
2010-06-24 13:40:00,26.12,26.13,26.03,26.11,14600.0,18.1851,18.1921,18.1224,18.1781,14600.0
2010-06-24 13:50:00,26.1,26.18,26.1,26.14,60500.0,18.1712,18.2269,18.1712,18.199,60500.0
2010-06-24 14:00:00,26.15,26.17,26.05,26.15,108500.0,18.206,18.2199,18.1364,18.206,108500.0
2010-06-24 14:10:00,26.14,26.15,26.1,26.13,32600.0,18.199,18.206,18.1712,18.1921,32600.0
2010-06-24 14:20:00,26.12,26.17,26.11,26.14,29400.0,18.1851,18.2199,18.1781,18.199,29400.0
2010-06-24 14:30:00,26.14,26.15,26.09,26.11,31000.0,18.199,18.206,18.1642,18.1781,31000.0
2010-06-24 14:40:00,26.1,26.12,26.04,26.04,46900.0,18.1712,18.1851,18.1294,18.1294,46900.0
2010-06-24 14:50:00,26.04,26.06,25.91,25.94,54300.0,18.1294,18.1433,18.0389,18.0598,54300.0
2010-06-24 15:00:00,25.94,26.07,25.94,25.98,45300.0,18.0598,18.1503,18.0598,18.0876,45300.0
2010-06-24 15:10:00,25.98,25.99,25.83,25.87,58500.0,18.0876,18.0946,17.9832,18.011,58500.0
2010-06-24 15:20:00,25.88,26.0,25.84,25.95,85600.0,18.018,18.1015,17.9902,18.0667,85600.0
2010-06-24 15:30:00,25.94,26.03,25.93,25.99,98000.0,18.0598,18.1224,18.0528,18.0946,98000.0
2010-06-24 15:40:00,25.99,26.02,25.92,25.96,68500.0,18.0946,18.1155,18.0459,18.0737,68500.0
2010-06-24 15:50:00,25.97,25.99,25.91,25.95,71700.0,18.0807,18.0946,18.0389,18.0667,71700.0
2010-06-25 09:30:00,26.02,26.02,25.7,25.7,28900.0,18.1155,18.1155,17.8927,17.8927,28900.0
2010-06-25 09:40:00,25.71,25.77,25.67,25.73,16200.0,17.8996,17.9414,17.8718,17.9136,16200.0
2010-06-25 09:50:00,25.73,26.02,25.67,26.02,23600.0,17.9136,18.1155,17.8718,18.1155,23600.0
2010-06-25 10:00:00,26.03,26.15,26.02,26.1,24700.0,18.1224,18.206,18.1155,18.1712,24700.0
2010-06-25 10:10:00,26.06,26.12,25.93,25.95,9200.0,18.1433,18.1851,18.0528,18.0667,9200.0
2010-06-25 10:20:00,25.96,26.06,25.96,25.98,39000.0,18.0737,18.1433,18.0737,18.0876,39000.0
2010-06-25 10:30:00,25.98,25.98,25.84,25.89,20000.0,18.0876,18.0876,17.9902,18.025,20000.0
2010-06-25 10:40:00,25.9,26.09,25.89,26.06,9600.0,18.0319,18.1642,18.025,18.1433,9600.0
2010-06-25 10:50:00,26.06,26.08,25.95,26.02,35100.0,18.1433,18.1572,18.0667,18.1155,35100.0
2010-06-25 11:00:00,26.01,26.15,26.0,26.15,36600.0,18.1085,18.206,18.1015,18.206,36600.0
2010-06-25 11:10:00,26.15,26.19,26.11,26.18,30600.0,18.206,18.2338,18.1781,18.2269,30600.0
2010-06-25 11:20:00,26.16,26.2,26.11,26.18,38700.0,18.2129,18.2408,18.1781,18.2269,38700.0
2010-06-25 11:30:00,26.19,26.28,26.14,26.15,15500.0,18.2338,18.2965,18.199,18.206,15500.0
2010-06-25 11:40:00,26.16,26.25,26.13,26.25,9900.0,18.2129,18.2756,18.1921,18.2756,9900.0
2010-06-25 11:50:00,26.27,26.32,26.26,26.29,18900.0,18.2895,18.3243,18.2826,18.3035,18900.0
2010-06-25 12:00:00,26.3,26.31,26.24,26.31,10400.0,18.3104,18.3174,18.2686,18.3174,10400.0
2010-06-25 12:10:00,26.31,26.31,26.22,26.23,25200.0,18.3174,18.3174,18.2547,18.2617,25200.0
2010-06-25 12:20:00,26.23,26.34,26.23,26.31,9900.0,18.2617,18.3383,18.2617,18.3174,9900.0
2010-06-25 12:30:00,26.3,26.36,26.26,26.26,9800.0,18.3104,18.3522,18.2826,18.2826,9800.0
2010-06-25 12:40:00,26.26,26.26,26.19,26.19,17700.0,18.2826,18.2826,18.2338,18.2338,17700.0
2010-06-25 12:50:00,26.19,26.19,26.04,26.16,36700.0,18.2338,18.2338,18.1294,18.2129,36700.0
2010-06-25 13:00:00,26.17,26.28,26.15,26.26,7600.0,18.2199,18.2965,18.206,18.2826,7600.0
2010-06-25 13:10:00,26.27,26.39,26.27,26.36,16800.0,18.2895,18.3731,18.2895,18.3522,16800.0
2010-06-25 13:20:00,26.34,26.46,26.33,26.46,8900.0,18.3383,18.4218,18.3313,18.4218,8900.0
2010-06-25 13:30:00,26.46,26.62,26.46,26.48,33900.0,18.4218,18.5332,18.4218,18.4357,33900.0
2010-06-25 13:40:00,26.46,26.5,26.45,26.45,12500.0,18.4218,18.4497,18.4148,18.4148,12500.0
2010-06-25 13:50:00,26.45,26.46,26.37,26.46,8100.0,18.4148,18.4218,18.3591,18.4218,8100.0
2010-06-25 14:00:00,26.46,26.48,26.34,26.39,14400.0,18.4218,18.4357,18.3383,18.3731,14400.0
2010-06-25 14:10:00,26.4,26.5,26.38,26.5,10600.0,18.38,18.4497,18.3661,18.4497,10600.0
2010-06-25 14:20:00,26.52,26.52,26.37,26.39,25800.0,18.4636,18.4636,18.3591,18.3731,25800.0
2010-06-25 14:30:00,26.38,26.42,26.31,26.42,11000.0,18.3661,18.394,18.3174,18.394,11000.0
2010-06-25 14:40:00,26.43,26.49,26.4,26.44,12700.0,18.4009,18.4427,18.38,18.4079,12700.0
2010-06-25 14:50:00,26.45,26.46,26.39,26.43,12200.0,18.4148,18.4218,18.3731,18.4009,12200.0
2010-06-25 15:00:00,26.44,26.44,26.31,26.36,18300.0,18.4079,18.4079,18.3174,18.3522,18300.0
2010-06-25 15:10:00,26.37,26.44,26.28,26.33,33900.0,18.3591,18.4079,18.2965,18.3313,33900.0
2010-06-25 15:20:00,26.32,26.38,26.29,26.38,19000.0,18.3243,18.3661,18.3035,18.3661,19000.0
2010-06-25 15:30:00,26.38,26.45,26.33,26.43,36600.0,18.3661,18.4148,18.3313,18.4009,36600.0
2010-06-25 15:40:00,26.44,26.44,26.3,26.37,55600.0,18.4079,18.4079,18.3104,18.3591,55600.0
2010-06-25 15:50:00,26.36,26.36,26.23,26.34,65900.0,18.3522,18.3522,18.2617,18.3383,65900.0
2010-06-28 09:30:00,26.58,26.58,26.29,26.39,18800.0,18.5054,18.5054,18.3035,18.3731,18800.0
2010-06-28 09:40:00,26.39,26.4,26.15,26.17,15000.0,18.3731,18.38,18.206,18.2199,15000.0
2010-06-28 09:50:00,26.16,26.31,26.12,26.31,14600.0,18.2129,18.3174,18.1851,18.3174,14600.0
2010-06-28 10:00:00,26.32,26.34,26.17,26.18,29100.0,18.3243,18.3383,18.2199,18.2269,29100.0
2010-06-28 10:10:00,26.19,26.26,26.15,26.15,19000.0,18.2338,18.2826,18.206,18.206,19000.0
2010-06-28 10:20:00,26.17,26.35,26.17,26.23,28400.0,18.2199,18.3452,18.2199,18.2617,28400.0
2010-06-28 10:30:00,26.25,26.28,26.12,26.21,23100.0,18.2756,18.2965,18.1851,18.2478,23100.0
2010-06-28 10:40:00,26.21,26.41,26.21,26.35,11800.0,18.2478,18.387,18.2478,18.3452,11800.0
2010-06-28 10:50:00,26.35,26.52,26.35,26.52,14000.0,18.3452,18.4636,18.3452,18.4636,14000.0
2010-06-28 11:00:00,26.52,26.69,26.52,26.68,20600.0,18.4636,18.5819,18.4636,18.575,20600.0
2010-06-28 11:10:00,26.68,26.68,26.55,26.55,12200.0,18.575,18.575,18.4845,18.4845,12200.0
2010-06-28 11:20:00,26.56,26.65,26.54,26.64,11400.0,18.4914,18.5541,18.4775,18.5471,11400.0
2010-06-28 11:30:00,26.66,26.7,26.62,26.63,10600.0,18.5611,18.5889,18.5332,18.5402,10600.0
2010-06-28 11:40:00,26.63,26.69,26.59,26.6,12300.0,18.5402,18.5819,18.5123,18.5193,12300.0
2010-06-28 11:50:00,26.59,26.61,26.42,26.42,10000.0,18.5123,18.5262,18.394,18.394,10000.0
2010-06-28 12:00:00,26.42,26.44,26.33,26.39,15800.0,18.394,18.4079,18.3313,18.3731,15800.0
2010-06-28 12:10:00,26.38,26.43,26.38,26.4,11800.0,18.3661,18.4009,18.3661,18.38,11800.0
2010-06-28 12:20:00,26.4,26.43,26.35,26.43,9000.0,18.38,18.4009,18.3452,18.4009,9000.0
2010-06-28 12:30:00,26.42,26.46,26.32,26.32,8500.0,18.394,18.4218,18.3243,18.3243,8500.0
2010-06-28 12:40:00,26.32,26.4,26.31,26.39,11400.0,18.3243,18.38,18.3174,18.3731,11400.0
2010-06-28 12:50:00,26.4,26.46,26.38,26.45,6200.0,18.38,18.4218,18.3661,18.4148,6200.0
2010-06-28 13:00:00,26.44,26.44,26.34,26.38,9000.0,18.4079,18.4079,18.3383,18.3661,9000.0
2010-06-28 13:10:00,26.38,26.38,26.33,26.35,9900.0,18.3661,18.3661,18.3313,18.3452,9900.0
2010-06-28 13:20:00,26.34,26.37,26.31,26.36,10300.0,18.3383,18.3591,18.3174,18.3522,10300.0
2010-06-28 13:30:00,26.35,26.35,26.27,26.31,20800.0,18.3452,18.3452,18.2895,18.3174,20800.0
2010-06-28 13:40:00,26.31,26.39,26.28,26.39,17000.0,18.3174,18.3731,18.2965,18.3731,17000.0
2010-06-28 13:50:00,26.4,26.49,26.38,26.46,9100.0,18.38,18.4427,18.3661,18.4218,9100.0
2010-06-28 14:00:00,26.47,26.47,26.4,26.43,11400.0,18.4288,18.4288,18.38,18.4009,11400.0
2010-06-28 14:10:00,26.44,26.46,26.37,26.37,20000.0,18.4079,18.4218,18.3591,18.3591,20000.0
2010-06-28 14:20:00,26.37,26.4,26.36,26.37,17200.0,18.3591,18.38,18.3522,18.3591,17200.0
2010-06-28 14:30:00,26.36,26.42,26.33,26.41,20400.0,18.3522,18.394,18.3313,18.387,20400.0
2010-06-28 14:40:00,26.41,26.49,26.4,26.47,12600.0,18.387,18.4427,18.38,18.4288,12600.0
2010-06-28 14:50:00,26.47,26.47,26.4,26.44,13600.0,18.4288,18.4288,18.38,18.4079,13600.0
2010-06-28 15:00:00,26.45,26.48,26.39,26.39,23600.0,18.4148,18.4357,18.3731,18.3731,23600.0
2010-06-28 15:10:00,26.39,26.41,26.33,26.39,17500.0,18.3731,18.387,18.3313,18.3731,17500.0
2010-06-28 15:20:00,26.39,26.39,26.26,26.3,31600.0,18.3731,18.3731,18.2826,18.3104,31600.0
2010-06-28 15:30:00,26.3,26.32,26.25,26.29,51300.0,18.3104,18.3243,18.2756,18.3035,51300.0
2010-06-28 15:40:00,26.31,26.4,26.29,26.37,48400.0,18.3174,18.38,18.3035,18.3591,48400.0
2010-06-28 15:50:00,26.36,26.36,26.25,26.25,71100.0,18.3522,18.3522,18.2756,18.2756,71100.0
2010-06-29 09:30:00,25.82,25.88,25.7,25.7,14300.0,17.9762,18.018,17.8927,17.8927,14300.0
2010-06-29 09:40:00,25.7,25.74,25.39,25.44,35100.0,17.8927,17.9205,17.6769,17.7117,35100.0
2010-06-29 09:50:00,25.44,25.49,25.34,25.47,8800.0,17.7117,17.7465,17.642,17.7326,8800.0
2010-06-29 10:00:00,25.45,25.47,25.0,25.26,69300.0,17.7186,17.7326,17.4053,17.5864,69300.0
2010-06-29 10:10:00,25.29,25.36,25.14,25.21,22500.0,17.6072,17.656,17.5028,17.5515,22500.0
2010-06-29 10:20:00,25.23,25.25,25.02,25.03,25100.0,17.5655,17.5794,17.4193,17.4262,25100.0
2010-06-29 10:30:00,25.02,25.25,25.0,25.23,21300.0,17.4193,17.5794,17.4053,17.5655,21300.0
2010-06-29 10:40:00,25.22,25.32,25.15,25.29,19800.0,17.5585,17.6281,17.5098,17.6072,19800.0
2010-06-29 10:50:00,25.3,25.44,25.24,25.44,27900.0,17.6142,17.7117,17.5724,17.7117,27900.0
2010-06-29 11:00:00,25.43,25.45,25.29,25.45,16700.0,17.7047,17.7186,17.6072,17.7186,16700.0
2010-06-29 11:10:00,25.42,25.55,25.4,25.4,12800.0,17.6977,17.7883,17.6838,17.6838,12800.0
2010-06-29 11:20:00,25.41,25.56,25.4,25.46,11600.0,17.6908,17.7952,17.6838,17.7256,11600.0
2010-06-29 11:30:00,25.47,25.55,25.38,25.42,18400.0,17.7326,17.7883,17.6699,17.6977,18400.0
2010-06-29 11:40:00,25.43,25.57,25.39,25.55,14900.0,17.7047,17.8022,17.6769,17.7883,14900.0
2010-06-29 11:50:00,25.57,25.61,25.47,25.47,6900.0,17.8022,17.83,17.7326,17.7326,6900.0
2010-06-29 12:00:00,25.44,25.48,25.35,25.48,7800.0,17.7117,17.7395,17.649,17.7395,7800.0
2010-06-29 12:10:00,25.48,25.48,25.36,25.4,14000.0,17.7395,17.7395,17.656,17.6838,14000.0
2010-06-29 12:20:00,25.39,25.58,25.38,25.53,27900.0,17.6769,17.8091,17.6699,17.7743,27900.0
2010-06-29 12:30:00,25.5,25.53,25.47,25.47,19100.0,17.7534,17.7743,17.7326,17.7326,19100.0
2010-06-29 12:40:00,25.46,25.53,25.45,25.53,18200.0,17.7256,17.7743,17.7186,17.7743,18200.0
2010-06-29 12:50:00,25.52,25.52,25.46,25.48,9400.0,17.7674,17.7674,17.7256,17.7395,9400.0
2010-06-29 13:00:00,25.47,25.51,25.38,25.42,8500.0,17.7326,17.7604,17.6699,17.6977,8500.0
2010-06-29 13:10:00,25.44,25.47,25.39,25.39,4500.0,17.7117,17.7326,17.6769,17.6769,4500.0
2010-06-29 13:20:00,25.39,25.41,25.32,25.33,7600.0,17.6769,17.6908,17.6281,17.6351,7600.0
2010-06-29 13:30:00,25.33,25.34,25.26,25.26,11100.0,17.6351,17.642,17.5864,17.5864,11100.0
2010-06-29 13:40:00,25.26,25.44,25.26,25.4,12300.0,17.5864,17.7117,17.5864,17.6838,12300.0
2010-06-29 13:50:00,25.37,25.37,25.25,25.31,14400.0,17.6629,17.6629,17.5794,17.6212,14400.0
2010-06-29 14:00:00,25.3,25.53,25.3,25.51,19900.0,17.6142,17.7743,17.6142,17.7604,19900.0
2010-06-29 14:10:00,25.5,25.58,25.44,25.44,8400.0,17.7534,17.8091,17.7117,17.7117,8400.0
2010-06-29 14:20:00,25.44,25.49,25.38,25.41,24300.0,17.7117,17.7465,17.6699,17.6908,24300.0
2010-06-29 14:30:00,25.4,25.4,25.3,25.31,30700.0,17.6838,17.6838,17.6142,17.6212,30700.0
2010-06-29 14:40:00,25.3,25.33,25.25,25.26,13600.0,17.6142,17.6351,17.5794,17.5864,13600.0
2010-06-29 14:50:00,25.25,25.38,25.23,25.23,27600.0,17.5794,17.6699,17.5655,17.5655,27600.0
2010-06-29 15:00:00,25.23,25.33,25.22,25.26,38100.0,17.5655,17.6351,17.5585,17.5864,38100.0
2010-06-29 15:10:00,25.23,25.24,25.14,25.14,32000.0,17.5655,17.5724,17.5028,17.5028,32000.0
2010-06-29 15:20:00,25.14,25.17,25.03,25.06,41700.0,17.5028,17.5237,17.4262,17.4471,41700.0
2010-06-29 15:30:00,25.06,25.23,25.01,25.14,55300.0,17.4471,17.5655,17.4123,17.5028,55300.0
2010-06-29 15:40:00,25.14,25.2,24.98,25.01,41200.0,17.5028,17.5446,17.3914,17.4123,41200.0
2010-06-29 15:50:00,25.02,25.27,24.99,25.17,87100.0,17.4193,17.5933,17.3984,17.5237,87100.0
2010-06-30 09:30:00,25.09,25.23,24.98,25.11,29100.0,17.468,17.5655,17.3914,17.4819,29100.0
2010-06-30 09:40:00,25.12,25.46,25.1,25.43,27400.0,17.4889,17.7256,17.475,17.7047,27400.0
2010-06-30 09:50:00,25.39,25.54,25.32,25.32,27000.0,17.6769,17.7813,17.6281,17.6281,27000.0
2010-06-30 10:00:00,25.33,25.36,25.17,25.19,22200.0,17.6351,17.656,17.5237,17.5376,22200.0
2010-06-30 10:10:00,25.19,25.38,25.17,25.31,27200.0,17.5376,17.6699,17.5237,17.6212,27200.0
2010-06-30 10:20:00,25.3,25.3,25.14,25.14,16900.0,17.6142,17.6142,17.5028,17.5028,16900.0
2010-06-30 10:30:00,25.14,25.35,25.14,25.35,25100.0,17.5028,17.649,17.5028,17.649,25100.0
2010-06-30 10:40:00,25.34,25.36,25.1,25.22,16200.0,17.642,17.656,17.475,17.5585,16200.0
2010-06-30 10:50:00,25.2,25.29,25.17,25.17,14300.0,17.5446,17.6072,17.5237,17.5237,14300.0
2010-06-30 11:00:00,25.18,25.26,25.13,25.13,14200.0,17.5307,17.5864,17.4958,17.4958,14200.0
2010-06-30 11:10:00,25.14,25.25,25.14,25.22,12300.0,17.5028,17.5794,17.5028,17.5585,12300.0
2010-06-30 11:20:00,25.24,25.25,25.15,25.19,12400.0,17.5724,17.5794,17.5098,17.5376,12400.0
2010-06-30 11:30:00,25.16,25.31,25.16,25.31,12800.0,17.5167,17.6212,17.5167,17.6212,12800.0
2010-06-30 11:40:00,25.3,25.36,25.28,25.36,9000.0,17.6142,17.656,17.6003,17.656,9000.0
2010-06-30 11:50:00,25.36,25.42,25.26,25.26,18200.0,17.656,17.6977,17.5864,17.5864,18200.0
2010-06-30 12:00:00,25.26,25.27,25.22,25.25,10800.0,17.5864,17.5933,17.5585,17.5794,10800.0
2010-06-30 12:10:00,25.26,25.3,25.25,25.28,11400.0,17.5864,17.6142,17.5794,17.6003,11400.0
2010-06-30 12:20:00,25.27,25.29,25.22,25.22,6300.0,17.5933,17.6072,17.5585,17.5585,6300.0
2010-06-30 12:30:00,25.22,25.26,25.21,25.24,5700.0,17.5585,17.5864,17.5515,17.5724,5700.0
2010-06-30 12:40:00,25.25,25.26,25.17,25.2,9000.0,17.5794,17.5864,17.5237,17.5446,9000.0
2010-06-30 12:50:00,25.2,25.29,25.2,25.28,3700.0,17.5446,17.6072,17.5446,17.6003,3700.0
2010-06-30 13:00:00,25.29,25.29,25.2,25.21,7700.0,17.6072,17.6072,17.5446,17.5515,7700.0
2010-06-30 13:10:00,25.22,25.29,25.19,25.22,7900.0,17.5585,17.6072,17.5376,17.5585,7900.0
2010-06-30 13:20:00,25.23,25.32,25.22,25.3,7100.0,17.5655,17.6281,17.5585,17.6142,7100.0
2010-06-30 13:30:00,25.3,25.32,25.2,25.25,11800.0,17.6142,17.6281,17.5446,17.5794,11800.0
2010-06-30 13:40:00,25.24,25.34,25.23,25.27,10700.0,17.5724,17.642,17.5655,17.5933,10700.0
2010-06-30 13:50:00,25.26,25.34,25.25,25.32,6600.0,17.5864,17.642,17.5794,17.6281,6600.0
2010-06-30 14:00:00,25.31,25.36,25.24,25.32,37900.0,17.6212,17.656,17.5724,17.6281,37900.0
2010-06-30 14:10:00,25.32,25.34,25.21,25.22,29500.0,17.6281,17.642,17.5515,17.5585,29500.0
2010-06-30 14:20:00,25.21,25.22,25.08,25.17,18500.0,17.5515,17.5585,17.461,17.5237,18500.0
2010-06-30 14:30:00,25.17,25.21,25.1,25.16,13300.0,17.5237,17.5515,17.475,17.5167,13300.0
2010-06-30 14:40:00,25.16,25.29,25.16,25.29,70300.0,17.5167,17.6072,17.5167,17.6072,70300.0
2010-06-30 14:50:00,25.28,25.35,25.26,25.28,19200.0,17.6003,17.649,17.5864,17.6003,19200.0
2010-06-30 15:00:00,25.27,25.32,25.26,25.28,9300.0,17.5933,17.6281,17.5864,17.6003,9300.0
2010-06-30 15:10:00,25.29,25.29,25.18,25.22,18300.0,17.6072,17.6072,17.5307,17.5585,18300.0
2010-06-30 15:20:00,25.21,25.25,25.07,25.1,34500.0,17.5515,17.5794,17.4541,17.475,34500.0
2010-06-30 15:30:00,25.09,25.11,24.95,24.95,71100.0,17.468,17.4819,17.3705,17.3705,71100.0
2010-06-30 15:40:00,24.96,24.99,24.81,24.97,102400.0,17.3775,17.3984,17.2731,17.3845,102400.0
2010-06-30 15:50:00,24.95,25.01,24.86,24.87,89600.0,17.3705,17.4123,17.3079,17.3148,89600.0
2010-07-01 09:30:00,24.82,24.97,24.66,24.97,17600.0,17.28,17.3845,17.1686,17.3845,17600.0
2010-07-01 09:40:00,24.94,24.94,24.73,24.73,19800.0,17.3636,17.3636,17.2174,17.2174,19800.0
2010-07-01 09:50:00,24.73,24.75,24.59,24.6,20400.0,17.2174,17.2313,17.1199,17.1269,20400.0
2010-07-01 10:00:00,24.57,24.59,24.34,24.55,25100.0,17.106,17.1199,16.9458,17.092,25100.0
2010-07-01 10:10:00,24.56,24.57,24.25,24.25,25700.0,17.099,17.106,16.8832,16.8832,25700.0
2010-07-01 10:20:00,24.27,24.42,24.24,24.33,28600.0,16.8971,17.0015,16.8762,16.9389,28600.0
2010-07-01 10:30:00,24.34,24.34,24.18,24.18,11800.0,16.9458,16.9458,16.8344,16.8344,11800.0
2010-07-01 10:40:00,24.17,24.3,24.03,24.28,30200.0,16.8275,16.918,16.73,16.9041,30200.0
2010-07-01 10:50:00,24.27,24.27,24.08,24.13,12400.0,16.8971,16.8971,16.7648,16.7996,12400.0
2010-07-01 11:00:00,24.12,24.16,24.02,24.14,22400.0,16.7927,16.8205,16.723,16.8066,22400.0
2010-07-01 11:10:00,24.16,24.23,24.1,24.12,67700.0,16.8205,16.8693,16.7787,16.7927,67700.0
2010-07-01 11:20:00,24.12,24.41,24.05,24.41,162500.0,16.7927,16.9946,16.7439,16.9946,162500.0
2010-07-01 11:30:00,24.39,24.61,24.36,24.53,136000.0,16.9806,17.1338,16.9598,17.0781,136000.0
2010-07-01 11:40:00,24.53,24.79,24.44,24.79,144300.0,17.0781,17.2591,17.0155,17.2591,144300.0
2010-07-01 11:50:00,24.78,24.85,24.67,24.7,30800.0,17.2522,17.3009,17.1756,17.1965,30800.0
2010-07-01 12:00:00,24.7,24.7,24.6,24.61,12300.0,17.1965,17.1965,17.1269,17.1338,12300.0
2010-07-01 12:10:00,24.61,24.65,24.55,24.61,18800.0,17.1338,17.1617,17.092,17.1338,18800.0
2010-07-01 12:20:00,24.61,24.63,24.55,24.61,11700.0,17.1338,17.1477,17.092,17.1338,11700.0
2010-07-01 12:30:00,24.59,24.92,24.56,24.81,43900.0,17.1199,17.3496,17.099,17.2731,43900.0
2010-07-01 12:40:00,24.82,25.09,24.8,24.84,46300.0,17.28,17.468,17.2661,17.2939,46300.0
2010-07-01 12:50:00,24.87,25.0,24.81,24.81,21100.0,17.3148,17.4053,17.2731,17.2731,21100.0
2010-07-01 13:00:00,24.81,24.84,24.72,24.84,12800.0,17.2731,17.2939,17.2104,17.2939,12800.0
2010-07-01 13:10:00,24.84,24.84,24.7,24.73,40000.0,17.2939,17.2939,17.1965,17.2174,40000.0
2010-07-01 13:20:00,24.76,24.8,24.68,24.68,21500.0,17.2382,17.2661,17.1825,17.1825,21500.0
2010-07-01 13:30:00,24.69,24.88,24.69,24.88,26300.0,17.1895,17.3218,17.1895,17.3218,26300.0
2010-07-01 13:40:00,24.87,24.87,24.78,24.83,18300.0,17.3148,17.3148,17.2522,17.287,18300.0
2010-07-01 13:50:00,24.84,24.98,24.83,24.96,18400.0,17.2939,17.3914,17.287,17.3775,18400.0
2010-07-01 14:00:00,24.94,24.97,24.87,24.89,15000.0,17.3636,17.3845,17.3148,17.3288,15000.0
2010-07-01 14:10:00,24.87,25.0,24.87,24.95,15100.0,17.3148,17.4053,17.3148,17.3705,15100.0
2010-07-01 14:20:00,24.97,24.97,24.87,24.88,9900.0,17.3845,17.3845,17.3148,17.3218,9900.0
2010-07-01 14:30:00,24.89,24.94,24.86,24.91,15500.0,17.3288,17.3636,17.3079,17.3427,15500.0
2010-07-01 14:40:00,24.89,24.91,24.76,24.78,22000.0,17.3288,17.3427,17.2382,17.2522,22000.0
2010-07-01 14:50:00,24.77,24.85,24.75,24.83,13800.0,17.2452,17.3009,17.2313,17.287,13800.0
2010-07-01 15:00:00,24.86,24.94,24.83,24.89,40600.0,17.3079,17.3636,17.287,17.3288,40600.0
2010-07-01 15:10:00,24.89,24.91,24.81,24.85,41600.0,17.3288,17.3427,17.2731,17.3009,41600.0
2010-07-01 15:20:00,24.83,24.98,24.8,24.97,32700.0,17.287,17.3914,17.2661,17.3845,32700.0
2010-07-01 15:30:00,24.96,25.06,24.9,24.98,46000.0,17.3775,17.4471,17.3357,17.3914,46000.0
2010-07-01 15:40:00,24.97,24.98,24.85,24.86,77300.0,17.3845,17.3914,17.3009,17.3079,77300.0
2010-07-01 15:50:00,24.86,24.99,24.82,24.93,93500.0,17.3079,17.3984,17.28,17.3566,93500.0
2010-07-02 09:30:00,24.99,25.08,24.91,24.94,13200.0,17.3984,17.461,17.3427,17.3636,13200.0
2010-07-02 09:40:00,24.91,25.14,24.88,25.08,18300.0,17.3427,17.5028,17.3218,17.461,18300.0
2010-07-02 09:50:00,25.08,25.09,24.96,25.0,14000.0,17.461,17.468,17.3775,17.4053,14000.0
2010-07-02 10:00:00,25.0,25.07,24.87,24.97,29700.0,17.4053,17.4541,17.3148,17.3845,29700.0
2010-07-02 10:10:00,24.99,25.0,24.88,24.97,10900.0,17.3984,17.4053,17.3218,17.3845,10900.0
2010-07-02 10:20:00,24.97,24.97,24.79,24.86,22900.0,17.3845,17.3845,17.2591,17.3079,22900.0
2010-07-02 10:30:00,24.85,24.88,24.81,24.85,21100.0,17.3009,17.3218,17.2731,17.3009,21100.0
2010-07-02 10:40:00,24.84,24.92,24.81,24.84,8700.0,17.2939,17.3496,17.2731,17.2939,8700.0
2010-07-02 10:50:00,24.86,24.86,24.68,24.69,10100.0,17.3079,17.3079,17.1825,17.1895,10100.0
2010-07-02 11:00:00,24.7,24.73,24.61,24.67,21000.0,17.1965,17.2174,17.1338,17.1756,21000.0
2010-07-02 11:10:00,24.67,24.74,24.56,24.56,33200.0,17.1756,17.2243,17.099,17.099,33200.0
2010-07-02 11:20:00,24.54,24.64,24.51,24.6,25500.0,17.0851,17.1547,17.0642,17.1269,25500.0
2010-07-02 11:30:00,24.58,24.64,24.44,24.44,15000.0,17.1129,17.1547,17.0155,17.0155,15000.0
2010-07-02 11:40:00,24.44,24.52,24.41,24.52,9100.0,17.0155,17.0712,16.9946,17.0712,9100.0
2010-07-02 11:50:00,24.52,24.62,24.49,24.52,12200.0,17.0712,17.1408,17.0503,17.0712,12200.0
2010-07-02 12:00:00,24.52,24.66,24.5,24.66,7200.0,17.0712,17.1686,17.0572,17.1686,7200.0
2010-07-02 12:10:00,24.66,24.74,24.61,24.65,19700.0,17.1686,17.2243,17.1338,17.1617,19700.0
2010-07-02 12:20:00,24.65,24.72,24.63,24.69,9400.0,17.1617,17.2104,17.1477,17.1895,9400.0
2010-07-02 12:30:00,24.7,24.71,24.62,24.64,11500.0,17.1965,17.2034,17.1408,17.1547,11500.0
2010-07-02 12:40:00,24.64,24.66,24.56,24.64,10000.0,17.1547,17.1686,17.099,17.1547,10000.0
2010-07-02 12:50:00,24.63,24.65,24.52,24.52,7100.0,17.1477,17.1617,17.0712,17.0712,7100.0
2010-07-02 13:00:00,24.53,24.53,24.43,24.51,24800.0,17.0781,17.0781,17.0085,17.0642,24800.0
2010-07-02 13:10:00,24.5,24.55,24.48,24.53,10500.0,17.0572,17.092,17.0433,17.0781,10500.0
2010-07-02 13:20:00,24.55,24.56,24.47,24.49,19300.0,17.092,17.099,17.0363,17.0503,19300.0
2010-07-02 13:30:00,24.5,24.59,24.49,24.51,15000.0,17.0572,17.1199,17.0503,17.0642,15000.0
2010-07-02 13:40:00,24.5,24.52,24.46,24.51,10000.0,17.0572,17.0712,17.0294,17.0642,10000.0
2010-07-02 13:50:00,24.52,24.52,24.45,24.48,27100.0,17.0712,17.0712,17.0224,17.0433,27100.0
2010-07-02 14:00:00,24.47,24.47,24.41,24.44,27200.0,17.0363,17.0363,16.9946,17.0155,27200.0
2010-07-02 14:10:00,24.44,24.45,24.38,24.41,22100.0,17.0155,17.0224,16.9737,16.9946,22100.0
2010-07-02 14:20:00,24.4,24.44,24.35,24.39,25600.0,16.9876,17.0155,16.9528,16.9806,25600.0
2010-07-02 14:30:00,24.39,24.39,24.32,24.37,13200.0,16.9806,16.9806,16.9319,16.9667,13200.0
2010-07-02 14:40:00,24.38,24.38,24.26,24.3,40100.0,16.9737,16.9737,16.8901,16.918,40100.0
2010-07-02 14:50:00,24.29,24.37,24.28,24.37,36400.0,16.911,16.9667,16.9041,16.9667,36400.0
2010-07-02 15:00:00,24.36,24.39,24.32,24.38,45300.0,16.9598,16.9806,16.9319,16.9737,45300.0
2010-07-02 15:10:00,24.38,24.38,24.32,24.35,39500.0,16.9737,16.9737,16.9319,16.9528,39500.0
2010-07-02 15:20:00,24.37,24.47,24.34,24.41,51000.0,16.9667,17.0363,16.9458,16.9946,51000.0
2010-07-02 15:30:00,24.4,24.54,24.38,24.52,55500.0,16.9876,17.0851,16.9737,17.0712,55500.0
2010-07-02 15:40:00,24.52,24.59,24.46,24.54,61200.0,17.0712,17.1199,17.0294,17.0851,61200.0
2010-07-02 15:50:00,24.54,24.55,24.36,24.37,102600.0,17.0851,17.092,16.9598,16.9667,102600.0
2010-07-06 09:30:00,24.88,25.19,24.88,25.08,33700.0,17.3218,17.5376,17.3218,17.461,33700.0
2010-07-06 09:40:00,25.08,25.2,24.86,25.19,32100.0,17.461,17.5446,17.3079,17.5376,32100.0
2010-07-06 09:50:00,25.2,25.4,25.2,25.22,40700.0,17.5446,17.6838,17.5446,17.5585,40700.0
2010-07-06 10:00:00,25.18,25.34,25.13,25.23,32200.0,17.5307,17.642,17.4958,17.5655,32200.0
2010-07-06 10:10:00,25.23,25.31,25.18,25.22,46600.0,17.5655,17.6212,17.5307,17.5585,46600.0
2010-07-06 10:20:00,25.22,25.31,25.19,25.19,48600.0,17.5585,17.6212,17.5376,17.5376,48600.0
2010-07-06 10:30:00,25.19,25.19,25.08,25.11,32800.0,17.5376,17.5376,17.461,17.4819,32800.0
2010-07-06 10:40:00,25.11,25.14,24.9,24.9,26100.0,17.4819,17.5028,17.3357,17.3357,26100.0
2010-07-06 10:50:00,24.92,25.01,24.9,24.92,26000.0,17.3496,17.4123,17.3357,17.3496,26000.0
2010-07-06 11:00:00,24.92,24.92,24.76,24.77,22700.0,17.3496,17.3496,17.2382,17.2452,22700.0
2010-07-06 11:10:00,24.77,24.86,24.75,24.83,23900.0,17.2452,17.3079,17.2313,17.287,23900.0
2010-07-06 11:20:00,24.83,24.83,24.68,24.68,19400.0,17.287,17.287,17.1825,17.1825,19400.0
2010-07-06 11:30:00,24.68,24.81,24.67,24.79,12500.0,17.1825,17.2731,17.1756,17.2591,12500.0
2010-07-06 11:40:00,24.79,24.86,24.74,24.83,14900.0,17.2591,17.3079,17.2243,17.287,14900.0
2010-07-06 11:50:00,24.84,24.84,24.7,24.75,16000.0,17.2939,17.2939,17.1965,17.2313,16000.0
2010-07-06 12:00:00,24.75,24.87,24.74,24.87,14300.0,17.2313,17.3148,17.2243,17.3148,14300.0
2010-07-06 12:10:00,24.85,24.85,24.55,24.6,28200.0,17.3009,17.3009,17.092,17.1269,28200.0
2010-07-06 12:20:00,24.64,24.7,24.5,24.53,28200.0,17.1547,17.1965,17.0572,17.0781,28200.0
2010-07-06 12:30:00,24.53,24.55,24.49,24.55,23800.0,17.0781,17.092,17.0503,17.092,23800.0
2010-07-06 12:40:00,24.52,24.52,24.39,24.4,12700.0,17.0712,17.0712,16.9806,16.9876,12700.0
2010-07-06 12:50:00,24.39,24.39,24.35,24.37,14400.0,16.9806,16.9806,16.9528,16.9667,14400.0
2010-07-06 13:00:00,24.37,24.51,24.37,24.46,26500.0,16.9667,17.0642,16.9667,17.0294,26500.0
2010-07-06 13:10:00,24.45,24.45,24.33,24.35,17600.0,17.0224,17.0224,16.9389,16.9528,17600.0
2010-07-06 13:20:00,24.34,24.42,24.32,24.41,23600.0,16.9458,17.0015,16.9319,16.9946,23600.0
2010-07-06 13:30:00,24.41,24.41,24.32,24.32,26300.0,16.9946,16.9946,16.9319,16.9319,26300.0
2010-07-06 13:40:00,24.33,24.35,24.2,24.24,32300.0,16.9389,16.9528,16.8484,16.8762,32300.0
2010-07-06 13:50:00,24.24,24.27,24.15,24.18,20100.0,16.8762,16.8971,16.8136,16.8344,20100.0
2010-07-06 14:00:00,24.18,24.21,24.11,24.12,21500.0,16.8344,16.8553,16.7857,16.7927,21500.0
2010-07-06 14:10:00,24.13,24.17,24.06,24.15,20200.0,16.7996,16.8275,16.7509,16.8136,20200.0
2010-07-06 14:20:00,24.15,24.36,24.13,24.33,47000.0,16.8136,16.9598,16.7996,16.9389,47000.0
2010-07-06 14:30:00,24.32,24.48,24.31,24.48,33200.0,16.9319,17.0433,16.9249,17.0433,33200.0
2010-07-06 14:40:00,24.47,24.47,24.3,24.34,17200.0,17.0363,17.0363,16.918,16.9458,17200.0
2010-07-06 14:50:00,24.33,24.39,24.24,24.25,26200.0,16.9389,16.9806,16.8762,16.8832,26200.0
2010-07-06 15:00:00,24.25,24.27,24.13,24.24,26300.0,16.8832,16.8971,16.7996,16.8762,26300.0
2010-07-06 15:10:00,24.23,24.28,24.13,24.18,31700.0,16.8693,16.9041,16.7996,16.8344,31700.0
2010-07-06 15:20:00,24.19,24.25,24.07,24.25,43200.0,16.8414,16.8832,16.7579,16.8832,43200.0
2010-07-06 15:30:00,24.23,24.28,24.17,24.23,51800.0,16.8693,16.9041,16.8275,16.8693,51800.0
2010-07-06 15:40:00,24.22,24.42,24.22,24.34,111000.0,16.8623,17.0015,16.8623,16.9458,111000.0
2010-07-06 15:50:00,24.35,24.42,24.29,24.4,152500.0,16.9528,17.0015,16.911,16.9876,152500.0
2010-07-07 09:30:00,24.55,24.61,24.28,24.57,50000.0,17.092,17.1338,16.9041,17.106,50000.0
2010-07-07 09:40:00,24.54,24.59,24.4,24.47,95900.0,17.0851,17.1199,16.9876,17.0363,95900.0
2010-07-07 09:50:00,24.4,24.65,24.4,24.65,22600.0,16.9876,17.1617,16.9876,17.1617,22600.0
2010-07-07 10:00:00,24.66,24.86,24.65,24.7,69300.0,17.1686,17.3079,17.1617,17.1965,69300.0
2010-07-07 10:10:00,24.71,24.84,24.64,24.64,29000.0,17.2034,17.2939,17.1547,17.1547,29000.0
2010-07-07 10:20:00,24.64,24.65,24.53,24.53,12700.0,17.1547,17.1617,17.0781,17.0781,12700.0
2010-07-07 10:30:00,24.52,24.62,24.52,24.54,52700.0,17.0712,17.1408,17.0712,17.0851,52700.0
2010-07-07 10:40:00,24.54,24.78,24.52,24.77,52200.0,17.0851,17.2522,17.0712,17.2452,52200.0
2010-07-07 10:50:00,24.77,24.9,24.75,24.85,96400.0,17.2452,17.3357,17.2313,17.3009,96400.0
2010-07-07 11:00:00,24.85,24.85,24.73,24.77,44800.0,17.3009,17.3009,17.2174,17.2452,44800.0
2010-07-07 11:10:00,24.77,24.84,24.7,24.74,134200.0,17.2452,17.2939,17.1965,17.2243,134200.0
2010-07-07 11:20:00,24.74,24.8,24.72,24.76,96100.0,17.2243,17.2661,17.2104,17.2382,96100.0
2010-07-07 11:30:00,24.76,24.84,24.73,24.82,37000.0,17.2382,17.2939,17.2174,17.28,37000.0
2010-07-07 11:40:00,24.82,24.83,24.76,24.8,54700.0,17.28,17.287,17.2382,17.2661,54700.0
2010-07-07 11:50:00,24.8,24.85,24.78,24.83,73100.0,17.2661,17.3009,17.2522,17.287,73100.0
2010-07-07 12:00:00,24.82,24.87,24.79,24.83,36100.0,17.28,17.3148,17.2591,17.287,36100.0
2010-07-07 12:10:00,24.83,24.95,24.82,24.86,25000.0,17.287,17.3705,17.28,17.3079,25000.0
2010-07-07 12:20:00,24.87,24.89,24.83,24.89,33800.0,17.3148,17.3288,17.287,17.3288,33800.0
2010-07-07 12:30:00,24.89,24.92,24.79,24.82,57500.0,17.3288,17.3496,17.2591,17.28,57500.0
2010-07-07 12:40:00,24.82,24.87,24.75,24.85,21100.0,17.28,17.3148,17.2313,17.3009,21100.0
2010-07-07 12:50:00,24.84,24.87,24.78,24.87,22000.0,17.2939,17.3148,17.2522,17.3148,22000.0
2010-07-07 13:00:00,24.87,24.96,24.87,24.91,91700.0,17.3148,17.3775,17.3148,17.3427,91700.0
2010-07-07 13:10:00,24.91,25.04,24.89,24.96,69300.0,17.3427,17.4332,17.3288,17.3775,69300.0
2010-07-07 13:20:00,24.96,25.03,24.93,25.01,60200.0,17.3775,17.4262,17.3566,17.4123,60200.0
2010-07-07 13:30:00,24.99,25.02,24.93,25.0,31300.0,17.3984,17.4193,17.3566,17.4053,31300.0
2010-07-07 13:40:00,24.99,25.11,24.99,25.11,38800.0,17.3984,17.4819,17.3984,17.4819,38800.0
2010-07-07 13:50:00,25.1,25.13,25.06,25.09,60900.0,17.475,17.4958,17.4471,17.468,60900.0
2010-07-07 14:00:00,25.08,25.12,25.07,25.08,24800.0,17.461,17.4889,17.4541,17.461,24800.0
2010-07-07 14:10:00,25.09,25.12,25.06,25.09,26500.0,17.468,17.4889,17.4471,17.468,26500.0
2010-07-07 14:20:00,25.1,25.12,24.99,25.02,41000.0,17.475,17.4889,17.3984,17.4193,41000.0
2010-07-07 14:30:00,25.04,25.08,25.01,25.01,12100.0,17.4332,17.461,17.4123,17.4123,12100.0
2010-07-07 14:40:00,25.0,25.13,24.97,25.08,31000.0,17.4053,17.4958,17.3845,17.461,31000.0
2010-07-07 14:50:00,25.07,25.1,25.06,25.1,27100.0,17.4541,17.475,17.4471,17.475,27100.0
2010-07-07 15:00:00,25.1,25.13,25.07,25.11,17000.0,17.475,17.4958,17.4541,17.4819,17000.0
2010-07-07 15:10:00,25.11,25.14,25.06,25.1,28700.0,17.4819,17.5028,17.4471,17.475,28700.0
2010-07-07 15:20:00,25.1,25.24,25.09,25.2,45600.0,17.475,17.5724,17.468,17.5446,45600.0
2010-07-07 15:30:00,25.2,25.29,25.2,25.26,36200.0,17.5446,17.6072,17.5446,17.5864,36200.0
2010-07-07 15:40:00,25.27,25.4,25.24,25.4,115000.0,17.5933,17.6838,17.5724,17.6838,115000.0
2010-07-07 15:50:00,25.39,25.44,25.36,25.38,120400.0,17.6769,17.7117,17.656,17.6699,120400.0
2010-07-08 09:30:00,25.79,26.0,25.67,25.95,43000.0,17.9553,18.1015,17.8718,18.0667,43000.0
2010-07-08 09:40:00,25.95,25.98,25.52,25.67,41500.0,18.0667,18.0876,17.7674,17.8718,41500.0
2010-07-08 09:50:00,25.68,25.72,25.58,25.66,37900.0,17.8788,17.9066,17.8091,17.8648,37900.0
2010-07-08 10:00:00,25.65,25.75,25.56,25.64,27900.0,17.8579,17.9275,17.7952,17.8509,27900.0
2010-07-08 10:10:00,25.66,25.75,25.64,25.65,17300.0,17.8648,17.9275,17.8509,17.8579,17300.0
2010-07-08 10:20:00,25.67,25.83,25.65,25.79,33600.0,17.8718,17.9832,17.8579,17.9553,33600.0
2010-07-08 10:30:00,25.8,25.82,25.72,25.74,55000.0,17.9623,17.9762,17.9066,17.9205,55000.0
2010-07-08 10:40:00,25.75,25.84,25.68,25.84,52500.0,17.9275,17.9902,17.8788,17.9902,52500.0
2010-07-08 10:50:00,25.82,25.84,25.6,25.64,22700.0,17.9762,17.9902,17.8231,17.8509,22700.0
2010-07-08 11:00:00,25.6,25.6,25.44,25.52,22600.0,17.8231,17.8231,17.7117,17.7674,22600.0
2010-07-08 11:10:00,25.53,25.58,25.46,25.58,19400.0,17.7743,17.8091,17.7256,17.8091,19400.0
2010-07-08 11:20:00,25.57,25.73,25.56,25.67,68400.0,17.8022,17.9136,17.7952,17.8718,68400.0
2010-07-08 11:30:00,25.67,25.77,25.63,25.74,29500.0,17.8718,17.9414,17.844,17.9205,29500.0
2010-07-08 11:40:00,25.73,25.75,25.6,25.62,27600.0,17.9136,17.9275,17.8231,17.837,27600.0
2010-07-08 11:50:00,25.62,25.63,25.54,25.61,27200.0,17.837,17.844,17.7813,17.83,27200.0
2010-07-08 12:00:00,25.6,25.76,25.57,25.74,27000.0,17.8231,17.9345,17.8022,17.9205,27000.0
2010-07-08 12:10:00,25.74,25.77,25.67,25.76,51200.0,17.9205,17.9414,17.8718,17.9345,51200.0
2010-07-08 12:20:00,25.76,25.8,25.74,25.75,25900.0,17.9345,17.9623,17.9205,17.9275,25900.0
2010-07-08 12:30:00,25.75,25.77,25.69,25.76,50700.0,17.9275,17.9414,17.8857,17.9345,50700.0
2010-07-08 12:40:00,25.76,25.77,25.67,25.71,50200.0,17.9345,17.9414,17.8718,17.8996,50200.0
2010-07-08 12:50:00,25.7,25.78,25.7,25.74,39200.0,17.8927,17.9484,17.8927,17.9205,39200.0
2010-07-08 13:00:00,25.73,25.8,25.72,25.8,23000.0,17.9136,17.9623,17.9066,17.9623,23000.0
2010-07-08 13:10:00,25.8,25.84,25.76,25.82,20000.0,17.9623,17.9902,17.9345,17.9762,20000.0
2010-07-08 13:20:00,25.81,25.88,25.73,25.75,17100.0,17.9693,18.018,17.9136,17.9275,17100.0
2010-07-08 13:30:00,25.75,25.76,25.7,25.74,15300.0,17.9275,17.9345,17.8927,17.9205,15300.0
2010-07-08 13:40:00,25.71,25.71,25.64,25.66,15100.0,17.8996,17.8996,17.8509,17.8648,15100.0
2010-07-08 13:50:00,25.65,25.65,25.52,25.56,25000.0,17.8579,17.8579,17.7674,17.7952,25000.0
2010-07-08 14:00:00,25.57,25.59,25.48,25.48,11900.0,17.8022,17.8161,17.7395,17.7395,11900.0
2010-07-08 14:10:00,25.46,25.46,25.34,25.41,18200.0,17.7256,17.7256,17.642,17.6908,18200.0
2010-07-08 14:20:00,25.4,25.52,25.34,25.52,23200.0,17.6838,17.7674,17.642,17.7674,23200.0
2010-07-08 14:30:00,25.5,25.52,25.47,25.49,22900.0,17.7534,17.7674,17.7326,17.7465,22900.0
2010-07-08 14:40:00,25.49,25.54,25.49,25.53,22700.0,17.7465,17.7813,17.7465,17.7743,22700.0
2010-07-08 14:50:00,25.52,25.54,25.49,25.54,30000.0,17.7674,17.7813,17.7465,17.7813,30000.0
2010-07-08 15:00:00,25.52,25.55,25.43,25.46,32900.0,17.7674,17.7883,17.7047,17.7256,32900.0
2010-07-08 15:10:00,25.45,25.55,25.42,25.53,28000.0,17.7186,17.7883,17.6977,17.7743,28000.0
2010-07-08 15:20:00,25.53,25.63,25.53,25.6,26900.0,17.7743,17.844,17.7743,17.8231,26900.0
2010-07-08 15:30:00,25.61,25.73,25.6,25.71,41300.0,17.83,17.9136,17.8231,17.8996,41300.0
2010-07-08 15:40:00,25.71,25.76,25.66,25.69,32700.0,17.8996,17.9345,17.8648,17.8857,32700.0
2010-07-08 15:50:00,25.69,25.77,25.65,25.7,72900.0,17.8857,17.9414,17.8579,17.8927,72900.0
2010-07-09 09:30:00,25.43,25.61,25.36,25.58,47800.0,17.7047,17.83,17.656,17.8091,47800.0
2010-07-09 09:40:00,25.59,25.71,25.49,25.58,14300.0,17.8161,17.8996,17.7465,17.8091,14300.0
2010-07-09 09:50:00,25.59,25.65,25.48,25.54,20200.0,17.8161,17.8579,17.7395,17.7813,20200.0
2010-07-09 10:00:00,25.57,25.79,25.57,25.63,17000.0,17.8022,17.9553,17.8022,17.844,17000.0
2010-07-09 10:10:00,25.57,25.7,25.57,25.66,11000.0,17.8022,17.8927,17.8022,17.8648,11000.0
2010-07-09 10:20:00,25.67,25.75,25.62,25.74,28200.0,17.8718,17.9275,17.837,17.9205,28200.0
2010-07-09 10:30:00,25.73,25.87,25.7,25.82,18200.0,17.9136,18.011,17.8927,17.9762,18200.0
2010-07-09 10:40:00,25.84,25.9,25.81,25.81,12100.0,17.9902,18.0319,17.9693,17.9693,12100.0
2010-07-09 10:50:00,25.82,25.82,25.73,25.75,10400.0,17.9762,17.9762,17.9136,17.9275,10400.0
2010-07-09 11:00:00,25.73,25.73,25.61,25.61,11400.0,17.9136,17.9136,17.83,17.83,11400.0
2010-07-09 11:10:00,25.59,25.6,25.5,25.56,10800.0,17.8161,17.8231,17.7534,17.7952,10800.0
2010-07-09 11:20:00,25.55,25.59,25.49,25.56,7000.0,17.7883,17.8161,17.7465,17.7952,7000.0
2010-07-09 11:30:00,25.57,25.63,25.53,25.57,22300.0,17.8022,17.844,17.7743,17.8022,22300.0
2010-07-09 11:40:00,25.57,25.66,25.56,25.63,10300.0,17.8022,17.8648,17.7952,17.844,10300.0
2010-07-09 11:50:00,25.62,25.62,25.56,25.57,2500.0,17.837,17.837,17.7952,17.8022,2500.0
2010-07-09 12:00:00,25.57,25.64,25.57,25.63,4500.0,17.8022,17.8509,17.8022,17.844,4500.0
2010-07-09 12:10:00,25.66,25.66,25.59,25.64,5400.0,17.8648,17.8648,17.8161,17.8509,5400.0
2010-07-09 12:20:00,25.67,25.68,25.65,25.65,4500.0,17.8718,17.8788,17.8579,17.8579,4500.0
2010-07-09 12:30:00,25.64,25.64,25.56,25.58,12700.0,17.8509,17.8509,17.7952,17.8091,12700.0
2010-07-09 12:40:00,25.57,25.61,25.55,25.59,12300.0,17.8022,17.83,17.7883,17.8161,12300.0
2010-07-09 12:50:00,25.6,25.66,25.59,25.61,15400.0,17.8231,17.8648,17.8161,17.83,15400.0
2010-07-09 13:00:00,25.61,25.7,25.59,25.69,7200.0,17.83,17.8927,17.8161,17.8857,7200.0
2010-07-09 13:10:00,25.69,25.7,25.65,25.66,9500.0,17.8857,17.8927,17.8579,17.8648,9500.0
2010-07-09 13:20:00,25.68,25.68,25.63,25.63,5100.0,17.8788,17.8788,17.844,17.844,5100.0
2010-07-09 13:30:00,25.64,25.69,25.64,25.68,7300.0,17.8509,17.8857,17.8509,17.8788,7300.0
2010-07-09 13:40:00,25.68,25.68,25.63,25.67,8000.0,17.8788,17.8788,17.844,17.8718,8000.0
2010-07-09 13:50:00,25.66,25.7,25.66,25.69,14200.0,17.8648,17.8927,17.8648,17.8857,14200.0
2010-07-09 14:00:00,25.7,25.7,25.66,25.66,9600.0,17.8927,17.8927,17.8648,17.8648,9600.0
2010-07-09 14:10:00,25.67,25.69,25.65,25.68,5300.0,17.8718,17.8857,17.8579,17.8788,5300.0
2010-07-09 14:20:00,25.69,25.7,25.64,25.65,9100.0,17.8857,17.8927,17.8509,17.8579,9100.0
2010-07-09 14:30:00,25.65,25.67,25.61,25.62,15700.0,17.8579,17.8718,17.83,17.837,15700.0
2010-07-09 14:40:00,25.63,25.7,25.63,25.68,22800.0,17.844,17.8927,17.844,17.8788,22800.0
2010-07-09 14:50:00,25.68,25.76,25.67,25.72,68600.0,17.8788,17.9345,17.8718,17.9066,68600.0
2010-07-09 15:00:00,25.72,25.73,25.68,25.68,33400.0,17.9066,17.9136,17.8788,17.8788,33400.0
2010-07-09 15:10:00,25.69,25.83,25.68,25.75,69600.0,17.8857,17.9832,17.8788,17.9275,69600.0
2010-07-09 15:20:00,25.77,25.79,25.72,25.74,30700.0,17.9414,17.9553,17.9066,17.9205,30700.0
2010-07-09 15:30:00,25.73,25.83,25.71,25.79,44900.0,17.9136,17.9832,17.8996,17.9553,44900.0
2010-07-09 15:40:00,25.79,25.84,25.77,25.81,41100.0,17.9553,17.9902,17.9414,17.9693,41100.0
2010-07-09 15:50:00,25.81,25.81,25.7,25.75,249700.0,17.9693,17.9693,17.8927,17.9275,249700.0
2010-07-12 09:30:00,25.6,25.69,25.51,25.56,63800.0,17.8231,17.8857,17.7604,17.7952,63800.0
2010-07-12 09:40:00,25.6,25.84,25.6,25.78,36300.0,17.8231,17.9902,17.8231,17.9484,36300.0
2010-07-12 09:50:00,25.78,25.78,25.61,25.65,29300.0,17.9484,17.9484,17.83,17.8579,29300.0
2010-07-12 10:00:00,25.67,25.69,25.47,25.48,16800.0,17.8718,17.8857,17.7326,17.7395,16800.0
2010-07-12 10:10:00,25.47,25.47,25.27,25.31,25700.0,17.7326,17.7326,17.5933,17.6212,25700.0
2010-07-12 10:20:00,25.32,25.33,25.18,25.24,53100.0,17.6281,17.6351,17.5307,17.5724,53100.0
2010-07-12 10:30:00,25.23,25.3,25.19,25.3,24300.0,17.5655,17.6142,17.5376,17.6142,24300.0
2010-07-12 10:40:00,25.32,25.36,25.19,25.26,41300.0,17.6281,17.656,17.5376,17.5864,41300.0
2010-07-12 10:50:00,25.25,25.29,25.21,25.29,12100.0,17.5794,17.6072,17.5515,17.6072,12100.0
2010-07-12 11:00:00,25.27,25.28,25.18,25.18,39700.0,17.5933,17.6003,17.5307,17.5307,39700.0
2010-07-12 11:10:00,25.17,25.26,25.16,25.24,38100.0,17.5237,17.5864,17.5167,17.5724,38100.0
2010-07-12 11:20:00,25.25,25.25,25.17,25.19,18700.0,17.5794,17.5794,17.5237,17.5376,18700.0
2010-07-12 11:30:00,25.18,25.23,25.18,25.19,47600.0,17.5307,17.5655,17.5307,17.5376,47600.0
2010-07-12 11:40:00,25.18,25.24,25.18,25.19,29500.0,17.5307,17.5724,17.5307,17.5376,29500.0
2010-07-12 11:50:00,25.19,25.21,25.17,25.2,18500.0,17.5376,17.5515,17.5237,17.5446,18500.0
2010-07-12 12:00:00,25.19,25.22,25.13,25.19,39700.0,17.5376,17.5585,17.4958,17.5376,39700.0
2010-07-12 12:10:00,25.19,25.19,25.09,25.09,84600.0,17.5376,17.5376,17.468,17.468,84600.0
2010-07-12 12:20:00,25.09,25.16,25.04,25.08,59100.0,17.468,17.5167,17.4332,17.461,59100.0
2010-07-12 12:30:00,25.08,25.11,25.03,25.1,48100.0,17.461,17.4819,17.4262,17.475,48100.0
2010-07-12 12:40:00,25.1,25.12,25.04,25.05,42200.0,17.475,17.4889,17.4332,17.4401,42200.0
2010-07-12 12:50:00,25.05,25.1,25.0,25.0,19200.0,17.4401,17.475,17.4053,17.4053,19200.0
2010-07-12 13:00:00,24.99,25.05,24.98,25.01,40400.0,17.3984,17.4401,17.3914,17.4123,40400.0
2010-07-12 13:10:00,25.01,25.1,25.0,25.09,25500.0,17.4123,17.475,17.4053,17.468,25500.0
2010-07-12 13:20:00,25.09,25.09,25.03,25.07,29200.0,17.468,17.468,17.4262,17.4541,29200.0
2010-07-12 13:30:00,25.09,25.12,25.06,25.09,35300.0,17.468,17.4889,17.4471,17.468,35300.0
2010-07-12 13:40:00,25.1,25.11,25.07,25.1,22500.0,17.475,17.4819,17.4541,17.475,22500.0
2010-07-12 13:50:00,25.1,25.22,25.09,25.2,41900.0,17.475,17.5585,17.468,17.5446,41900.0
2010-07-12 14:00:00,25.22,25.23,25.17,25.19,32100.0,17.5585,17.5655,17.5237,17.5376,32100.0
2010-07-12 14:10:00,25.17,25.23,25.12,25.13,28000.0,17.5237,17.5655,17.4889,17.4958,28000.0
2010-07-12 14:20:00,25.15,25.15,25.04,25.08,23500.0,17.5098,17.5098,17.4332,17.461,23500.0
2010-07-12 14:30:00,25.09,25.1,25.04,25.09,21800.0,17.468,17.475,17.4332,17.468,21800.0
2010-07-12 14:40:00,25.08,25.16,25.07,25.16,46700.0,17.461,17.5167,17.4541,17.5167,46700.0
2010-07-12 14:50:00,25.16,25.18,25.1,25.15,37000.0,17.5167,17.5307,17.475,17.5098,37000.0
2010-07-12 15:00:00,25.16,25.17,25.09,25.13,29100.0,17.5167,17.5237,17.468,17.4958,29100.0
2010-07-12 15:10:00,25.12,25.16,25.09,25.12,49800.0,17.4889,17.5167,17.468,17.4889,49800.0
2010-07-12 15:20:00,25.11,25.16,25.08,25.11,31000.0,17.4819,17.5167,17.461,17.4819,31000.0
2010-07-12 15:30:00,25.11,25.14,25.07,25.11,58600.0,17.4819,17.5028,17.4541,17.4819,58600.0
2010-07-12 15:40:00,25.11,25.17,25.1,25.11,73400.0,17.4819,17.5237,17.475,17.4819,73400.0
2010-07-12 15:50:00,25.11,25.14,25.09,25.1,127200.0,17.4819,17.5028,17.468,17.475,127200.0
2010-07-13 09:30:00,25.4,25.47,25.34,25.4,17800.0,17.6838,17.7326,17.642,17.6838,17800.0
2010-07-13 09:40:00,25.48,25.54,25.19,25.21,85000.0,17.7395,17.7813,17.5376,17.5515,85000.0
2010-07-13 09:50:00,25.19,25.26,25.12,25.17,89100.0,17.5376,17.5864,17.4889,17.5237,89100.0
2010-07-13 10:00:00,25.2,25.51,25.17,25.42,55300.0,17.5446,17.7604,17.5237,17.6977,55300.0
2010-07-13 10:10:00,25.42,25.55,25.36,25.5,21300.0,17.6977,17.7883,17.656,17.7534,21300.0
2010-07-13 10:20:00,25.5,25.58,25.5,25.55,16800.0,17.7534,17.8091,17.7534,17.7883,16800.0
2010-07-13 10:30:00,25.56,25.57,25.36,25.39,25300.0,17.7952,17.8022,17.656,17.6769,25300.0
2010-07-13 10:40:00,25.39,25.42,25.36,25.36,11600.0,17.6769,17.6977,17.656,17.656,11600.0
2010-07-13 10:50:00,25.36,25.44,25.36,25.41,12400.0,17.656,17.7117,17.656,17.6908,12400.0
2010-07-13 11:00:00,25.42,25.46,25.39,25.41,64400.0,17.6977,17.7256,17.6769,17.6908,64400.0
2010-07-13 11:10:00,25.41,25.44,25.39,25.4,42800.0,17.6908,17.7117,17.6769,17.6838,42800.0
2010-07-13 11:20:00,25.4,25.42,25.38,25.42,14100.0,17.6838,17.6977,17.6699,17.6977,14100.0
2010-07-13 11:30:00,25.41,25.5,25.39,25.42,72600.0,17.6908,17.7534,17.6769,17.6977,72600.0
2010-07-13 11:40:00,25.41,25.44,25.38,25.39,41600.0,17.6908,17.7117,17.6699,17.6769,41600.0
2010-07-13 11:50:00,25.39,25.44,25.37,25.4,23600.0,17.6769,17.7117,17.6629,17.6838,23600.0
2010-07-13 12:00:00,25.41,25.44,25.38,25.39,22000.0,17.6908,17.7117,17.6699,17.6769,22000.0
2010-07-13 12:10:00,25.4,25.45,25.39,25.42,28400.0,17.6838,17.7186,17.6769,17.6977,28400.0
2010-07-13 12:20:00,25.42,25.45,25.39,25.41,43000.0,17.6977,17.7186,17.6769,17.6908,43000.0
2010-07-13 12:30:00,25.42,25.43,25.4,25.41,35900.0,17.6977,17.7047,17.6838,17.6908,35900.0
2010-07-13 12:40:00,25.42,25.43,25.41,25.42,23000.0,17.6977,17.7047,17.6908,17.6977,23000.0
2010-07-13 12:50:00,25.42,25.43,25.31,25.32,37200.0,17.6977,17.7047,17.6212,17.6281,37200.0
2010-07-13 13:00:00,25.33,25.35,25.32,25.32,36800.0,17.6351,17.649,17.6281,17.6281,36800.0
2010-07-13 13:10:00,25.31,25.32,25.16,25.17,37500.0,17.6212,17.6281,17.5167,17.5237,37500.0
2010-07-13 13:20:00,25.17,25.2,25.14,25.2,30700.0,17.5237,17.5446,17.5028,17.5446,30700.0
2010-07-13 13:30:00,25.21,25.26,25.21,25.26,43500.0,17.5515,17.5864,17.5515,17.5864,43500.0
2010-07-13 13:40:00,25.26,25.29,25.23,25.27,32200.0,17.5864,17.6072,17.5655,17.5933,32200.0
2010-07-13 13:50:00,25.27,25.27,25.2,25.26,40700.0,17.5933,17.5933,17.5446,17.5864,40700.0
2010-07-13 14:00:00,25.28,25.4,25.27,25.39,19600.0,17.6003,17.6838,17.5933,17.6769,19600.0
2010-07-13 14:10:00,25.39,25.44,25.39,25.43,25400.0,17.6769,17.7117,17.6769,17.7047,25400.0
2010-07-13 14:20:00,25.44,25.44,25.39,25.4,27300.0,17.7117,17.7117,17.6769,17.6838,27300.0
2010-07-13 14:30:00,25.41,25.45,25.4,25.43,40000.0,17.6908,17.7186,17.6838,17.7047,40000.0
2010-07-13 14:40:00,25.44,25.51,25.4,25.51,47000.0,17.7117,17.7604,17.6838,17.7604,47000.0
2010-07-13 14:50:00,25.5,25.51,25.42,25.48,42700.0,17.7534,17.7604,17.6977,17.7395,42700.0
2010-07-13 15:00:00,25.49,25.54,25.44,25.52,93100.0,17.7465,17.7813,17.7117,17.7674,93100.0
2010-07-13 15:10:00,25.52,25.6,25.49,25.52,70300.0,17.7674,17.8231,17.7465,17.7674,70300.0
2010-07-13 15:20:00,25.53,25.58,25.5,25.57,72000.0,17.7743,17.8091,17.7534,17.8022,72000.0
2010-07-13 15:30:00,25.58,25.58,25.52,25.58,35200.0,17.8091,17.8091,17.7674,17.8091,35200.0
2010-07-13 15:40:00,25.59,25.6,25.53,25.55,101000.0,17.8161,17.8231,17.7743,17.7883,101000.0
2010-07-13 15:50:00,25.55,25.59,25.47,25.48,135400.0,17.7883,17.8161,17.7326,17.7395,135400.0
2010-07-14 09:30:00,25.3,25.38,25.18,25.2,17400.0,17.6142,17.6699,17.5307,17.5446,17400.0
2010-07-14 09:40:00,25.2,25.27,25.12,25.21,9900.0,17.5446,17.5933,17.4889,17.5515,9900.0
2010-07-14 09:50:00,25.24,25.26,25.09,25.14,9500.0,17.5724,17.5864,17.468,17.5028,9500.0
2010-07-14 10:00:00,25.12,25.28,25.02,25.28,23900.0,17.4889,17.6003,17.4193,17.6003,23900.0
2010-07-14 10:10:00,25.28,25.29,25.14,25.19,15400.0,17.6003,17.6072,17.5028,17.5376,15400.0
2010-07-14 10:20:00,25.23,25.39,25.21,25.29,20000.0,17.5655,17.6769,17.5515,17.6072,20000.0
2010-07-14 10:30:00,25.32,25.34,25.18,25.2,24000.0,17.6281,17.642,17.5307,17.5446,24000.0
2010-07-14 10:40:00,25.2,25.32,25.19,25.27,67600.0,17.5446,17.6281,17.5376,17.5933,67600.0
2010-07-14 10:50:00,25.25,25.28,25.18,25.24,10700.0,17.5794,17.6003,17.5307,17.5724,10700.0
2010-07-14 11:00:00,25.25,25.28,25.19,25.2,43200.0,17.5794,17.6003,17.5376,17.5446,43200.0
2010-07-14 11:10:00,25.2,25.2,25.15,25.15,101200.0,17.5446,17.5446,17.5098,17.5098,101200.0
2010-07-14 11:20:00,25.15,25.19,25.11,25.13,29100.0,17.5098,17.5376,17.4819,17.4958,29100.0
2010-07-14 11:30:00,25.13,25.18,25.12,25.17,43900.0,17.4958,17.5307,17.4889,17.5237,43900.0
2010-07-14 11:40:00,25.18,25.23,25.14,25.18,73200.0,17.5307,17.5655,17.5028,17.5307,73200.0
2010-07-14 11:50:00,25.19,25.22,25.15,25.15,39300.0,17.5376,17.5585,17.5098,17.5098,39300.0
2010-07-14 12:00:00,25.16,25.2,25.15,25.19,29100.0,17.5167,17.5446,17.5098,17.5376,29100.0
2010-07-14 12:10:00,25.2,25.23,25.14,25.22,28200.0,17.5446,17.5655,17.5028,17.5585,28200.0
2010-07-14 12:20:00,25.22,25.26,25.19,25.25,16600.0,17.5585,17.5864,17.5376,17.5794,16600.0
2010-07-14 12:30:00,25.26,25.32,25.24,25.25,17400.0,17.5864,17.6281,17.5724,17.5794,17400.0
2010-07-14 12:40:00,25.25,25.28,25.22,25.22,25600.0,17.5794,17.6003,17.5585,17.5585,25600.0
2010-07-14 12:50:00,25.21,25.24,25.18,25.22,10900.0,17.5515,17.5724,17.5307,17.5585,10900.0
2010-07-14 13:00:00,25.21,25.23,25.15,25.18,17700.0,17.5515,17.5655,17.5098,17.5307,17700.0
2010-07-14 13:10:00,25.18,25.25,25.17,25.24,8500.0,17.5307,17.5794,17.5237,17.5724,8500.0
2010-07-14 13:20:00,25.25,25.27,25.21,25.23,28000.0,17.5794,17.5933,17.5515,17.5655,28000.0
2010-07-14 13:30:00,25.24,25.26,25.19,25.21,15400.0,17.5724,17.5864,17.5376,17.5515,15400.0
2010-07-14 13:40:00,25.2,25.23,25.16,25.17,14400.0,17.5446,17.5655,17.5167,17.5237,14400.0
2010-07-14 13:50:00,25.16,25.17,24.99,25.1,16000.0,17.5167,17.5237,17.3984,17.475,16000.0
2010-07-14 14:00:00,25.09,25.12,24.99,25.03,29100.0,17.468,17.4889,17.3984,17.4262,29100.0
2010-07-14 14:10:00,25.03,25.08,25.01,25.06,20500.0,17.4262,17.461,17.4123,17.4471,20500.0
2010-07-14 14:20:00,25.07,25.09,24.98,25.01,39800.0,17.4541,17.468,17.3914,17.4123,39800.0
2010-07-14 14:30:00,25.01,25.07,24.98,24.99,75500.0,17.4123,17.4541,17.3914,17.3984,75500.0
2010-07-14 14:40:00,25.0,25.06,24.99,25.02,94300.0,17.4053,17.4471,17.3984,17.4193,94300.0
2010-07-14 14:50:00,25.02,25.06,25.0,25.04,76400.0,17.4193,17.4471,17.4053,17.4332,76400.0
2010-07-14 15:00:00,25.05,25.12,24.99,25.03,108100.0,17.4401,17.4889,17.3984,17.4262,108100.0
2010-07-14 15:10:00,25.04,25.2,25.02,25.18,62200.0,17.4332,17.5446,17.4193,17.5307,62200.0
2010-07-14 15:20:00,25.18,25.24,25.1,25.18,106500.0,17.5307,17.5724,17.475,17.5307,106500.0
2010-07-14 15:30:00,25.18,25.21,25.12,25.15,55100.0,17.5307,17.5515,17.4889,17.5098,55100.0
2010-07-14 15:40:00,25.15,25.23,25.09,25.21,60300.0,17.5098,17.5655,17.468,17.5515,60300.0
2010-07-14 15:50:00,25.22,25.24,25.15,25.21,66600.0,17.5585,17.5724,17.5098,17.5515,66600.0
2010-07-15 09:30:00,25.28,25.3,25.19,25.2,4600.0,17.6003,17.6142,17.5376,17.5446,4600.0
2010-07-15 09:40:00,25.13,25.22,25.04,25.11,5700.0,17.4958,17.5585,17.4332,17.4819,5700.0
2010-07-15 09:50:00,25.12,25.2,25.1,25.13,2300.0,17.4889,17.5446,17.475,17.4958,2300.0
2010-07-15 10:00:00,25.12,25.12,24.9,24.93,40400.0,17.4889,17.4889,17.3357,17.3566,40400.0
2010-07-15 10:10:00,24.93,24.95,24.84,24.94,36900.0,17.3566,17.3705,17.2939,17.3636,36900.0
2010-07-15 10:20:00,24.95,24.99,24.89,24.94,14900.0,17.3705,17.3984,17.3288,17.3636,14900.0
2010-07-15 10:30:00,24.93,24.94,24.86,24.92,8400.0,17.3566,17.3636,17.3079,17.3496,8400.0
2010-07-15 10:40:00,24.95,24.99,24.89,24.98,21100.0,17.3705,17.3984,17.3288,17.3914,21100.0
2010-07-15 10:50:00,24.98,25.0,24.93,25.0,18100.0,17.3914,17.4053,17.3566,17.4053,18100.0
2010-07-15 11:00:00,24.99,25.0,24.87,24.93,39700.0,17.3984,17.4053,17.3148,17.3566,39700.0
2010-07-15 11:10:00,24.94,25.05,24.94,25.0,13200.0,17.3636,17.4401,17.3636,17.4053,13200.0
2010-07-15 11:20:00,25.03,25.12,25.02,25.09,16300.0,17.4262,17.4889,17.4193,17.468,16300.0
2010-07-15 11:30:00,25.09,25.1,25.0,25.09,27700.0,17.468,17.475,17.4053,17.468,27700.0
2010-07-15 11:40:00,25.08,25.13,25.01,25.03,14100.0,17.461,17.4958,17.4123,17.4262,14100.0
2010-07-15 11:50:00,25.04,25.04,24.95,24.95,9100.0,17.4332,17.4332,17.3705,17.3705,9100.0
2010-07-15 12:00:00,24.96,25.0,24.89,24.98,13300.0,17.3775,17.4053,17.3288,17.3914,13300.0
2010-07-15 12:10:00,24.98,25.05,24.97,25.0,4000.0,17.3914,17.4401,17.3845,17.4053,4000.0
2010-07-15 12:20:00,24.97,25.01,24.95,25.0,12100.0,17.3845,17.4123,17.3705,17.4053,12100.0
2010-07-15 12:30:00,24.99,25.02,24.98,25.0,15400.0,17.3984,17.4193,17.3914,17.4053,15400.0
2010-07-15 12:40:00,25.0,25.04,24.98,25.01,7300.0,17.4053,17.4332,17.3914,17.4123,7300.0
2010-07-15 12:50:00,25.03,25.08,25.01,25.01,7400.0,17.4262,17.461,17.4123,17.4123,7400.0
2010-07-15 13:00:00,25.02,25.14,25.02,25.11,17300.0,17.4193,17.5028,17.4193,17.4819,17300.0
2010-07-15 13:10:00,25.11,25.2,25.07,25.18,16800.0,17.4819,17.5446,17.4541,17.5307,16800.0
2010-07-15 13:20:00,25.17,25.24,25.16,25.18,33600.0,17.5237,17.5724,17.5167,17.5307,33600.0
2010-07-15 13:30:00,25.19,25.23,25.14,25.19,12900.0,17.5376,17.5655,17.5028,17.5376,12900.0
2010-07-15 13:40:00,25.19,25.23,25.15,25.21,7800.0,17.5376,17.5655,17.5098,17.5515,7800.0
2010-07-15 13:50:00,25.21,25.26,25.18,25.2,9900.0,17.5515,17.5864,17.5307,17.5446,9900.0
2010-07-15 14:00:00,25.19,25.26,25.13,25.14,15000.0,17.5376,17.5864,17.4958,17.5028,15000.0
2010-07-15 14:10:00,25.14,25.28,25.1,25.28,11400.0,17.5028,17.6003,17.475,17.6003,11400.0
2010-07-15 14:20:00,25.27,25.31,25.21,25.3,12200.0,17.5933,17.6212,17.5515,17.6142,12200.0
2010-07-15 14:30:00,25.3,25.36,25.25,25.33,21100.0,17.6142,17.656,17.5794,17.6351,21100.0
2010-07-15 14:40:00,25.31,25.34,25.26,25.32,29600.0,17.6212,17.642,17.5864,17.6281,29600.0
2010-07-15 14:50:00,25.3,25.33,25.26,25.29,17200.0,17.6142,17.6351,17.5864,17.6072,17200.0
2010-07-15 15:00:00,25.27,25.3,25.14,25.15,23100.0,17.5933,17.6142,17.5028,17.5098,23100.0
2010-07-15 15:10:00,25.13,25.16,25.07,25.11,34700.0,17.4958,17.5167,17.4541,17.4819,34700.0
2010-07-15 15:20:00,25.12,25.17,25.07,25.17,26800.0,17.4889,17.5237,17.4541,17.5237,26800.0
2010-07-15 15:30:00,25.17,25.26,25.13,25.21,49800.0,17.5237,17.5864,17.4958,17.5515,49800.0
2010-07-15 15:40:00,25.21,25.33,25.19,25.28,57700.0,17.5515,17.6351,17.5376,17.6003,57700.0
2010-07-15 15:50:00,25.27,25.56,25.22,25.27,98200.0,17.5933,17.7952,17.5585,17.5933,98200.0
2010-07-16 09:30:00,25.14,25.15,24.95,25.01,8800.0,17.5028,17.5098,17.3705,17.4123,8800.0
2010-07-16 09:40:00,25.01,25.03,24.92,24.97,12000.0,17.4123,17.4262,17.3496,17.3845,12000.0
2010-07-16 09:50:00,24.93,24.95,24.83,24.89,38100.0,17.3566,17.3705,17.287,17.3288,38100.0
2010-07-16 10:00:00,24.87,24.9,24.81,24.81,36600.0,17.3148,17.3357,17.2731,17.2731,36600.0
2010-07-16 10:10:00,24.81,24.94,24.81,24.89,21300.0,17.2731,17.3636,17.2731,17.3288,21300.0
2010-07-16 10:20:00,24.9,24.98,24.87,24.92,18100.0,17.3357,17.3914,17.3148,17.3496,18100.0
2010-07-16 10:30:00,24.91,24.93,24.85,24.86,10500.0,17.3427,17.3566,17.3009,17.3079,10500.0
2010-07-16 10:40:00,24.84,24.96,24.84,24.92,29600.0,17.2939,17.3775,17.2939,17.3496,29600.0
2010-07-16 10:50:00,24.92,24.99,24.87,24.91,15100.0,17.3496,17.3984,17.3148,17.3427,15100.0
2010-07-16 11:00:00,24.9,24.93,24.86,24.87,36300.0,17.3357,17.3566,17.3079,17.3148,36300.0
2010-07-16 11:10:00,24.87,24.92,24.85,24.86,22300.0,17.3148,17.3496,17.3009,17.3079,22300.0
2010-07-16 11:20:00,24.86,24.89,24.82,24.88,23100.0,17.3079,17.3288,17.28,17.3218,23100.0
2010-07-16 11:30:00,24.86,24.89,24.84,24.86,31100.0,17.3079,17.3288,17.2939,17.3079,31100.0
2010-07-16 11:40:00,24.86,24.9,24.83,24.84,27900.0,17.3079,17.3357,17.287,17.2939,27900.0
2010-07-16 11:50:00,24.85,24.87,24.77,24.8,138900.0,17.3009,17.3148,17.2452,17.2661,138900.0
2010-07-16 12:00:00,24.79,24.82,24.77,24.78,85500.0,17.2591,17.28,17.2452,17.2522,85500.0
2010-07-16 12:10:00,24.78,24.78,24.7,24.71,95900.0,17.2522,17.2522,17.1965,17.2034,95900.0
2010-07-16 12:20:00,24.73,24.73,24.68,24.71,32000.0,17.2174,17.2174,17.1825,17.2034,32000.0
2010-07-16 12:30:00,24.71,24.72,24.66,24.68,24700.0,17.2034,17.2104,17.1686,17.1825,24700.0
2010-07-16 12:40:00,24.69,24.7,24.62,24.66,105800.0,17.1895,17.1965,17.1408,17.1686,105800.0
2010-07-16 12:50:00,24.66,24.71,24.59,24.62,64800.0,17.1686,17.2034,17.1199,17.1408,64800.0
2010-07-16 13:00:00,24.64,24.64,24.57,24.6,93700.0,17.1547,17.1547,17.106,17.1269,93700.0
2010-07-16 13:10:00,24.6,24.66,24.59,24.63,50400.0,17.1269,17.1686,17.1199,17.1477,50400.0
2010-07-16 13:20:00,24.64,24.67,24.58,24.59,115900.0,17.1547,17.1756,17.1129,17.1199,115900.0
2010-07-16 13:30:00,24.59,24.66,24.58,24.6,74600.0,17.1199,17.1686,17.1129,17.1269,74600.0
2010-07-16 13:40:00,24.59,24.62,24.53,24.62,103900.0,17.1199,17.1408,17.0781,17.1408,103900.0
2010-07-16 13:50:00,24.62,24.63,24.54,24.54,46100.0,17.1408,17.1477,17.0851,17.0851,46100.0
2010-07-16 14:00:00,24.55,24.64,24.54,24.63,52200.0,17.092,17.1547,17.0851,17.1477,52200.0
2010-07-16 14:10:00,24.63,24.66,24.58,24.6,57300.0,17.1477,17.1686,17.1129,17.1269,57300.0
2010-07-16 14:20:00,24.6,24.7,24.59,24.64,41200.0,17.1269,17.1965,17.1199,17.1547,41200.0
2010-07-16 14:30:00,24.64,24.73,24.63,24.66,52800.0,17.1547,17.2174,17.1477,17.1686,52800.0
2010-07-16 14:40:00,24.65,24.7,24.63,24.67,41100.0,17.1617,17.1965,17.1477,17.1756,41100.0
2010-07-16 14:50:00,24.67,24.69,24.64,24.64,49800.0,17.1756,17.1895,17.1547,17.1547,49800.0
2010-07-16 15:00:00,24.66,24.67,24.62,24.64,192600.0,17.1686,17.1756,17.1408,17.1547,192600.0
2010-07-16 15:10:00,24.63,24.68,24.6,24.6,63300.0,17.1477,17.1825,17.1269,17.1269,63300.0
2010-07-16 15:20:00,24.59,24.72,24.53,24.62,287000.0,17.1199,17.2104,17.0781,17.1408,287000.0
2010-07-16 15:30:00,24.62,24.64,24.57,24.62,121000.0,17.1408,17.1547,17.106,17.1408,121000.0
2010-07-16 15:40:00,24.6,24.63,24.57,24.59,153500.0,17.1269,17.1477,17.106,17.1199,153500.0
2010-07-16 15:50:00,24.6,24.74,24.58,24.72,396800.0,17.1269,17.2243,17.1129,17.2104,396800.0
2010-07-19 09:30:00,24.9,24.9,24.6,24.62,38800.0,17.3357,17.3357,17.1269,17.1408,38800.0
2010-07-19 09:40:00,24.61,24.75,24.59,24.61,14500.0,17.1338,17.2313,17.1199,17.1338,14500.0
2010-07-19 09:50:00,24.63,24.66,24.51,24.52,34900.0,17.1477,17.1686,17.0642,17.0712,34900.0
2010-07-19 10:00:00,24.51,24.61,24.45,24.46,141000.0,17.0642,17.1338,17.0224,17.0294,141000.0
2010-07-19 10:10:00,24.46,24.55,24.45,24.51,44500.0,17.0294,17.092,17.0224,17.0642,44500.0
2010-07-19 10:20:00,24.51,24.52,24.32,24.32,81400.0,17.0642,17.0712,16.9319,16.9319,81400.0
2010-07-19 10:30:00,24.32,24.42,24.31,24.36,62800.0,16.9319,17.0015,16.9249,16.9598,62800.0
2010-07-19 10:40:00,24.35,24.38,24.24,24.24,32600.0,16.9528,16.9737,16.8762,16.8762,32600.0
2010-07-19 10:50:00,24.24,24.35,24.19,24.35,40100.0,16.8762,16.9528,16.8414,16.9528,40100.0
2010-07-19 11:00:00,24.33,24.38,24.32,24.36,42600.0,16.9389,16.9737,16.9319,16.9598,42600.0
2010-07-19 11:10:00,24.34,24.4,24.3,24.38,24100.0,16.9458,16.9876,16.918,16.9737,24100.0
2010-07-19 11:20:00,24.38,24.44,24.37,24.37,59900.0,16.9737,17.0155,16.9667,16.9667,59900.0
2010-07-19 11:30:00,24.38,24.4,24.32,24.34,18200.0,16.9737,16.9876,16.9319,16.9458,18200.0
2010-07-19 11:40:00,24.34,24.38,24.34,24.38,16200.0,16.9458,16.9737,16.9458,16.9737,16200.0
2010-07-19 11:50:00,24.38,24.47,24.38,24.41,22400.0,16.9737,17.0363,16.9737,16.9946,22400.0
2010-07-19 12:00:00,24.41,24.41,24.33,24.4,44100.0,16.9946,16.9946,16.9389,16.9876,44100.0
2010-07-19 12:10:00,24.4,24.4,24.34,24.39,54800.0,16.9876,16.9876,16.9458,16.9806,54800.0
2010-07-19 12:20:00,24.4,24.42,24.35,24.42,32700.0,16.9876,17.0015,16.9528,17.0015,32700.0
2010-07-19 12:30:00,24.4,24.49,24.38,24.48,35000.0,16.9876,17.0503,16.9737,17.0433,35000.0
2010-07-19 12:40:00,24.49,24.53,24.48,24.51,23500.0,17.0503,17.0781,17.0433,17.0642,23500.0
2010-07-19 12:50:00,24.51,24.54,24.46,24.5,25000.0,17.0642,17.0851,17.0294,17.0572,25000.0
2010-07-19 13:00:00,24.5,24.51,24.45,24.49,24800.0,17.0572,17.0642,17.0224,17.0503,24800.0
2010-07-19 13:10:00,24.5,24.5,24.42,24.42,29100.0,17.0572,17.0572,17.0015,17.0015,29100.0
2010-07-19 13:20:00,24.42,24.45,24.41,24.41,22200.0,17.0015,17.0224,16.9946,16.9946,22200.0
2010-07-19 13:30:00,24.43,24.46,24.35,24.36,21800.0,17.0085,17.0294,16.9528,16.9598,21800.0
2010-07-19 13:40:00,24.36,24.39,24.33,24.38,25000.0,16.9598,16.9806,16.9389,16.9737,25000.0
2010-07-19 13:50:00,24.38,24.4,24.34,24.39,47300.0,16.9737,16.9876,16.9458,16.9806,47300.0
2010-07-19 14:00:00,24.38,24.42,24.38,24.42,23900.0,16.9737,17.0015,16.9737,17.0015,23900.0
2010-07-19 14:10:00,24.43,24.45,24.39,24.43,45000.0,17.0085,17.0224,16.9806,17.0085,45000.0
2010-07-19 14:20:00,24.44,24.44,24.39,24.4,24600.0,17.0155,17.0155,16.9806,16.9876,24600.0
2010-07-19 14:30:00,24.4,24.48,24.39,24.45,25300.0,16.9876,17.0433,16.9806,17.0224,25300.0
2010-07-19 14:40:00,24.45,24.51,24.44,24.5,38400.0,17.0224,17.0642,17.0155,17.0572,38400.0
2010-07-19 14:50:00,24.5,24.53,24.5,24.5,27800.0,17.0572,17.0781,17.0572,17.0572,27800.0
2010-07-19 15:00:00,24.51,24.55,24.49,24.54,73000.0,17.0642,17.092,17.0503,17.0851,73000.0
2010-07-19 15:10:00,24.55,24.57,24.49,24.54,64000.0,17.092,17.106,17.0503,17.0851,64000.0
2010-07-19 15:20:00,24.52,24.54,24.42,24.45,33500.0,17.0712,17.0851,17.0015,17.0224,33500.0
2010-07-19 15:30:00,24.44,24.52,24.42,24.43,90500.0,17.0155,17.0712,17.0015,17.0085,90500.0
2010-07-19 15:40:00,24.44,24.53,24.41,24.5,136800.0,17.0155,17.0781,16.9946,17.0572,136800.0
2010-07-19 15:50:00,24.5,24.56,24.49,24.55,129400.0,17.0572,17.099,17.0503,17.092,129400.0
2010-07-20 09:30:00,24.19,24.3,24.09,24.19,31700.0,16.8414,16.918,16.7718,16.8414,31700.0
2010-07-20 09:40:00,24.15,24.41,24.12,24.35,35800.0,16.8136,16.9946,16.7927,16.9528,35800.0
2010-07-20 09:50:00,24.36,24.62,24.36,24.53,26300.0,16.9598,17.1408,16.9598,17.0781,26300.0
2010-07-20 10:00:00,24.51,24.53,24.26,24.33,21200.0,17.0642,17.0781,16.8901,16.9389,21200.0
2010-07-20 10:10:00,24.35,24.39,24.21,24.38,23300.0,16.9528,16.9806,16.8553,16.9737,23300.0
2010-07-20 10:20:00,24.37,24.46,24.33,24.39,23000.0,16.9667,17.0294,16.9389,16.9806,23000.0
2010-07-20 10:30:00,24.37,24.53,24.34,24.45,30200.0,16.9667,17.0781,16.9458,17.0224,30200.0
2010-07-20 10:40:00,24.46,24.55,24.43,24.51,13200.0,17.0294,17.092,17.0085,17.0642,13200.0
2010-07-20 10:50:00,24.49,24.51,24.41,24.51,19100.0,17.0503,17.0642,16.9946,17.0642,19100.0
2010-07-20 11:00:00,24.49,24.65,24.49,24.65,31600.0,17.0503,17.1617,17.0503,17.1617,31600.0
2010-07-20 11:10:00,24.64,24.66,24.54,24.62,17100.0,17.1547,17.1686,17.0851,17.1408,17100.0
2010-07-20 11:20:00,24.62,24.63,24.55,24.63,14200.0,17.1408,17.1477,17.092,17.1477,14200.0
2010-07-20 11:30:00,24.63,24.66,24.54,24.56,14300.0,17.1477,17.1686,17.0851,17.099,14300.0
2010-07-20 11:40:00,24.55,24.61,24.49,24.61,10900.0,17.092,17.1338,17.0503,17.1338,10900.0
2010-07-20 11:50:00,24.6,24.6,24.5,24.5,19300.0,17.1269,17.1269,17.0572,17.0572,19300.0
2010-07-20 12:00:00,24.51,24.56,24.47,24.52,9700.0,17.0642,17.099,17.0363,17.0712,9700.0
2010-07-20 12:10:00,24.51,24.52,24.41,24.43,8800.0,17.0642,17.0712,16.9946,17.0085,8800.0
2010-07-20 12:20:00,24.44,24.47,24.42,24.45,5300.0,17.0155,17.0363,17.0015,17.0224,5300.0
2010-07-20 12:30:00,24.44,24.47,24.42,24.42,7600.0,17.0155,17.0363,17.0015,17.0015,7600.0
2010-07-20 12:40:00,24.44,24.5,24.42,24.48,21000.0,17.0155,17.0572,17.0015,17.0433,21000.0
2010-07-20 12:50:00,24.48,24.48,24.43,24.46,14700.0,17.0433,17.0433,17.0085,17.0294,14700.0
2010-07-20 13:00:00,24.47,24.51,24.47,24.51,12000.0,17.0363,17.0642,17.0363,17.0642,12000.0
2010-07-20 13:10:00,24.5,24.52,24.42,24.51,36900.0,17.0572,17.0712,17.0015,17.0642,36900.0
2010-07-20 13:20:00,24.53,24.55,24.51,24.55,14400.0,17.0781,17.092,17.0642,17.092,14400.0
2010-07-20 13:30:00,24.55,24.73,24.52,24.73,17500.0,17.092,17.2174,17.0712,17.2174,17500.0
2010-07-20 13:40:00,24.73,24.82,24.71,24.8,26100.0,17.2174,17.28,17.2034,17.2661,26100.0
2010-07-20 13:50:00,24.8,24.95,24.8,24.93,32500.0,17.2661,17.3705,17.2661,17.3566,32500.0
2010-07-20 14:00:00,24.93,24.94,24.82,24.85,38200.0,17.3566,17.3636,17.28,17.3009,38200.0
2010-07-20 14:10:00,24.85,24.86,24.78,24.83,28900.0,17.3009,17.3079,17.2522,17.287,28900.0
2010-07-20 14:20:00,24.83,24.83,24.7,24.79,35800.0,17.287,17.287,17.1965,17.2591,35800.0
2010-07-20 14:30:00,24.79,24.85,24.76,24.83,61200.0,17.2591,17.3009,17.2382,17.287,61200.0
2010-07-20 14:40:00,24.83,24.88,24.81,24.86,61400.0,17.287,17.3218,17.2731,17.3079,61400.0
2010-07-20 14:50:00,24.86,24.89,24.82,24.84,25200.0,17.3079,17.3288,17.28,17.2939,25200.0
2010-07-20 15:00:00,24.86,24.91,24.8,24.9,49900.0,17.3079,17.3427,17.2661,17.3357,49900.0
2010-07-20 15:10:00,24.91,25.0,24.87,24.96,27900.0,17.3427,17.4053,17.3148,17.3775,27900.0
2010-07-20 15:20:00,24.95,25.08,24.93,25.08,78300.0,17.3705,17.461,17.3566,17.461,78300.0
2010-07-20 15:30:00,25.08,25.16,25.01,25.01,66800.0,17.461,17.5167,17.4123,17.4123,66800.0
2010-07-20 15:40:00,25.01,25.18,25.01,25.14,211500.0,17.4123,17.5307,17.4123,17.5028,211500.0
2010-07-20 15:50:00,25.14,25.18,25.01,25.17,409400.0,17.5028,17.5307,17.4123,17.5237,409400.0
2010-07-21 09:30:00,25.39,25.39,25.06,25.06,22700.0,17.6769,17.6769,17.4471,17.4471,22700.0
2010-07-21 09:40:00,25.03,25.18,24.91,25.03,36700.0,17.4262,17.5307,17.3427,17.4262,36700.0
2010-07-21 09:50:00,25.03,25.05,25.0,25.01,57600.0,17.4262,17.4401,17.4053,17.4123,57600.0
2010-07-21 10:00:00,25.0,25.02,24.82,24.93,37700.0,17.4053,17.4193,17.28,17.3566,37700.0
2010-07-21 10:10:00,24.93,25.04,24.92,24.99,10800.0,17.3566,17.4332,17.3496,17.3984,10800.0
2010-07-21 10:20:00,24.99,25.05,24.95,25.04,17500.0,17.3984,17.4401,17.3705,17.4332,17500.0
2010-07-21 10:30:00,25.03,25.04,24.91,24.91,9600.0,17.4262,17.4332,17.3427,17.3427,9600.0
2010-07-21 10:40:00,24.92,25.02,24.89,25.01,9900.0,17.3496,17.4193,17.3288,17.4123,9900.0
2010-07-21 10:50:00,25.02,25.05,24.96,24.98,12600.0,17.4193,17.4401,17.3775,17.3914,12600.0
2010-07-21 11:00:00,24.99,24.99,24.85,24.85,16000.0,17.3984,17.3984,17.3009,17.3009,16000.0
2010-07-21 11:10:00,24.86,24.86,24.8,24.81,10500.0,17.3079,17.3079,17.2661,17.2731,10500.0
2010-07-21 11:20:00,24.81,24.88,24.79,24.87,12500.0,17.2731,17.3218,17.2591,17.3148,12500.0
2010-07-21 11:30:00,24.85,24.97,24.83,24.97,23600.0,17.3009,17.3845,17.287,17.3845,23600.0
2010-07-21 11:40:00,24.96,24.99,24.86,24.86,12600.0,17.3775,17.3984,17.3079,17.3079,12600.0
2010-07-21 11:50:00,24.87,24.98,24.83,24.97,10900.0,17.3148,17.3914,17.287,17.3845,10900.0
2010-07-21 12:00:00,24.97,25.04,24.96,24.96,10500.0,17.3845,17.4332,17.3775,17.3775,10500.0
2010-07-21 12:10:00,24.94,25.04,24.94,24.96,12600.0,17.3636,17.4332,17.3636,17.3775,12600.0
2010-07-21 12:20:00,24.97,25.04,24.97,25.01,14000.0,17.3845,17.4332,17.3845,17.4123,14000.0
2010-07-21 12:30:00,25.03,25.07,25.01,25.05,24600.0,17.4262,17.4541,17.4123,17.4401,24600.0
2010-07-21 12:40:00,25.05,25.05,25.0,25.03,12200.0,17.4401,17.4401,17.4053,17.4262,12200.0
2010-07-21 12:50:00,25.02,25.03,24.92,24.93,15900.0,17.4193,17.4262,17.3496,17.3566,15900.0
2010-07-21 13:00:00,24.92,25.02,24.91,25.0,8600.0,17.3496,17.4193,17.3427,17.4053,8600.0
2010-07-21 13:10:00,25.0,25.08,24.98,25.01,44300.0,17.4053,17.461,17.3914,17.4123,44300.0
2010-07-21 13:20:00,25.01,25.02,24.92,24.99,9400.0,17.4123,17.4193,17.3496,17.3984,9400.0
2010-07-21 13:30:00,25.0,25.05,24.99,25.0,10800.0,17.4053,17.4401,17.3984,17.4053,10800.0
2010-07-21 13:40:00,24.99,24.99,24.9,24.91,37600.0,17.3984,17.3984,17.3357,17.3427,37600.0
2010-07-21 13:50:00,24.9,24.99,24.88,24.88,36600.0,17.3357,17.3984,17.3218,17.3218,36600.0
2010-07-21 14:00:00,24.87,24.9,24.72,24.73,42600.0,17.3148,17.3357,17.2104,17.2174,42600.0
2010-07-21 14:10:00,24.73,24.73,24.49,24.57,49700.0,17.2174,17.2174,17.0503,17.106,49700.0
2010-07-21 14:20:00,24.58,24.7,24.52,24.63,21200.0,17.1129,17.1965,17.0712,17.1477,21200.0
2010-07-21 14:30:00,24.61,24.62,24.46,24.53,30700.0,17.1338,17.1408,17.0294,17.0781,30700.0
2010-07-21 14:40:00,24.53,24.63,24.53,24.59,18800.0,17.0781,17.1477,17.0781,17.1199,18800.0
2010-07-21 14:50:00,24.59,24.62,24.39,24.4,21700.0,17.1199,17.1408,16.9806,16.9876,21700.0
2010-07-21 15:00:00,24.43,24.55,24.38,24.54,19700.0,17.0085,17.092,16.9737,17.0851,19700.0
2010-07-21 15:10:00,24.52,24.67,24.5,24.51,12400.0,17.0712,17.1756,17.0572,17.0642,12400.0
2010-07-21 15:20:00,24.5,24.61,24.45,24.51,18400.0,17.0572,17.1338,17.0224,17.0642,18400.0
2010-07-21 15:30:00,24.5,24.6,24.49,24.55,16300.0,17.0572,17.1269,17.0503,17.092,16300.0
2010-07-21 15:40:00,24.54,24.58,24.45,24.52,53400.0,17.0851,17.1129,17.0224,17.0712,53400.0
2010-07-21 15:50:00,24.52,24.57,24.48,24.48,87200.0,17.0712,17.106,17.0433,17.0433,87200.0
2010-07-22 09:30:00,24.74,25.12,24.74,24.92,17000.0,17.2243,17.4889,17.2243,17.3496,17000.0
2010-07-22 09:40:00,24.87,25.0,24.82,24.93,25000.0,17.3148,17.4053,17.28,17.3566,25000.0
2010-07-22 09:50:00,24.95,25.06,24.92,25.01,9700.0,17.3705,17.4471,17.3496,17.4123,9700.0
2010-07-22 10:00:00,25.02,25.11,24.99,24.99,78000.0,17.4193,17.4819,17.3984,17.3984,78000.0
2010-07-22 10:10:00,24.98,25.03,24.98,24.99,31800.0,17.3914,17.4262,17.3914,17.3984,31800.0
2010-07-22 10:20:00,24.99,25.02,24.97,25.0,27100.0,17.3984,17.4193,17.3845,17.4053,27100.0
2010-07-22 10:30:00,25.0,25.01,24.97,25.0,19800.0,17.4053,17.4123,17.3845,17.4053,19800.0
2010-07-22 10:40:00,25.0,25.02,24.98,25.0,38800.0,17.4053,17.4193,17.3914,17.4053,38800.0
2010-07-22 10:50:00,24.99,25.03,24.94,24.94,22300.0,17.3984,17.4262,17.3636,17.3636,22300.0
2010-07-22 11:00:00,24.93,25.0,24.92,24.94,28500.0,17.3566,17.4053,17.3496,17.3636,28500.0
2010-07-22 11:10:00,24.96,24.96,24.86,24.91,16500.0,17.3775,17.3775,17.3079,17.3427,16500.0
2010-07-22 11:20:00,24.9,24.95,24.87,24.92,15600.0,17.3357,17.3705,17.3148,17.3496,15600.0
2010-07-22 11:30:00,24.91,24.94,24.81,24.81,10900.0,17.3427,17.3636,17.2731,17.2731,10900.0
2010-07-22 11:40:00,24.81,24.81,24.75,24.76,51000.0,17.2731,17.2731,17.2313,17.2382,51000.0
2010-07-22 11:50:00,24.76,24.77,24.68,24.69,20400.0,17.2382,17.2452,17.1825,17.1895,20400.0
2010-07-22 12:00:00,24.69,24.78,24.65,24.76,13800.0,17.1895,17.2522,17.1617,17.2382,13800.0
2010-07-22 12:10:00,24.76,24.78,24.74,24.74,21400.0,17.2382,17.2522,17.2243,17.2243,21400.0
2010-07-22 12:20:00,24.74,24.76,24.65,24.74,33000.0,17.2243,17.2382,17.1617,17.2243,33000.0
2010-07-22 12:30:00,24.75,24.75,24.66,24.74,29100.0,17.2313,17.2313,17.1686,17.2243,29100.0
2010-07-22 12:40:00,24.74,24.92,24.74,24.87,20500.0,17.2243,17.3496,17.2243,17.3148,20500.0
2010-07-22 12:50:00,24.87,24.97,24.87,24.95,19300.0,17.3148,17.3845,17.3148,17.3705,19300.0
2010-07-22 13:00:00,24.95,24.99,24.95,24.99,41500.0,17.3705,17.3984,17.3705,17.3984,41500.0
2010-07-22 13:10:00,24.98,25.03,24.98,24.99,48500.0,17.3914,17.4262,17.3914,17.3984,48500.0
2010-07-22 13:20:00,24.99,25.01,24.91,24.91,39300.0,17.3984,17.4123,17.3427,17.3427,39300.0
2010-07-22 13:30:00,24.89,24.98,24.88,24.98,12600.0,17.3288,17.3914,17.3218,17.3914,12600.0
2010-07-22 13:40:00,24.98,25.0,24.96,25.0,21000.0,17.3914,17.4053,17.3775,17.4053,21000.0
2010-07-22 13:50:00,25.0,25.01,24.95,24.98,21400.0,17.4053,17.4123,17.3705,17.3914,21400.0
2010-07-22 14:00:00,24.97,25.06,24.97,25.02,23100.0,17.3845,17.4471,17.3845,17.4193,23100.0
2010-07-22 14:10:00,25.02,25.05,25.0,25.0,14500.0,17.4193,17.4401,17.4053,17.4053,14500.0
2010-07-22 14:20:00,25.01,25.09,25.0,25.06,22100.0,17.4123,17.468,17.4053,17.4471,22100.0
2010-07-22 14:30:00,25.05,25.08,24.98,25.0,27400.0,17.4401,17.461,17.3914,17.4053,27400.0
2010-07-22 14:40:00,25.0,25.01,24.95,25.01,34000.0,17.4053,17.4123,17.3705,17.4123,34000.0
2010-07-22 14:50:00,24.99,25.03,24.98,25.01,21800.0,17.3984,17.4262,17.3914,17.4123,21800.0
2010-07-22 15:00:00,25.0,25.0,24.94,24.98,16900.0,17.4053,17.4053,17.3636,17.3914,16900.0
2010-07-22 15:10:00,24.96,25.03,24.96,24.99,34200.0,17.3775,17.4262,17.3775,17.3984,34200.0
2010-07-22 15:20:00,25.0,25.01,24.95,24.97,36700.0,17.4053,17.4123,17.3705,17.3845,36700.0
2010-07-22 15:30:00,24.95,24.99,24.79,24.82,49300.0,17.3705,17.3984,17.2591,17.28,49300.0
2010-07-22 15:40:00,24.82,24.96,24.81,24.94,56300.0,17.28,17.3775,17.2731,17.3636,56300.0
2010-07-22 15:50:00,24.95,24.98,24.91,24.94,70000.0,17.3705,17.3914,17.3427,17.3636,70000.0
2010-07-23 09:30:00,24.79,24.98,24.63,24.98,11400.0,17.2591,17.3914,17.1477,17.3914,11400.0
2010-07-23 09:40:00,24.98,25.09,24.81,24.84,24200.0,17.3914,17.468,17.2731,17.2939,24200.0
2010-07-23 09:50:00,24.83,24.84,24.58,24.59,37100.0,17.287,17.2939,17.1129,17.1199,37100.0
2010-07-23 10:00:00,24.57,24.78,24.56,24.75,34800.0,17.106,17.2522,17.099,17.2313,34800.0
2010-07-23 10:10:00,24.76,24.85,24.72,24.82,41400.0,17.2382,17.3009,17.2104,17.28,41400.0
2010-07-23 10:20:00,24.84,24.91,24.83,24.88,32300.0,17.2939,17.3427,17.287,17.3218,32300.0
2010-07-23 10:30:00,24.88,24.93,24.88,24.93,50500.0,17.3218,17.3566,17.3218,17.3566,50500.0
2010-07-23 10:40:00,24.93,24.99,24.92,24.95,62000.0,17.3566,17.3984,17.3496,17.3705,62000.0
2010-07-23 10:50:00,24.96,25.0,24.92,24.95,57300.0,17.3775,17.4053,17.3496,17.3705,57300.0
2010-07-23 11:00:00,24.94,25.01,24.94,24.97,73800.0,17.3636,17.4123,17.3636,17.3845,73800.0
2010-07-23 11:10:00,24.98,25.01,24.93,24.98,15600.0,17.3914,17.4123,17.3566,17.3914,15600.0
2010-07-23 11:20:00,24.98,25.02,24.95,25.02,62400.0,17.3914,17.4193,17.3705,17.4193,62400.0
2010-07-23 11:30:00,25.02,25.14,25.01,25.12,19900.0,17.4193,17.5028,17.4123,17.4889,19900.0
2010-07-23 11:40:00,25.13,25.13,25.01,25.08,17900.0,17.4958,17.4958,17.4123,17.461,17900.0
2010-07-23 11:50:00,25.12,25.17,25.06,25.1,12500.0,17.4889,17.5237,17.4471,17.475,12500.0
2010-07-23 12:00:00,25.13,25.19,25.01,25.01,43800.0,17.4958,17.5376,17.4123,17.4123,43800.0
2010-07-23 12:10:00,25.0,25.1,24.92,25.1,21100.0,17.4053,17.475,17.3496,17.475,21100.0
2010-07-23 12:20:00,25.13,25.13,25.03,25.08,18700.0,17.4958,17.4958,17.4262,17.461,18700.0
2010-07-23 12:30:00,25.08,25.09,24.98,24.99,9500.0,17.461,17.468,17.3914,17.3984,9500.0
2010-07-23 12:40:00,25.0,25.01,24.89,24.94,11000.0,17.4053,17.4123,17.3288,17.3636,11000.0
2010-07-23 12:50:00,24.95,25.09,24.95,25.09,10900.0,17.3705,17.468,17.3705,17.468,10900.0
2010-07-23 13:00:00,25.1,25.1,25.02,25.06,8800.0,17.475,17.475,17.4193,17.4471,8800.0
2010-07-23 13:10:00,25.06,25.2,25.05,25.16,27400.0,17.4471,17.5446,17.4401,17.5167,27400.0
2010-07-23 13:20:00,25.16,25.27,25.16,25.27,82300.0,17.5167,17.5933,17.5167,17.5933,82300.0
2010-07-23 13:30:00,25.26,25.32,25.22,25.22,86700.0,17.5864,17.6281,17.5585,17.5585,86700.0
2010-07-23 13:40:00,25.22,25.29,25.2,25.2,12200.0,17.5585,17.6072,17.5446,17.5446,12200.0
2010-07-23 13:50:00,25.2,25.28,25.2,25.27,67700.0,17.5446,17.6003,17.5446,17.5933,67700.0
2010-07-23 14:00:00,25.26,25.27,25.21,25.21,64300.0,17.5864,17.5933,17.5515,17.5515,64300.0
2010-07-23 14:10:00,25.21,25.23,25.2,25.21,53200.0,17.5515,17.5655,17.5446,17.5515,53200.0
2010-07-23 14:20:00,25.21,25.22,25.19,25.19,24400.0,17.5515,17.5585,17.5376,17.5376,24400.0
2010-07-23 14:30:00,25.2,25.22,25.18,25.21,34400.0,17.5446,17.5585,17.5307,17.5515,34400.0
2010-07-23 14:40:00,25.21,25.26,25.18,25.24,50000.0,17.5515,17.5864,17.5307,17.5724,50000.0
2010-07-23 14:50:00,25.24,25.32,25.22,25.3,25100.0,17.5724,17.6281,17.5585,17.6142,25100.0
2010-07-23 15:00:00,25.31,25.35,25.28,25.35,20400.0,17.6212,17.649,17.6003,17.649,20400.0
2010-07-23 15:10:00,25.34,25.37,25.28,25.37,35100.0,17.642,17.6629,17.6003,17.6629,35100.0
2010-07-23 15:20:00,25.36,25.4,25.31,25.35,16000.0,17.656,17.6838,17.6212,17.649,16000.0
2010-07-23 15:30:00,25.35,25.39,25.26,25.31,27200.0,17.649,17.6769,17.5864,17.6212,27200.0
2010-07-23 15:40:00,25.3,25.34,25.2,25.32,46700.0,17.6142,17.642,17.5446,17.6281,46700.0
2010-07-23 15:50:00,25.34,25.41,25.32,25.37,66000.0,17.642,17.6908,17.6281,17.6629,66000.0
2010-07-26 09:30:00,25.39,25.4,25.23,25.24,6600.0,17.6769,17.6838,17.5655,17.5724,6600.0
2010-07-26 09:40:00,25.25,25.25,25.01,25.19,19900.0,17.5794,17.5794,17.4123,17.5376,19900.0
2010-07-26 09:50:00,25.2,25.2,25.01,25.18,52000.0,17.5446,17.5446,17.4123,17.5307,52000.0
2010-07-26 10:00:00,25.21,25.65,25.19,25.64,65400.0,17.5515,17.8579,17.5376,17.8509,65400.0
2010-07-26 10:10:00,25.65,25.67,25.55,25.63,29900.0,17.8579,17.8718,17.7883,17.844,29900.0
2010-07-26 10:20:00,25.65,25.66,25.56,25.61,18900.0,17.8579,17.8648,17.7952,17.83,18900.0
2010-07-26 10:30:00,25.6,25.76,25.54,25.76,30900.0,17.8231,17.9345,17.7813,17.9345,30900.0
2010-07-26 10:40:00,25.77,25.8,25.7,25.73,21900.0,17.9414,17.9623,17.8927,17.9136,21900.0
2010-07-26 10:50:00,25.73,25.81,25.7,25.81,8500.0,17.9136,17.9693,17.8927,17.9693,8500.0
2010-07-26 11:00:00,25.81,25.94,25.8,25.94,35500.0,17.9693,18.0598,17.9623,18.0598,35500.0
2010-07-26 11:10:00,25.94,26.11,25.92,26.1,66100.0,18.0598,18.1781,18.0459,18.1712,66100.0
2010-07-26 11:20:00,26.08,26.12,26.03,26.11,23400.0,18.1572,18.1851,18.1224,18.1781,23400.0
2010-07-26 11:30:00,26.1,26.17,26.09,26.15,29800.0,18.1712,18.2199,18.1642,18.206,29800.0
2010-07-26 11:40:00,26.15,26.23,26.13,26.22,25600.0,18.206,18.2617,18.1921,18.2547,25600.0
2010-07-26 11:50:00,26.23,26.26,26.17,26.19,28000.0,18.2617,18.2826,18.2199,18.2338,28000.0
2010-07-26 12:00:00,26.19,26.23,26.18,26.23,23000.0,18.2338,18.2617,18.2269,18.2617,23000.0
2010-07-26 12:10:00,26.23,26.33,26.22,26.33,31700.0,18.2617,18.3313,18.2547,18.3313,31700.0
2010-07-26 12:20:00,26.32,26.37,26.32,26.37,19500.0,18.3243,18.3591,18.3243,18.3591,19500.0
2010-07-26 12:30:00,26.36,26.39,26.27,26.38,36400.0,18.3522,18.3731,18.2895,18.3661,36400.0
2010-07-26 12:40:00,26.38,26.43,26.37,26.42,22200.0,18.3661,18.4009,18.3591,18.394,22200.0
2010-07-26 12:50:00,26.43,26.49,26.42,26.49,21700.0,18.4009,18.4427,18.394,18.4427,21700.0
2010-07-26 13:00:00,26.48,26.56,26.48,26.55,57600.0,18.4357,18.4914,18.4357,18.4845,57600.0
2010-07-26 13:10:00,26.55,26.64,26.55,26.64,93400.0,18.4845,18.5471,18.4845,18.5471,93400.0
2010-07-26 13:20:00,26.64,26.75,26.63,26.75,47900.0,18.5471,18.6237,18.5402,18.6237,47900.0
2010-07-26 13:30:00,26.73,26.78,26.71,26.77,44100.0,18.6098,18.6446,18.5959,18.6376,44100.0
2010-07-26 13:40:00,26.76,26.85,26.76,26.83,40300.0,18.6307,18.6933,18.6307,18.6794,40300.0
2010-07-26 13:50:00,26.83,26.89,26.79,26.87,33600.0,18.6794,18.7212,18.6516,18.7073,33600.0
2010-07-26 14:00:00,26.87,26.87,26.66,26.66,41900.0,18.7073,18.7073,18.5611,18.5611,41900.0
2010-07-26 14:10:00,26.66,26.69,26.61,26.64,29600.0,18.5611,18.5819,18.5262,18.5471,29600.0
2010-07-26 14:20:00,26.64,26.64,26.53,26.58,33600.0,18.5471,18.5471,18.4705,18.5054,33600.0
2010-07-26 14:30:00,26.58,26.58,26.48,26.48,41700.0,18.5054,18.5054,18.4357,18.4357,41700.0
2010-07-26 14:40:00,26.48,26.62,26.48,26.61,28500.0,18.4357,18.5332,18.4357,18.5262,28500.0
2010-07-26 14:50:00,26.61,26.61,26.54,26.54,33400.0,18.5262,18.5262,18.4775,18.4775,33400.0
2010-07-26 15:00:00,26.55,26.66,26.55,26.64,34000.0,18.4845,18.5611,18.4845,18.5471,34000.0
2010-07-26 15:10:00,26.63,26.65,26.57,26.61,26600.0,18.5402,18.5541,18.4984,18.5262,26600.0
2010-07-26 15:20:00,26.6,26.71,26.59,26.66,27700.0,18.5193,18.5959,18.5123,18.5611,27700.0
2010-07-26 15:30:00,26.67,26.68,26.63,26.65,31800.0,18.568,18.575,18.5402,18.5541,31800.0
2010-07-26 15:40:00,26.65,26.67,26.62,26.67,62300.0,18.5541,18.568,18.5332,18.568,62300.0
2010-07-26 15:50:00,26.67,26.71,26.64,26.7,83900.0,18.568,18.5959,18.5471,18.5889,83900.0
2010-07-27 09:30:00,26.93,27.07,26.86,27.02,56100.0,18.749,18.8465,18.7003,18.8117,56100.0
2010-07-27 09:40:00,27.03,27.03,26.69,26.69,32000.0,18.8186,18.8186,18.5819,18.5819,32000.0
2010-07-27 09:50:00,26.7,26.74,26.55,26.57,50600.0,18.5889,18.6167,18.4845,18.4984,50600.0
2010-07-27 10:00:00,26.55,26.76,26.42,26.42,66800.0,18.4845,18.6307,18.394,18.394,66800.0
2010-07-27 10:10:00,26.44,26.67,26.36,26.67,34700.0,18.4079,18.568,18.3522,18.568,34700.0
2010-07-27 10:20:00,26.68,26.82,26.68,26.78,30800.0,18.575,18.6724,18.575,18.6446,30800.0
2010-07-27 10:30:00,26.79,26.84,26.75,26.78,47300.0,18.6516,18.6864,18.6237,18.6446,47300.0
2010-07-27 10:40:00,26.79,26.87,26.78,26.8,29300.0,18.6516,18.7073,18.6446,18.6585,29300.0
2010-07-27 10:50:00,26.78,26.86,26.76,26.77,24900.0,18.6446,18.7003,18.6307,18.6376,24900.0
2010-07-27 11:00:00,26.78,26.78,26.6,26.66,30800.0,18.6446,18.6446,18.5193,18.5611,30800.0
2010-07-27 11:10:00,26.67,26.7,26.58,26.68,58800.0,18.568,18.5889,18.5054,18.575,58800.0
2010-07-27 11:20:00,26.68,26.88,26.67,26.86,80300.0,18.575,18.7142,18.568,18.7003,80300.0
2010-07-27 11:30:00,26.85,26.96,26.81,26.95,71900.0,18.6933,18.7699,18.6655,18.763,71900.0
2010-07-27 11:40:00,26.96,27.08,26.95,27.01,77900.0,18.7699,18.8535,18.763,18.8047,77900.0
2010-07-27 11:50:00,26.99,27.04,26.92,27.02,59700.0,18.7908,18.8256,18.7421,18.8117,59700.0
2010-07-27 12:00:00,27.02,27.17,27.01,27.16,59300.0,18.8117,18.9161,18.8047,18.9092,59300.0
2010-07-27 12:10:00,27.16,27.41,27.05,27.25,136500.0,18.9092,19.0832,18.8326,18.9718,136500.0
2010-07-27 12:20:00,27.26,27.29,27.19,27.27,37500.0,18.9788,18.9997,18.93,18.9857,37500.0
2010-07-27 12:30:00,27.26,27.39,27.26,27.37,85800.0,18.9788,19.0693,18.9788,19.0554,85800.0
2010-07-27 12:40:00,27.37,27.52,27.37,27.42,70400.0,19.0554,19.1598,19.0554,19.0902,70400.0
2010-07-27 12:50:00,27.4,27.43,27.31,27.41,45700.0,19.0762,19.0971,19.0136,19.0832,45700.0
2010-07-27 13:00:00,27.41,27.41,27.28,27.31,50900.0,19.0832,19.0832,18.9927,19.0136,50900.0
2010-07-27 13:10:00,27.31,27.31,27.21,27.22,28100.0,19.0136,19.0136,18.944,18.9509,28100.0
2010-07-27 13:20:00,27.22,27.26,27.15,27.15,38900.0,18.9509,18.9788,18.9022,18.9022,38900.0
2010-07-27 13:30:00,27.16,27.18,27.13,27.18,38200.0,18.9092,18.9231,18.8883,18.9231,38200.0
2010-07-27 13:40:00,27.17,27.32,27.14,27.3,51400.0,18.9161,19.0206,18.8952,19.0066,51400.0
2010-07-27 13:50:00,27.3,27.35,27.28,27.3,33500.0,19.0066,19.0414,18.9927,19.0066,33500.0
2010-07-27 14:00:00,27.3,27.31,27.24,27.26,40500.0,19.0066,19.0136,18.9649,18.9788,40500.0
2010-07-27 14:10:00,27.25,27.51,27.19,27.51,123600.0,18.9718,19.1528,18.93,19.1528,123600.0
2010-07-27 14:20:00,27.5,27.51,27.25,27.26,68000.0,19.1459,19.1528,18.9718,18.9788,68000.0
2010-07-27 14:30:00,27.27,27.28,27.11,27.14,36400.0,18.9857,18.9927,18.8743,18.8952,36400.0
2010-07-27 14:40:00,27.15,27.16,27.07,27.14,36900.0,18.9022,18.9092,18.8465,18.8952,36900.0
2010-07-27 14:50:00,27.15,27.15,27.04,27.11,32700.0,18.9022,18.9022,18.8256,18.8743,32700.0
2010-07-27 15:00:00,27.11,27.14,27.09,27.1,40000.0,18.8743,18.8952,18.8604,18.8674,40000.0
2010-07-27 15:10:00,27.09,27.14,27.08,27.12,85000.0,18.8604,18.8952,18.8535,18.8813,85000.0
2010-07-27 15:20:00,27.12,27.13,27.07,27.11,92000.0,18.8813,18.8883,18.8465,18.8743,92000.0
2010-07-27 15:30:00,27.12,27.17,27.09,27.11,46900.0,18.8813,18.9161,18.8604,18.8743,46900.0
2010-07-27 15:40:00,27.11,27.24,27.06,27.22,129900.0,18.8743,18.9649,18.8395,18.9509,129900.0
2010-07-27 15:50:00,27.23,27.24,27.12,27.18,178800.0,18.9579,18.9649,18.8813,18.9231,178800.0
2010-07-28 09:30:00,27.05,27.21,26.95,27.02,43600.0,18.8326,18.944,18.763,18.8117,43600.0
2010-07-28 09:40:00,27.03,27.03,26.79,26.94,18700.0,18.8186,18.8186,18.6516,18.756,18700.0
2010-07-28 09:50:00,26.94,27.07,26.94,27.05,12300.0,18.756,18.8465,18.756,18.8326,12300.0
2010-07-28 10:00:00,27.07,27.11,26.96,26.96,9800.0,18.8465,18.8743,18.7699,18.7699,9800.0
2010-07-28 10:10:00,26.95,26.95,26.82,26.91,13000.0,18.763,18.763,18.6724,18.7351,13000.0
2010-07-28 10:20:00,26.86,26.88,26.8,26.84,10100.0,18.7003,18.7142,18.6585,18.6864,10100.0
2010-07-28 10:30:00,26.84,26.88,26.77,26.78,16600.0,18.6864,18.7142,18.6376,18.6446,16600.0
2010-07-28 10:40:00,26.78,27.01,26.78,27.0,55100.0,18.6446,18.8047,18.6446,18.7978,55100.0
2010-07-28 10:50:00,27.01,27.01,26.92,26.97,21700.0,18.8047,18.8047,18.7421,18.7769,21700.0
2010-07-28 11:00:00,26.98,26.99,26.81,26.82,13900.0,18.7838,18.7908,18.6655,18.6724,13900.0
2010-07-28 11:10:00,26.82,26.89,26.8,26.85,38700.0,18.6724,18.7212,18.6585,18.6933,38700.0
2010-07-28 11:20:00,26.86,26.89,26.85,26.85,25800.0,18.7003,18.7212,18.6933,18.6933,25800.0
2010-07-28 11:30:00,26.85,26.9,26.85,26.89,13300.0,18.6933,18.7281,18.6933,18.7212,13300.0
2010-07-28 11:40:00,26.89,26.92,26.86,26.88,9700.0,18.7212,18.7421,18.7003,18.7142,9700.0
2010-07-28 11:50:00,26.88,26.94,26.83,26.93,19500.0,18.7142,18.756,18.6794,18.749,19500.0
2010-07-28 12:00:00,26.92,26.95,26.9,26.94,8400.0,18.7421,18.763,18.7281,18.756,8400.0
2010-07-28 12:10:00,26.93,26.98,26.92,26.98,15000.0,18.749,18.7838,18.7421,18.7838,15000.0
2010-07-28 12:20:00,26.96,26.97,26.9,26.92,8800.0,18.7699,18.7769,18.7281,18.7421,8800.0
2010-07-28 12:30:00,26.91,26.95,26.9,26.91,15100.0,18.7351,18.763,18.7281,18.7351,15100.0
2010-07-28 12:40:00,26.91,26.95,26.89,26.89,16200.0,18.7351,18.763,18.7212,18.7212,16200.0
2010-07-28 12:50:00,26.9,27.0,26.9,27.0,13700.0,18.7281,18.7978,18.7281,18.7978,13700.0
2010-07-28 13:00:00,27.0,27.03,26.91,26.97,20600.0,18.7978,18.8186,18.7351,18.7769,20600.0
2010-07-28 13:10:00,26.98,26.98,26.93,26.93,7900.0,18.7838,18.7838,18.749,18.749,7900.0
2010-07-28 13:20:00,26.93,26.94,26.9,26.92,16900.0,18.749,18.756,18.7281,18.7421,16900.0
2010-07-28 13:30:00,26.92,26.95,26.89,26.92,22000.0,18.7421,18.763,18.7212,18.7421,22000.0
2010-07-28 13:40:00,26.91,26.98,26.9,26.94,15500.0,18.7351,18.7838,18.7281,18.756,15500.0
2010-07-28 13:50:00,26.94,26.97,26.91,26.93,18500.0,18.756,18.7769,18.7351,18.749,18500.0
2010-07-28 14:00:00,26.92,26.97,26.89,26.95,19800.0,18.7421,18.7769,18.7212,18.763,19800.0
2010-07-28 14:10:00,26.94,26.95,26.78,26.78,23500.0,18.756,18.763,18.6446,18.6446,23500.0
2010-07-28 14:20:00,26.78,26.78,26.72,26.76,19100.0,18.6446,18.6446,18.6028,18.6307,19100.0
2010-07-28 14:30:00,26.75,26.81,26.75,26.76,17900.0,18.6237,18.6655,18.6237,18.6307,17900.0
2010-07-28 14:40:00,26.76,26.78,26.73,26.73,22400.0,18.6307,18.6446,18.6098,18.6098,22400.0
2010-07-28 14:50:00,26.73,26.78,26.73,26.76,24400.0,18.6098,18.6446,18.6098,18.6307,24400.0
2010-07-28 15:00:00,26.76,26.79,26.7,26.71,46700.0,18.6307,18.6516,18.5889,18.5959,46700.0
2010-07-28 15:10:00,26.71,26.74,26.66,26.7,46900.0,18.5959,18.6167,18.5611,18.5889,46900.0
2010-07-28 15:20:00,26.7,26.71,26.63,26.69,50900.0,18.5889,18.5959,18.5402,18.5819,50900.0
2010-07-28 15:30:00,26.69,26.72,26.67,26.67,54500.0,18.5819,18.6028,18.568,18.568,54500.0
2010-07-28 15:40:00,26.67,26.75,26.66,26.74,48200.0,18.568,18.6237,18.5611,18.6167,48200.0
2010-07-28 15:50:00,26.74,26.75,26.67,26.69,90000.0,18.6167,18.6237,18.568,18.5819,90000.0
2010-07-29 09:30:00,26.87,27.01,26.85,26.95,14600.0,18.7073,18.8047,18.6933,18.763,14600.0
2010-07-29 09:40:00,26.97,26.97,26.79,26.79,9700.0,18.7769,18.7769,18.6516,18.6516,9700.0
2010-07-29 09:50:00,26.81,26.81,26.7,26.77,5300.0,18.6655,18.6655,18.5889,18.6376,5300.0
2010-07-29 10:00:00,26.77,26.8,26.66,26.73,13500.0,18.6376,18.6585,18.5611,18.6098,13500.0
2010-07-29 10:10:00,26.74,26.79,26.73,26.74,14700.0,18.6167,18.6516,18.6098,18.6167,14700.0
2010-07-29 10:20:00,26.74,26.8,26.65,26.65,15500.0,18.6167,18.6585,18.5541,18.5541,15500.0
2010-07-29 10:30:00,26.67,26.68,26.58,26.58,11000.0,18.568,18.575,18.5054,18.5054,11000.0
2010-07-29 10:40:00,26.58,26.59,26.49,26.53,12600.0,18.5054,18.5123,18.4427,18.4705,12600.0
2010-07-29 10:50:00,26.52,26.57,26.49,26.54,16000.0,18.4636,18.4984,18.4427,18.4775,16000.0
2010-07-29 11:00:00,26.51,26.59,26.45,26.56,67100.0,18.4566,18.5123,18.4148,18.4914,67100.0
2010-07-29 11:10:00,26.56,26.62,26.46,26.5,32400.0,18.4914,18.5332,18.4218,18.4497,32400.0
2010-07-29 11:20:00,26.5,26.5,26.29,26.34,83800.0,18.4497,18.4497,18.3035,18.3383,83800.0
2010-07-29 11:30:00,26.33,26.34,26.14,26.24,45900.0,18.3313,18.3383,18.199,18.2686,45900.0
2010-07-29 11:40:00,26.23,26.41,26.22,26.41,55300.0,18.2617,18.387,18.2547,18.387,55300.0
2010-07-29 11:50:00,26.41,26.41,26.34,26.36,37800.0,18.387,18.387,18.3383,18.3522,37800.0
2010-07-29 12:00:00,26.35,26.41,26.35,26.39,60000.0,18.3452,18.387,18.3452,18.3731,60000.0
2010-07-29 12:10:00,26.39,26.4,26.34,26.37,13800.0,18.3731,18.38,18.3383,18.3591,13800.0
2010-07-29 12:20:00,26.34,26.35,26.27,26.3,12400.0,18.3383,18.3452,18.2895,18.3104,12400.0
2010-07-29 12:30:00,26.3,26.31,26.16,26.16,15500.0,18.3104,18.3174,18.2129,18.2129,15500.0
2010-07-29 12:40:00,26.16,26.2,26.1,26.11,11800.0,18.2129,18.2408,18.1712,18.1781,11800.0
2010-07-29 12:50:00,26.12,26.29,26.1,26.28,15400.0,18.1851,18.3035,18.1712,18.2965,15400.0
2010-07-29 13:00:00,26.27,26.31,26.21,26.3,14600.0,18.2895,18.3174,18.2478,18.3104,14600.0
2010-07-29 13:10:00,26.29,26.38,26.26,26.33,14300.0,18.3035,18.3661,18.2826,18.3313,14300.0
2010-07-29 13:20:00,26.33,26.35,26.25,26.31,9500.0,18.3313,18.3452,18.2756,18.3174,9500.0
2010-07-29 13:30:00,26.32,26.4,26.32,26.38,10900.0,18.3243,18.38,18.3243,18.3661,10900.0
2010-07-29 13:40:00,26.38,26.44,26.36,26.4,26300.0,18.3661,18.4079,18.3522,18.38,26300.0
2010-07-29 13:50:00,26.4,26.42,26.31,26.31,15300.0,18.38,18.394,18.3174,18.3174,15300.0
2010-07-29 14:00:00,26.32,26.37,26.23,26.23,13600.0,18.3243,18.3591,18.2617,18.2617,13600.0
2010-07-29 14:10:00,26.23,26.31,26.2,26.26,14900.0,18.2617,18.3174,18.2408,18.2826,14900.0
2010-07-29 14:20:00,26.27,26.35,26.26,26.33,20200.0,18.2895,18.3452,18.2826,18.3313,20200.0
2010-07-29 14:30:00,26.35,26.45,26.34,26.43,25600.0,18.3452,18.4148,18.3383,18.4009,25600.0
2010-07-29 14:40:00,26.45,26.49,26.43,26.49,34600.0,18.4148,18.4427,18.4009,18.4427,34600.0
2010-07-29 14:50:00,26.49,26.54,26.47,26.51,33200.0,18.4427,18.4775,18.4288,18.4566,33200.0
2010-07-29 15:00:00,26.51,26.51,26.42,26.47,26800.0,18.4566,18.4566,18.394,18.4288,26800.0
2010-07-29 15:10:00,26.47,26.62,26.47,26.56,26500.0,18.4288,18.5332,18.4288,18.4914,26500.0
2010-07-29 15:20:00,26.58,26.63,26.54,26.55,68300.0,18.5054,18.5402,18.4775,18.4845,68300.0
2010-07-29 15:30:00,26.56,26.6,26.49,26.54,41900.0,18.4914,18.5193,18.4427,18.4775,41900.0
2010-07-29 15:40:00,26.55,26.57,26.42,26.45,61800.0,18.4845,18.4984,18.394,18.4148,61800.0
2010-07-29 15:50:00,26.45,26.55,26.44,26.5,71200.0,18.4148,18.4845,18.4079,18.4497,71200.0
2010-07-30 09:30:00,26.13,26.13,25.91,25.91,10300.0,18.1921,18.1921,18.0389,18.0389,10300.0
2010-07-30 09:40:00,25.92,26.17,25.9,26.03,17700.0,18.0459,18.2199,18.0319,18.1224,17700.0
2010-07-30 09:50:00,26.05,26.26,26.0,26.2,17800.0,18.1364,18.2826,18.1015,18.2408,17800.0
2010-07-30 10:00:00,26.23,26.4,26.21,26.26,24100.0,18.2617,18.38,18.2478,18.2826,24100.0
2010-07-30 10:10:00,26.26,26.3,26.19,26.27,51800.0,18.2826,18.3104,18.2338,18.2895,51800.0
2010-07-30 10:20:00,26.27,26.36,26.25,26.28,10900.0,18.2895,18.3522,18.2756,18.2965,10900.0
2010-07-30 10:30:00,26.3,26.4,26.29,26.33,13600.0,18.3104,18.38,18.3035,18.3313,13600.0
2010-07-30 10:40:00,26.32,26.56,26.31,26.47,34700.0,18.3243,18.4914,18.3174,18.4288,34700.0
2010-07-30 10:50:00,26.47,26.47,26.32,26.43,20000.0,18.4288,18.4288,18.3243,18.4009,20000.0
2010-07-30 11:00:00,26.42,26.48,26.36,26.48,10100.0,18.394,18.4357,18.3522,18.4357,10100.0
2010-07-30 11:10:00,26.46,26.49,26.45,26.47,7200.0,18.4218,18.4427,18.4148,18.4288,7200.0
2010-07-30 11:20:00,26.46,26.46,26.33,26.39,44100.0,18.4218,18.4218,18.3313,18.3731,44100.0
2010-07-30 11:30:00,26.4,26.41,26.31,26.38,9700.0,18.38,18.387,18.3174,18.3661,9700.0
2010-07-30 11:40:00,26.39,26.44,26.32,26.44,21300.0,18.3731,18.4079,18.3243,18.4079,21300.0
2010-07-30 11:50:00,26.46,26.55,26.43,26.54,26400.0,18.4218,18.4845,18.4009,18.4775,26400.0
2010-07-30 12:00:00,26.55,26.56,26.49,26.54,9600.0,18.4845,18.4914,18.4427,18.4775,9600.0
2010-07-30 12:10:00,26.53,26.55,26.48,26.52,24200.0,18.4705,18.4845,18.4357,18.4636,24200.0
2010-07-30 12:20:00,26.51,26.58,26.51,26.57,10000.0,18.4566,18.5054,18.4566,18.4984,10000.0
2010-07-30 12:30:00,26.55,26.65,26.55,26.62,34200.0,18.4845,18.5541,18.4845,18.5332,34200.0
2010-07-30 12:40:00,26.63,26.66,26.57,26.57,11100.0,18.5402,18.5611,18.4984,18.4984,11100.0
2010-07-30 12:50:00,26.57,26.57,26.47,26.47,9000.0,18.4984,18.4984,18.4288,18.4288,9000.0
2010-07-30 13:00:00,26.47,26.48,26.41,26.41,5500.0,18.4288,18.4357,18.387,18.387,5500.0
2010-07-30 13:10:00,26.39,26.39,26.27,26.29,10900.0,18.3731,18.3731,18.2895,18.3035,10900.0
2010-07-30 13:20:00,26.29,26.31,26.25,26.31,5200.0,18.3035,18.3174,18.2756,18.3174,5200.0
2010-07-30 13:30:00,26.3,26.3,26.22,26.25,5800.0,18.3104,18.3104,18.2547,18.2756,5800.0
2010-07-30 13:40:00,26.25,26.3,26.24,26.3,9300.0,18.2756,18.3104,18.2686,18.3104,9300.0
2010-07-30 13:50:00,26.29,26.29,26.07,26.1,35100.0,18.3035,18.3035,18.1503,18.1712,35100.0
2010-07-30 14:00:00,26.09,26.2,26.09,26.18,11500.0,18.1642,18.2408,18.1642,18.2269,11500.0
2010-07-30 14:10:00,26.19,26.33,26.18,26.31,11200.0,18.2338,18.3313,18.2269,18.3174,11200.0
2010-07-30 14:20:00,26.32,26.33,26.18,26.19,30400.0,18.3243,18.3313,18.2269,18.2338,30400.0
2010-07-30 14:30:00,26.2,26.21,26.13,26.14,24400.0,18.2408,18.2478,18.1921,18.199,24400.0
2010-07-30 14:40:00,26.14,26.26,26.14,26.19,51800.0,18.199,18.2826,18.199,18.2338,51800.0
2010-07-30 14:50:00,26.21,26.25,26.15,26.18,22600.0,18.2478,18.2756,18.206,18.2269,22600.0
2010-07-30 15:00:00,26.18,26.21,26.15,26.19,27500.0,18.2269,18.2478,18.206,18.2338,27500.0
2010-07-30 15:10:00,26.19,26.3,26.19,26.25,36300.0,18.2338,18.3104,18.2338,18.2756,36300.0
2010-07-30 15:20:00,26.25,26.32,26.23,26.25,51800.0,18.2756,18.3243,18.2617,18.2756,51800.0
2010-07-30 15:30:00,26.27,26.3,26.2,26.22,57700.0,18.2895,18.3104,18.2408,18.2547,57700.0
2010-07-30 15:40:00,26.22,26.37,26.21,26.33,46500.0,18.2547,18.3591,18.2478,18.3313,46500.0
2010-07-30 15:50:00,26.32,26.4,26.29,26.29,69300.0,18.3243,18.38,18.3035,18.3035,69300.0
2010-08-02 09:30:00,26.71,26.96,26.7,26.94,49600.0,18.5959,18.7699,18.5889,18.756,49600.0
2010-08-02 09:40:00,26.9,26.92,26.68,26.84,24200.0,18.7281,18.7421,18.575,18.6864,24200.0
2010-08-02 09:50:00,26.84,26.9,26.76,26.87,26800.0,18.6864,18.7281,18.6307,18.7073,26800.0
2010-08-02 10:00:00,26.89,27.11,26.89,27.02,68800.0,18.7212,18.8743,18.7212,18.8117,68800.0
2010-08-02 10:10:00,27.02,27.33,26.97,27.21,52900.0,18.8117,19.0275,18.7769,18.944,52900.0
2010-08-02 10:20:00,27.21,27.26,27.18,27.26,19000.0,18.944,18.9788,18.9231,18.9788,19000.0
2010-08-02 10:30:00,27.25,27.27,27.07,27.07,57600.0,18.9718,18.9857,18.8465,18.8465,57600.0
2010-08-02 10:40:00,27.09,27.21,27.06,27.18,56700.0,18.8604,18.944,18.8395,18.9231,56700.0
2010-08-02 10:50:00,27.17,27.23,27.17,27.2,16300.0,18.9161,18.9579,18.9161,18.937,16300.0
2010-08-02 11:00:00,27.2,27.2,27.12,27.15,42800.0,18.937,18.937,18.8813,18.9022,42800.0
2010-08-02 11:10:00,27.14,27.15,27.11,27.15,24700.0,18.8952,18.9022,18.8743,18.9022,24700.0
2010-08-02 11:20:00,27.14,27.15,27.08,27.15,74800.0,18.8952,18.9022,18.8535,18.9022,74800.0
2010-08-02 11:30:00,27.15,27.22,27.13,27.22,46900.0,18.9022,18.9509,18.8883,18.9509,46900.0
2010-08-02 11:40:00,27.2,27.24,27.14,27.18,55400.0,18.937,18.9649,18.8952,18.9231,55400.0
2010-08-02 11:50:00,27.18,27.18,27.16,27.18,37100.0,18.9231,18.9231,18.9092,18.9231,37100.0
2010-08-02 12:00:00,27.18,27.3,27.16,27.28,28500.0,18.9231,19.0066,18.9092,18.9927,28500.0
2010-08-02 12:10:00,27.28,27.3,27.22,27.23,36200.0,18.9927,19.0066,18.9509,18.9579,36200.0
2010-08-02 12:20:00,27.23,27.25,27.14,27.14,50000.0,18.9579,18.9718,18.8952,18.8952,50000.0
2010-08-02 12:30:00,27.15,27.15,27.09,27.09,44700.0,18.9022,18.9022,18.8604,18.8604,44700.0
2010-08-02 12:40:00,27.09,27.1,27.03,27.07,18900.0,18.8604,18.8674,18.8186,18.8465,18900.0
2010-08-02 12:50:00,27.06,27.08,26.99,27.0,53900.0,18.8395,18.8535,18.7908,18.7978,53900.0
2010-08-02 13:00:00,27.01,27.01,26.98,26.99,31000.0,18.8047,18.8047,18.7838,18.7908,31000.0
2010-08-02 13:10:00,26.99,27.0,26.9,27.0,33500.0,18.7908,18.7978,18.7281,18.7978,33500.0
2010-08-02 13:20:00,27.01,27.1,27.01,27.09,14200.0,18.8047,18.8674,18.8047,18.8604,14200.0
2010-08-02 13:30:00,27.08,27.11,27.03,27.05,34500.0,18.8535,18.8743,18.8186,18.8326,34500.0
2010-08-02 13:40:00,27.04,27.12,27.03,27.1,148200.0,18.8256,18.8813,18.8186,18.8674,148200.0
2010-08-02 13:50:00,27.11,27.14,27.1,27.13,70900.0,18.8743,18.8952,18.8674,18.8883,70900.0
2010-08-02 14:00:00,27.13,27.2,27.12,27.19,17900.0,18.8883,18.937,18.8813,18.93,17900.0
2010-08-02 14:10:00,27.2,27.26,27.18,27.18,27300.0,18.937,18.9788,18.9231,18.9231,27300.0
2010-08-02 14:20:00,27.18,27.31,27.17,27.31,40300.0,18.9231,19.0136,18.9161,19.0136,40300.0
2010-08-02 14:30:00,27.31,27.48,27.31,27.45,73300.0,19.0136,19.1319,19.0136,19.1111,73300.0
2010-08-02 14:40:00,27.45,27.45,27.32,27.35,42600.0,19.1111,19.1111,19.0206,19.0414,42600.0
2010-08-02 14:50:00,27.35,27.39,27.33,27.35,24400.0,19.0414,19.0693,19.0275,19.0414,24400.0
2010-08-02 15:00:00,27.37,27.39,27.31,27.39,34000.0,19.0554,19.0693,19.0136,19.0693,34000.0
2010-08-02 15:10:00,27.39,27.42,27.32,27.4,49100.0,19.0693,19.0902,19.0206,19.0762,49100.0
2010-08-02 15:20:00,27.39,27.42,27.29,27.29,65000.0,19.0693,19.0902,18.9997,18.9997,65000.0
2010-08-02 15:30:00,27.3,27.37,27.27,27.27,43900.0,19.0066,19.0554,18.9857,18.9857,43900.0
2010-08-02 15:40:00,27.27,27.28,27.18,27.19,142200.0,18.9857,18.9927,18.9231,18.93,142200.0
2010-08-02 15:50:00,27.19,27.21,27.02,27.11,543100.0,18.93,18.944,18.8117,18.8743,543100.0
2010-08-03 09:30:00,27.08,27.08,26.73,26.73,22700.0,18.8535,18.8535,18.6098,18.6098,22700.0
2010-08-03 09:40:00,26.74,26.74,26.58,26.64,27500.0,18.6167,18.6167,18.5054,18.5471,27500.0
2010-08-03 09:50:00,26.62,26.66,26.42,26.56,27300.0,18.5332,18.5611,18.394,18.4914,27300.0
2010-08-03 10:00:00,26.55,26.55,26.31,26.31,48600.0,18.4845,18.4845,18.3174,18.3174,48600.0
2010-08-03 10:10:00,26.3,26.4,26.15,26.38,30100.0,18.3104,18.38,18.206,18.3661,30100.0
2010-08-03 10:20:00,26.35,26.45,26.31,26.38,23700.0,18.3452,18.4148,18.3174,18.3661,23700.0
2010-08-03 10:30:00,26.39,26.51,26.38,26.49,25700.0,18.3731,18.4566,18.3661,18.4427,25700.0
2010-08-03 10:40:00,26.47,26.61,26.41,26.55,18400.0,18.4288,18.5262,18.387,18.4845,18400.0
2010-08-03 10:50:00,26.56,26.59,26.44,26.48,17000.0,18.4914,18.5123,18.4079,18.4357,17000.0
2010-08-03 11:00:00,26.48,26.5,26.46,26.46,24600.0,18.4357,18.4497,18.4218,18.4218,24600.0
2010-08-03 11:10:00,26.47,26.54,26.43,26.53,21500.0,18.4288,18.4775,18.4009,18.4705,21500.0
2010-08-03 11:20:00,26.54,26.6,26.5,26.5,13500.0,18.4775,18.5193,18.4497,18.4497,13500.0
2010-08-03 11:30:00,26.51,26.78,26.51,26.78,29900.0,18.4566,18.6446,18.4566,18.6446,29900.0
2010-08-03 11:40:00,26.78,26.84,26.75,26.76,16200.0,18.6446,18.6864,18.6237,18.6307,16200.0
2010-08-03 11:50:00,26.77,26.83,26.74,26.75,11700.0,18.6376,18.6794,18.6167,18.6237,11700.0
2010-08-03 12:00:00,26.77,26.79,26.7,26.71,7900.0,18.6376,18.6516,18.5889,18.5959,7900.0
2010-08-03 12:10:00,26.75,26.77,26.67,26.68,10500.0,18.6237,18.6376,18.568,18.575,10500.0
2010-08-03 12:20:00,26.67,26.76,26.62,26.7,8900.0,18.568,18.6307,18.5332,18.5889,8900.0
2010-08-03 12:30:00,26.69,26.71,26.64,26.67,9200.0,18.5819,18.5959,18.5471,18.568,9200.0
2010-08-03 12:40:00,26.67,26.76,26.67,26.72,8800.0,18.568,18.6307,18.568,18.6028,8800.0
2010-08-03 12:50:00,26.73,26.82,26.73,26.78,16200.0,18.6098,18.6724,18.6098,18.6446,16200.0
2010-08-03 13:00:00,26.78,26.8,26.73,26.75,21900.0,18.6446,18.6585,18.6098,18.6237,21900.0
2010-08-03 13:10:00,26.73,26.74,26.69,26.73,12300.0,18.6098,18.6167,18.5819,18.6098,12300.0
2010-08-03 13:20:00,26.72,26.81,26.72,26.73,18500.0,18.6028,18.6655,18.6028,18.6098,18500.0
2010-08-03 13:30:00,26.73,26.84,26.71,26.8,23700.0,18.6098,18.6864,18.5959,18.6585,23700.0
2010-08-03 13:40:00,26.78,26.78,26.73,26.73,8700.0,18.6446,18.6446,18.6098,18.6098,8700.0
2010-08-03 13:50:00,26.74,26.83,26.7,26.78,29800.0,18.6167,18.6794,18.5889,18.6446,29800.0
2010-08-03 14:00:00,26.78,26.86,26.75,26.86,16800.0,18.6446,18.7003,18.6237,18.7003,16800.0
2010-08-03 14:10:00,26.85,26.92,26.82,26.89,25500.0,18.6933,18.7421,18.6724,18.7212,25500.0
2010-08-03 14:20:00,26.88,26.93,26.86,26.93,20900.0,18.7142,18.749,18.7003,18.749,20900.0
2010-08-03 14:30:00,26.93,26.94,26.88,26.92,30200.0,18.749,18.756,18.7142,18.7421,30200.0
2010-08-03 14:40:00,26.91,26.95,26.89,26.93,32100.0,18.7351,18.763,18.7212,18.749,32100.0
2010-08-03 14:50:00,26.92,26.96,26.9,26.95,42700.0,18.7421,18.7699,18.7281,18.763,42700.0
2010-08-03 15:00:00,26.95,26.96,26.91,26.94,46800.0,18.763,18.7699,18.7351,18.756,46800.0
2010-08-03 15:10:00,26.94,26.98,26.92,26.92,44100.0,18.756,18.7838,18.7421,18.7421,44100.0
2010-08-03 15:20:00,26.93,26.93,26.74,26.8,123900.0,18.749,18.749,18.6167,18.6585,123900.0
2010-08-03 15:30:00,26.8,26.81,26.74,26.75,33800.0,18.6585,18.6655,18.6167,18.6237,33800.0
2010-08-03 15:40:00,26.74,26.79,26.64,26.71,96200.0,18.6167,18.6516,18.5471,18.5959,96200.0
2010-08-03 15:50:00,26.72,26.77,26.66,26.7,134000.0,18.6028,18.6376,18.5611,18.5889,134000.0
2010-08-04 09:30:00,26.79,27.27,26.77,27.25,55000.0,18.6516,18.9857,18.6376,18.9718,55000.0
2010-08-04 09:40:00,27.23,27.39,27.17,27.29,66400.0,18.9579,19.0693,18.9161,18.9997,66400.0
2010-08-04 09:50:00,27.29,27.36,27.22,27.35,40100.0,18.9997,19.0484,18.9509,19.0414,40100.0
2010-08-04 10:00:00,27.35,27.55,27.35,27.44,83100.0,19.0414,19.1807,19.0414,19.1041,83100.0
2010-08-04 10:10:00,27.43,27.54,27.21,27.26,212100.0,19.0971,19.1737,18.944,18.9788,212100.0
2010-08-04 10:20:00,27.25,27.37,27.2,27.31,40500.0,18.9718,19.0554,18.937,19.0136,40500.0
2010-08-04 10:30:00,27.33,27.37,27.26,27.33,31100.0,19.0275,19.0554,18.9788,19.0275,31100.0
2010-08-04 10:40:00,27.33,27.41,27.32,27.39,22400.0,19.0275,19.0832,19.0206,19.0693,22400.0
2010-08-04 10:50:00,27.38,27.41,27.31,27.33,18300.0,19.0623,19.0832,19.0136,19.0275,18300.0
2010-08-04 11:00:00,27.34,27.39,27.29,27.39,25500.0,19.0345,19.0693,18.9997,19.0693,25500.0
2010-08-04 11:10:00,27.39,27.42,27.38,27.41,15800.0,19.0693,19.0902,19.0623,19.0832,15800.0
2010-08-04 11:20:00,27.41,27.44,27.38,27.41,13700.0,19.0832,19.1041,19.0623,19.0832,13700.0
2010-08-04 11:30:00,27.41,27.44,27.39,27.42,15900.0,19.0832,19.1041,19.0693,19.0902,15900.0
2010-08-04 11:40:00,27.43,27.47,27.42,27.47,9900.0,19.0971,19.125,19.0902,19.125,9900.0
2010-08-04 11:50:00,27.46,27.52,27.46,27.5,43900.0,19.118,19.1598,19.118,19.1459,43900.0
2010-08-04 12:00:00,27.49,27.56,27.48,27.55,29700.0,19.1389,19.1876,19.1319,19.1807,29700.0
2010-08-04 12:10:00,27.55,27.56,27.51,27.51,6400.0,19.1807,19.1876,19.1528,19.1528,6400.0
2010-08-04 12:20:00,27.51,27.63,27.51,27.55,31400.0,19.1528,19.2364,19.1528,19.1807,31400.0
2010-08-04 12:30:00,27.55,27.55,27.51,27.51,19900.0,19.1807,19.1807,19.1528,19.1528,19900.0
2010-08-04 12:40:00,27.5,27.54,27.47,27.54,10000.0,19.1459,19.1737,19.125,19.1737,10000.0
2010-08-04 12:50:00,27.53,27.53,27.47,27.49,29800.0,19.1668,19.1668,19.125,19.1389,29800.0
2010-08-04 13:00:00,27.49,27.51,27.47,27.49,25300.0,19.1389,19.1528,19.125,19.1389,25300.0
2010-08-04 13:10:00,27.49,27.52,27.46,27.48,33600.0,19.1389,19.1598,19.118,19.1319,33600.0
2010-08-04 13:20:00,27.48,27.52,27.47,27.5,33000.0,19.1319,19.1598,19.125,19.1459,33000.0
2010-08-04 13:30:00,27.49,27.5,27.43,27.47,43900.0,19.1389,19.1459,19.0971,19.125,43900.0
2010-08-04 13:40:00,27.47,27.47,27.41,27.45,6000.0,19.125,19.125,19.0832,19.1111,6000.0
2010-08-04 13:50:00,27.44,27.48,27.43,27.43,9400.0,19.1041,19.1319,19.0971,19.0971,9400.0
2010-08-04 14:00:00,27.43,27.52,27.42,27.45,15000.0,19.0971,19.1598,19.0902,19.1111,15000.0
2010-08-04 14:10:00,27.46,27.48,27.42,27.43,7500.0,19.118,19.1319,19.0902,19.0971,7500.0
2010-08-04 14:20:00,27.43,27.43,27.3,27.36,47300.0,19.0971,19.0971,19.0066,19.0484,47300.0
2010-08-04 14:30:00,27.35,27.38,27.29,27.31,20600.0,19.0414,19.0623,18.9997,19.0136,20600.0
2010-08-04 14:40:00,27.32,27.35,27.29,27.32,15000.0,19.0206,19.0414,18.9997,19.0206,15000.0
2010-08-04 14:50:00,27.33,27.33,27.25,27.27,16100.0,19.0275,19.0275,18.9718,18.9857,16100.0
2010-08-04 15:00:00,27.28,27.28,27.22,27.25,28800.0,18.9927,18.9927,18.9509,18.9718,28800.0
2010-08-04 15:10:00,27.25,27.3,27.24,27.26,19800.0,18.9718,19.0066,18.9649,18.9788,19800.0
2010-08-04 15:20:00,27.27,27.3,27.25,27.25,21600.0,18.9857,19.0066,18.9718,18.9718,21600.0
2010-08-04 15:30:00,27.26,27.28,27.24,27.26,23800.0,18.9788,18.9927,18.9649,18.9788,23800.0
2010-08-04 15:40:00,27.27,27.28,27.24,27.26,23300.0,18.9857,18.9927,18.9649,18.9788,23300.0
2010-08-04 15:50:00,27.27,27.28,27.24,27.24,46800.0,18.9857,18.9927,18.9649,18.9649,46800.0
2010-08-05 09:30:00,27.05,27.05,26.36,26.59,61700.0,18.8326,18.8326,18.3522,18.5123,61700.0
2010-08-05 09:40:00,26.58,26.92,26.5,26.92,49400.0,18.5054,18.7421,18.4497,18.7421,49400.0
2010-08-05 09:50:00,26.91,27.01,26.9,26.95,112400.0,18.7351,18.8047,18.7281,18.763,112400.0
2010-08-05 10:00:00,26.95,27.03,26.89,27.0,70000.0,18.763,18.8186,18.7212,18.7978,70000.0
2010-08-05 10:10:00,26.99,27.05,26.96,26.98,16100.0,18.7908,18.8326,18.7699,18.7838,16100.0
2010-08-05 10:20:00,26.96,27.09,26.94,27.09,13100.0,18.7699,18.8604,18.756,18.8604,13100.0
2010-08-05 10:30:00,27.09,27.2,27.09,27.19,42900.0,18.8604,18.937,18.8604,18.93,42900.0
2010-08-05 10:40:00,27.18,27.27,27.16,27.27,48500.0,18.9231,18.9857,18.9092,18.9857,48500.0
2010-08-05 10:50:00,27.26,27.26,27.14,27.2,78400.0,18.9788,18.9788,18.8952,18.937,78400.0
2010-08-05 11:00:00,27.2,27.25,27.15,27.23,90500.0,18.937,18.9718,18.9022,18.9579,90500.0
2010-08-05 11:10:00,27.2,27.25,27.12,27.15,19200.0,18.937,18.9718,18.8813,18.9022,19200.0
2010-08-05 11:20:00,27.13,27.21,27.13,27.21,24700.0,18.8883,18.944,18.8883,18.944,24700.0
2010-08-05 11:30:00,27.2,27.2,27.02,27.05,18800.0,18.937,18.937,18.8117,18.8326,18800.0
2010-08-05 11:40:00,27.07,27.15,27.07,27.08,8900.0,18.8465,18.9022,18.8465,18.8535,8900.0
2010-08-05 11:50:00,27.09,27.13,27.05,27.06,10900.0,18.8604,18.8883,18.8326,18.8395,10900.0
2010-08-05 12:00:00,27.06,27.14,27.05,27.08,14800.0,18.8395,18.8952,18.8326,18.8535,14800.0
2010-08-05 12:10:00,27.09,27.12,27.07,27.08,9900.0,18.8604,18.8813,18.8465,18.8535,9900.0
2010-08-05 12:20:00,27.07,27.11,27.07,27.09,13700.0,18.8465,18.8743,18.8465,18.8604,13700.0
2010-08-05 12:30:00,27.09,27.13,27.06,27.11,23800.0,18.8604,18.8883,18.8395,18.8743,23800.0
2010-08-05 12:40:00,27.1,27.11,27.05,27.11,29300.0,18.8674,18.8743,18.8326,18.8743,29300.0
2010-08-05 12:50:00,27.11,27.11,27.08,27.11,7200.0,18.8743,18.8743,18.8535,18.8743,7200.0
2010-08-05 13:00:00,27.11,27.11,27.07,27.1,17400.0,18.8743,18.8743,18.8465,18.8674,17400.0
2010-08-05 13:10:00,27.1,27.11,27.08,27.09,14900.0,18.8674,18.8743,18.8535,18.8604,14900.0
2010-08-05 13:20:00,27.09,27.13,27.09,27.13,12300.0,18.8604,18.8883,18.8604,18.8883,12300.0
2010-08-05 13:30:00,27.14,27.21,27.13,27.14,13600.0,18.8952,18.944,18.8883,18.8952,13600.0
2010-08-05 13:40:00,27.13,27.16,27.13,27.13,4700.0,18.8883,18.9092,18.8883,18.8883,4700.0
2010-08-05 13:50:00,27.13,27.22,27.12,27.19,7600.0,18.8883,18.9509,18.8813,18.93,7600.0
2010-08-05 14:00:00,27.19,27.19,27.16,27.17,7300.0,18.93,18.93,18.9092,18.9161,7300.0
2010-08-05 14:10:00,27.17,27.24,27.17,27.23,19900.0,18.9161,18.9649,18.9161,18.9579,19900.0
2010-08-05 14:20:00,27.23,27.25,27.21,27.23,22700.0,18.9579,18.9718,18.944,18.9579,22700.0
2010-08-05 14:30:00,27.23,27.24,27.2,27.24,22300.0,18.9579,18.9649,18.937,18.9649,22300.0
2010-08-05 14:40:00,27.22,27.26,27.22,27.25,10200.0,18.9509,18.9788,18.9509,18.9718,10200.0
2010-08-05 14:50:00,27.24,27.25,27.18,27.2,34900.0,18.9649,18.9718,18.9231,18.937,34900.0
2010-08-05 15:00:00,27.2,27.22,27.17,27.21,9500.0,18.937,18.9509,18.9161,18.944,9500.0
2010-08-05 15:10:00,27.22,27.23,27.21,27.23,8000.0,18.9509,18.9579,18.944,18.9579,8000.0
2010-08-05 15:20:00,27.22,27.3,27.22,27.3,48500.0,18.9509,19.0066,18.9509,19.0066,48500.0
2010-08-05 15:30:00,27.28,27.41,27.28,27.4,78600.0,18.9927,19.0832,18.9927,19.0762,78600.0
2010-08-05 15:40:00,27.39,27.51,27.38,27.5,146100.0,19.0693,19.1528,19.0623,19.1459,146100.0
2010-08-05 15:50:00,27.51,27.55,27.47,27.52,158300.0,19.1528,19.1807,19.125,19.1598,158300.0
2010-08-06 09:30:00,27.03,27.22,26.87,27.12,34400.0,18.8186,18.9509,18.7073,18.8813,34400.0
2010-08-06 09:40:00,27.15,27.5,27.14,27.41,27600.0,18.9022,19.1459,18.8952,19.0832,27600.0
2010-08-06 09:50:00,27.4,27.6,27.39,27.57,25700.0,19.0762,19.2155,19.0693,19.1946,25700.0
2010-08-06 10:00:00,27.6,27.6,27.46,27.5,40300.0,19.2155,19.2155,19.118,19.1459,40300.0
2010-08-06 10:10:00,27.5,27.54,27.45,27.52,21300.0,19.1459,19.1737,19.1111,19.1598,21300.0
2010-08-06 10:20:00,27.51,27.54,27.47,27.54,31300.0,19.1528,19.1737,19.125,19.1737,31300.0
2010-08-06 10:30:00,27.52,27.54,27.45,27.47,41900.0,19.1598,19.1737,19.1111,19.125,41900.0
2010-08-06 10:40:00,27.47,27.52,27.37,27.41,165900.0,19.125,19.1598,19.0554,19.0832,165900.0
2010-08-06 10:50:00,27.4,27.44,27.23,27.27,62000.0,19.0762,19.1041,18.9579,18.9857,62000.0
2010-08-06 11:00:00,27.26,27.36,27.22,27.28,70500.0,18.9788,19.0484,18.9509,18.9927,70500.0
2010-08-06 11:10:00,27.28,27.46,27.27,27.4,60800.0,18.9927,19.118,18.9857,19.0762,60800.0
2010-08-06 11:20:00,27.39,27.46,27.37,27.37,26200.0,19.0693,19.118,19.0554,19.0554,26200.0
2010-08-06 11:30:00,27.37,27.51,27.32,27.51,29400.0,19.0554,19.1528,19.0206,19.1528,29400.0
2010-08-06 11:40:00,27.51,27.56,27.43,27.56,23400.0,19.1528,19.1876,19.0971,19.1876,23400.0
2010-08-06 11:50:00,27.56,27.6,27.45,27.45,22500.0,19.1876,19.2155,19.1111,19.1111,22500.0
2010-08-06 12:00:00,27.45,27.49,27.39,27.49,57700.0,19.1111,19.1389,19.0693,19.1389,57700.0
2010-08-06 12:10:00,27.48,27.55,27.47,27.55,17200.0,19.1319,19.1807,19.125,19.1807,17200.0
2010-08-06 12:20:00,27.55,27.62,27.46,27.55,110300.0,19.1807,19.2294,19.118,19.1807,110300.0
2010-08-06 12:30:00,27.54,27.54,27.49,27.52,57000.0,19.1737,19.1737,19.1389,19.1598,57000.0
2010-08-06 12:40:00,27.53,27.59,27.5,27.52,10800.0,19.1668,19.2085,19.1459,19.1598,10800.0
2010-08-06 12:50:00,27.51,27.55,27.5,27.52,44900.0,19.1528,19.1807,19.1459,19.1598,44900.0
2010-08-06 13:00:00,27.53,27.54,27.5,27.52,28300.0,19.1668,19.1737,19.1459,19.1598,28300.0
2010-08-06 13:10:00,27.52,27.53,27.47,27.52,54800.0,19.1598,19.1668,19.125,19.1598,54800.0
2010-08-06 13:20:00,27.51,27.53,27.5,27.51,20900.0,19.1528,19.1668,19.1459,19.1528,20900.0
2010-08-06 13:30:00,27.52,27.55,27.49,27.55,62500.0,19.1598,19.1807,19.1389,19.1807,62500.0
2010-08-06 13:40:00,27.55,27.61,27.53,27.58,23900.0,19.1807,19.2225,19.1668,19.2016,23900.0
2010-08-06 13:50:00,27.57,27.57,27.5,27.51,27700.0,19.1946,19.1946,19.1459,19.1528,27700.0
2010-08-06 14:00:00,27.51,27.58,27.49,27.55,84500.0,19.1528,19.2016,19.1389,19.1807,84500.0
2010-08-06 14:10:00,27.55,27.56,27.5,27.53,29800.0,19.1807,19.1876,19.1459,19.1668,29800.0
2010-08-06 14:20:00,27.54,27.54,27.5,27.51,23600.0,19.1737,19.1737,19.1459,19.1528,23600.0
2010-08-06 14:30:00,27.51,27.59,27.51,27.59,54400.0,19.1528,19.2085,19.1528,19.2085,54400.0
2010-08-06 14:40:00,27.59,27.76,27.57,27.7,67100.0,19.2085,19.3269,19.1946,19.2851,67100.0
2010-08-06 14:50:00,27.7,27.78,27.68,27.68,50800.0,19.2851,19.3408,19.2712,19.2712,50800.0
2010-08-06 15:00:00,27.69,27.76,27.64,27.69,61400.0,19.2782,19.3269,19.2433,19.2782,61400.0
2010-08-06 15:10:00,27.69,27.77,27.65,27.77,59700.0,19.2782,19.3338,19.2503,19.3338,59700.0
2010-08-06 15:20:00,27.77,27.88,27.76,27.83,86600.0,19.3338,19.4104,19.3269,19.3756,86600.0
2010-08-06 15:30:00,27.83,27.94,27.81,27.94,145100.0,19.3756,19.4522,19.3617,19.4522,145100.0
2010-08-06 15:40:00,27.95,28.07,27.93,28.03,176700.0,19.4592,19.5427,19.4452,19.5149,176700.0
2010-08-06 15:50:00,28.04,28.06,27.94,27.96,114700.0,19.5218,19.5357,19.4522,19.4661,114700.0
2010-08-09 09:30:00,28.25,28.4,28.04,28.4,47500.0,19.668,19.7725,19.5218,19.7725,47500.0
2010-08-09 09:40:00,28.38,28.48,28.26,28.26,39400.0,19.7585,19.8282,19.675,19.675,39400.0
2010-08-09 09:50:00,28.26,28.27,28.05,28.05,33800.0,19.675,19.682,19.5288,19.5288,33800.0
2010-08-09 10:00:00,28.05,28.1,27.96,28.07,59000.0,19.5288,19.5636,19.4661,19.5427,59000.0
2010-08-09 10:10:00,28.06,28.19,28.06,28.17,21200.0,19.5357,19.6263,19.5357,19.6123,21200.0
2010-08-09 10:20:00,28.17,28.23,28.11,28.15,45700.0,19.6123,19.6541,19.5706,19.5984,45700.0
2010-08-09 10:30:00,28.16,28.18,28.08,28.11,28400.0,19.6054,19.6193,19.5497,19.5706,28400.0
2010-08-09 10:40:00,28.12,28.13,28.06,28.07,21200.0,19.5775,19.5845,19.5357,19.5427,21200.0
2010-08-09 10:50:00,28.07,28.23,28.07,28.21,46100.0,19.5427,19.6541,19.5427,19.6402,46100.0
2010-08-09 11:00:00,28.21,28.26,28.13,28.13,15200.0,19.6402,19.675,19.5845,19.5845,15200.0
2010-08-09 11:10:00,28.12,28.23,28.12,28.21,33600.0,19.5775,19.6541,19.5775,19.6402,33600.0
2010-08-09 11:20:00,28.21,28.33,28.21,28.29,34800.0,19.6402,19.7237,19.6402,19.6959,34800.0
2010-08-09 11:30:00,28.29,28.41,28.29,28.33,25100.0,19.6959,19.7794,19.6959,19.7237,25100.0
2010-08-09 11:40:00,28.33,28.33,28.23,28.23,16200.0,19.7237,19.7237,19.6541,19.6541,16200.0
2010-08-09 11:50:00,28.23,28.23,28.14,28.15,13900.0,19.6541,19.6541,19.5914,19.5984,13900.0
2010-08-09 12:00:00,28.15,28.17,28.11,28.11,19000.0,19.5984,19.6123,19.5706,19.5706,19000.0
2010-08-09 12:10:00,28.12,28.12,28.08,28.09,20100.0,19.5775,19.5775,19.5497,19.5566,20100.0
2010-08-09 12:20:00,28.08,28.09,27.94,27.95,62700.0,19.5497,19.5566,19.4522,19.4592,62700.0
2010-08-09 12:30:00,27.94,28.01,27.94,28.0,24800.0,19.4522,19.5009,19.4522,19.494,24800.0
2010-08-09 12:40:00,28.0,28.08,27.99,28.06,26500.0,19.494,19.5497,19.487,19.5357,26500.0
2010-08-09 12:50:00,28.04,28.05,27.95,27.95,24500.0,19.5218,19.5288,19.4592,19.4592,24500.0
2010-08-09 13:00:00,27.96,27.96,27.91,27.91,24900.0,19.4661,19.4661,19.4313,19.4313,24900.0
2010-08-09 13:10:00,27.91,27.98,27.9,27.96,35700.0,19.4313,19.4801,19.4244,19.4661,35700.0
2010-08-09 13:20:00,27.97,27.97,27.88,27.88,41700.0,19.4731,19.4731,19.4104,19.4104,41700.0
2010-08-09 13:30:00,27.89,27.93,27.87,27.92,64600.0,19.4174,19.4452,19.4035,19.4383,64600.0
2010-08-09 13:40:00,27.93,27.95,27.79,27.79,105000.0,19.4452,19.4592,19.3478,19.3478,105000.0
2010-08-09 13:50:00,27.79,27.89,27.77,27.88,33400.0,19.3478,19.4174,19.3338,19.4104,33400.0
2010-08-09 14:00:00,27.88,27.94,27.87,27.93,45900.0,19.4104,19.4522,19.4035,19.4452,45900.0
2010-08-09 14:10:00,27.93,27.95,27.93,27.94,17900.0,19.4452,19.4592,19.4452,19.4522,17900.0
2010-08-09 14:20:00,27.93,27.94,27.9,27.92,32000.0,19.4452,19.4522,19.4244,19.4383,32000.0
2010-08-09 14:30:00,27.91,27.96,27.91,27.91,28800.0,19.4313,19.4661,19.4313,19.4313,28800.0
2010-08-09 14:40:00,27.91,27.96,27.91,27.96,35000.0,19.4313,19.4661,19.4313,19.4661,35000.0
2010-08-09 14:50:00,27.96,27.96,27.91,27.93,65200.0,19.4661,19.4661,19.4313,19.4452,65200.0
2010-08-09 15:00:00,27.93,27.94,27.87,27.87,43200.0,19.4452,19.4522,19.4035,19.4035,43200.0
2010-08-09 15:10:00,27.86,27.91,27.82,27.83,76500.0,19.3965,19.4313,19.3687,19.3756,76500.0
2010-08-09 15:20:00,27.83,27.83,27.82,27.83,50500.0,19.3756,19.3756,19.3687,19.3756,50500.0
2010-08-09 15:30:00,27.83,27.87,27.82,27.87,48000.0,19.3756,19.4035,19.3687,19.4035,48000.0
2010-08-09 15:40:00,27.86,27.94,27.86,27.91,69500.0,19.3965,19.4522,19.3965,19.4313,69500.0
2010-08-09 15:50:00,27.91,27.92,27.83,27.84,187500.0,19.4313,19.4383,19.3756,19.3826,187500.0
2010-08-10 09:30:00,27.52,27.62,27.39,27.42,18700.0,19.1598,19.2294,19.0693,19.0902,18700.0
2010-08-10 09:40:00,27.42,27.47,27.3,27.42,24900.0,19.0902,19.125,19.0066,19.0902,24900.0
2010-08-10 09:50:00,27.41,27.5,27.32,27.48,83800.0,19.0832,19.1459,19.0206,19.1319,83800.0
2010-08-10 10:00:00,27.48,27.57,27.44,27.54,50000.0,19.1319,19.1946,19.1041,19.1737,50000.0
2010-08-10 10:10:00,27.53,27.61,27.48,27.55,24600.0,19.1668,19.2225,19.1319,19.1807,24600.0
2010-08-10 10:20:00,27.55,27.69,27.54,27.66,33500.0,19.1807,19.2782,19.1737,19.2573,33500.0
2010-08-10 10:30:00,27.66,27.68,27.59,27.63,43100.0,19.2573,19.2712,19.2085,19.2364,43100.0
2010-08-10 10:40:00,27.62,27.64,27.58,27.6,32600.0,19.2294,19.2433,19.2016,19.2155,32600.0
2010-08-10 10:50:00,27.6,27.63,27.43,27.45,39600.0,19.2155,19.2364,19.0971,19.1111,39600.0
2010-08-10 11:00:00,27.44,27.53,27.44,27.53,15900.0,19.1041,19.1668,19.1041,19.1668,15900.0
2010-08-10 11:10:00,27.53,27.57,27.5,27.51,17300.0,19.1668,19.1946,19.1459,19.1528,17300.0
2010-08-10 11:20:00,27.52,27.53,27.48,27.53,14200.0,19.1598,19.1668,19.1319,19.1668,14200.0
2010-08-10 11:30:00,27.53,27.56,27.49,27.54,18500.0,19.1668,19.1876,19.1389,19.1737,18500.0
2010-08-10 11:40:00,27.54,27.54,27.5,27.54,16100.0,19.1737,19.1737,19.1459,19.1737,16100.0
2010-08-10 11:50:00,27.53,27.54,27.51,27.51,29900.0,19.1668,19.1737,19.1528,19.1528,29900.0
2010-08-10 12:00:00,27.52,27.53,27.49,27.51,59300.0,19.1598,19.1668,19.1389,19.1528,59300.0
2010-08-10 12:10:00,27.5,27.52,27.5,27.52,27300.0,19.1459,19.1598,19.1459,19.1598,27300.0
2010-08-10 12:20:00,27.51,27.56,27.51,27.56,8400.0,19.1528,19.1876,19.1528,19.1876,8400.0
2010-08-10 12:30:00,27.55,27.56,27.51,27.51,9300.0,19.1807,19.1876,19.1528,19.1528,9300.0
2010-08-10 12:40:00,27.51,27.55,27.5,27.54,13000.0,19.1528,19.1807,19.1459,19.1737,13000.0
2010-08-10 12:50:00,27.55,27.55,27.51,27.51,14200.0,19.1807,19.1807,19.1528,19.1528,14200.0
2010-08-10 13:00:00,27.52,27.52,27.5,27.5,13800.0,19.1598,19.1598,19.1459,19.1459,13800.0
2010-08-10 13:10:00,27.51,27.51,27.48,27.49,72200.0,19.1528,19.1528,19.1319,19.1389,72200.0
2010-08-10 13:20:00,27.49,27.5,27.44,27.45,42000.0,19.1389,19.1459,19.1041,19.1111,42000.0
2010-08-10 13:30:00,27.45,27.46,27.45,27.46,30000.0,19.1111,19.118,19.1111,19.118,30000.0
2010-08-10 13:40:00,27.47,27.52,27.47,27.51,22000.0,19.125,19.1598,19.125,19.1528,22000.0
2010-08-10 13:50:00,27.52,27.54,27.5,27.53,48900.0,19.1598,19.1737,19.1459,19.1668,48900.0
2010-08-10 14:00:00,27.53,27.58,27.5,27.52,18600.0,19.1668,19.2016,19.1459,19.1598,18600.0
2010-08-10 14:10:00,27.5,27.76,27.49,27.64,57300.0,19.1459,19.3269,19.1389,19.2433,57300.0
2010-08-10 14:20:00,27.64,27.72,27.47,27.58,41500.0,19.2433,19.299,19.125,19.2016,41500.0
2010-08-10 14:30:00,27.63,27.79,27.6,27.73,59800.0,19.2364,19.3478,19.2155,19.306,59800.0
2010-08-10 14:40:00,27.73,27.85,27.68,27.74,39700.0,19.306,19.3895,19.2712,19.313,39700.0
2010-08-10 14:50:00,27.75,27.76,27.66,27.67,24600.0,19.3199,19.3269,19.2573,19.2642,24600.0
2010-08-10 15:00:00,27.66,27.74,27.63,27.74,38500.0,19.2573,19.313,19.2364,19.313,38500.0
2010-08-10 15:10:00,27.73,27.74,27.6,27.62,66100.0,19.306,19.313,19.2155,19.2294,66100.0
2010-08-10 15:20:00,27.62,27.69,27.54,27.68,80300.0,19.2294,19.2782,19.1737,19.2712,80300.0
2010-08-10 15:30:00,27.68,27.73,27.64,27.69,108300.0,19.2712,19.306,19.2433,19.2782,108300.0
2010-08-10 15:40:00,27.69,27.84,27.69,27.8,114100.0,19.2782,19.3826,19.2782,19.3547,114100.0
2010-08-10 15:50:00,27.8,27.8,27.67,27.67,136800.0,19.3547,19.3547,19.2642,19.2642,136800.0
2010-08-11 09:30:00,27.11,27.13,26.79,26.89,113700.0,18.8743,18.8883,18.6516,18.7212,113700.0
2010-08-11 09:40:00,26.89,27.08,26.89,27.08,132300.0,18.7212,18.8535,18.7212,18.8535,132300.0
2010-08-11 09:50:00,27.07,27.12,27.02,27.09,39400.0,18.8465,18.8813,18.8117,18.8604,39400.0
2010-08-11 10:00:00,27.09,27.17,27.05,27.15,36900.0,18.8604,18.9161,18.8326,18.9022,36900.0
2010-08-11 10:10:00,27.15,27.15,27.05,27.07,33400.0,18.9022,18.9022,18.8326,18.8465,33400.0
2010-08-11 10:20:00,27.07,27.2,27.07,27.17,14200.0,18.8465,18.937,18.8465,18.9161,14200.0
2010-08-11 10:30:00,27.16,27.22,27.09,27.22,53400.0,18.9092,18.9509,18.8604,18.9509,53400.0
2010-08-11 10:40:00,27.22,27.26,27.15,27.19,49300.0,18.9509,18.9788,18.9022,18.93,49300.0
2010-08-11 10:50:00,27.2,27.26,27.17,27.24,37000.0,18.937,18.9788,18.9161,18.9649,37000.0
2010-08-11 11:00:00,27.23,27.29,27.19,27.29,53700.0,18.9579,18.9997,18.93,18.9997,53700.0
2010-08-11 11:10:00,27.28,27.3,27.21,27.22,59400.0,18.9927,19.0066,18.944,18.9509,59400.0
2010-08-11 11:20:00,27.22,27.31,27.2,27.28,62600.0,18.9509,19.0136,18.937,18.9927,62600.0
2010-08-11 11:30:00,27.28,27.29,27.16,27.18,69100.0,18.9927,18.9997,18.9092,18.9231,69100.0
2010-08-11 11:40:00,27.19,27.25,27.18,27.23,64500.0,18.93,18.9718,18.9231,18.9579,64500.0
2010-08-11 11:50:00,27.23,27.23,27.2,27.21,9000.0,18.9579,18.9579,18.937,18.944,9000.0
2010-08-11 12:00:00,27.21,27.31,27.2,27.3,44000.0,18.944,19.0136,18.937,19.0066,44000.0
2010-08-11 12:10:00,27.31,27.35,27.28,27.28,11700.0,19.0136,19.0414,18.9927,18.9927,11700.0
2010-08-11 12:20:00,27.29,27.36,27.28,27.32,11400.0,18.9997,19.0484,18.9927,19.0206,11400.0
2010-08-11 12:30:00,27.32,27.36,27.31,27.35,25300.0,19.0206,19.0484,19.0136,19.0414,25300.0
2010-08-11 12:40:00,27.33,27.35,27.22,27.24,41600.0,19.0275,19.0414,18.9509,18.9649,41600.0
2010-08-11 12:50:00,27.23,27.31,27.23,27.3,29800.0,18.9579,19.0136,18.9579,19.0066,29800.0
2010-08-11 13:00:00,27.3,27.35,27.3,27.35,41400.0,19.0066,19.0414,19.0066,19.0414,41400.0
2010-08-11 13:10:00,27.35,27.45,27.35,27.45,17100.0,19.0414,19.1111,19.0414,19.1111,17100.0
2010-08-11 13:20:00,27.45,27.46,27.44,27.44,14200.0,19.1111,19.118,19.1041,19.1041,14200.0
2010-08-11 13:30:00,27.45,27.45,27.35,27.36,26300.0,19.1111,19.1111,19.0414,19.0484,26300.0
2010-08-11 13:40:00,27.36,27.37,27.31,27.32,20100.0,19.0484,19.0554,19.0136,19.0206,20100.0
2010-08-11 13:50:00,27.32,27.33,27.29,27.32,40600.0,19.0206,19.0275,18.9997,19.0206,40600.0
2010-08-11 14:00:00,27.32,27.39,27.32,27.38,43500.0,19.0206,19.0693,19.0206,19.0623,43500.0
2010-08-11 14:10:00,27.38,27.39,27.36,27.38,35600.0,19.0623,19.0693,19.0484,19.0623,35600.0
2010-08-11 14:20:00,27.37,27.41,27.37,27.39,27800.0,19.0554,19.0832,19.0554,19.0693,27800.0
2010-08-11 14:30:00,27.38,27.42,27.37,27.39,40400.0,19.0623,19.0902,19.0554,19.0693,40400.0
2010-08-11 14:40:00,27.38,27.44,27.36,27.43,41600.0,19.0623,19.1041,19.0484,19.0971,41600.0
2010-08-11 14:50:00,27.43,27.43,27.39,27.41,46100.0,19.0971,19.0971,19.0693,19.0832,46100.0
2010-08-11 15:00:00,27.41,27.45,27.39,27.44,66600.0,19.0832,19.1111,19.0693,19.1041,66600.0
2010-08-11 15:10:00,27.44,27.5,27.43,27.45,81400.0,19.1041,19.1459,19.0971,19.1111,81400.0
2010-08-11 15:20:00,27.45,27.46,27.4,27.4,106800.0,19.1111,19.118,19.0762,19.0762,106800.0
2010-08-11 15:30:00,27.4,27.47,27.38,27.45,95100.0,19.0762,19.125,19.0623,19.1111,95100.0
2010-08-11 15:40:00,27.45,27.5,27.42,27.42,137200.0,19.1111,19.1459,19.0902,19.0902,137200.0
2010-08-11 15:50:00,27.43,27.45,27.38,27.39,166600.0,19.0971,19.1111,19.0623,19.0693,166600.0
2010-08-12 09:30:00,26.92,27.03,26.61,26.95,43000.0,18.7421,18.8186,18.5262,18.763,43000.0
2010-08-12 09:40:00,26.95,27.16,26.91,27.13,115600.0,18.763,18.9092,18.7351,18.8883,115600.0
2010-08-12 09:50:00,27.14,27.24,27.04,27.18,113700.0,18.8952,18.9649,18.8256,18.9231,113700.0
2010-08-12 10:00:00,27.17,27.2,27.11,27.17,54700.0,18.9161,18.937,18.8743,18.9161,54700.0
2010-08-12 10:10:00,27.17,27.25,27.09,27.1,34300.0,18.9161,18.9718,18.8604,18.8674,34300.0
2010-08-12 10:20:00,27.12,27.12,27.01,27.06,62900.0,18.8813,18.8813,18.8047,18.8395,62900.0
2010-08-12 10:30:00,27.06,27.15,27.06,27.13,42800.0,18.8395,18.9022,18.8395,18.8883,42800.0
2010-08-12 10:40:00,27.14,27.31,27.12,27.28,47300.0,18.8952,19.0136,18.8813,18.9927,47300.0
2010-08-12 10:50:00,27.27,27.46,27.25,27.3,71200.0,18.9857,19.118,18.9718,19.0066,71200.0
2010-08-12 11:00:00,27.3,27.31,27.21,27.25,40700.0,19.0066,19.0136,18.944,18.9718,40700.0
2010-08-12 11:10:00,27.23,27.35,27.21,27.33,22000.0,18.9579,19.0414,18.944,19.0275,22000.0
2010-08-12 11:20:00,27.33,27.47,27.33,27.47,25800.0,19.0275,19.125,19.0275,19.125,25800.0
2010-08-12 11:30:00,27.45,27.5,27.43,27.44,19400.0,19.1111,19.1459,19.0971,19.1041,19400.0
2010-08-12 11:40:00,27.45,27.45,27.34,27.35,15900.0,19.1111,19.1111,19.0345,19.0414,15900.0
2010-08-12 11:50:00,27.35,27.36,27.29,27.3,38800.0,19.0414,19.0484,18.9997,19.0066,38800.0
2010-08-12 12:00:00,27.3,27.3,27.22,27.25,20000.0,19.0066,19.0066,18.9509,18.9718,20000.0
2010-08-12 12:10:00,27.25,27.27,27.22,27.22,33100.0,18.9718,18.9857,18.9509,18.9509,33100.0
2010-08-12 12:20:00,27.23,27.26,27.19,27.25,29900.0,18.9579,18.9788,18.93,18.9718,29900.0
2010-08-12 12:30:00,27.25,27.31,27.23,27.23,23500.0,18.9718,19.0136,18.9579,18.9579,23500.0
2010-08-12 12:40:00,27.23,27.23,27.19,27.21,19600.0,18.9579,18.9579,18.93,18.944,19600.0
2010-08-12 12:50:00,27.22,27.25,27.19,27.24,26200.0,18.9509,18.9718,18.93,18.9649,26200.0
2010-08-12 13:00:00,27.25,27.28,27.19,27.19,15700.0,18.9718,18.9927,18.93,18.93,15700.0
2010-08-12 13:10:00,27.19,27.24,27.19,27.23,22600.0,18.93,18.9649,18.93,18.9579,22600.0
2010-08-12 13:20:00,27.24,27.25,27.17,27.21,41700.0,18.9649,18.9718,18.9161,18.944,41700.0
2010-08-12 13:30:00,27.21,27.24,27.19,27.23,36700.0,18.944,18.9649,18.93,18.9579,36700.0
2010-08-12 13:40:00,27.23,27.23,27.11,27.11,75900.0,18.9579,18.9579,18.8743,18.8743,75900.0
2010-08-12 13:50:00,27.12,27.14,27.11,27.13,36000.0,18.8813,18.8952,18.8743,18.8883,36000.0
2010-08-12 14:00:00,27.14,27.14,27.07,27.11,22200.0,18.8952,18.8952,18.8465,18.8743,22200.0
2010-08-12 14:10:00,27.12,27.15,27.06,27.1,87100.0,18.8813,18.9022,18.8395,18.8674,87100.0
2010-08-12 14:20:00,27.1,27.17,27.07,27.14,91400.0,18.8674,18.9161,18.8465,18.8952,91400.0
2010-08-12 14:30:00,27.14,27.15,26.99,27.08,133500.0,18.8952,18.9022,18.7908,18.8535,133500.0
2010-08-12 14:40:00,27.08,27.12,27.02,27.06,73400.0,18.8535,18.8813,18.8117,18.8395,73400.0
2010-08-12 14:50:00,27.06,27.13,27.03,27.07,49600.0,18.8395,18.8883,18.8186,18.8465,49600.0
2010-08-12 15:00:00,27.07,27.17,27.07,27.13,125200.0,18.8465,18.9161,18.8465,18.8883,125200.0
2010-08-12 15:10:00,27.13,27.19,27.08,27.1,56300.0,18.8883,18.93,18.8535,18.8674,56300.0
2010-08-12 15:20:00,27.1,27.19,27.09,27.13,61500.0,18.8674,18.93,18.8604,18.8883,61500.0
2010-08-12 15:30:00,27.14,27.21,27.13,27.14,68000.0,18.8952,18.944,18.8883,18.8952,68000.0
2010-08-12 15:40:00,27.14,27.18,27.07,27.15,115300.0,18.8952,18.9231,18.8465,18.9022,115300.0
2010-08-12 15:50:00,27.15,27.18,27.11,27.11,155000.0,18.9022,18.9231,18.8743,18.8743,155000.0
2010-08-13 09:30:00,26.96,27.15,26.82,27.02,43400.0,18.7699,18.9022,18.6724,18.8117,43400.0
2010-08-13 09:40:00,27.02,27.09,27.0,27.05,51400.0,18.8117,18.8604,18.7978,18.8326,51400.0
2010-08-13 09:50:00,27.04,27.33,27.03,27.27,55500.0,18.8256,19.0275,18.8186,18.9857,55500.0
2010-08-13 10:00:00,27.27,27.39,27.21,27.29,41900.0,18.9857,19.0693,18.944,18.9997,41900.0
2010-08-13 10:10:00,27.29,27.37,27.24,27.33,49100.0,18.9997,19.0554,18.9649,19.0275,49100.0
2010-08-13 10:20:00,27.33,27.33,27.14,27.19,26600.0,19.0275,19.0275,18.8952,18.93,26600.0
2010-08-13 10:30:00,27.19,27.24,27.11,27.24,28200.0,18.93,18.9649,18.8743,18.9649,28200.0
2010-08-13 10:40:00,27.23,27.23,27.0,27.01,50400.0,18.9579,18.9579,18.7978,18.8047,50400.0
2010-08-13 10:50:00,27.01,27.11,27.0,27.08,77500.0,18.8047,18.8743,18.7978,18.8535,77500.0
2010-08-13 11:00:00,27.08,27.14,27.06,27.12,20300.0,18.8535,18.8952,18.8395,18.8813,20300.0
2010-08-13 11:10:00,27.11,27.15,27.06,27.11,20000.0,18.8743,18.9022,18.8395,18.8743,20000.0
2010-08-13 11:20:00,27.12,27.14,27.1,27.12,16800.0,18.8813,18.8952,18.8674,18.8813,16800.0
2010-08-13 11:30:00,27.12,27.13,27.05,27.07,16600.0,18.8813,18.8883,18.8326,18.8465,16600.0
2010-08-13 11:40:00,27.07,27.15,27.07,27.12,18900.0,18.8465,18.9022,18.8465,18.8813,18900.0
2010-08-13 11:50:00,27.12,27.16,27.09,27.13,16000.0,18.8813,18.9092,18.8604,18.8883,16000.0
2010-08-13 12:00:00,27.14,27.21,27.1,27.21,16000.0,18.8952,18.944,18.8674,18.944,16000.0
2010-08-13 12:10:00,27.21,27.22,27.13,27.15,13500.0,18.944,18.9509,18.8883,18.9022,13500.0
2010-08-13 12:20:00,27.14,27.18,27.14,27.18,12300.0,18.8952,18.9231,18.8952,18.9231,12300.0
2010-08-13 12:30:00,27.18,27.2,27.14,27.15,18900.0,18.9231,18.937,18.8952,18.9022,18900.0
2010-08-13 12:40:00,27.16,27.2,27.16,27.19,16700.0,18.9092,18.937,18.9092,18.93,16700.0
2010-08-13 12:50:00,27.21,27.25,27.19,27.23,39600.0,18.944,18.9718,18.93,18.9579,39600.0
2010-08-13 13:00:00,27.23,27.29,27.23,27.24,28200.0,18.9579,18.9997,18.9579,18.9649,28200.0
2010-08-13 13:10:00,27.23,27.32,27.23,27.31,23200.0,18.9579,19.0206,18.9579,19.0136,23200.0
2010-08-13 13:20:00,27.31,27.31,27.25,27.25,27000.0,19.0136,19.0136,18.9718,18.9718,27000.0
2010-08-13 13:30:00,27.26,27.28,27.22,27.27,28900.0,18.9788,18.9927,18.9509,18.9857,28900.0
2010-08-13 13:40:00,27.27,27.28,27.24,27.24,24200.0,18.9857,18.9927,18.9649,18.9649,24200.0
2010-08-13 13:50:00,27.23,27.31,27.23,27.28,17000.0,18.9579,19.0136,18.9579,18.9927,17000.0
2010-08-13 14:00:00,27.28,27.32,27.26,27.31,19500.0,18.9927,19.0206,18.9788,19.0136,19500.0
2010-08-13 14:10:00,27.31,27.31,27.25,27.26,11900.0,19.0136,19.0136,18.9718,18.9788,11900.0
2010-08-13 14:20:00,27.26,27.26,27.21,27.24,26600.0,18.9788,18.9788,18.944,18.9649,26600.0
2010-08-13 14:30:00,27.24,27.27,27.2,27.23,27000.0,18.9649,18.9857,18.937,18.9579,27000.0
2010-08-13 14:40:00,27.23,27.27,27.2,27.2,25900.0,18.9579,18.9857,18.937,18.937,25900.0
2010-08-13 14:50:00,27.21,27.3,27.21,27.28,42300.0,18.944,19.0066,18.944,18.9927,42300.0
2010-08-13 15:00:00,27.29,27.3,27.25,27.29,45600.0,18.9997,19.0066,18.9718,18.9997,45600.0
2010-08-13 15:10:00,27.29,27.3,27.26,27.29,54500.0,18.9997,19.0066,18.9788,18.9997,54500.0
2010-08-13 15:20:00,27.29,27.31,27.24,27.28,70300.0,18.9997,19.0136,18.9649,18.9927,70300.0
2010-08-13 15:30:00,27.28,27.32,27.24,27.32,102600.0,18.9927,19.0206,18.9649,19.0206,102600.0
2010-08-13 15:40:00,27.32,27.32,27.21,27.25,95100.0,19.0206,19.0206,18.944,18.9718,95100.0
2010-08-13 15:50:00,27.25,27.28,27.21,27.22,129000.0,18.9718,18.9927,18.944,18.9509,129000.0
2010-08-16 09:30:00,27.11,27.16,26.93,27.11,31800.0,18.8743,18.9092,18.749,18.8743,31800.0
2010-08-16 09:40:00,27.14,27.25,27.08,27.25,24900.0,18.8952,18.9718,18.8535,18.9718,24900.0
2010-08-16 09:50:00,27.22,27.23,27.11,27.23,19100.0,18.9509,18.9579,18.8743,18.9579,19100.0
2010-08-16 10:00:00,27.21,27.5,27.21,27.41,39900.0,18.944,19.1459,18.944,19.0832,39900.0
2010-08-16 10:10:00,27.41,27.61,27.4,27.56,35100.0,19.0832,19.2225,19.0762,19.1876,35100.0
2010-08-16 10:20:00,27.58,27.6,27.34,27.34,32400.0,19.2016,19.2155,19.0345,19.0345,32400.0
2010-08-16 10:30:00,27.35,27.44,27.35,27.39,24900.0,19.0414,19.1041,19.0414,19.0693,24900.0
2010-08-16 10:40:00,27.39,27.41,27.28,27.29,20800.0,19.0693,19.0832,18.9927,18.9997,20800.0
2010-08-16 10:50:00,27.29,27.31,27.27,27.28,11100.0,18.9997,19.0136,18.9857,18.9927,11100.0
2010-08-16 11:00:00,27.28,27.28,27.09,27.09,25400.0,18.9927,18.9927,18.8604,18.8604,25400.0
2010-08-16 11:10:00,27.1,27.17,27.08,27.09,26600.0,18.8674,18.9161,18.8535,18.8604,26600.0
2010-08-16 11:20:00,27.1,27.11,27.05,27.06,31200.0,18.8674,18.8743,18.8326,18.8395,31200.0
2010-08-16 11:30:00,27.06,27.23,27.06,27.19,23000.0,18.8395,18.9579,18.8395,18.93,23000.0
2010-08-16 11:40:00,27.18,27.18,27.07,27.09,12200.0,18.9231,18.9231,18.8465,18.8604,12200.0
2010-08-16 11:50:00,27.1,27.13,27.07,27.07,10700.0,18.8674,18.8883,18.8465,18.8465,10700.0
2010-08-16 12:00:00,27.06,27.08,27.02,27.07,19600.0,18.8395,18.8535,18.8117,18.8465,19600.0
2010-08-16 12:10:00,27.07,27.08,27.01,27.04,15500.0,18.8465,18.8535,18.8047,18.8256,15500.0
2010-08-16 12:20:00,27.05,27.11,27.01,27.11,18900.0,18.8326,18.8743,18.8047,18.8743,18900.0
2010-08-16 12:30:00,27.12,27.17,27.07,27.17,14100.0,18.8813,18.9161,18.8465,18.9161,14100.0
2010-08-16 12:40:00,27.17,27.19,27.16,27.16,13500.0,18.9161,18.93,18.9092,18.9092,13500.0
2010-08-16 12:50:00,27.15,27.15,27.1,27.12,19500.0,18.9022,18.9022,18.8674,18.8813,19500.0
2010-08-16 13:00:00,27.15,27.23,27.15,27.21,29400.0,18.9022,18.9579,18.9022,18.944,29400.0
2010-08-16 13:10:00,27.22,27.26,27.21,27.23,17000.0,18.9509,18.9788,18.944,18.9579,17000.0
2010-08-16 13:20:00,27.23,27.25,27.19,27.21,21000.0,18.9579,18.9718,18.93,18.944,21000.0
2010-08-16 13:30:00,27.22,27.27,27.22,27.23,15000.0,18.9509,18.9857,18.9509,18.9579,15000.0
2010-08-16 13:40:00,27.24,27.28,27.24,27.25,16900.0,18.9649,18.9927,18.9649,18.9718,16900.0
2010-08-16 13:50:00,27.26,27.26,27.12,27.13,17600.0,18.9788,18.9788,18.8813,18.8883,17600.0
2010-08-16 14:00:00,27.13,27.18,27.11,27.11,22100.0,18.8883,18.9231,18.8743,18.8743,22100.0
2010-08-16 14:10:00,27.11,27.12,27.05,27.12,19400.0,18.8743,18.8813,18.8326,18.8813,19400.0
2010-08-16 14:20:00,27.12,27.17,27.11,27.13,19200.0,18.8813,18.9161,18.8743,18.8883,19200.0
2010-08-16 14:30:00,27.13,27.13,27.02,27.03,33300.0,18.8883,18.8883,18.8117,18.8186,33300.0
2010-08-16 14:40:00,27.04,27.05,26.96,26.96,81800.0,18.8256,18.8326,18.7699,18.7699,81800.0
2010-08-16 14:50:00,26.97,26.97,26.87,26.89,99700.0,18.7769,18.7769,18.7073,18.7212,99700.0
2010-08-16 15:00:00,26.9,26.95,26.84,26.85,97000.0,18.7281,18.763,18.6864,18.6933,97000.0
2010-08-16 15:10:00,26.85,26.87,26.81,26.84,91100.0,18.6933,18.7073,18.6655,18.6864,91100.0
2010-08-16 15:20:00,26.83,26.96,26.79,26.93,113800.0,18.6794,18.7699,18.6516,18.749,113800.0
2010-08-16 15:30:00,26.93,26.95,26.84,26.84,113700.0,18.749,18.763,18.6864,18.6864,113700.0
2010-08-16 15:40:00,26.84,26.88,26.8,26.8,146400.0,18.6864,18.7142,18.6585,18.6585,146400.0
2010-08-16 15:50:00,26.81,26.87,26.8,26.87,150700.0,18.6655,18.7073,18.6585,18.7073,150700.0
2010-08-17 09:30:00,27.13,27.13,26.88,26.92,64700.0,18.8883,18.8883,18.7142,18.7421,64700.0
2010-08-17 09:40:00,26.95,26.95,26.78,26.89,50400.0,18.763,18.763,18.6446,18.7212,50400.0
2010-08-17 09:50:00,26.9,27.02,26.9,26.99,68000.0,18.7281,18.8117,18.7281,18.7908,68000.0
2010-08-17 10:00:00,26.99,27.0,26.88,26.96,100400.0,18.7908,18.7978,18.7142,18.7699,100400.0
2010-08-17 10:10:00,26.96,26.99,26.86,26.9,71800.0,18.7699,18.7908,18.7003,18.7281,71800.0
2010-08-17 10:20:00,26.9,26.94,26.86,26.9,70400.0,18.7281,18.756,18.7003,18.7281,70400.0
2010-08-17 10:30:00,26.9,27.06,26.9,27.06,44600.0,18.7281,18.8395,18.7281,18.8395,44600.0
2010-08-17 10:40:00,27.07,27.13,27.05,27.12,43300.0,18.8465,18.8883,18.8326,18.8813,43300.0
2010-08-17 10:50:00,27.11,27.14,27.05,27.05,47300.0,18.8743,18.8952,18.8326,18.8326,47300.0
2010-08-17 11:00:00,27.05,27.12,27.03,27.11,65300.0,18.8326,18.8813,18.8186,18.8743,65300.0
2010-08-17 11:10:00,27.13,27.19,27.11,27.14,61800.0,18.8883,18.93,18.8743,18.8952,61800.0
2010-08-17 11:20:00,27.15,27.18,27.1,27.1,26000.0,18.9022,18.9231,18.8674,18.8674,26000.0
2010-08-17 11:30:00,27.1,27.16,27.1,27.14,39000.0,18.8674,18.9092,18.8674,18.8952,39000.0
2010-08-17 11:40:00,27.15,27.16,27.13,27.15,27500.0,18.9022,18.9092,18.8883,18.9022,27500.0
2010-08-17 11:50:00,27.16,27.17,27.13,27.17,29300.0,18.9092,18.9161,18.8883,18.9161,29300.0
2010-08-17 12:00:00,27.17,27.2,27.17,27.2,24700.0,18.9161,18.937,18.9161,18.937,24700.0
2010-08-17 12:10:00,27.2,27.2,27.12,27.12,21100.0,18.937,18.937,18.8813,18.8813,21100.0
2010-08-17 12:20:00,27.11,27.12,27.07,27.09,29800.0,18.8743,18.8813,18.8465,18.8604,29800.0
2010-08-17 12:30:00,27.09,27.13,27.08,27.13,8800.0,18.8604,18.8883,18.8535,18.8883,8800.0
2010-08-17 12:40:00,27.13,27.14,27.11,27.13,25700.0,18.8883,18.8952,18.8743,18.8883,25700.0
2010-08-17 12:50:00,27.14,27.14,27.07,27.07,17500.0,18.8952,18.8952,18.8465,18.8465,17500.0
2010-08-17 13:00:00,27.06,27.08,27.01,27.03,37700.0,18.8395,18.8535,18.8047,18.8186,37700.0
2010-08-17 13:10:00,27.04,27.13,27.04,27.12,61700.0,18.8256,18.8883,18.8256,18.8813,61700.0
2010-08-17 13:20:00,27.13,27.2,27.12,27.2,29500.0,18.8883,18.937,18.8813,18.937,29500.0
2010-08-17 13:30:00,27.2,27.4,27.19,27.4,100000.0,18.937,19.0762,18.93,19.0762,100000.0
2010-08-17 13:40:00,27.4,27.4,27.37,27.39,19500.0,19.0762,19.0762,19.0554,19.0693,19500.0
2010-08-17 13:50:00,27.38,27.38,27.22,27.23,37000.0,19.0623,19.0623,18.9509,18.9579,37000.0
2010-08-17 14:00:00,27.23,27.37,27.23,27.3,28800.0,18.9579,19.0554,18.9579,19.0066,28800.0
2010-08-17 14:10:00,27.3,27.32,27.24,27.24,21600.0,19.0066,19.0206,18.9649,18.9649,21600.0
2010-08-17 14:20:00,27.23,27.28,27.2,27.22,29100.0,18.9579,18.9927,18.937,18.9509,29100.0
2010-08-17 14:30:00,27.22,27.22,27.18,27.18,19500.0,18.9509,18.9509,18.9231,18.9231,19500.0
2010-08-17 14:40:00,27.18,27.24,27.16,27.24,33800.0,18.9231,18.9649,18.9092,18.9649,33800.0
2010-08-17 14:50:00,27.24,27.29,27.23,27.25,18100.0,18.9649,18.9997,18.9579,18.9718,18100.0
2010-08-17 15:00:00,27.25,27.3,27.2,27.29,31100.0,18.9718,19.0066,18.937,18.9997,31100.0
2010-08-17 15:10:00,27.29,27.29,27.23,27.24,31100.0,18.9997,18.9997,18.9579,18.9649,31100.0
2010-08-17 15:20:00,27.25,27.27,27.22,27.24,40900.0,18.9718,18.9857,18.9509,18.9649,40900.0
2010-08-17 15:30:00,27.24,27.24,27.03,27.07,83800.0,18.9649,18.9649,18.8186,18.8465,83800.0
2010-08-17 15:40:00,27.06,27.07,26.97,27.03,128200.0,18.8395,18.8465,18.7769,18.8186,128200.0
2010-08-17 15:50:00,27.04,27.05,26.91,26.94,140300.0,18.8256,18.8326,18.7351,18.756,140300.0
2010-08-18 09:30:00,26.95,26.98,26.81,26.97,28600.0,18.763,18.7838,18.6655,18.7769,28600.0
2010-08-18 09:40:00,26.95,26.95,26.78,26.85,58400.0,18.763,18.763,18.6446,18.6933,58400.0
2010-08-18 09:50:00,26.84,26.9,26.76,26.9,65100.0,18.6864,18.7281,18.6307,18.7281,65100.0
2010-08-18 10:00:00,26.9,27.01,26.9,26.94,45200.0,18.7281,18.8047,18.7281,18.756,45200.0
2010-08-18 10:10:00,26.95,27.18,26.95,27.17,67000.0,18.763,18.9231,18.763,18.9161,67000.0
2010-08-18 10:20:00,27.17,27.25,27.07,27.1,60200.0,18.9161,18.9718,18.8465,18.8674,60200.0
2010-08-18 10:30:00,27.1,27.28,27.1,27.22,47400.0,18.8674,18.9927,18.8674,18.9509,47400.0
2010-08-18 10:40:00,27.21,27.24,27.16,27.21,27200.0,18.944,18.9649,18.9092,18.944,27200.0
2010-08-18 10:50:00,27.22,27.3,27.18,27.3,15600.0,18.9509,19.0066,18.9231,19.0066,15600.0
2010-08-18 11:00:00,27.31,27.35,27.22,27.22,59500.0,19.0136,19.0414,18.9509,18.9509,59500.0
2010-08-18 11:10:00,27.24,27.29,27.23,27.24,29600.0,18.9649,18.9997,18.9579,18.9649,29600.0
2010-08-18 11:20:00,27.25,27.31,27.23,27.25,31700.0,18.9718,19.0136,18.9579,18.9718,31700.0
2010-08-18 11:30:00,27.25,27.44,27.25,27.43,28700.0,18.9718,19.1041,18.9718,19.0971,28700.0
2010-08-18 11:40:00,27.44,27.6,27.44,27.6,32500.0,19.1041,19.2155,19.1041,19.2155,32500.0
2010-08-18 11:50:00,27.6,27.63,27.53,27.53,34200.0,19.2155,19.2364,19.1668,19.1668,34200.0
2010-08-18 12:00:00,27.54,27.57,27.53,27.56,20000.0,19.1737,19.1946,19.1668,19.1876,20000.0
2010-08-18 12:10:00,27.55,27.63,27.55,27.63,14400.0,19.1807,19.2364,19.1807,19.2364,14400.0
2010-08-18 12:20:00,27.63,27.63,27.57,27.57,23500.0,19.2364,19.2364,19.1946,19.1946,23500.0
2010-08-18 12:30:00,27.58,27.69,27.58,27.68,18100.0,19.2016,19.2782,19.2016,19.2712,18100.0
2010-08-18 12:40:00,27.68,27.72,27.65,27.69,19400.0,19.2712,19.299,19.2503,19.2782,19400.0
2010-08-18 12:50:00,27.7,27.83,27.69,27.75,28300.0,19.2851,19.3756,19.2782,19.3199,28300.0
2010-08-18 13:00:00,27.76,27.84,27.73,27.84,15000.0,19.3269,19.3826,19.306,19.3826,15000.0
2010-08-18 13:10:00,27.82,27.86,27.76,27.82,21100.0,19.3687,19.3965,19.3269,19.3687,21100.0
2010-08-18 13:20:00,27.83,27.83,27.77,27.78,20900.0,19.3756,19.3756,19.3338,19.3408,20900.0
2010-08-18 13:30:00,27.78,27.8,27.72,27.72,21400.0,19.3408,19.3547,19.299,19.299,21400.0
2010-08-18 13:40:00,27.71,27.8,27.71,27.78,17500.0,19.2921,19.3547,19.2921,19.3408,17500.0
2010-08-18 13:50:00,27.78,27.8,27.75,27.77,19700.0,19.3408,19.3547,19.3199,19.3338,19700.0
2010-08-18 14:00:00,27.77,27.8,27.73,27.73,17000.0,19.3338,19.3547,19.306,19.306,17000.0
2010-08-18 14:10:00,27.73,27.75,27.71,27.72,14300.0,19.306,19.3199,19.2921,19.299,14300.0
2010-08-18 14:20:00,27.72,27.75,27.63,27.63,77700.0,19.299,19.3199,19.2364,19.2364,77700.0
2010-08-18 14:30:00,27.63,27.65,27.57,27.61,75900.0,19.2364,19.2503,19.1946,19.2225,75900.0
2010-08-18 14:40:00,27.61,27.64,27.49,27.51,67200.0,19.2225,19.2433,19.1389,19.1528,67200.0
2010-08-18 14:50:00,27.51,27.51,27.46,27.48,52300.0,19.1528,19.1528,19.118,19.1319,52300.0
2010-08-18 15:00:00,27.48,27.5,27.38,27.38,107200.0,19.1319,19.1459,19.0623,19.0623,107200.0
2010-08-18 15:10:00,27.39,27.41,27.32,27.36,84100.0,19.0693,19.0832,19.0206,19.0484,84100.0
2010-08-18 15:20:00,27.36,27.37,27.27,27.32,83400.0,19.0484,19.0554,18.9857,19.0206,83400.0
2010-08-18 15:30:00,27.32,27.36,27.3,27.34,127500.0,19.0206,19.0484,19.0066,19.0345,127500.0
2010-08-18 15:40:00,27.34,27.37,27.29,27.33,117000.0,19.0345,19.0554,18.9997,19.0275,117000.0
2010-08-18 15:50:00,27.33,27.37,27.28,27.3,192600.0,19.0275,19.0554,18.9927,19.0066,192600.0
2010-08-19 09:30:00,26.55,27.5,26.55,27.38,286800.0,18.4845,19.1459,18.4845,19.0623,286800.0
2010-08-19 09:40:00,27.36,27.39,26.89,26.93,202300.0,19.0484,19.0693,18.7212,18.749,202300.0
2010-08-19 09:50:00,26.94,27.06,26.8,26.97,160100.0,18.756,18.8395,18.6585,18.7769,160100.0
2010-08-19 10:00:00,26.94,26.96,26.38,26.38,274000.0,18.756,18.7699,18.3661,18.3661,274000.0
2010-08-19 10:10:00,26.38,26.75,26.25,26.69,186900.0,18.3661,18.6237,18.2756,18.5819,186900.0
2010-08-19 10:20:00,26.68,26.87,26.65,26.81,262000.0,18.575,18.7073,18.5541,18.6655,262000.0
2010-08-19 10:30:00,26.81,26.97,26.75,26.92,334000.0,18.6655,18.7769,18.6237,18.7421,334000.0
2010-08-19 10:40:00,26.93,27.1,26.76,26.87,165500.0,18.749,18.8674,18.6307,18.7073,165500.0
2010-08-19 10:50:00,26.85,26.87,26.77,26.8,42800.0,18.6933,18.7073,18.6376,18.6585,42800.0
2010-08-19 11:00:00,26.8,26.86,26.74,26.79,72600.0,18.6585,18.7003,18.6167,18.6516,72600.0
2010-08-19 11:10:00,26.8,26.86,26.76,26.77,76100.0,18.6585,18.7003,18.6307,18.6376,76100.0
2010-08-19 11:20:00,26.78,26.97,26.78,26.92,63400.0,18.6446,18.7769,18.6446,18.7421,63400.0
2010-08-19 11:30:00,26.93,26.96,26.83,26.93,62800.0,18.749,18.7699,18.6794,18.749,62800.0
2010-08-19 11:40:00,26.93,27.0,26.87,26.9,110800.0,18.749,18.7978,18.7073,18.7281,110800.0
2010-08-19 11:50:00,26.89,26.91,26.76,26.81,53000.0,18.7212,18.7351,18.6307,18.6655,53000.0
2010-08-19 12:00:00,26.83,26.86,26.76,26.85,34900.0,18.6794,18.7003,18.6307,18.6933,34900.0
2010-08-19 12:10:00,26.85,26.9,26.8,26.88,31400.0,18.6933,18.7281,18.6585,18.7142,31400.0
2010-08-19 12:20:00,26.88,26.9,26.78,26.8,20100.0,18.7142,18.7281,18.6446,18.6585,20100.0
2010-08-19 12:30:00,26.81,26.89,26.79,26.87,36200.0,18.6655,18.7212,18.6516,18.7073,36200.0
2010-08-19 12:40:00,26.87,26.93,26.85,26.92,25200.0,18.7073,18.749,18.6933,18.7421,25200.0
2010-08-19 12:50:00,26.92,27.06,26.88,27.06,45900.0,18.7421,18.8395,18.7142,18.8395,45900.0
2010-08-19 13:00:00,27.06,27.07,26.88,26.89,36200.0,18.8395,18.8465,18.7142,18.7212,36200.0
2010-08-19 13:10:00,26.9,26.93,26.83,26.9,30500.0,18.7281,18.749,18.6794,18.7281,30500.0
2010-08-19 13:20:00,26.91,26.91,26.83,26.87,19400.0,18.7351,18.7351,18.6794,18.7073,19400.0
2010-08-19 13:30:00,26.87,26.96,26.85,26.94,15900.0,18.7073,18.7699,18.6933,18.756,15900.0
2010-08-19 13:40:00,26.94,26.95,26.87,26.89,16100.0,18.756,18.763,18.7073,18.7212,16100.0
2010-08-19 13:50:00,26.89,26.94,26.88,26.9,21500.0,18.7212,18.756,18.7142,18.7281,21500.0
2010-08-19 14:00:00,26.91,26.91,26.7,26.73,52700.0,18.7351,18.7351,18.5889,18.6098,52700.0
2010-08-19 14:10:00,26.72,26.77,26.7,26.73,20700.0,18.6028,18.6376,18.5889,18.6098,20700.0
2010-08-19 14:20:00,26.73,26.78,26.67,26.67,45700.0,18.6098,18.6446,18.568,18.568,45700.0
2010-08-19 14:30:00,26.67,26.76,26.62,26.66,46000.0,18.568,18.6307,18.5332,18.5611,46000.0
2010-08-19 14:40:00,26.65,26.71,26.61,26.65,36800.0,18.5541,18.5959,18.5262,18.5541,36800.0
2010-08-19 14:50:00,26.65,26.71,26.62,26.69,49200.0,18.5541,18.5959,18.5332,18.5819,49200.0
2010-08-19 15:00:00,26.7,26.82,26.67,26.8,38800.0,18.5889,18.6724,18.568,18.6585,38800.0
2010-08-19 15:10:00,26.8,27.04,26.8,26.99,66000.0,18.6585,18.8256,18.6585,18.7908,66000.0
2010-08-19 15:20:00,26.98,27.03,26.87,26.87,63800.0,18.7838,18.8186,18.7073,18.7073,63800.0
2010-08-19 15:30:00,26.87,26.95,26.86,26.9,82500.0,18.7073,18.763,18.7003,18.7281,82500.0
2010-08-19 15:40:00,26.9,26.97,26.79,26.82,125000.0,18.7281,18.7769,18.6516,18.6724,125000.0
2010-08-19 15:50:00,26.81,26.87,26.56,26.56,435600.0,18.6655,18.7073,18.4914,18.4914,435600.0
2010-08-20 09:30:00,26.79,26.82,26.41,26.6,62500.0,18.6516,18.6724,18.387,18.5193,62500.0
2010-08-20 09:40:00,26.55,26.55,26.27,26.34,78300.0,18.4845,18.4845,18.2895,18.3383,78300.0
2010-08-20 09:50:00,26.34,26.61,26.31,26.6,64800.0,18.3383,18.5262,18.3174,18.5193,64800.0
2010-08-20 10:00:00,26.6,26.66,26.45,26.47,76100.0,18.5193,18.5611,18.4148,18.4288,76100.0
2010-08-20 10:10:00,26.49,26.5,26.35,26.47,40000.0,18.4427,18.4497,18.3452,18.4288,40000.0
2010-08-20 10:20:00,26.46,26.51,26.42,26.44,27000.0,18.4218,18.4566,18.394,18.4079,27000.0
2010-08-20 10:30:00,26.45,26.54,26.39,26.45,53200.0,18.4148,18.4775,18.3731,18.4148,53200.0
2010-08-20 10:40:00,26.44,26.47,26.29,26.31,85700.0,18.4079,18.4288,18.3035,18.3174,85700.0
2010-08-20 10:50:00,26.32,26.48,26.32,26.4,58900.0,18.3243,18.4357,18.3243,18.38,58900.0
2010-08-20 11:00:00,26.41,26.46,26.32,26.46,35300.0,18.387,18.4218,18.3243,18.4218,35300.0
2010-08-20 11:10:00,26.46,26.47,26.38,26.39,29300.0,18.4218,18.4288,18.3661,18.3731,29300.0
2010-08-20 11:20:00,26.4,26.46,26.37,26.42,40600.0,18.38,18.4218,18.3591,18.394,40600.0
2010-08-20 11:30:00,26.41,26.44,26.31,26.34,53000.0,18.387,18.4079,18.3174,18.3383,53000.0
2010-08-20 11:40:00,26.34,26.41,26.33,26.34,41300.0,18.3383,18.387,18.3313,18.3383,41300.0
2010-08-20 11:50:00,26.34,26.36,26.3,26.33,83500.0,18.3383,18.3522,18.3104,18.3313,83500.0
2010-08-20 12:00:00,26.35,26.4,26.33,26.35,28900.0,18.3452,18.38,18.3313,18.3452,28900.0
2010-08-20 12:10:00,26.35,26.35,26.29,26.32,30700.0,18.3452,18.3452,18.3035,18.3243,30700.0
2010-08-20 12:20:00,26.33,26.44,26.33,26.37,24600.0,18.3313,18.4079,18.3313,18.3591,24600.0
2010-08-20 12:30:00,26.36,26.38,26.33,26.34,15100.0,18.3522,18.3661,18.3313,18.3383,15100.0
2010-08-20 12:40:00,26.33,26.36,26.32,26.36,23300.0,18.3313,18.3522,18.3243,18.3522,23300.0
2010-08-20 12:50:00,26.36,26.42,26.31,26.32,21800.0,18.3522,18.394,18.3174,18.3243,21800.0
2010-08-20 13:00:00,26.33,26.39,26.33,26.36,25200.0,18.3313,18.3731,18.3313,18.3522,25200.0
2010-08-20 13:10:00,26.37,26.39,26.35,26.37,18600.0,18.3591,18.3731,18.3452,18.3591,18600.0
2010-08-20 13:20:00,26.37,26.4,26.34,26.34,21800.0,18.3591,18.38,18.3383,18.3383,21800.0
2010-08-20 13:30:00,26.35,26.37,26.31,26.32,16200.0,18.3452,18.3591,18.3174,18.3243,16200.0
2010-08-20 13:40:00,26.32,26.36,26.32,26.34,25400.0,18.3243,18.3522,18.3243,18.3383,25400.0
2010-08-20 13:50:00,26.35,26.36,26.3,26.32,30700.0,18.3452,18.3522,18.3104,18.3243,30700.0
2010-08-20 14:00:00,26.32,26.41,26.32,26.4,15600.0,18.3243,18.387,18.3243,18.38,15600.0
2010-08-20 14:10:00,26.41,26.5,26.41,26.49,15800.0,18.387,18.4497,18.387,18.4427,15800.0
2010-08-20 14:20:00,26.5,26.51,26.37,26.38,37800.0,18.4497,18.4566,18.3591,18.3661,37800.0
2010-08-20 14:30:00,26.38,26.48,26.37,26.42,36800.0,18.3661,18.4357,18.3591,18.394,36800.0
2010-08-20 14:40:00,26.42,26.44,26.38,26.42,44200.0,18.394,18.4079,18.3661,18.394,44200.0
2010-08-20 14:50:00,26.42,26.49,26.4,26.46,81500.0,18.394,18.4427,18.38,18.4218,81500.0
2010-08-20 15:00:00,26.45,26.5,26.44,26.49,39800.0,18.4148,18.4497,18.4079,18.4427,39800.0
2010-08-20 15:10:00,26.48,26.56,26.47,26.49,84100.0,18.4357,18.4914,18.4288,18.4427,84100.0
2010-08-20 15:20:00,26.5,26.5,26.36,26.48,90800.0,18.4497,18.4497,18.3522,18.4357,90800.0
2010-08-20 15:30:00,26.48,26.54,26.45,26.47,80500.0,18.4357,18.4775,18.4148,18.4288,80500.0
2010-08-20 15:40:00,26.47,26.51,26.46,26.46,76300.0,18.4288,18.4566,18.4218,18.4218,76300.0
2010-08-20 15:50:00,26.46,26.54,26.46,26.49,167200.0,18.4218,18.4775,18.4218,18.4427,167200.0
2010-08-23 09:30:00,26.64,26.85,26.63,26.85,28300.0,18.5471,18.6933,18.5402,18.6933,28300.0
2010-08-23 09:40:00,26.88,26.91,26.64,26.75,27400.0,18.7142,18.7351,18.5471,18.6237,27400.0
2010-08-23 09:50:00,26.75,26.75,26.58,26.61,19100.0,18.6237,18.6237,18.5054,18.5262,19100.0
2010-08-23 10:00:00,26.62,26.62,26.37,26.38,44400.0,18.5332,18.5332,18.3591,18.3661,44400.0
2010-08-23 10:10:00,26.37,26.38,26.27,26.28,32300.0,18.3591,18.3661,18.2895,18.2965,32300.0
2010-08-23 10:20:00,26.28,26.3,26.25,26.26,37400.0,18.2965,18.3104,18.2756,18.2826,37400.0
2010-08-23 10:30:00,26.27,26.31,26.19,26.2,48600.0,18.2895,18.3174,18.2338,18.2408,48600.0
2010-08-23 10:40:00,26.2,26.22,26.0,26.01,67300.0,18.2408,18.2547,18.1015,18.1085,67300.0
2010-08-23 10:50:00,26.01,26.06,25.92,25.96,37600.0,18.1085,18.1433,18.0459,18.0737,37600.0
2010-08-23 11:00:00,25.97,25.97,25.8,25.87,63300.0,18.0807,18.0807,17.9623,18.011,63300.0
2010-08-23 11:10:00,25.88,25.99,25.86,25.92,37200.0,18.018,18.0946,18.0041,18.0459,37200.0
2010-08-23 11:20:00,25.93,26.05,25.87,26.03,59300.0,18.0528,18.1364,18.011,18.1224,59300.0
2010-08-23 11:30:00,26.02,26.14,26.02,26.12,27100.0,18.1155,18.199,18.1155,18.1851,27100.0
2010-08-23 11:40:00,26.13,26.25,26.13,26.22,30000.0,18.1921,18.2756,18.1921,18.2547,30000.0
2010-08-23 11:50:00,26.22,26.24,26.03,26.05,57500.0,18.2547,18.2686,18.1224,18.1364,57500.0
2010-08-23 12:00:00,26.05,26.1,26.01,26.06,55100.0,18.1364,18.1712,18.1085,18.1433,55100.0
2010-08-23 12:10:00,26.07,26.07,25.98,25.98,59600.0,18.1503,18.1503,18.0876,18.0876,59600.0
2010-08-23 12:20:00,25.99,26.16,25.98,26.16,46800.0,18.0946,18.2129,18.0876,18.2129,46800.0
2010-08-23 12:30:00,26.16,26.2,26.11,26.12,32000.0,18.2129,18.2408,18.1781,18.1851,32000.0
2010-08-23 12:40:00,26.12,26.15,26.06,26.09,41200.0,18.1851,18.206,18.1433,18.1642,41200.0
2010-08-23 12:50:00,26.1,26.12,26.06,26.07,19500.0,18.1712,18.1851,18.1433,18.1503,19500.0
2010-08-23 13:00:00,26.06,26.1,26.03,26.1,20900.0,18.1433,18.1712,18.1224,18.1712,20900.0
2010-08-23 13:10:00,26.09,26.09,26.04,26.09,27800.0,18.1642,18.1642,18.1294,18.1642,27800.0
2010-08-23 13:20:00,26.09,26.15,26.09,26.13,19800.0,18.1642,18.206,18.1642,18.1921,19800.0
2010-08-23 13:30:00,26.14,26.15,26.05,26.06,28400.0,18.199,18.206,18.1364,18.1433,28400.0
2010-08-23 13:40:00,26.06,26.07,25.99,26.07,29100.0,18.1433,18.1503,18.0946,18.1503,29100.0
2010-08-23 13:50:00,26.07,26.13,26.06,26.13,26100.0,18.1503,18.1921,18.1433,18.1921,26100.0
2010-08-23 14:00:00,26.12,26.24,26.11,26.22,137400.0,18.1851,18.2686,18.1781,18.2547,137400.0
2010-08-23 14:10:00,26.21,26.23,26.15,26.16,39500.0,18.2478,18.2617,18.206,18.2129,39500.0
2010-08-23 14:20:00,26.17,26.17,26.07,26.14,69200.0,18.2199,18.2199,18.1503,18.199,69200.0
2010-08-23 14:30:00,26.14,26.18,26.13,26.15,46800.0,18.199,18.2269,18.1921,18.206,46800.0
2010-08-23 14:40:00,26.15,26.17,26.13,26.15,53100.0,18.206,18.2199,18.1921,18.206,53100.0
2010-08-23 14:50:00,26.15,26.17,26.11,26.15,41600.0,18.206,18.2199,18.1781,18.206,41600.0
2010-08-23 15:00:00,26.15,26.19,26.14,26.15,42500.0,18.206,18.2338,18.199,18.206,42500.0
2010-08-23 15:10:00,26.16,26.23,26.15,26.19,64900.0,18.2129,18.2617,18.206,18.2338,64900.0
2010-08-23 15:20:00,26.19,26.22,26.1,26.13,175200.0,18.2338,18.2547,18.1712,18.1921,175200.0
2010-08-23 15:30:00,26.14,26.14,25.95,25.99,99900.0,18.199,18.199,18.0667,18.0946,99900.0
2010-08-23 15:40:00,25.99,26.0,25.86,25.9,157800.0,18.0946,18.1015,18.0041,18.0319,157800.0
2010-08-23 15:50:00,25.9,25.91,25.78,25.79,387600.0,18.0319,18.0389,17.9484,17.9553,387600.0
2010-08-24 09:30:00,25.33,25.42,25.16,25.16,55000.0,17.6351,17.6977,17.5167,17.5167,55000.0
2010-08-24 09:40:00,25.16,25.38,25.13,25.21,55700.0,17.5167,17.6699,17.4958,17.5515,55700.0
2010-08-24 09:50:00,25.22,25.22,24.94,25.06,90600.0,17.5585,17.5585,17.3636,17.4471,90600.0
2010-08-24 10:00:00,25.05,25.14,24.91,25.01,130600.0,17.4401,17.5028,17.3427,17.4123,130600.0
2010-08-24 10:10:00,25.01,25.25,24.95,25.19,115600.0,17.4123,17.5794,17.3705,17.5376,115600.0
2010-08-24 10:20:00,25.23,25.25,25.13,25.17,57000.0,17.5655,17.5794,17.4958,17.5237,57000.0
2010-08-24 10:30:00,25.17,25.2,25.12,25.16,36600.0,17.5237,17.5446,17.4889,17.5167,36600.0
2010-08-24 10:40:00,25.16,25.19,25.1,25.13,35600.0,17.5167,17.5376,17.475,17.4958,35600.0
2010-08-24 10:50:00,25.13,25.2,25.1,25.19,28000.0,17.4958,17.5446,17.475,17.5376,28000.0
2010-08-24 11:00:00,25.2,25.36,25.2,25.33,54100.0,17.5446,17.656,17.5446,17.6351,54100.0
2010-08-24 11:10:00,25.32,25.41,25.32,25.41,40700.0,17.6281,17.6908,17.6281,17.6908,40700.0
2010-08-24 11:20:00,25.42,25.45,25.39,25.45,41000.0,17.6977,17.7186,17.6769,17.7186,41000.0
2010-08-24 11:30:00,25.45,25.56,25.44,25.5,26900.0,17.7186,17.7952,17.7117,17.7534,26900.0
2010-08-24 11:40:00,25.5,25.59,25.5,25.51,21700.0,17.7534,17.8161,17.7534,17.7604,21700.0
2010-08-24 11:50:00,25.52,25.52,25.44,25.48,17200.0,17.7674,17.7674,17.7117,17.7395,17200.0
2010-08-24 12:00:00,25.47,25.53,25.43,25.53,13200.0,17.7326,17.7743,17.7047,17.7743,13200.0
2010-08-24 12:10:00,25.53,25.56,25.43,25.47,44900.0,17.7743,17.7952,17.7047,17.7326,44900.0
2010-08-24 12:20:00,25.47,25.47,25.39,25.4,23300.0,17.7326,17.7326,17.6769,17.6838,23300.0
2010-08-24 12:30:00,25.4,25.5,25.4,25.49,19400.0,17.6838,17.7534,17.6838,17.7465,19400.0
2010-08-24 12:40:00,25.48,25.51,25.46,25.46,9800.0,17.7395,17.7604,17.7256,17.7256,9800.0
2010-08-24 12:50:00,25.45,25.47,25.42,25.43,18600.0,17.7186,17.7326,17.6977,17.7047,18600.0
2010-08-24 13:00:00,25.44,25.45,25.4,25.44,20100.0,17.7117,17.7186,17.6838,17.7117,20100.0
2010-08-24 13:10:00,25.44,25.48,25.43,25.48,10000.0,17.7117,17.7395,17.7047,17.7395,10000.0
2010-08-24 13:20:00,25.48,25.55,25.44,25.55,16300.0,17.7395,17.7883,17.7117,17.7883,16300.0
2010-08-24 13:30:00,25.55,25.55,25.45,25.53,34800.0,17.7883,17.7883,17.7186,17.7743,34800.0
2010-08-24 13:40:00,25.53,25.55,25.34,25.38,28000.0,17.7743,17.7883,17.642,17.6699,28000.0
2010-08-24 13:50:00,25.38,25.39,25.28,25.29,21600.0,17.6699,17.6769,17.6003,17.6072,21600.0
2010-08-24 14:00:00,25.29,25.32,25.25,25.3,34100.0,17.6072,17.6281,17.5794,17.6142,34100.0
2010-08-24 14:10:00,25.31,25.38,25.3,25.38,32500.0,17.6212,17.6699,17.6142,17.6699,32500.0
2010-08-24 14:20:00,25.38,25.39,25.35,25.37,37700.0,17.6699,17.6769,17.649,17.6629,37700.0
2010-08-24 14:30:00,25.36,25.41,25.33,25.4,40900.0,17.656,17.6908,17.6351,17.6838,40900.0
2010-08-24 14:40:00,25.41,25.41,25.35,25.4,39100.0,17.6908,17.6908,17.649,17.6838,39100.0
2010-08-24 14:50:00,25.4,25.41,25.29,25.33,64100.0,17.6838,17.6908,17.6072,17.6351,64100.0
2010-08-24 15:00:00,25.33,25.37,25.3,25.35,55300.0,17.6351,17.6629,17.6142,17.649,55300.0
2010-08-24 15:10:00,25.35,25.36,25.32,25.33,54300.0,17.649,17.656,17.6281,17.6351,54300.0
2010-08-24 15:20:00,25.33,25.41,25.29,25.32,104200.0,17.6351,17.6908,17.6072,17.6281,104200.0
2010-08-24 15:30:00,25.32,25.34,25.18,25.2,116500.0,17.6281,17.642,17.5307,17.5446,116500.0
2010-08-24 15:40:00,25.2,25.22,25.14,25.15,95700.0,17.5446,17.5585,17.5028,17.5098,95700.0
2010-08-24 15:50:00,25.15,25.17,25.06,25.07,132200.0,17.5098,17.5237,17.4471,17.4541,132200.0
2010-08-25 09:30:00,24.43,24.83,24.43,24.76,207600.0,17.0085,17.287,17.0085,17.2382,207600.0
2010-08-25 09:40:00,24.75,25.05,24.75,24.98,271700.0,17.2313,17.4401,17.2313,17.3914,271700.0
2010-08-25 09:50:00,24.97,25.0,24.8,24.95,236100.0,17.3845,17.4053,17.2661,17.3705,236100.0
2010-08-25 10:00:00,24.94,25.18,24.88,25.13,187900.0,17.3636,17.5307,17.3218,17.4958,187900.0
2010-08-25 10:10:00,25.15,25.16,24.95,24.97,95800.0,17.5098,17.5167,17.3705,17.3845,95800.0
2010-08-25 10:20:00,24.97,24.99,24.87,24.91,49300.0,17.3845,17.3984,17.3148,17.3427,49300.0
2010-08-25 10:30:00,24.91,24.96,24.86,24.92,121000.0,17.3427,17.3775,17.3079,17.3496,121000.0
2010-08-25 10:40:00,24.93,24.97,24.88,24.97,63300.0,17.3566,17.3845,17.3218,17.3845,63300.0
2010-08-25 10:50:00,24.97,25.19,24.95,25.18,55800.0,17.3845,17.5376,17.3705,17.5307,55800.0
2010-08-25 11:00:00,25.17,25.26,25.09,25.11,54700.0,17.5237,17.5864,17.468,17.4819,54700.0
2010-08-25 11:10:00,25.11,25.15,25.03,25.14,32300.0,17.4819,17.5098,17.4262,17.5028,32300.0
2010-08-25 11:20:00,25.15,25.2,25.07,25.09,65200.0,17.5098,17.5446,17.4541,17.468,65200.0
2010-08-25 11:30:00,25.09,25.1,24.98,24.99,51500.0,17.468,17.475,17.3914,17.3984,51500.0
2010-08-25 11:40:00,24.99,25.0,24.91,24.97,39000.0,17.3984,17.4053,17.3427,17.3845,39000.0
2010-08-25 11:50:00,24.97,25.11,24.97,25.05,55200.0,17.3845,17.4819,17.3845,17.4401,55200.0
2010-08-25 12:00:00,25.04,25.08,25.03,25.05,23000.0,17.4332,17.461,17.4262,17.4401,23000.0
2010-08-25 12:10:00,25.05,25.07,25.01,25.06,20400.0,17.4401,17.4541,17.4123,17.4471,20400.0
2010-08-25 12:20:00,25.06,25.08,25.03,25.08,8400.0,17.4471,17.461,17.4262,17.461,8400.0
2010-08-25 12:30:00,25.07,25.1,25.0,25.02,44000.0,17.4541,17.475,17.4053,17.4193,44000.0
2010-08-25 12:40:00,25.01,25.09,25.0,25.08,44900.0,17.4123,17.468,17.4053,17.461,44900.0
2010-08-25 12:50:00,25.09,25.1,25.01,25.05,12500.0,17.468,17.475,17.4123,17.4401,12500.0
2010-08-25 13:00:00,25.05,25.07,25.02,25.05,13500.0,17.4401,17.4541,17.4193,17.4401,13500.0
2010-08-25 13:10:00,25.06,25.09,25.02,25.09,17600.0,17.4471,17.468,17.4193,17.468,17600.0
2010-08-25 13:20:00,25.08,25.09,25.01,25.03,17600.0,17.461,17.468,17.4123,17.4262,17600.0
2010-08-25 13:30:00,25.03,25.09,25.02,25.08,21800.0,17.4262,17.468,17.4193,17.461,21800.0
2010-08-25 13:40:00,25.07,25.1,25.06,25.1,24400.0,17.4541,17.475,17.4471,17.475,24400.0
2010-08-25 13:50:00,25.11,25.14,25.09,25.1,35900.0,17.4819,17.5028,17.468,17.475,35900.0
2010-08-25 14:00:00,25.11,25.18,25.1,25.15,55600.0,17.4819,17.5307,17.475,17.5098,55600.0
2010-08-25 14:10:00,25.15,25.2,25.13,25.16,27100.0,17.5098,17.5446,17.4958,17.5167,27100.0
2010-08-25 14:20:00,25.17,25.23,25.16,25.21,26300.0,17.5237,17.5655,17.5167,17.5515,26300.0
2010-08-25 14:30:00,25.22,25.29,25.21,25.24,55300.0,17.5585,17.6072,17.5515,17.5724,55300.0
2010-08-25 14:40:00,25.25,25.32,25.24,25.27,46000.0,17.5794,17.6281,17.5724,17.5933,46000.0
2010-08-25 14:50:00,25.28,25.32,25.26,25.31,41300.0,17.6003,17.6281,17.5864,17.6212,41300.0
2010-08-25 15:00:00,25.32,25.34,25.27,25.33,44200.0,17.6281,17.642,17.5933,17.6351,44200.0
2010-08-25 15:10:00,25.32,25.35,25.27,25.27,44900.0,17.6281,17.649,17.5933,17.5933,44900.0
2010-08-25 15:20:00,25.28,25.31,25.18,25.3,67500.0,17.6003,17.6212,17.5307,17.6142,67500.0
2010-08-25 15:30:00,25.29,25.48,25.29,25.44,87300.0,17.6072,17.7395,17.6072,17.7117,87300.0
2010-08-25 15:40:00,25.43,25.51,25.42,25.48,102100.0,17.7047,17.7604,17.6977,17.7395,102100.0
2010-08-25 15:50:00,25.49,25.5,25.37,25.41,182000.0,17.7465,17.7534,17.6629,17.6908,182000.0
2010-08-26 09:30:00,25.59,25.64,25.4,25.5,29000.0,17.8161,17.8509,17.6838,17.7534,29000.0
2010-08-26 09:40:00,25.46,25.62,25.39,25.43,31600.0,17.7256,17.837,17.6769,17.7047,31600.0
2010-08-26 09:50:00,25.44,25.54,25.29,25.53,33600.0,17.7117,17.7813,17.6072,17.7743,33600.0
2010-08-26 10:00:00,25.52,25.62,25.49,25.62,31800.0,17.7674,17.837,17.7465,17.837,31800.0
2010-08-26 10:10:00,25.62,25.62,25.51,25.52,31200.0,17.837,17.837,17.7604,17.7674,31200.0
2010-08-26 10:20:00,25.53,25.55,25.39,25.4,41100.0,17.7743,17.7883,17.6769,17.6838,41100.0
2010-08-26 10:30:00,25.41,25.43,25.37,25.38,36500.0,17.6908,17.7047,17.6629,17.6699,36500.0
2010-08-26 10:40:00,25.38,25.4,25.3,25.31,32300.0,17.6699,17.6838,17.6142,17.6212,32300.0
2010-08-26 10:50:00,25.31,25.33,25.25,25.28,29500.0,17.6212,17.6351,17.5794,17.6003,29500.0
2010-08-26 11:00:00,25.27,25.31,25.07,25.16,39500.0,17.5933,17.6212,17.4541,17.5167,39500.0
2010-08-26 11:10:00,25.17,25.24,25.1,25.24,37400.0,17.5237,17.5724,17.475,17.5724,37400.0
2010-08-26 11:20:00,25.24,25.32,25.24,25.3,34900.0,17.5724,17.6281,17.5724,17.6142,34900.0
2010-08-26 11:30:00,25.29,25.34,25.28,25.31,19000.0,17.6072,17.642,17.6003,17.6212,19000.0
2010-08-26 11:40:00,25.32,25.38,25.28,25.38,32800.0,17.6281,17.6699,17.6003,17.6699,32800.0
2010-08-26 11:50:00,25.39,25.4,25.3,25.4,49500.0,17.6769,17.6838,17.6142,17.6838,49500.0
2010-08-26 12:00:00,25.4,25.4,25.35,25.37,27000.0,17.6838,17.6838,17.649,17.6629,27000.0
2010-08-26 12:10:00,25.37,25.38,25.33,25.35,17000.0,17.6629,17.6699,17.6351,17.649,17000.0
2010-08-26 12:20:00,25.36,25.44,25.36,25.41,19000.0,17.656,17.7117,17.656,17.6908,19000.0
2010-08-26 12:30:00,25.41,25.46,25.41,25.45,18600.0,17.6908,17.7256,17.6908,17.7186,18600.0
2010-08-26 12:40:00,25.44,25.5,25.43,25.48,33700.0,17.7117,17.7534,17.7047,17.7395,33700.0
2010-08-26 12:50:00,25.49,25.5,25.43,25.46,31200.0,17.7465,17.7534,17.7047,17.7256,31200.0
2010-08-26 13:00:00,25.46,25.48,25.4,25.41,17300.0,17.7256,17.7395,17.6838,17.6908,17300.0
2010-08-26 13:10:00,25.42,25.45,25.39,25.43,15800.0,17.6977,17.7186,17.6769,17.7047,15800.0
2010-08-26 13:20:00,25.43,25.46,25.41,25.43,16200.0,17.7047,17.7256,17.6908,17.7047,16200.0
2010-08-26 13:30:00,25.43,25.48,25.4,25.4,14100.0,17.7047,17.7395,17.6838,17.6838,14100.0
2010-08-26 13:40:00,25.4,25.44,25.37,25.37,24300.0,17.6838,17.7117,17.6629,17.6629,24300.0
2010-08-26 13:50:00,25.37,25.39,25.34,25.37,31000.0,17.6629,17.6769,17.642,17.6629,31000.0
2010-08-26 14:00:00,25.36,25.41,25.34,25.36,40700.0,17.656,17.6908,17.642,17.656,40700.0
2010-08-26 14:10:00,25.36,25.36,25.23,25.24,43800.0,17.656,17.656,17.5655,17.5724,43800.0
2010-08-26 14:20:00,25.25,25.29,25.23,25.25,23300.0,17.5794,17.6072,17.5655,17.5794,23300.0
2010-08-26 14:30:00,25.24,25.26,25.2,25.25,26600.0,17.5724,17.5864,17.5446,17.5794,26600.0
2010-08-26 14:40:00,25.25,25.27,25.17,25.19,26800.0,17.5794,17.5933,17.5237,17.5376,26800.0
2010-08-26 14:50:00,25.19,25.19,25.11,25.13,31900.0,17.5376,17.5376,17.4819,17.4958,31900.0
2010-08-26 15:00:00,25.13,25.16,25.08,25.11,49200.0,17.4958,17.5167,17.461,17.4819,49200.0
2010-08-26 15:10:00,25.11,25.13,25.07,25.09,71400.0,17.4819,17.4958,17.4541,17.468,71400.0
2010-08-26 15:20:00,25.09,25.16,25.01,25.03,102900.0,17.468,17.5167,17.4123,17.4262,102900.0
2010-08-26 15:30:00,25.02,25.1,24.99,25.08,76700.0,17.4193,17.475,17.3984,17.461,76700.0
2010-08-26 15:40:00,25.09,25.17,25.06,25.1,97600.0,17.468,17.5237,17.4471,17.475,97600.0
2010-08-26 15:50:00,25.09,25.11,25.01,25.03,85300.0,17.468,17.4819,17.4123,17.4262,85300.0
2010-08-27 09:30:00,25.25,25.26,24.99,24.99,17700.0,17.5794,17.5864,17.3984,17.3984,17700.0
2010-08-27 09:40:00,24.93,25.0,24.81,24.97,60900.0,17.3566,17.4053,17.2731,17.3845,60900.0
2010-08-27 09:50:00,24.95,25.12,24.93,24.95,92500.0,17.3705,17.4889,17.3566,17.3705,92500.0
2010-08-27 10:00:00,24.96,25.02,24.71,24.77,113300.0,17.3775,17.4193,17.2034,17.2452,113300.0
2010-08-27 10:10:00,24.78,25.09,24.72,25.04,46500.0,17.2522,17.468,17.2104,17.4332,46500.0
2010-08-27 10:20:00,25.02,25.17,24.93,25.09,39100.0,17.4193,17.5237,17.3566,17.468,39100.0
2010-08-27 10:30:00,25.09,25.21,25.06,25.2,37800.0,17.468,17.5515,17.4471,17.5446,37800.0
2010-08-27 10:40:00,25.19,25.25,25.11,25.14,32200.0,17.5376,17.5794,17.4819,17.5028,32200.0
2010-08-27 10:50:00,25.13,25.19,25.09,25.11,34000.0,17.4958,17.5376,17.468,17.4819,34000.0
2010-08-27 11:00:00,25.11,25.36,25.11,25.34,39500.0,17.4819,17.656,17.4819,17.642,39500.0
2010-08-27 11:10:00,25.34,25.41,25.28,25.34,38600.0,17.642,17.6908,17.6003,17.642,38600.0
2010-08-27 11:20:00,25.33,25.4,25.3,25.35,19700.0,17.6351,17.6838,17.6142,17.649,19700.0
2010-08-27 11:30:00,25.36,25.39,25.24,25.24,29300.0,17.656,17.6769,17.5724,17.5724,29300.0
2010-08-27 11:40:00,25.25,25.32,25.22,25.32,19700.0,17.5794,17.6281,17.5585,17.6281,19700.0
2010-08-27 11:50:00,25.33,25.41,25.26,25.31,45400.0,17.6351,17.6908,17.5864,17.6212,45400.0
2010-08-27 12:00:00,25.31,25.35,25.27,25.29,30000.0,17.6212,17.649,17.5933,17.6072,30000.0
2010-08-27 12:10:00,25.28,25.31,25.26,25.28,18200.0,17.6003,17.6212,17.5864,17.6003,18200.0
2010-08-27 12:20:00,25.29,25.29,25.22,25.24,24600.0,17.6072,17.6072,17.5585,17.5724,24600.0
2010-08-27 12:30:00,25.25,25.28,25.13,25.14,23400.0,17.5794,17.6003,17.4958,17.5028,23400.0
2010-08-27 12:40:00,25.15,25.15,25.0,25.03,30800.0,17.5098,17.5098,17.4053,17.4262,30800.0
2010-08-27 12:50:00,25.03,25.05,25.0,25.03,28100.0,17.4262,17.4401,17.4053,17.4262,28100.0
2010-08-27 13:00:00,25.02,25.16,25.02,25.16,28600.0,17.4193,17.5167,17.4193,17.5167,28600.0
2010-08-27 13:10:00,25.15,25.15,25.04,25.07,15300.0,17.5098,17.5098,17.4332,17.4541,15300.0
2010-08-27 13:20:00,25.07,25.14,25.06,25.14,20800.0,17.4541,17.5028,17.4471,17.5028,20800.0
2010-08-27 13:30:00,25.14,25.18,25.11,25.11,31600.0,17.5028,17.5307,17.4819,17.4819,31600.0
2010-08-27 13:40:00,25.12,25.15,25.07,25.07,18800.0,17.4889,17.5098,17.4541,17.4541,18800.0
2010-08-27 13:50:00,25.08,25.27,25.08,25.27,28100.0,17.461,17.5933,17.461,17.5933,28100.0
2010-08-27 14:00:00,25.28,25.38,25.24,25.28,41900.0,17.6003,17.6699,17.5724,17.6003,41900.0
2010-08-27 14:10:00,25.27,25.29,25.21,25.25,42900.0,17.5933,17.6072,17.5515,17.5794,42900.0
2010-08-27 14:20:00,25.26,25.29,25.22,25.26,13800.0,17.5864,17.6072,17.5585,17.5864,13800.0
2010-08-27 14:30:00,25.27,25.36,25.27,25.35,25200.0,17.5933,17.656,17.5933,17.649,25200.0
2010-08-27 14:40:00,25.35,25.36,25.28,25.28,23100.0,17.649,17.656,17.6003,17.6003,23100.0
2010-08-27 14:50:00,25.28,25.31,25.23,25.27,38600.0,17.6003,17.6212,17.5655,17.5933,38600.0
2010-08-27 15:00:00,25.26,25.26,25.22,25.26,30900.0,17.5864,17.5864,17.5585,17.5864,30900.0
2010-08-27 15:10:00,25.26,25.31,25.22,25.24,59300.0,17.5864,17.6212,17.5585,17.5724,59300.0
2010-08-27 15:20:00,25.24,25.34,25.24,25.31,45600.0,17.5724,17.642,17.5724,17.6212,45600.0
2010-08-27 15:30:00,25.31,25.35,25.22,25.26,74400.0,17.6212,17.649,17.5585,17.5864,74400.0
2010-08-27 15:40:00,25.27,25.3,25.22,25.27,81200.0,17.5933,17.6142,17.5585,17.5933,81200.0
2010-08-27 15:50:00,25.28,25.3,25.19,25.25,146700.0,17.6003,17.6142,17.5376,17.5794,146700.0
2010-08-30 09:30:00,25.15,25.18,25.01,25.03,15700.0,17.5098,17.5307,17.4123,17.4262,15700.0
2010-08-30 09:40:00,25.1,25.22,24.99,25.14,35300.0,17.475,17.5585,17.3984,17.5028,35300.0
2010-08-30 09:50:00,25.12,25.14,25.02,25.12,11300.0,17.4889,17.5028,17.4193,17.4889,11300.0
2010-08-30 10:00:00,25.12,25.22,25.12,25.15,17700.0,17.4889,17.5585,17.4889,17.5098,17700.0
2010-08-30 10:10:00,25.15,25.17,24.99,25.05,21200.0,17.5098,17.5237,17.3984,17.4401,21200.0
2010-08-30 10:20:00,25.05,25.05,24.99,25.0,27700.0,17.4401,17.4401,17.3984,17.4053,27700.0
2010-08-30 10:30:00,25.0,25.06,24.98,25.0,42200.0,17.4053,17.4471,17.3914,17.4053,42200.0
2010-08-30 10:40:00,24.99,25.06,24.98,25.05,28000.0,17.3984,17.4471,17.3914,17.4401,28000.0
2010-08-30 10:50:00,25.05,25.13,25.05,25.05,14600.0,17.4401,17.4958,17.4401,17.4401,14600.0
2010-08-30 11:00:00,25.06,25.08,24.98,25.02,21800.0,17.4471,17.461,17.3914,17.4193,21800.0
2010-08-30 11:10:00,25.03,25.03,24.98,25.03,17400.0,17.4262,17.4262,17.3914,17.4262,17400.0
2010-08-30 11:20:00,25.02,25.03,24.98,25.01,31800.0,17.4193,17.4262,17.3914,17.4123,31800.0
2010-08-30 11:30:00,25.0,25.02,24.97,25.0,51600.0,17.4053,17.4193,17.3845,17.4053,51600.0
2010-08-30 11:40:00,25.0,25.01,24.9,24.93,31800.0,17.4053,17.4123,17.3357,17.3566,31800.0
2010-08-30 11:50:00,24.94,24.94,24.9,24.9,23400.0,17.3636,17.3636,17.3357,17.3357,23400.0
2010-08-30 12:00:00,24.9,24.93,24.89,24.93,20700.0,17.3357,17.3566,17.3288,17.3566,20700.0
2010-08-30 12:10:00,24.92,24.95,24.92,24.94,5700.0,17.3496,17.3705,17.3496,17.3636,5700.0
2010-08-30 12:20:00,24.93,24.94,24.92,24.93,10400.0,17.3566,17.3636,17.3496,17.3566,10400.0
2010-08-30 12:30:00,24.92,25.0,24.91,25.0,9300.0,17.3496,17.4053,17.3427,17.4053,9300.0
2010-08-30 12:40:00,24.99,25.05,24.99,25.02,13600.0,17.3984,17.4401,17.3984,17.4193,13600.0
2010-08-30 12:50:00,25.02,25.02,24.95,24.96,12400.0,17.4193,17.4193,17.3705,17.3775,12400.0
2010-08-30 13:00:00,24.95,24.99,24.95,24.98,6100.0,17.3705,17.3984,17.3705,17.3914,6100.0
2010-08-30 13:10:00,24.98,25.02,24.97,24.99,18800.0,17.3914,17.4193,17.3845,17.3984,18800.0
2010-08-30 13:20:00,24.98,24.98,24.83,24.88,23600.0,17.3914,17.3914,17.287,17.3218,23600.0
2010-08-30 13:30:00,24.87,24.92,24.87,24.91,15600.0,17.3148,17.3496,17.3148,17.3427,15600.0
2010-08-30 13:40:00,24.91,24.94,24.87,24.89,31700.0,17.3427,17.3636,17.3148,17.3288,31700.0
2010-08-30 13:50:00,24.89,24.89,24.81,24.85,23000.0,17.3288,17.3288,17.2731,17.3009,23000.0
2010-08-30 14:00:00,24.85,24.89,24.82,24.86,39900.0,17.3009,17.3288,17.28,17.3079,39900.0
2010-08-30 14:10:00,24.85,24.86,24.81,24.82,9100.0,17.3009,17.3079,17.2731,17.28,9100.0
2010-08-30 14:20:00,24.82,24.88,24.79,24.87,18200.0,17.28,17.3218,17.2591,17.3148,18200.0
2010-08-30 14:30:00,24.88,24.94,24.86,24.86,34900.0,17.3218,17.3636,17.3079,17.3079,34900.0
2010-08-30 14:40:00,24.86,24.92,24.86,24.89,13300.0,17.3079,17.3496,17.3079,17.3288,13300.0
2010-08-30 14:50:00,24.88,24.91,24.85,24.85,14700.0,17.3218,17.3427,17.3009,17.3009,14700.0
2010-08-30 15:00:00,24.85,24.88,24.84,24.86,45600.0,17.3009,17.3218,17.2939,17.3079,45600.0
2010-08-30 15:10:00,24.87,24.91,24.86,24.91,124400.0,17.3148,17.3427,17.3079,17.3427,124400.0
2010-08-30 15:20:00,24.9,24.98,24.89,24.97,118900.0,17.3357,17.3914,17.3288,17.3845,118900.0
2010-08-30 15:30:00,24.97,24.98,24.93,24.97,92100.0,17.3845,17.3914,17.3566,17.3845,92100.0
2010-08-30 15:40:00,24.98,24.98,24.9,24.91,101000.0,17.3914,17.3914,17.3357,17.3427,101000.0
2010-08-30 15:50:00,24.91,24.94,24.84,24.85,117100.0,17.3427,17.3636,17.2939,17.3009,117100.0
2010-08-31 09:30:00,24.77,24.78,24.66,24.69,19800.0,17.2452,17.2522,17.1686,17.1895,19800.0
2010-08-31 09:40:00,24.69,24.99,24.6,24.98,66200.0,17.1895,17.3984,17.1269,17.3914,66200.0
2010-08-31 09:50:00,24.96,24.98,24.65,24.7,50900.0,17.3775,17.3914,17.1617,17.1965,50900.0
2010-08-31 10:00:00,24.71,24.93,24.71,24.9,65100.0,17.2034,17.3566,17.2034,17.3357,65100.0
2010-08-31 10:10:00,24.89,25.07,24.89,25.03,38700.0,17.3288,17.4541,17.3288,17.4262,38700.0
2010-08-31 10:20:00,25.03,25.15,25.03,25.15,34600.0,17.4262,17.5098,17.4262,17.5098,34600.0
2010-08-31 10:30:00,25.15,25.21,25.06,25.08,48300.0,17.5098,17.5515,17.4471,17.461,48300.0
2010-08-31 10:40:00,25.08,25.1,24.99,25.07,32600.0,17.461,17.475,17.3984,17.4541,32600.0
2010-08-31 10:50:00,25.08,25.1,25.0,25.01,31000.0,17.461,17.475,17.4053,17.4123,31000.0
2010-08-31 11:00:00,25.02,25.06,24.99,25.0,22300.0,17.4193,17.4471,17.3984,17.4053,22300.0
2010-08-31 11:10:00,25.0,25.01,24.95,24.99,22200.0,17.4053,17.4123,17.3705,17.3984,22200.0
2010-08-31 11:20:00,24.99,25.09,24.97,25.04,21000.0,17.3984,17.468,17.3845,17.4332,21000.0
2010-08-31 11:30:00,25.02,25.12,25.0,25.06,25100.0,17.4193,17.4889,17.4053,17.4471,25100.0
2010-08-31 11:40:00,25.07,25.12,25.05,25.05,20100.0,17.4541,17.4889,17.4401,17.4401,20100.0
2010-08-31 11:50:00,25.04,25.13,25.04,25.07,24500.0,17.4332,17.4958,17.4332,17.4541,24500.0
2010-08-31 12:00:00,25.07,25.09,25.0,25.0,14300.0,17.4541,17.468,17.4053,17.4053,14300.0
2010-08-31 12:10:00,25.0,25.01,24.98,25.0,14900.0,17.4053,17.4123,17.3914,17.4053,14900.0
2010-08-31 12:20:00,25.0,25.01,24.95,24.97,18400.0,17.4053,17.4123,17.3705,17.3845,18400.0
2010-08-31 12:30:00,24.96,24.99,24.94,24.96,16500.0,17.3775,17.3984,17.3636,17.3775,16500.0
2010-08-31 12:40:00,24.95,24.98,24.89,24.96,20300.0,17.3705,17.3914,17.3288,17.3775,20300.0
2010-08-31 12:50:00,24.95,24.97,24.81,24.81,19000.0,17.3705,17.3845,17.2731,17.2731,19000.0
2010-08-31 13:00:00,24.8,24.88,24.8,24.86,18100.0,17.2661,17.3218,17.2661,17.3079,18100.0
2010-08-31 13:10:00,24.85,24.87,24.76,24.76,47000.0,17.3009,17.3148,17.2382,17.2382,47000.0
2010-08-31 13:20:00,24.76,24.81,24.76,24.78,36700.0,17.2382,17.2731,17.2382,17.2522,36700.0
2010-08-31 13:30:00,24.78,24.83,24.78,24.81,32400.0,17.2522,17.287,17.2522,17.2731,32400.0
2010-08-31 13:40:00,24.81,24.82,24.75,24.75,18500.0,17.2731,17.28,17.2313,17.2313,18500.0
2010-08-31 13:50:00,24.75,24.75,24.72,24.72,29000.0,17.2313,17.2313,17.2104,17.2104,29000.0
2010-08-31 14:00:00,24.71,24.75,24.64,24.73,57300.0,17.2034,17.2313,17.1547,17.2174,57300.0
2010-08-31 14:10:00,24.74,24.76,24.59,24.59,52600.0,17.2243,17.2382,17.1199,17.1199,52600.0
2010-08-31 14:20:00,24.6,24.62,24.49,24.5,65900.0,17.1269,17.1408,17.0503,17.0572,65900.0
2010-08-31 14:30:00,24.51,24.56,24.5,24.5,59500.0,17.0642,17.099,17.0572,17.0572,59500.0
2010-08-31 14:40:00,24.5,24.51,24.35,24.35,92900.0,17.0572,17.0642,16.9528,16.9528,92900.0
2010-08-31 14:50:00,24.36,24.42,24.34,24.41,55200.0,16.9598,17.0015,16.9458,16.9946,55200.0
2010-08-31 15:00:00,24.41,24.47,24.4,24.42,46100.0,16.9946,17.0363,16.9876,17.0015,46100.0
2010-08-31 15:10:00,24.41,24.43,24.37,24.41,63000.0,16.9946,17.0085,16.9667,16.9946,63000.0
2010-08-31 15:20:00,24.41,24.44,24.37,24.43,53700.0,16.9946,17.0155,16.9667,17.0085,53700.0
2010-08-31 15:30:00,24.43,24.52,24.39,24.42,91800.0,17.0085,17.0712,16.9806,17.0015,91800.0
2010-08-31 15:40:00,24.41,24.55,24.4,24.5,120900.0,16.9946,17.092,16.9876,17.0572,120900.0
2010-08-31 15:50:00,24.5,24.54,24.45,24.48,119400.0,17.0572,17.0851,17.0224,17.0433,119400.0
2010-09-01 09:30:00,24.96,24.98,24.78,24.8,38200.0,17.3775,17.3914,17.2522,17.2661,38200.0
2010-09-01 09:40:00,24.82,24.87,24.73,24.79,23900.0,17.28,17.3148,17.2174,17.2591,23900.0
2010-09-01 09:50:00,24.79,24.89,24.77,24.89,25300.0,17.2591,17.3288,17.2452,17.3288,25300.0
2010-09-01 10:00:00,24.88,25.25,24.85,25.15,118200.0,17.3218,17.5794,17.3009,17.5098,118200.0
2010-09-01 10:10:00,25.16,25.2,25.11,25.17,35600.0,17.5167,17.5446,17.4819,17.5237,35600.0
2010-09-01 10:20:00,25.18,25.31,25.16,25.28,59800.0,17.5307,17.6212,17.5167,17.6003,59800.0
2010-09-01 10:30:00,25.29,25.3,25.26,25.29,34700.0,17.6072,17.6142,17.5864,17.6072,34700.0
2010-09-01 10:40:00,25.29,25.32,25.28,25.3,19500.0,17.6072,17.6281,17.6003,17.6142,19500.0
2010-09-01 10:50:00,25.31,25.36,25.3,25.31,16300.0,17.6212,17.656,17.6142,17.6212,16300.0
2010-09-01 11:00:00,25.31,25.33,25.25,25.25,22400.0,17.6212,17.6351,17.5794,17.5794,22400.0
2010-09-01 11:10:00,25.26,25.36,25.25,25.33,27800.0,17.5864,17.656,17.5794,17.6351,27800.0
2010-09-01 11:20:00,25.34,25.35,25.31,25.32,11900.0,17.642,17.649,17.6212,17.6281,11900.0
2010-09-01 11:30:00,25.33,25.35,25.32,25.32,16200.0,17.6351,17.649,17.6281,17.6281,16200.0
2010-09-01 11:40:00,25.32,25.33,25.28,25.28,12900.0,17.6281,17.6351,17.6003,17.6003,12900.0
2010-09-01 11:50:00,25.29,25.35,25.28,25.28,14800.0,17.6072,17.649,17.6003,17.6003,14800.0
2010-09-01 12:00:00,25.27,25.3,25.25,25.27,9700.0,17.5933,17.6142,17.5794,17.5933,9700.0
2010-09-01 12:10:00,25.26,25.28,25.25,25.25,7700.0,17.5864,17.6003,17.5794,17.5794,7700.0
2010-09-01 12:20:00,25.25,25.27,25.21,25.22,10400.0,17.5794,17.5933,17.5515,17.5585,10400.0
2010-09-01 12:30:00,25.22,25.27,25.22,25.25,17800.0,17.5585,17.5933,17.5585,17.5794,17800.0
2010-09-01 12:40:00,25.26,25.27,25.2,25.2,14100.0,17.5864,17.5933,17.5446,17.5446,14100.0
2010-09-01 12:50:00,25.19,25.19,25.14,25.15,19400.0,17.5376,17.5376,17.5028,17.5098,19400.0
2010-09-01 13:00:00,25.15,25.17,25.12,25.16,13100.0,17.5098,17.5237,17.4889,17.5167,13100.0
2010-09-01 13:10:00,25.16,25.18,25.15,25.16,12600.0,17.5167,17.5307,17.5098,17.5167,12600.0
2010-09-01 13:20:00,25.16,25.17,25.11,25.12,23500.0,17.5167,17.5237,17.4819,17.4889,23500.0
2010-09-01 13:30:00,25.12,25.17,25.11,25.12,14400.0,17.4889,17.5237,17.4819,17.4889,14400.0
2010-09-01 13:40:00,25.12,25.13,25.09,25.13,31600.0,17.4889,17.4958,17.468,17.4958,31600.0
2010-09-01 13:50:00,25.13,25.14,25.07,25.1,40100.0,17.4958,17.5028,17.4541,17.475,40100.0
2010-09-01 14:00:00,25.11,25.12,25.07,25.08,35800.0,17.4819,17.4889,17.4541,17.461,35800.0
2010-09-01 14:10:00,25.08,25.08,25.04,25.08,27800.0,17.461,17.461,17.4332,17.461,27800.0
2010-09-01 14:20:00,25.07,25.11,25.03,25.09,26900.0,17.4541,17.4819,17.4262,17.468,26900.0
2010-09-01 14:30:00,25.1,25.12,25.03,25.03,19300.0,17.475,17.4889,17.4262,17.4262,19300.0
2010-09-01 14:40:00,25.04,25.09,25.04,25.07,22800.0,17.4332,17.468,17.4332,17.4541,22800.0
2010-09-01 14:50:00,25.07,25.09,25.05,25.06,18000.0,17.4541,17.468,17.4401,17.4471,18000.0
2010-09-01 15:00:00,25.06,25.13,25.06,25.11,38700.0,17.4471,17.4958,17.4471,17.4819,38700.0
2010-09-01 15:10:00,25.1,25.14,25.09,25.09,42400.0,17.475,17.5028,17.468,17.468,42400.0
2010-09-01 15:20:00,25.11,25.13,25.05,25.09,73000.0,17.4819,17.4958,17.4401,17.468,73000.0
2010-09-01 15:30:00,25.09,25.15,25.07,25.14,81200.0,17.468,17.5098,17.4541,17.5028,81200.0
2010-09-01 15:40:00,25.13,25.21,25.13,25.2,136400.0,17.4958,17.5515,17.4958,17.5446,136400.0
2010-09-01 15:50:00,25.2,25.2,25.11,25.13,242000.0,17.5446,17.5446,17.4819,17.4958,242000.0
2010-09-02 09:30:00,25.26,25.59,25.25,25.54,21800.0,17.5864,17.8161,17.5794,17.7813,21800.0
2010-09-02 09:40:00,25.53,25.59,25.34,25.58,24500.0,17.7743,17.8161,17.642,17.8091,24500.0
2010-09-02 09:50:00,25.59,25.72,25.51,25.72,31600.0,17.8161,17.9066,17.7604,17.9066,31600.0
2010-09-02 10:00:00,25.73,25.81,25.67,25.67,41300.0,17.9136,17.9693,17.8718,17.8718,41300.0
2010-09-02 10:10:00,25.67,25.73,25.6,25.61,35700.0,17.8718,17.9136,17.8231,17.83,35700.0
2010-09-02 10:20:00,25.6,25.71,25.6,25.7,15600.0,17.8231,17.8996,17.8231,17.8927,15600.0
2010-09-02 10:30:00,25.71,25.79,25.67,25.78,20900.0,17.8996,17.9553,17.8718,17.9484,20900.0
2010-09-02 10:40:00,25.78,25.89,25.78,25.88,25300.0,17.9484,18.025,17.9484,18.018,25300.0
2010-09-02 10:50:00,25.88,25.97,25.88,25.95,34700.0,18.018,18.0807,18.018,18.0667,34700.0
2010-09-02 11:00:00,25.95,25.98,25.9,25.9,16800.0,18.0667,18.0876,18.0319,18.0319,16800.0
2010-09-02 11:10:00,25.89,25.89,25.79,25.88,36600.0,18.025,18.025,17.9553,18.018,36600.0
2010-09-02 11:20:00,25.88,25.91,25.87,25.9,33300.0,18.018,18.0389,18.011,18.0319,33300.0
2010-09-02 11:30:00,25.9,25.92,25.89,25.9,20500.0,18.0319,18.0459,18.025,18.0319,20500.0
2010-09-02 11:40:00,25.9,25.94,25.88,25.91,20500.0,18.0319,18.0598,18.018,18.0389,20500.0
2010-09-02 11:50:00,25.91,25.96,25.89,25.9,21300.0,18.0389,18.0737,18.025,18.0319,21300.0
2010-09-02 12:00:00,25.9,25.94,25.89,25.94,12600.0,18.0319,18.0598,18.025,18.0598,12600.0
2010-09-02 12:10:00,25.93,26.0,25.93,25.96,26400.0,18.0528,18.1015,18.0528,18.0737,26400.0
2010-09-02 12:20:00,25.95,25.99,25.95,25.99,13700.0,18.0667,18.0946,18.0667,18.0946,13700.0
2010-09-02 12:30:00,25.98,26.0,25.97,25.99,6800.0,18.0876,18.1015,18.0807,18.0946,6800.0
2010-09-02 12:40:00,25.98,25.99,25.89,25.91,16600.0,18.0876,18.0946,18.025,18.0389,16600.0
2010-09-02 12:50:00,25.91,25.91,25.86,25.88,22100.0,18.0389,18.0389,18.0041,18.018,22100.0
2010-09-02 13:00:00,25.88,25.9,25.87,25.9,12800.0,18.018,18.0319,18.011,18.0319,12800.0
2010-09-02 13:10:00,25.9,25.9,25.86,25.9,14800.0,18.0319,18.0319,18.0041,18.0319,14800.0
2010-09-02 13:20:00,25.9,25.93,25.87,25.88,15700.0,18.0319,18.0528,18.011,18.018,15700.0
2010-09-02 13:30:00,25.87,25.93,25.86,25.93,13000.0,18.011,18.0528,18.0041,18.0528,13000.0
2010-09-02 13:40:00,25.92,25.95,25.88,25.89,12300.0,18.0459,18.0667,18.018,18.025,12300.0
2010-09-02 13:50:00,25.9,25.91,25.87,25.9,11100.0,18.0319,18.0389,18.011,18.0319,11100.0
2010-09-02 14:00:00,25.91,25.94,25.9,25.93,14000.0,18.0389,18.0598,18.0319,18.0528,14000.0
2010-09-02 14:10:00,25.94,25.98,25.93,25.98,17700.0,18.0598,18.0876,18.0528,18.0876,17700.0
2010-09-02 14:20:00,25.98,25.99,25.92,25.92,24300.0,18.0876,18.0946,18.0459,18.0459,24300.0
2010-09-02 14:30:00,25.92,25.96,25.91,25.94,12400.0,18.0459,18.0737,18.0389,18.0598,12400.0
2010-09-02 14:40:00,25.94,25.97,25.92,25.95,20600.0,18.0598,18.0807,18.0459,18.0667,20600.0
2010-09-02 14:50:00,25.94,25.96,25.92,25.94,20900.0,18.0598,18.0737,18.0459,18.0598,20900.0
2010-09-02 15:00:00,25.94,25.99,25.92,25.98,45500.0,18.0598,18.0946,18.0459,18.0876,45500.0
2010-09-02 15:10:00,25.98,26.0,25.94,25.95,32700.0,18.0876,18.1015,18.0598,18.0667,32700.0
2010-09-02 15:20:00,25.94,25.97,25.93,25.96,65700.0,18.0598,18.0807,18.0528,18.0737,65700.0
2010-09-02 15:30:00,25.96,26.01,25.94,25.99,58300.0,18.0737,18.1085,18.0598,18.0946,58300.0
2010-09-02 15:40:00,25.99,26.03,25.98,25.98,65900.0,18.0946,18.1224,18.0876,18.0876,65900.0
2010-09-02 15:50:00,25.98,25.99,25.94,25.96,66500.0,18.0876,18.0946,18.0598,18.0737,66500.0
2010-09-03 09:30:00,26.34,26.85,26.34,26.69,36700.0,18.3383,18.6933,18.3383,18.5819,36700.0
2010-09-03 09:40:00,26.7,26.75,26.52,26.54,36500.0,18.5889,18.6237,18.4636,18.4775,36500.0
2010-09-03 09:50:00,26.55,26.77,26.55,26.75,34300.0,18.4845,18.6376,18.4845,18.6237,34300.0
2010-09-03 10:00:00,26.74,26.74,26.41,26.43,30300.0,18.6167,18.6167,18.387,18.4009,30300.0
2010-09-03 10:10:00,26.42,26.46,26.17,26.43,30900.0,18.394,18.4218,18.2199,18.4009,30900.0
2010-09-03 10:20:00,26.45,26.48,26.25,26.26,19600.0,18.4148,18.4357,18.2756,18.2826,19600.0
2010-09-03 10:30:00,26.25,26.26,26.15,26.25,41300.0,18.2756,18.2826,18.206,18.2756,41300.0
2010-09-03 10:40:00,26.26,26.28,26.16,26.16,23300.0,18.2826,18.2965,18.2129,18.2129,23300.0
2010-09-03 10:50:00,26.17,26.19,26.05,26.09,19700.0,18.2199,18.2338,18.1364,18.1642,19700.0
2010-09-03 11:00:00,26.1,26.11,26.06,26.09,19700.0,18.1712,18.1781,18.1433,18.1642,19700.0
2010-09-03 11:10:00,26.08,26.21,26.03,26.2,29300.0,18.1572,18.2478,18.1224,18.2408,29300.0
2010-09-03 11:20:00,26.19,26.19,26.11,26.11,8200.0,18.2338,18.2338,18.1781,18.1781,8200.0
2010-09-03 11:30:00,26.1,26.13,26.05,26.08,11700.0,18.1712,18.1921,18.1364,18.1572,11700.0
2010-09-03 11:40:00,26.1,26.13,26.09,26.12,6800.0,18.1712,18.1921,18.1642,18.1851,6800.0
2010-09-03 11:50:00,26.11,26.19,26.08,26.16,12300.0,18.1781,18.2338,18.1572,18.2129,12300.0
2010-09-03 12:00:00,26.16,26.22,26.14,26.22,7800.0,18.2129,18.2547,18.199,18.2547,7800.0
2010-09-03 12:10:00,26.23,26.27,26.21,26.26,8400.0,18.2617,18.2895,18.2478,18.2826,8400.0
2010-09-03 12:20:00,26.26,26.28,26.25,26.25,4300.0,18.2826,18.2965,18.2756,18.2756,4300.0
2010-09-03 12:30:00,26.25,26.3,26.24,26.25,13800.0,18.2756,18.3104,18.2686,18.2756,13800.0
2010-09-03 12:40:00,26.25,26.25,26.23,26.24,7100.0,18.2756,18.2756,18.2617,18.2686,7100.0
2010-09-03 12:50:00,26.24,26.33,26.24,26.31,16200.0,18.2686,18.3313,18.2686,18.3174,16200.0
2010-09-03 13:00:00,26.31,26.35,26.31,26.33,14100.0,18.3174,18.3452,18.3174,18.3313,14100.0
2010-09-03 13:10:00,26.33,26.36,26.33,26.36,8400.0,18.3313,18.3522,18.3313,18.3522,8400.0
2010-09-03 13:20:00,26.35,26.36,26.31,26.32,10600.0,18.3452,18.3522,18.3174,18.3243,10600.0
2010-09-03 13:30:00,26.32,26.39,26.31,26.39,10900.0,18.3243,18.3731,18.3174,18.3731,10900.0
2010-09-03 13:40:00,26.41,26.41,26.36,26.38,7600.0,18.387,18.387,18.3522,18.3661,7600.0
2010-09-03 13:50:00,26.38,26.4,26.34,26.35,17700.0,18.3661,18.38,18.3383,18.3452,17700.0
2010-09-03 14:00:00,26.35,26.35,26.31,26.31,10300.0,18.3452,18.3452,18.3174,18.3174,10300.0
2010-09-03 14:10:00,26.3,26.32,26.28,26.3,7900.0,18.3104,18.3243,18.2965,18.3104,7900.0
2010-09-03 14:20:00,26.31,26.34,26.3,26.33,6200.0,18.3174,18.3383,18.3104,18.3313,6200.0
2010-09-03 14:30:00,26.33,26.38,26.32,26.34,13400.0,18.3313,18.3661,18.3243,18.3383,13400.0
2010-09-03 14:40:00,26.35,26.35,26.26,26.26,8500.0,18.3452,18.3452,18.2826,18.2826,8500.0
2010-09-03 14:50:00,26.27,26.28,26.24,26.26,15900.0,18.2895,18.2965,18.2686,18.2826,15900.0
2010-09-03 15:00:00,26.26,26.26,26.2,26.22,20900.0,18.2826,18.2826,18.2408,18.2547,20900.0
2010-09-03 15:10:00,26.22,26.24,26.2,26.22,13200.0,18.2547,18.2686,18.2408,18.2547,13200.0
2010-09-03 15:20:00,26.23,26.26,26.21,26.25,21200.0,18.2617,18.2826,18.2478,18.2756,21200.0
2010-09-03 15:30:00,26.26,26.26,26.19,26.22,24100.0,18.2826,18.2826,18.2338,18.2547,24100.0
2010-09-03 15:40:00,26.22,26.3,26.21,26.3,29100.0,18.2547,18.3104,18.2478,18.3104,29100.0
2010-09-03 15:50:00,26.3,26.33,26.28,26.32,54100.0,18.3104,18.3313,18.2965,18.3243,54100.0
2010-09-07 09:30:00,26.13,26.32,26.1,26.15,13400.0,18.1921,18.3243,18.1712,18.206,13400.0
2010-09-07 09:40:00,26.12,26.18,26.07,26.07,6300.0,18.1851,18.2269,18.1503,18.1503,6300.0
2010-09-07 09:50:00,26.07,26.12,25.97,25.97,11100.0,18.1503,18.1851,18.0807,18.0807,11100.0
2010-09-07 10:00:00,25.97,26.08,25.96,26.06,19700.0,18.0807,18.1572,18.0737,18.1433,19700.0
2010-09-07 10:10:00,26.06,26.08,26.01,26.07,10300.0,18.1433,18.1572,18.1085,18.1503,10300.0
2010-09-07 10:20:00,26.06,26.06,25.98,26.02,17300.0,18.1433,18.1433,18.0876,18.1155,17300.0
2010-09-07 10:30:00,26.02,26.03,25.95,25.98,8500.0,18.1155,18.1224,18.0667,18.0876,8500.0
2010-09-07 10:40:00,25.99,26.04,25.98,26.0,7400.0,18.0946,18.1294,18.0876,18.1015,7400.0
2010-09-07 10:50:00,26.0,26.02,25.95,25.98,8800.0,18.1015,18.1155,18.0667,18.0876,8800.0
2010-09-07 11:00:00,25.99,26.01,25.94,25.97,9200.0,18.0946,18.1085,18.0598,18.0807,9200.0
2010-09-07 11:10:00,25.99,26.0,25.96,25.99,10200.0,18.0946,18.1015,18.0737,18.0946,10200.0
2010-09-07 11:20:00,26.0,26.08,26.0,26.08,8200.0,18.1015,18.1572,18.1015,18.1572,8200.0
2010-09-07 11:30:00,26.08,26.09,26.03,26.04,6400.0,18.1572,18.1642,18.1224,18.1294,6400.0
2010-09-07 11:40:00,26.04,26.04,26.01,26.02,7500.0,18.1294,18.1294,18.1085,18.1155,7500.0
2010-09-07 11:50:00,26.02,26.04,25.96,26.04,9100.0,18.1155,18.1294,18.0737,18.1294,9100.0
2010-09-07 12:00:00,26.03,26.06,25.99,26.06,5300.0,18.1224,18.1433,18.0946,18.1433,5300.0
2010-09-07 12:10:00,26.06,26.06,26.02,26.02,1900.0,18.1433,18.1433,18.1155,18.1155,1900.0
2010-09-07 12:20:00,26.03,26.07,25.98,26.01,7400.0,18.1224,18.1503,18.0876,18.1085,7400.0
2010-09-07 12:30:00,26.0,26.0,25.95,25.97,7400.0,18.1015,18.1015,18.0667,18.0807,7400.0
2010-09-07 12:40:00,25.96,26.0,25.96,25.97,3700.0,18.0737,18.1015,18.0737,18.0807,3700.0
2010-09-07 12:50:00,25.98,25.99,25.95,25.96,3500.0,18.0876,18.0946,18.0667,18.0737,3500.0
2010-09-07 13:00:00,25.96,25.96,25.93,25.95,7400.0,18.0737,18.0737,18.0528,18.0667,7400.0
2010-09-07 13:10:00,25.96,25.98,25.95,25.95,9600.0,18.0737,18.0876,18.0667,18.0667,9600.0
2010-09-07 13:20:00,25.94,25.95,25.89,25.93,16600.0,18.0598,18.0667,18.025,18.0528,16600.0
2010-09-07 13:30:00,25.91,25.95,25.91,25.92,6600.0,18.0389,18.0667,18.0389,18.0459,6600.0
2010-09-07 13:40:00,25.93,25.94,25.92,25.92,2700.0,18.0528,18.0598,18.0459,18.0459,2700.0
2010-09-07 13:50:00,25.92,25.95,25.92,25.93,9400.0,18.0459,18.0667,18.0459,18.0528,9400.0
2010-09-07 14:00:00,25.93,25.95,25.91,25.93,17600.0,18.0528,18.0667,18.0389,18.0528,17600.0
2010-09-07 14:10:00,25.92,26.0,25.92,25.97,9800.0,18.0459,18.1015,18.0459,18.0807,9800.0
2010-09-07 14:20:00,25.97,26.0,25.96,25.96,8200.0,18.0807,18.1015,18.0737,18.0737,8200.0
2010-09-07 14:30:00,25.96,25.97,25.92,25.92,8400.0,18.0737,18.0807,18.0459,18.0459,8400.0
2010-09-07 14:40:00,25.92,25.94,25.89,25.91,13000.0,18.0459,18.0598,18.025,18.0389,13000.0
2010-09-07 14:50:00,25.9,25.91,25.85,25.9,12100.0,18.0319,18.0389,17.9971,18.0319,12100.0
2010-09-07 15:00:00,25.89,25.9,25.86,25.88,18900.0,18.025,18.0319,18.0041,18.018,18900.0
2010-09-07 15:10:00,25.88,25.91,25.87,25.91,11800.0,18.018,18.0389,18.011,18.0389,11800.0
2010-09-07 15:20:00,25.9,25.91,25.83,25.88,23800.0,18.0319,18.0389,17.9832,18.018,23800.0
2010-09-07 15:30:00,25.88,25.93,25.87,25.93,33300.0,18.018,18.0528,18.011,18.0528,33300.0
2010-09-07 15:40:00,25.92,25.97,25.92,25.96,48500.0,18.0459,18.0807,18.0459,18.0737,48500.0
2010-09-07 15:50:00,25.96,25.96,25.9,25.9,127400.0,18.0737,18.0737,18.0319,18.0319,127400.0
2010-09-08 09:30:00,25.48,25.69,25.46,25.56,54400.0,17.7395,17.8857,17.7256,17.7952,54400.0
2010-09-08 09:40:00,25.58,25.85,25.58,25.83,37100.0,17.8091,17.9971,17.8091,17.9832,37100.0
2010-09-08 09:50:00,25.82,25.85,25.64,25.64,39300.0,17.9762,17.9971,17.8509,17.8509,39300.0
2010-09-08 10:00:00,25.64,25.76,25.54,25.55,63400.0,17.8509,17.9345,17.7813,17.7883,63400.0
2010-09-08 10:10:00,25.56,25.65,25.56,25.58,23300.0,17.7952,17.8579,17.7952,17.8091,23300.0
2010-09-08 10:20:00,25.6,25.64,25.58,25.58,21600.0,17.8231,17.8509,17.8091,17.8091,21600.0
2010-09-08 10:30:00,25.58,25.64,25.55,25.64,63900.0,17.8091,17.8509,17.7883,17.8509,63900.0
2010-09-08 10:40:00,25.64,25.84,25.64,25.83,35600.0,17.8509,17.9902,17.8509,17.9832,35600.0
2010-09-08 10:50:00,25.84,25.85,25.83,25.83,26300.0,17.9902,17.9971,17.9832,17.9832,26300.0
2010-09-08 11:00:00,25.83,25.91,25.83,25.86,13600.0,17.9832,18.0389,17.9832,18.0041,13600.0
2010-09-08 11:10:00,25.86,25.9,25.83,25.9,9000.0,18.0041,18.0319,17.9832,18.0319,9000.0
2010-09-08 11:20:00,25.89,25.89,25.83,25.85,24900.0,18.025,18.025,17.9832,17.9971,24900.0
2010-09-08 11:30:00,25.85,25.87,25.74,25.74,25400.0,17.9971,18.011,17.9205,17.9205,25400.0
2010-09-08 11:40:00,25.74,25.74,25.69,25.69,10100.0,17.9205,17.9205,17.8857,17.8857,10100.0
2010-09-08 11:50:00,25.71,25.71,25.67,25.69,10500.0,17.8996,17.8996,17.8718,17.8857,10500.0
2010-09-08 12:00:00,25.7,25.71,25.67,25.71,11700.0,17.8927,17.8996,17.8718,17.8996,11700.0
2010-09-08 12:10:00,25.72,25.79,25.72,25.79,3500.0,17.9066,17.9553,17.9066,17.9553,3500.0
2010-09-08 12:20:00,25.79,25.83,25.78,25.8,18900.0,17.9553,17.9832,17.9484,17.9623,18900.0
2010-09-08 12:30:00,25.8,25.8,25.77,25.77,10300.0,17.9623,17.9623,17.9414,17.9414,10300.0
2010-09-08 12:40:00,25.77,25.78,25.75,25.76,21700.0,17.9414,17.9484,17.9275,17.9345,21700.0
2010-09-08 12:50:00,25.76,25.76,25.74,25.74,4100.0,17.9345,17.9345,17.9205,17.9205,4100.0
2010-09-08 13:00:00,25.73,25.74,25.64,25.65,13000.0,17.9136,17.9205,17.8509,17.8579,13000.0
2010-09-08 13:10:00,25.65,25.68,25.65,25.67,2600.0,17.8579,17.8788,17.8579,17.8718,2600.0
2010-09-08 13:20:00,25.67,25.71,25.66,25.7,7800.0,17.8718,17.8996,17.8648,17.8927,7800.0
2010-09-08 13:30:00,25.7,25.72,25.7,25.72,7900.0,17.8927,17.9066,17.8927,17.9066,7900.0
2010-09-08 13:40:00,25.71,25.71,25.6,25.64,32200.0,17.8996,17.8996,17.8231,17.8509,32200.0
2010-09-08 13:50:00,25.65,25.7,25.63,25.7,25500.0,17.8579,17.8927,17.844,17.8927,25500.0
2010-09-08 14:00:00,25.7,25.7,25.63,25.66,37800.0,17.8927,17.8927,17.844,17.8648,37800.0
2010-09-08 14:10:00,25.63,25.72,25.61,25.69,14600.0,17.844,17.9066,17.83,17.8857,14600.0
2010-09-08 14:20:00,25.69,25.7,25.67,25.67,19100.0,17.8857,17.8927,17.8718,17.8718,19100.0
2010-09-08 14:30:00,25.67,25.69,25.65,25.67,13200.0,17.8718,17.8857,17.8579,17.8718,13200.0
2010-09-08 14:40:00,25.67,25.68,25.66,25.68,11400.0,17.8718,17.8788,17.8648,17.8788,11400.0
2010-09-08 14:50:00,25.68,25.74,25.67,25.71,15700.0,17.8788,17.9205,17.8718,17.8996,15700.0
2010-09-08 15:00:00,25.71,25.79,25.71,25.78,17800.0,17.8996,17.9553,17.8996,17.9484,17800.0
2010-09-08 15:10:00,25.79,25.82,25.78,25.8,27800.0,17.9553,17.9762,17.9484,17.9623,27800.0
2010-09-08 15:20:00,25.79,25.83,25.77,25.82,42300.0,17.9553,17.9832,17.9414,17.9762,42300.0
2010-09-08 15:30:00,25.81,25.89,25.8,25.85,32300.0,17.9693,18.025,17.9623,17.9971,32300.0
2010-09-08 15:40:00,25.86,25.86,25.77,25.8,45400.0,18.0041,18.0041,17.9414,17.9623,45400.0
2010-09-08 15:50:00,25.8,25.81,25.73,25.78,57200.0,17.9623,17.9693,17.9136,17.9484,57200.0
2010-09-09 09:30:00,26.07,26.16,26.01,26.02,7500.0,18.1503,18.2129,18.1085,18.1155,7500.0
2010-09-09 09:40:00,26.0,26.1,25.87,25.87,15200.0,18.1015,18.1712,18.011,18.011,15200.0
2010-09-09 09:50:00,25.85,26.03,25.85,26.01,15300.0,17.9971,18.1224,17.9971,18.1085,15300.0
2010-09-09 10:00:00,26.01,26.01,25.88,25.88,14500.0,18.1085,18.1085,18.018,18.018,14500.0
2010-09-09 10:10:00,25.88,25.89,25.64,25.65,47000.0,18.018,18.025,17.8509,17.8579,47000.0
2010-09-09 10:20:00,25.66,25.81,25.66,25.81,9500.0,17.8648,17.9693,17.8648,17.9693,9500.0
2010-09-09 10:30:00,25.81,25.83,25.73,25.77,14100.0,17.9693,17.9832,17.9136,17.9414,14100.0
2010-09-09 10:40:00,25.77,25.8,25.74,25.79,10600.0,17.9414,17.9623,17.9205,17.9553,10600.0
2010-09-09 10:50:00,25.79,25.79,25.65,25.65,6300.0,17.9553,17.9553,17.8579,17.8579,6300.0
2010-09-09 11:00:00,25.66,25.67,25.64,25.66,9900.0,17.8648,17.8718,17.8509,17.8648,9900.0
2010-09-09 11:10:00,25.66,25.75,25.65,25.75,6600.0,17.8648,17.9275,17.8579,17.9275,6600.0
2010-09-09 11:20:00,25.75,25.85,25.75,25.85,21500.0,17.9275,17.9971,17.9275,17.9971,21500.0
2010-09-09 11:30:00,25.84,25.89,25.83,25.87,8400.0,17.9902,18.025,17.9832,18.011,8400.0
2010-09-09 11:40:00,25.87,25.88,25.83,25.85,14000.0,18.011,18.018,17.9832,17.9971,14000.0
2010-09-09 11:50:00,25.84,25.87,25.82,25.86,7100.0,17.9902,18.011,17.9762,18.0041,7100.0
2010-09-09 12:00:00,25.86,25.91,25.85,25.91,9300.0,18.0041,18.0389,17.9971,18.0389,9300.0
2010-09-09 12:10:00,25.91,25.91,25.89,25.91,6700.0,18.0389,18.0389,18.025,18.0389,6700.0
2010-09-09 12:20:00,25.9,25.91,25.9,25.9,7600.0,18.0319,18.0389,18.0319,18.0319,7600.0
2010-09-09 12:30:00,25.9,25.92,25.9,25.92,11500.0,18.0319,18.0459,18.0319,18.0459,11500.0
2010-09-09 12:40:00,25.92,25.96,25.84,25.86,19300.0,18.0459,18.0737,17.9902,18.0041,19300.0
2010-09-09 12:50:00,25.85,25.86,25.7,25.7,9100.0,17.9971,18.0041,17.8927,17.8927,9100.0
2010-09-09 13:00:00,25.71,25.77,25.7,25.72,12300.0,17.8996,17.9414,17.8927,17.9066,12300.0
2010-09-09 13:10:00,25.73,25.73,25.64,25.68,12400.0,17.9136,17.9136,17.8509,17.8788,12400.0
2010-09-09 13:20:00,25.68,25.7,25.59,25.59,6900.0,17.8788,17.8927,17.8161,17.8161,6900.0
2010-09-09 13:30:00,25.6,25.66,25.57,25.61,15400.0,17.8231,17.8648,17.8022,17.83,15400.0
2010-09-09 13:40:00,25.62,25.66,25.59,25.66,10300.0,17.837,17.8648,17.8161,17.8648,10300.0
2010-09-09 13:50:00,25.66,25.67,25.54,25.55,13300.0,17.8648,17.8718,17.7813,17.7883,13300.0
2010-09-09 14:00:00,25.56,25.61,25.56,25.58,9300.0,17.7952,17.83,17.7952,17.8091,9300.0
2010-09-09 14:10:00,25.57,25.59,25.53,25.54,29600.0,17.8022,17.8161,17.7743,17.7813,29600.0
2010-09-09 14:20:00,25.55,25.59,25.55,25.57,9000.0,17.7883,17.8161,17.7883,17.8022,9000.0
2010-09-09 14:30:00,25.57,25.66,25.57,25.62,9600.0,17.8022,17.8648,17.8022,17.837,9600.0
2010-09-09 14:40:00,25.62,25.7,25.61,25.7,13300.0,17.837,17.8927,17.83,17.8927,13300.0
2010-09-09 14:50:00,25.69,25.71,25.67,25.7,15100.0,17.8857,17.8996,17.8718,17.8927,15100.0
2010-09-09 15:00:00,25.69,25.75,25.69,25.74,19800.0,17.8857,17.9275,17.8857,17.9205,19800.0
2010-09-09 15:10:00,25.73,25.78,25.72,25.77,11700.0,17.9136,17.9484,17.9066,17.9414,11700.0
2010-09-09 15:20:00,25.77,25.77,25.75,25.76,21800.0,17.9414,17.9414,17.9275,17.9345,21800.0
2010-09-09 15:30:00,25.75,25.82,25.75,25.82,32200.0,17.9275,17.9762,17.9275,17.9762,32200.0
2010-09-09 15:40:00,25.81,25.82,25.72,25.73,36600.0,17.9693,17.9762,17.9066,17.9136,36600.0
2010-09-09 15:50:00,25.74,25.74,25.7,25.74,70200.0,17.9205,17.9205,17.8927,17.9205,70200.0
2010-09-10 09:30:00,25.76,25.97,25.75,25.9,24100.0,17.9345,18.0807,17.9275,18.0319,24100.0
2010-09-10 09:40:00,25.9,25.92,25.85,25.9,11900.0,18.0319,18.0459,17.9971,18.0319,11900.0
2010-09-10 09:50:00,25.91,26.11,25.91,26.02,24600.0,18.0389,18.1781,18.0389,18.1155,24600.0
2010-09-10 10:00:00,26.02,26.07,25.98,26.06,13000.0,18.1155,18.1503,18.0876,18.1433,13000.0
2010-09-10 10:10:00,26.05,26.12,26.03,26.12,16200.0,18.1364,18.1851,18.1224,18.1851,16200.0
2010-09-10 10:20:00,26.13,26.22,26.12,26.21,20100.0,18.1921,18.2547,18.1851,18.2478,20100.0
2010-09-10 10:30:00,26.21,26.3,26.2,26.28,28000.0,18.2478,18.3104,18.2408,18.2965,28000.0
2010-09-10 10:40:00,26.27,26.27,26.14,26.17,18400.0,18.2895,18.2895,18.199,18.2199,18400.0
2010-09-10 10:50:00,26.18,26.21,26.15,26.15,9800.0,18.2269,18.2478,18.206,18.206,9800.0
2010-09-10 11:00:00,26.14,26.22,26.09,26.22,17400.0,18.199,18.2547,18.1642,18.2547,17400.0
2010-09-10 11:10:00,26.22,26.26,26.16,26.16,10400.0,18.2547,18.2826,18.2129,18.2129,10400.0
2010-09-10 11:20:00,26.14,26.16,26.11,26.16,8500.0,18.199,18.2129,18.1781,18.2129,8500.0
2010-09-10 11:30:00,26.17,26.2,26.08,26.08,5000.0,18.2199,18.2408,18.1572,18.1572,5000.0
2010-09-10 11:40:00,26.06,26.06,25.96,25.96,7300.0,18.1433,18.1433,18.0737,18.0737,7300.0
2010-09-10 11:50:00,25.96,25.97,25.87,25.91,14400.0,18.0737,18.0807,18.011,18.0389,14400.0
2010-09-10 12:00:00,25.91,25.91,25.85,25.86,8100.0,18.0389,18.0389,17.9971,18.0041,8100.0
2010-09-10 12:10:00,25.85,25.9,25.85,25.85,9800.0,17.9971,18.0319,17.9971,17.9971,9800.0
2010-09-10 12:20:00,25.85,25.87,25.85,25.86,3900.0,17.9971,18.011,17.9971,18.0041,3900.0
2010-09-10 12:30:00,25.85,25.89,25.84,25.87,15000.0,17.9971,18.025,17.9902,18.011,15000.0
2010-09-10 12:40:00,25.88,25.88,25.86,25.87,3200.0,18.018,18.018,18.0041,18.011,3200.0
2010-09-10 12:50:00,25.88,25.88,25.85,25.86,9400.0,18.018,18.018,17.9971,18.0041,9400.0
2010-09-10 13:00:00,25.85,25.85,25.84,25.85,7500.0,17.9971,17.9971,17.9902,17.9971,7500.0
2010-09-10 13:10:00,25.85,25.86,25.84,25.86,4700.0,17.9971,18.0041,17.9902,18.0041,4700.0
2010-09-10 13:20:00,25.85,25.85,25.83,25.83,2400.0,17.9971,17.9971,17.9832,17.9832,2400.0
2010-09-10 13:30:00,25.84,25.86,25.83,25.86,7600.0,17.9902,18.0041,17.9832,18.0041,7600.0
2010-09-10 13:40:00,25.86,25.86,25.81,25.82,7900.0,18.0041,18.0041,17.9693,17.9762,7900.0
2010-09-10 13:50:00,25.82,25.83,25.8,25.8,9800.0,17.9762,17.9832,17.9623,17.9623,9800.0
2010-09-10 14:00:00,25.8,25.83,25.78,25.81,14800.0,17.9623,17.9832,17.9484,17.9693,14800.0
2010-09-10 14:10:00,25.82,25.82,25.75,25.75,14000.0,17.9762,17.9762,17.9275,17.9275,14000.0
2010-09-10 14:20:00,25.75,25.78,25.73,25.78,13700.0,17.9275,17.9484,17.9136,17.9484,13700.0
2010-09-10 14:30:00,25.78,25.81,25.78,25.8,5800.0,17.9484,17.9693,17.9484,17.9623,5800.0
2010-09-10 14:40:00,25.8,25.85,25.76,25.78,11100.0,17.9623,17.9971,17.9345,17.9484,11100.0
2010-09-10 14:50:00,25.79,25.82,25.79,25.81,8200.0,17.9553,17.9762,17.9553,17.9693,8200.0
2010-09-10 15:00:00,25.82,25.82,25.76,25.77,8700.0,17.9762,17.9762,17.9345,17.9414,8700.0
2010-09-10 15:10:00,25.76,25.8,25.76,25.78,10900.0,17.9345,17.9623,17.9345,17.9484,10900.0
2010-09-10 15:20:00,25.78,25.81,25.75,25.79,12400.0,17.9484,17.9693,17.9275,17.9553,12400.0
2010-09-10 15:30:00,25.79,25.81,25.78,25.78,7100.0,17.9553,17.9693,17.9484,17.9484,7100.0
2010-09-10 15:40:00,25.77,25.78,25.74,25.76,20200.0,17.9414,17.9484,17.9205,17.9345,20200.0
2010-09-10 15:50:00,25.76,25.8,25.75,25.8,39900.0,17.9345,17.9623,17.9275,17.9623,39900.0
2010-09-13 09:30:00,26.01,26.34,26.01,26.32,21300.0,18.1085,18.3383,18.1085,18.3243,21300.0
2010-09-13 09:40:00,26.31,26.36,26.24,26.29,24900.0,18.3174,18.3522,18.2686,18.3035,24900.0
2010-09-13 09:50:00,26.28,26.4,26.28,26.37,14300.0,18.2965,18.38,18.2965,18.3591,14300.0
2010-09-13 10:00:00,26.37,26.45,26.32,26.41,16700.0,18.3591,18.4148,18.3243,18.387,16700.0
2010-09-13 10:10:00,26.41,26.41,26.34,26.35,19000.0,18.387,18.387,18.3383,18.3452,19000.0
2010-09-13 10:20:00,26.35,26.41,26.34,26.41,10300.0,18.3452,18.387,18.3383,18.387,10300.0
2010-09-13 10:30:00,26.41,26.44,26.4,26.41,13800.0,18.387,18.4079,18.38,18.387,13800.0
2010-09-13 10:40:00,26.42,26.49,26.41,26.49,10800.0,18.394,18.4427,18.387,18.4427,10800.0
2010-09-13 10:50:00,26.49,26.5,26.42,26.42,14500.0,18.4427,18.4497,18.394,18.394,14500.0
2010-09-13 11:00:00,26.43,26.47,26.42,26.46,18500.0,18.4009,18.4288,18.394,18.4218,18500.0
2010-09-13 11:10:00,26.45,26.45,26.4,26.4,20900.0,18.4148,18.4148,18.38,18.38,20900.0
2010-09-13 11:20:00,26.4,26.46,26.39,26.46,15800.0,18.38,18.4218,18.3731,18.4218,15800.0
2010-09-13 11:30:00,26.45,26.49,26.44,26.48,20600.0,18.4148,18.4427,18.4079,18.4357,20600.0
2010-09-13 11:40:00,26.47,26.52,26.46,26.46,19500.0,18.4288,18.4636,18.4218,18.4218,19500.0
2010-09-13 11:50:00,26.46,26.52,26.45,26.51,20200.0,18.4218,18.4636,18.4148,18.4566,20200.0
2010-09-13 12:00:00,26.51,26.54,26.51,26.52,13300.0,18.4566,18.4775,18.4566,18.4636,13300.0
2010-09-13 12:10:00,26.53,26.55,26.5,26.5,14900.0,18.4705,18.4845,18.4497,18.4497,14900.0
2010-09-13 12:20:00,26.5,26.54,26.46,26.52,29600.0,18.4497,18.4775,18.4218,18.4636,29600.0
2010-09-13 12:30:00,26.52,26.57,26.5,26.54,13300.0,18.4636,18.4984,18.4497,18.4775,13300.0
2010-09-13 12:40:00,26.54,26.55,26.51,26.51,8800.0,18.4775,18.4845,18.4566,18.4566,8800.0
2010-09-13 12:50:00,26.51,26.53,26.5,26.52,9300.0,18.4566,18.4705,18.4497,18.4636,9300.0
2010-09-13 13:00:00,26.51,26.52,26.48,26.48,6000.0,18.4566,18.4636,18.4357,18.4357,6000.0
2010-09-13 13:10:00,26.47,26.48,26.45,26.45,1800.0,18.4288,18.4357,18.4148,18.4148,1800.0
2010-09-13 13:20:00,26.45,26.52,26.45,26.52,17300.0,18.4148,18.4636,18.4148,18.4636,17300.0
2010-09-13 13:30:00,26.51,26.52,26.49,26.51,14900.0,18.4566,18.4636,18.4427,18.4566,14900.0
2010-09-13 13:40:00,26.51,26.52,26.51,26.51,11000.0,18.4566,18.4636,18.4566,18.4566,11000.0
2010-09-13 13:50:00,26.51,26.52,26.51,26.51,5200.0,18.4566,18.4636,18.4566,18.4566,5200.0
2010-09-13 14:00:00,26.51,26.51,26.43,26.44,17800.0,18.4566,18.4566,18.4009,18.4079,17800.0
2010-09-13 14:10:00,26.45,26.57,26.44,26.57,15300.0,18.4148,18.4984,18.4079,18.4984,15300.0
2010-09-13 14:20:00,26.55,26.57,26.51,26.57,13900.0,18.4845,18.4984,18.4566,18.4984,13900.0
2010-09-13 14:30:00,26.56,26.56,26.52,26.53,6600.0,18.4914,18.4914,18.4636,18.4705,6600.0
2010-09-13 14:40:00,26.52,26.55,26.52,26.52,11400.0,18.4636,18.4845,18.4636,18.4636,11400.0
2010-09-13 14:50:00,26.52,26.56,26.52,26.56,7300.0,18.4636,18.4914,18.4636,18.4914,7300.0
2010-09-13 15:00:00,26.56,26.56,26.51,26.52,16300.0,18.4914,18.4914,18.4566,18.4636,16300.0
2010-09-13 15:10:00,26.51,26.53,26.51,26.52,22000.0,18.4566,18.4705,18.4566,18.4636,22000.0
2010-09-13 15:20:00,26.53,26.54,26.51,26.52,41800.0,18.4705,18.4775,18.4566,18.4636,41800.0
2010-09-13 15:30:00,26.51,26.56,26.51,26.55,39900.0,18.4566,18.4914,18.4566,18.4845,39900.0
2010-09-13 15:40:00,26.56,26.56,26.51,26.51,84100.0,18.4914,18.4914,18.4566,18.4566,84100.0
2010-09-13 15:50:00,26.51,26.52,26.49,26.51,140000.0,18.4566,18.4636,18.4427,18.4566,140000.0
2010-09-14 09:30:00,26.58,26.97,26.51,26.75,43900.0,18.5054,18.7769,18.4566,18.6237,43900.0
2010-09-14 09:40:00,26.75,26.75,26.6,26.66,23900.0,18.6237,18.6237,18.5193,18.5611,23900.0
2010-09-14 09:50:00,26.65,26.93,26.65,26.93,41300.0,18.5541,18.749,18.5541,18.749,41300.0
2010-09-14 10:00:00,26.93,26.97,26.87,26.87,42100.0,18.749,18.7769,18.7073,18.7073,42100.0
2010-09-14 10:10:00,26.87,26.92,26.86,26.9,17000.0,18.7073,18.7421,18.7003,18.7281,17000.0
2010-09-14 10:20:00,26.9,27.01,26.88,27.01,33700.0,18.7281,18.8047,18.7142,18.8047,33700.0
2010-09-14 10:30:00,27.01,27.12,27.0,27.08,38400.0,18.8047,18.8813,18.7978,18.8535,38400.0
2010-09-14 10:40:00,27.07,27.14,27.05,27.13,30900.0,18.8465,18.8952,18.8326,18.8883,30900.0
2010-09-14 10:50:00,27.12,27.24,27.12,27.22,29500.0,18.8813,18.9649,18.8813,18.9509,29500.0
2010-09-14 11:00:00,27.21,27.31,27.21,27.31,26700.0,18.944,19.0136,18.944,19.0136,26700.0
2010-09-14 11:10:00,27.31,27.41,27.29,27.36,53800.0,19.0136,19.0832,18.9997,19.0484,53800.0
2010-09-14 11:20:00,27.36,27.36,27.25,27.27,16200.0,19.0484,19.0484,18.9718,18.9857,16200.0
2010-09-14 11:30:00,27.26,27.31,27.26,27.31,15700.0,18.9788,19.0136,18.9788,19.0136,15700.0
2010-09-14 11:40:00,27.31,27.44,27.31,27.44,23000.0,19.0136,19.1041,19.0136,19.1041,23000.0
2010-09-14 11:50:00,27.43,27.45,27.39,27.45,19500.0,19.0971,19.1111,19.0693,19.1111,19500.0
2010-09-14 12:00:00,27.44,27.48,27.4,27.47,15600.0,19.1041,19.1319,19.0762,19.125,15600.0
2010-09-14 12:10:00,27.46,27.51,27.45,27.45,22500.0,19.118,19.1528,19.1111,19.1111,22500.0
2010-09-14 12:20:00,27.46,27.48,27.43,27.48,8000.0,19.118,19.1319,19.0971,19.1319,8000.0
2010-09-14 12:30:00,27.47,27.48,27.43,27.47,12000.0,19.125,19.1319,19.0971,19.125,12000.0
2010-09-14 12:40:00,27.48,27.48,27.39,27.39,15700.0,19.1319,19.1319,19.0693,19.0693,15700.0
2010-09-14 12:50:00,27.39,27.44,27.36,27.37,22200.0,19.0693,19.1041,19.0484,19.0554,22200.0
2010-09-14 13:00:00,27.37,27.4,27.35,27.36,11500.0,19.0554,19.0762,19.0414,19.0484,11500.0
2010-09-14 13:10:00,27.36,27.37,27.3,27.33,13700.0,19.0484,19.0554,19.0066,19.0275,13700.0
2010-09-14 13:20:00,27.32,27.33,27.26,27.33,18700.0,19.0206,19.0275,18.9788,19.0275,18700.0
2010-09-14 13:30:00,27.32,27.35,27.31,27.33,9900.0,19.0206,19.0414,19.0136,19.0275,9900.0
2010-09-14 13:40:00,27.31,27.32,27.23,27.25,21000.0,19.0136,19.0206,18.9579,18.9718,21000.0
2010-09-14 13:50:00,27.25,27.28,27.23,27.28,20600.0,18.9718,18.9927,18.9579,18.9927,20600.0
2010-09-14 14:00:00,27.27,27.28,27.25,27.27,13500.0,18.9857,18.9927,18.9718,18.9857,13500.0
2010-09-14 14:10:00,27.28,27.3,27.25,27.29,18400.0,18.9927,19.0066,18.9718,18.9997,18400.0
2010-09-14 14:20:00,27.29,27.32,27.28,27.31,27600.0,18.9997,19.0206,18.9927,19.0136,27600.0
2010-09-14 14:30:00,27.32,27.34,27.31,27.33,24100.0,19.0206,19.0345,19.0136,19.0275,24100.0
2010-09-14 14:40:00,27.33,27.35,27.27,27.28,16900.0,19.0275,19.0414,18.9857,18.9927,16900.0
2010-09-14 14:50:00,27.27,27.27,27.25,27.26,19500.0,18.9857,18.9857,18.9718,18.9788,19500.0
2010-09-14 15:00:00,27.26,27.27,27.24,27.24,32500.0,18.9788,18.9857,18.9649,18.9649,32500.0
2010-09-14 15:10:00,27.24,27.25,27.2,27.22,43100.0,18.9649,18.9718,18.937,18.9509,43100.0
2010-09-14 15:20:00,27.22,27.25,27.18,27.18,79200.0,18.9509,18.9718,18.9231,18.9231,79200.0
2010-09-14 15:30:00,27.18,27.25,27.18,27.24,84900.0,18.9231,18.9718,18.9231,18.9649,84900.0
2010-09-14 15:40:00,27.23,27.24,27.14,27.17,113900.0,18.9579,18.9649,18.8952,18.9161,113900.0
2010-09-14 15:50:00,27.18,27.18,27.11,27.13,125700.0,18.9231,18.9231,18.8743,18.8883,125700.0
2010-09-15 09:30:00,26.98,26.98,26.79,26.82,29900.0,18.7838,18.7838,18.6516,18.6724,29900.0
2010-09-15 09:40:00,26.82,26.82,26.71,26.8,15500.0,18.6724,18.6724,18.5959,18.6585,15500.0
2010-09-15 09:50:00,26.81,26.86,26.78,26.85,16700.0,18.6655,18.7003,18.6446,18.6933,16700.0
2010-09-15 10:00:00,26.86,26.95,26.86,26.93,12200.0,18.7003,18.763,18.7003,18.749,12200.0
2010-09-15 10:10:00,26.93,27.12,26.93,27.12,24800.0,18.749,18.8813,18.749,18.8813,24800.0
2010-09-15 10:20:00,27.13,27.18,27.1,27.1,14900.0,18.8883,18.9231,18.8674,18.8674,14900.0
2010-09-15 10:30:00,27.1,27.1,27.04,27.04,11300.0,18.8674,18.8674,18.8256,18.8256,11300.0
2010-09-15 10:40:00,27.05,27.09,27.03,27.09,8800.0,18.8326,18.8604,18.8186,18.8604,8800.0
2010-09-15 10:50:00,27.07,27.1,27.05,27.1,10400.0,18.8465,18.8674,18.8326,18.8674,10400.0
2010-09-15 11:00:00,27.11,27.11,27.0,27.0,14800.0,18.8743,18.8743,18.7978,18.7978,14800.0
2010-09-15 11:10:00,27.0,27.03,27.0,27.0,16700.0,18.7978,18.8186,18.7978,18.7978,16700.0
2010-09-15 11:20:00,27.0,27.03,27.0,27.0,13000.0,18.7978,18.8186,18.7978,18.7978,13000.0
2010-09-15 11:30:00,27.01,27.05,27.0,27.0,27700.0,18.8047,18.8326,18.7978,18.7978,27700.0
2010-09-15 11:40:00,27.01,27.02,27.0,27.01,11000.0,18.8047,18.8117,18.7978,18.8047,11000.0
2010-09-15 11:50:00,27.01,27.1,27.0,27.07,11400.0,18.8047,18.8674,18.7978,18.8465,11400.0
2010-09-15 12:00:00,27.07,27.1,27.05,27.05,12100.0,18.8465,18.8674,18.8326,18.8326,12100.0
2010-09-15 12:10:00,27.06,27.08,27.0,27.02,14700.0,18.8395,18.8535,18.7978,18.8117,14700.0
2010-09-15 12:20:00,27.01,27.04,27.01,27.03,5700.0,18.8047,18.8256,18.8047,18.8186,5700.0
2010-09-15 12:30:00,27.03,27.03,27.0,27.0,2300.0,18.8186,18.8186,18.7978,18.7978,2300.0
2010-09-15 12:40:00,27.0,27.0,26.98,27.0,6900.0,18.7978,18.7978,18.7838,18.7978,6900.0
2010-09-15 12:50:00,27.01,27.01,26.95,26.95,5500.0,18.8047,18.8047,18.763,18.763,5500.0
2010-09-15 13:00:00,26.95,27.01,26.95,27.01,12300.0,18.763,18.8047,18.763,18.8047,12300.0
2010-09-15 13:10:00,27.01,27.07,26.99,27.06,9300.0,18.8047,18.8465,18.7908,18.8395,9300.0
2010-09-15 13:20:00,27.08,27.08,26.97,26.98,5200.0,18.8535,18.8535,18.7769,18.7838,5200.0
2010-09-15 13:30:00,26.97,26.98,26.95,26.95,9800.0,18.7769,18.7838,18.763,18.763,9800.0
2010-09-15 13:40:00,26.95,26.99,26.95,26.98,23700.0,18.763,18.7908,18.763,18.7838,23700.0
2010-09-15 13:50:00,26.97,27.09,26.97,27.09,12700.0,18.7769,18.8604,18.7769,18.8604,12700.0
2010-09-15 14:00:00,27.09,27.1,27.06,27.06,9200.0,18.8604,18.8674,18.8395,18.8395,9200.0
2010-09-15 14:10:00,27.06,27.07,27.01,27.01,13500.0,18.8395,18.8465,18.8047,18.8047,13500.0
2010-09-15 14:20:00,27.0,27.02,26.98,27.01,15400.0,18.7978,18.8117,18.7838,18.8047,15400.0
2010-09-15 14:30:00,27.0,27.0,26.91,26.93,14300.0,18.7978,18.7978,18.7351,18.749,14300.0
2010-09-15 14:40:00,26.93,26.93,26.85,26.85,12500.0,18.749,18.749,18.6933,18.6933,12500.0
2010-09-15 14:50:00,26.86,26.91,26.83,26.89,22300.0,18.7003,18.7351,18.6794,18.7212,22300.0
2010-09-15 15:00:00,26.88,26.92,26.87,26.88,17600.0,18.7142,18.7421,18.7073,18.7142,17600.0
2010-09-15 15:10:00,26.88,26.95,26.87,26.95,31900.0,18.7142,18.763,18.7073,18.763,31900.0
2010-09-15 15:20:00,26.95,27.04,26.94,27.02,32700.0,18.763,18.8256,18.756,18.8117,32700.0
2010-09-15 15:30:00,27.02,27.05,27.01,27.03,30800.0,18.8117,18.8326,18.8047,18.8186,30800.0
2010-09-15 15:40:00,27.03,27.08,27.0,27.07,43100.0,18.8186,18.8535,18.7978,18.8465,43100.0
2010-09-15 15:50:00,27.07,27.12,27.06,27.09,62200.0,18.8465,18.8813,18.8395,18.8604,62200.0
2010-09-16 09:30:00,26.95,27.18,26.95,27.16,10000.0,18.763,18.9231,18.763,18.9092,10000.0
2010-09-16 09:40:00,27.14,27.14,26.99,27.0,6700.0,18.8952,18.8952,18.7908,18.7978,6700.0
2010-09-16 09:50:00,27.0,27.0,26.91,26.99,9200.0,18.7978,18.7978,18.7351,18.7908,9200.0
2010-09-16 10:00:00,26.99,27.18,26.92,27.16,51600.0,18.7908,18.9231,18.7421,18.9092,51600.0
2010-09-16 10:10:00,27.16,27.23,27.14,27.19,32900.0,18.9092,18.9579,18.8952,18.93,32900.0
2010-09-16 10:20:00,27.18,27.24,27.17,27.2,17000.0,18.9231,18.9649,18.9161,18.937,17000.0
2010-09-16 10:30:00,27.17,27.17,27.08,27.14,21400.0,18.9161,18.9161,18.8535,18.8952,21400.0
2010-09-16 10:40:00,27.14,27.35,27.14,27.34,18300.0,18.8952,19.0414,18.8952,19.0345,18300.0
2010-09-16 10:50:00,27.32,27.35,27.29,27.29,11900.0,19.0206,19.0414,18.9997,18.9997,11900.0
2010-09-16 11:00:00,27.29,27.29,27.24,27.25,7400.0,18.9997,18.9997,18.9649,18.9718,7400.0
2010-09-16 11:10:00,27.24,27.25,27.23,27.23,6000.0,18.9649,18.9718,18.9579,18.9579,6000.0
2010-09-16 11:20:00,27.23,27.24,27.14,27.16,15100.0,18.9579,18.9649,18.8952,18.9092,15100.0
2010-09-16 11:30:00,27.16,27.18,27.13,27.18,10000.0,18.9092,18.9231,18.8883,18.9231,10000.0
2010-09-16 11:40:00,27.17,27.19,27.16,27.17,7900.0,18.9161,18.93,18.9092,18.9161,7900.0
2010-09-16 11:50:00,27.17,27.17,27.15,27.16,11100.0,18.9161,18.9161,18.9022,18.9092,11100.0
2010-09-16 12:00:00,27.15,27.17,27.13,27.15,11400.0,18.9022,18.9161,18.8883,18.9022,11400.0
2010-09-16 12:10:00,27.15,27.15,27.11,27.14,5000.0,18.9022,18.9022,18.8743,18.8952,5000.0
2010-09-16 12:20:00,27.12,27.12,27.08,27.1,16100.0,18.8813,18.8813,18.8535,18.8674,16100.0
2010-09-16 12:30:00,27.11,27.14,27.1,27.1,5100.0,18.8743,18.8952,18.8674,18.8674,5100.0
2010-09-16 12:40:00,27.11,27.15,27.1,27.15,18300.0,18.8743,18.9022,18.8674,18.9022,18300.0
2010-09-16 12:50:00,27.15,27.2,27.14,27.17,7900.0,18.9022,18.937,18.8952,18.9161,7900.0
2010-09-16 13:00:00,27.17,27.17,27.14,27.17,10400.0,18.9161,18.9161,18.8952,18.9161,10400.0
2010-09-16 13:10:00,27.16,27.19,27.14,27.19,34600.0,18.9092,18.93,18.8952,18.93,34600.0
2010-09-16 13:20:00,27.18,27.28,27.18,27.28,8400.0,18.9231,18.9927,18.9231,18.9927,8400.0
2010-09-16 13:30:00,27.28,27.28,27.22,27.25,17200.0,18.9927,18.9927,18.9509,18.9718,17200.0
2010-09-16 13:40:00,27.24,27.28,27.23,27.27,8800.0,18.9649,18.9927,18.9579,18.9857,8800.0
2010-09-16 13:50:00,27.26,27.32,27.26,27.3,9500.0,18.9788,19.0206,18.9788,19.0066,9500.0
2010-09-16 14:00:00,27.28,27.33,27.28,27.33,19100.0,18.9927,19.0275,18.9927,19.0275,19100.0
2010-09-16 14:10:00,27.32,27.35,27.32,27.33,9000.0,19.0206,19.0414,19.0206,19.0275,9000.0
2010-09-16 14:20:00,27.32,27.39,27.3,27.38,14300.0,19.0206,19.0693,19.0066,19.0623,14300.0
2010-09-16 14:30:00,27.37,27.38,27.32,27.34,10600.0,19.0554,19.0623,19.0206,19.0345,10600.0
2010-09-16 14:40:00,27.34,27.34,27.29,27.31,15000.0,19.0345,19.0345,18.9997,19.0136,15000.0
2010-09-16 14:50:00,27.3,27.31,27.24,27.24,10400.0,19.0066,19.0136,18.9649,18.9649,10400.0
2010-09-16 15:00:00,27.23,27.3,27.23,27.28,34200.0,18.9579,19.0066,18.9579,18.9927,34200.0
2010-09-16 15:10:00,27.28,27.35,27.25,27.35,54500.0,18.9927,19.0414,18.9718,19.0414,54500.0
2010-09-16 15:20:00,27.35,27.37,27.27,27.3,37600.0,19.0414,19.0554,18.9857,19.0066,37600.0
2010-09-16 15:30:00,27.31,27.35,27.3,27.34,33400.0,19.0136,19.0414,19.0066,19.0345,33400.0
2010-09-16 15:40:00,27.33,27.36,27.3,27.31,50200.0,19.0275,19.0484,19.0066,19.0136,50200.0
2010-09-16 15:50:00,27.31,27.36,27.3,27.35,83500.0,19.0136,19.0484,19.0066,19.0414,83500.0
2010-09-17 09:30:00,27.43,27.43,27.23,27.33,115600.0,19.0971,19.0971,18.9579,19.0275,115600.0
2010-09-17 09:40:00,27.31,27.48,27.25,27.45,37600.0,19.0136,19.1319,18.9718,19.1111,37600.0
2010-09-17 09:50:00,27.45,27.47,27.18,27.19,38700.0,19.1111,19.125,18.9231,18.93,38700.0
2010-09-17 10:00:00,27.2,27.35,27.1,27.32,34400.0,18.937,19.0414,18.8674,19.0206,34400.0
2010-09-17 10:10:00,27.3,27.39,27.25,27.39,30700.0,19.0066,19.0693,18.9718,19.0693,30700.0
2010-09-17 10:20:00,27.4,27.5,27.39,27.43,28100.0,19.0762,19.1459,19.0693,19.0971,28100.0
2010-09-17 10:30:00,27.42,27.43,27.34,27.43,18700.0,19.0902,19.0971,19.0345,19.0971,18700.0
2010-09-17 10:40:00,27.43,27.5,27.42,27.49,19100.0,19.0971,19.1459,19.0902,19.1389,19100.0
2010-09-17 10:50:00,27.48,27.49,27.3,27.35,84300.0,19.1319,19.1389,19.0066,19.0414,84300.0
2010-09-17 11:00:00,27.35,27.55,27.35,27.55,18100.0,19.0414,19.1807,19.0414,19.1807,18100.0
2010-09-17 11:10:00,27.54,27.6,27.53,27.59,17200.0,19.1737,19.2155,19.1668,19.2085,17200.0
2010-09-17 11:20:00,27.58,27.58,27.39,27.39,28100.0,19.2016,19.2016,19.0693,19.0693,28100.0
2010-09-17 11:30:00,27.38,27.4,27.29,27.38,20300.0,19.0623,19.0762,18.9997,19.0623,20300.0
2010-09-17 11:40:00,27.38,27.38,27.35,27.36,14300.0,19.0623,19.0623,19.0414,19.0484,14300.0
2010-09-17 11:50:00,27.35,27.39,27.35,27.36,13000.0,19.0414,19.0693,19.0414,19.0484,13000.0
2010-09-17 12:00:00,27.36,27.44,27.36,27.44,6400.0,19.0484,19.1041,19.0484,19.1041,6400.0
2010-09-17 12:10:00,27.44,27.44,27.4,27.44,6700.0,19.1041,19.1041,19.0762,19.1041,6700.0
2010-09-17 12:20:00,27.44,27.46,27.43,27.45,6800.0,19.1041,19.118,19.0971,19.1111,6800.0
2010-09-17 12:30:00,27.46,27.48,27.43,27.47,10600.0,19.118,19.1319,19.0971,19.125,10600.0
2010-09-17 12:40:00,27.47,27.47,27.42,27.44,17200.0,19.125,19.125,19.0902,19.1041,17200.0
2010-09-17 12:50:00,27.44,27.45,27.4,27.43,14000.0,19.1041,19.1111,19.0762,19.0971,14000.0
2010-09-17 13:00:00,27.43,27.49,27.43,27.48,13800.0,19.0971,19.1389,19.0971,19.1319,13800.0
2010-09-17 13:10:00,27.48,27.48,27.39,27.41,15400.0,19.1319,19.1319,19.0693,19.0832,15400.0
2010-09-17 13:20:00,27.42,27.48,27.42,27.48,13600.0,19.0902,19.1319,19.0902,19.1319,13600.0
2010-09-17 13:30:00,27.49,27.51,27.48,27.49,14000.0,19.1389,19.1528,19.1319,19.1389,14000.0
2010-09-17 13:40:00,27.48,27.53,27.48,27.53,16900.0,19.1319,19.1668,19.1319,19.1668,16900.0
2010-09-17 13:50:00,27.52,27.53,27.49,27.52,21500.0,19.1598,19.1668,19.1389,19.1598,21500.0
2010-09-17 14:00:00,27.52,27.53,27.5,27.5,14300.0,19.1598,19.1668,19.1459,19.1459,14300.0
2010-09-17 14:10:00,27.5,27.52,27.5,27.51,12600.0,19.1459,19.1598,19.1459,19.1528,12600.0
2010-09-17 14:20:00,27.51,27.52,27.5,27.51,19400.0,19.1528,19.1598,19.1459,19.1528,19400.0
2010-09-17 14:30:00,27.51,27.54,27.5,27.54,24300.0,19.1528,19.1737,19.1459,19.1737,24300.0
2010-09-17 14:40:00,27.54,27.57,27.53,27.53,16400.0,19.1737,19.1946,19.1668,19.1668,16400.0
2010-09-17 14:50:00,27.53,27.54,27.49,27.5,10200.0,19.1668,19.1737,19.1389,19.1459,10200.0
2010-09-17 15:00:00,27.49,27.5,27.45,27.46,31300.0,19.1389,19.1459,19.1111,19.118,31300.0
2010-09-17 15:10:00,27.46,27.46,27.41,27.43,27200.0,19.118,19.118,19.0832,19.0971,27200.0
2010-09-17 15:20:00,27.43,27.44,27.33,27.33,39700.0,19.0971,19.1041,19.0275,19.0275,39700.0
2010-09-17 15:30:00,27.34,27.34,27.28,27.28,69400.0,19.0345,19.0345,18.9927,18.9927,69400.0
2010-09-17 15:40:00,27.28,27.33,27.26,27.29,58300.0,18.9927,19.0275,18.9788,18.9997,58300.0
2010-09-17 15:50:00,27.29,27.31,27.28,27.29,111500.0,18.9997,19.0136,18.9927,18.9997,111500.0
2010-09-20 09:30:00,27.51,27.51,27.3,27.34,14800.0,19.1528,19.1528,19.0066,19.0345,14800.0
2010-09-20 09:40:00,27.33,27.34,27.18,27.31,11000.0,19.0275,19.0345,18.9231,19.0136,11000.0
2010-09-20 09:50:00,27.32,27.48,27.32,27.47,17800.0,19.0206,19.1319,19.0206,19.125,17800.0
2010-09-20 10:00:00,27.46,27.58,27.38,27.58,23900.0,19.118,19.2016,19.0623,19.2016,23900.0
2010-09-20 10:10:00,27.58,27.64,27.56,27.64,12600.0,19.2016,19.2433,19.1876,19.2433,12600.0
2010-09-20 10:20:00,27.64,27.67,27.62,27.62,8900.0,19.2433,19.2642,19.2294,19.2294,8900.0
2010-09-20 10:30:00,27.63,27.64,27.58,27.59,20200.0,19.2364,19.2433,19.2016,19.2085,20200.0
2010-09-20 10:40:00,27.6,27.64,27.58,27.64,7500.0,19.2155,19.2433,19.2016,19.2433,7500.0
2010-09-20 10:50:00,27.63,27.72,27.63,27.71,9900.0,19.2364,19.299,19.2364,19.2921,9900.0
2010-09-20 11:00:00,27.72,27.74,27.7,27.71,8100.0,19.299,19.313,19.2851,19.2921,8100.0
2010-09-20 11:10:00,27.73,27.73,27.65,27.65,5400.0,19.306,19.306,19.2503,19.2503,5400.0
2010-09-20 11:20:00,27.65,27.7,27.62,27.62,6600.0,19.2503,19.2851,19.2294,19.2294,6600.0
2010-09-20 11:30:00,27.63,27.67,27.63,27.66,4200.0,19.2364,19.2642,19.2364,19.2573,4200.0
2010-09-20 11:40:00,27.65,27.66,27.64,27.66,3700.0,19.2503,19.2573,19.2433,19.2573,3700.0
2010-09-20 11:50:00,27.66,27.68,27.64,27.68,8000.0,19.2573,19.2712,19.2433,19.2712,8000.0
2010-09-20 12:00:00,27.67,27.67,27.61,27.63,6300.0,19.2642,19.2642,19.2225,19.2364,6300.0
2010-09-20 12:10:00,27.63,27.65,27.62,27.65,5900.0,19.2364,19.2503,19.2294,19.2503,5900.0
2010-09-20 12:20:00,27.64,27.65,27.57,27.57,6900.0,19.2433,19.2503,19.1946,19.1946,6900.0
2010-09-20 12:30:00,27.56,27.58,27.55,27.58,6800.0,19.1876,19.2016,19.1807,19.2016,6800.0
2010-09-20 12:40:00,27.58,27.6,27.57,27.59,3700.0,19.2016,19.2155,19.1946,19.2085,3700.0
2010-09-20 12:50:00,27.58,27.61,27.56,27.6,6800.0,19.2016,19.2225,19.1876,19.2155,6800.0
2010-09-20 13:00:00,27.6,27.62,27.59,27.61,4500.0,19.2155,19.2294,19.2085,19.2225,4500.0
2010-09-20 13:10:00,27.61,27.61,27.55,27.59,7100.0,19.2225,19.2225,19.1807,19.2085,7100.0
2010-09-20 13:20:00,27.58,27.61,27.57,27.61,5800.0,19.2016,19.2225,19.1946,19.2225,5800.0
2010-09-20 13:30:00,27.62,27.66,27.59,27.65,13700.0,19.2294,19.2573,19.2085,19.2503,13700.0
2010-09-20 13:40:00,27.65,27.67,27.62,27.63,5400.0,19.2503,19.2642,19.2294,19.2364,5400.0
2010-09-20 13:50:00,27.64,27.67,27.64,27.66,6900.0,19.2433,19.2642,19.2433,19.2573,6900.0
2010-09-20 14:00:00,27.67,27.67,27.63,27.64,3000.0,19.2642,19.2642,19.2364,19.2433,3000.0
2010-09-20 14:10:00,27.64,27.69,27.64,27.68,11500.0,19.2433,19.2782,19.2433,19.2712,11500.0
2010-09-20 14:20:00,27.68,27.71,27.68,27.7,8700.0,19.2712,19.2921,19.2712,19.2851,8700.0
2010-09-20 14:30:00,27.7,27.74,27.7,27.74,11700.0,19.2851,19.313,19.2851,19.313,11700.0
2010-09-20 14:40:00,27.74,27.79,27.74,27.76,13500.0,19.313,19.3478,19.313,19.3269,13500.0
2010-09-20 14:50:00,27.76,27.84,27.76,27.83,18800.0,19.3269,19.3826,19.3269,19.3756,18800.0
2010-09-20 15:00:00,27.83,27.85,27.82,27.84,33200.0,19.3756,19.3895,19.3687,19.3826,33200.0
2010-09-20 15:10:00,27.83,27.86,27.83,27.86,34800.0,19.3756,19.3965,19.3756,19.3965,34800.0
2010-09-20 15:20:00,27.86,27.9,27.86,27.89,46300.0,19.3965,19.4244,19.3965,19.4174,46300.0
2010-09-20 15:30:00,27.89,27.95,27.88,27.91,83300.0,19.4174,19.4592,19.4104,19.4313,83300.0
2010-09-20 15:40:00,27.91,27.93,27.88,27.92,60100.0,19.4313,19.4452,19.4104,19.4383,60100.0
2010-09-20 15:50:00,27.92,27.96,27.91,27.94,146500.0,19.4383,19.4661,19.4313,19.4522,146500.0
2010-09-21 09:30:00,27.93,27.96,27.72,27.76,21900.0,19.4452,19.4661,19.299,19.3269,21900.0
2010-09-21 09:40:00,27.76,27.92,27.76,27.83,10000.0,19.3269,19.4383,19.3269,19.3756,10000.0
2010-09-21 09:50:00,27.82,27.85,27.76,27.8,12100.0,19.3687,19.3895,19.3269,19.3547,12100.0
2010-09-21 10:00:00,27.81,27.89,27.8,27.83,15400.0,19.3617,19.4174,19.3547,19.3756,15400.0
2010-09-21 10:10:00,27.83,27.89,27.76,27.88,15500.0,19.3756,19.4174,19.3269,19.4104,15500.0
2010-09-21 10:20:00,27.87,27.94,27.86,27.88,7500.0,19.4035,19.4522,19.3965,19.4104,7500.0
2010-09-21 10:30:00,27.89,27.91,27.86,27.87,9100.0,19.4174,19.4313,19.3965,19.4035,9100.0
2010-09-21 10:40:00,27.87,27.92,27.86,27.9,7100.0,19.4035,19.4383,19.3965,19.4244,7100.0
2010-09-21 10:50:00,27.9,27.91,27.87,27.88,6600.0,19.4244,19.4313,19.4035,19.4104,6600.0
2010-09-21 11:00:00,27.87,27.92,27.86,27.89,8300.0,19.4035,19.4383,19.3965,19.4174,8300.0
2010-09-21 11:10:00,27.88,27.93,27.88,27.91,7900.0,19.4104,19.4452,19.4104,19.4313,7900.0
2010-09-21 11:20:00,27.89,27.91,27.83,27.85,17100.0,19.4174,19.4313,19.3756,19.3895,17100.0
2010-09-21 11:30:00,27.85,27.86,27.81,27.83,15400.0,19.3895,19.3965,19.3617,19.3756,15400.0
2010-09-21 11:40:00,27.83,27.85,27.76,27.8,32000.0,19.3756,19.3895,19.3269,19.3547,32000.0
2010-09-21 11:50:00,27.8,27.84,27.78,27.84,7800.0,19.3547,19.3826,19.3408,19.3826,7800.0
2010-09-21 12:00:00,27.84,27.88,27.82,27.83,14600.0,19.3826,19.4104,19.3687,19.3756,14600.0
2010-09-21 12:10:00,27.83,27.85,27.83,27.85,4200.0,19.3756,19.3895,19.3756,19.3895,4200.0
2010-09-21 12:20:00,27.85,27.86,27.84,27.85,29200.0,19.3895,19.3965,19.3826,19.3895,29200.0
2010-09-21 12:30:00,27.86,27.87,27.83,27.85,5900.0,19.3965,19.4035,19.3756,19.3895,5900.0
2010-09-21 12:40:00,27.85,27.86,27.84,27.85,3600.0,19.3895,19.3965,19.3826,19.3895,3600.0
2010-09-21 12:50:00,27.85,27.85,27.82,27.85,8500.0,19.3895,19.3895,19.3687,19.3895,8500.0
2010-09-21 13:00:00,27.85,27.86,27.82,27.84,15200.0,19.3895,19.3965,19.3687,19.3826,15200.0
2010-09-21 13:10:00,27.84,27.86,27.81,27.86,6600.0,19.3826,19.3965,19.3617,19.3965,6600.0
2010-09-21 13:20:00,27.85,27.86,27.83,27.85,5800.0,19.3895,19.3965,19.3756,19.3895,5800.0
2010-09-21 13:30:00,27.84,27.85,27.81,27.83,20500.0,19.3826,19.3895,19.3617,19.3756,20500.0
2010-09-21 13:40:00,27.83,27.88,27.82,27.85,7900.0,19.3756,19.4104,19.3687,19.3895,7900.0
2010-09-21 13:50:00,27.85,27.88,27.81,27.86,16900.0,19.3895,19.4104,19.3617,19.3965,16900.0
2010-09-21 14:00:00,27.86,27.9,27.85,27.85,8400.0,19.3965,19.4244,19.3895,19.3895,8400.0
2010-09-21 14:10:00,27.86,28.14,27.86,28.05,26700.0,19.3965,19.5914,19.3965,19.5288,26700.0
2010-09-21 14:20:00,28.01,28.04,27.9,28.0,25700.0,19.5009,19.5218,19.4244,19.494,25700.0
2010-09-21 14:30:00,27.99,28.21,27.98,28.21,17300.0,19.487,19.6402,19.4801,19.6402,17300.0
2010-09-21 14:40:00,28.2,28.22,28.07,28.13,17800.0,19.6332,19.6471,19.5427,19.5845,17800.0
2010-09-21 14:50:00,28.13,28.13,27.97,27.99,68300.0,19.5845,19.5845,19.4731,19.487,68300.0
2010-09-21 15:00:00,27.99,28.04,27.92,28.03,20000.0,19.487,19.5218,19.4383,19.5149,20000.0
2010-09-21 15:10:00,28.04,28.05,27.98,28.03,14900.0,19.5218,19.5288,19.4801,19.5149,14900.0
2010-09-21 15:20:00,28.03,28.03,27.89,27.95,21300.0,19.5149,19.5149,19.4174,19.4592,21300.0
2010-09-21 15:30:00,27.95,27.96,27.77,27.87,49600.0,19.4592,19.4661,19.3338,19.4035,49600.0
2010-09-21 15:40:00,27.87,27.9,27.8,27.88,50500.0,19.4035,19.4244,19.3547,19.4104,50500.0
2010-09-21 15:50:00,27.88,27.94,27.84,27.87,172100.0,19.4104,19.4522,19.3826,19.4035,172100.0
2010-09-22 09:30:00,27.68,27.99,27.67,27.97,25700.0,19.2712,19.487,19.2642,19.4731,25700.0
2010-09-22 09:40:00,28.0,28.22,27.99,28.13,37000.0,19.494,19.6471,19.487,19.5845,37000.0
2010-09-22 09:50:00,28.13,28.15,27.93,27.97,16400.0,19.5845,19.5984,19.4452,19.4731,16400.0
2010-09-22 10:00:00,27.96,27.97,27.75,27.78,42400.0,19.4661,19.4731,19.3199,19.3408,42400.0
2010-09-22 10:10:00,27.78,27.84,27.76,27.84,9500.0,19.3408,19.3826,19.3269,19.3826,9500.0
2010-09-22 10:20:00,27.83,27.84,27.76,27.77,8500.0,19.3756,19.3826,19.3269,19.3338,8500.0
2010-09-22 10:30:00,27.77,27.9,27.75,27.77,27500.0,19.3338,19.4244,19.3199,19.3338,27500.0
2010-09-22 10:40:00,27.77,27.77,27.62,27.73,39300.0,19.3338,19.3338,19.2294,19.306,39300.0
2010-09-22 10:50:00,27.72,27.73,27.65,27.67,11700.0,19.299,19.306,19.2503,19.2642,11700.0
2010-09-22 11:00:00,27.68,27.69,27.57,27.6,6800.0,19.2712,19.2782,19.1946,19.2155,6800.0
2010-09-22 11:10:00,27.6,27.62,27.53,27.59,6100.0,19.2155,19.2294,19.1668,19.2085,6100.0
2010-09-22 11:20:00,27.59,27.59,27.46,27.5,13400.0,19.2085,19.2085,19.118,19.1459,13400.0
2010-09-22 11:30:00,27.5,27.5,27.41,27.41,14300.0,19.1459,19.1459,19.0832,19.0832,14300.0
2010-09-22 11:40:00,27.41,27.43,27.36,27.41,16400.0,19.0832,19.0971,19.0484,19.0832,16400.0
2010-09-22 11:50:00,27.41,27.5,27.41,27.49,7500.0,19.0832,19.1459,19.0832,19.1389,7500.0
2010-09-22 12:00:00,27.49,27.5,27.42,27.43,5000.0,19.1389,19.1459,19.0902,19.0971,5000.0
2010-09-22 12:10:00,27.43,27.47,27.43,27.46,11400.0,19.0971,19.125,19.0971,19.118,11400.0
2010-09-22 12:20:00,27.46,27.5,27.42,27.45,7500.0,19.118,19.1459,19.0902,19.1111,7500.0
2010-09-22 12:30:00,27.44,27.46,27.37,27.37,5100.0,19.1041,19.118,19.0554,19.0554,5100.0
2010-09-22 12:40:00,27.36,27.39,27.36,27.37,3700.0,19.0484,19.0693,19.0484,19.0554,3700.0
2010-09-22 12:50:00,27.36,27.37,27.32,27.35,9300.0,19.0484,19.0554,19.0206,19.0414,9300.0
2010-09-22 13:00:00,27.34,27.36,27.28,27.29,4700.0,19.0345,19.0484,18.9927,18.9997,4700.0
2010-09-22 13:10:00,27.29,27.3,27.26,27.27,5500.0,18.9997,19.0066,18.9788,18.9857,5500.0
2010-09-22 13:20:00,27.28,27.41,27.28,27.4,4500.0,18.9927,19.0832,18.9927,19.0762,4500.0
2010-09-22 13:30:00,27.4,27.42,27.37,27.42,11700.0,19.0762,19.0902,19.0554,19.0902,11700.0
2010-09-22 13:40:00,27.42,27.46,27.41,27.43,9100.0,19.0902,19.118,19.0832,19.0971,9100.0
2010-09-22 13:50:00,27.44,27.44,27.4,27.41,6900.0,19.1041,19.1041,19.0762,19.0832,6900.0
2010-09-22 14:00:00,27.41,27.41,27.37,27.41,36500.0,19.0832,19.0832,19.0554,19.0832,36500.0
2010-09-22 14:10:00,27.42,27.42,27.3,27.3,25200.0,19.0902,19.0902,19.0066,19.0066,25200.0
2010-09-22 14:20:00,27.31,27.34,27.27,27.33,26000.0,19.0136,19.0345,18.9857,19.0275,26000.0
2010-09-22 14:30:00,27.34,27.45,27.33,27.43,15800.0,19.0345,19.1111,19.0275,19.0971,15800.0
2010-09-22 14:40:00,27.42,27.46,27.4,27.4,19600.0,19.0902,19.118,19.0762,19.0762,19600.0
2010-09-22 14:50:00,27.4,27.42,27.36,27.37,30000.0,19.0762,19.0902,19.0484,19.0554,30000.0
2010-09-22 15:00:00,27.38,27.4,27.33,27.33,26100.0,19.0623,19.0762,19.0275,19.0275,26100.0
2010-09-22 15:10:00,27.33,27.35,27.3,27.31,24100.0,19.0275,19.0414,19.0066,19.0136,24100.0
2010-09-22 15:20:00,27.3,27.33,27.24,27.24,46800.0,19.0066,19.0275,18.9649,18.9649,46800.0
2010-09-22 15:30:00,27.25,27.31,27.24,27.28,48800.0,18.9718,19.0136,18.9649,18.9927,48800.0
2010-09-22 15:40:00,27.27,27.28,27.2,27.21,75800.0,18.9857,18.9927,18.937,18.944,75800.0
2010-09-22 15:50:00,27.22,27.24,27.17,27.2,180500.0,18.9509,18.9649,18.9161,18.937,180500.0
2010-09-23 09:30:00,27.03,27.31,26.98,27.31,29400.0,18.8186,19.0136,18.7838,19.0136,29400.0
2010-09-23 09:40:00,27.3,27.44,27.3,27.41,27000.0,19.0066,19.1041,19.0066,19.0832,27000.0
2010-09-23 09:50:00,27.42,27.44,27.34,27.34,12700.0,19.0902,19.1041,19.0345,19.0345,12700.0
2010-09-23 10:00:00,27.38,27.61,27.38,27.59,29800.0,19.0623,19.2225,19.0623,19.2085,29800.0
2010-09-23 10:10:00,27.61,27.63,27.5,27.55,14000.0,19.2225,19.2364,19.1459,19.1807,14000.0
2010-09-23 10:20:00,27.54,27.54,27.4,27.48,40800.0,19.1737,19.1737,19.0762,19.1319,40800.0
2010-09-23 10:30:00,27.49,27.7,27.48,27.67,26200.0,19.1389,19.2851,19.1319,19.2642,26200.0
2010-09-23 10:40:00,27.67,27.72,27.61,27.7,21100.0,19.2642,19.299,19.2225,19.2851,21100.0
2010-09-23 10:50:00,27.71,27.71,27.6,27.6,33500.0,19.2921,19.2921,19.2155,19.2155,33500.0
2010-09-23 11:00:00,27.59,27.65,27.57,27.63,11000.0,19.2085,19.2503,19.1946,19.2364,11000.0
2010-09-23 11:10:00,27.63,27.74,27.63,27.74,8300.0,19.2364,19.313,19.2364,19.313,8300.0
2010-09-23 11:20:00,27.74,27.82,27.74,27.82,29600.0,19.313,19.3687,19.313,19.3687,29600.0
2010-09-23 11:30:00,27.83,27.9,27.82,27.89,18300.0,19.3756,19.4244,19.3687,19.4174,18300.0
2010-09-23 11:40:00,27.88,27.88,27.79,27.79,23800.0,19.4104,19.4104,19.3478,19.3478,23800.0
2010-09-23 11:50:00,27.79,27.85,27.77,27.78,22600.0,19.3478,19.3895,19.3338,19.3408,22600.0
2010-09-23 12:00:00,27.79,27.81,27.35,27.44,206000.0,19.3478,19.3617,19.0414,19.1041,206000.0
2010-09-23 12:10:00,27.45,27.46,27.39,27.46,39000.0,19.1111,19.118,19.0693,19.118,39000.0
2010-09-23 12:20:00,27.44,27.51,27.4,27.46,27800.0,19.1041,19.1528,19.0762,19.118,27800.0
2010-09-23 12:30:00,27.46,27.5,27.46,27.46,20600.0,19.118,19.1459,19.118,19.118,20600.0
2010-09-23 12:40:00,27.47,27.49,27.39,27.45,17600.0,19.125,19.1389,19.0693,19.1111,17600.0
2010-09-23 12:50:00,27.45,27.52,27.45,27.51,10700.0,19.1111,19.1598,19.1111,19.1528,10700.0
2010-09-23 13:00:00,27.51,27.57,27.51,27.55,9200.0,19.1528,19.1946,19.1528,19.1807,9200.0
2010-09-23 13:10:00,27.55,27.56,27.5,27.52,10400.0,19.1807,19.1876,19.1459,19.1598,10400.0
2010-09-23 13:20:00,27.51,27.55,27.51,27.54,8000.0,19.1528,19.1807,19.1528,19.1737,8000.0
2010-09-23 13:30:00,27.54,27.56,27.53,27.56,16200.0,19.1737,19.1876,19.1668,19.1876,16200.0
2010-09-23 13:40:00,27.56,27.56,27.48,27.48,12500.0,19.1876,19.1876,19.1319,19.1319,12500.0
2010-09-23 13:50:00,27.48,27.55,27.48,27.53,41000.0,19.1319,19.1807,19.1319,19.1668,41000.0
2010-09-23 14:00:00,27.52,27.58,27.52,27.57,25000.0,19.1598,19.2016,19.1598,19.1946,25000.0
2010-09-23 14:10:00,27.57,27.58,27.52,27.53,12700.0,19.1946,19.2016,19.1598,19.1668,12700.0
2010-09-23 14:20:00,27.54,27.59,27.54,27.56,10600.0,19.1737,19.2085,19.1737,19.1876,10600.0
2010-09-23 14:30:00,27.57,27.6,27.54,27.54,14200.0,19.1946,19.2155,19.1737,19.1737,14200.0
2010-09-23 14:40:00,27.54,27.54,27.46,27.47,24800.0,19.1737,19.1737,19.118,19.125,24800.0
2010-09-23 14:50:00,27.47,27.47,27.4,27.43,29800.0,19.125,19.125,19.0762,19.0971,29800.0
2010-09-23 15:00:00,27.43,27.48,27.43,27.45,29300.0,19.0971,19.1319,19.0971,19.1111,29300.0
2010-09-23 15:10:00,27.44,27.56,27.36,27.38,60400.0,19.1041,19.1876,19.0484,19.0623,60400.0
2010-09-23 15:20:00,27.39,27.44,27.36,27.36,39800.0,19.0693,19.1041,19.0484,19.0484,39800.0
2010-09-23 15:30:00,27.37,27.37,27.3,27.33,51400.0,19.0554,19.0554,19.0066,19.0275,51400.0
2010-09-23 15:40:00,27.33,27.43,27.28,27.41,73800.0,19.0275,19.0971,18.9927,19.0832,73800.0
2010-09-23 15:50:00,27.41,27.46,27.4,27.43,67000.0,19.0832,19.118,19.0762,19.0971,67000.0
2010-09-24 09:30:00,27.81,27.95,27.81,27.89,7500.0,19.3617,19.4592,19.3617,19.4174,7500.0
2010-09-24 09:40:00,27.9,27.99,27.84,27.93,17900.0,19.4244,19.487,19.3826,19.4452,17900.0
2010-09-24 09:50:00,27.93,28.0,27.93,27.95,33200.0,19.4452,19.494,19.4452,19.4592,33200.0
2010-09-24 10:00:00,27.93,28.15,27.93,28.14,22600.0,19.4452,19.5984,19.4452,19.5914,22600.0
2010-09-24 10:10:00,28.13,28.16,28.08,28.08,13500.0,19.5845,19.6054,19.5497,19.5497,13500.0
2010-09-24 10:20:00,28.08,28.2,28.08,28.17,20900.0,19.5497,19.6332,19.5497,19.6123,20900.0
2010-09-24 10:30:00,28.16,28.17,28.11,28.16,19900.0,19.6054,19.6123,19.5706,19.6054,19900.0
2010-09-24 10:40:00,28.17,28.19,28.14,28.19,18500.0,19.6123,19.6263,19.5914,19.6263,18500.0
2010-09-24 10:50:00,28.17,28.2,28.17,28.19,7900.0,19.6123,19.6332,19.6123,19.6263,7900.0
2010-09-24 11:00:00,28.19,28.2,28.19,28.2,8000.0,19.6263,19.6332,19.6263,19.6332,8000.0
2010-09-24 11:10:00,28.19,28.28,28.15,28.28,63900.0,19.6263,19.6889,19.5984,19.6889,63900.0
2010-09-24 11:20:00,28.28,28.36,28.27,28.36,24500.0,19.6889,19.7446,19.682,19.7446,24500.0
2010-09-24 11:30:00,28.35,28.37,28.28,28.29,17400.0,19.7377,19.7516,19.6889,19.6959,17400.0
2010-09-24 11:40:00,28.28,28.28,28.24,28.25,9900.0,19.6889,19.6889,19.6611,19.668,9900.0
2010-09-24 11:50:00,28.25,28.25,28.17,28.2,16700.0,19.668,19.668,19.6123,19.6332,16700.0
2010-09-24 12:00:00,28.19,28.21,28.17,28.2,6300.0,19.6263,19.6402,19.6123,19.6332,6300.0
2010-09-24 12:10:00,28.2,28.21,28.17,28.17,5000.0,19.6332,19.6402,19.6123,19.6123,5000.0
2010-09-24 12:20:00,28.18,28.21,28.15,28.2,8200.0,19.6193,19.6402,19.5984,19.6332,8200.0
2010-09-24 12:30:00,28.2,28.21,28.18,28.19,14900.0,19.6332,19.6402,19.6193,19.6263,14900.0
2010-09-24 12:40:00,28.2,28.24,28.17,28.23,8900.0,19.6332,19.6611,19.6123,19.6541,8900.0
2010-09-24 12:50:00,28.24,28.25,28.2,28.22,5100.0,19.6611,19.668,19.6332,19.6471,5100.0
2010-09-24 13:00:00,28.22,28.24,28.18,28.18,8100.0,19.6471,19.6611,19.6193,19.6193,8100.0
2010-09-24 13:10:00,28.19,28.25,28.17,28.21,12900.0,19.6263,19.668,19.6123,19.6402,12900.0
2010-09-24 13:20:00,28.22,28.22,28.19,28.2,6700.0,19.6471,19.6471,19.6263,19.6332,6700.0
2010-09-24 13:30:00,28.2,28.25,28.19,28.25,16900.0,19.6332,19.668,19.6263,19.668,16900.0
2010-09-24 13:40:00,28.24,28.24,28.19,28.24,10800.0,19.6611,19.6611,19.6263,19.6611,10800.0
2010-09-24 13:50:00,28.24,28.25,28.21,28.21,4700.0,19.6611,19.668,19.6402,19.6402,4700.0
2010-09-24 14:00:00,28.23,28.26,28.22,28.22,3600.0,19.6541,19.675,19.6471,19.6471,3600.0
2010-09-24 14:10:00,28.23,28.23,28.16,28.17,11500.0,19.6541,19.6541,19.6054,19.6123,11500.0
2010-09-24 14:20:00,28.16,28.19,28.15,28.16,13300.0,19.6054,19.6263,19.5984,19.6054,13300.0
2010-09-24 14:30:00,28.16,28.22,28.15,28.2,7200.0,19.6054,19.6471,19.5984,19.6332,7200.0
2010-09-24 14:40:00,28.2,28.21,28.16,28.18,9000.0,19.6332,19.6402,19.6054,19.6193,9000.0
2010-09-24 14:50:00,28.19,28.24,28.18,28.24,9200.0,19.6263,19.6611,19.6193,19.6611,9200.0
2010-09-24 15:00:00,28.23,28.24,28.19,28.24,17300.0,19.6541,19.6611,19.6263,19.6611,17300.0
2010-09-24 15:10:00,28.24,28.29,28.23,28.28,11000.0,19.6611,19.6959,19.6541,19.6889,11000.0
2010-09-24 15:20:00,28.28,28.34,28.27,28.28,18600.0,19.6889,19.7307,19.682,19.6889,18600.0
2010-09-24 15:30:00,28.28,28.31,28.25,28.3,18600.0,19.6889,19.7098,19.668,19.7028,18600.0
2010-09-24 15:40:00,28.3,28.37,28.29,28.35,29000.0,19.7028,19.7516,19.6959,19.7377,29000.0
2010-09-24 15:50:00,28.36,28.37,28.29,28.33,89500.0,19.7446,19.7516,19.6959,19.7237,89500.0
2010-09-27 09:30:00,28.32,28.49,28.23,28.24,25900.0,19.7168,19.8351,19.6541,19.6611,25900.0
2010-09-27 09:40:00,28.25,28.33,28.2,28.2,9500.0,19.668,19.7237,19.6332,19.6332,9500.0
2010-09-27 09:50:00,28.21,28.3,28.18,28.19,9500.0,19.6402,19.7028,19.6193,19.6263,9500.0
2010-09-27 10:00:00,28.19,28.34,28.19,28.33,11400.0,19.6263,19.7307,19.6263,19.7237,11400.0
2010-09-27 10:10:00,28.31,28.31,28.16,28.19,8000.0,19.7098,19.7098,19.6054,19.6263,8000.0
2010-09-27 10:20:00,28.19,28.25,28.16,28.25,8600.0,19.6263,19.668,19.6054,19.668,8600.0
2010-09-27 10:30:00,28.24,28.25,28.13,28.15,14700.0,19.6611,19.668,19.5845,19.5984,14700.0
2010-09-27 10:40:00,28.14,28.22,28.13,28.16,12500.0,19.5914,19.6471,19.5845,19.6054,12500.0
2010-09-27 10:50:00,28.16,28.16,28.13,28.13,6800.0,19.6054,19.6054,19.5845,19.5845,6800.0
2010-09-27 11:00:00,28.13,28.13,28.02,28.02,20900.0,19.5845,19.5845,19.5079,19.5079,20900.0
2010-09-27 11:10:00,28.02,28.06,27.98,28.03,9200.0,19.5079,19.5357,19.4801,19.5149,9200.0
2010-09-27 11:20:00,28.03,28.07,28.02,28.05,34100.0,19.5149,19.5427,19.5079,19.5288,34100.0
2010-09-27 11:30:00,28.05,28.11,28.04,28.1,10400.0,19.5288,19.5706,19.5218,19.5636,10400.0
2010-09-27 11:40:00,28.1,28.16,28.08,28.16,2300.0,19.5636,19.6054,19.5497,19.6054,2300.0
2010-09-27 11:50:00,28.13,28.22,28.13,28.21,18600.0,19.5845,19.6471,19.5845,19.6402,18600.0
2010-09-27 12:00:00,28.21,28.28,28.21,28.26,15400.0,19.6402,19.6889,19.6402,19.675,15400.0
2010-09-27 12:10:00,28.24,28.26,28.22,28.25,6000.0,19.6611,19.675,19.6471,19.668,6000.0
2010-09-27 12:20:00,28.24,28.25,28.21,28.23,6900.0,19.6611,19.668,19.6402,19.6541,6900.0
2010-09-27 12:30:00,28.23,28.23,28.18,28.2,2500.0,19.6541,19.6541,19.6193,19.6332,2500.0
2010-09-27 12:40:00,28.19,28.23,28.18,28.23,6700.0,19.6263,19.6541,19.6193,19.6541,6700.0
2010-09-27 12:50:00,28.24,28.24,28.17,28.17,1700.0,19.6611,19.6611,19.6123,19.6123,1700.0
2010-09-27 13:00:00,28.16,28.23,28.14,28.19,6000.0,19.6054,19.6541,19.5914,19.6263,6000.0
2010-09-27 13:10:00,28.2,28.22,28.12,28.15,47500.0,19.6332,19.6471,19.5775,19.5984,47500.0
2010-09-27 13:20:00,28.15,28.2,28.13,28.18,10900.0,19.5984,19.6332,19.5845,19.6193,10900.0
2010-09-27 13:30:00,28.16,28.25,28.16,28.21,5600.0,19.6054,19.668,19.6054,19.6402,5600.0
2010-09-27 13:40:00,28.23,28.3,28.2,28.29,7500.0,19.6541,19.7028,19.6332,19.6959,7500.0
2010-09-27 13:50:00,28.29,28.32,28.27,28.31,15800.0,19.6959,19.7168,19.682,19.7098,15800.0
2010-09-27 14:00:00,28.31,28.32,28.3,28.32,7800.0,19.7098,19.7168,19.7028,19.7168,7800.0
2010-09-27 14:10:00,28.31,28.43,28.31,28.4,38000.0,19.7098,19.7933,19.7098,19.7725,38000.0
2010-09-27 14:20:00,28.39,28.46,28.39,28.41,17100.0,19.7655,19.8142,19.7655,19.7794,17100.0
2010-09-27 14:30:00,28.42,28.44,28.35,28.35,11800.0,19.7864,19.8003,19.7377,19.7377,11800.0
2010-09-27 14:40:00,28.35,28.39,28.34,28.35,16500.0,19.7377,19.7655,19.7307,19.7377,16500.0
2010-09-27 14:50:00,28.35,28.35,28.29,28.29,10900.0,19.7377,19.7377,19.6959,19.6959,10900.0
2010-09-27 15:00:00,28.28,28.28,28.23,28.24,9900.0,19.6889,19.6889,19.6541,19.6611,9900.0
2010-09-27 15:10:00,28.24,28.25,28.2,28.22,15600.0,19.6611,19.668,19.6332,19.6471,15600.0
2010-09-27 15:20:00,28.22,28.23,28.19,28.19,15600.0,19.6471,19.6541,19.6263,19.6263,15600.0
2010-09-27 15:30:00,28.2,28.2,28.11,28.12,33400.0,19.6332,19.6332,19.5706,19.5775,33400.0
2010-09-27 15:40:00,28.11,28.12,28.03,28.06,43800.0,19.5706,19.5775,19.5149,19.5357,43800.0
2010-09-27 15:50:00,28.07,28.07,28.01,28.04,44900.0,19.5427,19.5427,19.5009,19.5218,44900.0
2010-09-28 09:30:00,28.14,28.14,27.81,27.82,8800.0,19.5914,19.5914,19.3617,19.3687,8800.0
2010-09-28 09:40:00,27.82,27.9,27.72,27.8,8900.0,19.3687,19.4244,19.299,19.3547,8900.0
2010-09-28 09:50:00,27.84,27.99,27.84,27.93,7600.0,19.3826,19.487,19.3826,19.4452,7600.0
2010-09-28 10:00:00,27.9,27.92,27.65,27.69,12800.0,19.4244,19.4383,19.2503,19.2782,12800.0
2010-09-28 10:10:00,27.72,27.84,27.72,27.84,8600.0,19.299,19.3826,19.299,19.3826,8600.0
2010-09-28 10:20:00,27.84,27.96,27.81,27.83,12000.0,19.3826,19.4661,19.3617,19.3756,12000.0
2010-09-28 10:30:00,27.84,27.92,27.84,27.89,4300.0,19.3826,19.4383,19.3826,19.4174,4300.0
2010-09-28 10:40:00,27.88,27.96,27.85,27.95,4500.0,19.4104,19.4661,19.3895,19.4592,4500.0
2010-09-28 10:50:00,27.96,28.04,27.96,28.04,6900.0,19.4661,19.5218,19.4661,19.5218,6900.0
2010-09-28 11:00:00,28.05,28.06,27.98,28.01,35100.0,19.5288,19.5357,19.4801,19.5009,35100.0
2010-09-28 11:10:00,28.01,28.09,28.01,28.09,9600.0,19.5009,19.5566,19.5009,19.5566,9600.0
2010-09-28 11:20:00,28.1,28.1,28.04,28.05,21400.0,19.5636,19.5636,19.5218,19.5288,21400.0
2010-09-28 11:30:00,28.05,28.08,28.04,28.05,14100.0,19.5288,19.5497,19.5218,19.5288,14100.0
2010-09-28 11:40:00,28.05,28.09,28.03,28.06,16200.0,19.5288,19.5566,19.5149,19.5357,16200.0
2010-09-28 11:50:00,28.06,28.06,28.01,28.05,6900.0,19.5357,19.5357,19.5009,19.5288,6900.0
2010-09-28 12:00:00,28.05,28.06,28.01,28.06,26200.0,19.5288,19.5357,19.5009,19.5357,26200.0
2010-09-28 12:10:00,28.06,28.13,28.04,28.12,17200.0,19.5357,19.5845,19.5218,19.5775,17200.0
2010-09-28 12:20:00,28.13,28.16,28.09,28.14,11700.0,19.5845,19.6054,19.5566,19.5914,11700.0
2010-09-28 12:30:00,28.14,28.16,28.11,28.12,6000.0,19.5914,19.6054,19.5706,19.5775,6000.0
2010-09-28 12:40:00,28.14,28.21,28.14,28.14,8900.0,19.5914,19.6402,19.5914,19.5914,8900.0
2010-09-28 12:50:00,28.15,28.15,28.12,28.13,13200.0,19.5984,19.5984,19.5775,19.5845,13200.0
2010-09-28 13:00:00,28.13,28.13,27.96,28.01,69300.0,19.5845,19.5845,19.4661,19.5009,69300.0
2010-09-28 13:10:00,28.02,28.06,28.02,28.05,10700.0,19.5079,19.5357,19.5079,19.5288,10700.0
2010-09-28 13:20:00,28.05,28.09,28.04,28.06,23100.0,19.5288,19.5566,19.5218,19.5357,23100.0
2010-09-28 13:30:00,28.06,28.07,28.05,28.06,26900.0,19.5357,19.5427,19.5288,19.5357,26900.0
2010-09-28 13:40:00,28.06,28.06,27.98,28.02,26700.0,19.5357,19.5357,19.4801,19.5079,26700.0
2010-09-28 13:50:00,28.02,28.06,28.0,28.05,50600.0,19.5079,19.5357,19.494,19.5288,50600.0
2010-09-28 14:00:00,28.06,28.07,28.04,28.04,24400.0,19.5357,19.5427,19.5218,19.5218,24400.0
2010-09-28 14:10:00,28.04,28.09,27.99,28.02,32600.0,19.5218,19.5566,19.487,19.5079,32600.0
2010-09-28 14:20:00,28.03,28.05,27.99,27.99,10300.0,19.5149,19.5288,19.487,19.487,10300.0
2010-09-28 14:30:00,28.0,28.07,27.99,28.04,18800.0,19.494,19.5427,19.487,19.5218,18800.0
2010-09-28 14:40:00,28.04,28.04,27.87,27.89,14200.0,19.5218,19.5218,19.4035,19.4174,14200.0
2010-09-28 14:50:00,27.9,27.99,27.88,27.98,11700.0,19.4244,19.487,19.4104,19.4801,11700.0
2010-09-28 15:00:00,28.0,28.07,27.97,28.03,14300.0,19.494,19.5427,19.4731,19.5149,14300.0
2010-09-28 15:10:00,28.03,28.05,27.99,28.04,20900.0,19.5149,19.5288,19.487,19.5218,20900.0
2010-09-28 15:20:00,28.05,28.08,28.03,28.05,13700.0,19.5288,19.5497,19.5149,19.5288,13700.0
2010-09-28 15:30:00,28.04,28.17,28.02,28.17,65800.0,19.5218,19.6123,19.5079,19.6123,65800.0
2010-09-28 15:40:00,28.17,28.24,28.17,28.24,29400.0,19.6123,19.6611,19.6123,19.6611,29400.0
2010-09-28 15:50:00,28.23,28.28,28.18,28.18,68200.0,19.6541,19.6889,19.6193,19.6193,68200.0
2010-09-29 09:30:00,28.13,28.26,28.03,28.22,7200.0,19.5845,19.675,19.5149,19.6471,7200.0
2010-09-29 09:40:00,28.22,28.28,28.13,28.17,20200.0,19.6471,19.6889,19.5845,19.6123,20200.0
2010-09-29 09:50:00,28.17,28.17,28.08,28.11,28800.0,19.6123,19.6123,19.5497,19.5706,28800.0
2010-09-29 10:00:00,28.11,28.29,28.11,28.26,6200.0,19.5706,19.6959,19.5706,19.675,6200.0
2010-09-29 10:10:00,28.26,28.26,28.15,28.15,8300.0,19.675,19.675,19.5984,19.5984,8300.0
2010-09-29 10:20:00,28.12,28.14,28.03,28.1,16200.0,19.5775,19.5914,19.5149,19.5636,16200.0
2010-09-29 10:30:00,28.1,28.2,28.1,28.19,8100.0,19.5636,19.6332,19.5636,19.6263,8100.0
2010-09-29 10:40:00,28.23,28.27,28.15,28.21,37500.0,19.6541,19.682,19.5984,19.6402,37500.0
2010-09-29 10:50:00,28.22,28.24,28.17,28.21,7400.0,19.6471,19.6611,19.6123,19.6402,7400.0
2010-09-29 11:00:00,28.2,28.27,28.2,28.26,14400.0,19.6332,19.682,19.6332,19.675,14400.0
2010-09-29 11:10:00,28.26,28.26,28.18,28.19,5000.0,19.675,19.675,19.6193,19.6263,5000.0
2010-09-29 11:20:00,28.19,28.24,28.19,28.23,8400.0,19.6263,19.6611,19.6263,19.6541,8400.0
2010-09-29 11:30:00,28.23,28.26,28.22,28.25,6400.0,19.6541,19.675,19.6471,19.668,6400.0
2010-09-29 11:40:00,28.25,28.25,28.23,28.24,7100.0,19.668,19.668,19.6541,19.6611,7100.0
2010-09-29 11:50:00,28.24,28.25,28.22,28.22,5600.0,19.6611,19.668,19.6471,19.6471,5600.0
2010-09-29 12:00:00,28.23,28.24,28.2,28.24,13400.0,19.6541,19.6611,19.6332,19.6611,13400.0
2010-09-29 12:10:00,28.23,28.29,28.22,28.29,4600.0,19.6541,19.6959,19.6471,19.6959,4600.0
2010-09-29 12:20:00,28.27,28.3,28.26,28.27,4500.0,19.682,19.7028,19.675,19.682,4500.0
2010-09-29 12:30:00,28.26,28.27,28.21,28.24,9900.0,19.675,19.682,19.6402,19.6611,9900.0
2010-09-29 12:40:00,28.24,28.26,28.22,28.24,4000.0,19.6611,19.675,19.6471,19.6611,4000.0
2010-09-29 12:50:00,28.24,28.28,28.23,28.25,37500.0,19.6611,19.6889,19.6541,19.668,37500.0
2010-09-29 13:00:00,28.25,28.26,28.19,28.2,9500.0,19.668,19.675,19.6263,19.6332,9500.0
2010-09-29 13:10:00,28.19,28.19,28.16,28.16,6800.0,19.6263,19.6263,19.6054,19.6054,6800.0
2010-09-29 13:20:00,28.18,28.18,28.12,28.13,7200.0,19.6193,19.6193,19.5775,19.5845,7200.0
2010-09-29 13:30:00,28.13,28.15,28.08,28.09,6100.0,19.5845,19.5984,19.5497,19.5566,6100.0
2010-09-29 13:40:00,28.09,28.14,28.08,28.13,12200.0,19.5566,19.5914,19.5497,19.5845,12200.0
2010-09-29 13:50:00,28.14,28.17,28.11,28.15,15800.0,19.5914,19.6123,19.5706,19.5984,15800.0
2010-09-29 14:00:00,28.15,28.16,28.12,28.13,7900.0,19.5984,19.6054,19.5775,19.5845,7900.0
2010-09-29 14:10:00,28.13,28.17,28.13,28.16,15700.0,19.5845,19.6123,19.5845,19.6054,15700.0
2010-09-29 14:20:00,28.17,28.21,28.16,28.17,12700.0,19.6123,19.6402,19.6054,19.6123,12700.0
2010-09-29 14:30:00,28.17,28.17,28.11,28.13,9500.0,19.6123,19.6123,19.5706,19.5845,9500.0
2010-09-29 14:40:00,28.14,28.18,28.13,28.17,13900.0,19.5914,19.6193,19.5845,19.6123,13900.0
2010-09-29 14:50:00,28.17,28.18,28.14,28.16,9300.0,19.6123,19.6193,19.5914,19.6054,9300.0
2010-09-29 15:00:00,28.17,28.17,28.03,28.04,12900.0,19.6123,19.6123,19.5149,19.5218,12900.0
2010-09-29 15:10:00,28.03,28.04,27.96,28.0,21900.0,19.5149,19.5218,19.4661,19.494,21900.0
2010-09-29 15:20:00,28.0,28.1,28.0,28.07,26500.0,19.494,19.5636,19.494,19.5427,26500.0
2010-09-29 15:30:00,28.08,28.08,28.0,28.05,20900.0,19.5497,19.5497,19.494,19.5288,20900.0
2010-09-29 15:40:00,28.05,28.05,27.92,28.03,66800.0,19.5288,19.5288,19.4383,19.5149,66800.0
2010-09-29 15:50:00,28.03,28.07,27.99,28.05,103300.0,19.5149,19.5427,19.487,19.5288,103300.0
2010-09-30 09:30:00,28.21,28.43,28.21,28.31,24800.0,19.6402,19.7933,19.6402,19.7098,24800.0
2010-09-30 09:40:00,28.32,28.44,28.05,28.36,37800.0,19.7168,19.8003,19.5288,19.7446,37800.0
2010-09-30 09:50:00,28.33,28.33,28.18,28.19,21100.0,19.7237,19.7237,19.6193,19.6263,21100.0
2010-09-30 10:00:00,28.19,28.19,28.03,28.18,15700.0,19.6263,19.6263,19.5149,19.6193,15700.0
2010-09-30 10:10:00,28.16,28.23,28.04,28.12,15500.0,19.6054,19.6541,19.5218,19.5775,15500.0
2010-09-30 10:20:00,28.14,28.16,28.06,28.06,12200.0,19.5914,19.6054,19.5357,19.5357,12200.0
2010-09-30 10:30:00,28.08,28.22,28.08,28.18,16800.0,19.5497,19.6471,19.5497,19.6193,16800.0
2010-09-30 10:40:00,28.16,28.16,28.04,28.06,11400.0,19.6054,19.6054,19.5218,19.5357,11400.0
2010-09-30 10:50:00,28.07,28.09,27.89,27.9,15000.0,19.5427,19.5566,19.4174,19.4244,15000.0
2010-09-30 11:00:00,27.9,27.98,27.87,27.91,9000.0,19.4244,19.4801,19.4035,19.4313,9000.0
2010-09-30 11:10:00,27.9,27.96,27.88,27.89,14000.0,19.4244,19.4661,19.4104,19.4174,14000.0
2010-09-30 11:20:00,27.91,27.91,27.75,27.81,15100.0,19.4313,19.4313,19.3199,19.3617,15100.0
2010-09-30 11:30:00,27.8,27.88,27.79,27.82,11200.0,19.3547,19.4104,19.3478,19.3687,11200.0
2010-09-30 11:40:00,27.81,27.97,27.81,27.97,8800.0,19.3617,19.4731,19.3617,19.4731,8800.0
2010-09-30 11:50:00,27.96,27.96,27.89,27.9,7400.0,19.4661,19.4661,19.4174,19.4244,7400.0
2010-09-30 12:00:00,27.89,27.9,27.77,27.78,8900.0,19.4174,19.4244,19.3338,19.3408,8900.0
2010-09-30 12:10:00,27.79,27.79,27.74,27.78,17200.0,19.3478,19.3478,19.313,19.3408,17200.0
2010-09-30 12:20:00,27.78,27.87,27.78,27.86,8700.0,19.3408,19.4035,19.3408,19.3965,8700.0
2010-09-30 12:30:00,27.84,27.96,27.81,27.96,12900.0,19.3826,19.4661,19.3617,19.4661,12900.0
2010-09-30 12:40:00,27.94,28.03,27.94,28.03,14200.0,19.4522,19.5149,19.4522,19.5149,14200.0
2010-09-30 12:50:00,28.03,28.1,28.03,28.09,24000.0,19.5149,19.5636,19.5149,19.5566,24000.0
2010-09-30 13:00:00,28.09,28.14,28.06,28.1,11900.0,19.5566,19.5914,19.5357,19.5636,11900.0
2010-09-30 13:10:00,28.11,28.19,28.11,28.19,14000.0,19.5706,19.6263,19.5706,19.6263,14000.0
2010-09-30 13:20:00,28.19,28.24,28.17,28.24,22300.0,19.6263,19.6611,19.6123,19.6611,22300.0
2010-09-30 13:30:00,28.24,28.27,28.2,28.2,11900.0,19.6611,19.682,19.6332,19.6332,11900.0
2010-09-30 13:40:00,28.19,28.19,28.11,28.11,8900.0,19.6263,19.6263,19.5706,19.5706,8900.0
2010-09-30 13:50:00,28.11,28.13,28.09,28.13,10300.0,19.5706,19.5845,19.5566,19.5845,10300.0
2010-09-30 14:00:00,28.14,28.16,28.14,28.16,10400.0,19.5914,19.6054,19.5914,19.6054,10400.0
2010-09-30 14:10:00,28.15,28.16,28.06,28.08,17700.0,19.5984,19.6054,19.5357,19.5497,17700.0
2010-09-30 14:20:00,28.08,28.17,28.08,28.16,16700.0,19.5497,19.6123,19.5497,19.6054,16700.0
2010-09-30 14:30:00,28.16,28.25,28.16,28.22,17900.0,19.6054,19.668,19.6054,19.6471,17900.0
2010-09-30 14:40:00,28.21,28.28,28.2,28.27,13100.0,19.6402,19.6889,19.6332,19.682,13100.0
2010-09-30 14:50:00,28.26,28.26,28.19,28.19,13600.0,19.675,19.675,19.6263,19.6263,13600.0
2010-09-30 15:00:00,28.19,28.19,28.13,28.17,12900.0,19.6263,19.6263,19.5845,19.6123,12900.0
2010-09-30 15:10:00,28.18,28.18,28.07,28.14,20600.0,19.6193,19.6193,19.5427,19.5914,20600.0
2010-09-30 15:20:00,28.14,28.15,28.11,28.15,20600.0,19.5914,19.5984,19.5706,19.5984,20600.0
2010-09-30 15:30:00,28.15,28.16,28.01,28.01,29200.0,19.5984,19.6054,19.5009,19.5009,29200.0
2010-09-30 15:40:00,28.02,28.08,28.0,28.06,31100.0,19.5079,19.5497,19.494,19.5357,31100.0
2010-09-30 15:50:00,28.06,28.1,28.01,28.03,70700.0,19.5357,19.5636,19.5009,19.5149,70700.0
2010-10-01 09:30:00,28.23,28.41,28.2,28.23,13100.0,19.6541,19.7794,19.6332,19.6541,13100.0
2010-10-01 09:40:00,28.24,28.35,28.21,28.32,19000.0,19.6611,19.7377,19.6402,19.7168,19000.0
2010-10-01 09:50:00,28.3,28.32,28.13,28.3,29500.0,19.7028,19.7168,19.5845,19.7028,29500.0
2010-10-01 10:00:00,28.27,28.36,28.23,28.27,40300.0,19.682,19.7446,19.6541,19.682,40300.0
2010-10-01 10:10:00,28.26,28.34,28.21,28.28,24500.0,19.675,19.7307,19.6402,19.6889,24500.0
2010-10-01 10:20:00,28.3,28.31,27.92,28.08,26600.0,19.7028,19.7098,19.4383,19.5497,26600.0
2010-10-01 10:30:00,28.08,28.17,28.01,28.04,20200.0,19.5497,19.6123,19.5009,19.5218,20200.0
2010-10-01 10:40:00,28.05,28.13,28.04,28.07,19500.0,19.5288,19.5845,19.5218,19.5427,19500.0
2010-10-01 10:50:00,28.07,28.07,28.03,28.04,10600.0,19.5427,19.5427,19.5149,19.5218,10600.0
2010-10-01 11:00:00,28.03,28.08,28.0,28.08,11800.0,19.5149,19.5497,19.494,19.5497,11800.0
2010-10-01 11:10:00,28.07,28.08,28.02,28.07,9400.0,19.5427,19.5497,19.5079,19.5427,9400.0
2010-10-01 11:20:00,28.07,28.08,27.99,28.01,6500.0,19.5427,19.5497,19.487,19.5009,6500.0
2010-10-01 11:30:00,28.01,28.12,28.01,28.11,15100.0,19.5009,19.5775,19.5009,19.5706,15100.0
2010-10-01 11:40:00,28.1,28.22,28.1,28.21,14100.0,19.5636,19.6471,19.5636,19.6402,14100.0
2010-10-01 11:50:00,28.2,28.2,28.12,28.15,11300.0,19.6332,19.6332,19.5775,19.5984,11300.0
2010-10-01 12:00:00,28.14,28.14,28.06,28.09,35500.0,19.5914,19.5914,19.5357,19.5566,35500.0
2010-10-01 12:10:00,28.08,28.12,28.06,28.12,20300.0,19.5497,19.5775,19.5357,19.5775,20300.0
2010-10-01 12:20:00,28.12,28.14,28.1,28.1,11500.0,19.5775,19.5914,19.5636,19.5636,11500.0
2010-10-01 12:30:00,28.1,28.1,28.04,28.04,8200.0,19.5636,19.5636,19.5218,19.5218,8200.0
2010-10-01 12:40:00,28.04,28.07,28.02,28.02,11000.0,19.5218,19.5427,19.5079,19.5079,11000.0
2010-10-01 12:50:00,28.02,28.11,28.02,28.09,13500.0,19.5079,19.5706,19.5079,19.5566,13500.0
2010-10-01 13:00:00,28.1,28.19,28.07,28.15,35700.0,19.5636,19.6263,19.5427,19.5984,35700.0
2010-10-01 13:10:00,28.15,28.19,28.13,28.16,11900.0,19.5984,19.6263,19.5845,19.6054,11900.0
2010-10-01 13:20:00,28.15,28.22,28.14,28.21,21800.0,19.5984,19.6471,19.5914,19.6402,21800.0
2010-10-01 13:30:00,28.2,28.2,28.07,28.08,24400.0,19.6332,19.6332,19.5427,19.5497,24400.0
2010-10-01 13:40:00,28.06,28.09,28.05,28.09,16300.0,19.5357,19.5566,19.5288,19.5566,16300.0
2010-10-01 13:50:00,28.09,28.14,28.08,28.13,11300.0,19.5566,19.5914,19.5497,19.5845,11300.0
2010-10-01 14:00:00,28.12,28.21,28.12,28.19,20100.0,19.5775,19.6402,19.5775,19.6263,20100.0
2010-10-01 14:10:00,28.19,28.21,28.19,28.21,12300.0,19.6263,19.6402,19.6263,19.6402,12300.0
2010-10-01 14:20:00,28.2,28.25,28.19,28.23,24500.0,19.6332,19.668,19.6263,19.6541,24500.0
2010-10-01 14:30:00,28.23,28.26,28.2,28.23,14900.0,19.6541,19.675,19.6332,19.6541,14900.0
2010-10-01 14:40:00,28.21,28.24,28.18,28.21,18700.0,19.6402,19.6611,19.6193,19.6402,18700.0
2010-10-01 14:50:00,28.22,28.25,28.19,28.23,13900.0,19.6471,19.668,19.6263,19.6541,13900.0
2010-10-01 15:00:00,28.23,28.27,28.23,28.27,20600.0,19.6541,19.682,19.6541,19.682,20600.0
2010-10-01 15:10:00,28.26,28.33,28.21,28.31,38300.0,19.675,19.7237,19.6402,19.7098,38300.0
2010-10-01 15:20:00,28.3,28.34,28.26,28.28,45200.0,19.7028,19.7307,19.675,19.6889,45200.0
2010-10-01 15:30:00,28.27,28.32,28.27,28.32,23500.0,19.682,19.7168,19.682,19.7168,23500.0
2010-10-01 15:40:00,28.31,28.32,28.27,28.29,38300.0,19.7098,19.7168,19.682,19.6959,38300.0
2010-10-01 15:50:00,28.29,28.36,28.29,28.35,100700.0,19.6959,19.7446,19.6959,19.7377,100700.0
2010-10-04 09:30:00,28.17,28.29,28.0,28.29,23600.0,19.6123,19.6959,19.494,19.6959,23600.0
2010-10-04 09:40:00,28.28,28.39,28.19,28.36,9000.0,19.6889,19.7655,19.6263,19.7446,9000.0
2010-10-04 09:50:00,28.37,28.37,28.11,28.11,11300.0,19.7516,19.7516,19.5706,19.5706,11300.0
2010-10-04 10:00:00,28.11,28.4,28.07,28.4,29900.0,19.5706,19.7725,19.5427,19.7725,29900.0
2010-10-04 10:10:00,28.38,28.41,28.31,28.38,11000.0,19.7585,19.7794,19.7098,19.7585,11000.0
2010-10-04 10:20:00,28.35,28.42,28.32,28.32,13900.0,19.7377,19.7864,19.7168,19.7168,13900.0
2010-10-04 10:30:00,28.3,28.36,28.26,28.3,12900.0,19.7028,19.7446,19.675,19.7028,12900.0
2010-10-04 10:40:00,28.3,28.3,28.19,28.2,58500.0,19.7028,19.7028,19.6263,19.6332,58500.0
2010-10-04 10:50:00,28.18,28.2,28.16,28.17,59400.0,19.6193,19.6332,19.6054,19.6123,59400.0
2010-10-04 11:00:00,28.16,28.16,27.98,28.01,12000.0,19.6054,19.6054,19.4801,19.5009,12000.0
2010-10-04 11:10:00,28.04,28.04,27.92,27.96,12800.0,19.5218,19.5218,19.4383,19.4661,12800.0
2010-10-04 11:20:00,27.98,27.98,27.8,27.85,13500.0,19.4801,19.4801,19.3547,19.3895,13500.0
2010-10-04 11:30:00,27.85,27.98,27.81,27.97,21000.0,19.3895,19.4801,19.3617,19.4731,21000.0
2010-10-04 11:40:00,27.95,27.96,27.9,27.92,6000.0,19.4592,19.4661,19.4244,19.4383,6000.0
2010-10-04 11:50:00,27.92,27.94,27.78,27.81,18700.0,19.4383,19.4522,19.3408,19.3617,18700.0
2010-10-04 12:00:00,27.8,27.88,27.74,27.78,51100.0,19.3547,19.4104,19.313,19.3408,51100.0
2010-10-04 12:10:00,27.78,27.8,27.67,27.76,36000.0,19.3408,19.3547,19.2642,19.3269,36000.0
2010-10-04 12:20:00,27.75,27.77,27.73,27.75,8800.0,19.3199,19.3338,19.306,19.3199,8800.0
2010-10-04 12:30:00,27.74,27.82,27.74,27.82,10500.0,19.313,19.3687,19.313,19.3687,10500.0
2010-10-04 12:40:00,27.81,27.82,27.76,27.78,8900.0,19.3617,19.3687,19.3269,19.3408,8900.0
2010-10-04 12:50:00,27.79,27.85,27.79,27.84,9100.0,19.3478,19.3895,19.3478,19.3826,9100.0
2010-10-04 13:00:00,27.85,27.95,27.82,27.92,8900.0,19.3895,19.4592,19.3687,19.4383,8900.0
2010-10-04 13:10:00,27.91,28.02,27.89,27.99,19200.0,19.4313,19.5079,19.4174,19.487,19200.0
2010-10-04 13:20:00,28.0,28.01,27.93,27.94,8700.0,19.494,19.5009,19.4452,19.4522,8700.0
2010-10-04 13:30:00,27.95,27.95,27.88,27.88,6600.0,19.4592,19.4592,19.4104,19.4104,6600.0
2010-10-04 13:40:00,27.88,27.92,27.88,27.91,8600.0,19.4104,19.4383,19.4104,19.4313,8600.0
2010-10-04 13:50:00,27.91,27.96,27.88,27.96,9800.0,19.4313,19.4661,19.4104,19.4661,9800.0
2010-10-04 14:00:00,27.95,27.98,27.91,27.93,10400.0,19.4592,19.4801,19.4313,19.4452,10400.0
2010-10-04 14:10:00,27.93,27.96,27.83,27.83,32600.0,19.4452,19.4661,19.3756,19.3756,32600.0
2010-10-04 14:20:00,27.83,27.87,27.78,27.84,21500.0,19.3756,19.4035,19.3408,19.3826,21500.0
2010-10-04 14:30:00,27.82,27.9,27.78,27.88,45700.0,19.3687,19.4244,19.3408,19.4104,45700.0
2010-10-04 14:40:00,27.89,27.9,27.86,27.89,11300.0,19.4174,19.4244,19.3965,19.4174,11300.0
2010-10-04 14:50:00,27.89,27.9,27.86,27.89,19400.0,19.4174,19.4244,19.3965,19.4174,19400.0
2010-10-04 15:00:00,27.89,27.94,27.86,27.87,43600.0,19.4174,19.4522,19.3965,19.4035,43600.0
2010-10-04 15:10:00,27.87,27.88,27.8,27.87,18500.0,19.4035,19.4104,19.3547,19.4035,18500.0
2010-10-04 15:20:00,27.87,27.88,27.85,27.86,40300.0,19.4035,19.4104,19.3895,19.3965,40300.0
2010-10-04 15:30:00,27.87,27.88,27.82,27.86,42500.0,19.4035,19.4104,19.3687,19.3965,42500.0
2010-10-04 15:40:00,27.86,27.88,27.84,27.85,36700.0,19.3965,19.4104,19.3826,19.3895,36700.0
2010-10-04 15:50:00,27.85,27.87,27.81,27.86,55100.0,19.3895,19.4035,19.3617,19.3965,55100.0
2010-10-05 09:30:00,28.19,28.38,28.15,28.15,19000.0,19.6263,19.7585,19.5984,19.5984,19000.0
2010-10-05 09:40:00,28.14,28.29,28.1,28.24,19200.0,19.5914,19.6959,19.5636,19.6611,19200.0
2010-10-05 09:50:00,28.28,28.35,28.21,28.28,11900.0,19.6889,19.7377,19.6402,19.6889,11900.0
2010-10-05 10:00:00,28.27,28.48,28.25,28.38,43600.0,19.682,19.8282,19.668,19.7585,43600.0
2010-10-05 10:10:00,28.38,28.45,28.37,28.42,17700.0,19.7585,19.8073,19.7516,19.7864,17700.0
2010-10-05 10:20:00,28.41,28.55,28.37,28.51,19600.0,19.7794,19.8769,19.7516,19.849,19600.0
2010-10-05 10:30:00,28.52,28.65,28.52,28.63,25600.0,19.856,19.9465,19.856,19.9326,25600.0
2010-10-05 10:40:00,28.63,28.76,28.62,28.74,40300.0,19.9326,20.0231,19.9256,20.0092,40300.0
2010-10-05 10:50:00,28.73,28.86,28.73,28.8,22600.0,20.0022,20.0927,20.0022,20.0509,22600.0
2010-10-05 11:00:00,28.79,28.84,28.76,28.82,18300.0,20.044,20.0788,20.0231,20.0649,18300.0
2010-10-05 11:10:00,28.82,28.84,28.76,28.78,9000.0,20.0649,20.0788,20.0231,20.037,9000.0
2010-10-05 11:20:00,28.76,28.76,28.69,28.7,13600.0,20.0231,20.0231,19.9744,19.9813,13600.0
2010-10-05 11:30:00,28.69,28.92,28.68,28.91,46700.0,19.9744,20.1345,19.9674,20.1275,46700.0
2010-10-05 11:40:00,28.91,29.0,28.86,28.86,42900.0,20.1275,20.1902,20.0927,20.0927,42900.0
2010-10-05 11:50:00,28.86,28.91,28.82,28.83,11700.0,20.0927,20.1275,20.0649,20.0718,11700.0
2010-10-05 12:00:00,28.83,28.85,28.81,28.82,5900.0,20.0718,20.0858,20.0579,20.0649,5900.0
2010-10-05 12:10:00,28.83,28.85,28.81,28.85,6200.0,20.0718,20.0858,20.0579,20.0858,6200.0
2010-10-05 12:20:00,28.83,28.87,28.8,28.87,16500.0,20.0718,20.0997,20.0509,20.0997,16500.0
2010-10-05 12:30:00,28.86,28.87,28.82,28.85,9500.0,20.0927,20.0997,20.0649,20.0858,9500.0
2010-10-05 12:40:00,28.86,28.87,28.82,28.83,10600.0,20.0927,20.0997,20.0649,20.0718,10600.0
2010-10-05 12:50:00,28.83,28.96,28.83,28.96,39200.0,20.0718,20.1623,20.0718,20.1623,39200.0
2010-10-05 13:00:00,28.95,29.0,28.93,28.94,21300.0,20.1554,20.1902,20.1415,20.1484,21300.0
2010-10-05 13:10:00,28.95,29.0,28.9,28.91,16300.0,20.1554,20.1902,20.1206,20.1275,16300.0
2010-10-05 13:20:00,28.9,28.92,28.89,28.91,14300.0,20.1206,20.1345,20.1136,20.1275,14300.0
2010-10-05 13:30:00,28.91,28.91,28.86,28.86,8700.0,20.1275,20.1275,20.0927,20.0927,8700.0
2010-10-05 13:40:00,28.86,28.91,28.83,28.87,36200.0,20.0927,20.1275,20.0718,20.0997,36200.0
2010-10-05 13:50:00,28.86,28.86,28.83,28.83,64800.0,20.0927,20.0927,20.0718,20.0718,64800.0
2010-10-05 14:00:00,28.84,28.84,28.69,28.7,56800.0,20.0788,20.0788,19.9744,19.9813,56800.0
2010-10-05 14:10:00,28.71,28.77,28.7,28.73,12200.0,19.9883,20.0301,19.9813,20.0022,12200.0
2010-10-05 14:20:00,28.73,28.8,28.73,28.8,20500.0,20.0022,20.0509,20.0022,20.0509,20500.0
2010-10-05 14:30:00,28.8,28.82,28.73,28.73,15500.0,20.0509,20.0649,20.0022,20.0022,15500.0
2010-10-05 14:40:00,28.74,28.78,28.68,28.68,18400.0,20.0092,20.037,19.9674,19.9674,18400.0
2010-10-05 14:50:00,28.68,28.69,28.59,28.62,76300.0,19.9674,19.9744,19.9047,19.9256,76300.0
2010-10-05 15:00:00,28.62,28.63,28.54,28.57,53700.0,19.9256,19.9326,19.8699,19.8908,53700.0
2010-10-05 15:10:00,28.56,28.61,28.54,28.58,45100.0,19.8839,19.9187,19.8699,19.8978,45100.0
2010-10-05 15:20:00,28.58,28.61,28.54,28.55,21900.0,19.8978,19.9187,19.8699,19.8769,21900.0
2010-10-05 15:30:00,28.56,28.56,28.51,28.52,30600.0,19.8839,19.8839,19.849,19.856,30600.0
2010-10-05 15:40:00,28.52,28.56,28.49,28.5,49900.0,19.856,19.8839,19.8351,19.8421,49900.0
2010-10-05 15:50:00,28.51,28.57,28.5,28.52,137900.0,19.849,19.8908,19.8421,19.856,137900.0
2010-10-06 09:30:00,28.52,28.71,28.47,28.71,12100.0,19.856,19.9883,19.8212,19.9883,12100.0
2010-10-06 09:40:00,28.7,28.76,28.53,28.6,21400.0,19.9813,20.0231,19.863,19.9117,21400.0
2010-10-06 09:50:00,28.61,28.8,28.61,28.74,36800.0,19.9187,20.0509,19.9187,20.0092,36800.0
2010-10-06 10:00:00,28.74,28.83,28.73,28.75,18600.0,20.0092,20.0718,20.0022,20.0161,18600.0
2010-10-06 10:10:00,28.75,28.76,28.5,28.54,19000.0,20.0161,20.0231,19.8421,19.8699,19000.0
2010-10-06 10:20:00,28.53,28.53,28.4,28.52,13700.0,19.863,19.863,19.7725,19.856,13700.0
2010-10-06 10:30:00,28.5,28.52,28.34,28.34,17500.0,19.8421,19.856,19.7307,19.7307,17500.0
2010-10-06 10:40:00,28.35,28.4,28.31,28.4,51300.0,19.7377,19.7725,19.7098,19.7725,51300.0
2010-10-06 10:50:00,28.39,28.4,28.3,28.36,27100.0,19.7655,19.7725,19.7028,19.7446,27100.0
2010-10-06 11:00:00,28.35,28.39,28.28,28.37,11500.0,19.7377,19.7655,19.6889,19.7516,11500.0
2010-10-06 11:10:00,28.37,28.39,28.32,28.36,14400.0,19.7516,19.7655,19.7168,19.7446,14400.0
2010-10-06 11:20:00,28.36,28.44,28.36,28.39,11500.0,19.7446,19.8003,19.7446,19.7655,11500.0
2010-10-06 11:30:00,28.4,28.51,28.37,28.5,12100.0,19.7725,19.849,19.7516,19.8421,12100.0
2010-10-06 11:40:00,28.5,28.51,28.42,28.44,14000.0,19.8421,19.849,19.7864,19.8003,14000.0
2010-10-06 11:50:00,28.44,28.44,28.39,28.4,10000.0,19.8003,19.8003,19.7655,19.7725,10000.0
2010-10-06 12:00:00,28.39,28.48,28.39,28.47,12900.0,19.7655,19.8282,19.7655,19.8212,12900.0
2010-10-06 12:10:00,28.47,28.54,28.47,28.48,13500.0,19.8212,19.8699,19.8212,19.8282,13500.0
2010-10-06 12:20:00,28.48,28.49,28.43,28.44,8400.0,19.8282,19.8351,19.7933,19.8003,8400.0
2010-10-06 12:30:00,28.44,28.44,28.38,28.38,19200.0,19.8003,19.8003,19.7585,19.7585,19200.0
2010-10-06 12:40:00,28.38,28.43,28.38,28.42,14000.0,19.7585,19.7933,19.7585,19.7864,14000.0
2010-10-06 12:50:00,28.41,28.41,28.32,28.36,12300.0,19.7794,19.7794,19.7168,19.7446,12300.0
2010-10-06 13:00:00,28.36,28.36,28.28,28.3,20200.0,19.7446,19.7446,19.6889,19.7028,20200.0
2010-10-06 13:10:00,28.31,28.38,28.31,28.31,11300.0,19.7098,19.7585,19.7098,19.7098,11300.0
2010-10-06 13:20:00,28.3,28.32,28.29,28.32,21000.0,19.7028,19.7168,19.6959,19.7168,21000.0
2010-10-06 13:30:00,28.31,28.32,28.29,28.31,15200.0,19.7098,19.7168,19.6959,19.7098,15200.0
2010-10-06 13:40:00,28.3,28.31,28.24,28.25,11200.0,19.7028,19.7098,19.6611,19.668,11200.0
2010-10-06 13:50:00,28.26,28.31,28.23,28.31,41400.0,19.675,19.7098,19.6541,19.7098,41400.0
2010-10-06 14:00:00,28.3,28.33,28.25,28.3,14700.0,19.7028,19.7237,19.668,19.7028,14700.0
2010-10-06 14:10:00,28.3,28.33,28.26,28.32,20100.0,19.7028,19.7237,19.675,19.7168,20100.0
2010-10-06 14:20:00,28.32,28.38,28.3,28.36,7900.0,19.7168,19.7585,19.7028,19.7446,7900.0
2010-10-06 14:30:00,28.37,28.38,28.33,28.37,15700.0,19.7516,19.7585,19.7237,19.7516,15700.0
2010-10-06 14:40:00,28.38,28.45,28.35,28.45,16100.0,19.7585,19.8073,19.7377,19.8073,16100.0
2010-10-06 14:50:00,28.44,28.46,28.41,28.44,12600.0,19.8003,19.8142,19.7794,19.8003,12600.0
2010-10-06 15:00:00,28.44,28.48,28.41,28.45,27400.0,19.8003,19.8282,19.7794,19.8073,27400.0
2010-10-06 15:10:00,28.45,28.49,28.43,28.46,14200.0,19.8073,19.8351,19.7933,19.8142,14200.0
2010-10-06 15:20:00,28.46,28.51,28.44,28.5,19000.0,19.8142,19.849,19.8003,19.8421,19000.0
2010-10-06 15:30:00,28.5,28.51,28.43,28.51,30000.0,19.8421,19.849,19.7933,19.849,30000.0
2010-10-06 15:40:00,28.51,28.58,28.49,28.51,62100.0,19.849,19.8978,19.8351,19.849,62100.0
2010-10-06 15:50:00,28.51,28.65,28.49,28.64,193700.0,19.849,19.9465,19.8351,19.9396,193700.0
2010-10-07 09:30:00,28.77,28.94,28.66,28.74,28500.0,20.0301,20.1484,19.9535,20.0092,28500.0
2010-10-07 09:40:00,28.68,28.85,28.47,28.79,22300.0,19.9674,20.0858,19.8212,20.044,22300.0
2010-10-07 09:50:00,28.77,28.96,28.73,28.73,20700.0,20.0301,20.1623,20.0022,20.0022,20700.0
2010-10-07 10:00:00,28.68,28.84,28.68,28.84,32100.0,19.9674,20.0788,19.9674,20.0788,32100.0
2010-10-07 10:10:00,28.84,28.91,28.71,28.8,23100.0,20.0788,20.1275,19.9883,20.0509,23100.0
2010-10-07 10:20:00,28.84,28.92,28.84,28.92,9100.0,20.0788,20.1345,20.0788,20.1345,9100.0
2010-10-07 10:30:00,28.91,28.92,28.78,28.84,22400.0,20.1275,20.1345,20.037,20.0788,22400.0
2010-10-07 10:40:00,28.84,28.84,28.77,28.82,16100.0,20.0788,20.0788,20.0301,20.0649,16100.0
2010-10-07 10:50:00,28.83,28.85,28.77,28.8,7600.0,20.0718,20.0858,20.0301,20.0509,7600.0
2010-10-07 11:00:00,28.78,28.8,28.74,28.8,14100.0,20.037,20.0509,20.0092,20.0509,14100.0
2010-10-07 11:10:00,28.79,28.81,28.67,28.69,25700.0,20.044,20.0579,19.9604,19.9744,25700.0
2010-10-07 11:20:00,28.67,28.73,28.67,28.71,24800.0,19.9604,20.0022,19.9604,19.9883,24800.0
2010-10-07 11:30:00,28.71,28.77,28.67,28.67,17500.0,19.9883,20.0301,19.9604,19.9604,17500.0
2010-10-07 11:40:00,28.68,28.72,28.61,28.62,22300.0,19.9674,19.9953,19.9187,19.9256,22300.0
2010-10-07 11:50:00,28.63,28.67,28.6,28.67,7900.0,19.9326,19.9604,19.9117,19.9604,7900.0
2010-10-07 12:00:00,28.69,28.69,28.59,28.61,10400.0,19.9744,19.9744,19.9047,19.9187,10400.0
2010-10-07 12:10:00,28.6,28.6,28.51,28.51,10700.0,19.9117,19.9117,19.849,19.849,10700.0
2010-10-07 12:20:00,28.52,28.52,28.36,28.38,26200.0,19.856,19.856,19.7446,19.7585,26200.0
2010-10-07 12:30:00,28.38,28.41,28.3,28.4,16300.0,19.7585,19.7794,19.7028,19.7725,16300.0
2010-10-07 12:40:00,28.4,28.43,28.36,28.41,10500.0,19.7725,19.7933,19.7446,19.7794,10500.0
2010-10-07 12:50:00,28.4,28.41,28.36,28.38,7900.0,19.7725,19.7794,19.7446,19.7585,7900.0
2010-10-07 13:00:00,28.39,28.53,28.36,28.53,15200.0,19.7655,19.863,19.7446,19.863,15200.0
2010-10-07 13:10:00,28.55,28.57,28.49,28.5,13800.0,19.8769,19.8908,19.8351,19.8421,13800.0
2010-10-07 13:20:00,28.51,28.53,28.46,28.47,7500.0,19.849,19.863,19.8142,19.8212,7500.0
2010-10-07 13:30:00,28.46,28.49,28.43,28.45,11800.0,19.8142,19.8351,19.7933,19.8073,11800.0
2010-10-07 13:40:00,28.46,28.48,28.43,28.45,9800.0,19.8142,19.8282,19.7933,19.8073,9800.0
2010-10-07 13:50:00,28.46,28.59,28.42,28.57,15200.0,19.8142,19.9047,19.7864,19.8908,15200.0
2010-10-07 14:00:00,28.58,28.6,28.51,28.55,13400.0,19.8978,19.9117,19.849,19.8769,13400.0
2010-10-07 14:10:00,28.55,28.61,28.55,28.6,28800.0,19.8769,19.9187,19.8769,19.9117,28800.0
2010-10-07 14:20:00,28.6,28.63,28.57,28.59,10200.0,19.9117,19.9326,19.8908,19.9047,10200.0
2010-10-07 14:30:00,28.59,28.61,28.57,28.6,7100.0,19.9047,19.9187,19.8908,19.9117,7100.0
2010-10-07 14:40:00,28.6,28.6,28.52,28.52,12100.0,19.9117,19.9117,19.856,19.856,12100.0
2010-10-07 14:50:00,28.52,28.62,28.5,28.62,17000.0,19.856,19.9256,19.8421,19.9256,17000.0
2010-10-07 15:00:00,28.62,28.68,28.6,28.68,33600.0,19.9256,19.9674,19.9117,19.9674,33600.0
2010-10-07 15:10:00,28.67,28.71,28.64,28.65,21600.0,19.9604,19.9883,19.9396,19.9465,21600.0
2010-10-07 15:20:00,28.65,28.71,28.63,28.67,43400.0,19.9465,19.9883,19.9326,19.9604,43400.0
2010-10-07 15:30:00,28.67,28.75,28.65,28.75,38800.0,19.9604,20.0161,19.9465,20.0161,38800.0
2010-10-07 15:40:00,28.74,28.79,28.69,28.69,62400.0,20.0092,20.044,19.9744,19.9744,62400.0
2010-10-07 15:50:00,28.69,28.73,28.69,28.71,55500.0,19.9744,20.0022,19.9744,19.9883,55500.0
2010-10-08 09:30:00,28.7,28.81,28.65,28.73,6300.0,19.9813,20.0579,19.9465,20.0022,6300.0
2010-10-08 09:40:00,28.75,28.86,28.72,28.72,4600.0,20.0161,20.0927,19.9953,19.9953,4600.0
2010-10-08 09:50:00,28.77,29.0,28.77,28.98,10700.0,20.0301,20.1902,20.0301,20.1763,10700.0
2010-10-08 10:00:00,28.98,28.98,28.8,28.8,13700.0,20.1763,20.1763,20.0509,20.0509,13700.0
2010-10-08 10:10:00,28.79,28.84,28.66,28.66,11300.0,20.044,20.0788,19.9535,19.9535,11300.0
2010-10-08 10:20:00,28.66,28.66,28.5,28.51,27800.0,19.9535,19.9535,19.8421,19.849,27800.0
2010-10-08 10:30:00,28.5,28.56,28.45,28.55,28100.0,19.8421,19.8839,19.8073,19.8769,28100.0
2010-10-08 10:40:00,28.56,28.58,28.44,28.45,29200.0,19.8839,19.8978,19.8003,19.8073,29200.0
2010-10-08 10:50:00,28.45,28.64,28.43,28.62,27500.0,19.8073,19.9396,19.7933,19.9256,27500.0
2010-10-08 11:00:00,28.63,28.68,28.63,28.65,22400.0,19.9326,19.9674,19.9326,19.9465,22400.0
2010-10-08 11:10:00,28.64,28.69,28.56,28.68,23700.0,19.9396,19.9744,19.8839,19.9674,23700.0
2010-10-08 11:20:00,28.68,28.73,28.66,28.7,11100.0,19.9674,20.0022,19.9535,19.9813,11100.0
2010-10-08 11:30:00,28.7,28.8,28.67,28.71,36600.0,19.9813,20.0509,19.9604,19.9883,36600.0
2010-10-08 11:40:00,28.71,28.82,28.7,28.79,33100.0,19.9883,20.0649,19.9813,20.044,33100.0
2010-10-08 11:50:00,28.8,28.85,28.8,28.84,19600.0,20.0509,20.0858,20.0509,20.0788,19600.0
2010-10-08 12:00:00,28.85,28.85,28.78,28.82,20900.0,20.0858,20.0858,20.037,20.0649,20900.0
2010-10-08 12:10:00,28.81,28.85,28.81,28.83,12000.0,20.0579,20.0858,20.0579,20.0718,12000.0
2010-10-08 12:20:00,28.83,28.85,28.74,28.75,29800.0,20.0718,20.0858,20.0092,20.0161,29800.0
2010-10-08 12:30:00,28.75,28.8,28.72,28.79,51000.0,20.0161,20.0509,19.9953,20.044,51000.0
2010-10-08 12:40:00,28.79,28.8,28.75,28.75,31800.0,20.044,20.0509,20.0161,20.0161,31800.0
2010-10-08 12:50:00,28.74,28.78,28.73,28.76,19400.0,20.0092,20.037,20.0022,20.0231,19400.0
2010-10-08 13:00:00,28.76,28.78,28.75,28.77,7600.0,20.0231,20.037,20.0161,20.0301,7600.0
2010-10-08 13:10:00,28.78,28.96,28.78,28.93,28500.0,20.037,20.1623,20.037,20.1415,28500.0
2010-10-08 13:20:00,28.93,28.99,28.89,28.95,13600.0,20.1415,20.1832,20.1136,20.1554,13600.0
2010-10-08 13:30:00,28.94,28.95,28.92,28.92,6900.0,20.1484,20.1554,20.1345,20.1345,6900.0
2010-10-08 13:40:00,28.92,28.92,28.85,28.88,20300.0,20.1345,20.1345,20.0858,20.1066,20300.0
2010-10-08 13:50:00,28.88,28.95,28.88,28.91,18400.0,20.1066,20.1554,20.1066,20.1275,18400.0
2010-10-08 14:00:00,28.91,28.97,28.89,28.97,26600.0,20.1275,20.1693,20.1136,20.1693,26600.0
2010-10-08 14:10:00,28.97,28.99,28.94,28.98,14900.0,20.1693,20.1832,20.1484,20.1763,14900.0
2010-10-08 14:20:00,28.98,28.99,28.87,28.89,15700.0,20.1763,20.1832,20.0997,20.1136,15700.0
2010-10-08 14:30:00,28.89,28.92,28.85,28.85,12100.0,20.1136,20.1345,20.0858,20.0858,12100.0
2010-10-08 14:40:00,28.86,28.93,28.85,28.91,15700.0,20.0927,20.1415,20.0858,20.1275,15700.0
2010-10-08 14:50:00,28.91,28.92,28.88,28.88,8800.0,20.1275,20.1345,20.1066,20.1066,8800.0
2010-10-08 15:00:00,28.86,28.89,28.84,28.89,13700.0,20.0927,20.1136,20.0788,20.1136,13700.0
2010-10-08 15:10:00,28.9,28.99,28.89,28.99,28300.0,20.1206,20.1832,20.1136,20.1832,28300.0
2010-10-08 15:20:00,28.98,28.99,28.87,28.91,80100.0,20.1763,20.1832,20.0997,20.1275,80100.0
2010-10-08 15:30:00,28.91,28.93,28.91,28.93,17400.0,20.1275,20.1415,20.1275,20.1415,17400.0
2010-10-08 15:40:00,28.93,28.99,28.92,28.92,39300.0,20.1415,20.1832,20.1345,20.1345,39300.0
2010-10-08 15:50:00,28.92,28.93,28.81,28.82,69400.0,20.1345,20.1415,20.0579,20.0649,69400.0
2010-10-11 09:30:00,28.9,28.9,28.62,28.81,11400.0,20.1206,20.1206,19.9256,20.0579,11400.0
2010-10-11 09:40:00,28.87,28.9,28.77,28.8,8300.0,20.0997,20.1206,20.0301,20.0509,8300.0
2010-10-11 09:50:00,28.85,28.92,28.81,28.92,10900.0,20.0858,20.1345,20.0579,20.1345,10900.0
2010-10-11 10:00:00,28.91,29.06,28.91,29.01,26600.0,20.1275,20.232,20.1275,20.1972,26600.0
2010-10-11 10:10:00,29.06,29.06,28.99,29.06,6800.0,20.232,20.232,20.1832,20.232,6800.0
2010-10-11 10:20:00,29.08,29.14,29.08,29.13,6000.0,20.2459,20.2877,20.2459,20.2807,6000.0
2010-10-11 10:30:00,29.13,29.22,29.12,29.13,24300.0,20.2807,20.3434,20.2737,20.2807,24300.0
2010-10-11 10:40:00,29.15,29.18,28.96,28.98,13200.0,20.2946,20.3155,20.1623,20.1763,13200.0
2010-10-11 10:50:00,28.97,29.01,28.87,29.01,7700.0,20.1693,20.1972,20.0997,20.1972,7700.0
2010-10-11 11:00:00,29.01,29.06,28.97,28.98,12100.0,20.1972,20.232,20.1693,20.1763,12100.0
2010-10-11 11:10:00,29.0,29.03,29.0,29.02,2300.0,20.1902,20.2111,20.1902,20.2041,2300.0
2010-10-11 11:20:00,29.02,29.1,29.01,29.08,5700.0,20.2041,20.2598,20.1972,20.2459,5700.0
2010-10-11 11:30:00,29.07,29.16,29.06,29.15,7900.0,20.2389,20.3016,20.232,20.2946,7900.0
2010-10-11 11:40:00,29.18,29.21,29.13,29.2,12200.0,20.3155,20.3364,20.2807,20.3294,12200.0
2010-10-11 11:50:00,29.21,29.29,29.21,29.25,11200.0,20.3364,20.3921,20.3364,20.3642,11200.0
2010-10-11 12:00:00,29.26,29.27,29.18,29.18,10700.0,20.3712,20.3782,20.3155,20.3155,10700.0
2010-10-11 12:10:00,29.18,29.21,29.15,29.2,5500.0,20.3155,20.3364,20.2946,20.3294,5500.0
2010-10-11 12:20:00,29.21,29.24,29.2,29.22,3000.0,20.3364,20.3573,20.3294,20.3434,3000.0
2010-10-11 12:30:00,29.22,29.24,29.21,29.23,5600.0,20.3434,20.3573,20.3364,20.3503,5600.0
2010-10-11 12:40:00,29.23,29.26,29.22,29.23,3500.0,20.3503,20.3712,20.3434,20.3503,3500.0
2010-10-11 12:50:00,29.23,29.23,29.22,29.22,2500.0,20.3503,20.3503,20.3434,20.3434,2500.0
2010-10-11 13:00:00,29.23,29.25,29.21,29.21,3800.0,20.3503,20.3642,20.3364,20.3364,3800.0
2010-10-11 13:10:00,29.22,29.25,29.22,29.25,1500.0,20.3434,20.3642,20.3434,20.3642,1500.0
2010-10-11 13:20:00,29.25,29.25,29.22,29.23,2500.0,20.3642,20.3642,20.3434,20.3503,2500.0
2010-10-11 13:30:00,29.22,29.23,29.22,29.22,4700.0,20.3434,20.3503,20.3434,20.3434,4700.0
2010-10-11 13:40:00,29.21,29.27,29.19,29.27,16000.0,20.3364,20.3782,20.3225,20.3782,16000.0
2010-10-11 13:50:00,29.28,29.33,29.26,29.32,6000.0,20.3851,20.4199,20.3712,20.413,6000.0
2010-10-11 14:00:00,29.31,29.31,29.26,29.29,3500.0,20.406,20.406,20.3712,20.3921,3500.0
2010-10-11 14:10:00,29.29,29.29,29.24,29.26,6200.0,20.3921,20.3921,20.3573,20.3712,6200.0
2010-10-11 14:20:00,29.25,29.34,29.25,29.34,14700.0,20.3642,20.4269,20.3642,20.4269,14700.0
2010-10-11 14:30:00,29.33,29.34,29.28,29.31,13300.0,20.4199,20.4269,20.3851,20.406,13300.0
2010-10-11 14:40:00,29.3,29.33,29.28,29.32,19900.0,20.3991,20.4199,20.3851,20.413,19900.0
2010-10-11 14:50:00,29.32,29.35,29.29,29.3,14400.0,20.413,20.4339,20.3921,20.3991,14400.0
2010-10-11 15:00:00,29.29,29.29,29.25,29.25,8400.0,20.3921,20.3921,20.3642,20.3642,8400.0
2010-10-11 15:10:00,29.25,29.25,29.18,29.18,13100.0,20.3642,20.3642,20.3155,20.3155,13100.0
2010-10-11 15:20:00,29.18,29.19,29.14,29.15,15700.0,20.3155,20.3225,20.2877,20.2946,15700.0
2010-10-11 15:30:00,29.15,29.15,29.06,29.06,19100.0,20.2946,20.2946,20.232,20.232,19100.0
2010-10-11 15:40:00,29.05,29.1,29.03,29.1,25700.0,20.225,20.2598,20.2111,20.2598,25700.0
2010-10-11 15:50:00,29.1,29.13,29.08,29.08,29600.0,20.2598,20.2807,20.2459,20.2459,29600.0
2010-10-12 09:30:00,29.05,29.16,28.91,29.07,11500.0,20.225,20.3016,20.1275,20.2389,11500.0
2010-10-12 09:40:00,29.02,29.05,28.93,28.96,11400.0,20.2041,20.225,20.1415,20.1623,11400.0
2010-10-12 09:50:00,28.97,29.0,28.89,28.89,21100.0,20.1693,20.1902,20.1136,20.1136,21100.0
2010-10-12 10:00:00,28.88,28.93,28.83,28.84,15300.0,20.1066,20.1415,20.0718,20.0788,15300.0
2010-10-12 10:10:00,28.83,28.93,28.83,28.93,19100.0,20.0718,20.1415,20.0718,20.1415,19100.0
2010-10-12 10:20:00,28.93,28.95,28.87,28.93,6000.0,20.1415,20.1554,20.0997,20.1415,6000.0
2010-10-12 10:30:00,28.95,28.98,28.92,28.93,12100.0,20.1554,20.1763,20.1345,20.1415,12100.0
2010-10-12 10:40:00,28.94,29.03,28.91,29.02,16200.0,20.1484,20.2111,20.1275,20.2041,16200.0
2010-10-12 10:50:00,29.02,29.08,28.99,29.03,24700.0,20.2041,20.2459,20.1832,20.2111,24700.0
2010-10-12 11:00:00,29.02,29.05,28.94,29.03,17600.0,20.2041,20.225,20.1484,20.2111,17600.0
2010-10-12 11:10:00,29.03,29.03,28.94,28.94,8700.0,20.2111,20.2111,20.1484,20.1484,8700.0
2010-10-12 11:20:00,28.94,28.99,28.92,28.94,12900.0,20.1484,20.1832,20.1345,20.1484,12900.0
2010-10-12 11:30:00,28.94,28.94,28.82,28.83,19200.0,20.1484,20.1484,20.0649,20.0718,19200.0
2010-10-12 11:40:00,28.82,28.83,28.72,28.77,24900.0,20.0649,20.0718,19.9953,20.0301,24900.0
2010-10-12 11:50:00,28.77,28.89,28.75,28.84,31800.0,20.0301,20.1136,20.0161,20.0788,31800.0
2010-10-12 12:00:00,28.84,28.95,28.83,28.94,26600.0,20.0788,20.1554,20.0718,20.1484,26600.0
2010-10-12 12:10:00,28.94,29.09,28.94,29.06,23200.0,20.1484,20.2528,20.1484,20.232,23200.0
2010-10-12 12:20:00,29.06,29.09,29.0,29.0,12900.0,20.232,20.2528,20.1902,20.1902,12900.0
2010-10-12 12:30:00,28.99,29.0,28.92,28.93,87000.0,20.1832,20.1902,20.1345,20.1415,87000.0
2010-10-12 12:40:00,28.93,28.96,28.88,28.88,33100.0,20.1415,20.1623,20.1066,20.1066,33100.0
2010-10-12 12:50:00,28.87,28.95,28.87,28.95,12600.0,20.0997,20.1554,20.0997,20.1554,12600.0
2010-10-12 13:00:00,28.94,28.95,28.89,28.9,10500.0,20.1484,20.1554,20.1136,20.1206,10500.0
2010-10-12 13:10:00,28.9,28.92,28.88,28.89,34000.0,20.1206,20.1345,20.1066,20.1136,34000.0
2010-10-12 13:20:00,28.89,28.95,28.87,28.95,8600.0,20.1136,20.1554,20.0997,20.1554,8600.0
2010-10-12 13:30:00,28.95,28.96,28.93,28.93,7400.0,20.1554,20.1623,20.1415,20.1415,7400.0
2010-10-12 13:40:00,28.94,28.97,28.93,28.97,12400.0,20.1484,20.1693,20.1415,20.1693,12400.0
2010-10-12 13:50:00,28.97,29.01,28.96,29.0,30400.0,20.1693,20.1972,20.1623,20.1902,30400.0
2010-10-12 14:00:00,29.0,29.05,28.93,29.02,71000.0,20.1902,20.225,20.1415,20.2041,71000.0
2010-10-12 14:10:00,29.01,29.08,28.99,29.05,69300.0,20.1972,20.2459,20.1832,20.225,69300.0
2010-10-12 14:20:00,29.05,29.06,28.93,28.97,34100.0,20.225,20.232,20.1415,20.1693,34100.0
2010-10-12 14:30:00,28.98,28.99,28.78,28.81,48900.0,20.1763,20.1832,20.037,20.0579,48900.0
2010-10-12 14:40:00,28.81,28.94,28.81,28.91,19200.0,20.0579,20.1484,20.0579,20.1275,19200.0
2010-10-12 14:50:00,28.91,29.08,28.91,29.06,15300.0,20.1275,20.2459,20.1275,20.232,15300.0
2010-10-12 15:00:00,29.06,29.09,29.0,29.09,23400.0,20.232,20.2528,20.1902,20.2528,23400.0
2010-10-12 15:10:00,29.1,29.22,29.1,29.2,29000.0,20.2598,20.3434,20.2598,20.3294,29000.0
2010-10-12 15:20:00,29.2,29.27,29.19,29.25,22300.0,20.3294,20.3782,20.3225,20.3642,22300.0
2010-10-12 15:30:00,29.26,29.27,29.16,29.21,20500.0,20.3712,20.3782,20.3016,20.3364,20500.0
2010-10-12 15:40:00,29.2,29.22,29.16,29.22,25700.0,20.3294,20.3434,20.3016,20.3434,25700.0
2010-10-12 15:50:00,29.21,29.24,29.08,29.1,95400.0,20.3364,20.3573,20.2459,20.2598,95400.0
2010-10-13 09:30:00,29.33,29.4,29.26,29.33,29400.0,20.4199,20.4687,20.3712,20.4199,29400.0
2010-10-13 09:40:00,29.32,29.35,29.18,29.35,25900.0,20.413,20.4339,20.3155,20.4339,25900.0
2010-10-13 09:50:00,29.36,29.41,29.34,29.38,17200.0,20.4408,20.4756,20.4269,20.4548,17200.0
2010-10-13 10:00:00,29.4,29.43,29.31,29.31,22100.0,20.4687,20.4896,20.406,20.406,22100.0
2010-10-13 10:10:00,29.32,29.38,29.28,29.33,38600.0,20.413,20.4548,20.3851,20.4199,38600.0
2010-10-13 10:20:00,29.33,29.33,29.21,29.26,31900.0,20.4199,20.4199,20.3364,20.3712,31900.0
2010-10-13 10:30:00,29.25,29.26,29.12,29.22,26200.0,20.3642,20.3712,20.2737,20.3434,26200.0
2010-10-13 10:40:00,29.2,29.24,29.18,29.21,8400.0,20.3294,20.3573,20.3155,20.3364,8400.0
2010-10-13 10:50:00,29.2,29.34,29.2,29.33,8400.0,20.3294,20.4269,20.3294,20.4199,8400.0
2010-10-13 11:00:00,29.34,29.44,29.29,29.42,14400.0,20.4269,20.4965,20.3921,20.4826,14400.0
2010-10-13 11:10:00,29.42,29.49,29.42,29.42,6700.0,20.4826,20.5313,20.4826,20.4826,6700.0
2010-10-13 11:20:00,29.44,29.46,29.35,29.38,8600.0,20.4965,20.5104,20.4339,20.4548,8600.0
2010-10-13 11:30:00,29.39,29.48,29.38,29.46,7700.0,20.4617,20.5244,20.4548,20.5104,7700.0
2010-10-13 11:40:00,29.45,29.5,29.44,29.5,7000.0,20.5035,20.5383,20.4965,20.5383,7000.0
2010-10-13 11:50:00,29.49,29.5,29.48,29.5,7600.0,20.5313,20.5383,20.5244,20.5383,7600.0
2010-10-13 12:00:00,29.49,29.57,29.49,29.57,23200.0,20.5313,20.587,20.5313,20.587,23200.0
2010-10-13 12:10:00,29.56,29.66,29.56,29.66,26400.0,20.5801,20.6497,20.5801,20.6497,26400.0
2010-10-13 12:20:00,29.66,29.7,29.65,29.67,31100.0,20.6497,20.6775,20.6427,20.6567,31100.0
2010-10-13 12:30:00,29.66,29.66,29.55,29.62,18900.0,20.6497,20.6497,20.5731,20.6218,18900.0
2010-10-13 12:40:00,29.63,29.64,29.58,29.61,17200.0,20.6288,20.6358,20.594,20.6149,17200.0
2010-10-13 12:50:00,29.59,29.6,29.52,29.52,13500.0,20.601,20.6079,20.5522,20.5522,13500.0
2010-10-13 13:00:00,29.52,29.61,29.51,29.59,13500.0,20.5522,20.6149,20.5453,20.601,13500.0
2010-10-13 13:10:00,29.6,29.62,29.57,29.6,13100.0,20.6079,20.6218,20.587,20.6079,13100.0
2010-10-13 13:20:00,29.59,29.64,29.57,29.62,12400.0,20.601,20.6358,20.587,20.6218,12400.0
2010-10-13 13:30:00,29.62,29.67,29.59,29.66,8400.0,20.6218,20.6567,20.601,20.6497,8400.0
2010-10-13 13:40:00,29.66,29.7,29.64,29.68,15800.0,20.6497,20.6775,20.6358,20.6636,15800.0
2010-10-13 13:50:00,29.7,29.74,29.68,29.68,8400.0,20.6775,20.7054,20.6636,20.6636,8400.0
2010-10-13 14:00:00,29.68,29.72,29.68,29.71,9000.0,20.6636,20.6915,20.6636,20.6845,9000.0
2010-10-13 14:10:00,29.71,29.78,29.71,29.75,6200.0,20.6845,20.7332,20.6845,20.7124,6200.0
2010-10-13 14:20:00,29.76,29.76,29.66,29.69,8000.0,20.7193,20.7193,20.6497,20.6706,8000.0
2010-10-13 14:30:00,29.68,29.7,29.61,29.61,11200.0,20.6636,20.6775,20.6149,20.6149,11200.0
2010-10-13 14:40:00,29.61,29.61,29.52,29.52,14000.0,20.6149,20.6149,20.5522,20.5522,14000.0
2010-10-13 14:50:00,29.53,29.56,29.51,29.53,13800.0,20.5592,20.5801,20.5453,20.5592,13800.0
2010-10-13 15:00:00,29.53,29.54,29.38,29.41,37400.0,20.5592,20.5661,20.4548,20.4756,37400.0
2010-10-13 15:10:00,29.41,29.41,29.3,29.37,47300.0,20.4756,20.4756,20.3991,20.4478,47300.0
2010-10-13 15:20:00,29.37,29.43,29.27,29.28,40100.0,20.4478,20.4896,20.3782,20.3851,40100.0
2010-10-13 15:30:00,29.28,29.33,29.25,29.26,44100.0,20.3851,20.4199,20.3642,20.3712,44100.0
2010-10-13 15:40:00,29.25,29.3,29.18,29.18,36400.0,20.3642,20.3991,20.3155,20.3155,36400.0
2010-10-13 15:50:00,29.19,29.22,29.1,29.16,66300.0,20.3225,20.3434,20.2598,20.3016,66300.0
2010-10-14 09:30:00,29.16,29.16,28.86,28.99,9000.0,20.3016,20.3016,20.0927,20.1832,9000.0
2010-10-14 09:40:00,28.95,29.07,28.82,29.05,10600.0,20.1554,20.2389,20.0649,20.225,10600.0
2010-10-14 09:50:00,29.02,29.07,28.97,28.97,8000.0,20.2041,20.2389,20.1693,20.1693,8000.0
2010-10-14 10:00:00,29.0,29.2,29.0,29.12,16400.0,20.1902,20.3294,20.1902,20.2737,16400.0
2010-10-14 10:10:00,29.12,29.2,29.06,29.18,40400.0,20.2737,20.3294,20.232,20.3155,40400.0
2010-10-14 10:20:00,29.21,29.24,29.17,29.18,9800.0,20.3364,20.3573,20.3085,20.3155,9800.0
2010-10-14 10:30:00,29.18,29.21,29.11,29.21,8600.0,20.3155,20.3364,20.2668,20.3364,8600.0
2010-10-14 10:40:00,29.21,29.29,29.18,29.29,6900.0,20.3364,20.3921,20.3155,20.3921,6900.0
2010-10-14 10:50:00,29.29,29.39,29.28,29.37,148000.0,20.3921,20.4617,20.3851,20.4478,148000.0
2010-10-14 11:00:00,29.38,29.38,29.28,29.31,17200.0,20.4548,20.4548,20.3851,20.406,17200.0
2010-10-14 11:10:00,29.33,29.33,29.28,29.31,9100.0,20.4199,20.4199,20.3851,20.406,9100.0
2010-10-14 11:20:00,29.31,29.33,29.28,29.31,15900.0,20.406,20.4199,20.3851,20.406,15900.0
2010-10-14 11:30:00,29.29,29.31,29.24,29.3,31500.0,20.3921,20.406,20.3573,20.3991,31500.0
2010-10-14 11:40:00,29.28,29.31,29.11,29.11,28600.0,20.3851,20.406,20.2668,20.2668,28600.0
2010-10-14 11:50:00,29.12,29.21,29.12,29.14,7200.0,20.2737,20.3364,20.2737,20.2877,7200.0
2010-10-14 12:00:00,29.15,29.2,29.13,29.16,9700.0,20.2946,20.3294,20.2807,20.3016,9700.0
2010-10-14 12:10:00,29.15,29.17,28.96,28.97,19700.0,20.2946,20.3085,20.1623,20.1693,19700.0
2010-10-14 12:20:00,28.99,29.03,28.9,29.0,74200.0,20.1832,20.2111,20.1206,20.1902,74200.0
2010-10-14 12:30:00,29.0,29.03,28.97,29.03,15100.0,20.1902,20.2111,20.1693,20.2111,15100.0
2010-10-14 12:40:00,29.04,29.1,29.01,29.07,11700.0,20.218,20.2598,20.1972,20.2389,11700.0
2010-10-14 12:50:00,29.07,29.18,29.07,29.18,7700.0,20.2389,20.3155,20.2389,20.3155,7700.0
2010-10-14 13:00:00,29.15,29.15,28.99,29.04,19000.0,20.2946,20.2946,20.1832,20.218,19000.0
2010-10-14 13:10:00,29.05,29.1,29.0,29.0,13700.0,20.225,20.2598,20.1902,20.1902,13700.0
2010-10-14 13:20:00,29.0,29.05,28.98,29.02,12500.0,20.1902,20.225,20.1763,20.2041,12500.0
2010-10-14 13:30:00,29.01,29.04,28.99,29.02,16400.0,20.1972,20.218,20.1832,20.2041,16400.0
2010-10-14 13:40:00,29.03,29.07,29.0,29.01,12600.0,20.2111,20.2389,20.1902,20.1972,12600.0
2010-10-14 13:50:00,29.0,29.05,29.0,29.02,10600.0,20.1902,20.225,20.1902,20.2041,10600.0
2010-10-14 14:00:00,29.03,29.04,28.99,29.01,9800.0,20.2111,20.218,20.1832,20.1972,9800.0
2010-10-14 14:10:00,29.01,29.05,28.98,29.02,15600.0,20.1972,20.225,20.1763,20.2041,15600.0
2010-10-14 14:20:00,29.02,29.05,28.98,28.99,12200.0,20.2041,20.225,20.1763,20.1832,12200.0
2010-10-14 14:30:00,28.99,29.03,28.97,28.98,16700.0,20.1832,20.2111,20.1693,20.1763,16700.0
2010-10-14 14:40:00,28.97,29.0,28.93,28.94,12000.0,20.1693,20.1902,20.1415,20.1484,12000.0
2010-10-14 14:50:00,28.94,28.99,28.92,28.92,10600.0,20.1484,20.1832,20.1345,20.1345,10600.0
2010-10-14 15:00:00,28.92,28.92,28.81,28.86,26800.0,20.1345,20.1345,20.0579,20.0927,26800.0
2010-10-14 15:10:00,28.86,28.93,28.84,28.9,42800.0,20.0927,20.1415,20.0788,20.1206,42800.0
2010-10-14 15:20:00,28.91,28.99,28.91,28.92,78500.0,20.1275,20.1832,20.1275,20.1345,78500.0
2010-10-14 15:30:00,28.92,28.97,28.89,28.93,29200.0,20.1345,20.1693,20.1136,20.1415,29200.0
2010-10-14 15:40:00,28.94,29.06,28.92,29.05,58100.0,20.1484,20.232,20.1345,20.225,58100.0
2010-10-14 15:50:00,29.05,29.13,29.05,29.13,89400.0,20.225,20.2807,20.225,20.2807,89400.0
2010-10-15 09:30:00,29.39,29.46,29.27,29.39,15900.0,20.4617,20.5104,20.3782,20.4617,15900.0
2010-10-15 09:40:00,29.33,29.34,29.2,29.22,9600.0,20.4199,20.4269,20.3294,20.3434,9600.0
2010-10-15 09:50:00,29.23,29.31,29.12,29.23,16600.0,20.3503,20.406,20.2737,20.3503,16600.0
2010-10-15 10:00:00,29.18,29.27,29.14,29.25,10500.0,20.3155,20.3782,20.2877,20.3642,10500.0
2010-10-15 10:10:00,29.25,29.3,29.09,29.09,10000.0,20.3642,20.3991,20.2528,20.2528,10000.0
2010-10-15 10:20:00,29.13,29.14,28.96,29.04,8200.0,20.2807,20.2877,20.1623,20.218,8200.0
2010-10-15 10:30:00,29.03,29.07,28.96,29.02,5600.0,20.2111,20.2389,20.1623,20.2041,5600.0
2010-10-15 10:40:00,29.03,29.18,29.03,29.18,8800.0,20.2111,20.3155,20.2111,20.3155,8800.0
2010-10-15 10:50:00,29.16,29.35,29.16,29.3,19100.0,20.3016,20.4339,20.3016,20.3991,19100.0
2010-10-15 11:00:00,29.29,29.42,29.28,29.39,14900.0,20.3921,20.4826,20.3851,20.4617,14900.0
2010-10-15 11:10:00,29.39,29.53,29.39,29.48,20100.0,20.4617,20.5592,20.4617,20.5244,20100.0
2010-10-15 11:20:00,29.46,29.48,29.42,29.48,4800.0,20.5104,20.5244,20.4826,20.5244,4800.0
2010-10-15 11:30:00,29.49,29.57,29.46,29.52,11100.0,20.5313,20.587,20.5104,20.5522,11100.0
2010-10-15 11:40:00,29.52,29.52,29.35,29.35,12200.0,20.5522,20.5522,20.4339,20.4339,12200.0
2010-10-15 11:50:00,29.32,29.35,29.25,29.29,6900.0,20.413,20.4339,20.3642,20.3921,6900.0
2010-10-15 12:00:00,29.31,29.37,29.26,29.34,11500.0,20.406,20.4478,20.3712,20.4269,11500.0
2010-10-15 12:10:00,29.34,29.47,29.34,29.45,14000.0,20.4269,20.5174,20.4269,20.5035,14000.0
2010-10-15 12:20:00,29.47,29.53,29.47,29.49,10000.0,20.5174,20.5592,20.5174,20.5313,10000.0
2010-10-15 12:30:00,29.51,29.56,29.49,29.52,5900.0,20.5453,20.5801,20.5313,20.5522,5900.0
2010-10-15 12:40:00,29.53,29.53,29.46,29.47,5700.0,20.5592,20.5592,20.5104,20.5174,5700.0
2010-10-15 12:50:00,29.47,29.5,29.41,29.44,8100.0,20.5174,20.5383,20.4756,20.4965,8100.0
2010-10-15 13:00:00,29.43,29.49,29.42,29.46,7200.0,20.4896,20.5313,20.4826,20.5104,7200.0
2010-10-15 13:10:00,29.48,29.49,29.44,29.44,3200.0,20.5244,20.5313,20.4965,20.4965,3200.0
2010-10-15 13:20:00,29.43,29.47,29.42,29.44,5000.0,20.4896,20.5174,20.4826,20.4965,5000.0
2010-10-15 13:30:00,29.45,29.5,29.44,29.48,10400.0,20.5035,20.5383,20.4965,20.5244,10400.0
2010-10-15 13:40:00,29.48,29.48,29.42,29.42,4200.0,20.5244,20.5244,20.4826,20.4826,4200.0
2010-10-15 13:50:00,29.42,29.46,29.37,29.38,6000.0,20.4826,20.5104,20.4478,20.4548,6000.0
2010-10-15 14:00:00,29.39,29.4,29.32,29.39,9600.0,20.4617,20.4687,20.413,20.4617,9600.0
2010-10-15 14:10:00,29.4,29.45,29.38,29.42,7600.0,20.4687,20.5035,20.4548,20.4826,7600.0
2010-10-15 14:20:00,29.41,29.46,29.37,29.46,9700.0,20.4756,20.5104,20.4478,20.5104,9700.0
2010-10-15 14:30:00,29.46,29.53,29.46,29.52,11700.0,20.5104,20.5592,20.5104,20.5522,11700.0
2010-10-15 14:40:00,29.5,29.52,29.47,29.47,16800.0,20.5383,20.5522,20.5174,20.5174,16800.0
2010-10-15 14:50:00,29.46,29.52,29.46,29.52,21300.0,20.5104,20.5522,20.5104,20.5522,21300.0
2010-10-15 15:00:00,29.52,29.53,29.41,29.42,19000.0,20.5522,20.5592,20.4756,20.4826,19000.0
2010-10-15 15:10:00,29.42,29.47,29.41,29.45,27300.0,20.4826,20.5174,20.4756,20.5035,27300.0
2010-10-15 15:20:00,29.46,29.48,29.43,29.44,20900.0,20.5104,20.5244,20.4896,20.4965,20900.0
2010-10-15 15:30:00,29.44,29.45,29.4,29.43,27600.0,20.4965,20.5035,20.4687,20.4896,27600.0
2010-10-15 15:40:00,29.43,29.45,29.4,29.43,17400.0,20.4896,20.5035,20.4687,20.4896,17400.0
2010-10-15 15:50:00,29.44,29.5,29.43,29.47,53700.0,20.4965,20.5383,20.4896,20.5174,53700.0
2010-10-18 09:30:00,29.57,29.57,29.36,29.47,6200.0,20.587,20.587,20.4408,20.5174,6200.0
2010-10-18 09:40:00,29.44,29.44,29.37,29.41,10700.0,20.4965,20.4965,20.4478,20.4756,10700.0
2010-10-18 09:50:00,29.39,29.42,29.35,29.39,5100.0,20.4617,20.4826,20.4339,20.4617,5100.0
2010-10-18 10:00:00,29.39,29.4,29.3,29.3,15400.0,20.4617,20.4687,20.3991,20.3991,15400.0
2010-10-18 10:10:00,29.3,29.36,29.26,29.26,7700.0,20.3991,20.4408,20.3712,20.3712,7700.0
2010-10-18 10:20:00,29.26,29.27,29.2,29.26,9500.0,20.3712,20.3782,20.3294,20.3712,9500.0
2010-10-18 10:30:00,29.28,29.29,29.21,29.28,7700.0,20.3851,20.3921,20.3364,20.3851,7700.0
2010-10-18 10:40:00,29.29,29.29,29.23,29.23,7100.0,20.3921,20.3921,20.3503,20.3503,7100.0
2010-10-18 10:50:00,29.22,29.29,29.22,29.29,4800.0,20.3434,20.3921,20.3434,20.3921,4800.0
2010-10-18 11:00:00,29.29,29.29,29.11,29.12,9100.0,20.3921,20.3921,20.2668,20.2737,9100.0
2010-10-18 11:10:00,29.11,29.11,29.02,29.06,17700.0,20.2668,20.2668,20.2041,20.232,17700.0
2010-10-18 11:20:00,29.06,29.14,29.03,29.09,51700.0,20.232,20.2877,20.2111,20.2528,51700.0
2010-10-18 11:30:00,29.09,29.16,29.04,29.05,28500.0,20.2528,20.3016,20.218,20.225,28500.0
2010-10-18 11:40:00,29.05,29.07,29.02,29.06,12600.0,20.225,20.2389,20.2041,20.232,12600.0
2010-10-18 11:50:00,29.06,29.09,29.06,29.09,14000.0,20.232,20.2528,20.232,20.2528,14000.0
2010-10-18 12:00:00,29.09,29.16,29.09,29.16,5100.0,20.2528,20.3016,20.2528,20.3016,5100.0
2010-10-18 12:10:00,29.17,29.2,29.15,29.18,7500.0,20.3085,20.3294,20.2946,20.3155,7500.0
2010-10-18 12:20:00,29.19,29.19,29.11,29.11,37200.0,20.3225,20.3225,20.2668,20.2668,37200.0
2010-10-18 12:30:00,29.12,29.18,29.09,29.16,11200.0,20.2737,20.3155,20.2528,20.3016,11200.0
2010-10-18 12:40:00,29.17,29.19,29.17,29.19,1200.0,20.3085,20.3225,20.3085,20.3225,1200.0
2010-10-18 12:50:00,29.19,29.22,29.12,29.15,10400.0,20.3225,20.3434,20.2737,20.2946,10400.0
2010-10-18 13:00:00,29.15,29.19,29.14,29.16,5300.0,20.2946,20.3225,20.2877,20.3016,5300.0
2010-10-18 13:10:00,29.19,29.23,29.18,29.2,7400.0,20.3225,20.3503,20.3155,20.3294,7400.0
2010-10-18 13:20:00,29.19,29.2,29.17,29.17,1500.0,20.3225,20.3294,20.3085,20.3085,1500.0
2010-10-18 13:30:00,29.18,29.25,29.17,29.23,6000.0,20.3155,20.3642,20.3085,20.3503,6000.0
2010-10-18 13:40:00,29.24,29.27,29.23,29.27,5800.0,20.3573,20.3782,20.3503,20.3782,5800.0
2010-10-18 13:50:00,29.26,29.27,29.25,29.27,8200.0,20.3712,20.3782,20.3642,20.3782,8200.0
2010-10-18 14:00:00,29.27,29.29,29.22,29.28,11700.0,20.3782,20.3921,20.3434,20.3851,11700.0
2010-10-18 14:10:00,29.27,29.3,29.26,29.3,2900.0,20.3782,20.3991,20.3712,20.3991,2900.0
2010-10-18 14:20:00,29.29,29.3,29.27,29.27,1900.0,20.3921,20.3991,20.3782,20.3782,1900.0
2010-10-18 14:30:00,29.28,29.33,29.27,29.3,6100.0,20.3851,20.4199,20.3782,20.3991,6100.0
2010-10-18 14:40:00,29.29,29.35,29.28,29.33,8600.0,20.3921,20.4339,20.3851,20.4199,8600.0
2010-10-18 14:50:00,29.33,29.34,29.31,29.34,7100.0,20.4199,20.4269,20.406,20.4269,7100.0
2010-10-18 15:00:00,29.34,29.4,29.33,29.4,22900.0,20.4269,20.4687,20.4199,20.4687,22900.0
2010-10-18 15:10:00,29.39,29.45,29.38,29.43,45800.0,20.4617,20.5035,20.4548,20.4896,45800.0
2010-10-18 15:20:00,29.42,29.44,29.39,29.39,18700.0,20.4826,20.4965,20.4617,20.4617,18700.0
2010-10-18 15:30:00,29.38,29.43,29.37,29.39,13200.0,20.4548,20.4896,20.4478,20.4617,13200.0
2010-10-18 15:40:00,29.37,29.41,29.35,29.35,13400.0,20.4478,20.4756,20.4339,20.4339,13400.0
2010-10-18 15:50:00,29.35,29.37,29.33,29.34,22000.0,20.4339,20.4478,20.4199,20.4269,22000.0
2010-10-19 09:30:00,28.88,29.13,28.85,29.05,10000.0,20.1066,20.2807,20.0858,20.225,10000.0
2010-10-19 09:40:00,29.05,29.06,28.89,28.99,12600.0,20.225,20.232,20.1136,20.1832,12600.0
2010-10-19 09:50:00,29.0,29.06,28.93,28.94,35100.0,20.1902,20.232,20.1415,20.1484,35100.0
2010-10-19 10:00:00,28.94,29.01,28.86,28.99,60900.0,20.1484,20.1972,20.0927,20.1832,60900.0
2010-10-19 10:10:00,29.06,29.19,28.98,29.15,16900.0,20.232,20.3225,20.1763,20.2946,16900.0
2010-10-19 10:20:00,29.15,29.16,29.07,29.11,4100.0,20.2946,20.3016,20.2389,20.2668,4100.0
2010-10-19 10:30:00,29.12,29.15,29.03,29.05,3900.0,20.2737,20.2946,20.2111,20.225,3900.0
2010-10-19 10:40:00,29.04,29.04,28.97,28.99,9000.0,20.218,20.218,20.1693,20.1832,9000.0
2010-10-19 10:50:00,28.98,29.04,28.94,28.98,10800.0,20.1763,20.218,20.1484,20.1763,10800.0
2010-10-19 11:00:00,28.97,28.97,28.8,28.8,23300.0,20.1693,20.1693,20.0509,20.0509,23300.0
2010-10-19 11:10:00,28.81,28.84,28.78,28.81,21200.0,20.0579,20.0788,20.037,20.0579,21200.0
2010-10-19 11:20:00,28.81,28.82,28.71,28.81,21200.0,20.0579,20.0649,19.9883,20.0579,21200.0
2010-10-19 11:30:00,28.82,28.92,28.82,28.9,23100.0,20.0649,20.1345,20.0649,20.1206,23100.0
2010-10-19 11:40:00,28.9,29.06,28.89,29.04,11400.0,20.1206,20.232,20.1136,20.218,11400.0
2010-10-19 11:50:00,29.05,29.12,29.04,29.06,8400.0,20.225,20.2737,20.218,20.232,8400.0
2010-10-19 12:00:00,29.07,29.13,29.07,29.12,10000.0,20.2389,20.2807,20.2389,20.2737,10000.0
2010-10-19 12:10:00,29.11,29.13,29.09,29.1,16800.0,20.2668,20.2807,20.2528,20.2598,16800.0
2010-10-19 12:20:00,29.1,29.1,29.05,29.06,2600.0,20.2598,20.2598,20.225,20.232,2600.0
2010-10-19 12:30:00,29.07,29.07,28.98,28.98,12300.0,20.2389,20.2389,20.1763,20.1763,12300.0
2010-10-19 12:40:00,28.98,28.98,28.89,28.91,12100.0,20.1763,20.1763,20.1136,20.1275,12100.0
2010-10-19 12:50:00,28.92,28.99,28.89,28.99,16200.0,20.1345,20.1832,20.1136,20.1832,16200.0
2010-10-19 13:00:00,28.98,28.99,28.94,28.96,8600.0,20.1763,20.1832,20.1484,20.1623,8600.0
2010-10-19 13:10:00,28.97,28.97,28.92,28.94,6600.0,20.1693,20.1693,20.1345,20.1484,6600.0
2010-10-19 13:20:00,28.96,28.96,28.86,28.86,13300.0,20.1623,20.1623,20.0927,20.0927,13300.0
2010-10-19 13:30:00,28.87,28.89,28.8,28.84,14800.0,20.0997,20.1136,20.0509,20.0788,14800.0
2010-10-19 13:40:00,28.84,28.86,28.81,28.81,7200.0,20.0788,20.0927,20.0579,20.0579,7200.0
2010-10-19 13:50:00,28.81,28.83,28.78,28.8,42800.0,20.0579,20.0718,20.037,20.0509,42800.0
2010-10-19 14:00:00,28.8,28.81,28.61,28.68,54100.0,20.0509,20.0579,19.9187,19.9674,54100.0
2010-10-19 14:10:00,28.68,28.81,28.65,28.78,30100.0,19.9674,20.0579,19.9465,20.037,30100.0
2010-10-19 14:20:00,28.8,28.84,28.67,28.69,45900.0,20.0509,20.0788,19.9604,19.9744,45900.0
2010-10-19 14:30:00,28.68,28.81,28.67,28.75,47500.0,19.9674,20.0579,19.9604,20.0161,47500.0
2010-10-19 14:40:00,28.74,28.85,28.73,28.83,28900.0,20.0092,20.0858,20.0022,20.0718,28900.0
2010-10-19 14:50:00,28.83,28.85,28.78,28.8,23300.0,20.0718,20.0858,20.037,20.0509,23300.0
2010-10-19 15:00:00,28.79,28.82,28.71,28.71,42000.0,20.044,20.0649,19.9883,19.9883,42000.0
2010-10-19 15:10:00,28.7,28.76,28.67,28.68,20300.0,19.9813,20.0231,19.9604,19.9674,20300.0
2010-10-19 15:20:00,28.67,28.71,28.61,28.63,19300.0,19.9604,19.9883,19.9187,19.9326,19300.0
2010-10-19 15:30:00,28.62,28.68,28.6,28.66,22800.0,19.9256,19.9674,19.9117,19.9535,22800.0
2010-10-19 15:40:00,28.65,28.7,28.62,28.69,30500.0,19.9465,19.9813,19.9256,19.9744,30500.0
2010-10-19 15:50:00,28.69,28.81,28.68,28.79,75300.0,19.9744,20.0579,19.9674,20.044,75300.0
2010-10-20 09:30:00,28.92,28.92,28.77,28.81,6500.0,20.1345,20.1345,20.0301,20.0579,6500.0
2010-10-20 09:40:00,28.8,28.95,28.79,28.86,24300.0,20.0509,20.1554,20.044,20.0927,24300.0
2010-10-20 09:50:00,28.89,28.89,28.74,28.74,22800.0,20.1136,20.1136,20.0092,20.0092,22800.0
2010-10-20 10:00:00,28.73,28.81,28.6,28.8,34400.0,20.0022,20.0579,19.9117,20.0509,34400.0
2010-10-20 10:10:00,28.8,28.8,28.6,28.62,33000.0,20.0509,20.0509,19.9117,19.9256,33000.0
2010-10-20 10:20:00,28.62,28.67,28.56,28.67,24800.0,19.9256,19.9604,19.8839,19.9604,24800.0
2010-10-20 10:30:00,28.67,28.81,28.67,28.7,9600.0,19.9604,20.0579,19.9604,19.9813,9600.0
2010-10-20 10:40:00,28.72,28.9,28.71,28.86,17800.0,19.9953,20.1206,19.9883,20.0927,17800.0
2010-10-20 10:50:00,28.88,28.92,28.86,28.87,17800.0,20.1066,20.1345,20.0927,20.0997,17800.0
2010-10-20 11:00:00,28.89,28.89,28.78,28.84,13700.0,20.1136,20.1136,20.037,20.0788,13700.0
2010-10-20 11:10:00,28.84,28.86,28.72,28.75,31000.0,20.0788,20.0927,19.9953,20.0161,31000.0
2010-10-20 11:20:00,28.75,28.78,28.73,28.76,21700.0,20.0161,20.037,20.0022,20.0231,21700.0
2010-10-20 11:30:00,28.76,28.82,28.75,28.8,14300.0,20.0231,20.0649,20.0161,20.0509,14300.0
2010-10-20 11:40:00,28.8,28.88,28.76,28.86,17200.0,20.0509,20.1066,20.0231,20.0927,17200.0
2010-10-20 11:50:00,28.85,28.85,28.76,28.78,6500.0,20.0858,20.0858,20.0231,20.037,6500.0
2010-10-20 12:00:00,28.76,28.86,28.75,28.86,8500.0,20.0231,20.0927,20.0161,20.0927,8500.0
2010-10-20 12:10:00,28.86,28.88,28.82,28.88,14700.0,20.0927,20.1066,20.0649,20.1066,14700.0
2010-10-20 12:20:00,28.88,28.88,28.83,28.84,8900.0,20.1066,20.1066,20.0718,20.0788,8900.0
2010-10-20 12:30:00,28.84,28.85,28.78,28.8,10300.0,20.0788,20.0858,20.037,20.0509,10300.0
2010-10-20 12:40:00,28.78,28.8,28.75,28.78,12100.0,20.037,20.0509,20.0161,20.037,12100.0
2010-10-20 12:50:00,28.78,28.84,28.76,28.83,8400.0,20.037,20.0788,20.0231,20.0718,8400.0
2010-10-20 13:00:00,28.84,28.93,28.83,28.93,14500.0,20.0788,20.1415,20.0718,20.1415,14500.0
2010-10-20 13:10:00,28.93,28.93,28.86,28.86,15900.0,20.1415,20.1415,20.0927,20.0927,15900.0
2010-10-20 13:20:00,28.87,28.89,28.83,28.83,5900.0,20.0997,20.1136,20.0718,20.0718,5900.0
2010-10-20 13:30:00,28.84,28.93,28.83,28.88,20600.0,20.0788,20.1415,20.0718,20.1066,20600.0
2010-10-20 13:40:00,28.89,28.89,28.78,28.78,16000.0,20.1136,20.1136,20.037,20.037,16000.0
2010-10-20 13:50:00,28.79,28.85,28.79,28.82,9600.0,20.044,20.0858,20.044,20.0649,9600.0
2010-10-20 14:00:00,28.83,28.88,28.77,28.81,22600.0,20.0718,20.1066,20.0301,20.0579,22600.0
2010-10-20 14:10:00,28.82,28.92,28.82,28.9,16800.0,20.0649,20.1345,20.0649,20.1206,16800.0
2010-10-20 14:20:00,28.92,28.95,28.9,28.95,14500.0,20.1345,20.1554,20.1206,20.1554,14500.0
2010-10-20 14:30:00,28.96,29.02,28.94,29.02,10700.0,20.1623,20.2041,20.1484,20.2041,10700.0
2010-10-20 14:40:00,29.02,29.02,28.93,28.94,7800.0,20.2041,20.2041,20.1415,20.1484,7800.0
2010-10-20 14:50:00,28.92,28.97,28.92,28.95,9500.0,20.1345,20.1693,20.1345,20.1554,9500.0
2010-10-20 15:00:00,28.95,28.99,28.91,28.93,28900.0,20.1554,20.1832,20.1275,20.1415,28900.0
2010-10-20 15:10:00,28.93,28.99,28.92,28.97,15100.0,20.1415,20.1832,20.1345,20.1693,15100.0
2010-10-20 15:20:00,28.98,29.01,28.96,29.01,18600.0,20.1763,20.1972,20.1623,20.1972,18600.0
2010-10-20 15:30:00,29.01,29.01,28.84,28.93,38200.0,20.1972,20.1972,20.0788,20.1415,38200.0
2010-10-20 15:40:00,28.91,28.98,28.89,28.97,34400.0,20.1275,20.1763,20.1136,20.1693,34400.0
2010-10-20 15:50:00,28.97,28.97,28.87,28.95,65800.0,20.1693,20.1693,20.0997,20.1554,65800.0
2010-10-21 09:30:00,28.95,29.1,28.92,29.1,8200.0,20.1554,20.2598,20.1345,20.2598,8200.0
2010-10-21 09:40:00,29.12,29.18,29.08,29.14,5100.0,20.2737,20.3155,20.2459,20.2877,5100.0
2010-10-21 09:50:00,29.17,29.23,29.15,29.23,3600.0,20.3085,20.3503,20.2946,20.3503,3600.0
2010-10-21 10:00:00,29.23,29.46,29.15,29.46,24200.0,20.3503,20.5104,20.2946,20.5104,24200.0
2010-10-21 10:10:00,29.46,29.53,29.38,29.42,31100.0,20.5104,20.5592,20.4548,20.4826,31100.0
2010-10-21 10:20:00,29.43,29.49,29.4,29.43,11300.0,20.4896,20.5313,20.4687,20.4896,11300.0
2010-10-21 10:30:00,29.44,29.48,29.41,29.44,5600.0,20.4965,20.5244,20.4756,20.4965,5600.0
2010-10-21 10:40:00,29.44,29.48,29.4,29.41,7100.0,20.4965,20.5244,20.4687,20.4756,7100.0
2010-10-21 10:50:00,29.41,29.45,29.37,29.42,3000.0,20.4756,20.5035,20.4478,20.4826,3000.0
2010-10-21 11:00:00,29.45,29.47,29.41,29.47,10200.0,20.5035,20.5174,20.4756,20.5174,10200.0
2010-10-21 11:10:00,29.46,29.48,29.26,29.28,20300.0,20.5104,20.5244,20.3712,20.3851,20300.0
2010-10-21 11:20:00,29.28,29.3,29.11,29.13,52300.0,20.3851,20.3991,20.2668,20.2807,52300.0
2010-10-21 11:30:00,29.13,29.14,28.97,28.97,66100.0,20.2807,20.2877,20.1693,20.1693,66100.0
2010-10-21 11:40:00,28.96,29.06,28.95,29.06,8400.0,20.1623,20.232,20.1554,20.232,8400.0
2010-10-21 11:50:00,29.07,29.18,29.04,29.11,21400.0,20.2389,20.3155,20.218,20.2668,21400.0
2010-10-21 12:00:00,29.1,29.12,29.04,29.05,6200.0,20.2598,20.2737,20.218,20.225,6200.0
2010-10-21 12:10:00,29.07,29.12,29.06,29.12,4500.0,20.2389,20.2737,20.232,20.2737,4500.0
2010-10-21 12:20:00,29.11,29.17,29.1,29.17,3500.0,20.2668,20.3085,20.2598,20.3085,3500.0
2010-10-21 12:30:00,29.15,29.15,28.98,28.99,6500.0,20.2946,20.2946,20.1763,20.1832,6500.0
2010-10-21 12:40:00,28.98,28.99,28.9,28.95,10700.0,20.1763,20.1832,20.1206,20.1554,10700.0
2010-10-21 12:50:00,28.94,28.98,28.9,28.91,19900.0,20.1484,20.1763,20.1206,20.1275,19900.0
2010-10-21 13:00:00,28.92,29.02,28.9,28.94,8000.0,20.1345,20.2041,20.1206,20.1484,8000.0
2010-10-21 13:10:00,28.95,28.95,28.91,28.92,4600.0,20.1554,20.1554,20.1275,20.1345,4600.0
2010-10-21 13:20:00,28.89,28.91,28.88,28.9,3000.0,20.1136,20.1275,20.1066,20.1206,3000.0
2010-10-21 13:30:00,28.91,28.91,28.85,28.89,11000.0,20.1275,20.1275,20.0858,20.1136,11000.0
2010-10-21 13:40:00,28.91,28.94,28.81,28.81,18200.0,20.1275,20.1484,20.0579,20.0579,18200.0
2010-10-21 13:50:00,28.82,28.83,28.68,28.71,23900.0,20.0649,20.0718,19.9674,19.9883,23900.0
2010-10-21 14:00:00,28.72,28.75,28.65,28.73,16500.0,19.9953,20.0161,19.9465,20.0022,16500.0
2010-10-21 14:10:00,28.74,28.79,28.69,28.74,5200.0,20.0092,20.044,19.9744,20.0092,5200.0
2010-10-21 14:20:00,28.74,28.79,28.68,28.79,13800.0,20.0092,20.044,19.9674,20.044,13800.0
2010-10-21 14:30:00,28.8,28.84,28.78,28.82,19100.0,20.0509,20.0788,20.037,20.0649,19100.0
2010-10-21 14:40:00,28.84,28.92,28.84,28.9,38200.0,20.0788,20.1345,20.0788,20.1206,38200.0
2010-10-21 14:50:00,28.9,28.96,28.89,28.93,17400.0,20.1206,20.1623,20.1136,20.1415,17400.0
2010-10-21 15:00:00,28.93,28.97,28.9,28.92,23100.0,20.1415,20.1693,20.1206,20.1345,23100.0
2010-10-21 15:10:00,28.92,29.06,28.9,29.02,28200.0,20.1345,20.232,20.1206,20.2041,28200.0
2010-10-21 15:20:00,29.01,29.1,28.99,29.08,37300.0,20.1972,20.2598,20.1832,20.2459,37300.0
2010-10-21 15:30:00,29.07,29.09,28.93,28.99,51600.0,20.2389,20.2528,20.1415,20.1832,51600.0
2010-10-21 15:40:00,28.99,29.0,28.87,28.91,29800.0,20.1832,20.1902,20.0997,20.1275,29800.0
2010-10-21 15:50:00,28.91,28.99,28.9,28.95,47800.0,20.1275,20.1832,20.1206,20.1554,47800.0
2010-10-22 09:30:00,29.04,29.1,28.82,28.93,9500.0,20.218,20.2598,20.0649,20.1415,9500.0
2010-10-22 09:40:00,29.0,29.18,28.97,29.1,10200.0,20.1902,20.3155,20.1693,20.2598,10200.0
2010-10-22 09:50:00,29.07,29.08,28.8,28.8,17000.0,20.2389,20.2459,20.0509,20.0509,17000.0
2010-10-22 10:00:00,28.83,28.88,28.76,28.85,11800.0,20.0718,20.1066,20.0231,20.0858,11800.0
2010-10-22 10:10:00,28.87,28.96,28.82,28.91,10800.0,20.0997,20.1623,20.0649,20.1275,10800.0
2010-10-22 10:20:00,28.89,28.96,28.87,28.96,16200.0,20.1136,20.1623,20.0997,20.1623,16200.0
2010-10-22 10:30:00,28.97,29.08,28.97,29.02,10500.0,20.1693,20.2459,20.1693,20.2041,10500.0
2010-10-22 10:40:00,29.01,29.07,28.95,29.06,9900.0,20.1972,20.2389,20.1554,20.232,9900.0
2010-10-22 10:50:00,29.09,29.16,29.07,29.1,11400.0,20.2528,20.3016,20.2389,20.2598,11400.0
2010-10-22 11:00:00,29.1,29.1,28.9,28.91,29000.0,20.2598,20.2598,20.1206,20.1275,29000.0
2010-10-22 11:10:00,28.91,28.93,28.81,28.82,23000.0,20.1275,20.1415,20.0579,20.0649,23000.0
2010-10-22 11:20:00,28.81,28.82,28.75,28.75,23700.0,20.0579,20.0649,20.0161,20.0161,23700.0
2010-10-22 11:30:00,28.76,28.93,28.75,28.93,16200.0,20.0231,20.1415,20.0161,20.1415,16200.0
2010-10-22 11:40:00,28.96,28.96,28.78,28.78,12600.0,20.1623,20.1623,20.037,20.037,12600.0
2010-10-22 11:50:00,28.79,28.8,28.76,28.76,13900.0,20.044,20.0509,20.0231,20.0231,13900.0
2010-10-22 12:00:00,28.76,28.85,28.75,28.84,26300.0,20.0231,20.0858,20.0161,20.0788,26300.0
2010-10-22 12:10:00,28.84,28.89,28.82,28.89,20300.0,20.0788,20.1136,20.0649,20.1136,20300.0
2010-10-22 12:20:00,28.89,29.0,28.88,29.0,16200.0,20.1136,20.1902,20.1066,20.1902,16200.0
2010-10-22 12:30:00,29.01,29.05,29.0,29.03,12600.0,20.1972,20.225,20.1902,20.2111,12600.0
2010-10-22 12:40:00,29.04,29.11,29.04,29.09,9800.0,20.218,20.2668,20.218,20.2528,9800.0
2010-10-22 12:50:00,29.08,29.11,29.03,29.07,15200.0,20.2459,20.2668,20.2111,20.2389,15200.0
2010-10-22 13:00:00,29.05,29.07,28.99,29.02,16600.0,20.225,20.2389,20.1832,20.2041,16600.0
2010-10-22 13:10:00,29.02,29.08,28.99,29.07,21300.0,20.2041,20.2459,20.1832,20.2389,21300.0
2010-10-22 13:20:00,29.08,29.12,29.05,29.09,43700.0,20.2459,20.2737,20.225,20.2528,43700.0
2010-10-22 13:30:00,29.08,29.08,29.02,29.06,35000.0,20.2459,20.2459,20.2041,20.232,35000.0
2010-10-22 13:40:00,29.06,29.09,29.04,29.08,12000.0,20.232,20.2528,20.218,20.2459,12000.0
2010-10-22 13:50:00,29.09,29.12,29.07,29.07,12900.0,20.2528,20.2737,20.2389,20.2389,12900.0
2010-10-22 14:00:00,29.09,29.13,29.06,29.12,5700.0,20.2528,20.2807,20.232,20.2737,5700.0
2010-10-22 14:10:00,29.12,29.24,29.12,29.21,15600.0,20.2737,20.3573,20.2737,20.3364,15600.0
2010-10-22 14:20:00,29.21,29.29,29.19,29.28,11200.0,20.3364,20.3921,20.3225,20.3851,11200.0
2010-10-22 14:30:00,29.27,29.28,29.11,29.11,27400.0,20.3782,20.3851,20.2668,20.2668,27400.0
2010-10-22 14:40:00,29.12,29.18,29.12,29.12,19400.0,20.2737,20.3155,20.2737,20.2737,19400.0
2010-10-22 14:50:00,29.13,29.15,29.08,29.11,13000.0,20.2807,20.2946,20.2459,20.2668,13000.0
2010-10-22 15:00:00,29.1,29.15,29.08,29.09,33900.0,20.2598,20.2946,20.2459,20.2528,33900.0
2010-10-22 15:10:00,29.1,29.12,29.09,29.1,15200.0,20.2598,20.2737,20.2528,20.2598,15200.0
2010-10-22 15:20:00,29.11,29.14,29.07,29.08,38100.0,20.2668,20.2877,20.2389,20.2459,38100.0
2010-10-22 15:30:00,29.09,29.12,29.07,29.07,25700.0,20.2528,20.2737,20.2389,20.2389,25700.0
2010-10-22 15:40:00,29.08,29.16,29.04,29.08,65300.0,20.2459,20.3016,20.218,20.2459,65300.0
2010-10-22 15:50:00,29.09,29.11,29.05,29.1,102100.0,20.2528,20.2668,20.225,20.2598,102100.0
2010-10-25 09:30:00,29.17,29.37,29.14,29.28,25700.0,20.3085,20.4478,20.2877,20.3851,25700.0
2010-10-25 09:40:00,29.29,29.44,29.27,29.31,15700.0,20.3921,20.4965,20.3782,20.406,15700.0
2010-10-25 09:50:00,29.28,29.57,29.28,29.55,39500.0,20.3851,20.587,20.3851,20.5731,39500.0
2010-10-25 10:00:00,29.55,29.67,29.49,29.5,27300.0,20.5731,20.6567,20.5313,20.5383,27300.0
2010-10-25 10:10:00,29.5,29.56,29.46,29.51,17000.0,20.5383,20.5801,20.5104,20.5453,17000.0
2010-10-25 10:20:00,29.52,29.52,29.44,29.46,9500.0,20.5522,20.5522,20.4965,20.5104,9500.0
2010-10-25 10:30:00,29.45,29.5,29.23,29.33,19000.0,20.5035,20.5383,20.3503,20.4199,19000.0
2010-10-25 10:40:00,29.34,29.43,29.18,29.43,17800.0,20.4269,20.4896,20.3155,20.4896,17800.0
2010-10-25 10:50:00,29.41,29.41,29.21,29.23,66000.0,20.4756,20.4756,20.3364,20.3503,66000.0
2010-10-25 11:00:00,29.23,29.24,29.16,29.2,14900.0,20.3503,20.3573,20.3016,20.3294,14900.0
2010-10-25 11:10:00,29.21,29.22,29.13,29.21,32000.0,20.3364,20.3434,20.2807,20.3364,32000.0
2010-10-25 11:20:00,29.23,29.24,29.16,29.18,16800.0,20.3503,20.3573,20.3016,20.3155,16800.0
2010-10-25 11:30:00,29.19,29.24,29.12,29.14,55800.0,20.3225,20.3573,20.2737,20.2877,55800.0
2010-10-25 11:40:00,29.14,29.2,29.12,29.2,9500.0,20.2877,20.3294,20.2737,20.3294,9500.0
2010-10-25 11:50:00,29.2,29.2,29.16,29.19,10800.0,20.3294,20.3294,20.3016,20.3225,10800.0
2010-10-25 12:00:00,29.2,29.22,29.16,29.17,39900.0,20.3294,20.3434,20.3016,20.3085,39900.0
2010-10-25 12:10:00,29.18,29.26,29.18,29.22,17600.0,20.3155,20.3712,20.3155,20.3434,17600.0
2010-10-25 12:20:00,29.22,29.26,29.17,29.24,30300.0,20.3434,20.3712,20.3085,20.3573,30300.0
2010-10-25 12:30:00,29.24,29.33,29.22,29.32,14100.0,20.3573,20.4199,20.3434,20.413,14100.0
2010-10-25 12:40:00,29.33,29.39,29.29,29.35,30000.0,20.4199,20.4617,20.3921,20.4339,30000.0
2010-10-25 12:50:00,29.36,29.36,29.3,29.33,8900.0,20.4408,20.4408,20.3991,20.4199,8900.0
2010-10-25 13:00:00,29.33,29.4,29.32,29.38,11500.0,20.4199,20.4687,20.413,20.4548,11500.0
2010-10-25 13:10:00,29.37,29.37,29.3,29.32,7100.0,20.4478,20.4478,20.3991,20.413,7100.0
2010-10-25 13:20:00,29.32,29.39,29.31,29.35,8400.0,20.413,20.4617,20.406,20.4339,8400.0
2010-10-25 13:30:00,29.36,29.38,29.35,29.37,11300.0,20.4408,20.4548,20.4339,20.4478,11300.0
2010-10-25 13:40:00,29.37,29.39,29.31,29.31,13900.0,20.4478,20.4617,20.406,20.406,13900.0
2010-10-25 13:50:00,29.3,29.3,29.26,29.28,10300.0,20.3991,20.3991,20.3712,20.3851,10300.0
2010-10-25 14:00:00,29.29,29.33,29.27,29.33,10200.0,20.3921,20.4199,20.3782,20.4199,10200.0
2010-10-25 14:10:00,29.32,29.33,29.3,29.3,10800.0,20.413,20.4199,20.3991,20.3991,10800.0
2010-10-25 14:20:00,29.31,29.33,29.27,29.27,6000.0,20.406,20.4199,20.3782,20.3782,6000.0
2010-10-25 14:30:00,29.26,29.31,29.2,29.24,11000.0,20.3712,20.406,20.3294,20.3573,11000.0
2010-10-25 14:40:00,29.24,29.26,29.2,29.23,23900.0,20.3573,20.3712,20.3294,20.3503,23900.0
2010-10-25 14:50:00,29.24,29.29,29.24,29.29,13100.0,20.3573,20.3921,20.3573,20.3921,13100.0
2010-10-25 15:00:00,29.28,29.32,29.26,29.27,18700.0,20.3851,20.413,20.3712,20.3782,18700.0
2010-10-25 15:10:00,29.27,29.29,29.24,29.28,16800.0,20.3782,20.3921,20.3573,20.3851,16800.0
2010-10-25 15:20:00,29.28,29.38,29.28,29.37,32200.0,20.3851,20.4548,20.3851,20.4478,32200.0
2010-10-25 15:30:00,29.37,29.39,29.31,29.32,49900.0,20.4478,20.4617,20.406,20.413,49900.0
2010-10-25 15:40:00,29.32,29.37,29.21,29.28,48500.0,20.413,20.4478,20.3364,20.3851,48500.0
2010-10-25 15:50:00,29.27,29.28,29.16,29.23,66400.0,20.3782,20.3851,20.3016,20.3503,66400.0
2010-10-26 09:30:00,28.99,29.01,28.64,28.83,28100.0,20.1832,20.1972,19.9396,20.0718,28100.0
2010-10-26 09:40:00,28.83,29.11,28.74,29.08,18500.0,20.0718,20.2668,20.0092,20.2459,18500.0
2010-10-26 09:50:00,29.08,29.09,29.0,29.04,18200.0,20.2459,20.2528,20.1902,20.218,18200.0
2010-10-26 10:00:00,29.06,29.3,29.06,29.22,50100.0,20.232,20.3991,20.232,20.3434,50100.0
2010-10-26 10:10:00,29.22,29.45,29.19,29.4,25300.0,20.3434,20.5035,20.3225,20.4687,25300.0
2010-10-26 10:20:00,29.42,29.52,29.39,29.4,12900.0,20.4826,20.5522,20.4617,20.4687,12900.0
2010-10-26 10:30:00,29.4,29.42,29.21,29.21,12900.0,20.4687,20.4826,20.3364,20.3364,12900.0
2010-10-26 10:40:00,29.22,29.26,29.15,29.2,15000.0,20.3434,20.3712,20.2946,20.3294,15000.0
2010-10-26 10:50:00,29.21,29.28,29.19,29.25,24200.0,20.3364,20.3851,20.3225,20.3642,24200.0
2010-10-26 11:00:00,29.25,29.3,29.09,29.16,20600.0,20.3642,20.3991,20.2528,20.3016,20600.0
2010-10-26 11:10:00,29.15,29.26,29.11,29.19,34400.0,20.2946,20.3712,20.2668,20.3225,34400.0
2010-10-26 11:20:00,29.25,29.38,29.24,29.36,21300.0,20.3642,20.4548,20.3573,20.4408,21300.0
2010-10-26 11:30:00,29.35,29.41,29.34,29.41,6300.0,20.4339,20.4756,20.4269,20.4756,6300.0
2010-10-26 11:40:00,29.39,29.39,29.35,29.39,5000.0,20.4617,20.4617,20.4339,20.4617,5000.0
2010-10-26 11:50:00,29.39,29.45,29.39,29.45,6800.0,20.4617,20.5035,20.4617,20.5035,6800.0
2010-10-26 12:00:00,29.45,29.47,29.38,29.42,7700.0,20.5035,20.5174,20.4548,20.4826,7700.0
2010-10-26 12:10:00,29.42,29.49,29.42,29.46,11100.0,20.4826,20.5313,20.4826,20.5104,11100.0
2010-10-26 12:20:00,29.45,29.45,29.39,29.41,8000.0,20.5035,20.5035,20.4617,20.4756,8000.0
2010-10-26 12:30:00,29.41,29.43,29.39,29.41,3600.0,20.4756,20.4896,20.4617,20.4756,3600.0
2010-10-26 12:40:00,29.4,29.42,29.35,29.37,5700.0,20.4687,20.4826,20.4339,20.4478,5700.0
2010-10-26 12:50:00,29.36,29.42,29.36,29.4,13000.0,20.4408,20.4826,20.4408,20.4687,13000.0
2010-10-26 13:00:00,29.39,29.47,29.38,29.47,10000.0,20.4617,20.5174,20.4548,20.5174,10000.0
2010-10-26 13:10:00,29.47,29.51,29.45,29.48,5300.0,20.5174,20.5453,20.5035,20.5244,5300.0
2010-10-26 13:20:00,29.48,29.5,29.45,29.46,6900.0,20.5244,20.5383,20.5035,20.5104,6900.0
2010-10-26 13:30:00,29.46,29.46,29.44,29.44,5500.0,20.5104,20.5104,20.4965,20.4965,5500.0
2010-10-26 13:40:00,29.45,29.47,29.37,29.38,6800.0,20.5035,20.5174,20.4478,20.4548,6800.0
2010-10-26 13:50:00,29.39,29.39,29.28,29.3,17900.0,20.4617,20.4617,20.3851,20.3991,17900.0
2010-10-26 14:00:00,29.29,29.34,29.24,29.24,5500.0,20.3921,20.4269,20.3573,20.3573,5500.0
2010-10-26 14:10:00,29.24,29.35,29.21,29.33,10700.0,20.3573,20.4339,20.3364,20.4199,10700.0
2010-10-26 14:20:00,29.34,29.34,29.26,29.3,4700.0,20.4269,20.4269,20.3712,20.3991,4700.0
2010-10-26 14:30:00,29.31,29.39,29.27,29.35,8800.0,20.406,20.4617,20.3782,20.4339,8800.0
2010-10-26 14:40:00,29.34,29.37,29.26,29.27,7900.0,20.4269,20.4478,20.3712,20.3782,7900.0
2010-10-26 14:50:00,29.27,29.33,29.25,29.3,8400.0,20.3782,20.4199,20.3642,20.3991,8400.0
2010-10-26 15:00:00,29.31,29.32,29.27,29.32,13200.0,20.406,20.413,20.3782,20.413,13200.0
2010-10-26 15:10:00,29.33,29.38,29.31,29.36,19800.0,20.4199,20.4548,20.406,20.4408,19800.0
2010-10-26 15:20:00,29.36,29.4,29.36,29.4,29000.0,20.4408,20.4687,20.4408,20.4687,29000.0
2010-10-26 15:30:00,29.4,29.42,29.4,29.4,22200.0,20.4687,20.4826,20.4687,20.4687,22200.0
2010-10-26 15:40:00,29.4,29.4,29.27,29.29,48000.0,20.4687,20.4687,20.3782,20.3921,48000.0
2010-10-26 15:50:00,29.28,29.32,29.25,29.27,59500.0,20.3851,20.413,20.3642,20.3782,59500.0
2010-10-27 09:30:00,29.1,29.1,28.38,28.76,53900.0,20.2598,20.2598,19.7585,20.0231,53900.0
2010-10-27 09:40:00,28.8,28.85,28.63,28.66,47300.0,20.0509,20.0858,19.9326,19.9535,47300.0
2010-10-27 09:50:00,28.67,28.77,28.6,28.77,37700.0,19.9604,20.0301,19.9117,20.0301,37700.0
2010-10-27 10:00:00,28.76,28.83,28.75,28.75,29900.0,20.0231,20.0718,20.0161,20.0161,29900.0
2010-10-27 10:10:00,28.75,28.77,28.67,28.73,23100.0,20.0161,20.0301,19.9604,20.0022,23100.0
2010-10-27 10:20:00,28.73,28.75,28.54,28.57,29100.0,20.0022,20.0161,19.8699,19.8908,29100.0
2010-10-27 10:30:00,28.56,28.7,28.55,28.61,20000.0,19.8839,19.9813,19.8769,19.9187,20000.0
2010-10-27 10:40:00,28.6,28.66,28.56,28.62,17900.0,19.9117,19.9535,19.8839,19.9256,17900.0
2010-10-27 10:50:00,28.63,28.68,28.58,28.61,19000.0,19.9326,19.9674,19.8978,19.9187,19000.0
2010-10-27 11:00:00,28.61,28.63,28.5,28.55,30100.0,19.9187,19.9326,19.8421,19.8769,30100.0
2010-10-27 11:10:00,28.54,28.56,28.5,28.5,18900.0,19.8699,19.8839,19.8421,19.8421,18900.0
2010-10-27 11:20:00,28.49,28.52,28.41,28.43,18300.0,19.8351,19.856,19.7794,19.7933,18300.0
2010-10-27 11:30:00,28.43,28.48,28.35,28.43,40800.0,19.7933,19.8282,19.7377,19.7933,40800.0
2010-10-27 11:40:00,28.44,28.52,28.44,28.47,18200.0,19.8003,19.856,19.8003,19.8212,18200.0
2010-10-27 11:50:00,28.47,28.55,28.41,28.44,17500.0,19.8212,19.8769,19.7794,19.8003,17500.0
2010-10-27 12:00:00,28.42,28.43,28.31,28.36,41200.0,19.7864,19.7933,19.7098,19.7446,41200.0
2010-10-27 12:10:00,28.36,28.45,28.35,28.45,15600.0,19.7446,19.8073,19.7377,19.8073,15600.0
2010-10-27 12:20:00,28.45,28.45,28.36,28.36,21400.0,19.8073,19.8073,19.7446,19.7446,21400.0
2010-10-27 12:30:00,28.36,28.39,28.27,28.28,28500.0,19.7446,19.7655,19.682,19.6889,28500.0
2010-10-27 12:40:00,28.29,28.29,28.25,28.26,35700.0,19.6959,19.6959,19.668,19.675,35700.0
2010-10-27 12:50:00,28.28,28.3,28.27,28.3,17500.0,19.6889,19.7028,19.682,19.7028,17500.0
2010-10-27 13:00:00,28.3,28.35,28.29,28.34,17100.0,19.7028,19.7377,19.6959,19.7307,17100.0
2010-10-27 13:10:00,28.32,28.33,28.26,28.29,14400.0,19.7168,19.7237,19.675,19.6959,14400.0
2010-10-27 13:20:00,28.3,28.41,28.3,28.41,19300.0,19.7028,19.7794,19.7028,19.7794,19300.0
2010-10-27 13:30:00,28.42,28.42,28.35,28.38,16300.0,19.7864,19.7864,19.7377,19.7585,16300.0
2010-10-27 13:40:00,28.38,28.49,28.38,28.49,19300.0,19.7585,19.8351,19.7585,19.8351,19300.0
2010-10-27 13:50:00,28.49,28.53,28.47,28.53,18000.0,19.8351,19.863,19.8212,19.863,18000.0
2010-10-27 14:00:00,28.53,28.56,28.49,28.54,25100.0,19.863,19.8839,19.8351,19.8699,25100.0
2010-10-27 14:10:00,28.55,28.59,28.53,28.55,16200.0,19.8769,19.9047,19.863,19.8769,16200.0
2010-10-27 14:20:00,28.56,28.56,28.51,28.54,16800.0,19.8839,19.8839,19.849,19.8699,16800.0
2010-10-27 14:30:00,28.54,28.62,28.52,28.62,18200.0,19.8699,19.9256,19.856,19.9256,18200.0
2010-10-27 14:40:00,28.61,28.68,28.61,28.65,22600.0,19.9187,19.9674,19.9187,19.9465,22600.0
2010-10-27 14:50:00,28.64,28.68,28.62,28.65,18300.0,19.9396,19.9674,19.9256,19.9465,18300.0
2010-10-27 15:00:00,28.65,28.72,28.65,28.7,25000.0,19.9465,19.9953,19.9465,19.9813,25000.0
2010-10-27 15:10:00,28.69,28.7,28.65,28.68,24900.0,19.9744,19.9813,19.9465,19.9674,24900.0
2010-10-27 15:20:00,28.67,28.69,28.6,28.63,62100.0,19.9604,19.9744,19.9117,19.9326,62100.0
2010-10-27 15:30:00,28.63,28.71,28.63,28.7,59100.0,19.9326,19.9883,19.9326,19.9813,59100.0
2010-10-27 15:40:00,28.71,28.74,28.69,28.71,56700.0,19.9883,20.0092,19.9744,19.9883,56700.0
2010-10-27 15:50:00,28.71,28.83,28.71,28.77,97300.0,19.9883,20.0718,19.9883,20.0301,97300.0
2010-10-28 09:30:00,28.91,29.05,28.77,28.9,12100.0,20.1275,20.225,20.0301,20.1206,12100.0
2010-10-28 09:40:00,28.86,28.87,28.64,28.66,17800.0,20.0927,20.0997,19.9396,19.9535,17800.0
2010-10-28 09:50:00,28.66,28.68,28.41,28.43,50700.0,19.9535,19.9674,19.7794,19.7933,50700.0
2010-10-28 10:00:00,28.44,28.6,28.44,28.57,16100.0,19.8003,19.9117,19.8003,19.8908,16100.0
2010-10-28 10:10:00,28.58,28.58,28.4,28.45,14500.0,19.8978,19.8978,19.7725,19.8073,14500.0
2010-10-28 10:20:00,28.46,28.47,28.21,28.24,31200.0,19.8142,19.8212,19.6402,19.6611,31200.0
2010-10-28 10:30:00,28.24,28.37,28.18,28.3,22200.0,19.6611,19.7516,19.6193,19.7028,22200.0
2010-10-28 10:40:00,28.29,28.47,28.27,28.45,19600.0,19.6959,19.8212,19.682,19.8073,19600.0
2010-10-28 10:50:00,28.45,28.55,28.45,28.53,13400.0,19.8073,19.8769,19.8073,19.863,13400.0
2010-10-28 11:00:00,28.52,28.55,28.48,28.5,12200.0,19.856,19.8769,19.8282,19.8421,12200.0
2010-10-28 11:10:00,28.51,28.56,28.46,28.47,12900.0,19.849,19.8839,19.8142,19.8212,12900.0
2010-10-28 11:20:00,28.47,28.5,28.45,28.48,11000.0,19.8212,19.8421,19.8073,19.8282,11000.0
2010-10-28 11:30:00,28.47,28.47,28.38,28.38,18900.0,19.8212,19.8212,19.7585,19.7585,18900.0
2010-10-28 11:40:00,28.37,28.42,28.36,28.39,10600.0,19.7516,19.7864,19.7446,19.7655,10600.0
2010-10-28 11:50:00,28.39,28.41,28.35,28.35,5200.0,19.7655,19.7794,19.7377,19.7377,5200.0
2010-10-28 12:00:00,28.34,28.34,28.25,28.28,16300.0,19.7307,19.7307,19.668,19.6889,16300.0
2010-10-28 12:10:00,28.29,28.36,28.28,28.3,12400.0,19.6959,19.7446,19.6889,19.7028,12400.0
2010-10-28 12:20:00,28.33,28.33,28.25,28.27,5800.0,19.7237,19.7237,19.668,19.682,5800.0
2010-10-28 12:30:00,28.26,28.3,28.21,28.28,9100.0,19.675,19.7028,19.6402,19.6889,9100.0
2010-10-28 12:40:00,28.28,28.32,28.25,28.27,8000.0,19.6889,19.7168,19.668,19.682,8000.0
2010-10-28 12:50:00,28.27,28.33,28.24,28.24,7000.0,19.682,19.7237,19.6611,19.6611,7000.0
2010-10-28 13:00:00,28.24,28.33,28.24,28.3,13300.0,19.6611,19.7237,19.6611,19.7028,13300.0
2010-10-28 13:10:00,28.3,28.44,28.3,28.41,10200.0,19.7028,19.8003,19.7028,19.7794,10200.0
2010-10-28 13:20:00,28.41,28.43,28.38,28.38,8600.0,19.7794,19.7933,19.7585,19.7585,8600.0
2010-10-28 13:30:00,28.38,28.44,28.38,28.39,15200.0,19.7585,19.8003,19.7585,19.7655,15200.0
2010-10-28 13:40:00,28.4,28.4,28.31,28.36,13200.0,19.7725,19.7725,19.7098,19.7446,13200.0
2010-10-28 13:50:00,28.37,28.39,28.36,28.38,3700.0,19.7516,19.7655,19.7446,19.7585,3700.0
2010-10-28 14:00:00,28.39,28.49,28.38,28.49,7300.0,19.7655,19.8351,19.7585,19.8351,7300.0
2010-10-28 14:10:00,28.48,28.5,28.45,28.47,7700.0,19.8282,19.8421,19.8073,19.8212,7700.0
2010-10-28 14:20:00,28.46,28.53,28.45,28.5,7400.0,19.8142,19.863,19.8073,19.8421,7400.0
2010-10-28 14:30:00,28.5,28.52,28.47,28.5,9900.0,19.8421,19.856,19.8212,19.8421,9900.0
2010-10-28 14:40:00,28.51,28.53,28.48,28.5,19600.0,19.849,19.863,19.8282,19.8421,19600.0
2010-10-28 14:50:00,28.5,28.58,28.48,28.56,40700.0,19.8421,19.8978,19.8282,19.8839,40700.0
2010-10-28 15:00:00,28.56,28.62,28.52,28.61,22500.0,19.8839,19.9256,19.856,19.9187,22500.0
2010-10-28 15:10:00,28.61,28.63,28.55,28.58,20500.0,19.9187,19.9326,19.8769,19.8978,20500.0
2010-10-28 15:20:00,28.58,28.58,28.52,28.57,19300.0,19.8978,19.8978,19.856,19.8908,19300.0
2010-10-28 15:30:00,28.57,28.66,28.56,28.63,27200.0,19.8908,19.9535,19.8839,19.9326,27200.0
2010-10-28 15:40:00,28.63,28.69,28.61,28.66,35600.0,19.9326,19.9744,19.9187,19.9535,35600.0
2010-10-28 15:50:00,28.66,28.67,28.62,28.66,98100.0,19.9535,19.9604,19.9256,19.9535,98100.0
2010-10-29 09:30:00,28.54,28.71,28.53,28.58,6200.0,19.8699,19.9883,19.863,19.8978,6200.0
2010-10-29 09:40:00,28.56,28.67,28.47,28.64,9300.0,19.8839,19.9604,19.8212,19.9396,9300.0
2010-10-29 09:50:00,28.63,28.63,28.46,28.56,9400.0,19.9326,19.9326,19.8142,19.8839,9400.0
2010-10-29 10:00:00,28.56,28.76,28.52,28.63,9500.0,19.8839,20.0231,19.856,19.9326,9500.0
2010-10-29 10:10:00,28.64,28.69,28.64,28.66,4300.0,19.9396,19.9744,19.9396,19.9535,4300.0
2010-10-29 10:20:00,28.66,28.71,28.65,28.69,2800.0,19.9535,19.9883,19.9465,19.9744,2800.0
2010-10-29 10:30:00,28.69,28.69,28.58,28.58,4100.0,19.9744,19.9744,19.8978,19.8978,4100.0
2010-10-29 10:40:00,28.57,28.59,28.5,28.53,2700.0,19.8908,19.9047,19.8421,19.863,2700.0
2010-10-29 10:50:00,28.52,28.53,28.48,28.52,6800.0,19.856,19.863,19.8282,19.856,6800.0
2010-10-29 11:00:00,28.53,28.57,28.49,28.57,11400.0,19.863,19.8908,19.8351,19.8908,11400.0
2010-10-29 11:10:00,28.56,28.56,28.46,28.52,9100.0,19.8839,19.8839,19.8142,19.856,9100.0
2010-10-29 11:20:00,28.53,28.53,28.47,28.5,8600.0,19.863,19.863,19.8212,19.8421,8600.0
2010-10-29 11:30:00,28.48,28.54,28.44,28.54,6400.0,19.8282,19.8699,19.8003,19.8699,6400.0
2010-10-29 11:40:00,28.52,28.56,28.49,28.53,10000.0,19.856,19.8839,19.8351,19.863,10000.0
2010-10-29 11:50:00,28.53,28.61,28.52,28.59,6100.0,19.863,19.9187,19.856,19.9047,6100.0
2010-10-29 12:00:00,28.59,28.64,28.59,28.62,5000.0,19.9047,19.9396,19.9047,19.9256,5000.0
2010-10-29 12:10:00,28.6,28.66,28.6,28.66,10000.0,19.9117,19.9535,19.9117,19.9535,10000.0
2010-10-29 12:20:00,28.66,28.7,28.66,28.7,10100.0,19.9535,19.9813,19.9535,19.9813,10100.0
2010-10-29 12:30:00,28.7,28.73,28.7,28.73,11200.0,19.9813,20.0022,19.9813,20.0022,11200.0
2010-10-29 12:40:00,28.72,28.72,28.68,28.68,6400.0,19.9953,19.9953,19.9674,19.9674,6400.0
2010-10-29 12:50:00,28.68,28.68,28.66,28.68,3000.0,19.9674,19.9674,19.9535,19.9674,3000.0
2010-10-29 13:00:00,28.67,28.68,28.64,28.65,5200.0,19.9604,19.9674,19.9396,19.9465,5200.0
2010-10-29 13:10:00,28.65,28.65,28.59,28.6,6000.0,19.9465,19.9465,19.9047,19.9117,6000.0
2010-10-29 13:20:00,28.6,28.62,28.59,28.62,4600.0,19.9117,19.9256,19.9047,19.9256,4600.0
2010-10-29 13:30:00,28.62,28.63,28.6,28.63,4300.0,19.9256,19.9326,19.9117,19.9326,4300.0
2010-10-29 13:40:00,28.63,28.69,28.61,28.69,11200.0,19.9326,19.9744,19.9187,19.9744,11200.0
2010-10-29 13:50:00,28.69,28.8,28.69,28.79,18200.0,19.9744,20.0509,19.9744,20.044,18200.0
2010-10-29 14:00:00,28.79,28.8,28.75,28.76,4700.0,20.044,20.0509,20.0161,20.0231,4700.0
2010-10-29 14:10:00,28.76,28.77,28.74,28.75,6400.0,20.0231,20.0301,20.0092,20.0161,6400.0
2010-10-29 14:20:00,28.75,28.77,28.74,28.74,7600.0,20.0161,20.0301,20.0092,20.0092,7600.0
2010-10-29 14:30:00,28.74,28.76,28.73,28.75,12400.0,20.0092,20.0231,20.0022,20.0161,12400.0
2010-10-29 14:40:00,28.75,28.79,28.75,28.78,11200.0,20.0161,20.044,20.0161,20.037,11200.0
2010-10-29 14:50:00,28.78,28.78,28.75,28.75,8200.0,20.037,20.037,20.0161,20.0161,8200.0
2010-10-29 15:00:00,28.75,28.76,28.74,28.75,30600.0,20.0161,20.0231,20.0092,20.0161,30600.0
2010-10-29 15:10:00,28.75,28.75,28.69,28.7,37800.0,20.0161,20.0161,19.9744,19.9813,37800.0
2010-10-29 15:20:00,28.7,28.73,28.68,28.73,28600.0,19.9813,20.0022,19.9674,20.0022,28600.0
2010-10-29 15:30:00,28.73,28.76,28.72,28.76,15000.0,20.0022,20.0231,19.9953,20.0231,15000.0
2010-10-29 15:40:00,28.76,28.82,28.74,28.79,51000.0,20.0231,20.0649,20.0092,20.044,51000.0
2010-10-29 15:50:00,28.8,28.85,28.78,28.8,113900.0,20.0509,20.0858,20.037,20.0509,113900.0
2010-11-01 09:30:00,28.98,28.98,28.8,28.84,13300.0,20.1763,20.1763,20.0509,20.0788,13300.0
2010-11-01 09:40:00,28.87,28.94,28.83,28.83,21800.0,20.0997,20.1484,20.0718,20.0718,21800.0
2010-11-01 09:50:00,28.83,28.9,28.81,28.84,26000.0,20.0718,20.1206,20.0579,20.0788,26000.0
2010-11-01 10:00:00,28.87,29.0,28.86,28.95,37900.0,20.0997,20.1902,20.0927,20.1554,37900.0
2010-11-01 10:10:00,28.92,28.94,28.85,28.88,11200.0,20.1345,20.1484,20.0858,20.1066,11200.0
2010-11-01 10:20:00,28.86,28.87,28.76,28.84,12800.0,20.0927,20.0997,20.0231,20.0788,12800.0
2010-11-01 10:30:00,28.85,28.98,28.85,28.98,35500.0,20.0858,20.1763,20.0858,20.1763,35500.0
2010-11-01 10:40:00,28.96,29.13,28.96,29.12,25900.0,20.1623,20.2807,20.1623,20.2737,25900.0
2010-11-01 10:50:00,29.12,29.13,29.01,29.02,16000.0,20.2737,20.2807,20.1972,20.2041,16000.0
2010-11-01 11:00:00,29.01,29.01,28.88,28.92,15000.0,20.1972,20.1972,20.1066,20.1345,15000.0
2010-11-01 11:10:00,28.91,28.97,28.88,28.88,8800.0,20.1275,20.1693,20.1066,20.1066,8800.0
2010-11-01 11:20:00,28.88,28.89,28.82,28.84,12600.0,20.1066,20.1136,20.0649,20.0788,12600.0
2010-11-01 11:30:00,28.83,28.85,28.78,28.8,9200.0,20.0718,20.0858,20.037,20.0509,9200.0
2010-11-01 11:40:00,28.79,28.83,28.75,28.83,11900.0,20.044,20.0718,20.0161,20.0718,11900.0
2010-11-01 11:50:00,28.83,28.86,28.77,28.86,9400.0,20.0718,20.0927,20.0301,20.0927,9400.0
2010-11-01 12:00:00,28.84,28.86,28.81,28.81,9800.0,20.0788,20.0927,20.0579,20.0579,9800.0
2010-11-01 12:10:00,28.81,28.87,28.78,28.84,10200.0,20.0579,20.0997,20.037,20.0788,10200.0
2010-11-01 12:20:00,28.84,28.85,28.82,28.85,8400.0,20.0788,20.0858,20.0649,20.0858,8400.0
2010-11-01 12:30:00,28.84,28.88,28.84,28.88,12600.0,20.0788,20.1066,20.0788,20.1066,12600.0
2010-11-01 12:40:00,28.87,28.92,28.85,28.85,17500.0,20.0997,20.1345,20.0858,20.0858,17500.0
2010-11-01 12:50:00,28.84,28.84,28.8,28.82,8300.0,20.0788,20.0788,20.0509,20.0649,8300.0
2010-11-01 13:00:00,28.82,28.87,28.76,28.8,22200.0,20.0649,20.0997,20.0231,20.0509,22200.0
2010-11-01 13:10:00,28.79,28.82,28.77,28.82,6800.0,20.044,20.0649,20.0301,20.0649,6800.0
2010-11-01 13:20:00,28.82,28.83,28.78,28.82,13200.0,20.0649,20.0718,20.037,20.0649,13200.0
2010-11-01 13:30:00,28.83,28.91,28.83,28.91,12900.0,20.0718,20.1275,20.0718,20.1275,12900.0
2010-11-01 13:40:00,28.91,28.96,28.9,28.95,11100.0,20.1275,20.1623,20.1206,20.1554,11100.0
2010-11-01 13:50:00,28.96,29.01,28.96,28.99,13100.0,20.1623,20.1972,20.1623,20.1832,13100.0
2010-11-01 14:00:00,28.99,29.01,28.98,29.01,9800.0,20.1832,20.1972,20.1763,20.1972,9800.0
2010-11-01 14:10:00,29.01,29.02,28.98,28.98,13400.0,20.1972,20.2041,20.1763,20.1763,13400.0
2010-11-01 14:20:00,28.98,29.03,28.98,28.99,16400.0,20.1763,20.2111,20.1763,20.1832,16400.0
2010-11-01 14:30:00,28.99,29.0,28.9,28.9,16500.0,20.1832,20.1902,20.1206,20.1206,16500.0
2010-11-01 14:40:00,28.9,28.94,28.85,28.89,18100.0,20.1206,20.1484,20.0858,20.1136,18100.0
2010-11-01 14:50:00,28.89,28.9,28.86,28.86,15300.0,20.1136,20.1206,20.0927,20.0927,15300.0
2010-11-01 15:00:00,28.86,28.87,28.76,28.79,33100.0,20.0927,20.0997,20.0231,20.044,33100.0
2010-11-01 15:10:00,28.79,28.8,28.72,28.77,29500.0,20.044,20.0509,19.9953,20.0301,29500.0
2010-11-01 15:20:00,28.77,28.88,28.74,28.82,36800.0,20.0301,20.1066,20.0092,20.0649,36800.0
2010-11-01 15:30:00,28.81,28.87,28.81,28.83,27800.0,20.0579,20.0997,20.0579,20.0718,27800.0
2010-11-01 15:40:00,28.82,28.9,28.81,28.9,56200.0,20.0649,20.1206,20.0579,20.1206,56200.0
2010-11-01 15:50:00,28.9,29.02,28.89,28.97,116500.0,20.1206,20.2041,20.1136,20.1693,116500.0
2010-11-02 09:30:00,29.13,29.36,29.13,29.24,23500.0,20.2807,20.4408,20.2807,20.3573,23500.0
2010-11-02 09:40:00,29.2,29.3,29.19,29.26,18500.0,20.3294,20.3991,20.3225,20.3712,18500.0
2010-11-02 09:50:00,29.3,29.33,29.21,29.26,14300.0,20.3991,20.4199,20.3364,20.3712,14300.0
2010-11-02 10:00:00,29.26,29.3,29.19,29.27,10200.0,20.3712,20.3991,20.3225,20.3782,10200.0
2010-11-02 10:10:00,29.26,29.31,29.12,29.12,23200.0,20.3712,20.406,20.2737,20.2737,23200.0
2010-11-02 10:20:00,29.12,29.16,29.07,29.11,6100.0,20.2737,20.3016,20.2389,20.2668,6100.0
2010-11-02 10:30:00,29.12,29.13,28.99,29.04,9900.0,20.2737,20.2807,20.1832,20.218,9900.0
2010-11-02 10:40:00,29.05,29.13,29.04,29.06,10200.0,20.225,20.2807,20.218,20.232,10200.0
2010-11-02 10:50:00,29.06,29.14,29.03,29.12,7600.0,20.232,20.2877,20.2111,20.2737,7600.0
2010-11-02 11:00:00,29.13,29.24,29.12,29.24,7400.0,20.2807,20.3573,20.2737,20.3573,7400.0
2010-11-02 11:10:00,29.23,29.24,29.19,29.23,8100.0,20.3503,20.3573,20.3225,20.3503,8100.0
2010-11-02 11:20:00,29.23,29.3,29.22,29.29,10900.0,20.3503,20.3991,20.3434,20.3921,10900.0
2010-11-02 11:30:00,29.29,29.3,29.28,29.28,6300.0,20.3921,20.3991,20.3851,20.3851,6300.0
2010-11-02 11:40:00,29.27,29.27,29.17,29.2,10800.0,20.3782,20.3782,20.3085,20.3294,10800.0
2010-11-02 11:50:00,29.21,29.28,29.2,29.28,5400.0,20.3364,20.3851,20.3294,20.3851,5400.0
2010-11-02 12:00:00,29.27,29.33,29.26,29.33,5300.0,20.3782,20.4199,20.3712,20.4199,5300.0
2010-11-02 12:10:00,29.32,29.36,29.29,29.36,9300.0,20.413,20.4408,20.3921,20.4408,9300.0
2010-11-02 12:20:00,29.36,29.37,29.32,29.34,9600.0,20.4408,20.4478,20.413,20.4269,9600.0
2010-11-02 12:30:00,29.34,29.34,29.31,29.34,7000.0,20.4269,20.4269,20.406,20.4269,7000.0
2010-11-02 12:40:00,29.33,29.44,29.31,29.41,17100.0,20.4199,20.4965,20.406,20.4756,17100.0
2010-11-02 12:50:00,29.41,29.42,29.36,29.36,8100.0,20.4756,20.4826,20.4408,20.4408,8100.0
2010-11-02 13:00:00,29.37,29.43,29.36,29.41,8400.0,20.4478,20.4896,20.4408,20.4756,8400.0
2010-11-02 13:10:00,29.4,29.42,29.39,29.41,4700.0,20.4687,20.4826,20.4617,20.4756,4700.0
2010-11-02 13:20:00,29.4,29.41,29.4,29.41,2200.0,20.4687,20.4756,20.4687,20.4756,2200.0
2010-11-02 13:30:00,29.41,29.43,29.39,29.43,14600.0,20.4756,20.4896,20.4617,20.4896,14600.0
2010-11-02 13:40:00,29.43,29.52,29.43,29.5,17500.0,20.4896,20.5522,20.4896,20.5383,17500.0
2010-11-02 13:50:00,29.5,29.58,29.49,29.55,11300.0,20.5383,20.594,20.5313,20.5731,11300.0
2010-11-02 14:00:00,29.55,29.58,29.54,29.54,8100.0,20.5731,20.594,20.5661,20.5661,8100.0
2010-11-02 14:10:00,29.54,29.55,29.45,29.46,9600.0,20.5661,20.5731,20.5035,20.5104,9600.0
2010-11-02 14:20:00,29.45,29.52,29.45,29.52,11700.0,20.5035,20.5522,20.5035,20.5522,11700.0
2010-11-02 14:30:00,29.51,29.61,29.49,29.6,51000.0,20.5453,20.6149,20.5313,20.6079,51000.0
2010-11-02 14:40:00,29.6,29.63,29.55,29.55,59100.0,20.6079,20.6288,20.5731,20.5731,59100.0
2010-11-02 14:50:00,29.54,29.56,29.49,29.49,14100.0,20.5661,20.5801,20.5313,20.5313,14100.0
2010-11-02 15:00:00,29.49,29.53,29.48,29.5,13800.0,20.5313,20.5592,20.5244,20.5383,13800.0
2010-11-02 15:10:00,29.5,29.52,29.49,29.5,14100.0,20.5383,20.5522,20.5313,20.5383,14100.0
2010-11-02 15:20:00,29.5,29.5,29.46,29.47,23800.0,20.5383,20.5383,20.5104,20.5174,23800.0
2010-11-02 15:30:00,29.46,29.52,29.46,29.49,78100.0,20.5104,20.5522,20.5104,20.5313,78100.0
2010-11-02 15:40:00,29.49,29.53,29.46,29.52,46900.0,20.5313,20.5592,20.5104,20.5522,46900.0
2010-11-02 15:50:00,29.53,29.59,29.51,29.51,107000.0,20.5592,20.601,20.5453,20.5453,107000.0
2010-11-03 09:30:00,29.53,29.54,29.41,29.49,14800.0,20.5592,20.5661,20.4756,20.5313,14800.0
2010-11-03 09:40:00,29.49,29.49,29.31,29.46,14400.0,20.5313,20.5313,20.406,20.5104,14400.0
2010-11-03 09:50:00,29.46,29.58,29.45,29.57,15200.0,20.5104,20.594,20.5035,20.587,15200.0
2010-11-03 10:00:00,29.57,29.66,29.54,29.62,37000.0,20.587,20.6497,20.5661,20.6218,37000.0
2010-11-03 10:10:00,29.63,29.67,29.58,29.58,19800.0,20.6288,20.6567,20.594,20.594,19800.0
2010-11-03 10:20:00,29.58,29.58,29.46,29.47,28500.0,20.594,20.594,20.5104,20.5174,28500.0
2010-11-03 10:30:00,29.47,29.53,29.47,29.51,11900.0,20.5174,20.5592,20.5174,20.5453,11900.0
2010-11-03 10:40:00,29.51,29.51,29.31,29.35,12200.0,20.5453,20.5453,20.406,20.4339,12200.0
2010-11-03 10:50:00,29.35,29.39,29.33,29.36,8400.0,20.4339,20.4617,20.4199,20.4408,8400.0
2010-11-03 11:00:00,29.37,29.42,29.34,29.34,17400.0,20.4478,20.4826,20.4269,20.4269,17400.0
2010-11-03 11:10:00,29.34,29.35,29.25,29.31,19200.0,20.4269,20.4339,20.3642,20.406,19200.0
2010-11-03 11:20:00,29.31,29.35,29.29,29.31,9600.0,20.406,20.4339,20.3921,20.406,9600.0
2010-11-03 11:30:00,29.3,29.35,29.28,29.35,6500.0,20.3991,20.4339,20.3851,20.4339,6500.0
2010-11-03 11:40:00,29.37,29.38,29.3,29.31,6800.0,20.4478,20.4548,20.3991,20.406,6800.0
2010-11-03 11:50:00,29.3,29.32,29.29,29.3,7800.0,20.3991,20.413,20.3921,20.3991,7800.0
2010-11-03 12:00:00,29.3,29.3,29.24,29.28,11000.0,20.3991,20.3991,20.3573,20.3851,11000.0
2010-11-03 12:10:00,29.28,29.32,29.27,29.31,8400.0,20.3851,20.413,20.3782,20.406,8400.0
2010-11-03 12:20:00,29.31,29.31,29.28,29.3,14800.0,20.406,20.406,20.3851,20.3991,14800.0
2010-11-03 12:30:00,29.31,29.34,29.3,29.31,7600.0,20.406,20.4269,20.3991,20.406,7600.0
2010-11-03 12:40:00,29.32,29.34,29.29,29.33,7300.0,20.413,20.4269,20.3921,20.4199,7300.0
2010-11-03 12:50:00,29.34,29.37,29.32,29.37,4200.0,20.4269,20.4478,20.413,20.4478,4200.0
2010-11-03 13:00:00,29.36,29.41,29.34,29.35,11300.0,20.4408,20.4756,20.4269,20.4339,11300.0
2010-11-03 13:10:00,29.35,29.4,29.35,29.38,28500.0,20.4339,20.4687,20.4339,20.4548,28500.0
2010-11-03 13:20:00,29.38,29.49,29.38,29.49,20600.0,20.4548,20.5313,20.4548,20.5313,20600.0
2010-11-03 13:30:00,29.48,29.57,29.48,29.52,28200.0,20.5244,20.587,20.5244,20.5522,28200.0
2010-11-03 13:40:00,29.52,29.54,29.5,29.54,36200.0,20.5522,20.5661,20.5383,20.5661,36200.0
2010-11-03 13:50:00,29.54,29.54,29.42,29.42,58900.0,20.5661,20.5661,20.4826,20.4826,58900.0
2010-11-03 14:00:00,29.44,29.45,29.32,29.33,70600.0,20.4965,20.5035,20.413,20.4199,70600.0
2010-11-03 14:10:00,29.33,29.48,29.23,29.37,35800.0,20.4199,20.5244,20.3503,20.4478,35800.0
2010-11-03 14:20:00,29.41,29.64,29.16,29.16,31700.0,20.4756,20.6358,20.3016,20.3016,31700.0
2010-11-03 14:30:00,29.18,29.41,29.14,29.33,29000.0,20.3155,20.4756,20.2877,20.4199,29000.0
2010-11-03 14:40:00,29.33,29.43,29.25,29.39,24800.0,20.4199,20.4896,20.3642,20.4617,24800.0
2010-11-03 14:50:00,29.41,29.56,29.41,29.48,20100.0,20.4756,20.5801,20.4756,20.5244,20100.0
2010-11-03 15:00:00,29.47,29.55,29.46,29.49,15500.0,20.5174,20.5731,20.5104,20.5313,15500.0
2010-11-03 15:10:00,29.5,29.56,29.49,29.5,17100.0,20.5383,20.5801,20.5313,20.5383,17100.0
2010-11-03 15:20:00,29.5,29.5,29.44,29.44,23500.0,20.5383,20.5383,20.4965,20.4965,23500.0
2010-11-03 15:30:00,29.45,29.49,29.4,29.45,17200.0,20.5035,20.5313,20.4687,20.5035,17200.0
2010-11-03 15:40:00,29.44,29.52,29.42,29.51,82900.0,20.4965,20.5522,20.4826,20.5453,82900.0
2010-11-03 15:50:00,29.51,29.61,29.49,29.6,94500.0,20.5453,20.6149,20.5313,20.6079,94500.0
2010-11-04 09:30:00,29.87,30.1,29.83,30.01,47200.0,20.7959,20.956,20.768,20.8934,47200.0
2010-11-04 09:40:00,30.01,30.21,30.0,30.16,40900.0,20.8934,21.0326,20.8864,20.9978,40900.0
2010-11-04 09:50:00,30.16,30.27,30.14,30.19,27200.0,20.9978,21.0744,20.9839,21.0187,27200.0
2010-11-04 10:00:00,30.19,30.23,30.18,30.23,53400.0,21.0187,21.0465,21.0117,21.0465,53400.0
2010-11-04 10:10:00,30.22,30.26,30.12,30.2,19100.0,21.0396,21.0674,20.9699,21.0256,19100.0
2010-11-04 10:20:00,30.19,30.34,30.19,30.3,25200.0,21.0187,21.1231,21.0187,21.0953,25200.0
2010-11-04 10:30:00,30.29,30.3,30.2,30.28,15600.0,21.0883,21.0953,21.0256,21.0813,15600.0
2010-11-04 10:40:00,30.28,30.28,30.17,30.17,13900.0,21.0813,21.0813,21.0048,21.0048,13900.0
2010-11-04 10:50:00,30.18,30.27,30.14,30.27,46800.0,21.0117,21.0744,20.9839,21.0744,46800.0
2010-11-04 11:00:00,30.26,30.36,30.26,30.28,33400.0,21.0674,21.137,21.0674,21.0813,33400.0
2010-11-04 11:10:00,30.29,30.32,30.25,30.3,27400.0,21.0883,21.1092,21.0605,21.0953,27400.0
2010-11-04 11:20:00,30.29,30.34,30.25,30.28,45200.0,21.0883,21.1231,21.0605,21.0813,45200.0
2010-11-04 11:30:00,30.28,30.32,30.27,30.3,16800.0,21.0813,21.1092,21.0744,21.0953,16800.0
2010-11-04 11:40:00,30.29,30.3,30.19,30.19,25100.0,21.0883,21.0953,21.0187,21.0187,25100.0
2010-11-04 11:50:00,30.2,30.2,30.13,30.14,24100.0,21.0256,21.0256,20.9769,20.9839,24100.0
2010-11-04 12:00:00,30.13,30.16,30.08,30.08,21700.0,20.9769,20.9978,20.9421,20.9421,21700.0
2010-11-04 12:10:00,30.1,30.12,30.05,30.09,22100.0,20.956,20.9699,20.9212,20.9491,22100.0
2010-11-04 12:20:00,30.08,30.09,30.04,30.05,14300.0,20.9421,20.9491,20.9143,20.9212,14300.0
2010-11-04 12:30:00,30.03,30.09,30.03,30.06,29300.0,20.9073,20.9491,20.9073,20.9282,29300.0
2010-11-04 12:40:00,30.05,30.06,30.02,30.03,11600.0,20.9212,20.9282,20.9003,20.9073,11600.0
2010-11-04 12:50:00,30.02,30.06,29.99,30.04,17600.0,20.9003,20.9282,20.8794,20.9143,17600.0
2010-11-04 13:00:00,30.05,30.06,29.95,29.99,68900.0,20.9212,20.9282,20.8516,20.8794,68900.0
2010-11-04 13:10:00,30.0,30.0,29.93,29.95,30300.0,20.8864,20.8864,20.8377,20.8516,30300.0
2010-11-04 13:20:00,29.95,29.97,29.91,29.91,34000.0,20.8516,20.8655,20.8237,20.8237,34000.0
2010-11-04 13:30:00,29.91,29.95,29.61,29.62,83900.0,20.8237,20.8516,20.6149,20.6218,83900.0
2010-11-04 13:40:00,29.61,29.64,29.46,29.54,127300.0,20.6149,20.6358,20.5104,20.5661,127300.0
2010-11-04 13:50:00,29.54,29.62,29.32,29.33,112400.0,20.5661,20.6218,20.413,20.4199,112400.0
2010-11-04 14:00:00,29.33,29.37,29.27,29.35,94100.0,20.4199,20.4478,20.3782,20.4339,94100.0
2010-11-04 14:10:00,29.35,29.5,29.35,29.49,49100.0,20.4339,20.5383,20.4339,20.5313,49100.0
2010-11-04 14:20:00,29.5,29.56,29.46,29.54,31300.0,20.5383,20.5801,20.5104,20.5661,31300.0
2010-11-04 14:30:00,29.55,29.62,29.55,29.58,32700.0,20.5731,20.6218,20.5731,20.594,32700.0
2010-11-04 14:40:00,29.58,29.59,29.42,29.45,56700.0,20.594,20.601,20.4826,20.5035,56700.0
2010-11-04 14:50:00,29.45,29.54,29.44,29.51,31400.0,20.5035,20.5661,20.4965,20.5453,31400.0
2010-11-04 15:00:00,29.52,29.56,29.52,29.53,26600.0,20.5522,20.5801,20.5522,20.5592,26600.0
2010-11-04 15:10:00,29.53,29.57,29.48,29.54,51800.0,20.5592,20.587,20.5244,20.5661,51800.0
2010-11-04 15:20:00,29.55,29.63,29.54,29.63,61900.0,20.5731,20.6288,20.5661,20.6288,61900.0
2010-11-04 15:30:00,29.63,29.67,29.61,29.65,73600.0,20.6288,20.6567,20.6149,20.6427,73600.0
2010-11-04 15:40:00,29.65,29.66,29.59,29.62,75100.0,20.6427,20.6497,20.601,20.6218,75100.0
2010-11-04 15:50:00,29.62,29.7,29.59,29.68,133100.0,20.6218,20.6775,20.601,20.6636,133100.0
2010-11-05 09:30:00,29.68,29.98,29.6,29.94,23800.0,20.6636,20.8725,20.6079,20.8446,23800.0
2010-11-05 09:40:00,29.92,29.94,29.81,29.84,25100.0,20.8307,20.8446,20.7541,20.775,25100.0
2010-11-05 09:50:00,29.84,29.94,29.8,29.86,22300.0,20.775,20.8446,20.7472,20.7889,22300.0
2010-11-05 10:00:00,29.88,29.9,29.76,29.83,34400.0,20.8029,20.8168,20.7193,20.768,34400.0
2010-11-05 10:10:00,29.83,29.85,29.75,29.75,28500.0,20.768,20.782,20.7124,20.7124,28500.0
2010-11-05 10:20:00,29.75,29.86,29.74,29.86,31000.0,20.7124,20.7889,20.7054,20.7889,31000.0
2010-11-05 10:30:00,29.84,30.01,29.84,30.0,56900.0,20.775,20.8934,20.775,20.8864,56900.0
2010-11-05 10:40:00,29.98,29.99,29.83,29.84,55100.0,20.8725,20.8794,20.768,20.775,55100.0
2010-11-05 10:50:00,29.84,29.84,29.78,29.81,27500.0,20.775,20.775,20.7332,20.7541,27500.0
2010-11-05 11:00:00,29.81,29.84,29.75,29.79,29500.0,20.7541,20.775,20.7124,20.7402,29500.0
2010-11-05 11:10:00,29.78,29.85,29.76,29.83,46500.0,20.7332,20.782,20.7193,20.768,46500.0
2010-11-05 11:20:00,29.83,29.85,29.78,29.82,22200.0,20.768,20.782,20.7332,20.7611,22200.0
2010-11-05 11:30:00,29.83,29.84,29.74,29.78,26300.0,20.768,20.775,20.7054,20.7332,26300.0
2010-11-05 11:40:00,29.78,29.78,29.7,29.72,27700.0,20.7332,20.7332,20.6775,20.6915,27700.0
2010-11-05 11:50:00,29.72,29.77,29.67,29.67,18700.0,20.6915,20.7263,20.6567,20.6567,18700.0
2010-11-05 12:00:00,29.67,29.72,29.65,29.67,28900.0,20.6567,20.6915,20.6427,20.6567,28900.0
2010-11-05 12:10:00,29.67,29.74,29.63,29.68,37700.0,20.6567,20.7054,20.6288,20.6636,37700.0
2010-11-05 12:20:00,29.7,29.71,29.63,29.7,14900.0,20.6775,20.6845,20.6288,20.6775,14900.0
2010-11-05 12:30:00,29.7,29.72,29.66,29.7,60600.0,20.6775,20.6915,20.6497,20.6775,60600.0
2010-11-05 12:40:00,29.69,29.8,29.68,29.79,29400.0,20.6706,20.7472,20.6636,20.7402,29400.0
2010-11-05 12:50:00,29.79,29.84,29.78,29.84,175700.0,20.7402,20.775,20.7332,20.775,175700.0
2010-11-05 13:00:00,29.8,29.84,29.8,29.84,48300.0,20.7472,20.775,20.7472,20.775,48300.0
2010-11-05 13:10:00,29.83,29.84,29.82,29.84,6600.0,20.768,20.775,20.7611,20.775,6600.0
2010-11-05 13:20:00,29.84,29.89,29.83,29.89,18100.0,20.775,20.8098,20.768,20.8098,18100.0
2010-11-05 13:30:00,29.89,29.89,29.81,29.81,10300.0,20.8098,20.8098,20.7541,20.7541,10300.0
2010-11-05 13:40:00,29.82,29.86,29.82,29.86,5600.0,20.7611,20.7889,20.7611,20.7889,5600.0
2010-11-05 13:50:00,29.85,29.85,29.79,29.8,32300.0,20.782,20.782,20.7402,20.7472,32300.0
2010-11-05 14:00:00,29.79,29.8,29.78,29.8,16400.0,20.7402,20.7472,20.7332,20.7472,16400.0
2010-11-05 14:10:00,29.8,29.8,29.76,29.79,10500.0,20.7472,20.7472,20.7193,20.7402,10500.0
2010-11-05 14:20:00,29.79,29.81,29.71,29.72,24100.0,20.7402,20.7541,20.6845,20.6915,24100.0
2010-11-05 14:30:00,29.7,29.8,29.7,29.79,18900.0,20.6775,20.7472,20.6775,20.7402,18900.0
2010-11-05 14:40:00,29.79,29.82,29.77,29.79,15600.0,20.7402,20.7611,20.7263,20.7402,15600.0
2010-11-05 14:50:00,29.79,29.8,29.76,29.78,12300.0,20.7402,20.7472,20.7193,20.7332,12300.0
2010-11-05 15:00:00,29.78,29.8,29.77,29.78,23200.0,20.7332,20.7472,20.7263,20.7332,23200.0
2010-11-05 15:10:00,29.78,29.79,29.73,29.76,13300.0,20.7332,20.7402,20.6984,20.7193,13300.0
2010-11-05 15:20:00,29.76,29.78,29.73,29.77,20000.0,20.7193,20.7332,20.6984,20.7263,20000.0
2010-11-05 15:30:00,29.77,29.79,29.73,29.73,23300.0,20.7263,20.7402,20.6984,20.6984,23300.0
2010-11-05 15:40:00,29.74,29.8,29.74,29.77,44600.0,20.7054,20.7472,20.7054,20.7263,44600.0
2010-11-05 15:50:00,29.78,29.82,29.7,29.76,301100.0,20.7332,20.7611,20.6775,20.7193,301100.0
2010-11-08 09:30:00,29.59,29.84,29.59,29.78,311700.0,20.601,20.775,20.601,20.7332,311700.0
2010-11-08 09:40:00,29.77,29.96,29.77,29.8,38700.0,20.7263,20.8586,20.7263,20.7472,38700.0
2010-11-08 09:50:00,29.79,29.83,29.78,29.8,24000.0,20.7402,20.768,20.7332,20.7472,24000.0
2010-11-08 10:00:00,29.8,29.97,29.8,29.94,113300.0,20.7472,20.8655,20.7472,20.8446,113300.0
2010-11-08 10:10:00,29.96,30.07,29.95,30.03,55500.0,20.8586,20.9351,20.8516,20.9073,55500.0
2010-11-08 10:20:00,30.03,30.24,30.02,30.22,25700.0,20.9073,21.0535,20.9003,21.0396,25700.0
2010-11-08 10:30:00,30.23,30.27,30.2,30.25,44500.0,21.0465,21.0744,21.0256,21.0605,44500.0
2010-11-08 10:40:00,30.25,30.48,30.23,30.47,51600.0,21.0605,21.2206,21.0465,21.2136,51600.0
2010-11-08 10:50:00,30.47,30.49,30.34,30.37,29200.0,21.2136,21.2275,21.1231,21.144,29200.0
2010-11-08 11:00:00,30.35,30.52,30.05,30.48,109400.0,21.1301,21.2484,20.9212,21.2206,109400.0
2010-11-08 11:10:00,30.49,30.49,30.31,30.31,31400.0,21.2275,21.2275,21.1022,21.1022,31400.0
2010-11-08 11:20:00,30.3,30.33,30.25,30.28,23800.0,21.0953,21.1162,21.0605,21.0813,23800.0
2010-11-08 11:30:00,30.29,30.33,30.26,30.27,19600.0,21.0883,21.1162,21.0674,21.0744,19600.0
2010-11-08 11:40:00,30.27,30.3,30.24,30.25,17700.0,21.0744,21.0953,21.0535,21.0605,17700.0
2010-11-08 11:50:00,30.24,30.26,30.17,30.25,24100.0,21.0535,21.0674,21.0048,21.0605,24100.0
2010-11-08 12:00:00,30.25,30.43,30.21,30.39,37300.0,21.0605,21.1858,21.0326,21.1579,37300.0
2010-11-08 12:10:00,30.39,30.45,30.39,30.43,12500.0,21.1579,21.1997,21.1579,21.1858,12500.0
2010-11-08 12:20:00,30.42,30.49,30.41,30.46,9600.0,21.1788,21.2275,21.1719,21.2067,9600.0
2010-11-08 12:30:00,30.48,30.55,30.43,30.54,32300.0,21.2206,21.2693,21.1858,21.2624,32300.0
2010-11-08 12:40:00,30.55,30.55,30.5,30.5,13700.0,21.2693,21.2693,21.2345,21.2345,13700.0
2010-11-08 12:50:00,30.51,30.55,30.5,30.55,17300.0,21.2415,21.2693,21.2345,21.2693,17300.0
2010-11-08 13:00:00,30.54,30.61,30.53,30.6,21500.0,21.2624,21.3111,21.2554,21.3041,21500.0
2010-11-08 13:10:00,30.61,30.73,30.59,30.73,26200.0,21.3111,21.3946,21.2972,21.3946,26200.0
2010-11-08 13:20:00,30.73,30.94,30.73,30.87,70000.0,21.3946,21.5408,21.3946,21.4921,70000.0
2010-11-08 13:30:00,30.86,30.86,30.75,30.75,56400.0,21.4851,21.4851,21.4086,21.4086,56400.0
2010-11-08 13:40:00,30.75,30.9,30.74,30.88,59200.0,21.4086,21.513,21.4016,21.4991,59200.0
2010-11-08 13:50:00,30.89,30.95,30.87,30.91,42000.0,21.506,21.5478,21.4921,21.52,42000.0
2010-11-08 14:00:00,30.91,31.02,30.88,30.99,72700.0,21.52,21.5965,21.4991,21.5757,72700.0
2010-11-08 14:10:00,30.98,31.0,30.92,30.96,44400.0,21.5687,21.5826,21.5269,21.5548,44400.0
2010-11-08 14:20:00,30.96,31.0,30.94,31.0,41100.0,21.5548,21.5826,21.5408,21.5826,41100.0
2010-11-08 14:30:00,30.99,31.01,30.93,30.99,38900.0,21.5757,21.5896,21.5339,21.5757,38900.0
2010-11-08 14:40:00,30.99,31.0,30.94,30.94,31900.0,21.5757,21.5826,21.5408,21.5408,31900.0
2010-11-08 14:50:00,30.93,31.05,30.92,31.0,44700.0,21.5339,21.6174,21.5269,21.5826,44700.0
2010-11-08 15:00:00,31.0,31.01,30.92,30.94,35500.0,21.5826,21.5896,21.5269,21.5408,35500.0
2010-11-08 15:10:00,30.93,30.97,30.9,30.96,33200.0,21.5339,21.5617,21.513,21.5548,33200.0
2010-11-08 15:20:00,30.97,31.01,30.95,30.98,27900.0,21.5617,21.5896,21.5478,21.5687,27900.0
2010-11-08 15:30:00,30.98,31.16,30.97,31.16,186000.0,21.5687,21.694,21.5617,21.694,186000.0
2010-11-08 15:40:00,31.16,31.18,31.01,31.02,163300.0,21.694,21.7079,21.5896,21.5965,163300.0
2010-11-08 15:50:00,31.02,31.04,30.97,30.99,144800.0,21.5965,21.6105,21.5617,21.5757,144800.0
2010-11-09 09:30:00,31.0,31.2,30.91,30.96,92600.0,21.5826,21.7219,21.52,21.5548,92600.0
2010-11-09 09:40:00,30.94,30.95,30.76,30.79,22500.0,21.5408,21.5478,21.4155,21.4364,22500.0
2010-11-09 09:50:00,30.8,31.02,30.78,31.02,25100.0,21.4434,21.5965,21.4295,21.5965,25100.0
2010-11-09 10:00:00,31.0,31.05,30.96,31.0,49200.0,21.5826,21.6174,21.5548,21.5826,49200.0
2010-11-09 10:10:00,31.0,31.17,30.99,31.0,64300.0,21.5826,21.701,21.5757,21.5826,64300.0
2010-11-09 10:20:00,30.99,31.02,30.96,30.99,55200.0,21.5757,21.5965,21.5548,21.5757,55200.0
2010-11-09 10:30:00,30.97,30.98,30.87,30.87,8500.0,21.5617,21.5687,21.4921,21.4921,8500.0
2010-11-09 10:40:00,30.88,31.03,30.88,30.96,33800.0,21.4991,21.6035,21.4991,21.5548,33800.0
2010-11-09 10:50:00,30.96,31.01,30.94,31.0,21300.0,21.5548,21.5896,21.5408,21.5826,21300.0
2010-11-09 11:00:00,31.0,31.06,30.97,30.99,18500.0,21.5826,21.6244,21.5617,21.5757,18500.0
2010-11-09 11:10:00,30.99,30.99,30.88,30.88,16500.0,21.5757,21.5757,21.4991,21.4991,16500.0
2010-11-09 11:20:00,30.88,30.91,30.8,30.91,28000.0,21.4991,21.52,21.4434,21.52,28000.0
2010-11-09 11:30:00,30.9,30.97,30.85,30.87,40600.0,21.513,21.5617,21.4782,21.4921,40600.0
2010-11-09 11:40:00,30.88,31.0,30.86,31.0,31400.0,21.4991,21.5826,21.4851,21.5826,31400.0
2010-11-09 11:50:00,30.99,30.99,30.76,30.8,18700.0,21.5757,21.5757,21.4155,21.4434,18700.0
2010-11-09 12:00:00,30.79,30.95,30.77,30.95,47300.0,21.4364,21.5478,21.4225,21.5478,47300.0
2010-11-09 12:10:00,30.96,31.0,30.9,30.9,51500.0,21.5548,21.5826,21.513,21.513,51500.0
2010-11-09 12:20:00,30.9,30.9,30.82,30.88,7900.0,21.513,21.513,21.4573,21.4991,7900.0
2010-11-09 12:30:00,30.88,30.92,30.88,30.92,20400.0,21.4991,21.5269,21.4991,21.5269,20400.0
2010-11-09 12:40:00,30.91,30.92,30.89,30.91,12000.0,21.52,21.5269,21.506,21.52,12000.0
2010-11-09 12:50:00,30.89,30.92,30.89,30.9,12600.0,21.506,21.5269,21.506,21.513,12600.0
2010-11-09 13:00:00,30.88,30.92,30.88,30.9,9500.0,21.4991,21.5269,21.4991,21.513,9500.0
2010-11-09 13:10:00,30.9,30.94,30.89,30.92,12000.0,21.513,21.5408,21.506,21.5269,12000.0
2010-11-09 13:20:00,30.92,30.92,30.83,30.87,13500.0,21.5269,21.5269,21.4643,21.4921,13500.0
2010-11-09 13:30:00,30.86,30.89,30.78,30.8,26100.0,21.4851,21.506,21.4295,21.4434,26100.0
2010-11-09 13:40:00,30.8,30.8,30.71,30.73,19500.0,21.4434,21.4434,21.3807,21.3946,19500.0
2010-11-09 13:50:00,30.71,30.82,30.7,30.79,27400.0,21.3807,21.4573,21.3738,21.4364,27400.0
2010-11-09 14:00:00,30.8,30.82,30.76,30.8,29400.0,21.4434,21.4573,21.4155,21.4434,29400.0
2010-11-09 14:10:00,30.79,30.88,30.79,30.87,38800.0,21.4364,21.4991,21.4364,21.4921,38800.0
2010-11-09 14:20:00,30.87,30.89,30.84,30.87,35700.0,21.4921,21.506,21.4712,21.4921,35700.0
2010-11-09 14:30:00,30.87,30.92,30.86,30.88,44600.0,21.4921,21.5269,21.4851,21.4991,44600.0
2010-11-09 14:40:00,30.89,30.91,30.85,30.86,18000.0,21.506,21.52,21.4782,21.4851,18000.0
2010-11-09 14:50:00,30.86,30.91,30.85,30.89,15300.0,21.4851,21.52,21.4782,21.506,15300.0
2010-11-09 15:00:00,30.89,30.91,30.85,30.85,44100.0,21.506,21.52,21.4782,21.4782,44100.0
2010-11-09 15:10:00,30.85,30.92,30.85,30.9,89200.0,21.4782,21.5269,21.4782,21.513,89200.0
2010-11-09 15:20:00,30.89,30.92,30.85,30.91,52700.0,21.506,21.5269,21.4782,21.52,52700.0
2010-11-09 15:30:00,30.9,30.92,30.77,30.77,68300.0,21.513,21.5269,21.4225,21.4225,68300.0
2010-11-09 15:40:00,30.78,30.78,30.66,30.67,71600.0,21.4295,21.4295,21.3459,21.3529,71600.0
2010-11-09 15:50:00,30.67,30.91,30.67,30.9,213900.0,21.3529,21.52,21.3529,21.513,213900.0
2010-11-10 09:30:00,30.9,30.97,30.63,30.67,33000.0,21.513,21.5617,21.325,21.3529,33000.0
2010-11-10 09:40:00,30.64,30.66,30.39,30.47,46600.0,21.332,21.3459,21.1579,21.2136,46600.0
2010-11-10 09:50:00,30.48,30.66,30.44,30.64,27800.0,21.2206,21.3459,21.1927,21.332,27800.0
2010-11-10 10:00:00,30.64,30.65,30.49,30.61,40300.0,21.332,21.3389,21.2275,21.3111,40300.0
2010-11-10 10:10:00,30.62,30.73,30.6,30.7,32700.0,21.3181,21.3946,21.3041,21.3738,32700.0
2010-11-10 10:20:00,30.7,30.71,30.61,30.62,13900.0,21.3738,21.3807,21.3111,21.3181,13900.0
2010-11-10 10:30:00,30.64,30.76,30.64,30.76,31500.0,21.332,21.4155,21.332,21.4155,31500.0
2010-11-10 10:40:00,30.77,30.78,30.58,30.59,28100.0,21.4225,21.4295,21.2902,21.2972,28100.0
2010-11-10 10:50:00,30.61,30.7,30.6,30.69,20600.0,21.3111,21.3738,21.3041,21.3668,20600.0
2010-11-10 11:00:00,30.68,30.69,30.57,30.6,19200.0,21.3598,21.3668,21.2832,21.3041,19200.0
2010-11-10 11:10:00,30.63,30.67,30.62,30.66,20400.0,21.325,21.3529,21.3181,21.3459,20400.0
2010-11-10 11:20:00,30.66,30.66,30.64,30.65,10200.0,21.3459,21.3459,21.332,21.3389,10200.0
2010-11-10 11:30:00,30.65,30.73,30.65,30.72,29400.0,21.3389,21.3946,21.3389,21.3877,29400.0
2010-11-10 11:40:00,30.73,30.75,30.7,30.72,15000.0,21.3946,21.4086,21.3738,21.3877,15000.0
2010-11-10 11:50:00,30.72,30.88,30.72,30.83,12800.0,21.3877,21.4991,21.3877,21.4643,12800.0
2010-11-10 12:00:00,30.83,30.89,30.83,30.86,12100.0,21.4643,21.506,21.4643,21.4851,12100.0
2010-11-10 12:10:00,30.86,30.9,30.84,30.85,211500.0,21.4851,21.513,21.4712,21.4782,211500.0
2010-11-10 12:20:00,30.86,30.86,30.81,30.82,9200.0,21.4851,21.4851,21.4503,21.4573,9200.0
2010-11-10 12:30:00,30.82,30.85,30.82,30.85,7200.0,21.4573,21.4782,21.4573,21.4782,7200.0
2010-11-10 12:40:00,30.85,30.9,30.8,30.88,109700.0,21.4782,21.513,21.4434,21.4991,109700.0
2010-11-10 12:50:00,30.89,30.91,30.87,30.9,11300.0,21.506,21.52,21.4921,21.513,11300.0
2010-11-10 13:00:00,30.89,30.9,30.74,30.76,23000.0,21.506,21.513,21.4016,21.4155,23000.0
2010-11-10 13:10:00,30.76,30.81,30.71,30.81,15100.0,21.4155,21.4503,21.3807,21.4503,15100.0
2010-11-10 13:20:00,30.81,30.88,30.81,30.88,8600.0,21.4503,21.4991,21.4503,21.4991,8600.0
2010-11-10 13:30:00,30.88,30.93,30.88,30.92,7500.0,21.4991,21.5339,21.4991,21.5269,7500.0
2010-11-10 13:40:00,30.91,30.99,30.9,30.98,12300.0,21.52,21.5757,21.513,21.5687,12300.0
2010-11-10 13:50:00,30.98,30.98,30.96,30.97,20000.0,21.5687,21.5687,21.5548,21.5617,20000.0
2010-11-10 14:00:00,30.97,30.98,30.93,30.95,129400.0,21.5617,21.5687,21.5339,21.5478,129400.0
2010-11-10 14:10:00,30.93,30.96,30.77,30.81,54600.0,21.5339,21.5548,21.4225,21.4503,54600.0
2010-11-10 14:20:00,30.8,30.8,30.57,30.68,78300.0,21.4434,21.4434,21.2832,21.3598,78300.0
2010-11-10 14:30:00,30.69,30.73,30.58,30.72,39800.0,21.3668,21.3946,21.2902,21.3877,39800.0
2010-11-10 14:40:00,30.71,30.8,30.68,30.8,14700.0,21.3807,21.4434,21.3598,21.4434,14700.0
2010-11-10 14:50:00,30.79,30.86,30.77,30.85,14800.0,21.4364,21.4851,21.4225,21.4782,14800.0
2010-11-10 15:00:00,30.85,30.89,30.85,30.89,32800.0,21.4782,21.506,21.4782,21.506,32800.0
2010-11-10 15:10:00,30.89,30.92,30.83,30.85,30500.0,21.506,21.5269,21.4643,21.4782,30500.0
2010-11-10 15:20:00,30.84,30.86,30.82,30.84,26500.0,21.4712,21.4851,21.4573,21.4712,26500.0
2010-11-10 15:30:00,30.83,30.87,30.82,30.86,24000.0,21.4643,21.4921,21.4573,21.4851,24000.0
2010-11-10 15:40:00,30.86,30.93,30.85,30.91,28700.0,21.4851,21.5339,21.4782,21.52,28700.0
2010-11-10 15:50:00,30.89,30.9,30.86,30.89,50800.0,21.506,21.513,21.4851,21.506,50800.0
2010-11-11 09:30:00,30.28,30.3,29.79,29.92,89600.0,21.0813,21.0953,20.7402,20.8307,89600.0
2010-11-11 09:40:00,29.92,30.08,29.91,30.0,103000.0,20.8307,20.9421,20.8237,20.8864,103000.0
2010-11-11 09:50:00,30.0,30.21,30.0,30.2,77700.0,20.8864,21.0326,20.8864,21.0256,77700.0
2010-11-11 10:00:00,30.19,30.2,30.09,30.18,69000.0,21.0187,21.0256,20.9491,21.0117,69000.0
2010-11-11 10:10:00,30.18,30.26,30.15,30.25,57500.0,21.0117,21.0674,20.9908,21.0605,57500.0
2010-11-11 10:20:00,30.25,30.53,30.23,30.52,46300.0,21.0605,21.2554,21.0465,21.2484,46300.0
2010-11-11 10:30:00,30.51,30.56,30.33,30.36,39200.0,21.2415,21.2763,21.1162,21.137,39200.0
2010-11-11 10:40:00,30.35,30.36,30.27,30.31,17600.0,21.1301,21.137,21.0744,21.1022,17600.0
2010-11-11 10:50:00,30.32,30.37,30.23,30.35,26500.0,21.1092,21.144,21.0465,21.1301,26500.0
2010-11-11 11:00:00,30.35,30.51,30.34,30.44,75000.0,21.1301,21.2415,21.1231,21.1927,75000.0
2010-11-11 11:10:00,30.45,30.54,30.4,30.43,19100.0,21.1997,21.2624,21.1649,21.1858,19100.0
2010-11-11 11:20:00,30.42,30.42,30.36,30.42,54800.0,21.1788,21.1788,21.137,21.1788,54800.0
2010-11-11 11:30:00,30.4,30.51,30.4,30.49,33800.0,21.1649,21.2415,21.1649,21.2275,33800.0
2010-11-11 11:40:00,30.47,30.49,30.41,30.45,27000.0,21.2136,21.2275,21.1719,21.1997,27000.0
2010-11-11 11:50:00,30.45,30.5,30.45,30.46,19400.0,21.1997,21.2345,21.1997,21.2067,19400.0
2010-11-11 12:00:00,30.45,30.51,30.43,30.47,17500.0,21.1997,21.2415,21.1858,21.2136,17500.0
2010-11-11 12:10:00,30.47,30.53,30.45,30.51,26100.0,21.2136,21.2554,21.1997,21.2415,26100.0
2010-11-11 12:20:00,30.51,30.54,30.47,30.49,27300.0,21.2415,21.2624,21.2136,21.2275,27300.0
2010-11-11 12:30:00,30.49,30.52,30.42,30.5,16600.0,21.2275,21.2484,21.1788,21.2345,16600.0
2010-11-11 12:40:00,30.5,30.53,30.47,30.51,21400.0,21.2345,21.2554,21.2136,21.2415,21400.0
2010-11-11 12:50:00,30.5,30.54,30.5,30.52,27700.0,21.2345,21.2624,21.2345,21.2484,27700.0
2010-11-11 13:00:00,30.51,30.61,30.5,30.6,21000.0,21.2415,21.3111,21.2345,21.3041,21000.0
2010-11-11 13:10:00,30.61,30.77,30.61,30.75,23400.0,21.3111,21.4225,21.3111,21.4086,23400.0
2010-11-11 13:20:00,30.75,30.79,30.74,30.75,20700.0,21.4086,21.4364,21.4016,21.4086,20700.0
2010-11-11 13:30:00,30.74,30.83,30.74,30.82,17500.0,21.4016,21.4643,21.4016,21.4573,17500.0
2010-11-11 13:40:00,30.83,30.9,30.83,30.88,19500.0,21.4643,21.513,21.4643,21.4991,19500.0
2010-11-11 13:50:00,30.88,30.95,30.87,30.91,22200.0,21.4991,21.5478,21.4921,21.52,22200.0
2010-11-11 14:00:00,30.89,30.91,30.84,30.88,13100.0,21.506,21.52,21.4712,21.4991,13100.0
2010-11-11 14:10:00,30.9,31.02,30.88,31.0,32300.0,21.513,21.5965,21.4991,21.5826,32300.0
2010-11-11 14:20:00,31.0,31.05,30.99,31.02,34700.0,21.5826,21.6174,21.5757,21.5965,34700.0
2010-11-11 14:30:00,31.03,31.07,30.97,30.97,39200.0,21.6035,21.6314,21.5617,21.5617,39200.0
2010-11-11 14:40:00,30.97,31.1,30.96,31.09,33400.0,21.5617,21.6522,21.5548,21.6453,33400.0
2010-11-11 14:50:00,31.09,31.09,31.06,31.08,33600.0,21.6453,21.6453,21.6244,21.6383,33600.0
2010-11-11 15:00:00,31.08,31.08,31.05,31.07,33500.0,21.6383,21.6383,21.6174,21.6314,33500.0
2010-11-11 15:10:00,31.07,31.11,31.06,31.08,32800.0,21.6314,21.6592,21.6244,21.6383,32800.0
2010-11-11 15:20:00,31.08,31.09,31.0,31.01,54100.0,21.6383,21.6453,21.5826,21.5896,54100.0
2010-11-11 15:30:00,31.0,31.0,30.89,30.92,46300.0,21.5826,21.5826,21.506,21.5269,46300.0
2010-11-11 15:40:00,30.93,30.95,30.88,30.91,52400.0,21.5339,21.5478,21.4991,21.52,52400.0
2010-11-11 15:50:00,30.91,30.96,30.87,30.91,88900.0,21.52,21.5548,21.4921,21.52,88900.0
2010-11-12 09:30:00,30.62,30.63,30.28,30.29,78100.0,21.3181,21.325,21.0813,21.0883,78100.0
2010-11-12 09:40:00,30.29,30.31,30.0,30.0,90100.0,21.0883,21.1022,20.8864,20.8864,90100.0
2010-11-12 09:50:00,30.0,30.12,29.92,30.01,88600.0,20.8864,20.9699,20.8307,20.8934,88600.0
2010-11-12 10:00:00,30.0,30.25,29.97,30.22,57300.0,20.8864,21.0605,20.8655,21.0396,57300.0
2010-11-12 10:10:00,30.22,30.32,30.2,30.25,53400.0,21.0396,21.1092,21.0256,21.0605,53400.0
2010-11-12 10:20:00,30.24,30.24,29.97,29.97,30000.0,21.0535,21.0535,20.8655,20.8655,30000.0
2010-11-12 10:30:00,29.97,29.98,29.86,29.9,25100.0,20.8655,20.8725,20.7889,20.8168,25100.0
2010-11-12 10:40:00,29.9,30.03,29.9,29.98,21400.0,20.8168,20.9073,20.8168,20.8725,21400.0
2010-11-12 10:50:00,29.97,29.97,29.78,29.78,20100.0,20.8655,20.8655,20.7332,20.7332,20100.0
2010-11-12 11:00:00,29.79,30.01,29.79,29.95,54900.0,20.7402,20.8934,20.7402,20.8516,54900.0
2010-11-12 11:10:00,29.97,30.0,29.94,29.97,23700.0,20.8655,20.8864,20.8446,20.8655,23700.0
2010-11-12 11:20:00,29.96,30.05,29.96,30.01,22700.0,20.8586,20.9212,20.8586,20.8934,22700.0
2010-11-12 11:30:00,30.0,30.01,29.95,29.97,13600.0,20.8864,20.8934,20.8516,20.8655,13600.0
2010-11-12 11:40:00,29.98,30.02,29.87,29.88,31900.0,20.8725,20.9003,20.7959,20.8029,31900.0
2010-11-12 11:50:00,29.87,29.88,29.75,29.82,24000.0,20.7959,20.8029,20.7124,20.7611,24000.0
2010-11-12 12:00:00,29.83,29.89,29.83,29.89,11000.0,20.768,20.8098,20.768,20.8098,11000.0
2010-11-12 12:10:00,29.9,29.9,29.8,29.85,11900.0,20.8168,20.8168,20.7472,20.782,11900.0
2010-11-12 12:20:00,29.84,29.84,29.66,29.67,28600.0,20.775,20.775,20.6497,20.6567,28600.0
2010-11-12 12:30:00,29.69,29.71,29.67,29.7,47500.0,20.6706,20.6845,20.6567,20.6775,47500.0
2010-11-12 12:40:00,29.69,29.7,29.64,29.64,21900.0,20.6706,20.6775,20.6358,20.6358,21900.0
2010-11-12 12:50:00,29.63,29.74,29.59,29.74,51500.0,20.6288,20.7054,20.601,20.7054,51500.0
2010-11-12 13:00:00,29.74,29.78,29.68,29.71,47400.0,20.7054,20.7332,20.6636,20.6845,47400.0
2010-11-12 13:10:00,29.7,29.79,29.7,29.73,7100.0,20.6775,20.7402,20.6775,20.6984,7100.0
2010-11-12 13:20:00,29.72,29.77,29.69,29.75,17400.0,20.6915,20.7263,20.6706,20.7124,17400.0
2010-11-12 13:30:00,29.75,29.76,29.71,29.75,27200.0,20.7124,20.7193,20.6845,20.7124,27200.0
2010-11-12 13:40:00,29.75,29.78,29.72,29.74,24300.0,20.7124,20.7332,20.6915,20.7054,24300.0
2010-11-12 13:50:00,29.74,29.74,29.62,29.62,17400.0,20.7054,20.7054,20.6218,20.6218,17400.0
2010-11-12 14:00:00,29.62,29.63,29.59,29.61,29900.0,20.6218,20.6288,20.601,20.6149,29900.0
2010-11-12 14:10:00,29.61,29.63,29.57,29.61,37400.0,20.6149,20.6288,20.587,20.6149,37400.0
2010-11-12 14:20:00,29.61,29.66,29.6,29.61,29300.0,20.6149,20.6497,20.6079,20.6149,29300.0
2010-11-12 14:30:00,29.61,29.61,29.54,29.56,41600.0,20.6149,20.6149,20.5661,20.5801,41600.0
2010-11-12 14:40:00,29.56,29.59,29.5,29.58,52900.0,20.5801,20.601,20.5383,20.594,52900.0
2010-11-12 14:50:00,29.58,29.7,29.58,29.66,39100.0,20.594,20.6775,20.594,20.6497,39100.0
2010-11-12 15:00:00,29.66,29.73,29.64,29.71,48700.0,20.6497,20.6984,20.6358,20.6845,48700.0
2010-11-12 15:10:00,29.71,29.71,29.59,29.62,54600.0,20.6845,20.6845,20.601,20.6218,54600.0
2010-11-12 15:20:00,29.63,29.67,29.42,29.45,76700.0,20.6288,20.6567,20.4826,20.5035,76700.0
2010-11-12 15:30:00,29.45,29.5,29.44,29.49,83400.0,20.5035,20.5383,20.4965,20.5313,83400.0
2010-11-12 15:40:00,29.49,29.57,29.47,29.56,119100.0,20.5313,20.587,20.5174,20.5801,119100.0
2010-11-12 15:50:00,29.56,29.57,29.42,29.45,187100.0,20.5801,20.587,20.4826,20.5035,187100.0
2010-11-15 09:30:00,29.62,30.09,29.62,30.08,38000.0,20.6218,20.9491,20.6218,20.9421,38000.0
2010-11-15 09:40:00,30.02,30.04,29.83,29.85,41700.0,20.9003,20.9143,20.768,20.782,41700.0
2010-11-15 09:50:00,29.87,29.87,29.64,29.66,29200.0,20.7959,20.7959,20.6358,20.6497,29200.0
2010-11-15 10:00:00,29.65,29.66,29.4,29.44,40800.0,20.6427,20.6497,20.4687,20.4965,40800.0
2010-11-15 10:10:00,29.45,29.63,29.39,29.62,24000.0,20.5035,20.6288,20.4617,20.6218,24000.0
2010-11-15 10:20:00,29.64,29.78,29.64,29.78,16600.0,20.6358,20.7332,20.6358,20.7332,16600.0
2010-11-15 10:30:00,29.78,29.9,29.75,29.9,87100.0,20.7332,20.8168,20.7124,20.8168,87100.0
2010-11-15 10:40:00,29.9,29.9,29.8,29.8,23400.0,20.8168,20.8168,20.7472,20.7472,23400.0
2010-11-15 10:50:00,29.8,29.81,29.76,29.78,18800.0,20.7472,20.7541,20.7193,20.7332,18800.0
2010-11-15 11:00:00,29.78,29.83,29.72,29.72,18200.0,20.7332,20.768,20.6915,20.6915,18200.0
2010-11-15 11:10:00,29.72,29.93,29.71,29.9,42900.0,20.6915,20.8377,20.6845,20.8168,42900.0
2010-11-15 11:20:00,29.91,29.97,29.86,29.97,52100.0,20.8237,20.8655,20.7889,20.8655,52100.0
2010-11-15 11:30:00,29.97,30.01,29.95,29.98,18500.0,20.8655,20.8934,20.8516,20.8725,18500.0
2010-11-15 11:40:00,29.99,30.06,29.97,30.05,23800.0,20.8794,20.9282,20.8655,20.9212,23800.0
2010-11-15 11:50:00,30.05,30.05,30.01,30.01,14900.0,20.9212,20.9212,20.8934,20.8934,14900.0
2010-11-15 12:00:00,30.02,30.09,30.01,30.02,43300.0,20.9003,20.9491,20.8934,20.9003,43300.0
2010-11-15 12:10:00,30.02,30.03,29.91,29.94,39300.0,20.9003,20.9073,20.8237,20.8446,39300.0
2010-11-15 12:20:00,29.93,29.94,29.84,29.88,29100.0,20.8377,20.8446,20.775,20.8029,29100.0
2010-11-15 12:30:00,29.87,29.89,29.83,29.89,12700.0,20.7959,20.8098,20.768,20.8098,12700.0
2010-11-15 12:40:00,29.9,29.94,29.88,29.94,22100.0,20.8168,20.8446,20.8029,20.8446,22100.0
2010-11-15 12:50:00,29.95,29.98,29.91,29.94,15100.0,20.8516,20.8725,20.8237,20.8446,15100.0
2010-11-15 13:00:00,29.94,29.96,29.9,29.91,25400.0,20.8446,20.8586,20.8168,20.8237,25400.0
2010-11-15 13:10:00,29.9,29.97,29.89,29.97,19600.0,20.8168,20.8655,20.8098,20.8655,19600.0
2010-11-15 13:20:00,29.98,29.98,29.94,29.95,23500.0,20.8725,20.8725,20.8446,20.8516,23500.0
2010-11-15 13:30:00,29.95,29.99,29.93,29.94,24500.0,20.8516,20.8794,20.8377,20.8446,24500.0
2010-11-15 13:40:00,29.93,30.0,29.89,30.0,19000.0,20.8377,20.8864,20.8098,20.8864,19000.0
2010-11-15 13:50:00,29.99,30.04,29.98,30.0,15900.0,20.8794,20.9143,20.8725,20.8864,15900.0
2010-11-15 14:00:00,29.99,30.04,29.92,30.02,47200.0,20.8794,20.9143,20.8307,20.9003,47200.0
2010-11-15 14:10:00,30.03,30.06,29.95,29.95,35800.0,20.9073,20.9282,20.8516,20.8516,35800.0
2010-11-15 14:20:00,29.96,30.02,29.95,30.02,40200.0,20.8586,20.9003,20.8516,20.9003,40200.0
2010-11-15 14:30:00,30.02,30.06,30.0,30.01,33500.0,20.9003,20.9282,20.8864,20.8934,33500.0
2010-11-15 14:40:00,30.03,30.08,29.93,29.93,43200.0,20.9073,20.9421,20.8377,20.8377,43200.0
2010-11-15 14:50:00,29.94,30.0,29.94,29.99,28600.0,20.8446,20.8864,20.8446,20.8794,28600.0
2010-11-15 15:00:00,29.99,30.0,29.91,29.98,46100.0,20.8794,20.8864,20.8237,20.8725,46100.0
2010-11-15 15:10:00,29.99,30.0,29.89,29.89,46700.0,20.8794,20.8864,20.8098,20.8098,46700.0
2010-11-15 15:20:00,29.89,29.91,29.85,29.91,39900.0,20.8098,20.8237,20.782,20.8237,39900.0
2010-11-15 15:30:00,29.92,29.99,29.88,29.99,65100.0,20.8307,20.8794,20.8029,20.8794,65100.0
2010-11-15 15:40:00,29.99,30.01,29.86,29.87,117600.0,20.8794,20.8934,20.7889,20.7959,117600.0
2010-11-15 15:50:00,29.87,29.95,29.78,29.91,172200.0,20.7959,20.8516,20.7332,20.8237,172200.0
2010-11-16 09:30:00,32.44,32.7,31.73,31.97,898500.0,22.5852,22.7662,22.0909,22.2579,898500.0
2010-11-16 09:40:00,31.98,32.75,31.98,32.69,625200.0,22.2649,22.801,22.2649,22.7592,625200.0
2010-11-16 09:50:00,32.69,32.95,32.5,32.87,381200.0,22.7592,22.9402,22.6269,22.8845,381200.0
2010-11-16 10:00:00,32.87,33.0,32.57,32.93,535000.0,22.8845,22.975,22.6757,22.9263,535000.0
2010-11-16 10:10:00,32.94,32.98,32.61,32.69,359800.0,22.9333,22.9611,22.7035,22.7592,359800.0
2010-11-16 10:20:00,32.7,32.7,32.21,32.56,266500.0,22.7662,22.7662,22.425,22.6687,266500.0
2010-11-16 10:30:00,32.55,32.59,32.3,32.46,224500.0,22.6617,22.6896,22.4877,22.5991,224500.0
2010-11-16 10:40:00,32.47,32.93,32.47,32.81,146900.0,22.6061,22.9263,22.6061,22.8428,146900.0
2010-11-16 10:50:00,32.83,33.05,32.71,32.92,153800.0,22.8567,23.0099,22.7731,22.9193,153800.0
2010-11-16 11:00:00,32.92,33.19,32.92,33.09,208000.0,22.9193,23.1073,22.9193,23.0377,208000.0
2010-11-16 11:10:00,33.08,33.25,32.75,33.03,175800.0,23.0307,23.1491,22.801,22.9959,175800.0
2010-11-16 11:20:00,33.04,33.33,33.01,33.32,98200.0,23.0029,23.2048,22.982,23.1978,98200.0
2010-11-16 11:30:00,33.31,33.89,33.31,33.86,390500.0,23.1909,23.5947,23.1909,23.5738,390500.0
2010-11-16 11:40:00,33.88,33.94,33.62,33.78,292500.0,23.5877,23.6295,23.4067,23.5181,292500.0
2010-11-16 11:50:00,33.78,33.95,33.71,33.88,151000.0,23.5181,23.6364,23.4694,23.5877,151000.0
2010-11-16 12:00:00,33.86,34.08,33.64,33.66,323200.0,23.5738,23.727,23.4206,23.4345,323200.0
2010-11-16 12:10:00,33.68,33.85,33.58,33.68,121200.0,23.4485,23.5668,23.3788,23.4485,121200.0
2010-11-16 12:20:00,33.69,33.8,33.63,33.76,106900.0,23.4554,23.532,23.4137,23.5042,106900.0
2010-11-16 12:30:00,33.74,33.97,33.64,33.85,166200.0,23.4902,23.6504,23.4206,23.5668,166200.0
2010-11-16 12:40:00,33.83,33.89,33.7,33.78,60400.0,23.5529,23.5947,23.4624,23.5181,60400.0
2010-11-16 12:50:00,33.81,33.9,33.75,33.86,71400.0,23.539,23.6016,23.4972,23.5738,71400.0
2010-11-16 13:00:00,33.87,33.87,33.67,33.73,97500.0,23.5807,23.5807,23.4415,23.4833,97500.0
2010-11-16 13:10:00,33.73,33.95,33.71,33.95,63200.0,23.4833,23.6364,23.4694,23.6364,63200.0
2010-11-16 13:20:00,33.93,34.18,33.87,34.15,169400.0,23.6225,23.7966,23.5807,23.7757,169400.0
2010-11-16 13:30:00,34.13,34.13,33.93,33.97,154100.0,23.7618,23.7618,23.6225,23.6504,154100.0
2010-11-16 13:40:00,33.97,33.97,33.78,33.89,107500.0,23.6504,23.6504,23.5181,23.5947,107500.0
2010-11-16 13:50:00,33.89,34.07,33.88,33.89,78100.0,23.5947,23.72,23.5877,23.5947,78100.0
2010-11-16 14:00:00,33.88,33.97,33.82,33.92,76300.0,23.5877,23.6504,23.5459,23.6156,76300.0
2010-11-16 14:10:00,33.9,34.07,33.86,33.95,85000.0,23.6016,23.72,23.5738,23.6364,85000.0
2010-11-16 14:20:00,33.95,34.05,33.76,33.92,97200.0,23.6364,23.7061,23.5042,23.6156,97200.0
2010-11-16 14:30:00,33.92,33.92,33.74,33.76,93700.0,23.6156,23.6156,23.4902,23.5042,93700.0
2010-11-16 14:40:00,33.76,33.81,33.55,33.67,113100.0,23.5042,23.539,23.358,23.4415,113100.0
2010-11-16 14:50:00,33.68,33.75,33.6,33.73,117500.0,23.4485,23.4972,23.3928,23.4833,117500.0
2010-11-16 15:00:00,33.75,33.93,33.75,33.9,156200.0,23.4972,23.6225,23.4972,23.6016,156200.0
2010-11-16 15:10:00,33.9,33.91,33.63,33.71,169300.0,23.6016,23.6086,23.4137,23.4694,169300.0
2010-11-16 15:20:00,33.7,33.89,33.7,33.74,120500.0,23.4624,23.5947,23.4624,23.4902,120500.0
2010-11-16 15:30:00,33.74,33.76,33.45,33.46,216700.0,23.4902,23.5042,23.2883,23.2953,216700.0
2010-11-16 15:40:00,33.46,33.54,33.39,33.45,178700.0,23.2953,23.351,23.2466,23.2883,178700.0
2010-11-16 15:50:00,33.44,33.67,33.38,33.52,301000.0,23.2814,23.4415,23.2396,23.3371,301000.0
2010-11-17 09:30:00,33.3,33.74,33.3,33.56,187400.0,23.1839,23.4902,23.1839,23.3649,187400.0
2010-11-17 09:40:00,33.56,33.58,33.24,33.28,130200.0,23.3649,23.3788,23.1421,23.17,130200.0
2010-11-17 09:50:00,33.23,33.47,33.21,33.36,101000.0,23.1352,23.3023,23.1212,23.2257,101000.0
2010-11-17 10:00:00,33.32,33.46,33.3,33.37,66700.0,23.1978,23.2953,23.1839,23.2326,66700.0
2010-11-17 10:10:00,33.36,33.46,33.35,33.45,46100.0,23.2257,23.2953,23.2187,23.2883,46100.0
2010-11-17 10:20:00,33.44,33.56,33.44,33.47,44700.0,23.2814,23.3649,23.2814,23.3023,44700.0
2010-11-17 10:30:00,33.48,33.58,33.22,33.44,157700.0,23.3092,23.3788,23.1282,23.2814,157700.0
2010-11-17 10:40:00,33.42,33.48,33.38,33.4,63700.0,23.2675,23.3092,23.2396,23.2535,63700.0
2010-11-17 10:50:00,33.4,33.5,33.37,33.4,81200.0,23.2535,23.3232,23.2326,23.2535,81200.0
2010-11-17 11:00:00,33.39,33.43,33.37,33.43,39200.0,23.2466,23.2744,23.2326,23.2744,39200.0
2010-11-17 11:10:00,33.44,33.54,33.42,33.45,45600.0,23.2814,23.351,23.2675,23.2883,45600.0
2010-11-17 11:20:00,33.43,33.45,33.38,33.44,23200.0,23.2744,23.2883,23.2396,23.2814,23200.0
2010-11-17 11:30:00,33.44,33.48,33.42,33.46,24100.0,23.2814,23.3092,23.2675,23.2953,24100.0
2010-11-17 11:40:00,33.46,33.5,33.3,33.33,71800.0,23.2953,23.3232,23.1839,23.2048,71800.0
2010-11-17 11:50:00,33.34,33.39,33.33,33.35,22300.0,23.2118,23.2466,23.2048,23.2187,22300.0
2010-11-17 12:00:00,33.35,33.38,33.28,33.28,26500.0,23.2187,23.2396,23.17,23.17,26500.0
2010-11-17 12:10:00,33.29,33.34,33.29,33.31,23600.0,23.1769,23.2118,23.1769,23.1909,23600.0
2010-11-17 12:20:00,33.3,33.38,33.27,33.34,24800.0,23.1839,23.2396,23.163,23.2118,24800.0
2010-11-17 12:30:00,33.35,33.35,33.29,33.3,16800.0,23.2187,23.2187,23.1769,23.1839,16800.0
2010-11-17 12:40:00,33.29,33.39,33.29,33.36,17600.0,23.1769,23.2466,23.1769,23.2257,17600.0
2010-11-17 12:50:00,33.37,33.43,33.35,33.41,49100.0,23.2326,23.2744,23.2187,23.2605,49100.0
2010-11-17 13:00:00,33.4,33.4,33.32,33.34,15700.0,23.2535,23.2535,23.1978,23.2118,15700.0
2010-11-17 13:10:00,33.33,33.39,33.33,33.38,13900.0,23.2048,23.2466,23.2048,23.2396,13900.0
2010-11-17 13:20:00,33.38,33.45,33.37,33.43,17900.0,23.2396,23.2883,23.2326,23.2744,17900.0
2010-11-17 13:30:00,33.44,33.44,33.37,33.37,22500.0,23.2814,23.2814,23.2326,23.2326,22500.0
2010-11-17 13:40:00,33.38,33.39,33.33,33.35,32700.0,23.2396,23.2466,23.2048,23.2187,32700.0
2010-11-17 13:50:00,33.35,33.38,33.34,33.35,19900.0,23.2187,23.2396,23.2118,23.2187,19900.0
2010-11-17 14:00:00,33.37,33.43,33.36,33.41,27900.0,23.2326,23.2744,23.2257,23.2605,27900.0
2010-11-17 14:10:00,33.41,33.45,33.36,33.38,27000.0,23.2605,23.2883,23.2257,23.2396,27000.0
2010-11-17 14:20:00,33.37,33.37,33.33,33.36,38000.0,23.2326,23.2326,23.2048,23.2257,38000.0
2010-11-17 14:30:00,33.36,33.43,33.35,33.41,33300.0,23.2257,23.2744,23.2187,23.2605,33300.0
2010-11-17 14:40:00,33.41,33.43,33.39,33.42,30800.0,23.2605,23.2744,23.2466,23.2675,30800.0
2010-11-17 14:50:00,33.41,33.44,33.39,33.42,44100.0,23.2605,23.2814,23.2466,23.2675,44100.0
2010-11-17 15:00:00,33.42,33.43,33.33,33.33,48400.0,23.2675,23.2744,23.2048,23.2048,48400.0
2010-11-17 15:10:00,33.34,33.35,33.28,33.31,46600.0,23.2118,23.2187,23.17,23.1909,46600.0
2010-11-17 15:20:00,33.32,33.34,33.28,33.3,71600.0,23.1978,23.2118,23.17,23.1839,71600.0
2010-11-17 15:30:00,33.31,33.41,33.29,33.4,76700.0,23.1909,23.2605,23.1769,23.2535,76700.0
2010-11-17 15:40:00,33.4,33.43,33.39,33.41,128600.0,23.2535,23.2744,23.2466,23.2605,128600.0
2010-11-17 15:50:00,33.41,33.42,33.32,33.34,177100.0,23.2605,23.2675,23.1978,23.2118,177100.0
2010-11-18 09:30:00,33.64,33.74,33.44,33.56,105400.0,23.4206,23.4902,23.2814,23.3649,105400.0
2010-11-18 09:40:00,33.55,33.9,33.51,33.88,87700.0,23.358,23.6016,23.3301,23.5877,87700.0
2010-11-18 09:50:00,33.89,33.99,33.86,33.99,67600.0,23.5947,23.6643,23.5738,23.6643,67600.0
2010-11-18 10:00:00,34.0,34.24,33.93,34.2,103400.0,23.6713,23.8383,23.6225,23.8105,103400.0
2010-11-18 10:10:00,34.21,34.32,34.09,34.12,83900.0,23.8175,23.894,23.7339,23.7548,83900.0
2010-11-18 10:20:00,34.12,34.12,33.97,34.11,54200.0,23.7548,23.7548,23.6504,23.7478,54200.0
2010-11-18 10:30:00,34.1,34.1,33.94,33.96,23700.0,23.7409,23.7409,23.6295,23.6434,23700.0
2010-11-18 10:40:00,33.96,34.03,33.9,34.03,21600.0,23.6434,23.6921,23.6016,23.6921,21600.0
2010-11-18 10:50:00,34.01,34.05,33.99,34.04,18800.0,23.6782,23.7061,23.6643,23.6991,18800.0
2010-11-18 11:00:00,34.04,34.11,34.0,34.01,19400.0,23.6991,23.7478,23.6713,23.6782,19400.0
2010-11-18 11:10:00,34.01,34.02,33.93,34.0,31900.0,23.6782,23.6852,23.6225,23.6713,31900.0
2010-11-18 11:20:00,34.0,34.04,33.97,33.98,24600.0,23.6713,23.6991,23.6504,23.6573,24600.0
2010-11-18 11:30:00,33.99,33.99,33.86,33.94,88000.0,23.6643,23.6643,23.5738,23.6295,88000.0
2010-11-18 11:40:00,33.94,33.95,33.85,33.85,21700.0,23.6295,23.6364,23.5668,23.5668,21700.0
2010-11-18 11:50:00,33.85,33.87,33.83,33.84,25800.0,23.5668,23.5807,23.5529,23.5599,25800.0
2010-11-18 12:00:00,33.83,33.91,33.83,33.9,16300.0,23.5529,23.6086,23.5529,23.6016,16300.0
2010-11-18 12:10:00,33.9,33.91,33.84,33.84,9700.0,23.6016,23.6086,23.5599,23.5599,9700.0
2010-11-18 12:20:00,33.84,33.87,33.83,33.84,56300.0,23.5599,23.5807,23.5529,23.5599,56300.0
2010-11-18 12:30:00,33.84,33.85,33.83,33.85,14800.0,23.5599,23.5668,23.5529,23.5668,14800.0
2010-11-18 12:40:00,33.85,33.85,33.8,33.8,24200.0,23.5668,23.5668,23.532,23.532,24200.0
2010-11-18 12:50:00,33.8,33.85,33.8,33.84,16800.0,23.532,23.5668,23.532,23.5599,16800.0
2010-11-18 13:00:00,33.84,33.85,33.84,33.84,11200.0,23.5599,23.5668,23.5599,23.5599,11200.0
2010-11-18 13:10:00,33.84,33.84,33.8,33.81,16200.0,23.5599,23.5599,23.532,23.539,16200.0
2010-11-18 13:20:00,33.81,33.85,33.81,33.83,33800.0,23.539,23.5668,23.539,23.5529,33800.0
2010-11-18 13:30:00,33.83,33.84,33.74,33.74,28100.0,23.5529,23.5599,23.4902,23.4902,28100.0
2010-11-18 13:40:00,33.75,33.75,33.72,33.74,16400.0,23.4972,23.4972,23.4763,23.4902,16400.0
2010-11-18 13:50:00,33.74,33.76,33.71,33.71,15000.0,23.4902,23.5042,23.4694,23.4694,15000.0
2010-11-18 14:00:00,33.71,33.73,33.67,33.69,40700.0,23.4694,23.4833,23.4415,23.4554,40700.0
2010-11-18 14:10:00,33.69,33.69,33.62,33.64,14300.0,23.4554,23.4554,23.4067,23.4206,14300.0
2010-11-18 14:20:00,33.65,33.7,33.61,33.7,33400.0,23.4276,23.4624,23.3997,23.4624,33400.0
2010-11-18 14:30:00,33.69,33.72,33.69,33.69,36600.0,23.4554,23.4763,23.4554,23.4554,36600.0
2010-11-18 14:40:00,33.69,33.7,33.62,33.7,46800.0,23.4554,23.4624,23.4067,23.4624,46800.0
2010-11-18 14:50:00,33.69,33.7,33.64,33.64,41700.0,23.4554,23.4624,23.4206,23.4206,41700.0
2010-11-18 15:00:00,33.65,33.68,33.63,33.64,38900.0,23.4276,23.4485,23.4137,23.4206,38900.0
2010-11-18 15:10:00,33.64,33.65,33.59,33.63,34900.0,23.4206,23.4276,23.3858,23.4137,34900.0
2010-11-18 15:20:00,33.64,33.65,33.48,33.49,104100.0,23.4206,23.4276,23.3092,23.3162,104100.0
2010-11-18 15:30:00,33.49,33.52,33.39,33.4,77600.0,23.3162,23.3371,23.2466,23.2535,77600.0
2010-11-18 15:40:00,33.41,33.42,33.35,33.38,67300.0,23.2605,23.2675,23.2187,23.2396,67300.0
2010-11-18 15:50:00,33.38,33.43,33.37,33.41,114800.0,23.2396,23.2744,23.2326,23.2605,114800.0
2010-11-19 09:30:00,33.43,33.77,33.34,33.62,61300.0,23.2744,23.5111,23.2118,23.4067,61300.0
2010-11-19 09:40:00,33.62,33.7,33.41,33.5,32400.0,23.4067,23.4624,23.2605,23.3232,32400.0
2010-11-19 09:50:00,33.45,33.48,33.27,33.42,123500.0,23.2883,23.3092,23.163,23.2675,123500.0
2010-11-19 10:00:00,33.42,33.48,33.31,33.48,49700.0,23.2675,23.3092,23.1909,23.3092,49700.0
2010-11-19 10:10:00,33.47,33.69,33.47,33.69,70800.0,23.3023,23.4554,23.3023,23.4554,70800.0
2010-11-19 10:20:00,33.69,33.75,33.62,33.68,46300.0,23.4554,23.4972,23.4067,23.4485,46300.0
2010-11-19 10:30:00,33.68,33.93,33.67,33.9,56800.0,23.4485,23.6225,23.4415,23.6016,56800.0
2010-11-19 10:40:00,33.89,33.95,33.88,33.94,45400.0,23.5947,23.6364,23.5877,23.6295,45400.0
2010-11-19 10:50:00,33.93,33.97,33.89,33.89,46700.0,23.6225,23.6504,23.5947,23.5947,46700.0
2010-11-19 11:00:00,33.89,33.98,33.84,33.9,76700.0,23.5947,23.6573,23.5599,23.6016,76700.0
2010-11-19 11:10:00,33.9,33.9,33.84,33.88,44200.0,23.6016,23.6016,23.5599,23.5877,44200.0
2010-11-19 11:20:00,33.88,33.93,33.87,33.91,28000.0,23.5877,23.6225,23.5807,23.6086,28000.0
2010-11-19 11:30:00,33.91,33.97,33.88,33.96,30200.0,23.6086,23.6504,23.5877,23.6434,30200.0
2010-11-19 11:40:00,33.97,34.23,33.96,34.22,73100.0,23.6504,23.8314,23.6434,23.8244,73100.0
2010-11-19 11:50:00,34.23,34.27,34.08,34.1,85000.0,23.8314,23.8592,23.727,23.7409,85000.0
2010-11-19 12:00:00,34.1,34.22,34.1,34.22,29000.0,23.7409,23.8244,23.7409,23.8244,29000.0
2010-11-19 12:10:00,34.23,34.3,34.21,34.26,34300.0,23.8314,23.8801,23.8175,23.8523,34300.0
2010-11-19 12:20:00,34.26,34.33,34.23,34.3,31800.0,23.8523,23.901,23.8314,23.8801,31800.0
2010-11-19 12:30:00,34.27,34.32,34.24,34.3,16000.0,23.8592,23.894,23.8383,23.8801,16000.0
2010-11-19 12:40:00,34.31,34.4,34.31,34.33,23900.0,23.8871,23.9497,23.8871,23.901,23900.0
2010-11-19 12:50:00,34.33,34.34,34.23,34.26,24200.0,23.901,23.908,23.8314,23.8523,24200.0
2010-11-19 13:00:00,34.26,34.26,34.15,34.17,44800.0,23.8523,23.8523,23.7757,23.7896,44800.0
2010-11-19 13:10:00,34.17,34.28,34.15,34.27,20600.0,23.7896,23.8662,23.7757,23.8592,20600.0
2010-11-19 13:20:00,34.26,34.37,34.23,34.35,60100.0,23.8523,23.9289,23.8314,23.9149,60100.0
2010-11-19 13:30:00,34.35,34.36,34.29,34.29,55600.0,23.9149,23.9219,23.8732,23.8732,55600.0
2010-11-19 13:40:00,34.3,34.31,34.19,34.24,50800.0,23.8801,23.8871,23.8035,23.8383,50800.0
2010-11-19 13:50:00,34.24,34.29,34.24,34.28,18900.0,23.8383,23.8732,23.8383,23.8662,18900.0
2010-11-19 14:00:00,34.28,34.39,34.27,34.38,27000.0,23.8662,23.9428,23.8592,23.9358,27000.0
2010-11-19 14:10:00,34.37,34.45,34.34,34.34,32800.0,23.9289,23.9846,23.908,23.908,32800.0
2010-11-19 14:20:00,34.34,34.34,34.24,34.25,22800.0,23.908,23.908,23.8383,23.8453,22800.0
2010-11-19 14:30:00,34.26,34.26,34.22,34.22,24300.0,23.8523,23.8523,23.8244,23.8244,24300.0
2010-11-19 14:40:00,34.22,34.29,34.22,34.25,41800.0,23.8244,23.8732,23.8244,23.8453,41800.0
2010-11-19 14:50:00,34.26,34.3,34.24,34.28,28900.0,23.8523,23.8801,23.8383,23.8662,28900.0
2010-11-19 15:00:00,34.28,34.28,34.22,34.22,25900.0,23.8662,23.8662,23.8244,23.8244,25900.0
2010-11-19 15:10:00,34.21,34.21,34.15,34.19,37600.0,23.8175,23.8175,23.7757,23.8035,37600.0
2010-11-19 15:20:00,34.17,34.19,34.09,34.1,26600.0,23.7896,23.8035,23.7339,23.7409,26600.0
2010-11-19 15:30:00,34.11,34.15,34.09,34.14,26800.0,23.7478,23.7757,23.7339,23.7687,26800.0
2010-11-19 15:40:00,34.14,34.15,34.06,34.07,101500.0,23.7687,23.7757,23.713,23.72,101500.0
2010-11-19 15:50:00,34.06,34.13,34.03,34.07,151700.0,23.713,23.7618,23.6921,23.72,151700.0
2010-11-22 09:30:00,33.97,34.09,33.72,34.08,37100.0,23.6504,23.7339,23.4763,23.727,37100.0
2010-11-22 09:40:00,34.09,34.33,34.08,34.27,31000.0,23.7339,23.901,23.727,23.8592,31000.0
2010-11-22 09:50:00,34.26,34.64,34.25,34.56,64200.0,23.8523,24.1168,23.8453,24.0611,64200.0
2010-11-22 10:00:00,34.57,34.77,34.56,34.76,52700.0,24.0681,24.2073,24.0611,24.2004,52700.0
2010-11-22 10:10:00,34.75,34.83,34.7,34.71,86100.0,24.1934,24.2491,24.1586,24.1656,86100.0
2010-11-22 10:20:00,34.7,34.7,34.43,34.43,33900.0,24.1586,24.1586,23.9706,23.9706,33900.0
2010-11-22 10:30:00,34.42,34.45,34.32,34.42,29300.0,23.9637,23.9846,23.894,23.9637,29300.0
2010-11-22 10:40:00,34.42,34.45,34.32,34.36,32200.0,23.9637,23.9846,23.894,23.9219,32200.0
2010-11-22 10:50:00,34.37,34.5,34.06,34.07,64700.0,23.9289,24.0194,23.713,23.72,64700.0
2010-11-22 11:00:00,34.09,34.22,34.04,34.21,33600.0,23.7339,23.8244,23.6991,23.8175,33600.0
2010-11-22 11:10:00,34.21,34.35,34.14,34.31,26700.0,23.8175,23.9149,23.7687,23.8871,26700.0
2010-11-22 11:20:00,34.3,34.34,34.22,34.3,36000.0,23.8801,23.908,23.8244,23.8801,36000.0
2010-11-22 11:30:00,34.3,34.41,34.26,34.4,19900.0,23.8801,23.9567,23.8523,23.9497,19900.0
2010-11-22 11:40:00,34.39,34.43,34.3,34.43,20300.0,23.9428,23.9706,23.8801,23.9706,20300.0
2010-11-22 11:50:00,34.44,34.44,34.35,34.39,21900.0,23.9776,23.9776,23.9149,23.9428,21900.0
2010-11-22 12:00:00,34.4,34.45,34.35,34.43,19100.0,23.9497,23.9846,23.9149,23.9706,19100.0
2010-11-22 12:10:00,34.43,34.49,34.42,34.49,19300.0,23.9706,24.0124,23.9637,24.0124,19300.0
2010-11-22 12:20:00,34.49,34.51,34.29,34.29,19700.0,24.0124,24.0263,23.8732,23.8732,19700.0
2010-11-22 12:30:00,34.29,34.34,34.23,34.3,21100.0,23.8732,23.908,23.8314,23.8801,21100.0
2010-11-22 12:40:00,34.31,34.36,34.26,34.3,13400.0,23.8871,23.9219,23.8523,23.8801,13400.0
2010-11-22 12:50:00,34.29,34.4,34.25,34.37,12100.0,23.8732,23.9497,23.8453,23.9289,12100.0
2010-11-22 13:00:00,34.39,34.41,34.36,34.41,11000.0,23.9428,23.9567,23.9219,23.9567,11000.0
2010-11-22 13:10:00,34.42,34.5,34.42,34.43,12600.0,23.9637,24.0194,23.9637,23.9706,12600.0
2010-11-22 13:20:00,34.45,34.5,34.43,34.46,14400.0,23.9846,24.0194,23.9706,23.9915,14400.0
2010-11-22 13:30:00,34.46,34.51,34.44,34.47,16500.0,23.9915,24.0263,23.9776,23.9985,16500.0
2010-11-22 13:40:00,34.47,34.51,34.42,34.5,44800.0,23.9985,24.0263,23.9637,24.0194,44800.0
2010-11-22 13:50:00,34.5,34.59,34.48,34.56,24700.0,24.0194,24.082,24.0054,24.0611,24700.0
2010-11-22 14:00:00,34.55,34.63,34.55,34.6,26300.0,24.0542,24.1099,24.0542,24.089,26300.0
2010-11-22 14:10:00,34.59,34.63,34.54,34.56,33600.0,24.082,24.1099,24.0472,24.0611,33600.0
2010-11-22 14:20:00,34.55,34.62,34.51,34.52,26700.0,24.0542,24.1029,24.0263,24.0333,26700.0
2010-11-22 14:30:00,34.52,34.55,34.45,34.48,37400.0,24.0333,24.0542,23.9846,24.0054,37400.0
2010-11-22 14:40:00,34.48,34.54,34.45,34.53,33200.0,24.0054,24.0472,23.9846,24.0403,33200.0
2010-11-22 14:50:00,34.53,34.53,34.46,34.47,29600.0,24.0403,24.0403,23.9915,23.9985,29600.0
2010-11-22 15:00:00,34.48,34.53,34.47,34.5,49500.0,24.0054,24.0403,23.9985,24.0194,49500.0
2010-11-22 15:10:00,34.49,34.55,34.46,34.47,39500.0,24.0124,24.0542,23.9915,23.9985,39500.0
2010-11-22 15:20:00,34.47,34.5,34.41,34.43,41800.0,23.9985,24.0194,23.9567,23.9706,41800.0
2010-11-22 15:30:00,34.44,34.46,34.36,34.4,46900.0,23.9776,23.9915,23.9219,23.9497,46900.0
2010-11-22 15:40:00,34.41,34.49,34.4,34.44,82300.0,23.9567,24.0124,23.9497,23.9776,82300.0
2010-11-22 15:50:00,34.44,34.49,34.43,34.49,117300.0,23.9776,24.0124,23.9706,24.0124,117300.0
2010-11-23 09:30:00,34.19,34.42,34.0,34.38,77500.0,23.8035,23.9637,23.6713,23.9358,77500.0
2010-11-23 09:40:00,34.38,34.44,34.17,34.18,39100.0,23.9358,23.9776,23.7896,23.7966,39100.0
2010-11-23 09:50:00,34.17,34.2,33.96,34.01,40400.0,23.7896,23.8105,23.6434,23.6782,40400.0
2010-11-23 10:00:00,34.0,34.21,33.97,34.21,25700.0,23.6713,23.8175,23.6504,23.8175,25700.0
2010-11-23 10:10:00,34.2,34.41,34.17,34.41,12900.0,23.8105,23.9567,23.7896,23.9567,12900.0
2010-11-23 10:20:00,34.41,34.41,34.28,34.31,24800.0,23.9567,23.9567,23.8662,23.8871,24800.0
2010-11-23 10:30:00,34.31,34.4,34.3,34.35,13300.0,23.8871,23.9497,23.8801,23.9149,13300.0
2010-11-23 10:40:00,34.35,34.43,34.32,34.4,18000.0,23.9149,23.9706,23.894,23.9497,18000.0
2010-11-23 10:50:00,34.37,34.45,34.35,34.44,25900.0,23.9289,23.9846,23.9149,23.9776,25900.0
2010-11-23 11:00:00,34.44,34.52,34.39,34.52,50700.0,23.9776,24.0333,23.9428,24.0333,50700.0
2010-11-23 11:10:00,34.52,34.62,34.42,34.61,54800.0,24.0333,24.1029,23.9637,24.0959,54800.0
2010-11-23 11:20:00,34.6,34.66,34.44,34.45,72000.0,24.089,24.1308,23.9776,23.9846,72000.0
2010-11-23 11:30:00,34.45,34.46,34.37,34.46,22300.0,23.9846,23.9915,23.9289,23.9915,22300.0
2010-11-23 11:40:00,34.45,34.48,34.38,34.44,15400.0,23.9846,24.0054,23.9358,23.9776,15400.0
2010-11-23 11:50:00,34.43,34.48,34.41,34.41,15200.0,23.9706,24.0054,23.9567,23.9567,15200.0
2010-11-23 12:00:00,34.42,34.42,34.36,34.4,32600.0,23.9637,23.9637,23.9219,23.9497,32600.0
2010-11-23 12:10:00,34.4,34.4,34.34,34.37,17900.0,23.9497,23.9497,23.908,23.9289,17900.0
2010-11-23 12:20:00,34.36,34.4,34.28,34.31,17900.0,23.9219,23.9497,23.8662,23.8871,17900.0
2010-11-23 12:30:00,34.32,34.32,34.23,34.28,11600.0,23.894,23.894,23.8314,23.8662,11600.0
2010-11-23 12:40:00,34.28,34.4,34.28,34.39,10800.0,23.8662,23.9497,23.8662,23.9428,10800.0
2010-11-23 12:50:00,34.4,34.4,34.35,34.35,14700.0,23.9497,23.9497,23.9149,23.9149,14700.0
2010-11-23 13:00:00,34.35,34.36,34.27,34.29,22100.0,23.9149,23.9219,23.8592,23.8732,22100.0
2010-11-23 13:10:00,34.29,34.31,34.26,34.27,19400.0,23.8732,23.8871,23.8523,23.8592,19400.0
2010-11-23 13:20:00,34.27,34.34,34.26,34.29,20400.0,23.8592,23.908,23.8523,23.8732,20400.0
2010-11-23 13:30:00,34.31,34.33,34.26,34.27,14000.0,23.8871,23.901,23.8523,23.8592,14000.0
2010-11-23 13:40:00,34.27,34.33,34.26,34.27,16500.0,23.8592,23.901,23.8523,23.8592,16500.0
2010-11-23 13:50:00,34.26,34.32,34.26,34.29,14300.0,23.8523,23.894,23.8523,23.8732,14300.0
2010-11-23 14:00:00,34.3,34.37,34.29,34.36,23800.0,23.8801,23.9289,23.8732,23.9219,23800.0
2010-11-23 14:10:00,34.37,34.4,34.3,34.3,24300.0,23.9289,23.9497,23.8801,23.8801,24300.0
2010-11-23 14:20:00,34.29,34.35,34.28,34.35,10900.0,23.8732,23.9149,23.8662,23.9149,10900.0
2010-11-23 14:30:00,34.35,34.41,34.32,34.33,18000.0,23.9149,23.9567,23.894,23.901,18000.0
2010-11-23 14:40:00,34.33,34.38,34.3,34.33,17100.0,23.901,23.9358,23.8801,23.901,17100.0
2010-11-23 14:50:00,34.33,34.38,34.33,34.36,20100.0,23.901,23.9358,23.901,23.9219,20100.0
2010-11-23 15:00:00,34.35,34.4,34.33,34.38,31300.0,23.9149,23.9497,23.901,23.9358,31300.0
2010-11-23 15:10:00,34.38,34.39,34.34,34.34,40900.0,23.9358,23.9428,23.908,23.908,40900.0
2010-11-23 15:20:00,34.34,34.34,34.25,34.28,37600.0,23.908,23.908,23.8453,23.8662,37600.0
2010-11-23 15:30:00,34.28,34.3,34.23,34.28,31800.0,23.8662,23.8801,23.8314,23.8662,31800.0
2010-11-23 15:40:00,34.28,34.35,34.27,34.29,39500.0,23.8662,23.9149,23.8592,23.8732,39500.0
2010-11-23 15:50:00,34.28,34.35,34.28,34.34,74400.0,23.8662,23.9149,23.8662,23.908,74400.0
2010-11-24 09:30:00,34.54,34.71,34.4,34.5,37400.0,24.0472,24.1656,23.9497,24.0194,37400.0
2010-11-24 09:40:00,34.52,34.64,34.52,34.6,27500.0,24.0333,24.1168,24.0333,24.089,27500.0
2010-11-24 09:50:00,34.57,34.73,34.57,34.7,27600.0,24.0681,24.1795,24.0681,24.1586,27600.0
2010-11-24 10:00:00,34.66,34.69,34.48,34.5,47900.0,24.1308,24.1516,24.0054,24.0194,47900.0
2010-11-24 10:10:00,34.51,34.52,34.48,34.51,23000.0,24.0263,24.0333,24.0054,24.0263,23000.0
2010-11-24 10:20:00,34.52,34.57,34.48,34.52,35700.0,24.0333,24.0681,24.0054,24.0333,35700.0
2010-11-24 10:30:00,34.53,34.54,34.49,34.53,22200.0,24.0403,24.0472,24.0124,24.0403,22200.0
2010-11-24 10:40:00,34.52,34.59,34.49,34.55,78800.0,24.0333,24.082,24.0124,24.0542,78800.0
2010-11-24 10:50:00,34.56,34.56,34.4,34.48,70500.0,24.0611,24.0611,23.9497,24.0054,70500.0
2010-11-24 11:00:00,34.49,34.58,34.47,34.5,83700.0,24.0124,24.0751,23.9985,24.0194,83700.0
2010-11-24 11:10:00,34.5,34.53,34.45,34.47,20900.0,24.0194,24.0403,23.9846,23.9985,20900.0
2010-11-24 11:20:00,34.48,34.55,34.47,34.55,27700.0,24.0054,24.0542,23.9985,24.0542,27700.0
2010-11-24 11:30:00,34.57,34.6,34.54,34.6,14300.0,24.0681,24.089,24.0472,24.089,14300.0
2010-11-24 11:40:00,34.59,34.66,34.59,34.65,22900.0,24.082,24.1308,24.082,24.1238,22900.0
2010-11-24 11:50:00,34.65,34.73,34.65,34.7,18200.0,24.1238,24.1795,24.1238,24.1586,18200.0
2010-11-24 12:00:00,34.7,34.7,34.62,34.66,14700.0,24.1586,24.1586,24.1029,24.1308,14700.0
2010-11-24 12:10:00,34.66,34.75,34.66,34.75,32100.0,24.1308,24.1934,24.1308,24.1934,32100.0
2010-11-24 12:20:00,34.75,34.78,34.74,34.78,11600.0,24.1934,24.2143,24.1865,24.2143,11600.0
2010-11-24 12:30:00,34.78,34.89,34.77,34.89,44800.0,24.2143,24.2909,24.2073,24.2909,44800.0
2010-11-24 12:40:00,34.88,34.94,34.87,34.93,21000.0,24.2839,24.3257,24.277,24.3187,21000.0
2010-11-24 12:50:00,34.93,34.97,34.93,34.96,15000.0,24.3187,24.3466,24.3187,24.3396,15000.0
2010-11-24 13:00:00,34.95,34.96,34.91,34.93,37300.0,24.3327,24.3396,24.3048,24.3187,37300.0
2010-11-24 13:10:00,34.94,34.95,34.91,34.93,18200.0,24.3257,24.3327,24.3048,24.3187,18200.0
2010-11-24 13:20:00,34.93,35.0,34.93,34.99,27700.0,24.3187,24.3675,24.3187,24.3605,27700.0
2010-11-24 13:30:00,34.98,34.99,34.96,34.97,9400.0,24.3535,24.3605,24.3396,24.3466,9400.0
2010-11-24 13:40:00,34.97,34.97,34.9,34.93,12500.0,24.3466,24.3466,24.2978,24.3187,12500.0
2010-11-24 13:50:00,34.92,34.93,34.88,34.9,9400.0,24.3118,24.3187,24.2839,24.2978,9400.0
2010-11-24 14:00:00,34.9,34.91,34.85,34.89,14000.0,24.2978,24.3048,24.263,24.2909,14000.0
2010-11-24 14:10:00,34.87,34.89,34.82,34.89,12200.0,24.277,24.2909,24.2422,24.2909,12200.0
2010-11-24 14:20:00,34.9,34.91,34.87,34.9,19200.0,24.2978,24.3048,24.277,24.2978,19200.0
2010-11-24 14:30:00,34.9,34.96,34.9,34.91,20900.0,24.2978,24.3396,24.2978,24.3048,20900.0
2010-11-24 14:40:00,34.91,35.0,34.91,34.94,55100.0,24.3048,24.3675,24.3048,24.3257,55100.0
2010-11-24 14:50:00,34.94,34.98,34.93,34.98,14200.0,24.3257,24.3535,24.3187,24.3535,14200.0
2010-11-24 15:00:00,34.97,34.99,34.95,34.96,17000.0,24.3466,24.3605,24.3327,24.3396,17000.0
2010-11-24 15:10:00,34.96,34.96,34.9,34.93,17100.0,24.3396,24.3396,24.2978,24.3187,17100.0
2010-11-24 15:20:00,34.93,34.94,34.91,34.93,23400.0,24.3187,24.3257,24.3048,24.3187,23400.0
2010-11-24 15:30:00,34.92,34.93,34.88,34.88,27100.0,24.3118,24.3187,24.2839,24.2839,27100.0
2010-11-24 15:40:00,34.89,34.91,34.86,34.87,36600.0,24.2909,24.3048,24.27,24.277,36600.0
2010-11-24 15:50:00,34.87,34.97,34.85,34.93,67400.0,24.277,24.3466,24.263,24.3187,67400.0
2010-11-26 09:30:00,34.69,34.99,34.67,34.8,21700.0,24.1516,24.3605,24.1377,24.2282,21700.0
2010-11-26 09:40:00,34.77,34.97,34.77,34.93,21200.0,24.2073,24.3466,24.2073,24.3187,21200.0
2010-11-26 09:50:00,34.9,35.0,34.89,34.97,32200.0,24.2978,24.3675,24.2909,24.3466,32200.0
2010-11-26 10:00:00,34.98,35.0,34.85,34.92,53300.0,24.3535,24.3675,24.263,24.3118,53300.0
2010-11-26 10:10:00,34.91,35.0,34.91,34.97,13000.0,24.3048,24.3675,24.3048,24.3466,13000.0
2010-11-26 10:20:00,34.98,34.99,34.94,34.95,5600.0,24.3535,24.3605,24.3257,24.3327,5600.0
2010-11-26 10:30:00,34.96,34.96,34.89,34.94,10000.0,24.3396,24.3396,24.2909,24.3257,10000.0
2010-11-26 10:40:00,34.95,34.95,34.84,34.88,7600.0,24.3327,24.3327,24.2561,24.2839,7600.0
2010-11-26 10:50:00,34.86,34.87,34.81,34.84,10000.0,24.27,24.277,24.2352,24.2561,10000.0
2010-11-26 11:00:00,34.84,34.86,34.75,34.77,19300.0,24.2561,24.27,24.1934,24.2073,19300.0
2010-11-26 11:10:00,34.79,34.79,34.75,34.79,6100.0,24.2213,24.2213,24.1934,24.2213,6100.0
2010-11-26 11:20:00,34.8,34.85,34.78,34.81,19300.0,24.2282,24.263,24.2143,24.2352,19300.0
2010-11-26 11:30:00,34.81,34.85,34.8,34.8,34000.0,24.2352,24.263,24.2282,24.2282,34000.0
2010-11-26 11:40:00,34.8,34.8,34.75,34.78,17800.0,24.2282,24.2282,24.1934,24.2143,17800.0
2010-11-26 11:50:00,34.78,34.82,34.74,34.76,15000.0,24.2143,24.2422,24.1865,24.2004,15000.0
2010-11-26 12:00:00,34.76,34.82,34.76,34.78,17200.0,24.2004,24.2422,24.2004,24.2143,17200.0
2010-11-26 12:10:00,34.8,34.89,34.8,34.87,13000.0,24.2282,24.2909,24.2282,24.277,13000.0
2010-11-26 12:20:00,34.87,34.91,34.86,34.87,14500.0,24.277,24.3048,24.27,24.277,14500.0
2010-11-26 12:30:00,34.86,34.89,34.83,34.88,11500.0,24.27,24.2909,24.2491,24.2839,11500.0
2010-11-26 12:40:00,34.87,34.87,34.68,34.74,27700.0,24.277,24.277,24.1447,24.1865,27700.0
2010-11-26 12:50:00,34.74,34.77,34.71,34.77,28900.0,24.1865,24.2073,24.1656,24.2073,28900.0
2010-11-29 09:30:00,34.5,34.5,34.21,34.24,37700.0,24.0194,24.0194,23.8175,23.8383,37700.0
2010-11-29 09:40:00,34.22,34.49,34.19,34.37,29300.0,23.8244,24.0124,23.8035,23.9289,29300.0
2010-11-29 09:50:00,34.37,34.39,34.1,34.29,33400.0,23.9289,23.9428,23.7409,23.8732,33400.0
2010-11-29 10:00:00,34.27,34.28,34.04,34.13,48000.0,23.8592,23.8662,23.6991,23.7618,48000.0
2010-11-29 10:10:00,34.14,34.31,34.1,34.31,31200.0,23.7687,23.8871,23.7409,23.8871,31200.0
2010-11-29 10:20:00,34.31,34.36,34.15,34.2,42100.0,23.8871,23.9219,23.7757,23.8105,42100.0
2010-11-29 10:30:00,34.2,34.34,34.2,34.31,21200.0,23.8105,23.908,23.8105,23.8871,21200.0
2010-11-29 10:40:00,34.32,34.41,34.26,34.28,30900.0,23.894,23.9567,23.8523,23.8662,30900.0
2010-11-29 10:50:00,34.3,34.31,34.2,34.21,11600.0,23.8801,23.8871,23.8105,23.8175,11600.0
2010-11-29 11:00:00,34.22,34.28,34.2,34.25,11600.0,23.8244,23.8662,23.8105,23.8453,11600.0
2010-11-29 11:10:00,34.24,34.33,34.22,34.29,14600.0,23.8383,23.901,23.8244,23.8732,14600.0
2010-11-29 11:20:00,34.29,34.32,34.24,34.29,24400.0,23.8732,23.894,23.8383,23.8732,24400.0
2010-11-29 11:30:00,34.29,34.33,34.27,34.28,18000.0,23.8732,23.901,23.8592,23.8662,18000.0
2010-11-29 11:40:00,34.27,34.28,34.19,34.2,12600.0,23.8592,23.8662,23.8035,23.8105,12600.0
2010-11-29 11:50:00,34.18,34.29,34.18,34.26,15800.0,23.7966,23.8732,23.7966,23.8523,15800.0
2010-11-29 12:00:00,34.26,34.31,34.24,34.3,7500.0,23.8523,23.8871,23.8383,23.8801,7500.0
2010-11-29 12:10:00,34.3,34.37,34.29,34.37,13900.0,23.8801,23.9289,23.8732,23.9289,13900.0
2010-11-29 12:20:00,34.37,34.41,34.37,34.38,14800.0,23.9289,23.9567,23.9289,23.9358,14800.0
2010-11-29 12:30:00,34.38,34.41,34.38,34.4,12700.0,23.9358,23.9567,23.9358,23.9497,12700.0
2010-11-29 12:40:00,34.4,34.5,34.4,34.45,20200.0,23.9497,24.0194,23.9497,23.9846,20200.0
2010-11-29 12:50:00,34.46,34.46,34.39,34.42,8600.0,23.9915,23.9915,23.9428,23.9637,8600.0
2010-11-29 13:00:00,34.42,34.45,34.3,34.38,71900.0,23.9637,23.9846,23.8801,23.9358,71900.0
2010-11-29 13:10:00,34.38,34.39,34.32,34.33,9700.0,23.9358,23.9428,23.894,23.901,9700.0
2010-11-29 13:20:00,34.34,34.34,34.27,34.29,9700.0,23.908,23.908,23.8592,23.8732,9700.0
2010-11-29 13:30:00,34.3,34.31,34.23,34.25,12400.0,23.8801,23.8871,23.8314,23.8453,12400.0
2010-11-29 13:40:00,34.25,34.39,34.25,34.39,12400.0,23.8453,23.9428,23.8453,23.9428,12400.0
2010-11-29 13:50:00,34.38,34.39,34.32,34.32,6700.0,23.9358,23.9428,23.894,23.894,6700.0
2010-11-29 14:00:00,34.32,34.34,34.25,34.3,13100.0,23.894,23.908,23.8453,23.8801,13100.0
2010-11-29 14:10:00,34.29,34.33,34.13,34.2,92300.0,23.8732,23.901,23.7618,23.8105,92300.0
2010-11-29 14:20:00,34.2,34.28,34.18,34.28,30800.0,23.8105,23.8662,23.7966,23.8662,30800.0
2010-11-29 14:30:00,34.27,34.36,34.27,34.31,42800.0,23.8592,23.9219,23.8592,23.8871,42800.0
2010-11-29 14:40:00,34.3,34.44,34.29,34.44,20800.0,23.8801,23.9776,23.8732,23.9776,20800.0
2010-11-29 14:50:00,34.44,34.44,34.34,34.43,36700.0,23.9776,23.9776,23.908,23.9706,36700.0
2010-11-29 15:00:00,34.41,34.42,34.34,34.35,38000.0,23.9567,23.9637,23.908,23.9149,38000.0
2010-11-29 15:10:00,34.34,34.43,34.3,34.39,39100.0,23.908,23.9706,23.8801,23.9428,39100.0
2010-11-29 15:20:00,34.4,34.41,34.34,34.36,25300.0,23.9497,23.9567,23.908,23.9219,25300.0
2010-11-29 15:30:00,34.36,34.36,34.28,34.31,37300.0,23.9219,23.9219,23.8662,23.8871,37300.0
2010-11-29 15:40:00,34.32,34.41,34.32,34.4,51700.0,23.894,23.9567,23.894,23.9497,51700.0
2010-11-29 15:50:00,34.4,34.41,34.33,34.38,75000.0,23.9497,23.9567,23.901,23.9358,75000.0
2010-11-30 09:30:00,34.06,34.25,34.03,34.25,29800.0,23.713,23.8453,23.6921,23.8453,29800.0
2010-11-30 09:40:00,34.24,34.44,34.19,34.35,35200.0,23.8383,23.9776,23.8035,23.9149,35200.0
2010-11-30 09:50:00,34.35,34.5,34.27,34.46,25600.0,23.9149,24.0194,23.8592,23.9915,25600.0
2010-11-30 10:00:00,34.43,34.5,34.29,34.29,41600.0,23.9706,24.0194,23.8732,23.8732,41600.0
2010-11-30 10:10:00,34.29,34.39,34.28,34.37,20600.0,23.8732,23.9428,23.8662,23.9289,20600.0
2010-11-30 10:20:00,34.36,34.5,34.33,34.5,59200.0,23.9219,24.0194,23.901,24.0194,59200.0
2010-11-30 10:30:00,34.5,34.64,34.45,34.47,37900.0,24.0194,24.1168,23.9846,23.9985,37900.0
2010-11-30 10:40:00,34.46,34.46,34.35,34.39,11800.0,23.9915,23.9915,23.9149,23.9428,11800.0
2010-11-30 10:50:00,34.38,34.4,34.26,34.37,14500.0,23.9358,23.9497,23.8523,23.9289,14500.0
2010-11-30 11:00:00,34.36,34.47,34.36,34.4,27700.0,23.9219,23.9985,23.9219,23.9497,27700.0
2010-11-30 11:10:00,34.4,34.4,34.29,34.31,18700.0,23.9497,23.9497,23.8732,23.8871,18700.0
2010-11-30 11:20:00,34.3,34.44,34.26,34.41,22700.0,23.8801,23.9776,23.8523,23.9567,22700.0
2010-11-30 11:30:00,34.41,34.42,34.33,34.36,13100.0,23.9567,23.9637,23.901,23.9219,13100.0
2010-11-30 11:40:00,34.36,34.42,34.29,34.29,11500.0,23.9219,23.9637,23.8732,23.8732,11500.0
2010-11-30 11:50:00,34.3,34.41,34.26,34.38,16300.0,23.8801,23.9567,23.8523,23.9358,16300.0
2010-11-30 12:00:00,34.38,34.51,34.38,34.42,15800.0,23.9358,24.0263,23.9358,23.9637,15800.0
2010-11-30 12:10:00,34.42,34.44,34.37,34.37,11600.0,23.9637,23.9776,23.9289,23.9289,11600.0
2010-11-30 12:20:00,34.38,34.43,34.37,34.43,16200.0,23.9358,23.9706,23.9289,23.9706,16200.0
2010-11-30 12:30:00,34.43,34.47,34.34,34.34,15400.0,23.9706,23.9985,23.908,23.908,15400.0
2010-11-30 12:40:00,34.34,34.44,34.34,34.42,10400.0,23.908,23.9776,23.908,23.9637,10400.0
2010-11-30 12:50:00,34.41,34.47,34.37,34.42,9100.0,23.9567,23.9985,23.9289,23.9637,9100.0
2010-11-30 13:00:00,34.43,34.59,34.42,34.59,25100.0,23.9706,24.082,23.9637,24.082,25100.0
2010-11-30 13:10:00,34.59,34.71,34.59,34.71,8300.0,24.082,24.1656,24.082,24.1656,8300.0
2010-11-30 13:20:00,34.71,34.73,34.6,34.65,32700.0,24.1656,24.1795,24.089,24.1238,32700.0
2010-11-30 13:30:00,34.65,34.68,34.57,34.57,16100.0,24.1238,24.1447,24.0681,24.0681,16100.0
2010-11-30 13:40:00,34.58,34.58,34.53,34.58,12900.0,24.0751,24.0751,24.0403,24.0751,12900.0
2010-11-30 13:50:00,34.57,34.6,34.55,34.6,11200.0,24.0681,24.089,24.0542,24.089,11200.0
2010-11-30 14:00:00,34.61,34.64,34.61,34.62,9800.0,24.0959,24.1168,24.0959,24.1029,9800.0
2010-11-30 14:10:00,34.63,34.68,34.6,34.62,32800.0,24.1099,24.1447,24.089,24.1029,32800.0
2010-11-30 14:20:00,34.62,34.64,34.4,34.4,43700.0,24.1029,24.1168,23.9497,23.9497,43700.0
2010-11-30 14:30:00,34.41,34.41,34.32,34.36,13500.0,23.9567,23.9567,23.894,23.9219,13500.0
2010-11-30 14:40:00,34.37,34.46,34.36,34.46,7400.0,23.9289,23.9915,23.9219,23.9915,7400.0
2010-11-30 14:50:00,34.45,34.46,34.39,34.43,14400.0,23.9846,23.9915,23.9428,23.9706,14400.0
2010-11-30 15:00:00,34.42,34.46,34.4,34.42,13400.0,23.9637,23.9915,23.9497,23.9637,13400.0
2010-11-30 15:10:00,34.42,34.42,34.35,34.4,16300.0,23.9637,23.9637,23.9149,23.9497,16300.0
2010-11-30 15:20:00,34.4,34.52,34.4,34.51,26500.0,23.9497,24.0333,23.9497,24.0263,26500.0
2010-11-30 15:30:00,34.52,34.53,34.43,34.44,20800.0,24.0333,24.0403,23.9706,23.9776,20800.0
2010-11-30 15:40:00,34.44,34.46,34.28,34.28,64400.0,23.9776,23.9915,23.8662,23.8662,64400.0
2010-11-30 15:50:00,34.29,34.32,34.2,34.25,166400.0,23.8732,23.894,23.8105,23.8453,166400.0
2010-12-01 09:30:00,34.73,35.25,34.73,35.2,179300.0,24.1795,24.5415,24.1795,24.5067,179300.0
2010-12-01 09:40:00,35.19,35.33,35.19,35.22,56700.0,24.4998,24.5972,24.4998,24.5206,56700.0
2010-12-01 09:50:00,35.21,35.32,35.15,35.29,36200.0,24.5137,24.5903,24.4719,24.5694,36200.0
2010-12-01 10:00:00,35.32,35.38,35.18,35.25,160400.0,24.5903,24.632,24.4928,24.5415,160400.0
2010-12-01 10:10:00,35.25,35.29,35.09,35.16,121700.0,24.5415,24.5694,24.4301,24.4789,121700.0
2010-12-01 10:20:00,35.15,35.16,34.88,34.89,40000.0,24.4719,24.4789,24.2839,24.2909,40000.0
2010-12-01 10:30:00,34.89,35.06,34.88,34.98,23600.0,24.2909,24.4092,24.2839,24.3535,23600.0
2010-12-01 10:40:00,34.99,35.02,34.96,34.98,19400.0,24.3605,24.3814,24.3396,24.3535,19400.0
2010-12-01 10:50:00,34.96,35.03,34.96,35.0,33200.0,24.3396,24.3884,24.3396,24.3675,33200.0
2010-12-01 11:00:00,35.0,35.01,34.89,34.92,27000.0,24.3675,24.3744,24.2909,24.3118,27000.0
2010-12-01 11:10:00,34.92,34.97,34.87,34.97,12400.0,24.3118,24.3466,24.277,24.3466,12400.0
2010-12-01 11:20:00,34.97,35.0,34.91,34.99,18800.0,24.3466,24.3675,24.3048,24.3605,18800.0
2010-12-01 11:30:00,34.98,35.0,34.91,34.91,10400.0,24.3535,24.3675,24.3048,24.3048,10400.0
2010-12-01 11:40:00,34.9,34.97,34.89,34.9,129700.0,24.2978,24.3466,24.2909,24.2978,129700.0
2010-12-01 11:50:00,34.9,35.0,34.88,34.91,44900.0,24.2978,24.3675,24.2839,24.3048,44900.0
2010-12-01 12:00:00,34.92,35.03,34.9,34.99,27800.0,24.3118,24.3884,24.2978,24.3605,27800.0
2010-12-01 12:10:00,35.0,35.02,34.93,34.93,15400.0,24.3675,24.3814,24.3187,24.3187,15400.0
2010-12-01 12:20:00,34.93,34.98,34.91,34.95,32100.0,24.3187,24.3535,24.3048,24.3327,32100.0
2010-12-01 12:30:00,34.97,35.04,34.97,34.99,31400.0,24.3466,24.3953,24.3466,24.3605,31400.0
2010-12-01 12:40:00,35.0,35.07,35.0,35.02,22000.0,24.3675,24.4162,24.3675,24.3814,22000.0
2010-12-01 12:50:00,35.01,35.11,35.0,35.1,23500.0,24.3744,24.4441,24.3675,24.4371,23500.0
2010-12-01 13:00:00,35.11,35.14,35.11,35.14,15900.0,24.4441,24.4649,24.4441,24.4649,15900.0
2010-12-01 13:10:00,35.13,35.15,35.07,35.1,43400.0,24.458,24.4719,24.4162,24.4371,43400.0
2010-12-01 13:20:00,35.1,35.17,35.05,35.1,57800.0,24.4371,24.4858,24.4023,24.4371,57800.0
2010-12-01 13:30:00,35.1,35.15,35.09,35.13,27900.0,24.4371,24.4719,24.4301,24.458,27900.0
2010-12-01 13:40:00,35.13,35.19,35.1,35.16,26600.0,24.458,24.4998,24.4371,24.4789,26600.0
2010-12-01 13:50:00,35.16,35.2,35.15,35.2,24900.0,24.4789,24.5067,24.4719,24.5067,24900.0
2010-12-01 14:00:00,35.2,35.24,35.18,35.21,28100.0,24.5067,24.5346,24.4928,24.5137,28100.0
2010-12-01 14:10:00,35.21,35.24,35.18,35.24,17800.0,24.5137,24.5346,24.4928,24.5346,17800.0
2010-12-01 14:20:00,35.24,35.25,35.2,35.22,24200.0,24.5346,24.5415,24.5067,24.5206,24200.0
2010-12-01 14:30:00,35.23,35.25,35.23,35.24,15500.0,24.5276,24.5415,24.5276,24.5346,15500.0
2010-12-01 14:40:00,35.24,35.25,35.2,35.2,76000.0,24.5346,24.5415,24.5067,24.5067,76000.0
2010-12-01 14:50:00,35.2,35.25,35.2,35.25,26900.0,24.5067,24.5415,24.5067,24.5415,26900.0
2010-12-01 15:00:00,35.25,35.32,35.24,35.31,56000.0,24.5415,24.5903,24.5346,24.5833,56000.0
2010-12-01 15:10:00,35.3,35.39,35.3,35.38,39200.0,24.5763,24.639,24.5763,24.632,39200.0
2010-12-01 15:20:00,35.39,35.42,35.33,35.34,41600.0,24.639,24.6599,24.5972,24.6042,41600.0
2010-12-01 15:30:00,35.34,35.37,35.31,35.36,22600.0,24.6042,24.6251,24.5833,24.6181,22600.0
2010-12-01 15:40:00,35.36,35.43,35.34,35.43,78100.0,24.6181,24.6668,24.6042,24.6668,78100.0
2010-12-01 15:50:00,35.42,35.44,35.35,35.44,110500.0,24.6599,24.6738,24.6111,24.6738,110500.0
2010-12-02 09:30:00,35.36,35.45,35.34,35.39,31300.0,24.6181,24.6808,24.6042,24.639,31300.0
2010-12-02 09:40:00,35.36,35.38,35.06,35.14,21100.0,24.6181,24.632,24.4092,24.4649,21100.0
2010-12-02 09:50:00,35.15,35.16,34.9,35.08,38200.0,24.4719,24.4789,24.2978,24.4232,38200.0
2010-12-02 10:00:00,35.1,35.32,35.1,35.29,33300.0,24.4371,24.5903,24.4371,24.5694,33300.0
2010-12-02 10:10:00,35.27,35.32,35.17,35.17,21600.0,24.5554,24.5903,24.4858,24.4858,21600.0
2010-12-02 10:20:00,35.13,35.26,35.07,35.23,71400.0,24.458,24.5485,24.4162,24.5276,71400.0
2010-12-02 10:30:00,35.26,35.35,35.25,35.33,29100.0,24.5485,24.6111,24.5415,24.5972,29100.0
2010-12-02 10:40:00,35.33,35.47,35.29,35.47,46700.0,24.5972,24.6947,24.5694,24.6947,46700.0
2010-12-02 10:50:00,35.47,35.55,35.47,35.55,49700.0,24.6947,24.7504,24.6947,24.7504,49700.0
2010-12-02 11:00:00,35.55,35.56,35.47,35.5,41200.0,24.7504,24.7574,24.6947,24.7156,41200.0
2010-12-02 11:10:00,35.5,35.73,35.49,35.73,38400.0,24.7156,24.8757,24.7086,24.8757,38400.0
2010-12-02 11:20:00,35.74,35.93,35.74,35.92,55000.0,24.8827,25.0149,24.8827,25.008,55000.0
2010-12-02 11:30:00,35.91,35.96,35.86,35.86,53300.0,25.001,25.0358,24.9662,24.9662,53300.0
2010-12-02 11:40:00,35.86,35.86,35.77,35.83,23600.0,24.9662,24.9662,24.9036,24.9453,23600.0
2010-12-02 11:50:00,35.84,35.91,35.84,35.88,28100.0,24.9523,25.001,24.9523,24.9801,28100.0
2010-12-02 12:00:00,35.87,35.88,35.82,35.85,12900.0,24.9732,24.9801,24.9384,24.9593,12900.0
2010-12-02 12:10:00,35.86,35.9,35.86,35.87,20300.0,24.9662,24.9941,24.9662,24.9732,20300.0
2010-12-02 12:20:00,35.86,35.87,35.71,35.71,51200.0,24.9662,24.9732,24.8618,24.8618,51200.0
2010-12-02 12:30:00,35.73,35.85,35.65,35.85,21100.0,24.8757,24.9593,24.82,24.9593,21100.0
2010-12-02 12:40:00,35.86,35.92,35.86,35.92,12800.0,24.9662,25.008,24.9662,25.008,12800.0
2010-12-02 12:50:00,35.91,36.02,35.91,36.01,55800.0,25.001,25.0776,25.001,25.0706,55800.0
2010-12-02 13:00:00,36.0,36.01,35.92,35.98,30300.0,25.0637,25.0706,25.008,25.0498,30300.0
2010-12-02 13:10:00,35.98,36.02,35.94,35.96,26800.0,25.0498,25.0776,25.0219,25.0358,26800.0
2010-12-02 13:20:00,35.97,36.03,35.97,36.03,10400.0,25.0428,25.0846,25.0428,25.0846,10400.0
2010-12-02 13:30:00,36.04,36.09,36.03,36.08,30000.0,25.0915,25.1263,25.0846,25.1194,30000.0
2010-12-02 13:40:00,36.08,36.12,36.07,36.12,15700.0,25.1194,25.1472,25.1124,25.1472,15700.0
2010-12-02 13:50:00,36.13,36.17,36.12,36.17,28800.0,25.1542,25.182,25.1472,25.182,28800.0
2010-12-02 14:00:00,36.16,36.17,36.08,36.11,34600.0,25.1751,25.182,25.1194,25.1403,34600.0
2010-12-02 14:10:00,36.11,36.11,36.05,36.09,50600.0,25.1403,25.1403,25.0985,25.1263,50600.0
2010-12-02 14:20:00,36.1,36.15,36.08,36.09,43600.0,25.1333,25.1681,25.1194,25.1263,43600.0
2010-12-02 14:30:00,36.09,36.1,36.03,36.03,49100.0,25.1263,25.1333,25.0846,25.0846,49100.0
2010-12-02 14:40:00,36.04,36.04,35.99,36.01,28400.0,25.0915,25.0915,25.0567,25.0706,28400.0
2010-12-02 14:50:00,36.01,36.03,35.97,36.02,34700.0,25.0706,25.0846,25.0428,25.0776,34700.0
2010-12-02 15:00:00,36.03,36.05,35.95,35.99,20600.0,25.0846,25.0985,25.0289,25.0567,20600.0
2010-12-02 15:10:00,35.99,35.99,35.88,35.88,27300.0,25.0567,25.0567,24.9801,24.9801,27300.0
2010-12-02 15:20:00,35.89,35.91,35.84,35.88,34800.0,24.9871,25.001,24.9523,24.9801,34800.0
2010-12-02 15:30:00,35.88,35.9,35.84,35.88,35500.0,24.9801,24.9941,24.9523,24.9801,35500.0
2010-12-02 15:40:00,35.87,35.88,35.8,35.83,37800.0,24.9732,24.9801,24.9244,24.9453,37800.0
2010-12-02 15:50:00,35.83,35.91,35.82,35.9,61100.0,24.9453,25.001,24.9384,24.9941,61100.0
2010-12-03 09:30:00,35.61,35.7,35.45,35.53,37000.0,24.7922,24.8548,24.6808,24.7365,37000.0
2010-12-03 09:40:00,35.52,35.57,35.45,35.52,15700.0,24.7295,24.7643,24.6808,24.7295,15700.0
2010-12-03 09:50:00,35.58,35.58,35.26,35.31,13200.0,24.7713,24.7713,24.5485,24.5833,13200.0
2010-12-03 10:00:00,35.34,35.56,35.31,35.4,15500.0,24.6042,24.7574,24.5833,24.646,15500.0
2010-12-03 10:10:00,35.41,35.43,35.34,35.43,7700.0,24.6529,24.6668,24.6042,24.6668,7700.0
2010-12-03 10:20:00,35.45,35.45,35.19,35.26,26100.0,24.6808,24.6808,24.4998,24.5485,26100.0
2010-12-03 10:30:00,35.28,35.36,35.24,35.24,10300.0,24.5624,24.6181,24.5346,24.5346,10300.0
2010-12-03 10:40:00,35.26,35.29,35.25,35.27,4900.0,24.5485,24.5694,24.5415,24.5554,4900.0
2010-12-03 10:50:00,35.27,35.37,35.25,35.35,9600.0,24.5554,24.6251,24.5415,24.6111,9600.0
2010-12-03 11:00:00,35.35,35.39,35.34,35.35,8100.0,24.6111,24.639,24.6042,24.6111,8100.0
2010-12-03 11:10:00,35.36,35.37,35.32,35.35,4800.0,24.6181,24.6251,24.5903,24.6111,4800.0
2010-12-03 11:20:00,35.36,35.37,35.29,35.31,8700.0,24.6181,24.6251,24.5694,24.5833,8700.0
2010-12-03 11:30:00,35.29,35.32,35.23,35.25,7500.0,24.5694,24.5903,24.5276,24.5415,7500.0
2010-12-03 11:40:00,35.26,35.28,35.22,35.22,2500.0,24.5485,24.5624,24.5206,24.5206,2500.0
2010-12-03 11:50:00,35.23,35.24,35.18,35.24,6400.0,24.5276,24.5346,24.4928,24.5346,6400.0
2010-12-03 12:00:00,35.24,35.33,35.21,35.33,13200.0,24.5346,24.5972,24.5137,24.5972,13200.0
2010-12-03 12:10:00,35.33,35.39,35.3,35.36,14100.0,24.5972,24.639,24.5763,24.6181,14100.0
2010-12-03 12:20:00,35.38,35.44,35.38,35.39,9100.0,24.632,24.6738,24.632,24.639,9100.0
2010-12-03 12:30:00,35.42,35.42,35.38,35.42,9100.0,24.6599,24.6599,24.632,24.6599,9100.0
2010-12-03 12:40:00,35.43,35.47,35.38,35.41,20800.0,24.6668,24.6947,24.632,24.6529,20800.0
2010-12-03 12:50:00,35.43,35.52,35.41,35.52,31600.0,24.6668,24.7295,24.6529,24.7295,31600.0
2010-12-03 13:00:00,35.52,35.62,35.52,35.62,5100.0,24.7295,24.7991,24.7295,24.7991,5100.0
2010-12-03 13:10:00,35.6,35.69,35.6,35.68,9300.0,24.7852,24.8479,24.7852,24.8409,9300.0
2010-12-03 13:20:00,35.67,35.67,35.51,35.51,12300.0,24.8339,24.8339,24.7225,24.7225,12300.0
2010-12-03 13:30:00,35.5,35.56,35.5,35.51,16200.0,24.7156,24.7574,24.7156,24.7225,16200.0
2010-12-03 13:40:00,35.51,35.69,35.5,35.68,24500.0,24.7225,24.8479,24.7156,24.8409,24500.0
2010-12-03 13:50:00,35.65,35.77,35.63,35.65,30300.0,24.82,24.9036,24.8061,24.82,30300.0
2010-12-03 14:00:00,35.63,35.68,35.63,35.67,17100.0,24.8061,24.8409,24.8061,24.8339,17100.0
2010-12-03 14:10:00,35.67,35.7,35.67,35.69,13200.0,24.8339,24.8548,24.8339,24.8479,13200.0
2010-12-03 14:20:00,35.7,35.74,35.68,35.71,9900.0,24.8548,24.8827,24.8409,24.8618,9900.0
2010-12-03 14:30:00,35.71,35.75,35.7,35.75,19500.0,24.8618,24.8896,24.8548,24.8896,19500.0
2010-12-03 14:40:00,35.75,35.83,35.73,35.82,34900.0,24.8896,24.9453,24.8757,24.9384,34900.0
2010-12-03 14:50:00,35.81,35.83,35.76,35.81,21400.0,24.9314,24.9453,24.8966,24.9314,21400.0
2010-12-03 15:00:00,35.81,35.85,35.77,35.78,11800.0,24.9314,24.9593,24.9036,24.9105,11800.0
2010-12-03 15:10:00,35.78,35.85,35.77,35.85,22700.0,24.9105,24.9593,24.9036,24.9593,22700.0
2010-12-03 15:20:00,35.85,35.9,35.84,35.9,23100.0,24.9593,24.9941,24.9523,24.9941,23100.0
2010-12-03 15:30:00,35.9,35.97,35.88,35.96,19800.0,24.9941,25.0428,24.9801,25.0358,19800.0
2010-12-03 15:40:00,35.96,36.06,35.94,36.05,57500.0,25.0358,25.1055,25.0219,25.0985,57500.0
2010-12-03 15:50:00,36.05,36.07,35.93,35.96,64700.0,25.0985,25.1124,25.0149,25.0358,64700.0
2010-12-06 09:30:00,35.94,36.1,35.71,35.91,22900.0,25.0219,25.1333,24.8618,25.001,22900.0
2010-12-06 09:40:00,35.86,35.99,35.84,35.91,21600.0,24.9662,25.0567,24.9523,25.001,21600.0
2010-12-06 09:50:00,35.9,35.94,35.75,35.82,25400.0,24.9941,25.0219,24.8896,24.9384,25400.0
2010-12-06 10:00:00,35.78,35.83,35.71,35.71,20400.0,24.9105,24.9453,24.8618,24.8618,20400.0
2010-12-06 10:10:00,35.72,35.81,35.68,35.74,44200.0,24.8687,24.9314,24.8409,24.8827,44200.0
2010-12-06 10:20:00,35.75,35.75,35.65,35.69,13600.0,24.8896,24.8896,24.82,24.8479,13600.0
2010-12-06 10:30:00,35.71,35.75,35.67,35.67,11900.0,24.8618,24.8896,24.8339,24.8339,11900.0
2010-12-06 10:40:00,35.67,35.68,35.63,35.63,8000.0,24.8339,24.8409,24.8061,24.8061,8000.0
2010-12-06 10:50:00,35.61,35.61,35.47,35.51,14200.0,24.7922,24.7922,24.6947,24.7225,14200.0
2010-12-06 11:00:00,35.5,35.58,35.5,35.53,21300.0,24.7156,24.7713,24.7156,24.7365,21300.0
2010-12-06 11:10:00,35.52,35.54,35.47,35.47,14500.0,24.7295,24.7434,24.6947,24.6947,14500.0
2010-12-06 11:20:00,35.47,35.48,35.42,35.47,9200.0,24.6947,24.7017,24.6599,24.6947,9200.0
2010-12-06 11:30:00,35.47,35.53,35.46,35.47,13700.0,24.6947,24.7365,24.6877,24.6947,13700.0
2010-12-06 11:40:00,35.48,35.57,35.47,35.51,22700.0,24.7017,24.7643,24.6947,24.7225,22700.0
2010-12-06 11:50:00,35.51,35.53,35.46,35.5,10700.0,24.7225,24.7365,24.6877,24.7156,10700.0
2010-12-06 12:00:00,35.49,35.59,35.49,35.54,10000.0,24.7086,24.7782,24.7086,24.7434,10000.0
2010-12-06 12:10:00,35.53,35.57,35.51,35.51,8400.0,24.7365,24.7643,24.7225,24.7225,8400.0
2010-12-06 12:20:00,35.5,35.51,35.45,35.45,10700.0,24.7156,24.7225,24.6808,24.6808,10700.0
2010-12-06 12:30:00,35.47,35.54,35.47,35.51,7800.0,24.6947,24.7434,24.6947,24.7225,7800.0
2010-12-06 12:40:00,35.51,35.52,35.5,35.51,7000.0,24.7225,24.7295,24.7156,24.7225,7000.0
2010-12-06 12:50:00,35.51,35.52,35.48,35.5,17000.0,24.7225,24.7295,24.7017,24.7156,17000.0
2010-12-06 13:00:00,35.51,35.56,35.5,35.51,11600.0,24.7225,24.7574,24.7156,24.7225,11600.0
2010-12-06 13:10:00,35.52,35.52,35.46,35.5,12100.0,24.7295,24.7295,24.6877,24.7156,12100.0
2010-12-06 13:20:00,35.49,35.57,35.48,35.57,8000.0,24.7086,24.7643,24.7017,24.7643,8000.0
2010-12-06 13:30:00,35.56,35.56,35.49,35.5,8500.0,24.7574,24.7574,24.7086,24.7156,8500.0
2010-12-06 13:40:00,35.5,35.57,35.49,35.5,14400.0,24.7156,24.7643,24.7086,24.7156,14400.0
2010-12-06 13:50:00,35.53,35.53,35.46,35.51,8400.0,24.7365,24.7365,24.6877,24.7225,8400.0
2010-12-06 14:00:00,35.52,35.53,35.48,35.51,12100.0,24.7295,24.7365,24.7017,24.7225,12100.0
2010-12-06 14:10:00,35.5,35.54,35.47,35.54,13000.0,24.7156,24.7434,24.6947,24.7434,13000.0
2010-12-06 14:20:00,35.54,35.62,35.52,35.54,20500.0,24.7434,24.7991,24.7295,24.7434,20500.0
2010-12-06 14:30:00,35.54,35.63,35.54,35.62,12700.0,24.7434,24.8061,24.7434,24.7991,12700.0
2010-12-06 14:40:00,35.62,35.63,35.59,35.59,7100.0,24.7991,24.8061,24.7782,24.7782,7100.0
2010-12-06 14:50:00,35.59,35.61,35.58,35.6,8300.0,24.7782,24.7922,24.7713,24.7852,8300.0
2010-12-06 15:00:00,35.59,35.59,35.5,35.55,24900.0,24.7782,24.7782,24.7156,24.7504,24900.0
2010-12-06 15:10:00,35.55,35.57,35.53,35.57,16700.0,24.7504,24.7643,24.7365,24.7643,16700.0
2010-12-06 15:20:00,35.56,35.58,35.52,35.52,16000.0,24.7574,24.7713,24.7295,24.7295,16000.0
2010-12-06 15:30:00,35.53,35.59,35.52,35.55,27100.0,24.7365,24.7782,24.7295,24.7504,27100.0
2010-12-06 15:40:00,35.55,35.56,35.52,35.53,43900.0,24.7504,24.7574,24.7295,24.7365,43900.0
2010-12-06 15:50:00,35.54,35.55,35.49,35.51,67900.0,24.7434,24.7504,24.7086,24.7225,67900.0
2010-12-07 09:30:00,35.91,36.36,35.73,36.17,65200.0,25.001,25.3143,24.8757,25.182,65200.0
2010-12-07 09:40:00,36.17,36.25,36.09,36.2,54100.0,25.182,25.2377,25.1263,25.2029,54100.0
2010-12-07 09:50:00,36.21,36.21,35.96,35.98,24900.0,25.2099,25.2099,25.0358,25.0498,24900.0
2010-12-07 10:00:00,35.98,36.02,35.87,35.97,34300.0,25.0498,25.0776,24.9732,25.0428,34300.0
2010-12-07 10:10:00,35.97,36.09,35.87,36.06,103100.0,25.0428,25.1263,24.9732,25.1055,103100.0
2010-12-07 10:20:00,36.09,36.12,35.99,36.0,40200.0,25.1263,25.1472,25.0567,25.0637,40200.0
2010-12-07 10:30:00,36.0,36.01,35.92,36.0,33100.0,25.0637,25.0706,25.008,25.0637,33100.0
2010-12-07 10:40:00,36.0,36.02,35.99,36.0,37100.0,25.0637,25.0776,25.0567,25.0637,37100.0
2010-12-07 10:50:00,36.0,36.02,35.93,35.95,24300.0,25.0637,25.0776,25.0149,25.0289,24300.0
2010-12-07 11:00:00,35.96,35.97,35.94,35.97,24500.0,25.0358,25.0428,25.0219,25.0428,24500.0
2010-12-07 11:10:00,35.97,36.02,35.94,36.0,27500.0,25.0428,25.0776,25.0219,25.0637,27500.0
2010-12-07 11:20:00,36.01,36.02,35.98,35.99,20200.0,25.0706,25.0776,25.0498,25.0567,20200.0
2010-12-07 11:30:00,35.99,36.1,35.98,36.08,27300.0,25.0567,25.1333,25.0498,25.1194,27300.0
2010-12-07 11:40:00,36.08,36.11,36.01,36.03,27200.0,25.1194,25.1403,25.0706,25.0846,27200.0
2010-12-07 11:50:00,36.03,36.03,35.96,35.96,22100.0,25.0846,25.0846,25.0358,25.0358,22100.0
2010-12-07 12:00:00,35.98,35.98,35.91,35.93,26400.0,25.0498,25.0498,25.001,25.0149,26400.0
2010-12-07 12:10:00,35.91,35.93,35.88,35.9,26600.0,25.001,25.0149,24.9801,24.9941,26600.0
2010-12-07 12:20:00,35.91,36.0,35.91,36.0,7900.0,25.001,25.0637,25.001,25.0637,7900.0
2010-12-07 12:30:00,36.0,36.0,35.89,35.91,45800.0,25.0637,25.0637,24.9871,25.001,45800.0
2010-12-07 12:40:00,35.92,35.93,35.9,35.9,9800.0,25.008,25.0149,24.9941,24.9941,9800.0
2010-12-07 12:50:00,35.91,36.0,35.9,36.0,16100.0,25.001,25.0637,24.9941,25.0637,16100.0
2010-12-07 13:00:00,35.98,36.03,35.96,36.02,66500.0,25.0498,25.0846,25.0358,25.0776,66500.0
2010-12-07 13:10:00,36.01,36.05,35.97,36.01,28600.0,25.0706,25.0985,25.0428,25.0706,28600.0
2010-12-07 13:20:00,36.02,36.03,35.95,36.0,19200.0,25.0776,25.0846,25.0289,25.0637,19200.0
2010-12-07 13:30:00,35.99,36.03,35.98,36.01,24900.0,25.0567,25.0846,25.0498,25.0706,24900.0
2010-12-07 13:40:00,36.03,36.07,36.0,36.04,20000.0,25.0846,25.1124,25.0637,25.0915,20000.0
2010-12-07 13:50:00,36.05,36.05,35.98,36.0,20500.0,25.0985,25.0985,25.0498,25.0637,20500.0
2010-12-07 14:00:00,36.01,36.02,36.0,36.0,10200.0,25.0706,25.0776,25.0637,25.0637,10200.0
2010-12-07 14:10:00,36.01,36.05,36.0,36.0,19000.0,25.0706,25.0985,25.0637,25.0637,19000.0
2010-12-07 14:20:00,36.0,36.03,35.99,35.99,14000.0,25.0637,25.0846,25.0567,25.0567,14000.0
2010-12-07 14:30:00,36.0,36.08,36.0,36.05,20200.0,25.0637,25.1194,25.0637,25.0985,20200.0
2010-12-07 14:40:00,36.04,36.04,35.99,36.0,16300.0,25.0915,25.0915,25.0567,25.0637,16300.0
2010-12-07 14:50:00,35.99,35.99,35.8,35.81,31800.0,25.0567,25.0567,24.9244,24.9314,31800.0
2010-12-07 15:00:00,35.82,35.89,35.82,35.88,16200.0,24.9384,24.9871,24.9384,24.9801,16200.0
2010-12-07 15:10:00,35.87,35.88,35.8,35.8,17900.0,24.9732,24.9801,24.9244,24.9244,17900.0
2010-12-07 15:20:00,35.81,35.87,35.8,35.84,35500.0,24.9314,24.9732,24.9244,24.9523,35500.0
2010-12-07 15:30:00,35.82,35.83,35.77,35.8,43800.0,24.9384,24.9453,24.9036,24.9244,43800.0
2010-12-07 15:40:00,35.8,35.81,35.7,35.72,139400.0,24.9244,24.9314,24.8548,24.8687,139400.0
2010-12-07 15:50:00,35.71,35.77,35.68,35.77,136400.0,24.8618,24.9036,24.8409,24.9036,136400.0
2010-12-08 09:30:00,35.84,36.1,35.81,36.05,34900.0,24.9523,25.1333,24.9314,25.0985,34900.0
2010-12-08 09:40:00,36.07,36.15,35.97,35.97,15000.0,25.1124,25.1681,25.0428,25.0428,15000.0
2010-12-08 09:50:00,35.99,36.03,35.77,35.8,52300.0,25.0567,25.0846,24.9036,24.9244,52300.0
2010-12-08 10:00:00,35.79,35.85,35.73,35.85,35100.0,24.9175,24.9593,24.8757,24.9593,35100.0
2010-12-08 10:10:00,35.84,35.84,35.77,35.83,15000.0,24.9523,24.9523,24.9036,24.9453,15000.0
2010-12-08 10:20:00,35.79,35.87,35.76,35.87,23100.0,24.9175,24.9732,24.8966,24.9732,23100.0
2010-12-08 10:30:00,35.86,35.86,35.79,35.82,47200.0,24.9662,24.9662,24.9175,24.9384,47200.0
2010-12-08 10:40:00,35.81,35.9,35.8,35.85,14700.0,24.9314,24.9941,24.9244,24.9593,14700.0
2010-12-08 10:50:00,35.85,35.87,35.79,35.83,8700.0,24.9593,24.9732,24.9175,24.9453,8700.0
2010-12-08 11:00:00,35.83,35.9,35.79,35.85,9000.0,24.9453,24.9941,24.9175,24.9593,9000.0
2010-12-08 11:10:00,35.85,35.89,35.79,35.79,6500.0,24.9593,24.9871,24.9175,24.9175,6500.0
2010-12-08 11:20:00,35.77,35.9,35.77,35.86,16800.0,24.9036,24.9941,24.9036,24.9662,16800.0
2010-12-08 11:30:00,35.85,35.85,35.8,35.8,8000.0,24.9593,24.9593,24.9244,24.9244,8000.0
2010-12-08 11:40:00,35.8,35.86,35.79,35.82,11600.0,24.9244,24.9662,24.9175,24.9384,11600.0
2010-12-08 11:50:00,35.84,35.89,35.84,35.87,14500.0,24.9523,24.9871,24.9523,24.9732,14500.0
2010-12-08 12:00:00,35.88,35.89,35.86,35.86,5800.0,24.9801,24.9871,24.9662,24.9662,5800.0
2010-12-08 12:10:00,35.86,35.87,35.84,35.87,10000.0,24.9662,24.9732,24.9523,24.9732,10000.0
2010-12-08 12:20:00,35.87,35.88,35.85,35.85,4300.0,24.9732,24.9801,24.9593,24.9593,4300.0
2010-12-08 12:30:00,35.85,35.87,35.82,35.87,8900.0,24.9593,24.9732,24.9384,24.9732,8900.0
2010-12-08 12:40:00,35.87,35.89,35.84,35.86,8400.0,24.9732,24.9871,24.9523,24.9662,8400.0
2010-12-08 12:50:00,35.85,35.87,35.82,35.85,18100.0,24.9593,24.9732,24.9384,24.9593,18100.0
2010-12-08 13:00:00,35.86,35.93,35.84,35.92,13800.0,24.9662,25.0149,24.9523,25.008,13800.0
2010-12-08 13:10:00,35.93,36.01,35.88,35.88,27500.0,25.0149,25.0706,24.9801,24.9801,27500.0
2010-12-08 13:20:00,35.88,35.91,35.83,35.87,5400.0,24.9801,25.001,24.9453,24.9732,5400.0
2010-12-08 13:30:00,35.87,35.88,35.84,35.84,8100.0,24.9732,24.9801,24.9523,24.9523,8100.0
2010-12-08 13:40:00,35.83,35.86,35.8,35.8,21400.0,24.9453,24.9662,24.9244,24.9244,21400.0
2010-12-08 13:50:00,35.8,35.83,35.79,35.8,5600.0,24.9244,24.9453,24.9175,24.9244,5600.0
2010-12-08 14:00:00,35.8,35.82,35.78,35.8,13800.0,24.9244,24.9384,24.9105,24.9244,13800.0
2010-12-08 14:10:00,35.82,35.82,35.78,35.8,6300.0,24.9384,24.9384,24.9105,24.9244,6300.0
2010-12-08 14:20:00,35.8,35.83,35.79,35.83,7400.0,24.9244,24.9453,24.9175,24.9453,7400.0
2010-12-08 14:30:00,35.82,35.84,35.8,35.81,7900.0,24.9384,24.9523,24.9244,24.9314,7900.0
2010-12-08 14:40:00,35.81,35.82,35.79,35.82,12100.0,24.9314,24.9384,24.9175,24.9384,12100.0
2010-12-08 14:50:00,35.8,35.83,35.78,35.78,7600.0,24.9244,24.9453,24.9105,24.9105,7600.0
2010-12-08 15:00:00,35.78,35.86,35.78,35.82,27100.0,24.9105,24.9662,24.9105,24.9384,27100.0
2010-12-08 15:10:00,35.82,35.82,35.78,35.79,25600.0,24.9384,24.9384,24.9105,24.9175,25600.0
2010-12-08 15:20:00,35.8,35.83,35.78,35.79,15500.0,24.9244,24.9453,24.9105,24.9175,15500.0
2010-12-08 15:30:00,35.79,35.82,35.78,35.79,32800.0,24.9175,24.9384,24.9105,24.9175,32800.0
2010-12-08 15:40:00,35.8,35.83,35.78,35.79,28100.0,24.9244,24.9453,24.9105,24.9175,28100.0
2010-12-08 15:50:00,35.8,35.82,35.79,35.79,105800.0,24.9244,24.9384,24.9175,24.9175,105800.0
2010-12-09 09:30:00,35.91,36.14,35.91,36.01,49200.0,25.001,25.1612,25.001,25.0706,49200.0
2010-12-09 09:40:00,36.0,36.18,35.99,36.09,28400.0,25.0637,25.189,25.0567,25.1263,28400.0
2010-12-09 09:50:00,36.11,36.35,36.11,36.28,45600.0,25.1403,25.3074,25.1403,25.2586,45600.0
2010-12-09 10:00:00,36.27,36.27,36.18,36.19,26400.0,25.2517,25.2517,25.189,25.196,26400.0
2010-12-09 10:10:00,36.19,36.28,36.18,36.25,45600.0,25.196,25.2586,25.189,25.2377,45600.0
2010-12-09 10:20:00,36.24,36.27,36.14,36.17,36900.0,25.2308,25.2517,25.1612,25.182,36900.0
2010-12-09 10:30:00,36.16,36.17,36.0,36.0,13700.0,25.1751,25.182,25.0637,25.0637,13700.0
2010-12-09 10:40:00,35.98,36.03,35.95,36.0,19600.0,25.0498,25.0846,25.0289,25.0637,19600.0
2010-12-09 10:50:00,36.01,36.07,35.97,36.04,17400.0,25.0706,25.1124,25.0428,25.0915,17400.0
2010-12-09 11:00:00,36.04,36.07,36.01,36.02,15400.0,25.0915,25.1124,25.0706,25.0776,15400.0
2010-12-09 11:10:00,36.03,36.1,36.03,36.03,15900.0,25.0846,25.1333,25.0846,25.0846,15900.0
2010-12-09 11:20:00,36.05,36.08,36.03,36.04,12800.0,25.0985,25.1194,25.0846,25.0915,12800.0
2010-12-09 11:30:00,36.03,36.05,35.94,36.02,12000.0,25.0846,25.0985,25.0219,25.0776,12000.0
2010-12-09 11:40:00,36.03,36.06,36.0,36.03,31500.0,25.0846,25.1055,25.0637,25.0846,31500.0
2010-12-09 11:50:00,36.03,36.03,35.99,36.03,49400.0,25.0846,25.0846,25.0567,25.0846,49400.0
2010-12-09 12:00:00,36.03,36.15,36.02,36.14,22600.0,25.0846,25.1681,25.0776,25.1612,22600.0
2010-12-09 12:10:00,36.12,36.17,35.98,36.13,11300.0,25.1472,25.182,25.0498,25.1542,11300.0
2010-12-09 12:20:00,36.13,36.16,36.07,36.11,17700.0,25.1542,25.1751,25.1124,25.1403,17700.0
2010-12-09 12:30:00,36.11,36.17,36.1,36.13,16500.0,25.1403,25.182,25.1333,25.1542,16500.0
2010-12-09 12:40:00,36.13,36.19,36.13,36.19,7400.0,25.1542,25.196,25.1542,25.196,7400.0
2010-12-09 12:50:00,36.2,36.22,36.17,36.19,51000.0,25.2029,25.2169,25.182,25.196,51000.0
2010-12-09 13:00:00,36.19,36.27,36.14,36.27,14000.0,25.196,25.2517,25.1612,25.2517,14000.0
2010-12-09 13:10:00,36.28,36.31,36.21,36.22,6900.0,25.2586,25.2795,25.2099,25.2169,6900.0
2010-12-09 13:20:00,36.23,36.26,36.19,36.26,34700.0,25.2238,25.2447,25.196,25.2447,34700.0
2010-12-09 13:30:00,36.24,36.27,36.23,36.26,38200.0,25.2308,25.2517,25.2238,25.2447,38200.0
2010-12-09 13:40:00,36.26,36.26,36.23,36.23,4700.0,25.2447,25.2447,25.2238,25.2238,4700.0
2010-12-09 13:50:00,36.21,36.23,36.19,36.22,4200.0,25.2099,25.2238,25.196,25.2169,4200.0
2010-12-09 14:00:00,36.21,36.22,36.12,36.12,33200.0,25.2099,25.2169,25.1472,25.1472,33200.0
2010-12-09 14:10:00,36.11,36.13,36.09,36.1,9400.0,25.1403,25.1542,25.1263,25.1333,9400.0
2010-12-09 14:20:00,36.09,36.1,36.05,36.05,9200.0,25.1263,25.1333,25.0985,25.0985,9200.0
2010-12-09 14:30:00,36.05,36.07,36.01,36.05,6700.0,25.0985,25.1124,25.0706,25.0985,6700.0
2010-12-09 14:40:00,36.07,36.1,36.03,36.05,18700.0,25.1124,25.1333,25.0846,25.0985,18700.0
2010-12-09 14:50:00,36.04,36.08,36.03,36.06,6000.0,25.0915,25.1194,25.0846,25.1055,6000.0
2010-12-09 15:00:00,36.07,36.09,36.04,36.08,8000.0,25.1124,25.1263,25.0915,25.1194,8000.0
2010-12-09 15:10:00,36.09,36.11,36.06,36.11,12400.0,25.1263,25.1403,25.1055,25.1403,12400.0
2010-12-09 15:20:00,36.12,36.12,36.06,36.08,17500.0,25.1472,25.1472,25.1055,25.1194,17500.0
2010-12-09 15:30:00,36.08,36.1,35.99,36.01,48800.0,25.1194,25.1333,25.0567,25.0706,48800.0
2010-12-09 15:40:00,36.01,36.03,35.93,35.93,74500.0,25.0706,25.0846,25.0149,25.0149,74500.0
2010-12-09 15:50:00,35.94,35.94,35.8,35.88,184800.0,25.0219,25.0219,24.9244,24.9801,184800.0
2010-12-10 09:30:00,36.02,36.06,35.81,35.97,108700.0,25.0776,25.1055,24.9314,25.0428,108700.0
2010-12-10 09:40:00,35.97,35.97,35.85,35.88,16100.0,25.0428,25.0428,24.9593,24.9801,16100.0
2010-12-10 09:50:00,35.86,35.94,35.85,35.87,14900.0,24.9662,25.0219,24.9593,24.9732,14900.0
2010-12-10 10:00:00,35.86,35.86,35.8,35.8,16000.0,24.9662,24.9662,24.9244,24.9244,16000.0
2010-12-10 10:10:00,35.81,35.87,35.8,35.87,31200.0,24.9314,24.9732,24.9244,24.9732,31200.0
2010-12-10 10:20:00,35.87,35.94,35.82,35.85,58200.0,24.9732,25.0219,24.9384,24.9593,58200.0
2010-12-10 10:30:00,35.85,35.91,35.82,35.89,60900.0,24.9593,25.001,24.9384,24.9871,60900.0
2010-12-10 10:40:00,35.87,35.89,35.85,35.86,15200.0,24.9732,24.9871,24.9593,24.9662,15200.0
2010-12-10 10:50:00,35.83,35.86,35.82,35.84,25700.0,24.9453,24.9662,24.9384,24.9523,25700.0
2010-12-10 11:00:00,35.84,35.86,35.8,35.81,15600.0,24.9523,24.9662,24.9244,24.9314,15600.0
2010-12-10 11:10:00,35.81,35.84,35.8,35.83,6500.0,24.9314,24.9523,24.9244,24.9453,6500.0
2010-12-10 11:20:00,35.82,35.84,35.79,35.79,6500.0,24.9384,24.9523,24.9175,24.9175,6500.0
2010-12-10 11:30:00,35.79,35.88,35.79,35.86,8300.0,24.9175,24.9801,24.9175,24.9662,8300.0
2010-12-10 11:40:00,35.87,35.95,35.85,35.93,31000.0,24.9732,25.0289,24.9593,25.0149,31000.0
2010-12-10 11:50:00,35.92,35.94,35.85,35.88,28500.0,25.008,25.0219,24.9593,24.9801,28500.0
2010-12-10 12:00:00,35.88,35.91,35.84,35.86,32200.0,24.9801,25.001,24.9523,24.9662,32200.0
2010-12-10 12:10:00,35.86,35.87,35.81,35.83,36200.0,24.9662,24.9732,24.9314,24.9453,36200.0
2010-12-10 12:20:00,35.83,35.86,35.8,35.85,15400.0,24.9453,24.9662,24.9244,24.9593,15400.0
2010-12-10 12:30:00,35.85,35.88,35.84,35.86,10800.0,24.9593,24.9801,24.9523,24.9662,10800.0
2010-12-10 12:40:00,35.84,35.91,35.84,35.84,57800.0,24.9523,25.001,24.9523,24.9523,57800.0
2010-12-10 12:50:00,35.84,35.85,35.81,35.84,3700.0,24.9523,24.9593,24.9314,24.9523,3700.0
2010-12-10 13:00:00,35.83,35.94,35.8,35.94,341700.0,24.9453,25.0219,24.9244,25.0219,341700.0
2010-12-10 13:10:00,35.94,36.0,35.94,35.95,12800.0,25.0219,25.0637,25.0219,25.0289,12800.0
2010-12-10 13:20:00,35.93,35.96,35.9,35.93,8000.0,25.0149,25.0358,24.9941,25.0149,8000.0
2010-12-10 13:30:00,35.95,36.01,35.95,36.01,14100.0,25.0289,25.0706,25.0289,25.0706,14100.0
2010-12-10 13:40:00,36.01,36.05,36.0,36.05,12800.0,25.0706,25.0985,25.0637,25.0985,12800.0
2010-12-10 13:50:00,36.06,36.11,36.05,36.09,13400.0,25.1055,25.1403,25.0985,25.1263,13400.0
2010-12-10 14:00:00,36.09,36.1,36.05,36.1,11700.0,25.1263,25.1333,25.0985,25.1333,11700.0
2010-12-10 14:10:00,36.1,36.13,36.06,36.07,12600.0,25.1333,25.1542,25.1055,25.1124,12600.0
2010-12-10 14:20:00,36.07,36.13,36.07,36.13,5100.0,25.1124,25.1542,25.1124,25.1542,5100.0
2010-12-10 14:30:00,36.13,36.2,36.12,36.17,25700.0,25.1542,25.2029,25.1472,25.182,25700.0
2010-12-10 14:40:00,36.17,36.25,36.15,36.25,12900.0,25.182,25.2377,25.1681,25.2377,12900.0
2010-12-10 14:50:00,36.25,36.25,36.21,36.21,7400.0,25.2377,25.2377,25.2099,25.2099,7400.0
2010-12-10 15:00:00,36.21,36.22,36.18,36.18,12900.0,25.2099,25.2169,25.189,25.189,12900.0
2010-12-10 15:10:00,36.18,36.2,36.17,36.19,19400.0,25.189,25.2029,25.182,25.196,19400.0
2010-12-10 15:20:00,36.2,36.28,36.19,36.28,22700.0,25.2029,25.2586,25.196,25.2586,22700.0
2010-12-10 15:30:00,36.28,36.31,36.26,36.26,24400.0,25.2586,25.2795,25.2447,25.2447,24400.0
2010-12-10 15:40:00,36.26,36.27,36.21,36.23,33800.0,25.2447,25.2517,25.2099,25.2238,33800.0
2010-12-10 15:50:00,36.23,36.3,36.22,36.29,66000.0,25.2238,25.2725,25.2169,25.2656,66000.0
2010-12-13 09:30:00,36.31,36.37,36.22,36.24,39800.0,25.2795,25.3213,25.2169,25.2308,39800.0
2010-12-13 09:40:00,36.21,36.41,36.21,36.35,25600.0,25.2099,25.3491,25.2099,25.3074,25600.0
2010-12-13 09:50:00,36.35,36.37,36.27,36.33,38400.0,25.3074,25.3213,25.2517,25.2934,38400.0
2010-12-13 10:00:00,36.35,36.5,36.35,36.47,35100.0,25.3074,25.4118,25.3074,25.3909,35100.0
2010-12-13 10:10:00,36.47,36.48,36.39,36.44,13600.0,25.3909,25.3979,25.3352,25.37,13600.0
2010-12-13 10:20:00,36.44,36.44,36.32,36.34,38400.0,25.37,25.37,25.2865,25.3004,38400.0
2010-12-13 10:30:00,36.33,36.45,36.33,36.39,13300.0,25.2934,25.377,25.2934,25.3352,13300.0
2010-12-13 10:40:00,36.39,36.47,36.36,36.47,38900.0,25.3352,25.3909,25.3143,25.3909,38900.0
2010-12-13 10:50:00,36.48,36.66,36.47,36.62,47200.0,25.3979,25.5232,25.3909,25.4953,47200.0
2010-12-13 11:00:00,36.62,36.63,36.58,36.58,29100.0,25.4953,25.5023,25.4675,25.4675,29100.0
2010-12-13 11:10:00,36.59,36.6,36.47,36.55,62200.0,25.4745,25.4814,25.3909,25.4466,62200.0
2010-12-13 11:20:00,36.55,36.56,36.45,36.47,18100.0,25.4466,25.4536,25.377,25.3909,18100.0
2010-12-13 11:30:00,36.46,36.48,36.41,36.46,9600.0,25.3839,25.3979,25.3491,25.3839,9600.0
2010-12-13 11:40:00,36.46,36.46,36.42,36.45,15700.0,25.3839,25.3839,25.3561,25.377,15700.0
2010-12-13 11:50:00,36.45,36.47,36.39,36.42,11700.0,25.377,25.3909,25.3352,25.3561,11700.0
2010-12-13 12:00:00,36.4,36.43,36.37,36.41,18800.0,25.3422,25.3631,25.3213,25.3491,18800.0
2010-12-13 12:10:00,36.4,36.45,36.4,36.44,7800.0,25.3422,25.377,25.3422,25.37,7800.0
2010-12-13 12:20:00,36.44,36.44,36.4,36.44,10300.0,25.37,25.37,25.3422,25.37,10300.0
2010-12-13 12:30:00,36.43,36.51,36.42,36.5,21400.0,25.3631,25.4188,25.3561,25.4118,21400.0
2010-12-13 12:40:00,36.5,36.55,36.49,36.51,7700.0,25.4118,25.4466,25.4048,25.4188,7700.0
2010-12-13 12:50:00,36.51,36.55,36.5,36.54,4800.0,25.4188,25.4466,25.4118,25.4396,4800.0
2010-12-13 13:00:00,36.53,36.56,36.52,36.56,19100.0,25.4327,25.4536,25.4257,25.4536,19100.0
2010-12-13 13:10:00,36.56,36.56,36.55,36.55,8600.0,25.4536,25.4536,25.4466,25.4466,8600.0
2010-12-13 13:20:00,36.56,36.58,36.55,36.55,16100.0,25.4536,25.4675,25.4466,25.4466,16100.0
2010-12-13 13:30:00,36.56,36.57,36.54,36.54,14000.0,25.4536,25.4605,25.4396,25.4396,14000.0
2010-12-13 13:40:00,36.54,36.55,36.5,36.5,19500.0,25.4396,25.4466,25.4118,25.4118,19500.0
2010-12-13 13:50:00,36.51,36.59,36.5,36.58,23500.0,25.4188,25.4745,25.4118,25.4675,23500.0
2010-12-13 14:00:00,36.59,36.59,36.53,36.54,13000.0,25.4745,25.4745,25.4327,25.4396,13000.0
2010-12-13 14:10:00,36.55,36.56,36.53,36.54,11300.0,25.4466,25.4536,25.4327,25.4396,11300.0
2010-12-13 14:20:00,36.55,36.57,36.55,36.56,11600.0,25.4466,25.4605,25.4466,25.4536,11600.0
2010-12-13 14:30:00,36.56,36.56,36.54,36.55,26600.0,25.4536,25.4536,25.4396,25.4466,26600.0
2010-12-13 14:40:00,36.55,36.55,36.46,36.51,137100.0,25.4466,25.4466,25.3839,25.4188,137100.0
2010-12-13 14:50:00,36.5,36.51,36.49,36.5,12200.0,25.4118,25.4188,25.4048,25.4118,12200.0
2010-12-13 15:00:00,36.5,36.5,36.37,36.37,54300.0,25.4118,25.4118,25.3213,25.3213,54300.0
2010-12-13 15:10:00,36.37,36.38,36.26,36.26,27300.0,25.3213,25.3282,25.2447,25.2447,27300.0
2010-12-13 15:20:00,36.26,36.27,36.22,36.25,22600.0,25.2447,25.2517,25.2169,25.2377,22600.0
2010-12-13 15:30:00,36.25,36.25,36.17,36.19,26600.0,25.2377,25.2377,25.182,25.196,26600.0
2010-12-13 15:40:00,36.19,36.19,36.04,36.06,58700.0,25.196,25.196,25.0915,25.1055,58700.0
2010-12-13 15:50:00,36.06,36.12,36.04,36.09,58900.0,25.1055,25.1472,25.0915,25.1263,58900.0
2010-12-14 09:30:00,36.05,36.19,36.05,36.15,129700.0,25.0985,25.196,25.0985,25.1681,129700.0
2010-12-14 09:40:00,36.18,36.25,36.11,36.18,28900.0,25.189,25.2377,25.1403,25.189,28900.0
2010-12-14 09:50:00,36.18,36.22,36.11,36.21,15300.0,25.189,25.2169,25.1403,25.2099,15300.0
2010-12-14 10:00:00,36.2,36.25,36.17,36.2,15600.0,25.2029,25.2377,25.182,25.2029,15600.0
2010-12-14 10:10:00,36.23,36.25,36.19,36.21,10600.0,25.2238,25.2377,25.196,25.2099,10600.0
2010-12-14 10:20:00,36.21,36.25,36.14,36.19,27800.0,25.2099,25.2377,25.1612,25.196,27800.0
2010-12-14 10:30:00,36.21,36.25,36.19,36.25,14800.0,25.2099,25.2377,25.196,25.2377,14800.0
2010-12-14 10:40:00,36.25,36.37,36.24,36.31,26600.0,25.2377,25.3213,25.2308,25.2795,26600.0
2010-12-14 10:50:00,36.33,36.37,36.21,36.25,13900.0,25.2934,25.3213,25.2099,25.2377,13900.0
2010-12-14 11:00:00,36.24,36.27,36.21,36.23,22400.0,25.2308,25.2517,25.2099,25.2238,22400.0
2010-12-14 11:10:00,36.23,36.3,36.18,36.27,36400.0,25.2238,25.2725,25.189,25.2517,36400.0
2010-12-14 11:20:00,36.27,36.29,36.2,36.2,17000.0,25.2517,25.2656,25.2029,25.2029,17000.0
2010-12-14 11:30:00,36.19,36.24,36.18,36.23,10900.0,25.196,25.2308,25.189,25.2238,10900.0
2010-12-14 11:40:00,36.21,36.28,36.21,36.26,15300.0,25.2099,25.2586,25.2099,25.2447,15300.0
2010-12-14 11:50:00,36.26,36.28,36.2,36.23,13900.0,25.2447,25.2586,25.2029,25.2238,13900.0
2010-12-14 12:00:00,36.23,36.26,36.22,36.26,9400.0,25.2238,25.2447,25.2169,25.2447,9400.0
2010-12-14 12:10:00,36.26,36.26,36.22,36.25,9600.0,25.2447,25.2447,25.2169,25.2377,9600.0
2010-12-14 12:20:00,36.25,36.28,36.24,36.27,7500.0,25.2377,25.2586,25.2308,25.2517,7500.0
2010-12-14 12:30:00,36.28,36.37,36.28,36.37,8300.0,25.2586,25.3213,25.2586,25.3213,8300.0
2010-12-14 12:40:00,36.35,36.41,36.34,36.4,12200.0,25.3074,25.3491,25.3004,25.3422,12200.0
2010-12-14 12:50:00,36.4,36.51,36.4,36.49,33400.0,25.3422,25.4188,25.3422,25.4048,33400.0
2010-12-14 13:00:00,36.49,36.56,36.47,36.56,13000.0,25.4048,25.4536,25.3909,25.4536,13000.0
2010-12-14 13:10:00,36.54,36.62,36.54,36.62,23900.0,25.4396,25.4953,25.4396,25.4953,23900.0
2010-12-14 13:20:00,36.62,36.63,36.6,36.63,20700.0,25.4953,25.5023,25.4814,25.5023,20700.0
2010-12-14 13:30:00,36.63,36.74,36.62,36.72,26100.0,25.5023,25.5789,25.4953,25.565,26100.0
2010-12-14 13:40:00,36.71,36.8,36.7,36.78,35700.0,25.558,25.6207,25.551,25.6067,35700.0
2010-12-14 13:50:00,36.77,36.77,36.71,36.71,13000.0,25.5998,25.5998,25.558,25.558,13000.0
2010-12-14 14:00:00,36.71,36.75,36.68,36.75,22300.0,25.558,25.5858,25.5371,25.5858,22300.0
2010-12-14 14:10:00,36.74,36.77,36.68,36.76,29800.0,25.5789,25.5998,25.5371,25.5928,29800.0
2010-12-14 14:20:00,36.77,36.81,36.72,36.75,18900.0,25.5998,25.6276,25.565,25.5858,18900.0
2010-12-14 14:30:00,36.74,36.75,36.67,36.67,43600.0,25.5789,25.5858,25.5301,25.5301,43600.0
2010-12-14 14:40:00,36.67,36.71,36.58,36.69,31400.0,25.5301,25.558,25.4675,25.5441,31400.0
2010-12-14 14:50:00,36.67,36.74,36.65,36.73,24300.0,25.5301,25.5789,25.5162,25.5719,24300.0
2010-12-14 15:00:00,36.73,36.74,36.68,36.72,20700.0,25.5719,25.5789,25.5371,25.565,20700.0
2010-12-14 15:10:00,36.72,36.72,36.59,36.6,26400.0,25.565,25.565,25.4745,25.4814,26400.0
2010-12-14 15:20:00,36.6,36.63,36.59,36.59,41900.0,25.4814,25.5023,25.4745,25.4745,41900.0
2010-12-14 15:30:00,36.6,36.62,36.48,36.51,50200.0,25.4814,25.4953,25.3979,25.4188,50200.0
2010-12-14 15:40:00,36.51,36.53,36.43,36.48,52900.0,25.4188,25.4327,25.3631,25.3979,52900.0
2010-12-14 15:50:00,36.48,36.62,36.47,36.57,92200.0,25.3979,25.4953,25.3909,25.4605,92200.0
2010-12-15 09:30:00,36.59,36.67,36.44,36.59,11900.0,25.4745,25.5301,25.37,25.4745,11900.0
2010-12-15 09:40:00,36.59,36.64,36.41,36.61,11800.0,25.4745,25.5093,25.3491,25.4884,11800.0
2010-12-15 09:50:00,36.61,36.75,36.54,36.69,18900.0,25.4884,25.5858,25.4396,25.5441,18900.0
2010-12-15 10:00:00,36.75,36.87,36.73,36.85,89600.0,25.5858,25.6694,25.5719,25.6555,89600.0
2010-12-15 10:10:00,36.85,36.97,36.83,36.96,19800.0,25.6555,25.739,25.6415,25.732,19800.0
2010-12-15 10:20:00,36.95,36.99,36.89,36.92,22400.0,25.7251,25.7529,25.6833,25.7042,22400.0
2010-12-15 10:30:00,36.94,37.0,36.93,36.99,21600.0,25.7181,25.7599,25.7112,25.7529,21600.0
2010-12-15 10:40:00,36.99,36.99,36.92,36.98,10000.0,25.7529,25.7529,25.7042,25.746,10000.0
2010-12-15 10:50:00,36.96,36.99,36.94,36.97,8400.0,25.732,25.7529,25.7181,25.739,8400.0
2010-12-15 11:00:00,36.96,36.96,36.88,36.9,6300.0,25.732,25.732,25.6764,25.6903,6300.0
2010-12-15 11:10:00,36.9,36.92,36.75,36.8,18800.0,25.6903,25.7042,25.5858,25.6207,18800.0
2010-12-15 11:20:00,36.82,36.82,36.77,36.79,7700.0,25.6346,25.6346,25.5998,25.6137,7700.0
2010-12-15 11:30:00,36.79,36.79,36.72,36.73,8300.0,25.6137,25.6137,25.565,25.5719,8300.0
2010-12-15 11:40:00,36.72,36.72,36.66,36.69,6800.0,25.565,25.565,25.5232,25.5441,6800.0
2010-12-15 11:50:00,36.68,36.75,36.67,36.74,6300.0,25.5371,25.5858,25.5301,25.5789,6300.0
2010-12-15 12:00:00,36.73,36.75,36.66,36.66,6700.0,25.5719,25.5858,25.5232,25.5232,6700.0
2010-12-15 12:10:00,36.66,36.66,36.62,36.62,4200.0,25.5232,25.5232,25.4953,25.4953,4200.0
2010-12-15 12:20:00,36.62,36.64,36.62,36.64,4000.0,25.4953,25.5093,25.4953,25.5093,4000.0
2010-12-15 12:30:00,36.63,36.67,36.6,36.6,8400.0,25.5023,25.5301,25.4814,25.4814,8400.0
2010-12-15 12:40:00,36.6,36.61,36.47,36.47,17400.0,25.4814,25.4884,25.3909,25.3909,17400.0
2010-12-15 12:50:00,36.45,36.45,36.35,36.38,15300.0,25.377,25.377,25.3074,25.3282,15300.0
2010-12-15 13:00:00,36.38,36.43,36.35,36.43,9100.0,25.3282,25.3631,25.3074,25.3631,9100.0
2010-12-15 13:10:00,36.44,36.52,36.44,36.52,8500.0,25.37,25.4257,25.37,25.4257,8500.0
2010-12-15 13:20:00,36.54,36.56,36.48,36.54,17300.0,25.4396,25.4536,25.3979,25.4396,17300.0
2010-12-15 13:30:00,36.54,36.56,36.49,36.54,21200.0,25.4396,25.4536,25.4048,25.4396,21200.0
2010-12-15 13:40:00,36.54,36.56,36.49,36.53,11400.0,25.4396,25.4536,25.4048,25.4327,11400.0
2010-12-15 13:50:00,36.53,36.65,36.53,36.63,11400.0,25.4327,25.5162,25.4327,25.5023,11400.0
2010-12-15 14:00:00,36.64,36.64,36.6,36.62,15000.0,25.5093,25.5093,25.4814,25.4953,15000.0
2010-12-15 14:10:00,36.62,36.64,36.6,36.61,17300.0,25.4953,25.5093,25.4814,25.4884,17300.0
2010-12-15 14:20:00,36.61,36.61,36.49,36.49,10600.0,25.4884,25.4884,25.4048,25.4048,10600.0
2010-12-15 14:30:00,36.51,36.51,36.4,36.42,77600.0,25.4188,25.4188,25.3422,25.3561,77600.0
2010-12-15 14:40:00,36.43,36.44,36.37,36.38,52000.0,25.3631,25.37,25.3213,25.3282,52000.0
2010-12-15 14:50:00,36.37,36.37,36.19,36.23,61800.0,25.3213,25.3213,25.196,25.2238,61800.0
2010-12-15 15:00:00,36.25,36.25,36.13,36.24,61500.0,25.2377,25.2377,25.1542,25.2308,61500.0
2010-12-15 15:10:00,36.24,36.3,36.24,36.27,16600.0,25.2308,25.2725,25.2308,25.2517,16600.0
2010-12-15 15:20:00,36.27,36.39,36.25,36.34,38900.0,25.2517,25.3352,25.2377,25.3004,38900.0
2010-12-15 15:30:00,36.34,36.45,36.32,36.44,16300.0,25.3004,25.377,25.2865,25.37,16300.0
2010-12-15 15:40:00,36.44,36.48,36.33,36.33,34500.0,25.37,25.3979,25.2934,25.2934,34500.0
2010-12-15 15:50:00,36.34,36.39,36.32,36.36,45200.0,25.3004,25.3352,25.2865,25.3143,45200.0
2010-12-16 09:30:00,36.26,36.44,36.24,36.31,19900.0,25.2447,25.37,25.2308,25.2795,19900.0
2010-12-16 09:40:00,36.31,36.35,36.24,36.25,15400.0,25.2795,25.3074,25.2308,25.2377,15400.0
2010-12-16 09:50:00,36.24,36.3,36.02,36.05,14700.0,25.2308,25.2725,25.0776,25.0985,14700.0
2010-12-16 10:00:00,36.05,36.25,36.04,36.25,26600.0,25.0985,25.2377,25.0915,25.2377,26600.0
2010-12-16 10:10:00,36.25,36.28,36.18,36.25,11900.0,25.2377,25.2586,25.189,25.2377,11900.0
2010-12-16 10:20:00,36.25,36.3,36.2,36.21,19000.0,25.2377,25.2725,25.2029,25.2099,19000.0
2010-12-16 10:30:00,36.2,36.25,36.1,36.24,19900.0,25.2029,25.2377,25.1333,25.2308,19900.0
2010-12-16 10:40:00,36.24,36.27,36.23,36.26,17900.0,25.2308,25.2517,25.2238,25.2447,17900.0
2010-12-16 10:50:00,36.27,36.36,36.24,36.32,14100.0,25.2517,25.3143,25.2308,25.2865,14100.0
2010-12-16 11:00:00,36.32,36.37,36.27,36.28,19000.0,25.2865,25.3213,25.2517,25.2586,19000.0
2010-12-16 11:10:00,36.29,36.47,36.28,36.4,27300.0,25.2656,25.3909,25.2586,25.3422,27300.0
2010-12-16 11:20:00,36.41,36.67,36.4,36.64,17600.0,25.3491,25.5301,25.3422,25.5093,17600.0
2010-12-16 11:30:00,36.63,36.64,36.59,36.63,5300.0,25.5023,25.5093,25.4745,25.5023,5300.0
2010-12-16 11:40:00,36.64,36.73,36.61,36.61,12400.0,25.5093,25.5719,25.4884,25.4884,12400.0
2010-12-16 11:50:00,36.6,36.71,36.6,36.7,9400.0,25.4814,25.558,25.4814,25.551,9400.0
2010-12-16 12:00:00,36.69,36.72,36.69,36.71,7100.0,25.5441,25.565,25.5441,25.558,7100.0
2010-12-16 12:10:00,36.71,36.79,36.71,36.79,10800.0,25.558,25.6137,25.558,25.6137,10800.0
2010-12-16 12:20:00,36.77,36.78,36.67,36.67,13400.0,25.5998,25.6067,25.5301,25.5301,13400.0
2010-12-16 12:30:00,36.69,36.7,36.68,36.69,16000.0,25.5441,25.551,25.5371,25.5441,16000.0
2010-12-16 12:40:00,36.69,36.81,36.67,36.81,16600.0,25.5441,25.6276,25.5301,25.6276,16600.0
2010-12-16 12:50:00,36.82,36.89,36.8,36.89,18100.0,25.6346,25.6833,25.6207,25.6833,18100.0
2010-12-16 13:00:00,36.88,36.88,36.82,36.82,4700.0,25.6764,25.6764,25.6346,25.6346,4700.0
2010-12-16 13:10:00,36.82,36.85,36.76,36.85,13100.0,25.6346,25.6555,25.5928,25.6555,13100.0
2010-12-16 13:20:00,36.85,36.86,36.79,36.82,7500.0,25.6555,25.6624,25.6137,25.6346,7500.0
2010-12-16 13:30:00,36.8,36.86,36.8,36.86,13000.0,25.6207,25.6624,25.6207,25.6624,13000.0
2010-12-16 13:40:00,36.86,36.87,36.77,36.83,7200.0,25.6624,25.6694,25.5998,25.6415,7200.0
2010-12-16 13:50:00,36.83,36.89,36.73,36.76,4800.0,25.6415,25.6833,25.5719,25.5928,4800.0
2010-12-16 14:00:00,36.75,36.9,36.75,36.9,10100.0,25.5858,25.6903,25.5858,25.6903,10100.0
2010-12-16 14:10:00,36.87,36.89,36.81,36.82,5600.0,25.6694,25.6833,25.6276,25.6346,5600.0
2010-12-16 14:20:00,36.8,36.84,36.75,36.82,5800.0,25.6207,25.6485,25.5858,25.6346,5800.0
2010-12-16 14:30:00,36.82,36.85,36.79,36.85,12800.0,25.6346,25.6555,25.6137,25.6555,12800.0
2010-12-16 14:40:00,36.85,36.95,36.85,36.92,34600.0,25.6555,25.7251,25.6555,25.7042,34600.0
2010-12-16 14:50:00,36.92,36.92,36.85,36.87,14600.0,25.7042,25.7042,25.6555,25.6694,14600.0
2010-12-16 15:00:00,36.88,36.94,36.86,36.87,12900.0,25.6764,25.7181,25.6624,25.6694,12900.0
2010-12-16 15:10:00,36.87,36.88,36.77,36.77,18500.0,25.6694,25.6764,25.5998,25.5998,18500.0
2010-12-16 15:20:00,36.77,36.84,36.77,36.8,21100.0,25.5998,25.6485,25.5998,25.6207,21100.0
2010-12-16 15:30:00,36.81,36.84,36.79,36.82,29300.0,25.6276,25.6485,25.6137,25.6346,29300.0
2010-12-16 15:40:00,36.83,36.89,36.83,36.87,30100.0,25.6415,25.6833,25.6415,25.6694,30100.0
2010-12-16 15:50:00,36.87,36.94,36.86,36.94,55600.0,25.6694,25.7181,25.6624,25.7181,55600.0
2010-12-17 09:30:00,36.85,36.99,36.85,36.99,74200.0,25.6555,25.7529,25.6555,25.7529,74200.0
2010-12-17 09:40:00,36.95,37.0,36.76,36.92,21500.0,25.7251,25.7599,25.5928,25.7042,21500.0
2010-12-17 09:50:00,36.93,36.97,36.81,36.83,10300.0,25.7112,25.739,25.6276,25.6415,10300.0
2010-12-17 10:00:00,36.85,36.85,36.67,36.72,20600.0,25.6555,25.6555,25.5301,25.565,20600.0
2010-12-17 10:10:00,36.72,36.83,36.72,36.82,8600.0,25.565,25.6415,25.565,25.6346,8600.0
2010-12-17 10:20:00,36.81,36.92,36.81,36.89,10400.0,25.6276,25.7042,25.6276,25.6833,10400.0
2010-12-17 10:30:00,36.89,36.99,36.89,36.94,6700.0,25.6833,25.7529,25.6833,25.7181,6700.0
2010-12-17 10:40:00,36.93,36.94,36.82,36.89,15800.0,25.7112,25.7181,25.6346,25.6833,15800.0
2010-12-17 10:50:00,36.9,37.0,36.9,37.0,22800.0,25.6903,25.7599,25.6903,25.7599,22800.0
2010-12-17 11:00:00,37.0,37.0,36.96,37.0,37100.0,25.7599,25.7599,25.732,25.7599,37100.0
2010-12-17 11:10:00,36.99,37.0,36.96,37.0,29900.0,25.7529,25.7599,25.732,25.7599,29900.0
2010-12-17 11:20:00,36.99,37.0,36.97,36.99,35700.0,25.7529,25.7599,25.739,25.7529,35700.0
2010-12-17 11:30:00,36.99,37.23,36.99,37.2,30600.0,25.7529,25.92,25.7529,25.8991,30600.0
2010-12-17 11:40:00,37.2,37.27,37.2,37.23,6500.0,25.8991,25.9479,25.8991,25.92,6500.0
2010-12-17 11:50:00,37.23,37.32,37.2,37.32,17200.0,25.92,25.9827,25.8991,25.9827,17200.0
2010-12-17 12:00:00,37.32,37.41,37.31,37.35,22700.0,25.9827,26.0453,25.9757,26.0036,22700.0
2010-12-17 12:10:00,37.36,37.48,37.36,37.48,18100.0,26.0105,26.0941,26.0105,26.0941,18100.0
2010-12-17 12:20:00,37.49,37.49,37.32,37.35,14800.0,26.101,26.101,25.9827,26.0036,14800.0
2010-12-17 12:30:00,37.36,37.54,37.36,37.54,27900.0,26.0105,26.1359,26.0105,26.1359,27900.0
2010-12-17 12:40:00,37.55,37.56,37.39,37.4,20500.0,26.1428,26.1498,26.0314,26.0384,20500.0
2010-12-17 12:50:00,37.4,37.41,37.33,37.41,24600.0,26.0384,26.0453,25.9896,26.0453,24600.0
2010-12-17 13:00:00,37.4,37.51,37.39,37.51,18800.0,26.0384,26.115,26.0314,26.115,18800.0
2010-12-17 13:10:00,37.5,37.54,37.49,37.53,12500.0,26.108,26.1359,26.101,26.1289,12500.0
2010-12-17 13:20:00,37.53,37.58,37.48,37.52,23300.0,26.1289,26.1637,26.0941,26.1219,23300.0
2010-12-17 13:30:00,37.52,37.54,37.47,37.5,20600.0,26.1219,26.1359,26.0871,26.108,20600.0
2010-12-17 13:40:00,37.5,37.54,37.45,37.53,11400.0,26.108,26.1359,26.0732,26.1289,11400.0
2010-12-17 13:50:00,37.5,37.57,37.5,37.55,11600.0,26.108,26.1567,26.108,26.1428,11600.0
2010-12-17 14:00:00,37.56,37.58,37.54,37.55,15000.0,26.1498,26.1637,26.1359,26.1428,15000.0
2010-12-17 14:10:00,37.55,37.59,37.55,37.57,16300.0,26.1428,26.1707,26.1428,26.1567,16300.0
2010-12-17 14:20:00,37.57,37.62,37.56,37.58,15900.0,26.1567,26.1916,26.1498,26.1637,15900.0
2010-12-17 14:30:00,37.57,37.58,37.38,37.39,41400.0,26.1567,26.1637,26.0245,26.0314,41400.0
2010-12-17 14:40:00,37.39,37.45,37.35,37.37,24900.0,26.0314,26.0732,26.0036,26.0175,24900.0
2010-12-17 14:50:00,37.38,37.47,37.38,37.44,16900.0,26.0245,26.0871,26.0245,26.0662,16900.0
2010-12-17 15:00:00,37.44,37.48,37.39,37.44,23500.0,26.0662,26.0941,26.0314,26.0662,23500.0
2010-12-17 15:10:00,37.44,37.53,37.41,37.49,26100.0,26.0662,26.1289,26.0453,26.101,26100.0
2010-12-17 15:20:00,37.48,37.57,37.48,37.48,32500.0,26.0941,26.1567,26.0941,26.0941,32500.0
2010-12-17 15:30:00,37.48,37.53,37.43,37.47,44100.0,26.0941,26.1289,26.0593,26.0871,44100.0
2010-12-17 15:40:00,37.47,37.77,37.47,37.68,153400.0,26.0871,26.296,26.0871,26.2333,153400.0
2010-12-17 15:50:00,37.69,37.78,37.67,37.76,218500.0,26.2403,26.3029,26.2264,26.289,218500.0
2010-12-20 09:30:00,37.75,37.89,37.6,37.7,50000.0,26.2821,26.3795,26.1776,26.2472,50000.0
2010-12-20 09:40:00,37.67,37.67,37.43,37.56,28000.0,26.2264,26.2264,26.0593,26.1498,28000.0
2010-12-20 09:50:00,37.56,37.62,37.46,37.46,12200.0,26.1498,26.1916,26.0802,26.0802,12200.0
2010-12-20 10:00:00,37.45,37.47,37.37,37.43,12400.0,26.0732,26.0871,26.0175,26.0593,12400.0
2010-12-20 10:10:00,37.42,37.44,37.34,37.38,18900.0,26.0523,26.0662,25.9966,26.0245,18900.0
2010-12-20 10:20:00,37.39,37.44,37.32,37.38,11500.0,26.0314,26.0662,25.9827,26.0245,11500.0
2010-12-20 10:30:00,37.39,37.46,37.31,37.35,15300.0,26.0314,26.0802,25.9757,26.0036,15300.0
2010-12-20 10:40:00,37.34,37.35,37.26,37.29,12100.0,25.9966,26.0036,25.9409,25.9618,12100.0
2010-12-20 10:50:00,37.29,37.3,37.28,37.3,11900.0,25.9618,25.9688,25.9548,25.9688,11900.0
2010-12-20 11:00:00,37.29,37.31,37.21,37.21,21000.0,25.9618,25.9757,25.9061,25.9061,21000.0
2010-12-20 11:10:00,37.2,37.26,37.16,37.21,17900.0,25.8991,25.9409,25.8713,25.9061,17900.0
2010-12-20 11:20:00,37.2,37.27,37.16,37.25,15500.0,25.8991,25.9479,25.8713,25.934,15500.0
2010-12-20 11:30:00,37.24,37.27,37.2,37.22,10700.0,25.927,25.9479,25.8991,25.9131,10700.0
2010-12-20 11:40:00,37.22,37.26,37.19,37.25,11600.0,25.9131,25.9409,25.8922,25.934,11600.0
2010-12-20 11:50:00,37.25,37.27,37.17,37.19,8500.0,25.934,25.9479,25.8783,25.8922,8500.0
2010-12-20 12:00:00,37.19,37.22,37.17,37.18,15100.0,25.8922,25.9131,25.8783,25.8852,15100.0
2010-12-20 12:10:00,37.17,37.25,37.14,37.25,10600.0,25.8783,25.934,25.8574,25.934,10600.0
2010-12-20 12:20:00,37.24,37.27,37.16,37.16,19100.0,25.927,25.9479,25.8713,25.8713,19100.0
2010-12-20 12:30:00,37.17,37.17,37.11,37.16,17300.0,25.8783,25.8783,25.8365,25.8713,17300.0
2010-12-20 12:40:00,37.16,37.28,37.15,37.27,14300.0,25.8713,25.9548,25.8643,25.9479,14300.0
2010-12-20 12:50:00,37.27,37.29,37.26,37.27,17300.0,25.9479,25.9618,25.9409,25.9479,17300.0
2010-12-20 13:00:00,37.27,37.32,37.26,37.28,32600.0,25.9479,25.9827,25.9409,25.9548,32600.0
2010-12-20 13:10:00,37.28,37.3,37.25,37.26,13900.0,25.9548,25.9688,25.934,25.9409,13900.0
2010-12-20 13:20:00,37.27,37.29,37.24,37.25,17000.0,25.9479,25.9618,25.927,25.934,17000.0
2010-12-20 13:30:00,37.26,37.31,37.25,37.3,43100.0,25.9409,25.9757,25.934,25.9688,43100.0
2010-12-20 13:40:00,37.31,37.33,37.2,37.21,19200.0,25.9757,25.9896,25.8991,25.9061,19200.0
2010-12-20 13:50:00,37.2,37.2,37.16,37.17,9300.0,25.8991,25.8991,25.8713,25.8783,9300.0
2010-12-20 14:00:00,37.18,37.31,37.15,37.31,48300.0,25.8852,25.9757,25.8643,25.9757,48300.0
2010-12-20 14:10:00,37.31,37.33,37.22,37.27,24600.0,25.9757,25.9896,25.9131,25.9479,24600.0
2010-12-20 14:20:00,37.29,37.34,37.28,37.31,23000.0,25.9618,25.9966,25.9548,25.9757,23000.0
2010-12-20 14:30:00,37.33,37.34,37.21,37.21,25200.0,25.9896,25.9966,25.9061,25.9061,25200.0
2010-12-20 14:40:00,37.21,37.25,37.18,37.22,14400.0,25.9061,25.934,25.8852,25.9131,14400.0
2010-12-20 14:50:00,37.22,37.22,37.17,37.21,12800.0,25.9131,25.9131,25.8783,25.9061,12800.0
2010-12-20 15:00:00,37.21,37.24,37.17,37.19,16300.0,25.9061,25.927,25.8783,25.8922,16300.0
2010-12-20 15:10:00,37.19,37.23,37.14,37.17,14200.0,25.8922,25.92,25.8574,25.8783,14200.0
2010-12-20 15:20:00,37.17,37.2,37.12,37.14,21500.0,25.8783,25.8991,25.8434,25.8574,21500.0
2010-12-20 15:30:00,37.16,37.34,37.15,37.28,26900.0,25.8713,25.9966,25.8643,25.9548,26900.0
2010-12-20 15:40:00,37.27,37.28,37.21,37.26,37000.0,25.9479,25.9548,25.9061,25.9409,37000.0
2010-12-20 15:50:00,37.27,37.33,37.25,37.3,60500.0,25.9479,25.9896,25.934,25.9688,60500.0
2010-12-21 09:30:00,37.55,37.55,37.25,37.46,15300.0,26.1428,26.1428,25.934,26.0802,15300.0
2010-12-21 09:40:00,37.45,37.57,37.36,37.57,16100.0,26.0732,26.1567,26.0105,26.1567,16100.0
2010-12-21 09:50:00,37.57,37.57,37.43,37.45,16700.0,26.1567,26.1567,26.0593,26.0732,16700.0
2010-12-21 10:00:00,37.45,37.55,37.44,37.48,16300.0,26.0732,26.1428,26.0662,26.0941,16300.0
2010-12-21 10:10:00,37.49,37.49,37.43,37.47,10800.0,26.101,26.101,26.0593,26.0871,10800.0
2010-12-21 10:20:00,37.47,37.49,37.38,37.38,10000.0,26.0871,26.101,26.0245,26.0245,10000.0
2010-12-21 10:30:00,37.35,37.38,37.33,37.34,5400.0,26.0036,26.0245,25.9896,25.9966,5400.0
2010-12-21 10:40:00,37.34,37.41,37.33,37.38,14000.0,25.9966,26.0453,25.9896,26.0245,14000.0
2010-12-21 10:50:00,37.37,37.45,37.35,37.45,13300.0,26.0175,26.0732,26.0036,26.0732,13300.0
2010-12-21 11:00:00,37.45,37.45,37.39,37.4,14800.0,26.0732,26.0732,26.0314,26.0384,14800.0
2010-12-21 11:10:00,37.41,37.51,37.4,37.46,13400.0,26.0453,26.115,26.0384,26.0802,13400.0
2010-12-21 11:20:00,37.46,37.56,37.45,37.56,8400.0,26.0802,26.1498,26.0732,26.1498,8400.0
2010-12-21 11:30:00,37.57,37.66,37.55,37.66,11100.0,26.1567,26.2194,26.1428,26.2194,11100.0
2010-12-21 11:40:00,37.66,37.7,37.55,37.59,16100.0,26.2194,26.2472,26.1428,26.1707,16100.0
2010-12-21 11:50:00,37.59,37.63,37.57,37.63,6000.0,26.1707,26.1985,26.1567,26.1985,6000.0
2010-12-21 12:00:00,37.62,37.62,37.54,37.59,10300.0,26.1916,26.1916,26.1359,26.1707,10300.0
2010-12-21 12:10:00,37.59,37.6,37.51,37.51,32700.0,26.1707,26.1776,26.115,26.115,32700.0
2010-12-21 12:20:00,37.51,37.6,37.49,37.59,30200.0,26.115,26.1776,26.101,26.1707,30200.0
2010-12-21 12:30:00,37.59,37.62,37.56,37.59,34500.0,26.1707,26.1916,26.1498,26.1707,34500.0
2010-12-21 12:40:00,37.6,37.63,37.59,37.61,8500.0,26.1776,26.1985,26.1707,26.1846,8500.0
2010-12-21 12:50:00,37.6,37.64,37.58,37.6,16200.0,26.1776,26.2055,26.1637,26.1776,16200.0
2010-12-21 13:00:00,37.6,37.72,37.6,37.72,8500.0,26.1776,26.2612,26.1776,26.2612,8500.0
2010-12-21 13:10:00,37.73,37.74,37.71,37.72,8000.0,26.2681,26.2751,26.2542,26.2612,8000.0
2010-12-21 13:20:00,37.71,37.74,37.7,37.72,11400.0,26.2542,26.2751,26.2472,26.2612,11400.0
2010-12-21 13:30:00,37.71,37.73,37.64,37.66,9000.0,26.2542,26.2681,26.2055,26.2194,9000.0
2010-12-21 13:40:00,37.67,37.7,37.65,37.65,4500.0,26.2264,26.2472,26.2124,26.2124,4500.0
2010-12-21 13:50:00,37.66,37.68,37.62,37.63,5200.0,26.2194,26.2333,26.1916,26.1985,5200.0
2010-12-21 14:00:00,37.63,37.69,37.63,37.65,10600.0,26.1985,26.2403,26.1985,26.2124,10600.0
2010-12-21 14:10:00,37.66,37.67,37.62,37.64,6500.0,26.2194,26.2264,26.1916,26.2055,6500.0
2010-12-21 14:20:00,37.64,37.67,37.6,37.6,5800.0,26.2055,26.2264,26.1776,26.1776,5800.0
2010-12-21 14:30:00,37.6,37.7,37.6,37.69,9300.0,26.1776,26.2472,26.1776,26.2403,9300.0
2010-12-21 14:40:00,37.67,37.69,37.64,37.68,7900.0,26.2264,26.2403,26.2055,26.2333,7900.0
2010-12-21 14:50:00,37.69,37.69,37.63,37.64,7900.0,26.2403,26.2403,26.1985,26.2055,7900.0
2010-12-21 15:00:00,37.63,37.64,37.59,37.63,11500.0,26.1985,26.2055,26.1707,26.1985,11500.0
2010-12-21 15:10:00,37.64,37.64,37.62,37.63,11600.0,26.2055,26.2055,26.1916,26.1985,11600.0
2010-12-21 15:20:00,37.63,37.67,37.54,37.55,41200.0,26.1985,26.2264,26.1359,26.1428,41200.0
2010-12-21 15:30:00,37.55,37.63,37.55,37.62,19700.0,26.1428,26.1985,26.1428,26.1916,19700.0
2010-12-21 15:40:00,37.61,37.61,37.56,37.59,18600.0,26.1846,26.1846,26.1498,26.1707,18600.0
2010-12-21 15:50:00,37.58,37.63,37.57,37.61,38600.0,26.1637,26.1985,26.1567,26.1846,38600.0
2010-12-22 09:30:00,37.58,37.75,37.52,37.66,20500.0,26.1637,26.2821,26.1219,26.2194,20500.0
2010-12-22 09:40:00,37.66,37.67,37.48,37.65,46500.0,26.2194,26.2264,26.0941,26.2124,46500.0
2010-12-22 09:50:00,37.67,37.74,37.65,37.73,16400.0,26.2264,26.2751,26.2124,26.2681,16400.0
2010-12-22 10:00:00,37.73,37.76,37.7,37.72,22500.0,26.2681,26.289,26.2472,26.2612,22500.0
2010-12-22 10:10:00,37.72,37.72,37.66,37.66,18000.0,26.2612,26.2612,26.2194,26.2194,18000.0
2010-12-22 10:20:00,37.66,37.7,37.55,37.56,21900.0,26.2194,26.2472,26.1428,26.1498,21900.0
2010-12-22 10:30:00,37.55,37.67,37.51,37.67,44100.0,26.1428,26.2264,26.115,26.2264,44100.0
2010-12-22 10:40:00,37.68,37.72,37.62,37.65,26700.0,26.2333,26.2612,26.1916,26.2124,26700.0
2010-12-22 10:50:00,37.66,37.67,37.42,37.57,272100.0,26.2194,26.2264,26.0523,26.1567,272100.0
2010-12-22 11:00:00,37.56,37.6,37.56,37.56,12800.0,26.1498,26.1776,26.1498,26.1498,12800.0
2010-12-22 11:10:00,37.57,37.6,37.54,37.57,15900.0,26.1567,26.1776,26.1359,26.1567,15900.0
2010-12-22 11:20:00,37.57,37.69,37.57,37.68,14200.0,26.1567,26.2403,26.1567,26.2333,14200.0
2010-12-22 11:30:00,37.68,37.72,37.64,37.72,16500.0,26.2333,26.2612,26.2055,26.2612,16500.0
2010-12-22 11:40:00,37.72,37.74,37.72,37.74,7300.0,26.2612,26.2751,26.2612,26.2751,7300.0
2010-12-22 11:50:00,37.74,37.75,37.73,37.75,10700.0,26.2751,26.2821,26.2681,26.2821,10700.0
2010-12-22 12:00:00,37.75,37.75,37.74,37.75,4900.0,26.2821,26.2821,26.2751,26.2821,4900.0
2010-12-22 12:10:00,37.75,37.8,37.74,37.8,25800.0,26.2821,26.3169,26.2751,26.3169,25800.0
2010-12-22 12:20:00,37.78,37.84,37.78,37.79,11500.0,26.3029,26.3447,26.3029,26.3099,11500.0
2010-12-22 12:30:00,37.78,37.81,37.65,37.65,23400.0,26.3029,26.3238,26.2124,26.2124,23400.0
2010-12-22 12:40:00,37.65,37.65,37.57,37.6,10400.0,26.2124,26.2124,26.1567,26.1776,10400.0
2010-12-22 12:50:00,37.61,37.65,37.61,37.65,7800.0,26.1846,26.2124,26.1846,26.2124,7800.0
2010-12-22 13:00:00,37.64,37.68,37.63,37.64,31600.0,26.2055,26.2333,26.1985,26.2055,31600.0
2010-12-22 13:10:00,37.66,37.69,37.62,37.67,19600.0,26.2194,26.2403,26.1916,26.2264,19600.0
2010-12-22 13:20:00,37.67,37.7,37.66,37.69,6600.0,26.2264,26.2472,26.2194,26.2403,6600.0
2010-12-22 13:30:00,37.68,37.69,37.63,37.63,8900.0,26.2333,26.2403,26.1985,26.1985,8900.0
2010-12-22 13:40:00,37.63,37.63,37.57,37.58,7600.0,26.1985,26.1985,26.1567,26.1637,7600.0
2010-12-22 13:50:00,37.58,37.61,37.51,37.52,10200.0,26.1637,26.1846,26.115,26.1219,10200.0
2010-12-22 14:00:00,37.52,37.56,37.49,37.56,29000.0,26.1219,26.1498,26.101,26.1498,29000.0
2010-12-22 14:10:00,37.57,37.65,37.57,37.6,16800.0,26.1567,26.2124,26.1567,26.1776,16800.0
2010-12-22 14:20:00,37.6,37.63,37.59,37.61,13600.0,26.1776,26.1985,26.1707,26.1846,13600.0
2010-12-22 14:30:00,37.6,37.68,37.6,37.68,14800.0,26.1776,26.2333,26.1776,26.2333,14800.0
2010-12-22 14:40:00,37.68,37.69,37.66,37.68,17200.0,26.2333,26.2403,26.2194,26.2333,17200.0
2010-12-22 14:50:00,37.67,37.68,37.64,37.66,10800.0,26.2264,26.2333,26.2055,26.2194,10800.0
2010-12-22 15:00:00,37.66,37.66,37.63,37.63,16300.0,26.2194,26.2194,26.1985,26.1985,16300.0
2010-12-22 15:10:00,37.64,37.67,37.59,37.59,43800.0,26.2055,26.2264,26.1707,26.1707,43800.0
2010-12-22 15:20:00,37.59,37.64,37.59,37.63,13100.0,26.1707,26.2055,26.1707,26.1985,13100.0
2010-12-22 15:30:00,37.63,37.63,37.56,37.6,39000.0,26.1985,26.1985,26.1498,26.1776,39000.0
2010-12-22 15:40:00,37.59,37.6,37.45,37.45,68100.0,26.1707,26.1776,26.0732,26.0732,68100.0
2010-12-22 15:50:00,37.45,37.54,37.45,37.53,80300.0,26.0732,26.1359,26.0732,26.1289,80300.0
2010-12-23 09:30:00,37.42,37.75,37.39,37.75,12100.0,26.0523,26.2821,26.0314,26.2821,12100.0
2010-12-23 09:40:00,37.76,37.86,37.64,37.81,31300.0,26.289,26.3586,26.2055,26.3238,31300.0
2010-12-23 09:50:00,37.81,37.81,37.75,37.77,6800.0,26.3238,26.3238,26.2821,26.296,6800.0
2010-12-23 10:00:00,37.77,37.8,37.67,37.67,6900.0,26.296,26.3169,26.2264,26.2264,6900.0
2010-12-23 10:10:00,37.67,37.7,37.64,37.67,13800.0,26.2264,26.2472,26.2055,26.2264,13800.0
2010-12-23 10:20:00,37.66,37.66,37.45,37.52,30900.0,26.2194,26.2194,26.0732,26.1219,30900.0
2010-12-23 10:30:00,37.55,37.7,37.54,37.65,15800.0,26.1428,26.2472,26.1359,26.2124,15800.0
2010-12-23 10:40:00,37.65,37.65,37.51,37.56,5700.0,26.2124,26.2124,26.115,26.1498,5700.0
2010-12-23 10:50:00,37.56,37.63,37.56,37.6,7700.0,26.1498,26.1985,26.1498,26.1776,7700.0
2010-12-23 11:00:00,37.58,37.61,37.56,37.59,3600.0,26.1637,26.1846,26.1498,26.1707,3600.0
2010-12-23 11:10:00,37.6,37.6,37.56,37.57,5700.0,26.1776,26.1776,26.1498,26.1567,5700.0
2010-12-23 11:20:00,37.58,37.64,37.57,37.64,8400.0,26.1637,26.2055,26.1567,26.2055,8400.0
2010-12-23 11:30:00,37.65,37.65,37.53,37.53,7300.0,26.2124,26.2124,26.1289,26.1289,7300.0
2010-12-23 11:40:00,37.53,37.53,37.5,37.51,7600.0,26.1289,26.1289,26.108,26.115,7600.0
2010-12-23 11:50:00,37.51,37.52,37.47,37.48,8500.0,26.115,26.1219,26.0871,26.0941,8500.0
2010-12-23 12:00:00,37.48,37.48,37.4,37.4,4300.0,26.0941,26.0941,26.0384,26.0384,4300.0
2010-12-23 12:10:00,37.4,37.42,37.33,37.38,10400.0,26.0384,26.0523,25.9896,26.0245,10400.0
2010-12-23 12:20:00,37.38,37.41,37.33,37.33,7400.0,26.0245,26.0453,25.9896,25.9896,7400.0
2010-12-23 12:30:00,37.34,37.35,37.31,37.33,9500.0,25.9966,26.0036,25.9757,25.9896,9500.0
2010-12-23 12:40:00,37.33,37.37,37.32,37.37,5900.0,25.9896,26.0175,25.9827,26.0175,5900.0
2010-12-23 12:50:00,37.37,37.46,37.37,37.44,10600.0,26.0175,26.0802,26.0175,26.0662,10600.0
2010-12-23 13:00:00,37.44,37.5,37.43,37.44,9700.0,26.0662,26.108,26.0593,26.0662,9700.0
2010-12-23 13:10:00,37.45,37.49,37.42,37.48,5900.0,26.0732,26.101,26.0523,26.0941,5900.0
2010-12-23 13:20:00,37.5,37.54,37.47,37.52,10300.0,26.108,26.1359,26.0871,26.1219,10300.0
2010-12-23 13:30:00,37.5,37.57,37.5,37.55,4500.0,26.108,26.1567,26.108,26.1428,4500.0
2010-12-23 13:40:00,37.55,37.58,37.54,37.56,8400.0,26.1428,26.1637,26.1359,26.1498,8400.0
2010-12-23 13:50:00,37.57,37.57,37.42,37.42,13200.0,26.1567,26.1567,26.0523,26.0523,13200.0
2010-12-23 14:00:00,37.44,37.49,37.44,37.47,4600.0,26.0662,26.101,26.0662,26.0871,4600.0
2010-12-23 14:10:00,37.48,37.51,37.45,37.46,8800.0,26.0941,26.115,26.0732,26.0802,8800.0
2010-12-23 14:20:00,37.46,37.47,37.42,37.45,8500.0,26.0802,26.0871,26.0523,26.0732,8500.0
2010-12-23 14:30:00,37.47,37.5,37.45,37.47,9800.0,26.0871,26.108,26.0732,26.0871,9800.0
2010-12-23 14:40:00,37.48,37.51,37.45,37.46,8800.0,26.0941,26.115,26.0732,26.0802,8800.0
2010-12-23 14:50:00,37.45,37.55,37.45,37.55,14100.0,26.0732,26.1428,26.0732,26.1428,14100.0
2010-12-23 15:00:00,37.54,37.58,37.53,37.58,11400.0,26.1359,26.1637,26.1289,26.1637,11400.0
2010-12-23 15:10:00,37.59,37.6,37.57,37.59,8800.0,26.1707,26.1776,26.1567,26.1707,8800.0
2010-12-23 15:20:00,37.59,37.65,37.57,37.63,14000.0,26.1707,26.2124,26.1567,26.1985,14000.0
2010-12-23 15:30:00,37.63,37.65,37.59,37.61,11100.0,26.1985,26.2124,26.1707,26.1846,11100.0
2010-12-23 15:40:00,37.61,37.61,37.49,37.49,25800.0,26.1846,26.1846,26.101,26.101,25800.0
2010-12-23 15:50:00,37.5,37.54,37.46,37.54,33600.0,26.108,26.1359,26.0802,26.1359,33600.0
2010-12-27 09:30:00,37.41,37.41,37.03,37.12,12900.0,26.0453,26.0453,25.7808,25.8434,12900.0
2010-12-27 09:40:00,37.15,37.15,36.94,36.99,31800.0,25.8643,25.8643,25.7181,25.7529,31800.0
2010-12-27 09:50:00,37.0,37.19,36.99,37.13,11300.0,25.7599,25.8922,25.7529,25.8504,11300.0
2010-12-27 10:00:00,37.17,37.22,37.17,37.18,6200.0,25.8783,25.9131,25.8783,25.8852,6200.0
2010-12-27 10:10:00,37.21,37.33,37.21,37.3,7700.0,25.9061,25.9896,25.9061,25.9688,7700.0
2010-12-27 10:20:00,37.29,37.29,37.23,37.26,4700.0,25.9618,25.9618,25.92,25.9409,4700.0
2010-12-27 10:30:00,37.26,37.29,37.19,37.25,7100.0,25.9409,25.9618,25.8922,25.934,7100.0
2010-12-27 10:40:00,37.26,37.26,37.2,37.22,3700.0,25.9409,25.9409,25.8991,25.9131,3700.0
2010-12-27 10:50:00,37.21,37.22,37.19,37.21,1800.0,25.9061,25.9131,25.8922,25.9061,1800.0
2010-12-27 11:00:00,37.21,37.22,37.06,37.08,6700.0,25.9061,25.9131,25.8017,25.8156,6700.0
2010-12-27 11:10:00,37.1,37.15,37.1,37.12,5800.0,25.8295,25.8643,25.8295,25.8434,5800.0
2010-12-27 11:20:00,37.12,37.13,37.1,37.1,3200.0,25.8434,25.8504,25.8295,25.8295,3200.0
2010-12-27 11:30:00,37.12,37.12,37.06,37.08,3200.0,25.8434,25.8434,25.8017,25.8156,3200.0
2010-12-27 11:40:00,37.08,37.13,37.07,37.12,3800.0,25.8156,25.8504,25.8086,25.8434,3800.0
2010-12-27 11:50:00,37.11,37.17,37.11,37.16,4600.0,25.8365,25.8783,25.8365,25.8713,4600.0
2010-12-27 12:00:00,37.16,37.19,37.15,37.18,5700.0,25.8713,25.8922,25.8643,25.8852,5700.0
2010-12-27 12:10:00,37.18,37.26,37.18,37.25,8600.0,25.8852,25.9409,25.8852,25.934,8600.0
2010-12-27 12:20:00,37.26,37.27,37.2,37.27,9100.0,25.9409,25.9479,25.8991,25.9479,9100.0
2010-12-27 12:30:00,37.28,37.3,37.21,37.3,22000.0,25.9548,25.9688,25.9061,25.9688,22000.0
2010-12-27 12:40:00,37.3,37.35,37.3,37.35,5400.0,25.9688,26.0036,25.9688,26.0036,5400.0
2010-12-27 12:50:00,37.35,37.36,37.31,37.36,1700.0,26.0036,26.0105,25.9757,26.0105,1700.0
2010-12-27 13:00:00,37.35,37.38,37.32,37.36,8500.0,26.0036,26.0245,25.9827,26.0105,8500.0
2010-12-27 13:10:00,37.36,37.4,37.35,37.36,6200.0,26.0105,26.0384,26.0036,26.0105,6200.0
2010-12-27 13:20:00,37.37,37.48,37.37,37.47,3700.0,26.0175,26.0941,26.0175,26.0871,3700.0
2010-12-27 13:30:00,37.49,37.52,37.49,37.52,10200.0,26.101,26.1219,26.101,26.1219,10200.0
2010-12-27 13:40:00,37.51,37.52,37.5,37.5,4400.0,26.115,26.1219,26.108,26.108,4400.0
2010-12-27 13:50:00,37.5,37.53,37.49,37.53,6800.0,26.108,26.1289,26.101,26.1289,6800.0
2010-12-27 14:00:00,37.53,37.54,37.49,37.51,6200.0,26.1289,26.1359,26.101,26.115,6200.0
2010-12-27 14:10:00,37.51,37.51,37.42,37.43,3100.0,26.115,26.115,26.0523,26.0593,3100.0
2010-12-27 14:20:00,37.44,37.46,37.43,37.43,1500.0,26.0662,26.0802,26.0593,26.0593,1500.0
2010-12-27 14:30:00,37.44,37.5,37.44,37.49,4500.0,26.0662,26.108,26.0662,26.101,4500.0
2010-12-27 14:40:00,37.5,37.54,37.48,37.54,31500.0,26.108,26.1359,26.0941,26.1359,31500.0
2010-12-27 14:50:00,37.55,37.56,37.52,37.55,12300.0,26.1428,26.1498,26.1219,26.1428,12300.0
2010-12-27 15:00:00,37.56,37.58,37.52,37.53,6500.0,26.1498,26.1637,26.1219,26.1289,6500.0
2010-12-27 15:10:00,37.54,37.58,37.54,37.56,5900.0,26.1359,26.1637,26.1359,26.1498,5900.0
2010-12-27 15:20:00,37.57,37.6,37.56,37.57,15300.0,26.1567,26.1776,26.1498,26.1567,15300.0
2010-12-27 15:30:00,37.57,37.58,37.52,37.53,9000.0,26.1567,26.1637,26.1219,26.1289,9000.0
2010-12-27 15:40:00,37.52,37.59,37.52,37.56,13100.0,26.1219,26.1707,26.1219,26.1498,13100.0
2010-12-27 15:50:00,37.55,37.57,37.51,37.51,16700.0,26.1428,26.1567,26.115,26.115,16700.0
2010-12-28 09:30:00,37.48,37.63,37.32,37.32,18900.0,26.0941,26.1985,25.9827,25.9827,18900.0
2010-12-28 09:40:00,37.33,37.36,37.29,37.33,15900.0,25.9896,26.0105,25.9618,25.9896,15900.0
2010-12-28 09:50:00,37.35,37.45,37.33,37.43,14000.0,26.0036,26.0732,25.9896,26.0593,14000.0
2010-12-28 10:00:00,37.42,37.46,37.4,37.42,19100.0,26.0523,26.0802,26.0384,26.0523,19100.0
2010-12-28 10:10:00,37.42,37.43,37.39,37.43,19600.0,26.0523,26.0593,26.0314,26.0593,19600.0
2010-12-28 10:20:00,37.44,37.61,37.43,37.6,14600.0,26.0662,26.1846,26.0593,26.1776,14600.0
2010-12-28 10:30:00,37.6,37.64,37.6,37.63,15400.0,26.1776,26.2055,26.1776,26.1985,15400.0
2010-12-28 10:40:00,37.64,37.65,37.61,37.63,44400.0,26.2055,26.2124,26.1846,26.1985,44400.0
2010-12-28 10:50:00,37.61,37.62,37.43,37.43,15100.0,26.1846,26.1916,26.0593,26.0593,15100.0
2010-12-28 11:00:00,37.44,37.55,37.44,37.54,15400.0,26.0662,26.1428,26.0662,26.1359,15400.0
2010-12-28 11:10:00,37.55,37.61,37.55,37.59,12300.0,26.1428,26.1846,26.1428,26.1707,12300.0
2010-12-28 11:20:00,37.59,37.59,37.48,37.49,6500.0,26.1707,26.1707,26.0941,26.101,6500.0
2010-12-28 11:30:00,37.48,37.52,37.47,37.52,10200.0,26.0941,26.1219,26.0871,26.1219,10200.0
2010-12-28 11:40:00,37.51,37.51,37.45,37.46,35500.0,26.115,26.115,26.0732,26.0802,35500.0
2010-12-28 11:50:00,37.44,37.5,37.43,37.5,8100.0,26.0662,26.108,26.0593,26.108,8100.0
2010-12-28 12:00:00,37.5,37.5,37.49,37.49,7400.0,26.108,26.108,26.101,26.101,7400.0
2010-12-28 12:10:00,37.5,37.55,37.48,37.48,28800.0,26.108,26.1428,26.0941,26.0941,28800.0
2010-12-28 12:20:00,37.48,37.49,37.44,37.48,6200.0,26.0941,26.101,26.0662,26.0941,6200.0
2010-12-28 12:30:00,37.49,37.53,37.49,37.53,6100.0,26.101,26.1289,26.101,26.1289,6100.0
2010-12-28 12:40:00,37.53,37.56,37.51,37.51,11800.0,26.1289,26.1498,26.115,26.115,11800.0
2010-12-28 12:50:00,37.52,37.52,37.49,37.51,4400.0,26.1219,26.1219,26.101,26.115,4400.0
2010-12-28 13:00:00,37.52,37.53,37.47,37.48,5800.0,26.1219,26.1289,26.0871,26.0941,5800.0
2010-12-28 13:10:00,37.48,37.52,37.48,37.51,8200.0,26.0941,26.1219,26.0941,26.115,8200.0
2010-12-28 13:20:00,37.52,37.56,37.52,37.52,11300.0,26.1219,26.1498,26.1219,26.1219,11300.0
2010-12-28 13:30:00,37.54,37.57,37.52,37.57,4800.0,26.1359,26.1567,26.1219,26.1567,4800.0
2010-12-28 13:40:00,37.56,37.56,37.53,37.56,5100.0,26.1498,26.1498,26.1289,26.1498,5100.0
2010-12-28 13:50:00,37.57,37.57,37.55,37.55,3400.0,26.1567,26.1567,26.1428,26.1428,3400.0
2010-12-28 14:00:00,37.56,37.58,37.53,37.55,6300.0,26.1498,26.1637,26.1289,26.1428,6300.0
2010-12-28 14:10:00,37.55,37.56,37.54,37.56,5900.0,26.1428,26.1498,26.1359,26.1498,5900.0
2010-12-28 14:20:00,37.57,37.59,37.55,37.56,3700.0,26.1567,26.1707,26.1428,26.1498,3700.0
2010-12-28 14:30:00,37.55,37.58,37.54,37.57,3500.0,26.1428,26.1637,26.1359,26.1567,3500.0
2010-12-28 14:40:00,37.57,37.6,37.56,37.57,14700.0,26.1567,26.1776,26.1498,26.1567,14700.0
2010-12-28 14:50:00,37.57,37.6,37.55,37.56,4800.0,26.1567,26.1776,26.1428,26.1498,4800.0
2010-12-28 15:00:00,37.57,37.58,37.54,37.58,7100.0,26.1567,26.1637,26.1359,26.1637,7100.0
2010-12-28 15:10:00,37.58,37.6,37.57,37.58,4500.0,26.1637,26.1776,26.1567,26.1637,4500.0
2010-12-28 15:20:00,37.58,37.58,37.55,37.55,5300.0,26.1637,26.1637,26.1428,26.1428,5300.0
2010-12-28 15:30:00,37.56,37.56,37.53,37.53,12000.0,26.1498,26.1498,26.1289,26.1289,12000.0
2010-12-28 15:40:00,37.53,37.54,37.49,37.52,24600.0,26.1289,26.1359,26.101,26.1219,24600.0
2010-12-28 15:50:00,37.51,37.52,37.48,37.5,43900.0,26.115,26.1219,26.0941,26.108,43900.0
2010-12-29 09:30:00,37.49,37.64,37.39,37.52,19900.0,26.101,26.2055,26.0314,26.1219,19900.0
2010-12-29 09:40:00,37.53,37.65,37.38,37.65,14300.0,26.1289,26.2124,26.0245,26.2124,14300.0
2010-12-29 09:50:00,37.65,37.73,37.61,37.7,31000.0,26.2124,26.2681,26.1846,26.2472,31000.0
2010-12-29 10:00:00,37.69,37.78,37.65,37.7,21300.0,26.2403,26.3029,26.2124,26.2472,21300.0
2010-12-29 10:10:00,37.73,37.77,37.7,37.77,17000.0,26.2681,26.296,26.2472,26.296,17000.0
2010-12-29 10:20:00,37.79,37.84,37.79,37.82,38000.0,26.3099,26.3447,26.3099,26.3308,38000.0
2010-12-29 10:30:00,37.82,37.85,37.81,37.82,23400.0,26.3308,26.3517,26.3238,26.3308,23400.0
2010-12-29 10:40:00,37.83,37.88,37.79,37.79,27100.0,26.3378,26.3726,26.3099,26.3099,27100.0
2010-12-29 10:50:00,37.78,37.78,37.68,37.68,11900.0,26.3029,26.3029,26.2333,26.2333,11900.0
2010-12-29 11:00:00,37.69,37.71,37.59,37.59,33600.0,26.2403,26.2542,26.1707,26.1707,33600.0
2010-12-29 11:10:00,37.59,37.64,37.59,37.61,36100.0,26.1707,26.2055,26.1707,26.1846,36100.0
2010-12-29 11:20:00,37.62,37.65,37.61,37.61,8000.0,26.1916,26.2124,26.1846,26.1846,8000.0
2010-12-29 11:30:00,37.61,37.61,37.53,37.53,11600.0,26.1846,26.1846,26.1289,26.1289,11600.0
2010-12-29 11:40:00,37.53,37.6,37.53,37.58,7700.0,26.1289,26.1776,26.1289,26.1637,7700.0
2010-12-29 11:50:00,37.57,37.59,37.56,37.58,3700.0,26.1567,26.1707,26.1498,26.1637,3700.0
2010-12-29 12:00:00,37.58,37.67,37.57,37.67,7100.0,26.1637,26.2264,26.1567,26.2264,7100.0
2010-12-29 12:10:00,37.68,37.73,37.68,37.73,6600.0,26.2333,26.2681,26.2333,26.2681,6600.0
2010-12-29 12:20:00,37.73,37.74,37.71,37.74,2500.0,26.2681,26.2751,26.2542,26.2751,2500.0
2010-12-29 12:30:00,37.74,37.74,37.71,37.74,6800.0,26.2751,26.2751,26.2542,26.2751,6800.0
2010-12-29 12:40:00,37.73,37.74,37.71,37.71,2600.0,26.2681,26.2751,26.2542,26.2542,2600.0
2010-12-29 12:50:00,37.73,37.74,37.72,37.74,2400.0,26.2681,26.2751,26.2612,26.2751,2400.0
2010-12-29 13:00:00,37.72,37.78,37.71,37.78,11600.0,26.2612,26.3029,26.2542,26.3029,11600.0
2010-12-29 13:10:00,37.79,37.81,37.77,37.81,7900.0,26.3099,26.3238,26.296,26.3238,7900.0
2010-12-29 13:20:00,37.79,37.81,37.78,37.81,4600.0,26.3099,26.3238,26.3029,26.3238,4600.0
2010-12-29 13:30:00,37.81,37.84,37.81,37.84,5000.0,26.3238,26.3447,26.3238,26.3447,5000.0
2010-12-29 13:40:00,37.85,37.85,37.83,37.85,5000.0,26.3517,26.3517,26.3378,26.3517,5000.0
2010-12-29 13:50:00,37.84,37.85,37.81,37.82,5100.0,26.3447,26.3517,26.3238,26.3308,5100.0
2010-12-29 14:00:00,37.83,37.86,37.82,37.85,5400.0,26.3378,26.3586,26.3308,26.3517,5400.0
2010-12-29 14:10:00,37.86,37.87,37.82,37.82,2400.0,26.3586,26.3656,26.3308,26.3308,2400.0
2010-12-29 14:20:00,37.83,37.83,37.8,37.82,17700.0,26.3378,26.3378,26.3169,26.3308,17700.0
2010-12-29 14:30:00,37.83,37.83,37.79,37.79,6300.0,26.3378,26.3378,26.3099,26.3099,6300.0
2010-12-29 14:40:00,37.8,37.83,37.76,37.76,8900.0,26.3169,26.3378,26.289,26.289,8900.0
2010-12-29 14:50:00,37.78,37.78,37.72,37.74,5200.0,26.3029,26.3029,26.2612,26.2751,5200.0
2010-12-29 15:00:00,37.74,37.83,37.71,37.83,13500.0,26.2751,26.3378,26.2542,26.3378,13500.0
2010-12-29 15:10:00,37.82,37.85,37.82,37.84,10200.0,26.3308,26.3517,26.3308,26.3447,10200.0
2010-12-29 15:20:00,37.84,37.84,37.79,37.8,14900.0,26.3447,26.3447,26.3099,26.3169,14900.0
2010-12-29 15:30:00,37.8,37.82,37.78,37.8,12000.0,26.3169,26.3308,26.3029,26.3169,12000.0
2010-12-29 15:40:00,37.8,37.82,37.79,37.8,14700.0,26.3169,26.3308,26.3099,26.3169,14700.0
2010-12-29 15:50:00,37.81,37.83,37.74,37.78,32800.0,26.3238,26.3378,26.2751,26.3029,32800.0
2010-12-30 09:30:00,37.84,37.94,37.78,37.91,9600.0,26.3447,26.4143,26.3029,26.3935,9600.0
2010-12-30 09:40:00,37.91,38.08,37.9,38.03,10400.0,26.3935,26.5118,26.3865,26.477,10400.0
2010-12-30 09:50:00,38.05,38.07,37.95,37.96,3900.0,26.4909,26.5048,26.4213,26.4283,3900.0
2010-12-30 10:00:00,37.96,37.99,37.92,37.96,5800.0,26.4283,26.4491,26.4004,26.4283,5800.0
2010-12-30 10:10:00,37.96,37.96,37.82,37.9,7100.0,26.4283,26.4283,26.3308,26.3865,7100.0
2010-12-30 10:20:00,37.91,37.99,37.88,37.99,3700.0,26.3935,26.4491,26.3726,26.4491,3700.0
2010-12-30 10:30:00,37.98,38.01,37.94,38.0,7600.0,26.4422,26.4631,26.4143,26.4561,7600.0
2010-12-30 10:40:00,38.01,38.04,38.0,38.01,4000.0,26.4631,26.484,26.4561,26.4631,4000.0
2010-12-30 10:50:00,38.02,38.1,38.0,38.05,13000.0,26.47,26.5257,26.4561,26.4909,13000.0
2010-12-30 11:00:00,38.06,38.08,38.04,38.08,5200.0,26.4979,26.5118,26.484,26.5118,5200.0
2010-12-30 11:10:00,38.06,38.06,38.0,38.02,3900.0,26.4979,26.4979,26.4561,26.47,3900.0
2010-12-30 11:20:00,38.02,38.02,37.97,37.99,4100.0,26.47,26.47,26.4352,26.4491,4100.0
2010-12-30 11:30:00,37.99,37.99,37.92,37.92,5700.0,26.4491,26.4491,26.4004,26.4004,5700.0
2010-12-30 11:40:00,37.92,37.93,37.87,37.88,11200.0,26.4004,26.4074,26.3656,26.3726,11200.0
2010-12-30 11:50:00,37.89,37.91,37.88,37.89,4300.0,26.3795,26.3935,26.3726,26.3795,4300.0
2010-12-30 12:00:00,37.91,37.91,37.81,37.81,7000.0,26.3935,26.3935,26.3238,26.3238,7000.0
2010-12-30 12:10:00,37.81,37.85,37.78,37.85,8400.0,26.3238,26.3517,26.3029,26.3517,8400.0
2010-12-30 12:20:00,37.86,37.86,37.85,37.85,2400.0,26.3586,26.3586,26.3517,26.3517,2400.0
2010-12-30 12:30:00,37.86,37.88,37.85,37.85,4000.0,26.3586,26.3726,26.3517,26.3517,4000.0
2010-12-30 12:40:00,37.86,37.9,37.85,37.89,4700.0,26.3586,26.3865,26.3517,26.3795,4700.0
2010-12-30 12:50:00,37.88,37.88,37.84,37.86,2600.0,26.3726,26.3726,26.3447,26.3586,2600.0
2010-12-30 13:00:00,37.88,37.88,37.84,37.85,2600.0,26.3726,26.3726,26.3447,26.3517,2600.0
2010-12-30 13:10:00,37.85,37.88,37.85,37.87,2900.0,26.3517,26.3726,26.3517,26.3656,2900.0
2010-12-30 13:20:00,37.87,37.89,37.87,37.88,2100.0,26.3656,26.3795,26.3656,26.3726,2100.0
2010-12-30 13:30:00,37.88,37.88,37.85,37.87,5800.0,26.3726,26.3726,26.3517,26.3656,5800.0
2010-12-30 13:40:00,37.87,37.88,37.86,37.86,1600.0,26.3656,26.3726,26.3586,26.3586,1600.0
2010-12-30 13:50:00,37.86,37.86,37.83,37.84,2700.0,26.3586,26.3586,26.3378,26.3447,2700.0
2010-12-30 14:00:00,37.85,37.87,37.82,37.85,10100.0,26.3517,26.3656,26.3308,26.3517,10100.0
2010-12-30 14:10:00,37.84,37.88,37.84,37.85,7200.0,26.3447,26.3726,26.3447,26.3517,7200.0
2010-12-30 14:20:00,37.85,37.86,37.82,37.83,14200.0,26.3517,26.3586,26.3308,26.3378,14200.0
2010-12-30 14:30:00,37.82,37.84,37.81,37.82,15300.0,26.3308,26.3447,26.3238,26.3308,15300.0
2010-12-30 14:40:00,37.82,37.82,37.78,37.78,10300.0,26.3308,26.3308,26.3029,26.3029,10300.0
2010-12-30 14:50:00,37.78,37.79,37.77,37.78,8300.0,26.3029,26.3099,26.296,26.3029,8300.0
2010-12-30 15:00:00,37.79,37.81,37.75,37.76,5300.0,26.3099,26.3238,26.2821,26.289,5300.0
2010-12-30 15:10:00,37.76,37.76,37.75,37.76,7700.0,26.289,26.289,26.2821,26.289,7700.0
2010-12-30 15:20:00,37.75,37.82,37.74,37.82,10800.0,26.2821,26.3308,26.2751,26.3308,10800.0
2010-12-30 15:30:00,37.83,37.9,37.82,37.9,18700.0,26.3378,26.3865,26.3308,26.3865,18700.0
2010-12-30 15:40:00,37.89,37.91,37.82,37.83,21000.0,26.3795,26.3935,26.3308,26.3378,21000.0
2010-12-30 15:50:00,37.82,37.87,37.82,37.84,34300.0,26.3308,26.3656,26.3308,26.3447,34300.0
2010-12-31 09:30:00,37.85,37.92,37.7,37.82,11100.0,26.3517,26.4004,26.2472,26.3308,11100.0
2010-12-31 09:40:00,37.82,37.82,37.66,37.66,10500.0,26.3308,26.3308,26.2194,26.2194,10500.0
2010-12-31 09:50:00,37.66,37.68,37.65,37.67,3400.0,26.2194,26.2333,26.2124,26.2264,3400.0
2010-12-31 10:00:00,37.66,37.67,37.62,37.64,5600.0,26.2194,26.2264,26.1916,26.2055,5600.0
2010-12-31 10:10:00,37.65,37.66,37.62,37.66,4400.0,26.2124,26.2194,26.1916,26.2194,4400.0
2010-12-31 10:20:00,37.66,37.68,37.64,37.67,4300.0,26.2194,26.2333,26.2055,26.2264,4300.0
2010-12-31 10:30:00,37.68,37.68,37.65,37.66,5100.0,26.2333,26.2333,26.2124,26.2194,5100.0
2010-12-31 10:40:00,37.66,37.69,37.66,37.68,3900.0,26.2194,26.2403,26.2194,26.2333,3900.0
2010-12-31 10:50:00,37.68,37.7,37.68,37.69,8500.0,26.2333,26.2472,26.2333,26.2403,8500.0
2010-12-31 11:00:00,37.68,37.79,37.68,37.76,13300.0,26.2333,26.3099,26.2333,26.289,13300.0
2010-12-31 11:10:00,37.77,37.77,37.7,37.7,28300.0,26.296,26.296,26.2472,26.2472,28300.0
2010-12-31 11:20:00,37.69,37.69,37.66,37.69,2700.0,26.2403,26.2403,26.2194,26.2403,2700.0
2010-12-31 11:30:00,37.68,37.68,37.58,37.58,8200.0,26.2333,26.2333,26.1637,26.1637,8200.0
2010-12-31 11:40:00,37.57,37.58,37.53,37.58,4800.0,26.1567,26.1637,26.1289,26.1637,4800.0
2010-12-31 11:50:00,37.6,37.6,37.59,37.59,4900.0,26.1776,26.1776,26.1707,26.1707,4900.0
2010-12-31 12:00:00,37.6,37.62,37.58,37.58,6500.0,26.1776,26.1916,26.1637,26.1637,6500.0
2010-12-31 12:10:00,37.6,37.63,37.6,37.63,2600.0,26.1776,26.1985,26.1776,26.1985,2600.0
2010-12-31 12:20:00,37.62,37.62,37.56,37.59,4400.0,26.1916,26.1916,26.1498,26.1707,4400.0
2010-12-31 12:30:00,37.59,37.6,37.53,37.53,7100.0,26.1707,26.1776,26.1289,26.1289,7100.0
2010-12-31 12:40:00,37.53,37.54,37.44,37.46,6000.0,26.1289,26.1359,26.0662,26.0802,6000.0
2010-12-31 12:50:00,37.46,37.5,37.46,37.5,4000.0,26.0802,26.108,26.0802,26.108,4000.0
2010-12-31 13:00:00,37.5,37.58,37.49,37.51,9000.0,26.108,26.1637,26.101,26.115,9000.0
2010-12-31 13:10:00,37.51,37.6,37.5,37.59,23000.0,26.115,26.1776,26.108,26.1707,23000.0
2010-12-31 13:20:00,37.6,37.64,37.58,37.63,9400.0,26.1776,26.2055,26.1637,26.1985,9400.0
2010-12-31 13:30:00,37.65,37.69,37.65,37.69,4200.0,26.2124,26.2403,26.2124,26.2403,4200.0
2010-12-31 13:40:00,37.69,37.7,37.63,37.63,31200.0,26.2403,26.2472,26.1985,26.1985,31200.0
2010-12-31 13:50:00,37.63,37.64,37.58,37.59,10800.0,26.1985,26.2055,26.1637,26.1707,10800.0
2010-12-31 14:00:00,37.59,37.59,37.56,37.59,4300.0,26.1707,26.1707,26.1498,26.1707,4300.0
2010-12-31 14:10:00,37.58,37.58,37.56,37.56,6300.0,26.1637,26.1637,26.1498,26.1498,6300.0
2010-12-31 14:20:00,37.57,37.62,37.57,37.62,7700.0,26.1567,26.1916,26.1567,26.1916,7700.0
2010-12-31 14:30:00,37.63,37.71,37.62,37.69,19300.0,26.1985,26.2542,26.1916,26.2403,19300.0
2010-12-31 14:40:00,37.7,37.8,37.68,37.79,29200.0,26.2472,26.3169,26.2333,26.3099,29200.0
2010-12-31 14:50:00,37.8,37.8,37.77,37.77,10400.0,26.3169,26.3169,26.296,26.296,10400.0
2010-12-31 15:00:00,37.77,37.83,37.77,37.83,10000.0,26.296,26.3378,26.296,26.3378,10000.0
2010-12-31 15:10:00,37.83,37.86,37.83,37.85,14500.0,26.3378,26.3586,26.3378,26.3517,14500.0
2010-12-31 15:20:00,37.86,37.88,37.77,37.77,46400.0,26.3586,26.3726,26.296,26.296,46400.0
2010-12-31 15:30:00,37.76,37.77,37.69,37.7,15900.0,26.289,26.296,26.2403,26.2472,15900.0
2010-12-31 15:40:00,37.69,37.72,37.46,37.46,54100.0,26.2403,26.2612,26.0802,26.0802,54100.0
2010-12-31 15:50:00,37.46,37.56,37.45,37.5,93500.0,26.0802,26.1498,26.0732,26.108,93500.0
2011-01-03 09:30:00,37.74,37.84,37.68,37.73,16800.0,26.2751,26.3447,26.2333,26.2681,16800.0
2011-01-03 09:40:00,37.73,37.83,37.69,37.72,22000.0,26.2681,26.3378,26.2403,26.2612,22000.0
2011-01-03 09:50:00,37.75,37.79,37.7,37.74,9500.0,26.2821,26.3099,26.2472,26.2751,9500.0
2011-01-03 10:00:00,37.71,37.76,37.62,37.7,14900.0,26.2542,26.289,26.1916,26.2472,14900.0
2011-01-03 10:10:00,37.71,37.84,37.63,37.75,40800.0,26.2542,26.3447,26.1985,26.2821,40800.0
2011-01-03 10:20:00,37.75,37.78,37.67,37.75,11900.0,26.2821,26.3029,26.2264,26.2821,11900.0
2011-01-03 10:30:00,37.73,37.77,37.68,37.68,6500.0,26.2681,26.296,26.2333,26.2333,6500.0
2011-01-03 10:40:00,37.69,37.84,37.69,37.84,26000.0,26.2403,26.3447,26.2403,26.3447,26000.0
2011-01-03 10:50:00,37.82,37.84,37.78,37.8,15000.0,26.3308,26.3447,26.3029,26.3169,15000.0
2011-01-03 11:00:00,37.81,37.84,37.79,37.81,11900.0,26.3238,26.3447,26.3099,26.3238,11900.0
2011-01-03 11:10:00,37.82,37.93,37.82,37.91,6900.0,26.3308,26.4074,26.3308,26.3935,6900.0
2011-01-03 11:20:00,37.92,37.96,37.85,37.85,9100.0,26.4004,26.4283,26.3517,26.3517,9100.0
2011-01-03 11:30:00,37.85,37.86,37.68,37.73,38200.0,26.3517,26.3586,26.2333,26.2681,38200.0
2011-01-03 11:40:00,37.74,37.78,37.69,37.69,6500.0,26.2751,26.3029,26.2403,26.2403,6500.0
2011-01-03 11:50:00,37.68,37.68,37.63,37.65,7800.0,26.2333,26.2333,26.1985,26.2124,7800.0
2011-01-03 12:00:00,37.66,37.66,37.57,37.58,13300.0,26.2194,26.2194,26.1567,26.1637,13300.0
2011-01-03 12:10:00,37.59,37.65,37.54,37.6,12900.0,26.1707,26.2124,26.1359,26.1776,12900.0
2011-01-03 12:20:00,37.6,37.65,37.54,37.54,13300.0,26.1776,26.2124,26.1359,26.1359,13300.0
2011-01-03 12:30:00,37.54,37.64,37.54,37.63,14600.0,26.1359,26.2055,26.1359,26.1985,14600.0
2011-01-03 12:40:00,37.64,37.64,37.57,37.59,9600.0,26.2055,26.2055,26.1567,26.1707,9600.0
2011-01-03 12:50:00,37.58,37.64,37.54,37.6,11300.0,26.1637,26.2055,26.1359,26.1776,11300.0
2011-01-03 13:00:00,37.6,37.62,37.59,37.62,12600.0,26.1776,26.1916,26.1707,26.1916,12600.0
2011-01-03 13:10:00,37.62,37.62,37.54,37.55,13600.0,26.1916,26.1916,26.1359,26.1428,13600.0
2011-01-03 13:20:00,37.55,37.56,37.53,37.55,6100.0,26.1428,26.1498,26.1289,26.1428,6100.0
2011-01-03 13:30:00,37.56,37.58,37.5,37.5,14100.0,26.1498,26.1637,26.108,26.108,14100.0
2011-01-03 13:40:00,37.51,37.53,37.5,37.51,13200.0,26.115,26.1289,26.108,26.115,13200.0
2011-01-03 13:50:00,37.5,37.51,37.46,37.46,31500.0,26.108,26.115,26.0802,26.0802,31500.0
2011-01-03 14:00:00,37.47,37.48,37.39,37.41,25800.0,26.0871,26.0941,26.0314,26.0453,25800.0
2011-01-03 14:10:00,37.41,37.42,37.3,37.35,22100.0,26.0453,26.0523,25.9688,26.0036,22100.0
2011-01-03 14:20:00,37.35,37.36,37.33,37.35,26700.0,26.0036,26.0105,25.9896,26.0036,26700.0
2011-01-03 14:30:00,37.35,37.35,37.3,37.35,25200.0,26.0036,26.0036,25.9688,26.0036,25200.0
2011-01-03 14:40:00,37.35,37.37,37.31,37.37,21600.0,26.0036,26.0175,25.9757,26.0175,21600.0
2011-01-03 14:50:00,37.37,37.37,37.33,37.36,17100.0,26.0175,26.0175,25.9896,26.0105,17100.0
2011-01-03 15:00:00,37.36,37.43,37.35,37.38,35200.0,26.0105,26.0593,26.0036,26.0245,35200.0
2011-01-03 15:10:00,37.39,37.39,37.25,37.25,45900.0,26.0314,26.0314,25.934,25.934,45900.0
2011-01-03 15:20:00,37.25,37.29,37.2,37.29,28700.0,25.934,25.9618,25.8991,25.9618,28700.0
2011-01-03 15:30:00,37.28,37.29,37.25,37.26,25500.0,25.9548,25.9618,25.934,25.9409,25500.0
2011-01-03 15:40:00,37.26,37.35,37.25,37.35,40300.0,25.9409,26.0036,25.934,26.0036,40300.0
2011-01-03 15:50:00,37.34,37.36,37.29,37.3,69800.0,25.9966,26.0105,25.9618,25.9688,69800.0
2011-01-04 09:30:00,37.66,37.71,37.57,37.67,36800.0,26.2194,26.2542,26.1567,26.2264,36800.0
2011-01-04 09:40:00,37.66,37.66,37.51,37.55,36600.0,26.2194,26.2194,26.115,26.1428,36600.0
2011-01-04 09:50:00,37.55,37.64,37.52,37.6,35500.0,26.1428,26.2055,26.1219,26.1776,35500.0
2011-01-04 10:00:00,37.61,37.68,37.39,37.48,51500.0,26.1846,26.2333,26.0314,26.0941,51500.0
2011-01-04 10:10:00,37.48,37.49,37.32,37.38,31700.0,26.0941,26.101,25.9827,26.0245,31700.0
2011-01-04 10:20:00,37.38,37.4,37.32,37.38,12000.0,26.0245,26.0384,25.9827,26.0245,12000.0
2011-01-04 10:30:00,37.4,37.49,37.29,37.3,32600.0,26.0384,26.101,25.9618,25.9688,32600.0
2011-01-04 10:40:00,37.29,37.35,37.24,37.25,15900.0,25.9618,26.0036,25.927,25.934,15900.0
2011-01-04 10:50:00,37.25,37.27,37.08,37.11,24700.0,25.934,25.9479,25.8156,25.8365,24700.0
2011-01-04 11:00:00,37.1,37.14,37.03,37.05,14600.0,25.8295,25.8574,25.7808,25.7947,14600.0
2011-01-04 11:10:00,37.03,37.06,36.91,36.99,46800.0,25.7808,25.8017,25.6972,25.7529,46800.0
2011-01-04 11:20:00,37.0,37.01,36.82,36.82,16100.0,25.7599,25.7669,25.6346,25.6346,16100.0
2011-01-04 11:30:00,36.82,36.85,36.75,36.78,36700.0,25.6346,25.6555,25.5858,25.6067,36700.0
2011-01-04 11:40:00,36.78,36.83,36.72,36.72,25500.0,25.6067,25.6415,25.565,25.565,25500.0
2011-01-04 11:50:00,36.72,36.73,36.56,36.59,24500.0,25.565,25.5719,25.4536,25.4745,24500.0
2011-01-04 12:00:00,36.59,36.63,36.58,36.59,20800.0,25.4745,25.5023,25.4675,25.4745,20800.0
2011-01-04 12:10:00,36.6,36.61,36.57,36.59,7000.0,25.4814,25.4884,25.4605,25.4745,7000.0
2011-01-04 12:20:00,36.59,36.64,36.59,36.6,17700.0,25.4745,25.5093,25.4745,25.4814,17700.0
2011-01-04 12:30:00,36.6,36.76,36.59,36.74,17400.0,25.4814,25.5928,25.4745,25.5789,17400.0
2011-01-04 12:40:00,36.76,36.76,36.67,36.71,10900.0,25.5928,25.5928,25.5301,25.558,10900.0
2011-01-04 12:50:00,36.72,36.8,36.72,36.79,11100.0,25.565,25.6207,25.565,25.6137,11100.0
2011-01-04 13:00:00,36.79,36.8,36.73,36.74,14400.0,25.6137,25.6207,25.5719,25.5789,14400.0
2011-01-04 13:10:00,36.74,36.87,36.74,36.84,9400.0,25.5789,25.6694,25.5789,25.6485,9400.0
2011-01-04 13:20:00,36.84,36.9,36.84,36.9,8700.0,25.6485,25.6903,25.6485,25.6903,8700.0
2011-01-04 13:30:00,36.89,36.96,36.89,36.96,18600.0,25.6833,25.732,25.6833,25.732,18600.0
2011-01-04 13:40:00,36.95,37.01,36.92,36.99,26600.0,25.7251,25.7669,25.7042,25.7529,26600.0
2011-01-04 13:50:00,36.99,37.03,36.94,36.94,14300.0,25.7529,25.7808,25.7181,25.7181,14300.0
2011-01-04 14:00:00,36.95,37.06,36.93,37.03,73100.0,25.7251,25.8017,25.7112,25.7808,73100.0
2011-01-04 14:10:00,37.02,37.05,37.0,37.05,8800.0,25.7738,25.7947,25.7599,25.7947,8800.0
2011-01-04 14:20:00,37.04,37.14,37.02,37.09,14400.0,25.7877,25.8574,25.7738,25.8226,14400.0
2011-01-04 14:30:00,37.09,37.1,37.0,37.04,29100.0,25.8226,25.8295,25.7599,25.7877,29100.0
2011-01-04 14:40:00,37.06,37.15,37.05,37.13,20700.0,25.8017,25.8643,25.7947,25.8504,20700.0
2011-01-04 14:50:00,37.13,37.15,37.06,37.06,13000.0,25.8504,25.8643,25.8017,25.8017,13000.0
2011-01-04 15:00:00,37.06,37.08,36.96,36.97,21100.0,25.8017,25.8156,25.732,25.739,21100.0
2011-01-04 15:10:00,36.98,37.0,36.96,36.99,13400.0,25.746,25.7599,25.732,25.7529,13400.0
2011-01-04 15:20:00,36.99,37.06,36.97,37.01,17300.0,25.7529,25.8017,25.739,25.7669,17300.0
2011-01-04 15:30:00,37.02,37.03,36.92,36.94,22500.0,25.7738,25.7808,25.7042,25.7181,22500.0
2011-01-04 15:40:00,36.93,36.93,36.91,36.93,26100.0,25.7112,25.7112,25.6972,25.7112,26100.0
2011-01-04 15:50:00,36.92,36.98,36.91,36.98,39300.0,25.7042,25.746,25.6972,25.746,39300.0
2011-01-05 09:30:00,37.08,37.3,36.91,37.21,26000.0,25.8156,25.9688,25.6972,25.9061,26000.0
2011-01-05 09:40:00,37.21,37.26,36.94,36.95,27100.0,25.9061,25.9409,25.7181,25.7251,27100.0
2011-01-05 09:50:00,36.95,36.99,36.84,36.85,23200.0,25.7251,25.7529,25.6485,25.6555,23200.0
2011-01-05 10:00:00,36.86,37.19,36.86,37.18,35600.0,25.6624,25.8922,25.6624,25.8852,35600.0
2011-01-05 10:10:00,37.19,37.19,37.04,37.09,28100.0,25.8922,25.8922,25.7877,25.8226,28100.0
2011-01-05 10:20:00,37.13,37.13,37.04,37.05,12800.0,25.8504,25.8504,25.7877,25.7947,12800.0
2011-01-05 10:30:00,37.06,37.06,36.89,37.01,23600.0,25.8017,25.8017,25.6833,25.7669,23600.0
2011-01-05 10:40:00,37.04,37.25,37.04,37.14,33700.0,25.7877,25.934,25.7877,25.8574,33700.0
2011-01-05 10:50:00,37.13,37.14,37.09,37.1,7000.0,25.8504,25.8574,25.8226,25.8295,7000.0
2011-01-05 11:00:00,37.12,37.14,37.02,37.07,10000.0,25.8434,25.8574,25.7738,25.8086,10000.0
2011-01-05 11:10:00,37.07,37.07,36.93,37.03,9400.0,25.8086,25.8086,25.7112,25.7808,9400.0
2011-01-05 11:20:00,37.04,37.25,37.04,37.2,19600.0,25.7877,25.934,25.7877,25.8991,19600.0
2011-01-05 11:30:00,37.2,37.21,37.16,37.2,13500.0,25.8991,25.9061,25.8713,25.8991,13500.0
2011-01-05 11:40:00,37.19,37.19,37.11,37.14,7700.0,25.8922,25.8922,25.8365,25.8574,7700.0
2011-01-05 11:50:00,37.13,37.16,37.13,37.16,4300.0,25.8504,25.8713,25.8504,25.8713,4300.0
2011-01-05 12:00:00,37.15,37.18,37.15,37.17,2400.0,25.8643,25.8852,25.8643,25.8783,2400.0
2011-01-05 12:10:00,37.17,37.18,37.02,37.07,13300.0,25.8783,25.8852,25.7738,25.8086,13300.0
2011-01-05 12:20:00,37.07,37.1,37.06,37.1,10200.0,25.8086,25.8295,25.8017,25.8295,10200.0
2011-01-05 12:30:00,37.09,37.2,37.09,37.19,18000.0,25.8226,25.8991,25.8226,25.8922,18000.0
2011-01-05 12:40:00,37.19,37.22,37.12,37.15,15200.0,25.8922,25.9131,25.8434,25.8643,15200.0
2011-01-05 12:50:00,37.16,37.25,37.16,37.23,8300.0,25.8713,25.934,25.8713,25.92,8300.0
2011-01-05 13:00:00,37.2,37.27,37.2,37.27,10300.0,25.8991,25.9479,25.8991,25.9479,10300.0
2011-01-05 13:10:00,37.26,37.31,37.17,37.17,17600.0,25.9409,25.9757,25.8783,25.8783,17600.0
2011-01-05 13:20:00,37.17,37.21,37.16,37.19,7500.0,25.8783,25.9061,25.8713,25.8922,7500.0
2011-01-05 13:30:00,37.19,37.19,37.02,37.08,14400.0,25.8922,25.8922,25.7738,25.8156,14400.0
2011-01-05 13:40:00,37.09,37.09,36.98,37.04,7800.0,25.8226,25.8226,25.746,25.7877,7800.0
2011-01-05 13:50:00,37.03,37.05,36.99,37.03,5600.0,25.7808,25.7947,25.7529,25.7808,5600.0
2011-01-05 14:00:00,37.02,37.15,37.02,37.15,6300.0,25.7738,25.8643,25.7738,25.8643,6300.0
2011-01-05 14:10:00,37.13,37.2,37.12,37.19,4800.0,25.8504,25.8991,25.8434,25.8922,4800.0
2011-01-05 14:20:00,37.19,37.2,37.1,37.11,11900.0,25.8922,25.8991,25.8295,25.8365,11900.0
2011-01-05 14:30:00,37.13,37.13,37.04,37.06,7600.0,25.8504,25.8504,25.7877,25.8017,7600.0
2011-01-05 14:40:00,37.05,37.06,36.98,37.06,10600.0,25.7947,25.8017,25.746,25.8017,10600.0
2011-01-05 14:50:00,37.06,37.17,37.06,37.17,15200.0,25.8017,25.8783,25.8017,25.8783,15200.0
2011-01-05 15:00:00,37.18,37.25,37.13,37.24,20500.0,25.8852,25.934,25.8504,25.927,20500.0
2011-01-05 15:10:00,37.24,37.25,37.15,37.19,18100.0,25.927,25.934,25.8643,25.8922,18100.0
2011-01-05 15:20:00,37.2,37.24,37.17,37.2,12100.0,25.8991,25.927,25.8783,25.8991,12100.0
2011-01-05 15:30:00,37.2,37.25,37.19,37.22,20800.0,25.8991,25.934,25.8922,25.9131,20800.0
2011-01-05 15:40:00,37.21,37.24,37.14,37.22,36600.0,25.9061,25.927,25.8574,25.9131,36600.0
2011-01-05 15:50:00,37.22,37.25,37.19,37.2,57900.0,25.9131,25.934,25.8922,25.8991,57900.0
2011-01-06 09:30:00,37.16,37.17,36.39,36.51,35600.0,25.8713,25.8783,25.3352,25.4188,35600.0
2011-01-06 09:40:00,36.49,36.51,36.32,36.39,59300.0,25.4048,25.4188,25.2865,25.3352,59300.0
2011-01-06 09:50:00,36.39,36.51,36.39,36.43,47600.0,25.3352,25.4188,25.3352,25.3631,47600.0
2011-01-06 10:00:00,36.41,36.47,36.23,36.27,56600.0,25.3491,25.3909,25.2238,25.2517,56600.0
2011-01-06 10:10:00,36.27,36.34,36.23,36.3,28500.0,25.2517,25.3004,25.2238,25.2725,28500.0
2011-01-06 10:20:00,36.3,36.56,36.24,36.56,39200.0,25.2725,25.4536,25.2308,25.4536,39200.0
2011-01-06 10:30:00,36.56,36.57,36.41,36.43,21700.0,25.4536,25.4605,25.3491,25.3631,21700.0
2011-01-06 10:40:00,36.42,36.48,36.37,36.43,22100.0,25.3561,25.3979,25.3213,25.3631,22100.0
2011-01-06 10:50:00,36.42,36.43,36.03,36.06,34900.0,25.3561,25.3631,25.0846,25.1055,34900.0
2011-01-06 11:00:00,36.07,36.07,35.88,35.88,44400.0,25.1124,25.1124,24.9801,24.9801,44400.0
2011-01-06 11:10:00,35.88,35.9,35.8,35.84,61900.0,24.9801,24.9941,24.9244,24.9523,61900.0
2011-01-06 11:20:00,35.84,35.87,35.73,35.76,42300.0,24.9523,24.9732,24.8757,24.8966,42300.0
2011-01-06 11:30:00,35.76,35.82,35.56,35.56,96600.0,24.8966,24.9384,24.7574,24.7574,96600.0
2011-01-06 11:40:00,35.56,35.63,35.46,35.51,40500.0,24.7574,24.8061,24.6877,24.7225,40500.0
2011-01-06 11:50:00,35.52,35.68,35.39,35.58,68200.0,24.7295,24.8409,24.639,24.7713,68200.0
2011-01-06 12:00:00,35.57,35.7,35.55,35.58,49100.0,24.7643,24.8548,24.7504,24.7713,49100.0
2011-01-06 12:10:00,35.59,35.73,35.58,35.7,35300.0,24.7782,24.8757,24.7713,24.8548,35300.0
2011-01-06 12:20:00,35.68,35.72,35.61,35.63,24900.0,24.8409,24.8687,24.7922,24.8061,24900.0
2011-01-06 12:30:00,35.63,35.71,35.6,35.7,28700.0,24.8061,24.8618,24.7852,24.8548,28700.0
2011-01-06 12:40:00,35.69,35.69,35.65,35.65,16200.0,24.8479,24.8479,24.82,24.82,16200.0
2011-01-06 12:50:00,35.66,35.7,35.66,35.66,17200.0,24.827,24.8548,24.827,24.827,17200.0
2011-01-06 13:00:00,35.67,35.7,35.65,35.67,8100.0,24.8339,24.8548,24.82,24.8339,8100.0
2011-01-06 13:10:00,35.66,35.7,35.65,35.67,11700.0,24.827,24.8548,24.82,24.8339,11700.0
2011-01-06 13:20:00,35.67,35.7,35.67,35.7,12400.0,24.8339,24.8548,24.8339,24.8548,12400.0
2011-01-06 13:30:00,35.7,35.71,35.67,35.71,41900.0,24.8548,24.8618,24.8339,24.8618,41900.0
2011-01-06 13:40:00,35.71,35.75,35.67,35.71,46900.0,24.8618,24.8896,24.8339,24.8618,46900.0
2011-01-06 13:50:00,35.72,35.86,35.71,35.85,16900.0,24.8687,24.9662,24.8618,24.9593,16900.0
2011-01-06 14:00:00,35.84,35.89,35.83,35.86,20800.0,24.9523,24.9871,24.9453,24.9662,20800.0
2011-01-06 14:10:00,35.87,35.87,35.79,35.79,11200.0,24.9732,24.9732,24.9175,24.9175,11200.0
2011-01-06 14:20:00,35.79,35.79,35.7,35.74,14600.0,24.9175,24.9175,24.8548,24.8827,14600.0
2011-01-06 14:30:00,35.74,35.75,35.68,35.69,19000.0,24.8827,24.8896,24.8409,24.8479,19000.0
2011-01-06 14:40:00,35.68,35.68,35.57,35.58,34600.0,24.8409,24.8409,24.7643,24.7713,34600.0
2011-01-06 14:50:00,35.58,35.62,35.49,35.59,29000.0,24.7713,24.7991,24.7086,24.7782,29000.0
2011-01-06 15:00:00,35.58,35.62,35.56,35.59,31100.0,24.7713,24.7991,24.7574,24.7782,31100.0
2011-01-06 15:10:00,35.6,35.65,35.59,35.59,17600.0,24.7852,24.82,24.7782,24.7782,17600.0
2011-01-06 15:20:00,35.59,35.61,35.52,35.58,31500.0,24.7782,24.7922,24.7295,24.7713,31500.0
2011-01-06 15:30:00,35.58,35.58,35.51,35.52,40800.0,24.7713,24.7713,24.7225,24.7295,40800.0
2011-01-06 15:40:00,35.52,35.56,35.48,35.53,55100.0,24.7295,24.7574,24.7017,24.7365,55100.0
2011-01-06 15:50:00,35.53,35.55,35.44,35.48,127500.0,24.7365,24.7504,24.6738,24.7017,127500.0
2011-01-07 09:30:00,35.5,35.62,35.32,35.56,10500.0,24.7156,24.7991,24.5903,24.7574,10500.0
2011-01-07 09:40:00,35.58,35.58,35.37,35.39,25700.0,24.7713,24.7713,24.6251,24.639,25700.0
2011-01-07 09:50:00,35.38,35.49,35.24,35.45,22800.0,24.632,24.7086,24.5346,24.6808,22800.0
2011-01-07 10:00:00,35.44,35.51,35.43,35.51,25500.0,24.6738,24.7225,24.6668,24.7225,25500.0
2011-01-07 10:10:00,35.53,35.59,35.49,35.55,27400.0,24.7365,24.7782,24.7086,24.7504,27400.0
2011-01-07 10:20:00,35.55,35.56,35.48,35.48,15700.0,24.7504,24.7574,24.7017,24.7017,15700.0
2011-01-07 10:30:00,35.5,35.56,35.45,35.46,20000.0,24.7156,24.7574,24.6808,24.6877,20000.0
2011-01-07 10:40:00,35.46,35.46,35.26,35.34,27300.0,24.6877,24.6877,24.5485,24.6042,27300.0
2011-01-07 10:50:00,35.33,35.33,35.14,35.23,33400.0,24.5972,24.5972,24.4649,24.5276,33400.0
2011-01-07 11:00:00,35.22,35.38,35.22,35.24,19500.0,24.5206,24.632,24.5206,24.5346,19500.0
2011-01-07 11:10:00,35.23,35.29,35.22,35.27,21300.0,24.5276,24.5694,24.5206,24.5554,21300.0
2011-01-07 11:20:00,35.27,35.27,35.19,35.21,15100.0,24.5554,24.5554,24.4998,24.5137,15100.0
2011-01-07 11:30:00,35.21,35.21,35.08,35.16,21600.0,24.5137,24.5137,24.4232,24.4789,21600.0
2011-01-07 11:40:00,35.16,35.17,35.1,35.14,26400.0,24.4789,24.4858,24.4371,24.4649,26400.0
2011-01-07 11:50:00,35.13,35.22,35.1,35.22,26500.0,24.458,24.5206,24.4371,24.5206,26500.0
2011-01-07 12:00:00,35.22,35.24,35.18,35.2,12000.0,24.5206,24.5346,24.4928,24.5067,12000.0
2011-01-07 12:10:00,35.2,35.21,35.16,35.19,8300.0,24.5067,24.5137,24.4789,24.4998,8300.0
2011-01-07 12:20:00,35.17,35.2,35.02,35.02,9300.0,24.4858,24.5067,24.3814,24.3814,9300.0
2011-01-07 12:30:00,35.03,35.08,34.97,35.01,23000.0,24.3884,24.4232,24.3466,24.3744,23000.0
2011-01-07 12:40:00,35.01,35.02,34.89,34.91,16200.0,24.3744,24.3814,24.2909,24.3048,16200.0
2011-01-07 12:50:00,34.91,34.99,34.81,34.99,16100.0,24.3048,24.3605,24.2352,24.3605,16100.0
2011-01-07 13:00:00,35.0,35.08,35.0,35.07,9700.0,24.3675,24.4232,24.3675,24.4162,9700.0
2011-01-07 13:10:00,35.08,35.18,35.04,35.14,7500.0,24.4232,24.4928,24.3953,24.4649,7500.0
2011-01-07 13:20:00,35.14,35.18,35.08,35.16,26400.0,24.4649,24.4928,24.4232,24.4789,26400.0
2011-01-07 13:30:00,35.18,35.25,35.17,35.25,12200.0,24.4928,24.5415,24.4858,24.5415,12200.0
2011-01-07 13:40:00,35.25,35.25,35.18,35.19,10800.0,24.5415,24.5415,24.4928,24.4998,10800.0
2011-01-07 13:50:00,35.2,35.2,35.16,35.2,6000.0,24.5067,24.5067,24.4789,24.5067,6000.0
2011-01-07 14:00:00,35.19,35.2,35.16,35.2,12400.0,24.4998,24.5067,24.4789,24.5067,12400.0
2011-01-07 14:10:00,35.19,35.28,35.17,35.27,22900.0,24.4998,24.5624,24.4858,24.5554,22900.0
2011-01-07 14:20:00,35.27,35.33,35.26,35.31,11500.0,24.5554,24.5972,24.5485,24.5833,11500.0
2011-01-07 14:30:00,35.31,35.33,35.3,35.33,10100.0,24.5833,24.5972,24.5763,24.5972,10100.0
2011-01-07 14:40:00,35.32,35.34,35.27,35.29,14700.0,24.5903,24.6042,24.5554,24.5694,14700.0
2011-01-07 14:50:00,35.3,35.31,35.24,35.24,8500.0,24.5763,24.5833,24.5346,24.5346,8500.0
2011-01-07 15:00:00,35.23,35.3,35.21,35.29,11600.0,24.5276,24.5763,24.5137,24.5694,11600.0
2011-01-07 15:10:00,35.29,35.34,35.23,35.29,22300.0,24.5694,24.6042,24.5276,24.5694,22300.0
2011-01-07 15:20:00,35.29,35.31,35.2,35.22,51400.0,24.5694,24.5833,24.5067,24.5206,51400.0
2011-01-07 15:30:00,35.23,35.36,35.23,35.36,47600.0,24.5276,24.6181,24.5276,24.6181,47600.0
2011-01-07 15:40:00,35.36,35.44,35.33,35.35,54200.0,24.6181,24.6738,24.5972,24.6111,54200.0
2011-01-07 15:50:00,35.35,35.43,35.31,35.41,110500.0,24.6111,24.6668,24.5833,24.6529,110500.0
2011-01-10 09:30:00,35.31,35.38,35.29,35.33,26500.0,24.5833,24.632,24.5694,24.5972,26500.0
2011-01-10 09:40:00,35.37,35.49,35.3,35.41,21100.0,24.6251,24.7086,24.5763,24.6529,21100.0
2011-01-10 09:50:00,35.41,35.47,35.29,35.33,42900.0,24.6529,24.6947,24.5694,24.5972,42900.0
2011-01-10 10:00:00,35.33,35.48,35.33,35.45,31200.0,24.5972,24.7017,24.5972,24.6808,31200.0
2011-01-10 10:10:00,35.46,35.7,35.44,35.58,129100.0,24.6877,24.8548,24.6738,24.7713,129100.0
2011-01-10 10:20:00,35.6,35.65,35.47,35.48,61800.0,24.7852,24.82,24.6947,24.7017,61800.0
2011-01-10 10:30:00,35.49,35.61,35.45,35.45,28500.0,24.7086,24.7922,24.6808,24.6808,28500.0
2011-01-10 10:40:00,35.45,35.55,35.45,35.55,19700.0,24.6808,24.7504,24.6808,24.7504,19700.0
2011-01-10 10:50:00,35.56,35.56,35.31,35.36,40800.0,24.7574,24.7574,24.5833,24.6181,40800.0
2011-01-10 11:00:00,35.38,35.53,35.38,35.53,24400.0,24.632,24.7365,24.632,24.7365,24400.0
2011-01-10 11:10:00,35.53,35.59,35.49,35.5,20900.0,24.7365,24.7782,24.7086,24.7156,20900.0
2011-01-10 11:20:00,35.51,35.54,35.47,35.51,14500.0,24.7225,24.7434,24.6947,24.7225,14500.0
2011-01-10 11:30:00,35.51,35.53,35.42,35.51,9600.0,24.7225,24.7365,24.6599,24.7225,9600.0
2011-01-10 11:40:00,35.51,35.56,35.51,35.55,10200.0,24.7225,24.7574,24.7225,24.7504,10200.0
2011-01-10 11:50:00,35.55,35.62,35.54,35.61,17400.0,24.7504,24.7991,24.7434,24.7922,17400.0
2011-01-10 12:00:00,35.6,35.68,35.57,35.66,21100.0,24.7852,24.8409,24.7643,24.827,21100.0
2011-01-10 12:10:00,35.67,35.67,35.5,35.55,27700.0,24.8339,24.8339,24.7156,24.7504,27700.0
2011-01-10 12:20:00,35.54,35.63,35.54,35.63,18600.0,24.7434,24.8061,24.7434,24.8061,18600.0
2011-01-10 12:30:00,35.62,35.68,35.56,35.61,23800.0,24.7991,24.8409,24.7574,24.7922,23800.0
2011-01-10 12:40:00,35.6,35.68,35.6,35.68,21000.0,24.7852,24.8409,24.7852,24.8409,21000.0
2011-01-10 12:50:00,35.69,35.76,35.68,35.72,24900.0,24.8479,24.8966,24.8409,24.8687,24900.0
2011-01-10 13:00:00,35.73,35.76,35.72,35.75,18300.0,24.8757,24.8966,24.8687,24.8896,18300.0
2011-01-10 13:10:00,35.75,35.83,35.74,35.76,12700.0,24.8896,24.9453,24.8827,24.8966,12700.0
2011-01-10 13:20:00,35.77,35.85,35.76,35.84,31100.0,24.9036,24.9593,24.8966,24.9523,31100.0
2011-01-10 13:30:00,35.84,35.87,35.83,35.85,11400.0,24.9523,24.9732,24.9453,24.9593,11400.0
2011-01-10 13:40:00,35.86,35.92,35.86,35.92,16400.0,24.9662,25.008,24.9662,25.008,16400.0
2011-01-10 13:50:00,35.91,35.93,35.9,35.93,12500.0,25.001,25.0149,24.9941,25.0149,12500.0
2011-01-10 14:00:00,35.94,35.94,35.82,35.93,24100.0,25.0219,25.0219,24.9384,25.0149,24100.0
2011-01-10 14:10:00,35.93,36.0,35.93,35.96,26100.0,25.0149,25.0637,25.0149,25.0358,26100.0
2011-01-10 14:20:00,35.95,35.96,35.91,35.95,18000.0,25.0289,25.0358,25.001,25.0289,18000.0
2011-01-10 14:30:00,35.94,36.03,35.94,36.03,19500.0,25.0219,25.0846,25.0219,25.0846,19500.0
2011-01-10 14:40:00,36.03,36.03,35.96,36.02,17600.0,25.0846,25.0846,25.0358,25.0776,17600.0
2011-01-10 14:50:00,36.03,36.07,36.03,36.03,24300.0,25.0846,25.1124,25.0846,25.0846,24300.0
2011-01-10 15:00:00,36.03,36.25,36.03,36.24,84700.0,25.0846,25.2377,25.0846,25.2308,84700.0
2011-01-10 15:10:00,36.24,36.28,36.24,36.26,31800.0,25.2308,25.2586,25.2308,25.2447,31800.0
2011-01-10 15:20:00,36.26,36.32,36.26,36.31,48700.0,25.2447,25.2865,25.2447,25.2795,48700.0
2011-01-10 15:30:00,36.31,36.46,36.26,36.45,102400.0,25.2795,25.3839,25.2447,25.377,102400.0
2011-01-10 15:40:00,36.44,36.5,36.43,36.46,87100.0,25.37,25.4118,25.3631,25.3839,87100.0
2011-01-10 15:50:00,36.46,36.47,36.33,36.33,140900.0,25.3839,25.3909,25.2934,25.2934,140900.0
2011-01-11 09:30:00,36.58,36.85,36.12,36.14,29200.0,25.4675,25.6555,25.1472,25.1612,29200.0
2011-01-11 09:40:00,36.15,36.15,35.93,36.0,34900.0,25.1681,25.1681,25.0149,25.0637,34900.0
2011-01-11 09:50:00,36.0,36.06,35.88,35.9,22100.0,25.0637,25.1055,24.9801,24.9941,22100.0
2011-01-11 10:00:00,35.88,36.02,35.79,35.92,25400.0,24.9801,25.0776,24.9175,25.008,25400.0
2011-01-11 10:10:00,35.93,35.93,35.68,35.74,23100.0,25.0149,25.0149,24.8409,24.8827,23100.0
2011-01-11 10:20:00,35.73,35.78,35.66,35.75,19300.0,24.8757,24.9105,24.827,24.8896,19300.0
2011-01-11 10:30:00,35.76,35.76,35.6,35.68,16300.0,24.8966,24.8966,24.7852,24.8409,16300.0
2011-01-11 10:40:00,35.66,35.71,35.65,35.69,13800.0,24.827,24.8618,24.82,24.8479,13800.0
2011-01-11 10:50:00,35.68,35.73,35.65,35.66,6200.0,24.8409,24.8757,24.82,24.827,6200.0
2011-01-11 11:00:00,35.66,35.71,35.65,35.7,11800.0,24.827,24.8618,24.82,24.8548,11800.0
2011-01-11 11:10:00,35.69,35.71,35.66,35.67,5800.0,24.8479,24.8618,24.827,24.8339,5800.0
2011-01-11 11:20:00,35.66,35.77,35.65,35.76,18200.0,24.827,24.9036,24.82,24.8966,18200.0
2011-01-11 11:30:00,35.76,35.78,35.65,35.65,18100.0,24.8966,24.9105,24.82,24.82,18100.0
2011-01-11 11:40:00,35.66,35.7,35.65,35.7,19500.0,24.827,24.8548,24.82,24.8548,19500.0
2011-01-11 11:50:00,35.7,35.7,35.65,35.65,17300.0,24.8548,24.8548,24.82,24.82,17300.0
2011-01-11 12:00:00,35.65,35.67,35.65,35.65,18500.0,24.82,24.8339,24.82,24.82,18500.0
2011-01-11 12:10:00,35.65,35.65,35.53,35.53,14700.0,24.82,24.82,24.7365,24.7365,14700.0
2011-01-11 12:20:00,35.53,35.53,35.5,35.5,15800.0,24.7365,24.7365,24.7156,24.7156,15800.0
2011-01-11 12:30:00,35.51,35.59,35.5,35.58,12100.0,24.7225,24.7782,24.7156,24.7713,12100.0
2011-01-11 12:40:00,35.59,35.72,35.58,35.71,19800.0,24.7782,24.8687,24.7713,24.8618,19800.0
2011-01-11 12:50:00,35.72,35.74,35.7,35.71,9900.0,24.8687,24.8827,24.8548,24.8618,9900.0
2011-01-11 13:00:00,35.71,35.72,35.62,35.64,13600.0,24.8618,24.8687,24.7991,24.813,13600.0
2011-01-11 13:10:00,35.64,35.64,35.46,35.51,15400.0,24.813,24.813,24.6877,24.7225,15400.0
2011-01-11 13:20:00,35.51,35.56,35.49,35.54,7500.0,24.7225,24.7574,24.7086,24.7434,7500.0
2011-01-11 13:30:00,35.54,35.56,35.52,35.55,13300.0,24.7434,24.7574,24.7295,24.7504,13300.0
2011-01-11 13:40:00,35.55,35.57,35.51,35.51,11400.0,24.7504,24.7643,24.7225,24.7225,11400.0
2011-01-11 13:50:00,35.5,35.5,35.29,35.3,29400.0,24.7156,24.7156,24.5694,24.5763,29400.0
2011-01-11 14:00:00,35.29,35.31,35.21,35.28,20600.0,24.5694,24.5833,24.5137,24.5624,20600.0
2011-01-11 14:10:00,35.3,35.41,35.28,35.41,14100.0,24.5763,24.6529,24.5624,24.6529,14100.0
2011-01-11 14:20:00,35.42,35.51,35.41,35.51,16800.0,24.6599,24.7225,24.6529,24.7225,16800.0
2011-01-11 14:30:00,35.51,35.55,35.48,35.53,8500.0,24.7225,24.7504,24.7017,24.7365,8500.0
2011-01-11 14:40:00,35.53,35.55,35.49,35.51,7100.0,24.7365,24.7504,24.7086,24.7225,7100.0
2011-01-11 14:50:00,35.5,35.54,35.42,35.52,18000.0,24.7156,24.7434,24.6599,24.7295,18000.0
2011-01-11 15:00:00,35.52,35.56,35.51,35.54,11300.0,24.7295,24.7574,24.7225,24.7434,11300.0
2011-01-11 15:10:00,35.53,35.58,35.5,35.58,15700.0,24.7365,24.7713,24.7156,24.7713,15700.0
2011-01-11 15:20:00,35.57,35.61,35.54,35.6,15400.0,24.7643,24.7922,24.7434,24.7852,15400.0
2011-01-11 15:30:00,35.6,35.69,35.53,35.67,26900.0,24.7852,24.8479,24.7365,24.8339,26900.0
2011-01-11 15:40:00,35.65,35.69,35.61,35.65,78300.0,24.82,24.8479,24.7922,24.82,78300.0
2011-01-11 15:50:00,35.64,35.69,35.62,35.63,79200.0,24.813,24.8479,24.7991,24.8061,79200.0
2011-01-12 09:30:00,35.79,35.93,35.75,35.82,25800.0,24.9175,25.0149,24.8896,24.9384,25800.0
2011-01-12 09:40:00,35.82,35.83,35.71,35.77,7300.0,24.9384,24.9453,24.8618,24.9036,7300.0
2011-01-12 09:50:00,35.77,35.83,35.72,35.83,34600.0,24.9036,24.9453,24.8687,24.9453,34600.0
2011-01-12 10:00:00,35.83,35.92,35.79,35.9,11500.0,24.9453,25.008,24.9175,24.9941,11500.0
2011-01-12 10:10:00,35.91,36.09,35.9,36.04,13000.0,25.001,25.1263,24.9941,25.0915,13000.0
2011-01-12 10:20:00,36.02,36.06,35.95,35.96,16500.0,25.0776,25.1055,25.0289,25.0358,16500.0
2011-01-12 10:30:00,35.96,35.97,35.77,35.79,51100.0,25.0358,25.0428,24.9036,24.9175,51100.0
2011-01-12 10:40:00,35.79,35.83,35.77,35.8,5000.0,24.9175,24.9453,24.9036,24.9244,5000.0
2011-01-12 10:50:00,35.82,35.9,35.79,35.88,10000.0,24.9384,24.9941,24.9175,24.9801,10000.0
2011-01-12 11:00:00,35.87,35.93,35.84,35.93,8400.0,24.9732,25.0149,24.9523,25.0149,8400.0
2011-01-12 11:10:00,35.92,35.93,35.84,35.84,8500.0,25.008,25.0149,24.9523,24.9523,8500.0
2011-01-12 11:20:00,35.84,35.88,35.8,35.81,6000.0,24.9523,24.9801,24.9244,24.9314,6000.0
2011-01-12 11:30:00,35.84,35.86,35.8,35.83,4300.0,24.9523,24.9662,24.9244,24.9453,4300.0
2011-01-12 11:40:00,35.87,35.89,35.81,35.81,5200.0,24.9732,24.9871,24.9314,24.9314,5200.0
2011-01-12 11:50:00,35.8,35.9,35.79,35.84,17200.0,24.9244,24.9941,24.9175,24.9523,17200.0
2011-01-12 12:00:00,35.83,35.85,35.83,35.85,3400.0,24.9453,24.9593,24.9453,24.9593,3400.0
2011-01-12 12:10:00,35.83,35.87,35.8,35.81,6300.0,24.9453,24.9732,24.9244,24.9314,6300.0
2011-01-12 12:20:00,35.8,35.82,35.78,35.8,4300.0,24.9244,24.9384,24.9105,24.9244,4300.0
2011-01-12 12:30:00,35.81,35.81,35.76,35.78,10600.0,24.9314,24.9314,24.8966,24.9105,10600.0
2011-01-12 12:40:00,35.77,35.89,35.75,35.89,9200.0,24.9036,24.9871,24.8896,24.9871,9200.0
2011-01-12 12:50:00,35.88,35.9,35.82,35.83,7200.0,24.9801,24.9941,24.9384,24.9453,7200.0
2011-01-12 13:00:00,35.84,35.85,35.75,35.76,7600.0,24.9523,24.9593,24.8896,24.8966,7600.0
2011-01-12 13:10:00,35.77,35.83,35.77,35.79,7600.0,24.9036,24.9453,24.9036,24.9175,7600.0
2011-01-12 13:20:00,35.79,35.81,35.78,35.79,4600.0,24.9175,24.9314,24.9105,24.9175,4600.0
2011-01-12 13:30:00,35.8,35.8,35.74,35.76,7600.0,24.9244,24.9244,24.8827,24.8966,7600.0
2011-01-12 13:40:00,35.75,35.75,35.65,35.65,7100.0,24.8896,24.8896,24.82,24.82,7100.0
2011-01-12 13:50:00,35.65,35.68,35.64,35.68,9200.0,24.82,24.8409,24.813,24.8409,9200.0
2011-01-12 14:00:00,35.67,35.67,35.6,35.6,8600.0,24.8339,24.8339,24.7852,24.7852,8600.0
2011-01-12 14:10:00,35.6,35.65,35.58,35.6,15700.0,24.7852,24.82,24.7713,24.7852,15700.0
2011-01-12 14:20:00,35.6,35.6,35.56,35.58,14800.0,24.7852,24.7852,24.7574,24.7713,14800.0
2011-01-12 14:30:00,35.6,35.6,35.55,35.6,19500.0,24.7852,24.7852,24.7504,24.7852,19500.0
2011-01-12 14:40:00,35.6,35.61,35.54,35.56,15600.0,24.7852,24.7922,24.7434,24.7574,15600.0
2011-01-12 14:50:00,35.56,35.58,35.46,35.47,40400.0,24.7574,24.7713,24.6877,24.6947,40400.0
2011-01-12 15:00:00,35.47,35.5,35.45,35.46,32300.0,24.6947,24.7156,24.6808,24.6877,32300.0
2011-01-12 15:10:00,35.47,35.48,35.44,35.44,24600.0,24.6947,24.7017,24.6738,24.6738,24600.0
2011-01-12 15:20:00,35.44,35.45,35.4,35.44,26800.0,24.6738,24.6808,24.646,24.6738,26800.0
2011-01-12 15:30:00,35.44,35.45,35.41,35.43,36700.0,24.6738,24.6808,24.6529,24.6668,36700.0
2011-01-12 15:40:00,35.44,35.46,35.42,35.44,41900.0,24.6738,24.6877,24.6599,24.6738,41900.0
2011-01-12 15:50:00,35.45,35.45,35.3,35.42,131800.0,24.6808,24.6808,24.5763,24.6599,131800.0
2011-01-13 09:30:00,35.4,35.49,35.3,35.4,14400.0,24.646,24.7086,24.5763,24.646,14400.0
2011-01-13 09:40:00,35.41,35.46,35.38,35.4,20300.0,24.6529,24.6877,24.632,24.646,20300.0
2011-01-13 09:50:00,35.4,35.62,35.4,35.62,46000.0,24.646,24.7991,24.646,24.7991,46000.0
2011-01-13 10:00:00,35.61,35.63,35.43,35.54,14700.0,24.7922,24.8061,24.6668,24.7434,14700.0
2011-01-13 10:10:00,35.53,35.67,35.5,35.67,43100.0,24.7365,24.8339,24.7156,24.8339,43100.0
2011-01-13 10:20:00,35.66,35.75,35.65,35.7,19200.0,24.827,24.8896,24.82,24.8548,19200.0
2011-01-13 10:30:00,35.71,35.72,35.59,35.63,9600.0,24.8618,24.8687,24.7782,24.8061,9600.0
2011-01-13 10:40:00,35.63,35.65,35.58,35.65,10600.0,24.8061,24.82,24.7713,24.82,10600.0
2011-01-13 10:50:00,35.64,35.65,35.6,35.62,8500.0,24.813,24.82,24.7852,24.7991,8500.0
2011-01-13 11:00:00,35.61,35.66,35.59,35.65,10500.0,24.7922,24.827,24.7782,24.82,10500.0
2011-01-13 11:10:00,35.65,35.72,35.63,35.7,28200.0,24.82,24.8687,24.8061,24.8548,28200.0
2011-01-13 11:20:00,35.7,35.72,35.59,35.59,14200.0,24.8548,24.8687,24.7782,24.7782,14200.0
2011-01-13 11:30:00,35.59,35.68,35.59,35.67,11800.0,24.7782,24.8409,24.7782,24.8339,11800.0
2011-01-13 11:40:00,35.67,35.76,35.67,35.7,26900.0,24.8339,24.8966,24.8339,24.8548,26900.0
2011-01-13 11:50:00,35.68,35.68,35.58,35.66,12300.0,24.8409,24.8409,24.7713,24.827,12300.0
2011-01-13 12:00:00,35.66,35.76,35.66,35.75,11400.0,24.827,24.8966,24.827,24.8896,11400.0
2011-01-13 12:10:00,35.74,35.76,35.71,35.76,26100.0,24.8827,24.8966,24.8618,24.8966,26100.0
2011-01-13 12:20:00,35.76,35.82,35.76,35.82,12000.0,24.8966,24.9384,24.8966,24.9384,12000.0
2011-01-13 12:30:00,35.81,35.81,35.78,35.8,12300.0,24.9314,24.9314,24.9105,24.9244,12300.0
2011-01-13 12:40:00,35.8,35.86,35.8,35.86,9800.0,24.9244,24.9662,24.9244,24.9662,9800.0
2011-01-13 12:50:00,35.85,35.93,35.85,35.91,17700.0,24.9593,25.0149,24.9593,25.001,17700.0
2011-01-13 13:00:00,35.87,35.89,35.83,35.87,9500.0,24.9732,24.9871,24.9453,24.9732,9500.0
2011-01-13 13:10:00,35.88,35.93,35.88,35.9,6000.0,24.9801,25.0149,24.9801,24.9941,6000.0
2011-01-13 13:20:00,35.9,36.0,35.9,35.96,17900.0,24.9941,25.0637,24.9941,25.0358,17900.0
2011-01-13 13:30:00,35.96,35.96,35.9,35.9,5500.0,25.0358,25.0358,24.9941,24.9941,5500.0
2011-01-13 13:40:00,35.9,35.91,35.85,35.85,12600.0,24.9941,25.001,24.9593,24.9593,12600.0
2011-01-13 13:50:00,35.85,35.85,35.8,35.83,13300.0,24.9593,24.9593,24.9244,24.9453,13300.0
2011-01-13 14:00:00,35.84,35.84,35.79,35.82,8200.0,24.9523,24.9523,24.9175,24.9384,8200.0
2011-01-13 14:10:00,35.82,35.89,35.71,35.88,21000.0,24.9384,24.9871,24.8618,24.9801,21000.0
2011-01-13 14:20:00,35.88,35.9,35.87,35.9,11000.0,24.9801,24.9941,24.9732,24.9941,11000.0
2011-01-13 14:30:00,35.9,35.91,35.87,35.89,16200.0,24.9941,25.001,24.9732,24.9871,16200.0
2011-01-13 14:40:00,35.88,35.89,35.87,35.87,10900.0,24.9801,24.9871,24.9732,24.9732,10900.0
2011-01-13 14:50:00,35.88,35.88,35.79,35.79,18500.0,24.9801,24.9801,24.9175,24.9175,18500.0
2011-01-13 15:00:00,35.79,35.84,35.79,35.82,20100.0,24.9175,24.9523,24.9175,24.9384,20100.0
2011-01-13 15:10:00,35.82,35.83,35.74,35.75,9900.0,24.9384,24.9453,24.8827,24.8896,9900.0
2011-01-13 15:20:00,35.75,35.82,35.74,35.78,33000.0,24.8896,24.9384,24.8827,24.9105,33000.0
2011-01-13 15:30:00,35.78,35.84,35.73,35.78,32000.0,24.9105,24.9523,24.8757,24.9105,32000.0
2011-01-13 15:40:00,35.78,35.88,35.76,35.81,29900.0,24.9105,24.9801,24.8966,24.9314,29900.0
2011-01-13 15:50:00,35.82,35.88,35.77,35.78,110900.0,24.9384,24.9801,24.9036,24.9105,110900.0
2011-01-14 09:30:00,35.68,35.9,35.51,35.63,19900.0,24.8409,24.9941,24.7225,24.8061,19900.0
2011-01-14 09:40:00,35.63,35.69,35.6,35.69,10500.0,24.8061,24.8479,24.7852,24.8479,10500.0
2011-01-14 09:50:00,35.69,35.8,35.66,35.78,17200.0,24.8479,24.9244,24.827,24.9105,17200.0
2011-01-14 10:00:00,35.79,35.93,35.79,35.93,20600.0,24.9175,25.0149,24.9175,25.0149,20600.0
2011-01-14 10:10:00,35.94,35.97,35.92,35.95,8700.0,25.0219,25.0428,25.008,25.0289,8700.0
2011-01-14 10:20:00,35.95,35.96,35.91,35.92,10600.0,25.0289,25.0358,25.001,25.008,10600.0
2011-01-14 10:30:00,35.93,35.93,35.79,35.79,9500.0,25.0149,25.0149,24.9175,24.9175,9500.0
2011-01-14 10:40:00,35.81,35.91,35.81,35.91,9700.0,24.9314,25.001,24.9314,25.001,9700.0
2011-01-14 10:50:00,35.9,35.93,35.88,35.88,5200.0,24.9941,25.0149,24.9801,24.9801,5200.0
2011-01-14 11:00:00,35.87,35.92,35.86,35.88,5100.0,24.9732,25.008,24.9662,24.9801,5100.0
2011-01-14 11:10:00,35.9,35.92,35.84,35.85,11900.0,24.9941,25.008,24.9523,24.9593,11900.0
2011-01-14 11:20:00,35.85,35.85,35.84,35.85,5300.0,24.9593,24.9593,24.9523,24.9593,5300.0
2011-01-14 11:30:00,35.85,35.92,35.83,35.85,12700.0,24.9593,25.008,24.9453,24.9593,12700.0
2011-01-14 11:40:00,35.85,35.86,35.82,35.84,11400.0,24.9593,24.9662,24.9384,24.9523,11400.0
2011-01-14 11:50:00,35.83,35.88,35.79,35.8,27900.0,24.9453,24.9801,24.9175,24.9244,27900.0
2011-01-14 12:00:00,35.8,35.85,35.8,35.82,24600.0,24.9244,24.9593,24.9244,24.9384,24600.0
2011-01-14 12:10:00,35.83,35.83,35.73,35.75,16500.0,24.9453,24.9453,24.8757,24.8896,16500.0
2011-01-14 12:20:00,35.77,35.81,35.77,35.81,10000.0,24.9036,24.9314,24.9036,24.9314,10000.0
2011-01-14 12:30:00,35.8,35.83,35.75,35.79,12900.0,24.9244,24.9453,24.8896,24.9175,12900.0
2011-01-14 12:40:00,35.77,35.79,35.73,35.74,10000.0,24.9036,24.9175,24.8757,24.8827,10000.0
2011-01-14 12:50:00,35.73,35.73,35.61,35.7,16000.0,24.8757,24.8757,24.7922,24.8548,16000.0
2011-01-14 13:00:00,35.71,35.74,35.69,35.7,11400.0,24.8618,24.8827,24.8479,24.8548,11400.0
2011-01-14 13:10:00,35.69,35.7,35.66,35.67,18200.0,24.8479,24.8548,24.827,24.8339,18200.0
2011-01-14 13:20:00,35.67,35.68,35.62,35.63,13500.0,24.8339,24.8409,24.7991,24.8061,13500.0
2011-01-14 13:30:00,35.64,35.65,35.58,35.59,28800.0,24.813,24.82,24.7713,24.7782,28800.0
2011-01-14 13:40:00,35.6,35.61,35.57,35.6,18300.0,24.7852,24.7922,24.7643,24.7852,18300.0
2011-01-14 13:50:00,35.59,35.6,35.5,35.53,29500.0,24.7782,24.7852,24.7156,24.7365,29500.0
2011-01-14 14:00:00,35.54,35.59,35.53,35.54,20700.0,24.7434,24.7782,24.7365,24.7434,20700.0
2011-01-14 14:10:00,35.55,35.55,35.47,35.47,15400.0,24.7504,24.7504,24.6947,24.6947,15400.0
2011-01-14 14:20:00,35.47,35.47,35.42,35.43,17000.0,24.6947,24.6947,24.6599,24.6668,17000.0
2011-01-14 14:30:00,35.42,35.43,35.32,35.36,21500.0,24.6599,24.6668,24.5903,24.6181,21500.0
2011-01-14 14:40:00,35.36,35.38,35.35,35.38,17500.0,24.6181,24.632,24.6111,24.632,17500.0
2011-01-14 14:50:00,35.38,35.42,35.33,35.38,25300.0,24.632,24.6599,24.5972,24.632,25300.0
2011-01-14 15:00:00,35.38,35.49,35.38,35.49,18700.0,24.632,24.7086,24.632,24.7086,18700.0
2011-01-14 15:10:00,35.49,35.51,35.47,35.5,17400.0,24.7086,24.7225,24.6947,24.7156,17400.0
2011-01-14 15:20:00,35.5,35.54,35.48,35.49,22000.0,24.7156,24.7434,24.7017,24.7086,22000.0
2011-01-14 15:30:00,35.49,35.49,35.47,35.49,19900.0,24.7086,24.7086,24.6947,24.7086,19900.0
2011-01-14 15:40:00,35.48,35.56,35.46,35.53,56400.0,24.7017,24.7574,24.6877,24.7365,56400.0
2011-01-14 15:50:00,35.52,35.54,35.46,35.49,77200.0,24.7295,24.7434,24.6877,24.7086,77200.0
2011-01-18 09:30:00,35.32,35.58,35.29,35.3,23400.0,24.5903,24.7713,24.5694,24.5763,23400.0
2011-01-18 09:40:00,35.27,35.41,35.27,35.3,22900.0,24.5554,24.6529,24.5554,24.5763,22900.0
2011-01-18 09:50:00,35.29,35.3,35.12,35.16,26400.0,24.5694,24.5763,24.451,24.4789,26400.0
2011-01-18 10:00:00,35.16,35.23,35.08,35.18,22900.0,24.4789,24.5276,24.4232,24.4928,22900.0
2011-01-18 10:10:00,35.19,35.24,35.13,35.17,30500.0,24.4998,24.5346,24.458,24.4858,30500.0
2011-01-18 10:20:00,35.18,35.22,35.0,35.03,58500.0,24.4928,24.5206,24.3675,24.3884,58500.0
2011-01-18 10:30:00,35.04,35.04,34.95,34.96,21600.0,24.3953,24.3953,24.3327,24.3396,21600.0
2011-01-18 10:40:00,34.95,34.97,34.84,34.89,20600.0,24.3327,24.3466,24.2561,24.2909,20600.0
2011-01-18 10:50:00,34.89,34.89,34.72,34.75,36000.0,24.2909,24.2909,24.1725,24.1934,36000.0
2011-01-18 11:00:00,34.77,34.99,34.77,34.99,45300.0,24.2073,24.3605,24.2073,24.3605,45300.0
2011-01-18 11:10:00,34.99,35.03,34.99,35.01,19400.0,24.3605,24.3884,24.3605,24.3744,19400.0
2011-01-18 11:20:00,35.01,35.04,34.95,34.99,17200.0,24.3744,24.3953,24.3327,24.3605,17200.0
2011-01-18 11:30:00,34.99,34.99,34.85,34.85,10300.0,24.3605,24.3605,24.263,24.263,10300.0
2011-01-18 11:40:00,34.85,34.95,34.84,34.94,9000.0,24.263,24.3327,24.2561,24.3257,9000.0
2011-01-18 11:50:00,34.93,35.0,34.92,34.98,23400.0,24.3187,24.3675,24.3118,24.3535,23400.0
2011-01-18 12:00:00,34.99,35.02,34.96,34.97,26300.0,24.3605,24.3814,24.3396,24.3466,26300.0
2011-01-18 12:10:00,34.98,35.0,34.97,34.97,8500.0,24.3535,24.3675,24.3466,24.3466,8500.0
2011-01-18 12:20:00,34.96,34.97,34.92,34.96,10000.0,24.3396,24.3466,24.3118,24.3396,10000.0
2011-01-18 12:30:00,34.96,35.02,34.95,35.0,18500.0,24.3396,24.3814,24.3327,24.3675,18500.0
2011-01-18 12:40:00,35.0,35.03,34.98,35.0,12800.0,24.3675,24.3884,24.3535,24.3675,12800.0
2011-01-18 12:50:00,35.0,35.01,34.96,34.99,15400.0,24.3675,24.3744,24.3396,24.3605,15400.0
2011-01-18 13:00:00,34.98,35.0,34.98,34.99,9900.0,24.3535,24.3675,24.3535,24.3605,9900.0
2011-01-18 13:10:00,34.99,34.99,34.98,34.99,6300.0,24.3605,24.3605,24.3535,24.3605,6300.0
2011-01-18 13:20:00,34.99,35.0,34.98,34.99,6700.0,24.3605,24.3675,24.3535,24.3605,6700.0
2011-01-18 13:30:00,35.0,35.06,35.0,35.05,11900.0,24.3675,24.4092,24.3675,24.4023,11900.0
2011-01-18 13:40:00,35.05,35.08,35.02,35.03,9100.0,24.4023,24.4232,24.3814,24.3884,9100.0
2011-01-18 13:50:00,35.03,35.06,34.99,35.0,11500.0,24.3884,24.4092,24.3605,24.3675,11500.0
2011-01-18 14:00:00,35.0,35.05,34.99,35.03,8100.0,24.3675,24.4023,24.3605,24.3884,8100.0
2011-01-18 14:10:00,35.03,35.06,35.01,35.05,9100.0,24.3884,24.4092,24.3744,24.4023,9100.0
2011-01-18 14:20:00,35.05,35.06,35.01,35.05,14900.0,24.4023,24.4092,24.3744,24.4023,14900.0
2011-01-18 14:30:00,35.06,35.12,35.05,35.11,11500.0,24.4092,24.451,24.4023,24.4441,11500.0
2011-01-18 14:40:00,35.1,35.11,35.08,35.11,8600.0,24.4371,24.4441,24.4232,24.4441,8600.0
2011-01-18 14:50:00,35.1,35.12,35.06,35.08,9100.0,24.4371,24.451,24.4092,24.4232,9100.0
2011-01-18 15:00:00,35.07,35.1,35.04,35.08,16200.0,24.4162,24.4371,24.3953,24.4232,16200.0
2011-01-18 15:10:00,35.07,35.07,34.99,35.0,27200.0,24.4162,24.4162,24.3605,24.3675,27200.0
2011-01-18 15:20:00,35.0,35.03,34.99,35.0,78000.0,24.3675,24.3884,24.3605,24.3675,78000.0
2011-01-18 15:30:00,35.0,35.03,34.97,35.0,93500.0,24.3675,24.3884,24.3466,24.3675,93500.0
2011-01-18 15:40:00,35.0,35.14,34.99,35.12,118700.0,24.3675,24.4649,24.3605,24.451,118700.0
2011-01-18 15:50:00,35.12,35.18,35.04,35.16,192100.0,24.451,24.4928,24.3953,24.4789,192100.0
2011-01-19 09:30:00,35.24,35.26,35.1,35.2,14900.0,24.5346,24.5485,24.4371,24.5067,14900.0
2011-01-19 09:40:00,35.19,35.29,35.13,35.23,69700.0,24.4998,24.5694,24.458,24.5276,69700.0
2011-01-19 09:50:00,35.2,35.25,35.06,35.15,182500.0,24.5067,24.5415,24.4092,24.4719,182500.0
2011-01-19 10:00:00,35.11,35.24,35.04,35.23,40900.0,24.4441,24.5346,24.3953,24.5276,40900.0
2011-01-19 10:10:00,35.22,35.25,35.13,35.21,36600.0,24.5206,24.5415,24.458,24.5137,36600.0
2011-01-19 10:20:00,35.21,35.25,35.07,35.12,46700.0,24.5137,24.5415,24.4162,24.451,46700.0
2011-01-19 10:30:00,35.12,35.25,35.1,35.17,39900.0,24.451,24.5415,24.4371,24.4858,39900.0
2011-01-19 10:40:00,35.19,35.26,35.05,35.24,46300.0,24.4998,24.5485,24.4023,24.5346,46300.0
2011-01-19 10:50:00,35.24,35.26,35.22,35.24,37800.0,24.5346,24.5485,24.5206,24.5346,37800.0
2011-01-19 11:00:00,35.25,35.27,35.16,35.17,26400.0,24.5415,24.5554,24.4789,24.4858,26400.0
2011-01-19 11:10:00,35.19,35.23,35.17,35.19,46100.0,24.4998,24.5276,24.4858,24.4998,46100.0
2011-01-19 11:20:00,35.19,35.24,35.18,35.22,18100.0,24.4998,24.5346,24.4928,24.5206,18100.0
2011-01-19 11:30:00,35.21,35.25,35.2,35.22,18300.0,24.5137,24.5415,24.5067,24.5206,18300.0
2011-01-19 11:40:00,35.22,35.22,35.16,35.19,16400.0,24.5206,24.5206,24.4789,24.4998,16400.0
2011-01-19 11:50:00,35.19,35.2,35.12,35.15,13300.0,24.4998,24.5067,24.451,24.4719,13300.0
2011-01-19 12:00:00,35.16,35.19,35.13,35.14,29400.0,24.4789,24.4998,24.458,24.4649,29400.0
2011-01-19 12:10:00,35.15,35.17,35.09,35.13,42100.0,24.4719,24.4858,24.4301,24.458,42100.0
2011-01-19 12:20:00,35.13,35.18,35.13,35.17,13200.0,24.458,24.4928,24.458,24.4858,13200.0
2011-01-19 12:30:00,35.17,35.17,35.07,35.12,34800.0,24.4858,24.4858,24.4162,24.451,34800.0
2011-01-19 12:40:00,35.13,35.15,35.05,35.05,26800.0,24.458,24.4719,24.4023,24.4023,26800.0
2011-01-19 12:50:00,35.04,35.08,34.98,34.98,58300.0,24.3953,24.4232,24.3535,24.3535,58300.0
2011-01-19 13:00:00,34.98,35.04,34.97,35.01,18500.0,24.3535,24.3953,24.3466,24.3744,18500.0
2011-01-19 13:10:00,35.0,35.03,35.0,35.02,8100.0,24.3675,24.3884,24.3675,24.3814,8100.0
2011-01-19 13:20:00,35.02,35.03,34.99,34.99,13400.0,24.3814,24.3884,24.3605,24.3605,13400.0
2011-01-19 13:30:00,34.98,35.04,34.97,34.97,18100.0,24.3535,24.3953,24.3466,24.3466,18100.0
2011-01-19 13:40:00,34.99,35.0,34.95,35.0,13800.0,24.3605,24.3675,24.3327,24.3675,13800.0
2011-01-19 13:50:00,34.98,35.03,34.97,34.98,16000.0,24.3535,24.3884,24.3466,24.3535,16000.0
2011-01-19 14:00:00,34.99,35.01,34.94,34.97,19700.0,24.3605,24.3744,24.3257,24.3466,19700.0
2011-01-19 14:10:00,34.97,35.0,34.96,34.98,8000.0,24.3466,24.3675,24.3396,24.3535,8000.0
2011-01-19 14:20:00,34.99,35.01,34.95,35.0,17400.0,24.3605,24.3744,24.3327,24.3675,17400.0
2011-01-19 14:30:00,35.02,35.15,35.02,35.1,45400.0,24.3814,24.4719,24.3814,24.4371,45400.0
2011-01-19 14:40:00,35.09,35.1,34.96,34.96,30200.0,24.4301,24.4371,24.3396,24.3396,30200.0
2011-01-19 14:50:00,34.96,34.98,34.94,34.97,14300.0,24.3396,24.3535,24.3257,24.3466,14300.0
2011-01-19 15:00:00,34.97,35.0,34.9,34.9,21900.0,24.3466,24.3675,24.2978,24.2978,21900.0
2011-01-19 15:10:00,34.91,34.92,34.84,34.87,37800.0,24.3048,24.3118,24.2561,24.277,37800.0
2011-01-19 15:20:00,34.85,35.01,34.85,35.0,48100.0,24.263,24.3744,24.263,24.3675,48100.0
2011-01-19 15:30:00,35.01,35.01,34.91,34.92,53400.0,24.3744,24.3744,24.3048,24.3118,53400.0
2011-01-19 15:40:00,34.93,34.94,34.87,34.89,36000.0,24.3187,24.3257,24.277,24.2909,36000.0
2011-01-19 15:50:00,34.9,34.92,34.84,34.91,54800.0,24.2978,24.3118,24.2561,24.3048,54800.0
2011-01-20 09:30:00,34.88,35.3,34.84,35.0,16800.0,24.2839,24.5763,24.2561,24.3675,16800.0
2011-01-20 09:40:00,35.02,35.63,35.02,35.5,62600.0,24.3814,24.8061,24.3814,24.7156,62600.0
2011-01-20 09:50:00,35.51,35.64,35.43,35.49,85800.0,24.7225,24.813,24.6668,24.7086,85800.0
2011-01-20 10:00:00,35.53,35.77,35.47,35.59,60100.0,24.7365,24.9036,24.6947,24.7782,60100.0
2011-01-20 10:10:00,35.59,35.62,35.49,35.55,91300.0,24.7782,24.7991,24.7086,24.7504,91300.0
2011-01-20 10:20:00,35.55,35.56,35.37,35.41,29600.0,24.7504,24.7574,24.6251,24.6529,29600.0
2011-01-20 10:30:00,35.41,35.46,35.29,35.29,23000.0,24.6529,24.6877,24.5694,24.5694,23000.0
2011-01-20 10:40:00,35.3,35.32,35.17,35.25,22600.0,24.5763,24.5903,24.4858,24.5415,22600.0
2011-01-20 10:50:00,35.25,35.25,34.98,35.0,78500.0,24.5415,24.5415,24.3535,24.3675,78500.0
2011-01-20 11:00:00,35.0,35.05,34.95,35.0,76100.0,24.3675,24.4023,24.3327,24.3675,76100.0
2011-01-20 11:10:00,34.99,35.18,34.98,35.17,20100.0,24.3605,24.4928,24.3535,24.4858,20100.0
2011-01-20 11:20:00,35.18,35.19,34.97,34.97,37000.0,24.4928,24.4998,24.3466,24.3466,37000.0
2011-01-20 11:30:00,34.98,35.05,34.97,35.04,16700.0,24.3535,24.4023,24.3466,24.3953,16700.0
2011-01-20 11:40:00,35.04,35.05,34.99,35.01,13200.0,24.3953,24.4023,24.3605,24.3744,13200.0
2011-01-20 11:50:00,35.02,35.06,35.01,35.03,15400.0,24.3814,24.4092,24.3744,24.3884,15400.0
2011-01-20 12:00:00,35.03,35.06,35.02,35.05,14900.0,24.3884,24.4092,24.3814,24.4023,14900.0
2011-01-20 12:10:00,35.03,35.03,34.91,34.94,14500.0,24.3884,24.3884,24.3048,24.3257,14500.0
2011-01-20 12:20:00,34.94,35.07,34.93,35.06,9100.0,24.3257,24.4162,24.3187,24.4092,9100.0
2011-01-20 12:30:00,35.06,35.09,35.0,35.06,32100.0,24.4092,24.4301,24.3675,24.4092,32100.0
2011-01-20 12:40:00,35.03,35.07,35.0,35.0,8500.0,24.3884,24.4162,24.3675,24.3675,8500.0
2011-01-20 12:50:00,35.01,35.06,35.01,35.01,7800.0,24.3744,24.4092,24.3744,24.3744,7800.0
2011-01-20 13:00:00,35.01,35.05,34.98,35.03,16000.0,24.3744,24.4023,24.3535,24.3884,16000.0
2011-01-20 13:10:00,35.02,35.03,34.96,35.0,10600.0,24.3814,24.3884,24.3396,24.3675,10600.0
2011-01-20 13:20:00,35.0,35.0,34.94,34.99,8100.0,24.3675,24.3675,24.3257,24.3605,8100.0
2011-01-20 13:30:00,34.96,35.03,34.96,34.99,16200.0,24.3396,24.3884,24.3396,24.3605,16200.0
2011-01-20 13:40:00,34.99,35.04,34.98,35.0,33100.0,24.3605,24.3953,24.3535,24.3675,33100.0
2011-01-20 13:50:00,35.01,35.03,35.0,35.03,18500.0,24.3744,24.3884,24.3675,24.3884,18500.0
2011-01-20 14:00:00,35.02,35.11,35.0,35.02,106200.0,24.3814,24.4441,24.3675,24.3814,106200.0
2011-01-20 14:10:00,35.01,35.28,35.0,35.26,63900.0,24.3744,24.5624,24.3675,24.5485,63900.0
2011-01-20 14:20:00,35.26,35.27,35.19,35.22,29300.0,24.5485,24.5554,24.4998,24.5206,29300.0
2011-01-20 14:30:00,35.22,35.27,35.15,35.2,26100.0,24.5206,24.5554,24.4719,24.5067,26100.0
2011-01-20 14:40:00,35.2,35.23,35.16,35.16,28500.0,24.5067,24.5276,24.4789,24.4789,28500.0
2011-01-20 14:50:00,35.17,35.24,35.16,35.21,31800.0,24.4858,24.5346,24.4789,24.5137,31800.0
2011-01-20 15:00:00,35.2,35.22,35.15,35.18,41000.0,24.5067,24.5206,24.4719,24.4928,41000.0
2011-01-20 15:10:00,35.18,35.2,35.1,35.12,24800.0,24.4928,24.5067,24.4371,24.451,24800.0
2011-01-20 15:20:00,35.11,35.16,35.06,35.06,26900.0,24.4441,24.4789,24.4092,24.4092,26900.0
2011-01-20 15:30:00,35.08,35.11,34.94,34.98,112300.0,24.4232,24.4441,24.3257,24.3535,112300.0
2011-01-20 15:40:00,34.98,35.03,34.86,34.88,117200.0,24.3535,24.3884,24.27,24.2839,117200.0
2011-01-20 15:50:00,34.88,35.0,34.87,35.0,142500.0,24.2839,24.3675,24.277,24.3675,142500.0
2011-01-21 09:30:00,35.16,35.35,35.05,35.13,47900.0,24.4789,24.6111,24.4023,24.458,47900.0
2011-01-21 09:40:00,35.11,35.28,34.96,35.19,47200.0,24.4441,24.5624,24.3396,24.4998,47200.0
2011-01-21 09:50:00,35.21,35.3,35.17,35.28,20600.0,24.5137,24.5763,24.4858,24.5624,20600.0
2011-01-21 10:00:00,35.28,35.31,35.06,35.06,51400.0,24.5624,24.5833,24.4092,24.4092,51400.0
2011-01-21 10:10:00,35.05,35.06,34.91,34.98,18400.0,24.4023,24.4092,24.3048,24.3535,18400.0
2011-01-21 10:20:00,34.97,35.1,34.95,35.09,18700.0,24.3466,24.4371,24.3327,24.4301,18700.0
2011-01-21 10:30:00,35.08,35.08,34.81,34.99,14300.0,24.4232,24.4232,24.2352,24.3605,14300.0
2011-01-21 10:40:00,34.98,35.08,34.97,35.0,14500.0,24.3535,24.4232,24.3466,24.3675,14500.0
2011-01-21 10:50:00,35.01,35.07,34.95,34.98,22500.0,24.3744,24.4162,24.3327,24.3535,22500.0
2011-01-21 11:00:00,34.95,35.01,34.94,35.0,8900.0,24.3327,24.3744,24.3257,24.3675,8900.0
2011-01-21 11:10:00,34.99,34.99,34.94,34.97,9600.0,24.3605,24.3605,24.3257,24.3466,9600.0
2011-01-21 11:20:00,34.95,35.01,34.92,34.93,6800.0,24.3327,24.3744,24.3118,24.3187,6800.0
2011-01-21 11:30:00,34.92,34.95,34.8,34.81,10800.0,24.3118,24.3327,24.2282,24.2352,10800.0
2011-01-21 11:40:00,34.81,34.81,34.75,34.8,9800.0,24.2352,24.2352,24.1934,24.2282,9800.0
2011-01-21 11:50:00,34.8,34.85,34.73,34.83,23400.0,24.2282,24.263,24.1795,24.2491,23400.0
2011-01-21 12:00:00,34.86,34.91,34.77,34.89,15300.0,24.27,24.3048,24.2073,24.2909,15300.0
2011-01-21 12:10:00,34.88,34.92,34.86,34.88,15600.0,24.2839,24.3118,24.27,24.2839,15600.0
2011-01-21 12:20:00,34.88,34.91,34.86,34.91,8400.0,24.2839,24.3048,24.27,24.3048,8400.0
2011-01-21 12:30:00,34.91,34.93,34.89,34.93,13100.0,24.3048,24.3187,24.2909,24.3187,13100.0
2011-01-21 12:40:00,34.91,34.96,34.9,34.93,14900.0,24.3048,24.3396,24.2978,24.3187,14900.0
2011-01-21 12:50:00,34.94,35.02,34.94,34.99,20700.0,24.3257,24.3814,24.3257,24.3605,20700.0
2011-01-21 13:00:00,34.97,34.97,34.89,34.96,16900.0,24.3466,24.3466,24.2909,24.3396,16900.0
2011-01-21 13:10:00,34.95,35.02,34.94,35.01,31600.0,24.3327,24.3814,24.3257,24.3744,31600.0
2011-01-21 13:20:00,35.01,35.04,34.98,35.01,15000.0,24.3744,24.3953,24.3535,24.3744,15000.0
2011-01-21 13:30:00,35.01,35.09,35.0,35.09,17100.0,24.3744,24.4301,24.3675,24.4301,17100.0
2011-01-21 13:40:00,35.1,35.12,35.08,35.09,14900.0,24.4371,24.451,24.4232,24.4301,14900.0
2011-01-21 13:50:00,35.09,35.16,35.06,35.14,14000.0,24.4301,24.4789,24.4092,24.4649,14000.0
2011-01-21 14:00:00,35.15,35.19,35.07,35.15,20400.0,24.4719,24.4998,24.4162,24.4719,20400.0
2011-01-21 14:10:00,35.15,35.19,35.05,35.07,19700.0,24.4719,24.4998,24.4023,24.4162,19700.0
2011-01-21 14:20:00,35.07,35.11,35.06,35.06,23000.0,24.4162,24.4441,24.4092,24.4092,23000.0
2011-01-21 14:30:00,35.05,35.1,34.99,34.99,33300.0,24.4023,24.4371,24.3605,24.3605,33300.0
2011-01-21 14:40:00,34.99,35.07,34.99,35.02,16500.0,24.3605,24.4162,24.3605,24.3814,16500.0
2011-01-21 14:50:00,35.03,35.07,34.98,34.99,31100.0,24.3884,24.4162,24.3535,24.3605,31100.0
2011-01-21 15:00:00,34.99,35.04,34.98,35.01,23000.0,24.3605,24.3953,24.3535,24.3744,23000.0
2011-01-21 15:10:00,35.03,35.07,34.99,35.03,24500.0,24.3884,24.4162,24.3605,24.3884,24500.0
2011-01-21 15:20:00,35.02,35.09,35.0,35.05,25000.0,24.3814,24.4301,24.3675,24.4023,25000.0
2011-01-21 15:30:00,35.03,35.07,34.99,35.02,25100.0,24.3884,24.4162,24.3605,24.3814,25100.0
2011-01-21 15:40:00,35.04,35.04,34.96,34.97,34700.0,24.3953,24.3953,24.3396,24.3466,34700.0
2011-01-21 15:50:00,34.98,35.01,34.95,34.97,73200.0,24.3535,24.3744,24.3327,24.3466,73200.0
2011-01-24 09:30:00,34.95,35.14,34.95,35.08,20800.0,24.3327,24.4649,24.3327,24.4232,20800.0
2011-01-24 09:40:00,35.07,35.09,34.97,35.01,18000.0,24.4162,24.4301,24.3466,24.3744,18000.0
2011-01-24 09:50:00,34.98,34.98,34.91,34.97,8100.0,24.3535,24.3535,24.3048,24.3466,8100.0
2011-01-24 10:00:00,34.97,34.98,34.92,34.97,5200.0,24.3466,24.3535,24.3118,24.3466,5200.0
2011-01-24 10:10:00,34.95,34.99,34.9,34.92,7400.0,24.3327,24.3605,24.2978,24.3118,7400.0
2011-01-24 10:20:00,34.92,35.07,34.92,35.04,14400.0,24.3118,24.4162,24.3118,24.3953,14400.0
2011-01-24 10:30:00,35.03,35.11,35.02,35.1,10900.0,24.3884,24.4441,24.3814,24.4371,10900.0
2011-01-24 10:40:00,35.1,35.1,34.96,34.97,10500.0,24.4371,24.4371,24.3396,24.3466,10500.0
2011-01-24 10:50:00,34.97,35.04,34.97,35.02,7400.0,24.3466,24.3953,24.3466,24.3814,7400.0
2011-01-24 11:00:00,35.01,35.07,35.0,35.05,16000.0,24.3744,24.4162,24.3675,24.4023,16000.0
2011-01-24 11:10:00,35.03,35.04,35.0,35.03,5400.0,24.3884,24.3953,24.3675,24.3884,5400.0
2011-01-24 11:20:00,35.04,35.04,35.0,35.02,10600.0,24.3953,24.3953,24.3675,24.3814,10600.0
2011-01-24 11:30:00,35.01,35.03,35.0,35.01,16400.0,24.3744,24.3884,24.3675,24.3744,16400.0
2011-01-24 11:40:00,35.0,35.06,35.0,35.01,36300.0,24.3675,24.4092,24.3675,24.3744,36300.0
2011-01-24 11:50:00,35.02,35.04,35.0,35.0,38700.0,24.3814,24.3953,24.3675,24.3675,38700.0
2011-01-24 12:00:00,35.0,35.06,34.99,35.04,21200.0,24.3675,24.4092,24.3605,24.3953,21200.0
2011-01-24 12:10:00,35.04,35.07,35.02,35.06,45900.0,24.3953,24.4162,24.3814,24.4092,45900.0
2011-01-24 12:20:00,35.07,35.07,35.0,35.07,91700.0,24.4162,24.4162,24.3675,24.4162,91700.0
2011-01-24 12:30:00,35.07,35.14,35.03,35.03,29700.0,24.4162,24.4649,24.3884,24.3884,29700.0
2011-01-24 12:40:00,35.03,35.03,34.98,35.0,23600.0,24.3884,24.3884,24.3535,24.3675,23600.0
2011-01-24 12:50:00,35.01,35.01,34.98,34.99,6900.0,24.3744,24.3744,24.3535,24.3605,6900.0
2011-01-24 13:00:00,34.98,35.02,34.98,35.01,12900.0,24.3535,24.3814,24.3535,24.3744,12900.0
2011-01-24 13:10:00,35.0,35.02,34.99,35.0,24200.0,24.3675,24.3814,24.3605,24.3675,24200.0
2011-01-24 13:20:00,35.0,35.01,34.99,34.99,21200.0,24.3675,24.3744,24.3605,24.3605,21200.0
2011-01-24 13:30:00,34.99,35.0,34.98,34.98,8700.0,24.3605,24.3675,24.3535,24.3535,8700.0
2011-01-24 13:40:00,34.97,35.01,34.95,34.99,32800.0,24.3466,24.3744,24.3327,24.3605,32800.0
2011-01-24 13:50:00,35.01,35.01,34.96,34.96,39400.0,24.3744,24.3744,24.3396,24.3396,39400.0
2011-01-24 14:00:00,34.96,34.98,34.94,34.97,10500.0,24.3396,24.3535,24.3257,24.3466,10500.0
2011-01-24 14:10:00,34.96,35.01,34.96,34.98,21000.0,24.3396,24.3744,24.3396,24.3535,21000.0
2011-01-24 14:20:00,34.98,35.0,34.97,35.0,8100.0,24.3535,24.3675,24.3466,24.3675,8100.0
2011-01-24 14:30:00,35.0,35.01,34.99,35.0,37700.0,24.3675,24.3744,24.3605,24.3675,37700.0
2011-01-24 14:40:00,35.0,35.0,34.98,34.98,13900.0,24.3675,24.3675,24.3535,24.3535,13900.0
2011-01-24 14:50:00,34.99,35.0,34.98,35.0,15900.0,24.3605,24.3675,24.3535,24.3675,15900.0
2011-01-24 15:00:00,34.99,35.0,34.98,35.0,19600.0,24.3605,24.3675,24.3535,24.3675,19600.0
2011-01-24 15:10:00,35.0,35.01,34.95,34.99,18200.0,24.3675,24.3744,24.3327,24.3605,18200.0
2011-01-24 15:20:00,34.99,35.0,34.98,35.0,12300.0,24.3605,24.3675,24.3535,24.3675,12300.0
2011-01-24 15:30:00,35.0,35.01,34.98,34.99,53700.0,24.3675,24.3744,24.3535,24.3605,53700.0
2011-01-24 15:40:00,34.99,35.02,34.99,35.0,56400.0,24.3605,24.3814,24.3605,24.3675,56400.0
2011-01-24 15:50:00,35.0,35.01,34.99,35.0,46000.0,24.3675,24.3744,24.3605,24.3675,46000.0
2011-01-25 09:30:00,34.81,34.88,34.64,34.76,14800.0,24.2352,24.2839,24.1168,24.2004,14800.0
2011-01-25 09:40:00,34.79,34.87,34.77,34.83,4800.0,24.2213,24.277,24.2073,24.2491,4800.0
2011-01-25 09:50:00,34.82,34.83,34.65,34.75,9500.0,24.2422,24.2491,24.1238,24.1934,9500.0
2011-01-25 10:00:00,34.76,34.92,34.76,34.89,22600.0,24.2004,24.3118,24.2004,24.2909,22600.0
2011-01-25 10:10:00,34.89,34.97,34.8,34.8,11500.0,24.2909,24.3466,24.2282,24.2282,11500.0
2011-01-25 10:20:00,34.79,34.8,34.74,34.77,6300.0,24.2213,24.2282,24.1865,24.2073,6300.0
2011-01-25 10:30:00,34.78,34.81,34.72,34.8,9500.0,24.2143,24.2352,24.1725,24.2282,9500.0
2011-01-25 10:40:00,34.78,34.87,34.78,34.8,15600.0,24.2143,24.277,24.2143,24.2282,15600.0
2011-01-25 10:50:00,34.8,34.92,34.8,34.87,6200.0,24.2282,24.3118,24.2282,24.277,6200.0
2011-01-25 11:00:00,34.87,34.87,34.82,34.85,7000.0,24.277,24.277,24.2422,24.263,7000.0
2011-01-25 11:10:00,34.82,34.83,34.61,34.63,10600.0,24.2422,24.2491,24.0959,24.1099,10600.0
2011-01-25 11:20:00,34.62,34.62,34.47,34.5,8000.0,24.1029,24.1029,23.9985,24.0194,8000.0
2011-01-25 11:30:00,34.5,34.51,34.45,34.47,11300.0,24.0194,24.0263,23.9846,23.9985,11300.0
2011-01-25 11:40:00,34.49,34.49,34.46,34.46,6500.0,24.0124,24.0124,23.9915,23.9915,6500.0
2011-01-25 11:50:00,34.47,34.56,34.47,34.52,15200.0,23.9985,24.0611,23.9985,24.0333,15200.0
2011-01-25 12:00:00,34.53,34.6,34.53,34.6,6600.0,24.0403,24.089,24.0403,24.089,6600.0
2011-01-25 12:10:00,34.6,34.67,34.6,34.62,8500.0,24.089,24.1377,24.089,24.1029,8500.0
2011-01-25 12:20:00,34.62,34.63,34.59,34.59,5100.0,24.1029,24.1099,24.082,24.082,5100.0
2011-01-25 12:30:00,34.59,34.66,34.57,34.66,9000.0,24.082,24.1308,24.0681,24.1308,9000.0
2011-01-25 12:40:00,34.66,34.75,34.66,34.72,6600.0,24.1308,24.1934,24.1308,24.1725,6600.0
2011-01-25 12:50:00,34.72,34.75,34.66,34.67,3200.0,24.1725,24.1934,24.1308,24.1377,3200.0
2011-01-25 13:00:00,34.68,34.68,34.63,34.63,7300.0,24.1447,24.1447,24.1099,24.1099,7300.0
2011-01-25 13:10:00,34.63,34.64,34.6,34.63,15500.0,24.1099,24.1168,24.089,24.1099,15500.0
2011-01-25 13:20:00,34.63,34.64,34.6,34.63,3800.0,24.1099,24.1168,24.089,24.1099,3800.0
2011-01-25 13:30:00,34.62,34.64,34.57,34.59,5900.0,24.1029,24.1168,24.0681,24.082,5900.0
2011-01-25 13:40:00,34.6,34.64,34.56,34.57,20500.0,24.089,24.1168,24.0611,24.0681,20500.0
2011-01-25 13:50:00,34.57,34.59,34.55,34.59,5900.0,24.0681,24.082,24.0542,24.082,5900.0
2011-01-25 14:00:00,34.6,34.6,34.49,34.51,8500.0,24.089,24.089,24.0124,24.0263,8500.0
2011-01-25 14:10:00,34.5,34.52,34.46,34.49,8800.0,24.0194,24.0333,23.9915,24.0124,8800.0
2011-01-25 14:20:00,34.47,34.53,34.45,34.5,23500.0,23.9985,24.0403,23.9846,24.0194,23500.0
2011-01-25 14:30:00,34.48,34.53,34.48,34.52,5800.0,24.0054,24.0403,24.0054,24.0333,5800.0
2011-01-25 14:40:00,34.53,34.55,34.49,34.49,9500.0,24.0403,24.0542,24.0124,24.0124,9500.0
2011-01-25 14:50:00,34.49,34.53,34.42,34.53,16300.0,24.0124,24.0403,23.9637,24.0403,16300.0
2011-01-25 15:00:00,34.53,34.56,34.51,34.54,7400.0,24.0403,24.0611,24.0263,24.0472,7400.0
2011-01-25 15:10:00,34.54,34.6,34.5,34.56,20500.0,24.0472,24.089,24.0194,24.0611,20500.0
2011-01-25 15:20:00,34.56,34.64,34.56,34.62,15200.0,24.0611,24.1168,24.0611,24.1029,15200.0
2011-01-25 15:30:00,34.62,34.64,34.6,34.61,21400.0,24.1029,24.1168,24.089,24.0959,21400.0
2011-01-25 15:40:00,34.61,34.76,34.6,34.75,41300.0,24.0959,24.2004,24.089,24.1934,41300.0
2011-01-25 15:50:00,34.76,34.81,34.73,34.79,50100.0,24.2004,24.2352,24.1795,24.2213,50100.0
2011-01-26 09:30:00,35.0,35.12,34.9,35.01,161700.0,24.3675,24.451,24.2978,24.3744,161700.0
2011-01-26 09:40:00,35.0,35.14,35.0,35.01,55300.0,24.3675,24.4649,24.3675,24.3744,55300.0
2011-01-26 09:50:00,35.0,35.02,34.86,35.0,55400.0,24.3675,24.3814,24.27,24.3675,55400.0
2011-01-26 10:00:00,34.99,35.42,34.95,35.38,93500.0,24.3605,24.6599,24.3327,24.632,93500.0
2011-01-26 10:10:00,35.34,35.49,35.32,35.39,60700.0,24.6042,24.7086,24.5903,24.639,60700.0
2011-01-26 10:20:00,35.4,35.4,35.16,35.18,97000.0,24.646,24.646,24.4789,24.4928,97000.0
2011-01-26 10:30:00,35.17,35.24,35.01,35.03,33400.0,24.4858,24.5346,24.3744,24.3884,33400.0
2011-01-26 10:40:00,35.03,35.08,34.94,34.96,58700.0,24.3884,24.4232,24.3257,24.3396,58700.0
2011-01-26 10:50:00,34.96,35.01,34.96,35.0,39300.0,24.3396,24.3744,24.3396,24.3675,39300.0
2011-01-26 11:00:00,35.01,35.13,34.99,35.13,81400.0,24.3744,24.458,24.3605,24.458,81400.0
2011-01-26 11:10:00,35.13,35.13,35.0,35.01,22700.0,24.458,24.458,24.3675,24.3744,22700.0
2011-01-26 11:20:00,35.03,35.03,34.95,35.01,22300.0,24.3884,24.3884,24.3327,24.3744,22300.0
2011-01-26 11:30:00,35.0,35.07,34.91,34.91,39200.0,24.3675,24.4162,24.3048,24.3048,39200.0
2011-01-26 11:40:00,34.92,34.92,34.81,34.82,18000.0,24.3118,24.3118,24.2352,24.2422,18000.0
2011-01-26 11:50:00,34.83,34.84,34.65,34.66,17800.0,24.2491,24.2561,24.1238,24.1308,17800.0
2011-01-26 12:00:00,34.65,34.76,34.65,34.76,14700.0,24.1238,24.2004,24.1238,24.2004,14700.0
2011-01-26 12:10:00,34.74,34.78,34.7,34.7,32200.0,24.1865,24.2143,24.1586,24.1586,32200.0
2011-01-26 12:20:00,34.69,34.69,34.55,34.57,22700.0,24.1516,24.1516,24.0542,24.0681,22700.0
2011-01-26 12:30:00,34.58,34.63,34.54,34.54,10700.0,24.0751,24.1099,24.0472,24.0472,10700.0
2011-01-26 12:40:00,34.56,34.56,34.48,34.48,12300.0,24.0611,24.0611,24.0054,24.0054,12300.0
2011-01-26 12:50:00,34.47,34.67,34.45,34.67,19000.0,23.9985,24.1377,23.9846,24.1377,19000.0
2011-01-26 13:00:00,34.67,34.83,34.66,34.75,36900.0,24.1377,24.2491,24.1308,24.1934,36900.0
2011-01-26 13:10:00,34.79,34.85,34.79,34.81,12800.0,24.2213,24.263,24.2213,24.2352,12800.0
2011-01-26 13:20:00,34.8,34.89,34.79,34.83,42600.0,24.2282,24.2909,24.2213,24.2491,42600.0
2011-01-26 13:30:00,34.84,34.94,34.84,34.92,10000.0,24.2561,24.3257,24.2561,24.3118,10000.0
2011-01-26 13:40:00,34.96,35.01,34.96,35.0,66900.0,24.3396,24.3744,24.3396,24.3675,66900.0
2011-01-26 13:50:00,35.03,35.03,34.99,35.01,24500.0,24.3884,24.3884,24.3605,24.3744,24500.0
2011-01-26 14:00:00,35.03,35.04,35.0,35.0,11000.0,24.3884,24.3953,24.3675,24.3675,11000.0
2011-01-26 14:10:00,35.0,35.1,34.91,35.06,31900.0,24.3675,24.4371,24.3048,24.4092,31900.0
2011-01-26 14:20:00,35.02,35.04,34.85,34.96,33500.0,24.3814,24.3953,24.263,24.3396,33500.0
2011-01-26 14:30:00,34.94,34.97,34.8,34.83,47300.0,24.3257,24.3466,24.2282,24.2491,47300.0
2011-01-26 14:40:00,34.82,34.93,34.82,34.89,34800.0,24.2422,24.3187,24.2422,24.2909,34800.0
2011-01-26 14:50:00,34.9,34.98,34.86,34.96,19100.0,24.2978,24.3535,24.27,24.3396,19100.0
2011-01-26 15:00:00,34.97,34.97,34.91,34.94,10400.0,24.3466,24.3466,24.3048,24.3257,10400.0
2011-01-26 15:10:00,34.93,34.96,34.87,34.87,19500.0,24.3187,24.3396,24.277,24.277,19500.0
2011-01-26 15:20:00,34.88,34.91,34.82,34.86,30300.0,24.2839,24.3048,24.2422,24.27,30300.0
2011-01-26 15:30:00,34.86,34.89,34.8,34.8,42200.0,24.27,24.2909,24.2282,24.2282,42200.0
2011-01-26 15:40:00,34.81,34.82,34.74,34.76,59300.0,24.2352,24.2422,24.1865,24.2004,59300.0
2011-01-26 15:50:00,34.76,34.86,34.75,34.8,156700.0,24.2004,24.27,24.1934,24.2282,156700.0
2011-01-27 09:30:00,34.89,35.39,34.89,35.39,106200.0,24.2909,24.639,24.2909,24.639,106200.0
2011-01-27 09:40:00,35.38,35.66,35.21,35.66,80200.0,24.632,24.827,24.5137,24.827,80200.0
2011-01-27 09:50:00,35.69,35.69,35.54,35.57,15500.0,24.8479,24.8479,24.7434,24.7643,15500.0
2011-01-27 10:00:00,35.57,35.66,35.5,35.6,65000.0,24.7643,24.827,24.7156,24.7852,65000.0
2011-01-27 10:10:00,35.6,35.99,35.6,35.99,59700.0,24.7852,25.0567,24.7852,25.0567,59700.0
2011-01-27 10:20:00,36.0,36.17,35.92,35.96,65400.0,25.0637,25.182,25.008,25.0358,65400.0
2011-01-27 10:30:00,35.96,36.12,35.96,36.11,41000.0,25.0358,25.1472,25.0358,25.1403,41000.0
2011-01-27 10:40:00,36.12,36.13,35.95,36.0,38400.0,25.1472,25.1542,25.0289,25.0637,38400.0
2011-01-27 10:50:00,35.96,36.2,35.96,36.19,34500.0,25.0358,25.2029,25.0358,25.196,34500.0
2011-01-27 11:00:00,36.19,36.35,36.17,36.35,134500.0,25.196,25.3074,25.182,25.3074,134500.0
2011-01-27 11:10:00,36.35,36.86,36.32,36.77,203300.0,25.3074,25.6624,25.2865,25.5998,203300.0
2011-01-27 11:20:00,36.77,36.83,36.6,36.76,69200.0,25.5998,25.6415,25.4814,25.5928,69200.0
2011-01-27 11:30:00,36.77,36.83,36.53,36.77,98800.0,25.5998,25.6415,25.4327,25.5998,98800.0
2011-01-27 11:40:00,36.77,36.92,36.59,36.7,84300.0,25.5998,25.7042,25.4745,25.551,84300.0
2011-01-27 11:50:00,36.7,36.71,36.42,36.52,101200.0,25.551,25.558,25.3561,25.4257,101200.0
2011-01-27 12:00:00,36.52,36.56,36.47,36.55,28400.0,25.4257,25.4536,25.3909,25.4466,28400.0
2011-01-27 12:10:00,36.54,36.7,36.54,36.68,31300.0,25.4396,25.551,25.4396,25.5371,31300.0
2011-01-27 12:20:00,36.68,36.81,36.67,36.8,18200.0,25.5371,25.6276,25.5301,25.6207,18200.0
2011-01-27 12:30:00,36.8,36.87,36.79,36.85,18400.0,25.6207,25.6694,25.6137,25.6555,18400.0
2011-01-27 12:40:00,36.86,36.89,36.79,36.79,26200.0,25.6624,25.6833,25.6137,25.6137,26200.0
2011-01-27 12:50:00,36.8,36.83,36.71,36.74,38000.0,25.6207,25.6415,25.558,25.5789,38000.0
2011-01-27 13:00:00,36.74,36.79,36.72,36.73,14000.0,25.5789,25.6137,25.565,25.5719,14000.0
2011-01-27 13:10:00,36.73,36.74,36.66,36.66,72900.0,25.5719,25.5789,25.5232,25.5232,72900.0
2011-01-27 13:20:00,36.66,36.67,36.59,36.66,27700.0,25.5232,25.5301,25.4745,25.5232,27700.0
2011-01-27 13:30:00,36.66,36.67,36.54,36.54,15600.0,25.5232,25.5301,25.4396,25.4396,15600.0
2011-01-27 13:40:00,36.54,36.57,36.51,36.52,17300.0,25.4396,25.4605,25.4188,25.4257,17300.0
2011-01-27 13:50:00,36.51,36.53,36.49,36.51,13400.0,25.4188,25.4327,25.4048,25.4188,13400.0
2011-01-27 14:00:00,36.52,36.63,36.51,36.58,30200.0,25.4257,25.5023,25.4188,25.4675,30200.0
2011-01-27 14:10:00,36.58,36.7,36.58,36.69,18100.0,25.4675,25.551,25.4675,25.5441,18100.0
2011-01-27 14:20:00,36.69,36.8,36.69,36.71,42500.0,25.5441,25.6207,25.5441,25.558,42500.0
2011-01-27 14:30:00,36.7,36.83,36.66,36.82,27500.0,25.551,25.6415,25.5232,25.6346,27500.0
2011-01-27 14:40:00,36.81,36.93,36.81,36.92,35800.0,25.6276,25.7112,25.6276,25.7042,35800.0
2011-01-27 14:50:00,36.94,36.94,36.87,36.87,57600.0,25.7181,25.7181,25.6694,25.6694,57600.0
2011-01-27 15:00:00,36.87,36.87,36.74,36.77,84900.0,25.6694,25.6694,25.5789,25.5998,84900.0
2011-01-27 15:10:00,36.78,36.78,36.67,36.67,51800.0,25.6067,25.6067,25.5301,25.5301,51800.0
2011-01-27 15:20:00,36.68,36.73,36.66,36.71,43800.0,25.5371,25.5719,25.5232,25.558,43800.0
2011-01-27 15:30:00,36.72,36.72,36.69,36.7,47100.0,25.565,25.565,25.5441,25.551,47100.0
2011-01-27 15:40:00,36.71,36.75,36.68,36.71,86300.0,25.558,25.5858,25.5371,25.558,86300.0
2011-01-27 15:50:00,36.7,36.76,36.67,36.73,149100.0,25.551,25.5928,25.5301,25.5719,149100.0
2011-01-28 09:30:00,36.81,36.87,36.62,36.7,21700.0,25.6276,25.6694,25.4953,25.551,21700.0
2011-01-28 09:40:00,36.68,36.97,36.56,36.9,23000.0,25.5371,25.739,25.4536,25.6903,23000.0
2011-01-28 09:50:00,36.9,36.96,36.7,36.85,29200.0,25.6903,25.732,25.551,25.6555,29200.0
2011-01-28 10:00:00,36.85,36.85,36.58,36.58,17700.0,25.6555,25.6555,25.4675,25.4675,17700.0
2011-01-28 10:10:00,36.57,36.64,36.54,36.56,8800.0,25.4605,25.5093,25.4396,25.4536,8800.0
2011-01-28 10:20:00,36.53,36.53,36.28,36.32,39000.0,25.4327,25.4327,25.2586,25.2865,39000.0
2011-01-28 10:30:00,36.31,36.39,36.24,36.27,21400.0,25.2795,25.3352,25.2308,25.2517,21400.0
2011-01-28 10:40:00,36.28,36.34,36.19,36.29,27700.0,25.2586,25.3004,25.196,25.2656,27700.0
2011-01-28 10:50:00,36.29,36.31,36.13,36.15,9300.0,25.2656,25.2795,25.1542,25.1681,9300.0
2011-01-28 11:00:00,36.14,36.16,36.04,36.13,11100.0,25.1612,25.1751,25.0915,25.1542,11100.0
2011-01-28 11:10:00,36.14,36.22,36.12,36.22,9700.0,25.1612,25.2169,25.1472,25.2169,9700.0
2011-01-28 11:20:00,36.23,36.28,36.14,36.14,11700.0,25.2238,25.2586,25.1612,25.1612,11700.0
2011-01-28 11:30:00,36.13,36.13,36.01,36.02,11200.0,25.1542,25.1542,25.0706,25.0776,11200.0
2011-01-28 11:40:00,36.03,36.05,35.91,35.92,11400.0,25.0846,25.0985,25.001,25.008,11400.0
2011-01-28 11:50:00,35.92,35.96,35.87,35.9,10700.0,25.008,25.0358,24.9732,24.9941,10700.0
2011-01-28 12:00:00,35.88,35.88,35.74,35.87,11400.0,24.9801,24.9801,24.8827,24.9732,11400.0
2011-01-28 12:10:00,35.87,35.96,35.79,35.9,13000.0,24.9732,25.0358,24.9175,24.9941,13000.0
2011-01-28 12:20:00,35.92,35.97,35.88,35.95,25000.0,25.008,25.0428,24.9801,25.0289,25000.0
2011-01-28 12:30:00,35.95,36.03,35.93,36.03,59600.0,25.0289,25.0846,25.0149,25.0846,59600.0
2011-01-28 12:40:00,36.03,36.14,36.01,36.04,43400.0,25.0846,25.1612,25.0706,25.0915,43400.0
2011-01-28 12:50:00,36.05,36.08,36.0,36.02,20100.0,25.0985,25.1194,25.0637,25.0776,20100.0
2011-01-28 13:00:00,36.02,36.02,35.97,35.98,28600.0,25.0776,25.0776,25.0428,25.0498,28600.0
2011-01-28 13:10:00,35.97,36.01,35.87,35.95,7700.0,25.0428,25.0706,24.9732,25.0289,7700.0
2011-01-28 13:20:00,35.94,35.94,35.85,35.87,11300.0,25.0219,25.0219,24.9593,24.9732,11300.0
2011-01-28 13:30:00,35.9,36.01,35.9,35.99,11100.0,24.9941,25.0706,24.9941,25.0567,11100.0
2011-01-28 13:40:00,35.95,35.95,35.85,35.92,6500.0,25.0289,25.0289,24.9593,25.008,6500.0
2011-01-28 13:50:00,35.91,36.0,35.91,35.98,7900.0,25.001,25.0637,25.001,25.0498,7900.0
2011-01-28 14:00:00,35.97,36.04,35.96,36.03,64800.0,25.0428,25.0915,25.0358,25.0846,64800.0
2011-01-28 14:10:00,36.04,36.07,35.9,35.94,31300.0,25.0915,25.1124,24.9941,25.0219,31300.0
2011-01-28 14:20:00,35.94,35.94,35.86,35.88,12100.0,25.0219,25.0219,24.9662,24.9801,12100.0
2011-01-28 14:30:00,35.89,35.93,35.87,35.87,12500.0,24.9871,25.0149,24.9732,24.9732,12500.0
2011-01-28 14:40:00,35.88,35.92,35.87,35.92,10500.0,24.9801,25.008,24.9732,25.008,10500.0
2011-01-28 14:50:00,35.91,35.97,35.86,35.91,15300.0,25.001,25.0428,24.9662,25.001,15300.0
2011-01-28 15:00:00,35.91,35.91,35.84,35.88,14800.0,25.001,25.001,24.9523,24.9801,14800.0
2011-01-28 15:10:00,35.87,35.88,35.77,35.84,15300.0,24.9732,24.9801,24.9036,24.9523,15300.0
2011-01-28 15:20:00,35.84,35.85,35.76,35.77,19800.0,24.9523,24.9593,24.8966,24.9036,19800.0
2011-01-28 15:30:00,35.76,35.8,35.69,35.73,21800.0,24.8966,24.9244,24.8479,24.8757,21800.0
2011-01-28 15:40:00,35.72,35.75,35.66,35.69,36400.0,24.8687,24.8896,24.827,24.8479,36400.0
2011-01-28 15:50:00,35.68,35.85,35.68,35.82,129300.0,24.8409,24.9593,24.8409,24.9384,129300.0
2011-01-31 09:30:00,36.08,36.19,35.92,35.93,23700.0,25.1194,25.196,25.008,25.0149,23700.0
2011-01-31 09:40:00,35.9,36.12,35.89,36.05,73400.0,24.9941,25.1472,24.9871,25.0985,73400.0
2011-01-31 09:50:00,36.05,36.06,35.79,35.83,28900.0,25.0985,25.1055,24.9175,24.9453,28900.0
2011-01-31 10:00:00,35.82,36.0,35.73,35.94,65400.0,24.9384,25.0637,24.8757,25.0219,65400.0
2011-01-31 10:10:00,35.93,35.96,35.89,35.93,5000.0,25.0149,25.0358,24.9871,25.0149,5000.0
2011-01-31 10:20:00,35.95,36.0,35.9,35.94,37400.0,25.0289,25.0637,24.9941,25.0219,37400.0
2011-01-31 10:30:00,35.96,35.98,35.89,35.9,14400.0,25.0358,25.0498,24.9871,24.9941,14400.0
2011-01-31 10:40:00,35.91,35.92,35.84,35.89,27100.0,25.001,25.008,24.9523,24.9871,27100.0
2011-01-31 10:50:00,35.91,35.95,35.89,35.91,19400.0,25.001,25.0289,24.9871,25.001,19400.0
2011-01-31 11:00:00,35.91,35.92,35.85,35.86,20700.0,25.001,25.008,24.9593,24.9662,20700.0
2011-01-31 11:10:00,35.85,35.88,35.74,35.75,17500.0,24.9593,24.9801,24.8827,24.8896,17500.0
2011-01-31 11:20:00,35.73,35.75,35.7,35.73,9100.0,24.8757,24.8896,24.8548,24.8757,9100.0
2011-01-31 11:30:00,35.73,35.85,35.7,35.8,13600.0,24.8757,24.9593,24.8548,24.9244,13600.0
2011-01-31 11:40:00,35.8,35.87,35.78,35.84,12900.0,24.9244,24.9732,24.9105,24.9523,12900.0
2011-01-31 11:50:00,35.84,35.91,35.81,35.9,5900.0,24.9523,25.001,24.9314,24.9941,5900.0
2011-01-31 12:00:00,35.9,35.93,35.88,35.9,26700.0,24.9941,25.0149,24.9801,24.9941,26700.0
2011-01-31 12:10:00,35.9,36.02,35.89,36.01,34200.0,24.9941,25.0776,24.9871,25.0706,34200.0
2011-01-31 12:20:00,36.0,36.06,35.98,36.06,21400.0,25.0637,25.1055,25.0498,25.1055,21400.0
2011-01-31 12:30:00,36.07,36.07,35.94,35.94,8900.0,25.1124,25.1124,25.0219,25.0219,8900.0
2011-01-31 12:40:00,35.92,35.98,35.88,35.93,7800.0,25.008,25.0498,24.9801,25.0149,7800.0
2011-01-31 12:50:00,35.93,36.0,35.93,35.97,5500.0,25.0149,25.0637,25.0149,25.0428,5500.0
2011-01-31 13:00:00,35.97,36.0,35.92,35.96,17900.0,25.0428,25.0637,25.008,25.0358,17900.0
2011-01-31 13:10:00,35.96,35.96,35.9,35.9,9200.0,25.0358,25.0358,24.9941,24.9941,9200.0
2011-01-31 13:20:00,35.9,35.95,35.85,35.95,10100.0,24.9941,25.0289,24.9593,25.0289,10100.0
2011-01-31 13:30:00,35.96,36.04,35.96,36.04,86200.0,25.0358,25.0915,25.0358,25.0915,86200.0
2011-01-31 13:40:00,36.04,36.1,36.0,36.05,20400.0,25.0915,25.1333,25.0637,25.0985,20400.0
2011-01-31 13:50:00,36.06,36.11,36.06,36.07,10400.0,25.1055,25.1403,25.1055,25.1124,10400.0
2011-01-31 14:00:00,36.08,36.12,36.03,36.04,9300.0,25.1194,25.1472,25.0846,25.0915,9300.0
2011-01-31 14:10:00,36.04,36.04,35.96,36.03,18700.0,25.0915,25.0915,25.0358,25.0846,18700.0
2011-01-31 14:20:00,36.05,36.08,35.98,35.98,8800.0,25.0985,25.1194,25.0498,25.0498,8800.0
2011-01-31 14:30:00,35.99,36.0,35.88,35.99,22600.0,25.0567,25.0637,24.9801,25.0567,22600.0
2011-01-31 14:40:00,35.98,36.05,35.93,35.96,29800.0,25.0498,25.0985,25.0149,25.0358,29800.0
2011-01-31 14:50:00,35.96,36.05,35.96,36.04,27300.0,25.0358,25.0985,25.0358,25.0915,27300.0
2011-01-31 15:00:00,36.06,36.08,35.98,35.99,18700.0,25.1055,25.1194,25.0498,25.0567,18700.0
2011-01-31 15:10:00,36.0,36.05,35.95,36.01,45800.0,25.0637,25.0985,25.0289,25.0706,45800.0
2011-01-31 15:20:00,36.02,36.04,35.97,36.0,19700.0,25.0776,25.0915,25.0428,25.0637,19700.0
2011-01-31 15:30:00,36.01,36.03,35.96,35.99,25900.0,25.0706,25.0846,25.0358,25.0567,25900.0
2011-01-31 15:40:00,36.0,36.08,35.99,36.05,76800.0,25.0637,25.1194,25.0567,25.0985,76800.0
2011-01-31 15:50:00,36.05,36.13,36.01,36.08,124300.0,25.0985,25.1542,25.0706,25.1194,124300.0
2011-02-01 09:30:00,36.37,36.44,36.25,36.39,33100.0,25.3213,25.37,25.2377,25.3352,33100.0
2011-02-01 09:40:00,36.39,36.4,36.24,36.4,88700.0,25.3352,25.3422,25.2308,25.3422,88700.0
2011-02-01 09:50:00,36.4,36.4,36.35,36.38,6900.0,25.3422,25.3422,25.3074,25.3282,6900.0
2011-02-01 10:00:00,36.4,36.49,36.28,36.28,28300.0,25.3422,25.4048,25.2586,25.2586,28300.0
2011-02-01 10:10:00,36.31,36.31,36.16,36.23,13200.0,25.2795,25.2795,25.1751,25.2238,13200.0
2011-02-01 10:20:00,36.24,36.26,36.22,36.23,12100.0,25.2308,25.2447,25.2169,25.2238,12100.0
2011-02-01 10:30:00,36.23,36.25,36.21,36.25,6600.0,25.2238,25.2377,25.2099,25.2377,6600.0
2011-02-01 10:40:00,36.24,36.39,36.24,36.39,13400.0,25.2308,25.3352,25.2308,25.3352,13400.0
2011-02-01 10:50:00,36.37,36.56,36.37,36.5,16100.0,25.3213,25.4536,25.3213,25.4118,16100.0
2011-02-01 11:00:00,36.49,36.5,36.46,36.49,3500.0,25.4048,25.4118,25.3839,25.4048,3500.0
2011-02-01 11:10:00,36.48,36.48,36.41,36.42,7300.0,25.3979,25.3979,25.3491,25.3561,7300.0
2011-02-01 11:20:00,36.41,36.42,36.34,36.34,17100.0,25.3491,25.3561,25.3004,25.3004,17100.0
2011-02-01 11:30:00,36.36,36.46,36.34,36.44,14600.0,25.3143,25.3839,25.3004,25.37,14600.0
2011-02-01 11:40:00,36.45,36.52,36.44,36.51,12300.0,25.377,25.4257,25.37,25.4188,12300.0
2011-02-01 11:50:00,36.51,36.59,36.5,36.53,32300.0,25.4188,25.4745,25.4118,25.4327,32300.0
2011-02-01 12:00:00,36.53,36.56,36.51,36.53,6600.0,25.4327,25.4536,25.4188,25.4327,6600.0
2011-02-01 12:10:00,36.53,36.61,36.52,36.58,49200.0,25.4327,25.4884,25.4257,25.4675,49200.0
2011-02-01 12:20:00,36.57,36.61,36.57,36.58,3300.0,25.4605,25.4884,25.4605,25.4675,3300.0
2011-02-01 12:30:00,36.59,36.59,36.52,36.52,8600.0,25.4745,25.4745,25.4257,25.4257,8600.0
2011-02-01 12:40:00,36.53,36.53,36.48,36.48,9500.0,25.4327,25.4327,25.3979,25.3979,9500.0
2011-02-01 12:50:00,36.49,36.58,36.49,36.54,11100.0,25.4048,25.4675,25.4048,25.4396,11100.0
2011-02-01 13:00:00,36.54,36.55,36.53,36.54,6600.0,25.4396,25.4466,25.4327,25.4396,6600.0
2011-02-01 13:10:00,36.55,36.57,36.49,36.49,8000.0,25.4466,25.4605,25.4048,25.4048,8000.0
2011-02-01 13:20:00,36.5,36.53,36.48,36.52,12900.0,25.4118,25.4327,25.3979,25.4257,12900.0
2011-02-01 13:30:00,36.52,36.53,36.46,36.46,4800.0,25.4257,25.4327,25.3839,25.3839,4800.0
2011-02-01 13:40:00,36.46,36.5,36.45,36.5,4400.0,25.3839,25.4118,25.377,25.4118,4400.0
2011-02-01 13:50:00,36.5,36.54,36.5,36.5,16900.0,25.4118,25.4396,25.4118,25.4118,16900.0
2011-02-01 14:00:00,36.5,36.53,36.48,36.49,5600.0,25.4118,25.4327,25.3979,25.4048,5600.0
2011-02-01 14:10:00,36.49,36.53,36.49,36.5,10300.0,25.4048,25.4327,25.4048,25.4118,10300.0
2011-02-01 14:20:00,36.5,36.62,36.5,36.59,20300.0,25.4118,25.4953,25.4118,25.4745,20300.0
2011-02-01 14:30:00,36.58,36.63,36.53,36.63,11000.0,25.4675,25.5023,25.4327,25.5023,11000.0
2011-02-01 14:40:00,36.63,36.72,36.5,36.6,131900.0,25.5023,25.565,25.4118,25.4814,131900.0
2011-02-01 14:50:00,36.59,36.72,36.58,36.7,26700.0,25.4745,25.565,25.4675,25.551,26700.0
2011-02-01 15:00:00,36.71,36.73,36.66,36.69,66400.0,25.558,25.5719,25.5232,25.5441,66400.0
2011-02-01 15:10:00,36.7,36.75,36.62,36.7,23700.0,25.551,25.5858,25.4953,25.551,23700.0
2011-02-01 15:20:00,36.71,36.76,36.67,36.69,18200.0,25.558,25.5928,25.5301,25.5441,18200.0
2011-02-01 15:30:00,36.71,36.78,36.67,36.69,44200.0,25.558,25.6067,25.5301,25.5441,44200.0
2011-02-01 15:40:00,36.68,36.7,36.62,36.66,36300.0,25.5371,25.551,25.4953,25.5232,36300.0
2011-02-01 15:50:00,36.66,36.67,36.61,36.64,66400.0,25.5232,25.5301,25.4884,25.5093,66400.0
2011-02-02 09:30:00,36.56,36.7,36.29,36.35,14800.0,25.4536,25.551,25.2656,25.3074,14800.0
2011-02-02 09:40:00,36.32,36.62,36.3,36.62,17600.0,25.2865,25.4953,25.2725,25.4953,17600.0
2011-02-02 09:50:00,36.59,36.71,36.55,36.6,26800.0,25.4745,25.558,25.4466,25.4814,26800.0
2011-02-02 10:00:00,36.55,36.55,36.25,36.25,6600.0,25.4466,25.4466,25.2377,25.2377,6600.0
2011-02-02 10:10:00,36.26,36.42,36.25,36.41,5000.0,25.2447,25.3561,25.2377,25.3491,5000.0
2011-02-02 10:20:00,36.39,36.43,36.36,36.41,6900.0,25.3352,25.3631,25.3143,25.3491,6900.0
2011-02-02 10:30:00,36.4,36.43,36.38,36.39,7200.0,25.3422,25.3631,25.3282,25.3352,7200.0
2011-02-02 10:40:00,36.38,36.39,36.29,36.31,6000.0,25.3282,25.3352,25.2656,25.2795,6000.0
2011-02-02 10:50:00,36.32,36.32,36.24,36.27,7900.0,25.2865,25.2865,25.2308,25.2517,7900.0
2011-02-02 11:00:00,36.22,36.23,36.06,36.06,9600.0,25.2169,25.2238,25.1055,25.1055,9600.0
2011-02-02 11:10:00,36.11,36.11,35.93,35.99,37800.0,25.1403,25.1403,25.0149,25.0567,37800.0
2011-02-02 11:20:00,36.03,36.07,36.01,36.04,7500.0,25.0846,25.1124,25.0706,25.0915,7500.0
2011-02-02 11:30:00,36.01,36.09,35.98,35.98,13700.0,25.0706,25.1263,25.0498,25.0498,13700.0
2011-02-02 11:40:00,35.98,36.06,35.98,36.01,9600.0,25.0498,25.1055,25.0498,25.0706,9600.0
2011-02-02 11:50:00,36.02,36.07,35.96,36.01,17000.0,25.0776,25.1124,25.0358,25.0706,17000.0
2011-02-02 12:00:00,36.01,36.01,35.85,35.85,8100.0,25.0706,25.0706,24.9593,24.9593,8100.0
2011-02-02 12:10:00,35.92,35.96,35.87,35.92,2800.0,25.008,25.0358,24.9732,25.008,2800.0
2011-02-02 12:20:00,35.92,35.92,35.79,35.81,5300.0,25.008,25.008,24.9175,24.9314,5300.0
2011-02-02 12:30:00,35.8,35.89,35.76,35.86,5300.0,24.9244,24.9871,24.8966,24.9662,5300.0
2011-02-02 12:40:00,35.89,35.9,35.86,35.89,2700.0,24.9871,24.9941,24.9662,24.9871,2700.0
2011-02-02 12:50:00,35.88,35.92,35.87,35.88,5300.0,24.9801,25.008,24.9732,24.9801,5300.0
2011-02-02 13:00:00,35.87,35.9,35.83,35.83,5400.0,24.9732,24.9941,24.9453,24.9453,5400.0
2011-02-02 13:10:00,35.84,35.91,35.84,35.89,4700.0,24.9523,25.001,24.9523,24.9871,4700.0
2011-02-02 13:20:00,35.91,35.93,35.9,35.91,6100.0,25.001,25.0149,24.9941,25.001,6100.0
2011-02-02 13:30:00,35.9,35.92,35.83,35.89,21700.0,24.9941,25.008,24.9453,24.9871,21700.0
2011-02-02 13:40:00,35.9,35.9,35.81,35.83,12200.0,24.9941,24.9941,24.9314,24.9453,12200.0
2011-02-02 13:50:00,35.85,35.89,35.83,35.83,21200.0,24.9593,24.9871,24.9453,24.9453,21200.0
2011-02-02 14:00:00,35.83,35.86,35.75,35.8,21100.0,24.9453,24.9662,24.8896,24.9244,21100.0
2011-02-02 14:10:00,35.8,35.84,35.76,35.82,27000.0,24.9244,24.9523,24.8966,24.9384,27000.0
2011-02-02 14:20:00,35.82,35.91,35.8,35.91,12100.0,24.9384,25.001,24.9244,25.001,12100.0
2011-02-02 14:30:00,35.91,35.95,35.89,35.95,8900.0,25.001,25.0289,24.9871,25.0289,8900.0
2011-02-02 14:40:00,35.95,36.01,35.93,35.94,26200.0,25.0289,25.0706,25.0149,25.0219,26200.0
2011-02-02 14:50:00,35.94,35.99,35.92,35.93,13400.0,25.0219,25.0567,25.008,25.0149,13400.0
2011-02-02 15:00:00,35.94,36.04,35.86,36.02,32500.0,25.0219,25.0915,24.9662,25.0776,32500.0
2011-02-02 15:10:00,36.02,36.05,35.99,36.04,19800.0,25.0776,25.0985,25.0567,25.0915,19800.0
2011-02-02 15:20:00,36.05,36.06,35.87,35.88,14100.0,25.0985,25.1055,24.9732,24.9801,14100.0
2011-02-02 15:30:00,35.88,35.9,35.84,35.87,26700.0,24.9801,24.9941,24.9523,24.9732,26700.0
2011-02-02 15:40:00,35.87,35.93,35.87,35.92,27900.0,24.9732,25.0149,24.9732,25.008,27900.0
2011-02-02 15:50:00,35.92,35.96,35.9,35.92,84300.0,25.008,25.0358,24.9941,25.008,84300.0
2011-02-03 09:30:00,35.94,37.31,35.92,36.84,45500.0,25.0219,25.9757,25.008,25.6485,45500.0
2011-02-03 09:40:00,36.8,36.82,36.33,36.49,23400.0,25.6207,25.6346,25.2934,25.4048,23400.0
2011-02-03 09:50:00,36.5,36.53,36.3,36.46,42300.0,25.4118,25.4327,25.2725,25.3839,42300.0
2011-02-03 10:00:00,36.41,36.53,36.25,36.26,47600.0,25.3491,25.4327,25.2377,25.2447,47600.0
2011-02-03 10:10:00,36.24,36.24,35.99,36.08,20800.0,25.2308,25.2308,25.0567,25.1194,20800.0
2011-02-03 10:20:00,36.08,36.16,36.02,36.13,15300.0,25.1194,25.1751,25.0776,25.1542,15300.0
2011-02-03 10:30:00,36.17,36.31,36.13,36.31,9300.0,25.182,25.2795,25.1542,25.2795,9300.0
2011-02-03 10:40:00,36.32,36.5,36.28,36.49,9900.0,25.2865,25.4118,25.2586,25.4048,9900.0
2011-02-03 10:50:00,36.5,36.61,36.5,36.6,21500.0,25.4118,25.4884,25.4118,25.4814,21500.0
2011-02-03 11:00:00,36.57,36.65,36.57,36.65,18800.0,25.4605,25.5162,25.4605,25.5162,18800.0
2011-02-03 11:10:00,36.66,36.7,36.62,36.65,18900.0,25.5232,25.551,25.4953,25.5162,18900.0
2011-02-03 11:20:00,36.65,36.75,36.65,36.73,14400.0,25.5162,25.5858,25.5162,25.5719,14400.0
2011-02-03 11:30:00,36.76,36.91,36.74,36.91,17200.0,25.5928,25.6972,25.5789,25.6972,17200.0
2011-02-03 11:40:00,36.91,36.93,36.81,36.84,10100.0,25.6972,25.7112,25.6276,25.6485,10100.0
2011-02-03 11:50:00,36.84,36.85,36.75,36.8,16600.0,25.6485,25.6555,25.5858,25.6207,16600.0
2011-02-03 12:00:00,36.8,36.81,36.73,36.75,7600.0,25.6207,25.6276,25.5719,25.5858,7600.0
2011-02-03 12:10:00,36.74,36.79,36.73,36.75,5200.0,25.5789,25.6137,25.5719,25.5858,5200.0
2011-02-03 12:20:00,36.75,36.75,36.68,36.7,6600.0,25.5858,25.5858,25.5371,25.551,6600.0
2011-02-03 12:30:00,36.7,36.7,36.63,36.65,7200.0,25.551,25.551,25.5023,25.5162,7200.0
2011-02-03 12:40:00,36.65,36.67,36.63,36.64,7900.0,25.5162,25.5301,25.5023,25.5093,7900.0
2011-02-03 12:50:00,36.65,36.71,36.65,36.7,9800.0,25.5162,25.558,25.5162,25.551,9800.0
2011-02-03 13:00:00,36.7,36.77,36.7,36.76,20600.0,25.551,25.5998,25.551,25.5928,20600.0
2011-02-03 13:10:00,36.79,36.8,36.71,36.74,18400.0,25.6137,25.6207,25.558,25.5789,18400.0
2011-02-03 13:20:00,36.72,36.79,36.71,36.79,7600.0,25.565,25.6137,25.558,25.6137,7600.0
2011-02-03 13:30:00,36.8,36.8,36.74,36.74,3500.0,25.6207,25.6207,25.5789,25.5789,3500.0
2011-02-03 13:40:00,36.75,36.75,36.69,36.72,6200.0,25.5858,25.5858,25.5441,25.565,6200.0
2011-02-03 13:50:00,36.75,36.75,36.71,36.75,4600.0,25.5858,25.5858,25.558,25.5858,4600.0
2011-02-03 14:00:00,36.75,36.78,36.72,36.75,12100.0,25.5858,25.6067,25.565,25.5858,12100.0
2011-02-03 14:10:00,36.76,36.8,36.75,36.8,8100.0,25.5928,25.6207,25.5858,25.6207,8100.0
2011-02-03 14:20:00,36.78,36.87,36.78,36.87,53200.0,25.6067,25.6694,25.6067,25.6694,53200.0
2011-02-03 14:30:00,36.84,36.92,36.84,36.91,19800.0,25.6485,25.7042,25.6485,25.6972,19800.0
2011-02-03 14:40:00,36.91,37.01,36.89,36.99,34000.0,25.6972,25.7669,25.6833,25.7529,34000.0
2011-02-03 14:50:00,37.0,37.14,37.0,37.1,39500.0,25.7599,25.8574,25.7599,25.8295,39500.0
2011-02-03 15:00:00,37.1,37.28,37.09,37.22,45900.0,25.8295,25.9548,25.8226,25.9131,45900.0
2011-02-03 15:10:00,37.22,37.29,37.2,37.25,47000.0,25.9131,25.9618,25.8991,25.934,47000.0
2011-02-03 15:20:00,37.24,37.26,37.18,37.24,42800.0,25.927,25.9409,25.8852,25.927,42800.0
2011-02-03 15:30:00,37.24,37.33,37.19,37.27,59100.0,25.927,25.9896,25.8922,25.9479,59100.0
2011-02-03 15:40:00,37.27,37.33,37.22,37.32,108100.0,25.9479,25.9896,25.9131,25.9827,108100.0
2011-02-03 15:50:00,37.31,37.35,37.24,37.26,154500.0,25.9757,26.0036,25.927,25.9409,154500.0
2011-02-04 09:30:00,37.47,37.91,37.43,37.59,94400.0,26.0871,26.3935,26.0593,26.1707,94400.0
2011-02-04 09:40:00,37.54,37.66,37.49,37.6,25400.0,26.1359,26.2194,26.101,26.1776,25400.0
2011-02-04 09:50:00,37.59,37.79,37.59,37.79,97800.0,26.1707,26.3099,26.1707,26.3099,97800.0
2011-02-04 10:00:00,37.8,38.37,37.77,38.26,84000.0,26.3169,26.7137,26.296,26.6371,84000.0
2011-02-04 10:10:00,38.27,38.3,38.12,38.16,70700.0,26.6441,26.665,26.5397,26.5675,70700.0
2011-02-04 10:20:00,38.16,38.24,38.06,38.18,52700.0,26.5675,26.6232,26.4979,26.5814,52700.0
2011-02-04 10:30:00,38.19,38.2,38.04,38.04,11900.0,26.5884,26.5954,26.484,26.484,11900.0
2011-02-04 10:40:00,38.03,38.03,37.89,37.98,20200.0,26.477,26.477,26.3795,26.4422,20200.0
2011-02-04 10:50:00,37.97,38.02,37.84,37.84,15500.0,26.4352,26.47,26.3447,26.3447,15500.0
2011-02-04 11:00:00,37.85,37.85,37.77,37.8,13800.0,26.3517,26.3517,26.296,26.3169,13800.0
2011-02-04 11:10:00,37.72,37.72,37.59,37.69,23100.0,26.2612,26.2612,26.1707,26.2403,23100.0
2011-02-04 11:20:00,37.71,37.77,37.64,37.67,13400.0,26.2542,26.296,26.2055,26.2264,13400.0
2011-02-04 11:30:00,37.67,37.73,37.66,37.73,12300.0,26.2264,26.2681,26.2194,26.2681,12300.0
2011-02-04 11:40:00,37.73,37.8,37.73,37.8,11900.0,26.2681,26.3169,26.2681,26.3169,11900.0
2011-02-04 11:50:00,37.8,37.82,37.65,37.65,8800.0,26.3169,26.3308,26.2124,26.2124,8800.0
2011-02-04 12:00:00,37.68,37.74,37.68,37.72,14400.0,26.2333,26.2751,26.2333,26.2612,14400.0
2011-02-04 12:10:00,37.72,37.72,37.64,37.64,9600.0,26.2612,26.2612,26.2055,26.2055,9600.0
2011-02-04 12:20:00,37.64,37.65,37.59,37.59,10300.0,26.2055,26.2124,26.1707,26.1707,10300.0
2011-02-04 12:30:00,37.61,37.74,37.6,37.74,11600.0,26.1846,26.2751,26.1776,26.2751,11600.0
2011-02-04 12:40:00,37.74,37.76,37.72,37.76,5200.0,26.2751,26.289,26.2612,26.289,5200.0
2011-02-04 12:50:00,37.76,37.76,37.73,37.73,4000.0,26.289,26.289,26.2681,26.2681,4000.0
2011-02-04 13:00:00,37.75,37.76,37.69,37.71,12600.0,26.2821,26.289,26.2403,26.2542,12600.0
2011-02-04 13:10:00,37.7,37.82,37.7,37.82,10800.0,26.2472,26.3308,26.2472,26.3308,10800.0
2011-02-04 13:20:00,37.82,37.92,37.82,37.88,8300.0,26.3308,26.4004,26.3308,26.3726,8300.0
2011-02-04 13:30:00,37.88,37.89,37.85,37.87,5500.0,26.3726,26.3795,26.3517,26.3656,5500.0
2011-02-04 13:40:00,37.87,37.88,37.86,37.88,9800.0,26.3656,26.3726,26.3586,26.3726,9800.0
2011-02-04 13:50:00,37.88,38.02,37.88,38.0,21100.0,26.3726,26.47,26.3726,26.4561,21100.0
2011-02-04 14:00:00,38.02,38.02,37.98,38.01,18200.0,26.47,26.47,26.4422,26.4631,18200.0
2011-02-04 14:10:00,38.01,38.04,38.0,38.02,13300.0,26.4631,26.484,26.4561,26.47,13300.0
2011-02-04 14:20:00,38.02,38.04,38.0,38.02,17900.0,26.47,26.484,26.4561,26.47,17900.0
2011-02-04 14:30:00,38.02,38.04,38.01,38.02,15900.0,26.47,26.484,26.4631,26.47,15900.0
2011-02-04 14:40:00,38.02,38.14,38.0,38.13,39800.0,26.47,26.5536,26.4561,26.5466,39800.0
2011-02-04 14:50:00,38.13,38.16,38.09,38.09,26500.0,26.5466,26.5675,26.5188,26.5188,26500.0
2011-02-04 15:00:00,38.1,38.2,38.09,38.19,104600.0,26.5257,26.5954,26.5188,26.5884,104600.0
2011-02-04 15:10:00,38.19,38.26,38.19,38.25,25800.0,26.5884,26.6371,26.5884,26.6302,25800.0
2011-02-04 15:20:00,38.25,38.27,38.2,38.2,37400.0,26.6302,26.6441,26.5954,26.5954,37400.0
2011-02-04 15:30:00,38.22,38.3,38.21,38.27,47400.0,26.6093,26.665,26.6023,26.6441,47400.0
2011-02-04 15:40:00,38.27,38.29,38.2,38.24,60700.0,26.6441,26.658,26.5954,26.6232,60700.0
2011-02-04 15:50:00,38.24,38.26,38.17,38.24,89000.0,26.6232,26.6371,26.5745,26.6232,89000.0
2011-02-07 09:30:00,38.33,38.72,38.33,38.59,74700.0,26.6859,26.9574,26.6859,26.8669,74700.0
2011-02-07 09:40:00,38.62,38.74,38.49,38.65,92800.0,26.8878,26.9713,26.7973,26.9087,92800.0
2011-02-07 09:50:00,38.64,38.65,38.49,38.53,39400.0,26.9017,26.9087,26.7973,26.8251,39400.0
2011-02-07 10:00:00,38.5,38.6,38.46,38.46,49300.0,26.8042,26.8738,26.7764,26.7764,49300.0
2011-02-07 10:10:00,38.46,38.56,38.44,38.53,34300.0,26.7764,26.846,26.7624,26.8251,34300.0
2011-02-07 10:20:00,38.53,38.76,38.5,38.75,54900.0,26.8251,26.9852,26.8042,26.9783,54900.0
2011-02-07 10:30:00,38.74,38.92,38.73,38.86,22400.0,26.9713,27.0966,26.9643,27.0549,22400.0
2011-02-07 10:40:00,38.85,38.88,38.64,38.64,71100.0,27.0479,27.0688,26.9017,26.9017,71100.0
2011-02-07 10:50:00,38.64,38.68,38.55,38.64,59800.0,26.9017,26.9295,26.839,26.9017,59800.0
2011-02-07 11:00:00,38.66,38.72,38.56,38.56,21200.0,26.9156,26.9574,26.846,26.846,21200.0
2011-02-07 11:10:00,38.57,38.62,38.5,38.5,47700.0,26.853,26.8878,26.8042,26.8042,47700.0
2011-02-07 11:20:00,38.51,38.52,38.4,38.46,24900.0,26.8112,26.8181,26.7346,26.7764,24900.0
2011-02-07 11:30:00,38.46,38.52,38.43,38.5,14300.0,26.7764,26.8181,26.7555,26.8042,14300.0
2011-02-07 11:40:00,38.5,38.51,38.48,38.5,10500.0,26.8042,26.8112,26.7903,26.8042,10500.0
2011-02-07 11:50:00,38.5,38.51,38.48,38.48,5100.0,26.8042,26.8112,26.7903,26.7903,5100.0
2011-02-07 12:00:00,38.49,38.5,38.45,38.49,16700.0,26.7973,26.8042,26.7694,26.7973,16700.0
2011-02-07 12:10:00,38.48,38.51,38.45,38.48,18100.0,26.7903,26.8112,26.7694,26.7903,18100.0
2011-02-07 12:20:00,38.49,38.5,38.44,38.44,35000.0,26.7973,26.8042,26.7624,26.7624,35000.0
2011-02-07 12:30:00,38.44,38.45,38.39,38.43,17400.0,26.7624,26.7694,26.7276,26.7555,17400.0
2011-02-07 12:40:00,38.44,38.51,38.44,38.47,24100.0,26.7624,26.8112,26.7624,26.7833,24100.0
2011-02-07 12:50:00,38.48,38.48,38.4,38.43,4400.0,26.7903,26.7903,26.7346,26.7555,4400.0
2011-02-07 13:00:00,38.4,38.44,38.4,38.42,1700.0,26.7346,26.7624,26.7346,26.7485,1700.0
2011-02-07 13:10:00,38.41,38.44,38.41,38.42,4600.0,26.7416,26.7624,26.7416,26.7485,4600.0
2011-02-07 13:20:00,38.45,38.49,38.4,38.44,12100.0,26.7694,26.7973,26.7346,26.7624,12100.0
2011-02-07 13:30:00,38.42,38.44,38.4,38.41,11100.0,26.7485,26.7624,26.7346,26.7416,11100.0
2011-02-07 13:40:00,38.4,38.44,38.4,38.4,8000.0,26.7346,26.7624,26.7346,26.7346,8000.0
2011-02-07 13:50:00,38.41,38.43,38.4,38.4,13800.0,26.7416,26.7555,26.7346,26.7346,13800.0
2011-02-07 14:00:00,38.39,38.39,38.33,38.34,21800.0,26.7276,26.7276,26.6859,26.6928,21800.0
2011-02-07 14:10:00,38.34,38.37,38.31,38.35,7100.0,26.6928,26.7137,26.6719,26.6998,7100.0
2011-02-07 14:20:00,38.35,38.36,38.28,38.3,15100.0,26.6998,26.7067,26.6511,26.665,15100.0
2011-02-07 14:30:00,38.31,38.32,38.3,38.3,9900.0,26.6719,26.6789,26.665,26.665,9900.0
2011-02-07 14:40:00,38.3,38.31,38.22,38.23,22800.0,26.665,26.6719,26.6093,26.6162,22800.0
2011-02-07 14:50:00,38.23,38.25,38.17,38.2,25000.0,26.6162,26.6302,26.5745,26.5954,25000.0
2011-02-07 15:00:00,38.2,38.25,38.18,38.21,20800.0,26.5954,26.6302,26.5814,26.6023,20800.0
2011-02-07 15:10:00,38.23,38.23,38.15,38.16,25100.0,26.6162,26.6162,26.5605,26.5675,25100.0
2011-02-07 15:20:00,38.16,38.2,38.14,38.18,21200.0,26.5675,26.5954,26.5536,26.5814,21200.0
2011-02-07 15:30:00,38.17,38.21,38.12,38.15,40900.0,26.5745,26.6023,26.5397,26.5605,40900.0
2011-02-07 15:40:00,38.15,38.16,38.11,38.12,50500.0,26.5605,26.5675,26.5327,26.5397,50500.0
2011-02-07 15:50:00,38.13,38.14,38.06,38.13,122600.0,26.5466,26.5536,26.4979,26.5466,122600.0
2011-02-08 09:30:00,38.04,38.31,38.04,38.26,8900.0,26.484,26.6719,26.484,26.6371,8900.0
2011-02-08 09:40:00,38.25,38.27,38.2,38.23,3600.0,26.6302,26.6441,26.5954,26.6162,3600.0
2011-02-08 09:50:00,38.25,38.36,38.25,38.26,5800.0,26.6302,26.7067,26.6302,26.6371,5800.0
2011-02-08 10:00:00,38.28,38.35,38.23,38.25,6300.0,26.6511,26.6998,26.6162,26.6302,6300.0
2011-02-08 10:10:00,38.25,38.28,38.15,38.2,24200.0,26.6302,26.6511,26.5605,26.5954,24200.0
2011-02-08 10:20:00,38.21,38.23,38.1,38.12,15900.0,26.6023,26.6162,26.5257,26.5397,15900.0
2011-02-08 10:30:00,38.12,38.15,37.97,37.97,12900.0,26.5397,26.5605,26.4352,26.4352,12900.0
2011-02-08 10:40:00,37.97,38.15,37.97,38.11,9300.0,26.4352,26.5605,26.4352,26.5327,9300.0
2011-02-08 10:50:00,38.1,38.14,37.98,37.98,7700.0,26.5257,26.5536,26.4422,26.4422,7700.0
2011-02-08 11:00:00,37.99,37.99,37.86,37.88,18600.0,26.4491,26.4491,26.3586,26.3726,18600.0
2011-02-08 11:10:00,37.91,38.02,37.91,37.94,10600.0,26.3935,26.47,26.3935,26.4143,10600.0
2011-02-08 11:20:00,37.94,38.02,37.93,37.96,7900.0,26.4143,26.47,26.4074,26.4283,7900.0
2011-02-08 11:30:00,37.98,38.02,37.98,37.98,15300.0,26.4422,26.47,26.4422,26.4422,15300.0
2011-02-08 11:40:00,37.99,38.01,37.97,38.0,42400.0,26.4491,26.4631,26.4352,26.4561,42400.0
2011-02-08 11:50:00,38.0,38.01,37.97,37.97,11600.0,26.4561,26.4631,26.4352,26.4352,11600.0
2011-02-08 12:00:00,37.99,38.01,37.92,37.92,8400.0,26.4491,26.4631,26.4004,26.4004,8400.0
2011-02-08 12:10:00,37.93,37.98,37.92,37.93,7500.0,26.4074,26.4422,26.4004,26.4074,7500.0
2011-02-08 12:20:00,37.93,37.97,37.92,37.95,7000.0,26.4074,26.4352,26.4004,26.4213,7000.0
2011-02-08 12:30:00,37.97,38.0,37.86,37.88,26300.0,26.4352,26.4561,26.3586,26.3726,26300.0
2011-02-08 12:40:00,37.88,38.0,37.88,37.94,5800.0,26.3726,26.4561,26.3726,26.4143,5800.0
2011-02-08 12:50:00,37.94,38.0,37.94,37.99,5100.0,26.4143,26.4561,26.4143,26.4491,5100.0
2011-02-08 13:00:00,37.98,38.0,37.93,37.93,8000.0,26.4422,26.4561,26.4074,26.4074,8000.0
2011-02-08 13:10:00,37.95,37.95,37.89,37.93,4700.0,26.4213,26.4213,26.3795,26.4074,4700.0
2011-02-08 13:20:00,37.94,37.95,37.84,37.86,16800.0,26.4143,26.4213,26.3447,26.3586,16800.0
2011-02-08 13:30:00,37.86,37.99,37.84,37.99,12500.0,26.3586,26.4491,26.3447,26.4491,12500.0
2011-02-08 13:40:00,37.99,38.0,37.97,37.98,6100.0,26.4491,26.4561,26.4352,26.4422,6100.0
2011-02-08 13:50:00,38.0,38.02,37.98,37.98,8600.0,26.4561,26.47,26.4422,26.4422,8600.0
2011-02-08 14:00:00,37.98,38.01,37.95,37.96,5900.0,26.4422,26.4631,26.4213,26.4283,5900.0
2011-02-08 14:10:00,37.97,38.01,37.97,38.0,3400.0,26.4352,26.4631,26.4352,26.4561,3400.0
2011-02-08 14:20:00,38.0,38.01,37.99,38.01,17600.0,26.4561,26.4631,26.4491,26.4631,17600.0
2011-02-08 14:30:00,38.01,38.03,37.99,38.0,20800.0,26.4631,26.477,26.4491,26.4561,20800.0
2011-02-08 14:40:00,38.0,38.04,37.97,38.01,36700.0,26.4561,26.484,26.4352,26.4631,36700.0
2011-02-08 14:50:00,38.0,38.13,37.97,38.1,21100.0,26.4561,26.5466,26.4352,26.5257,21100.0
2011-02-08 15:00:00,38.11,38.21,38.09,38.21,11300.0,26.5327,26.6023,26.5188,26.6023,11300.0
2011-02-08 15:10:00,38.23,38.23,38.19,38.2,12400.0,26.6162,26.6162,26.5884,26.5954,12400.0
2011-02-08 15:20:00,38.22,38.22,38.11,38.12,12000.0,26.6093,26.6093,26.5327,26.5397,12000.0
2011-02-08 15:30:00,38.11,38.22,38.11,38.16,28500.0,26.5327,26.6093,26.5327,26.5675,28500.0
2011-02-08 15:40:00,38.17,38.2,38.17,38.19,41800.0,26.5745,26.5954,26.5745,26.5884,41800.0
2011-02-08 15:50:00,38.18,38.23,38.17,38.22,97500.0,26.5814,26.6162,26.5745,26.6093,97500.0
2011-02-09 09:30:00,37.51,37.57,36.85,37.0,176200.0,26.115,26.1567,25.6555,25.7599,176200.0
2011-02-09 09:40:00,36.99,36.99,36.76,36.93,227100.0,25.7529,25.7529,25.5928,25.7112,227100.0
2011-02-09 09:50:00,36.91,37.32,36.89,37.31,108600.0,25.6972,25.9827,25.6833,25.9757,108600.0
2011-02-09 10:00:00,37.26,37.54,37.24,37.51,82300.0,25.9409,26.1359,25.927,26.115,82300.0
2011-02-09 10:10:00,37.5,37.51,37.29,37.34,47800.0,26.108,26.115,25.9618,25.9966,47800.0
2011-02-09 10:20:00,37.33,37.64,37.33,37.63,77500.0,25.9896,26.2055,25.9896,26.1985,77500.0
2011-02-09 10:30:00,37.63,37.63,37.44,37.45,19100.0,26.1985,26.1985,26.0662,26.0732,19100.0
2011-02-09 10:40:00,37.46,37.77,37.43,37.76,63600.0,26.0802,26.296,26.0593,26.289,63600.0
2011-02-09 10:50:00,37.76,37.8,37.61,37.61,30500.0,26.289,26.3169,26.1846,26.1846,30500.0
2011-02-09 11:00:00,37.61,37.76,37.61,37.65,24800.0,26.1846,26.289,26.1846,26.2124,24800.0
2011-02-09 11:10:00,37.65,37.66,37.37,37.38,48400.0,26.2124,26.2194,26.0175,26.0245,48400.0
2011-02-09 11:20:00,37.37,37.46,37.37,37.41,26000.0,26.0175,26.0802,26.0175,26.0453,26000.0
2011-02-09 11:30:00,37.41,37.56,37.41,37.45,37900.0,26.0453,26.1498,26.0453,26.0732,37900.0
2011-02-09 11:40:00,37.44,37.57,37.42,37.57,23400.0,26.0662,26.1567,26.0523,26.1567,23400.0
2011-02-09 11:50:00,37.57,37.59,37.38,37.38,15800.0,26.1567,26.1707,26.0245,26.0245,15800.0
2011-02-09 12:00:00,37.37,37.37,37.27,37.3,30700.0,26.0175,26.0175,25.9479,25.9688,30700.0
2011-02-09 12:10:00,37.3,37.3,37.12,37.3,32800.0,25.9688,25.9688,25.8434,25.9688,32800.0
2011-02-09 12:20:00,37.3,37.36,37.2,37.35,21700.0,25.9688,26.0105,25.8991,26.0036,21700.0
2011-02-09 12:30:00,37.35,37.58,37.34,37.57,42600.0,26.0036,26.1637,25.9966,26.1567,42600.0
2011-02-09 12:40:00,37.56,37.7,37.56,37.64,34400.0,26.1498,26.2472,26.1498,26.2055,34400.0
2011-02-09 12:50:00,37.65,37.69,37.62,37.63,9300.0,26.2124,26.2403,26.1916,26.1985,9300.0
2011-02-09 13:00:00,37.62,37.62,37.55,37.61,11400.0,26.1916,26.1916,26.1428,26.1846,11400.0
2011-02-09 13:10:00,37.61,37.61,37.55,37.55,6500.0,26.1846,26.1846,26.1428,26.1428,6500.0
2011-02-09 13:20:00,37.56,37.59,37.55,37.59,11800.0,26.1498,26.1707,26.1428,26.1707,11800.0
2011-02-09 13:30:00,37.59,37.73,37.59,37.71,23800.0,26.1707,26.2681,26.1707,26.2542,23800.0
2011-02-09 13:40:00,37.71,37.72,37.56,37.57,18400.0,26.2542,26.2612,26.1498,26.1567,18400.0
2011-02-09 13:50:00,37.56,37.57,37.47,37.5,27400.0,26.1498,26.1567,26.0871,26.108,27400.0
2011-02-09 14:00:00,37.49,37.49,37.4,37.44,22600.0,26.101,26.101,26.0384,26.0662,22600.0
2011-02-09 14:10:00,37.44,37.44,37.41,37.43,6700.0,26.0662,26.0662,26.0453,26.0593,6700.0
2011-02-09 14:20:00,37.43,37.43,37.29,37.3,31800.0,26.0593,26.0593,25.9618,25.9688,31800.0
2011-02-09 14:30:00,37.3,37.3,37.17,37.17,34500.0,25.9688,25.9688,25.8783,25.8783,34500.0
2011-02-09 14:40:00,37.17,37.27,37.15,37.21,35700.0,25.8783,25.9479,25.8643,25.9061,35700.0
2011-02-09 14:50:00,37.21,37.32,37.18,37.32,26800.0,25.9061,25.9827,25.8852,25.9827,26800.0
2011-02-09 15:00:00,37.31,37.38,37.28,37.29,30500.0,25.9757,26.0245,25.9548,25.9618,30500.0
2011-02-09 15:10:00,37.29,37.31,37.22,37.31,45400.0,25.9618,25.9757,25.9131,25.9757,45400.0
2011-02-09 15:20:00,37.31,37.41,37.31,37.4,32300.0,25.9757,26.0453,25.9757,26.0384,32300.0
2011-02-09 15:30:00,37.4,37.41,37.22,37.22,40400.0,26.0384,26.0453,25.9131,25.9131,40400.0
2011-02-09 15:40:00,37.22,37.23,37.1,37.15,76000.0,25.9131,25.92,25.8295,25.8643,76000.0
2011-02-09 15:50:00,37.15,37.23,37.15,37.2,113700.0,25.8643,25.92,25.8643,25.8991,113700.0
2011-02-10 09:30:00,37.1,37.17,37.0,37.1,116100.0,25.8295,25.8783,25.7599,25.8295,116100.0
2011-02-10 09:40:00,37.1,37.32,37.0,37.05,97500.0,25.8295,25.9827,25.7599,25.7947,97500.0
2011-02-10 09:50:00,37.09,37.18,36.97,37.11,117300.0,25.8226,25.8852,25.739,25.8365,117300.0
2011-02-10 10:00:00,37.13,37.27,37.09,37.16,58300.0,25.8504,25.9479,25.8226,25.8713,58300.0
2011-02-10 10:10:00,37.17,37.2,37.05,37.15,73700.0,25.8783,25.8991,25.7947,25.8643,73700.0
2011-02-10 10:20:00,37.16,37.47,37.15,37.4,74500.0,25.8713,26.0871,25.8643,26.0384,74500.0
2011-02-10 10:30:00,37.43,37.43,37.24,37.25,31200.0,26.0593,26.0593,25.927,25.934,31200.0
2011-02-10 10:40:00,37.25,37.28,37.2,37.2,34500.0,25.934,25.9548,25.8991,25.8991,34500.0
2011-02-10 10:50:00,37.22,37.22,37.1,37.11,25400.0,25.9131,25.9131,25.8295,25.8365,25400.0
2011-02-10 11:00:00,37.09,37.26,37.09,37.2,26900.0,25.8226,25.9409,25.8226,25.8991,26900.0
2011-02-10 11:10:00,37.2,37.25,37.16,37.22,17000.0,25.8991,25.934,25.8713,25.9131,17000.0
2011-02-10 11:20:00,37.22,37.25,37.14,37.15,20300.0,25.9131,25.934,25.8574,25.8643,20300.0
2011-02-10 11:30:00,37.15,37.15,37.11,37.13,16800.0,25.8643,25.8643,25.8365,25.8504,16800.0
2011-02-10 11:40:00,37.13,37.14,37.07,37.08,33100.0,25.8504,25.8574,25.8086,25.8156,33100.0
2011-02-10 11:50:00,37.08,37.08,37.01,37.04,32900.0,25.8156,25.8156,25.7669,25.7877,32900.0
2011-02-10 12:00:00,37.03,37.06,37.01,37.06,9000.0,25.7808,25.8017,25.7669,25.8017,9000.0
2011-02-10 12:10:00,37.06,37.08,37.05,37.06,11800.0,25.8017,25.8156,25.7947,25.8017,11800.0
2011-02-10 12:20:00,37.07,37.08,37.06,37.08,8300.0,25.8086,25.8156,25.8017,25.8156,8300.0
2011-02-10 12:30:00,37.08,37.14,37.04,37.04,52700.0,25.8156,25.8574,25.7877,25.7877,52700.0
2011-02-10 12:40:00,37.04,37.15,37.04,37.14,6400.0,25.7877,25.8643,25.7877,25.8574,6400.0
2011-02-10 12:50:00,37.15,37.2,37.15,37.19,7400.0,25.8643,25.8991,25.8643,25.8922,7400.0
2011-02-10 13:00:00,37.18,37.2,37.18,37.19,13800.0,25.8852,25.8991,25.8852,25.8922,13800.0
2011-02-10 13:10:00,37.19,37.2,37.19,37.2,7500.0,25.8922,25.8991,25.8922,25.8991,7500.0
2011-02-10 13:20:00,37.2,37.25,37.13,37.13,15600.0,25.8991,25.934,25.8504,25.8504,15600.0
2011-02-10 13:30:00,37.12,37.19,37.12,37.19,6700.0,25.8434,25.8922,25.8434,25.8922,6700.0
2011-02-10 13:40:00,37.2,37.3,37.2,37.23,18900.0,25.8991,25.9688,25.8991,25.92,18900.0
2011-02-10 13:50:00,37.24,37.24,37.16,37.19,24800.0,25.927,25.927,25.8713,25.8922,24800.0
2011-02-10 14:00:00,37.2,37.3,37.18,37.3,3400.0,25.8991,25.9688,25.8852,25.9688,3400.0
2011-02-10 14:10:00,37.3,37.3,37.28,37.3,5900.0,25.9688,25.9688,25.9548,25.9688,5900.0
2011-02-10 14:20:00,37.3,37.3,37.27,37.27,9300.0,25.9688,25.9688,25.9479,25.9479,9300.0
2011-02-10 14:30:00,37.28,37.3,37.24,37.3,17400.0,25.9548,25.9688,25.927,25.9688,17400.0
2011-02-10 14:40:00,37.3,37.34,37.29,37.34,7000.0,25.9688,25.9966,25.9618,25.9966,7000.0
2011-02-10 14:50:00,37.33,37.33,37.22,37.24,14600.0,25.9896,25.9896,25.9131,25.927,14600.0
2011-02-10 15:00:00,37.24,37.31,37.23,37.28,239700.0,25.927,25.9757,25.92,25.9548,239700.0
2011-02-10 15:10:00,37.29,37.3,37.2,37.2,65800.0,25.9618,25.9688,25.8991,25.8991,65800.0
2011-02-10 15:20:00,37.2,37.3,37.19,37.29,12900.0,25.8991,25.9688,25.8922,25.9618,12900.0
2011-02-10 15:30:00,37.3,37.33,37.18,37.19,63200.0,25.9688,25.9896,25.8852,25.8922,63200.0
2011-02-10 15:40:00,37.19,37.34,37.19,37.34,73000.0,25.8922,25.9966,25.8922,25.9966,73000.0
2011-02-10 15:50:00,37.33,37.34,37.22,37.3,130300.0,25.9896,25.9966,25.9131,25.9688,130300.0
2011-02-11 09:30:00,37.27,37.35,36.95,36.95,14200.0,25.9479,26.0036,25.7251,25.7251,14200.0
2011-02-11 09:40:00,37.04,37.11,36.85,37.11,10500.0,25.7877,25.8365,25.6555,25.8365,10500.0
2011-02-11 09:50:00,37.11,37.29,37.1,37.23,6200.0,25.8365,25.9618,25.8295,25.92,6200.0
2011-02-11 10:00:00,37.24,37.3,37.21,37.21,9500.0,25.927,25.9688,25.9061,25.9061,9500.0
2011-02-11 10:10:00,37.21,37.3,37.2,37.23,6700.0,25.9061,25.9688,25.8991,25.92,6700.0
2011-02-11 10:20:00,37.23,37.29,37.21,37.27,3900.0,25.92,25.9618,25.9061,25.9479,3900.0
2011-02-11 10:30:00,37.26,37.31,37.23,37.31,4600.0,25.9409,25.9757,25.92,25.9757,4600.0
2011-02-11 10:40:00,37.3,37.32,37.28,37.32,6300.0,25.9688,25.9827,25.9548,25.9827,6300.0
2011-02-11 10:50:00,37.33,37.35,37.28,37.34,6400.0,25.9896,26.0036,25.9548,25.9966,6400.0
2011-02-11 11:00:00,37.34,37.37,37.27,37.29,9600.0,25.9966,26.0175,25.9479,25.9618,9600.0
2011-02-11 11:10:00,37.31,37.32,37.24,37.3,9400.0,25.9757,25.9827,25.927,25.9688,9400.0
2011-02-11 11:20:00,37.29,37.34,37.23,37.31,30000.0,25.9618,25.9966,25.92,25.9757,30000.0
2011-02-11 11:30:00,37.32,37.32,37.2,37.24,15900.0,25.9827,25.9827,25.8991,25.927,15900.0
2011-02-11 11:40:00,37.24,37.35,37.23,37.3,12600.0,25.927,26.0036,25.92,25.9688,12600.0
2011-02-11 11:50:00,37.34,37.37,37.24,37.24,8300.0,25.9966,26.0175,25.927,25.927,8300.0
2011-02-11 12:00:00,37.24,37.36,37.24,37.35,4800.0,25.927,26.0105,25.927,26.0036,4800.0
2011-02-11 12:10:00,37.35,37.35,37.27,37.3,4300.0,26.0036,26.0036,25.9479,25.9688,4300.0
2011-02-11 12:20:00,37.29,37.33,37.29,37.29,5500.0,25.9618,25.9896,25.9618,25.9618,5500.0
2011-02-11 12:30:00,37.3,37.34,37.3,37.34,6300.0,25.9688,25.9966,25.9688,25.9966,6300.0
2011-02-11 12:40:00,37.33,37.34,37.29,37.3,5900.0,25.9896,25.9966,25.9618,25.9688,5900.0
2011-02-11 12:50:00,37.29,37.36,37.29,37.35,3200.0,25.9618,26.0105,25.9618,26.0036,3200.0
2011-02-11 13:00:00,37.35,37.44,37.35,37.44,4900.0,26.0036,26.0662,26.0036,26.0662,4900.0
2011-02-11 13:10:00,37.44,37.49,37.43,37.46,13300.0,26.0662,26.101,26.0593,26.0802,13300.0
2011-02-11 13:20:00,37.46,37.48,37.41,37.47,11000.0,26.0802,26.0941,26.0453,26.0871,11000.0
2011-02-11 13:30:00,37.48,37.53,37.46,37.51,10900.0,26.0941,26.1289,26.0802,26.115,10900.0
2011-02-11 13:40:00,37.51,37.51,37.47,37.48,13700.0,26.115,26.115,26.0871,26.0941,13700.0
2011-02-11 13:50:00,37.46,37.47,37.45,37.47,5700.0,26.0802,26.0871,26.0732,26.0871,5700.0
2011-02-11 14:00:00,37.47,37.5,37.46,37.49,11300.0,26.0871,26.108,26.0802,26.101,11300.0
2011-02-11 14:10:00,37.5,37.5,37.48,37.49,2800.0,26.108,26.108,26.0941,26.101,2800.0
2011-02-11 14:20:00,37.5,37.51,37.49,37.5,4400.0,26.108,26.115,26.101,26.108,4400.0
2011-02-11 14:30:00,37.51,37.58,37.5,37.57,30600.0,26.115,26.1637,26.108,26.1567,30600.0
2011-02-11 14:40:00,37.57,37.59,37.57,37.59,10000.0,26.1567,26.1707,26.1567,26.1707,10000.0
2011-02-11 14:50:00,37.59,37.6,37.56,37.58,10300.0,26.1707,26.1776,26.1498,26.1637,10300.0
2011-02-11 15:00:00,37.59,37.6,37.58,37.6,13100.0,26.1707,26.1776,26.1637,26.1776,13100.0
2011-02-11 15:10:00,37.6,37.61,37.54,37.57,20500.0,26.1776,26.1846,26.1359,26.1567,20500.0
2011-02-11 15:20:00,37.57,37.6,37.55,37.6,19700.0,26.1567,26.1776,26.1428,26.1776,19700.0
2011-02-11 15:30:00,37.6,37.61,37.55,37.6,25000.0,26.1776,26.1846,26.1428,26.1776,25000.0
2011-02-11 15:40:00,37.59,37.66,37.59,37.65,63600.0,26.1707,26.2194,26.1707,26.2124,63600.0
2011-02-11 15:50:00,37.65,37.78,37.61,37.75,227400.0,26.2124,26.3029,26.1846,26.2821,227400.0
2011-02-14 09:30:00,37.73,38.02,37.71,38.02,27000.0,26.2681,26.47,26.2542,26.47,27000.0
2011-02-14 09:40:00,37.99,38.1,37.95,38.09,78000.0,26.4491,26.5257,26.4213,26.5188,78000.0
2011-02-14 09:50:00,38.11,38.11,37.94,37.94,29600.0,26.5327,26.5327,26.4143,26.4143,29600.0
2011-02-14 10:00:00,37.9,37.96,37.81,37.88,10700.0,26.3865,26.4283,26.3238,26.3726,10700.0
2011-02-14 10:10:00,37.88,37.89,37.62,37.78,13700.0,26.3726,26.3795,26.1916,26.3029,13700.0
2011-02-14 10:20:00,37.78,37.8,37.6,37.68,16800.0,26.3029,26.3169,26.1776,26.2333,16800.0
2011-02-14 10:30:00,37.69,37.81,37.69,37.78,5200.0,26.2403,26.3238,26.2403,26.3029,5200.0
2011-02-14 10:40:00,37.8,37.8,37.63,37.68,19400.0,26.3169,26.3169,26.1985,26.2333,19400.0
2011-02-14 10:50:00,37.68,37.71,37.53,37.57,21400.0,26.2333,26.2542,26.1289,26.1567,21400.0
2011-02-14 11:00:00,37.57,37.6,37.52,37.56,7700.0,26.1567,26.1776,26.1219,26.1498,7700.0
2011-02-14 11:10:00,37.56,37.62,37.5,37.59,13400.0,26.1498,26.1916,26.108,26.1707,13400.0
2011-02-14 11:20:00,37.59,37.61,37.59,37.59,1900.0,26.1707,26.1846,26.1707,26.1707,1900.0
2011-02-14 11:30:00,37.61,37.73,37.59,37.69,7600.0,26.1846,26.2681,26.1707,26.2403,7600.0
2011-02-14 11:40:00,37.7,37.72,37.61,37.64,6400.0,26.2472,26.2612,26.1846,26.2055,6400.0
2011-02-14 11:50:00,37.65,37.66,37.52,37.62,7600.0,26.2124,26.2194,26.1219,26.1916,7600.0
2011-02-14 12:00:00,37.66,37.67,37.63,37.65,2400.0,26.2194,26.2264,26.1985,26.2124,2400.0
2011-02-14 12:10:00,37.65,37.71,37.63,37.7,4000.0,26.2124,26.2542,26.1985,26.2472,4000.0
2011-02-14 12:20:00,37.69,37.77,37.69,37.71,6400.0,26.2403,26.296,26.2403,26.2542,6400.0
2011-02-14 12:30:00,37.7,37.78,37.7,37.75,6000.0,26.2472,26.3029,26.2472,26.2821,6000.0
2011-02-14 12:40:00,37.74,37.77,37.67,37.67,3600.0,26.2751,26.296,26.2264,26.2264,3600.0
2011-02-14 12:50:00,37.68,37.74,37.68,37.69,5400.0,26.2333,26.2751,26.2333,26.2403,5400.0
2011-02-14 13:00:00,37.7,37.72,37.61,37.61,10300.0,26.2472,26.2612,26.1846,26.1846,10300.0
2011-02-14 13:10:00,37.65,37.72,37.64,37.67,4000.0,26.2124,26.2612,26.2055,26.2264,4000.0
2011-02-14 13:20:00,37.67,37.73,37.65,37.66,7900.0,26.2264,26.2681,26.2124,26.2194,7900.0
2011-02-14 13:30:00,37.67,37.68,37.63,37.64,3500.0,26.2264,26.2333,26.1985,26.2055,3500.0
2011-02-14 13:40:00,37.65,37.65,37.61,37.64,5600.0,26.2124,26.2124,26.1846,26.2055,5600.0
2011-02-14 13:50:00,37.68,37.71,37.67,37.69,2700.0,26.2333,26.2542,26.2264,26.2403,2700.0
2011-02-14 14:00:00,37.7,37.73,37.67,37.72,3900.0,26.2472,26.2681,26.2264,26.2612,3900.0
2011-02-14 14:10:00,37.7,37.77,37.7,37.76,6600.0,26.2472,26.296,26.2472,26.289,6600.0
2011-02-14 14:20:00,37.76,37.76,37.71,37.73,5500.0,26.289,26.289,26.2542,26.2681,5500.0
2011-02-14 14:30:00,37.75,37.75,37.68,37.72,6100.0,26.2821,26.2821,26.2333,26.2612,6100.0
2011-02-14 14:40:00,37.72,37.81,37.71,37.78,3100.0,26.2612,26.3238,26.2542,26.3029,3100.0
2011-02-14 14:50:00,37.77,37.77,37.73,37.75,2700.0,26.296,26.296,26.2681,26.2821,2700.0
2011-02-14 15:00:00,37.76,37.79,37.73,37.73,7300.0,26.289,26.3099,26.2681,26.2681,7300.0
2011-02-14 15:10:00,37.74,37.78,37.73,37.75,6000.0,26.2751,26.3029,26.2681,26.2821,6000.0
2011-02-14 15:20:00,37.75,37.8,37.69,37.69,11600.0,26.2821,26.3169,26.2403,26.2403,11600.0
2011-02-14 15:30:00,37.67,37.76,37.67,37.7,10500.0,26.2264,26.289,26.2264,26.2472,10500.0
2011-02-14 15:40:00,37.69,37.79,37.69,37.77,20600.0,26.2403,26.3099,26.2403,26.296,20600.0
2011-02-14 15:50:00,37.77,37.79,37.69,37.75,69000.0,26.296,26.3099,26.2403,26.2821,69000.0
2011-02-15 09:30:00,37.58,37.76,37.45,37.5,9600.0,26.1637,26.289,26.0732,26.108,9600.0
2011-02-15 09:40:00,37.48,37.86,37.48,37.81,3900.0,26.0941,26.3586,26.0941,26.3238,3900.0
2011-02-15 09:50:00,37.86,37.95,37.7,37.74,15000.0,26.3586,26.4213,26.2472,26.2751,15000.0
2011-02-15 10:00:00,37.75,37.82,37.58,37.61,10700.0,26.2821,26.3308,26.1637,26.1846,10700.0
2011-02-15 10:10:00,37.62,37.66,37.41,37.5,16900.0,26.1916,26.2194,26.0453,26.108,16900.0
2011-02-15 10:20:00,37.51,37.72,37.51,37.62,12100.0,26.115,26.2612,26.115,26.1916,12100.0
2011-02-15 10:30:00,37.63,37.7,37.59,37.7,6300.0,26.1985,26.2472,26.1707,26.2472,6300.0
2011-02-15 10:40:00,37.7,37.8,37.67,37.68,9800.0,26.2472,26.3169,26.2264,26.2333,9800.0
2011-02-15 10:50:00,37.72,37.76,37.61,37.62,7800.0,26.2612,26.289,26.1846,26.1916,7800.0
2011-02-15 11:00:00,37.61,37.62,37.56,37.56,6200.0,26.1846,26.1916,26.1498,26.1498,6200.0
2011-02-15 11:10:00,37.6,37.6,37.54,37.57,4100.0,26.1776,26.1776,26.1359,26.1567,4100.0
2011-02-15 11:20:00,37.56,37.81,37.56,37.79,6800.0,26.1498,26.3238,26.1498,26.3099,6800.0
2011-02-15 11:30:00,37.78,37.85,37.78,37.81,9100.0,26.3029,26.3517,26.3029,26.3238,9100.0
2011-02-15 11:40:00,37.81,37.81,37.54,37.6,12200.0,26.3238,26.3238,26.1359,26.1776,12200.0
2011-02-15 11:50:00,37.6,37.76,37.6,37.69,10900.0,26.1776,26.289,26.1776,26.2403,10900.0
2011-02-15 12:00:00,37.69,37.74,37.67,37.73,2800.0,26.2403,26.2751,26.2264,26.2681,2800.0
2011-02-15 12:10:00,37.72,37.85,37.72,37.83,6500.0,26.2612,26.3517,26.2612,26.3378,6500.0
2011-02-15 12:20:00,37.86,37.88,37.84,37.87,2500.0,26.3586,26.3726,26.3447,26.3656,2500.0
2011-02-15 12:30:00,37.86,37.87,37.78,37.82,5400.0,26.3586,26.3656,26.3029,26.3308,5400.0
2011-02-15 12:40:00,37.82,37.9,37.79,37.83,23700.0,26.3308,26.3865,26.3099,26.3378,23700.0
2011-02-15 12:50:00,37.82,37.92,37.76,37.92,19200.0,26.3308,26.4004,26.289,26.4004,19200.0
2011-02-15 13:00:00,37.92,37.92,37.78,37.82,11300.0,26.4004,26.4004,26.3029,26.3308,11300.0
2011-02-15 13:10:00,37.83,37.87,37.8,37.8,3900.0,26.3378,26.3656,26.3169,26.3169,3900.0
2011-02-15 13:20:00,37.78,37.85,37.76,37.84,3300.0,26.3029,26.3517,26.289,26.3447,3300.0
2011-02-15 13:30:00,37.85,37.85,37.8,37.8,2200.0,26.3517,26.3517,26.3169,26.3169,2200.0
2011-02-15 13:40:00,37.81,37.84,37.8,37.81,3600.0,26.3238,26.3447,26.3169,26.3238,3600.0
2011-02-15 13:50:00,37.81,37.81,37.77,37.78,4600.0,26.3238,26.3238,26.296,26.3029,4600.0
2011-02-15 14:00:00,37.8,37.8,37.69,37.71,5600.0,26.3169,26.3169,26.2403,26.2542,5600.0
2011-02-15 14:10:00,37.7,37.7,37.63,37.67,24000.0,26.2472,26.2472,26.1985,26.2264,24000.0
2011-02-15 14:20:00,37.7,37.7,37.63,37.63,8800.0,26.2472,26.2472,26.1985,26.1985,8800.0
2011-02-15 14:30:00,37.64,37.74,37.64,37.68,12400.0,26.2055,26.2751,26.2055,26.2333,12400.0
2011-02-15 14:40:00,37.67,37.73,37.66,37.7,9200.0,26.2264,26.2681,26.2194,26.2472,9200.0
2011-02-15 14:50:00,37.72,37.82,37.72,37.8,11200.0,26.2612,26.3308,26.2612,26.3169,11200.0
2011-02-15 15:00:00,37.8,37.88,37.8,37.82,11900.0,26.3169,26.3726,26.3169,26.3308,11900.0
2011-02-15 15:10:00,37.82,37.83,37.78,37.8,10700.0,26.3308,26.3378,26.3029,26.3169,10700.0
2011-02-15 15:20:00,37.8,37.8,37.7,37.7,26600.0,26.3169,26.3169,26.2472,26.2472,26600.0
2011-02-15 15:30:00,37.71,37.78,37.7,37.78,26200.0,26.2542,26.3029,26.2472,26.3029,26200.0
2011-02-15 15:40:00,37.77,37.8,37.74,37.77,42700.0,26.296,26.3169,26.2751,26.296,42700.0
2011-02-15 15:50:00,37.76,37.8,37.75,37.78,52100.0,26.289,26.3169,26.2821,26.3029,52100.0
2011-02-16 09:30:00,37.83,38.1,37.83,38.01,39300.0,26.3378,26.5257,26.3378,26.4631,39300.0
2011-02-16 09:40:00,38.0,38.04,37.9,37.94,157700.0,26.4561,26.484,26.3865,26.4143,157700.0
2011-02-16 09:50:00,37.94,38.0,37.9,37.99,70600.0,26.4143,26.4561,26.3865,26.4491,70600.0
2011-02-16 10:00:00,37.99,38.01,37.68,37.74,22000.0,26.4491,26.4631,26.2333,26.2751,22000.0
2011-02-16 10:10:00,37.73,37.82,37.73,37.74,36600.0,26.2681,26.3308,26.2681,26.2751,36600.0
2011-02-16 10:20:00,37.74,37.81,37.7,37.74,52800.0,26.2751,26.3238,26.2472,26.2751,52800.0
2011-02-16 10:30:00,37.75,38.0,37.75,37.93,29600.0,26.2821,26.4561,26.2821,26.4074,29600.0
2011-02-16 10:40:00,37.95,38.0,37.93,38.0,9300.0,26.4213,26.4561,26.4074,26.4561,9300.0
2011-02-16 10:50:00,38.0,38.0,37.98,38.0,9400.0,26.4561,26.4561,26.4422,26.4561,9400.0
2011-02-16 11:00:00,37.99,38.04,37.88,37.88,21100.0,26.4491,26.484,26.3726,26.3726,21100.0
2011-02-16 11:10:00,37.87,37.87,37.79,37.79,11800.0,26.3656,26.3656,26.3099,26.3099,11800.0
2011-02-16 11:20:00,37.8,37.85,37.79,37.85,26700.0,26.3169,26.3517,26.3099,26.3517,26700.0
2011-02-16 11:30:00,37.82,37.82,37.77,37.79,6900.0,26.3308,26.3308,26.296,26.3099,6900.0
2011-02-16 11:40:00,37.8,37.88,37.8,37.84,26300.0,26.3169,26.3726,26.3169,26.3447,26300.0
2011-02-16 11:50:00,37.83,37.9,37.77,37.78,54000.0,26.3378,26.3865,26.296,26.3029,54000.0
2011-02-16 12:00:00,37.79,37.79,37.73,37.73,15300.0,26.3099,26.3099,26.2681,26.2681,15300.0
2011-02-16 12:10:00,37.73,37.74,37.7,37.71,18500.0,26.2681,26.2751,26.2472,26.2542,18500.0
2011-02-16 12:20:00,37.71,37.81,37.71,37.81,3000.0,26.2542,26.3238,26.2542,26.3238,3000.0
2011-02-16 12:30:00,37.82,37.82,37.77,37.79,2600.0,26.3308,26.3308,26.296,26.3099,2600.0
2011-02-16 12:40:00,37.78,37.8,37.75,37.8,3700.0,26.3029,26.3169,26.2821,26.3169,3700.0
2011-02-16 12:50:00,37.81,37.82,37.78,37.82,3200.0,26.3238,26.3308,26.3029,26.3308,3200.0
2011-02-16 13:00:00,37.82,37.92,37.82,37.9,6700.0,26.3308,26.4004,26.3308,26.3865,6700.0
2011-02-16 13:10:00,37.91,37.94,37.89,37.89,3200.0,26.3935,26.4143,26.3795,26.3795,3200.0
2011-02-16 13:20:00,37.87,37.92,37.85,37.85,107700.0,26.3656,26.4004,26.3517,26.3517,107700.0
2011-02-16 13:30:00,37.86,37.88,37.84,37.88,9600.0,26.3586,26.3726,26.3447,26.3726,9600.0
2011-02-16 13:40:00,37.88,37.93,37.87,37.93,2400.0,26.3726,26.4074,26.3656,26.4074,2400.0
2011-02-16 13:50:00,37.94,37.98,37.93,37.98,3400.0,26.4143,26.4422,26.4074,26.4422,3400.0
2011-02-16 14:00:00,37.98,37.99,37.82,37.82,24800.0,26.4422,26.4491,26.3308,26.3308,24800.0
2011-02-16 14:10:00,37.81,37.85,37.78,37.85,24100.0,26.3238,26.3517,26.3029,26.3517,24100.0
2011-02-16 14:20:00,37.85,37.87,37.78,37.85,16000.0,26.3517,26.3656,26.3029,26.3517,16000.0
2011-02-16 14:30:00,37.86,38.03,37.86,38.01,12600.0,26.3586,26.477,26.3586,26.4631,12600.0
2011-02-16 14:40:00,38.0,38.0,37.88,37.92,8000.0,26.4561,26.4561,26.3726,26.4004,8000.0
2011-02-16 14:50:00,37.91,37.97,37.91,37.94,5200.0,26.3935,26.4352,26.3935,26.4143,5200.0
2011-02-16 15:00:00,37.93,38.0,37.93,37.99,9800.0,26.4074,26.4561,26.4074,26.4491,9800.0
2011-02-16 15:10:00,38.01,38.01,37.98,37.99,74000.0,26.4631,26.4631,26.4422,26.4491,74000.0
2011-02-16 15:20:00,37.99,38.01,37.98,37.98,115300.0,26.4491,26.4631,26.4422,26.4422,115300.0
2011-02-16 15:30:00,37.98,38.0,37.97,37.98,10800.0,26.4422,26.4561,26.4352,26.4422,10800.0
2011-02-16 15:40:00,37.98,38.0,37.96,38.0,127000.0,26.4422,26.4561,26.4283,26.4561,127000.0
2011-02-16 15:50:00,37.99,38.01,37.93,37.97,203400.0,26.4491,26.4631,26.4074,26.4352,203400.0
2011-02-17 09:30:00,37.87,37.89,37.71,37.77,15000.0,26.3656,26.3795,26.2542,26.296,15000.0
2011-02-17 09:40:00,37.76,37.87,37.71,37.79,15600.0,26.289,26.3656,26.2542,26.3099,15600.0
2011-02-17 09:50:00,37.81,38.02,37.72,37.99,13000.0,26.3238,26.47,26.2612,26.4491,13000.0
2011-02-17 10:00:00,38.01,38.04,37.91,38.0,17400.0,26.4631,26.484,26.3935,26.4561,17400.0
2011-02-17 10:10:00,38.01,38.04,37.93,37.96,13300.0,26.4631,26.484,26.4074,26.4283,13300.0
2011-02-17 10:20:00,37.96,38.04,37.96,37.99,9900.0,26.4283,26.484,26.4283,26.4491,9900.0
2011-02-17 10:30:00,38.01,38.01,37.97,37.98,19100.0,26.4631,26.4631,26.4352,26.4422,19100.0
2011-02-17 10:40:00,37.95,38.03,37.92,37.99,5800.0,26.4213,26.477,26.4004,26.4491,5800.0
2011-02-17 10:50:00,38.0,38.0,37.91,37.91,4500.0,26.4561,26.4561,26.3935,26.3935,4500.0
2011-02-17 11:00:00,37.93,38.01,37.93,38.0,7700.0,26.4074,26.4631,26.4074,26.4561,7700.0
2011-02-17 11:10:00,37.98,38.01,37.97,38.0,10300.0,26.4422,26.4631,26.4352,26.4561,10300.0
2011-02-17 11:20:00,37.99,38.05,37.99,38.01,41600.0,26.4491,26.4909,26.4491,26.4631,41600.0
2011-02-17 11:30:00,38.02,38.03,37.98,37.99,24100.0,26.47,26.477,26.4422,26.4491,24100.0
2011-02-17 11:40:00,37.99,38.01,37.98,38.0,13200.0,26.4491,26.4631,26.4422,26.4561,13200.0
2011-02-17 11:50:00,38.0,38.01,37.97,37.97,11700.0,26.4561,26.4631,26.4352,26.4352,11700.0
2011-02-17 12:00:00,37.96,37.99,37.86,37.86,3400.0,26.4283,26.4491,26.3586,26.3586,3400.0
2011-02-17 12:10:00,37.85,37.91,37.82,37.87,10300.0,26.3517,26.3935,26.3308,26.3656,10300.0
2011-02-17 12:20:00,37.85,37.96,37.85,37.96,3600.0,26.3517,26.4283,26.3517,26.4283,3600.0
2011-02-17 12:30:00,37.96,37.98,37.95,37.96,2300.0,26.4283,26.4422,26.4213,26.4283,2300.0
2011-02-17 12:40:00,37.96,37.98,37.94,37.94,3000.0,26.4283,26.4422,26.4143,26.4143,3000.0
2011-02-17 12:50:00,37.95,37.96,37.91,37.92,3100.0,26.4213,26.4283,26.3935,26.4004,3100.0
2011-02-17 13:00:00,37.92,37.97,37.86,37.97,7400.0,26.4004,26.4352,26.3586,26.4352,7400.0
2011-02-17 13:10:00,37.98,37.99,37.91,37.91,8100.0,26.4422,26.4491,26.3935,26.3935,8100.0
2011-02-17 13:20:00,37.9,37.95,37.87,37.93,10500.0,26.3865,26.4213,26.3656,26.4074,10500.0
2011-02-17 13:30:00,37.93,37.93,37.88,37.89,3300.0,26.4074,26.4074,26.3726,26.3795,3300.0
2011-02-17 13:40:00,37.88,37.92,37.88,37.9,5200.0,26.3726,26.4004,26.3726,26.3865,5200.0
2011-02-17 13:50:00,37.9,37.9,37.86,37.86,3900.0,26.3865,26.3865,26.3586,26.3586,3900.0
2011-02-17 14:00:00,37.88,37.9,37.88,37.89,6000.0,26.3726,26.3865,26.3726,26.3795,6000.0
2011-02-17 14:10:00,37.91,37.93,37.89,37.91,3700.0,26.3935,26.4074,26.3795,26.3935,3700.0
2011-02-17 14:20:00,37.9,37.95,37.9,37.91,4000.0,26.3865,26.4213,26.3865,26.3935,4000.0
2011-02-17 14:30:00,37.91,37.91,37.85,37.85,5700.0,26.3935,26.3935,26.3517,26.3517,5700.0
2011-02-17 14:40:00,37.85,37.85,37.78,37.81,8700.0,26.3517,26.3517,26.3029,26.3238,8700.0
2011-02-17 14:50:00,37.8,37.81,37.77,37.8,14200.0,26.3169,26.3238,26.296,26.3169,14200.0
2011-02-17 15:00:00,37.8,37.81,37.79,37.8,9800.0,26.3169,26.3238,26.3099,26.3169,9800.0
2011-02-17 15:10:00,37.8,37.86,37.79,37.82,14900.0,26.3169,26.3586,26.3099,26.3308,14900.0
2011-02-17 15:20:00,37.83,37.88,37.83,37.87,15700.0,26.3378,26.3726,26.3378,26.3656,15700.0
2011-02-17 15:30:00,37.87,37.9,37.85,37.9,11500.0,26.3656,26.3865,26.3517,26.3865,11500.0
2011-02-17 15:40:00,37.9,37.96,37.85,37.85,20100.0,26.3865,26.4283,26.3517,26.3517,20100.0
2011-02-17 15:50:00,37.85,37.87,37.8,37.8,60400.0,26.3517,26.3656,26.3169,26.3169,60400.0
2011-02-18 09:30:00,37.81,37.89,37.72,37.76,14300.0,26.3238,26.3795,26.2612,26.289,14300.0
2011-02-18 09:40:00,37.75,37.77,37.63,37.73,22600.0,26.2821,26.296,26.1985,26.2681,22600.0
2011-02-18 09:50:00,37.73,37.76,37.68,37.7,8000.0,26.2681,26.289,26.2333,26.2472,8000.0
2011-02-18 10:00:00,37.69,37.8,37.69,37.75,13100.0,26.2403,26.3169,26.2403,26.2821,13100.0
2011-02-18 10:10:00,37.76,37.77,37.66,37.69,26300.0,26.289,26.296,26.2194,26.2403,26300.0
2011-02-18 10:20:00,37.69,37.87,37.69,37.72,28300.0,26.2403,26.3656,26.2403,26.2612,28300.0
2011-02-18 10:30:00,37.71,37.71,37.63,37.69,12500.0,26.2542,26.2542,26.1985,26.2403,12500.0
2011-02-18 10:40:00,37.69,37.77,37.69,37.75,25300.0,26.2403,26.296,26.2403,26.2821,25300.0
2011-02-18 10:50:00,37.75,37.82,37.74,37.76,13300.0,26.2821,26.3308,26.2751,26.289,13300.0
2011-02-18 11:00:00,37.75,37.76,37.71,37.75,7800.0,26.2821,26.289,26.2542,26.2821,7800.0
2011-02-18 11:10:00,37.75,37.76,37.73,37.75,16500.0,26.2821,26.289,26.2681,26.2821,16500.0
2011-02-18 11:20:00,37.74,37.85,37.74,37.82,14300.0,26.2751,26.3517,26.2751,26.3308,14300.0
2011-02-18 11:30:00,37.82,37.99,37.81,37.96,42000.0,26.3308,26.4491,26.3238,26.4283,42000.0
2011-02-18 11:40:00,37.98,37.98,37.9,37.95,3300.0,26.4422,26.4422,26.3865,26.4213,3300.0
2011-02-18 11:50:00,37.94,37.95,37.87,37.88,3100.0,26.4143,26.4213,26.3656,26.3726,3100.0
2011-02-18 12:00:00,37.88,37.96,37.87,37.9,8400.0,26.3726,26.4283,26.3656,26.3865,8400.0
2011-02-18 12:10:00,37.91,37.92,37.88,37.88,4600.0,26.3935,26.4004,26.3726,26.3726,4600.0
2011-02-18 12:20:00,37.88,37.91,37.87,37.9,3300.0,26.3726,26.3935,26.3656,26.3865,3300.0
2011-02-18 12:30:00,37.9,37.9,37.89,37.9,2400.0,26.3865,26.3865,26.3795,26.3865,2400.0
2011-02-18 12:40:00,37.9,37.9,37.78,37.8,15800.0,26.3865,26.3865,26.3029,26.3169,15800.0
2011-02-18 12:50:00,37.83,37.89,37.82,37.89,2400.0,26.3378,26.3795,26.3308,26.3795,2400.0
2011-02-18 13:00:00,37.86,37.9,37.85,37.87,5300.0,26.3586,26.3865,26.3517,26.3656,5300.0
2011-02-18 13:10:00,37.85,37.87,37.8,37.8,3000.0,26.3517,26.3656,26.3169,26.3169,3000.0
2011-02-18 13:20:00,37.8,37.8,37.76,37.78,3700.0,26.3169,26.3169,26.289,26.3029,3700.0
2011-02-18 13:30:00,37.78,37.78,37.74,37.75,11000.0,26.3029,26.3029,26.2751,26.2821,11000.0
2011-02-18 13:40:00,37.75,37.75,37.67,37.67,16600.0,26.2821,26.2821,26.2264,26.2264,16600.0
2011-02-18 13:50:00,37.68,37.72,37.67,37.7,19200.0,26.2333,26.2612,26.2264,26.2472,19200.0
2011-02-18 14:00:00,37.73,37.73,37.67,37.72,14000.0,26.2681,26.2681,26.2264,26.2612,14000.0
2011-02-18 14:10:00,37.74,37.75,37.69,37.7,10300.0,26.2751,26.2821,26.2403,26.2472,10300.0
2011-02-18 14:20:00,37.69,37.74,37.69,37.73,19300.0,26.2403,26.2751,26.2403,26.2681,19300.0
2011-02-18 14:30:00,37.73,37.79,37.69,37.79,48100.0,26.2681,26.3099,26.2403,26.3099,48100.0
2011-02-18 14:40:00,37.77,37.83,37.76,37.83,33100.0,26.296,26.3378,26.289,26.3378,33100.0
2011-02-18 14:50:00,37.83,37.86,37.8,37.82,17500.0,26.3378,26.3586,26.3169,26.3308,17500.0
2011-02-18 15:00:00,37.83,37.85,37.81,37.82,21300.0,26.3378,26.3517,26.3238,26.3308,21300.0
2011-02-18 15:10:00,37.82,37.85,37.8,37.8,37700.0,26.3308,26.3517,26.3169,26.3169,37700.0
2011-02-18 15:20:00,37.8,37.83,37.8,37.81,42600.0,26.3169,26.3378,26.3169,26.3238,42600.0
2011-02-18 15:30:00,37.81,37.88,37.81,37.87,62600.0,26.3238,26.3726,26.3238,26.3656,62600.0
2011-02-18 15:40:00,37.87,37.91,37.87,37.89,62300.0,26.3656,26.3935,26.3656,26.3795,62300.0
2011-02-18 15:50:00,37.9,38.05,37.9,38.01,210000.0,26.3865,26.4909,26.3865,26.4631,210000.0
2011-02-22 09:30:00,37.56,37.67,37.27,37.43,40600.0,26.1498,26.2264,25.9479,26.0593,40600.0
2011-02-22 09:40:00,37.43,37.68,37.38,37.68,24200.0,26.0593,26.2333,26.0245,26.2333,24200.0
2011-02-22 09:50:00,37.68,37.77,37.61,37.66,29800.0,26.2333,26.296,26.1846,26.2194,29800.0
2011-02-22 10:00:00,37.68,37.72,37.56,37.65,43600.0,26.2333,26.2612,26.1498,26.2124,43600.0
2011-02-22 10:10:00,37.64,37.77,37.62,37.72,14300.0,26.2055,26.296,26.1916,26.2612,14300.0
2011-02-22 10:20:00,37.69,37.7,37.54,37.57,16300.0,26.2403,26.2472,26.1359,26.1567,16300.0
2011-02-22 10:30:00,37.54,37.57,37.49,37.51,27100.0,26.1359,26.1567,26.101,26.115,27100.0
2011-02-22 10:40:00,37.5,37.54,37.47,37.5,50200.0,26.108,26.1359,26.0871,26.108,50200.0
2011-02-22 10:50:00,37.5,37.59,37.5,37.52,13700.0,26.108,26.1707,26.108,26.1219,13700.0
2011-02-22 11:00:00,37.51,37.52,37.47,37.48,6500.0,26.115,26.1219,26.0871,26.0941,6500.0
2011-02-22 11:10:00,37.47,37.48,37.35,37.36,15800.0,26.0871,26.0941,26.0036,26.0105,15800.0
2011-02-22 11:20:00,37.36,37.42,37.33,37.39,10200.0,26.0105,26.0523,25.9896,26.0314,10200.0
2011-02-22 11:30:00,37.42,37.44,37.36,37.41,13600.0,26.0523,26.0662,26.0105,26.0453,13600.0
2011-02-22 11:40:00,37.37,37.39,37.2,37.2,10100.0,26.0175,26.0314,25.8991,25.8991,10100.0
2011-02-22 11:50:00,37.21,37.21,37.13,37.17,12900.0,25.9061,25.9061,25.8504,25.8783,12900.0
2011-02-22 12:00:00,37.16,37.18,37.1,37.1,12900.0,25.8713,25.8852,25.8295,25.8295,12900.0
2011-02-22 12:10:00,37.1,37.12,37.07,37.09,12700.0,25.8295,25.8434,25.8086,25.8226,12700.0
2011-02-22 12:20:00,37.1,37.12,37.09,37.12,8200.0,25.8295,25.8434,25.8226,25.8434,8200.0
2011-02-22 12:30:00,37.11,37.11,37.06,37.06,6000.0,25.8365,25.8365,25.8017,25.8017,6000.0
2011-02-22 12:40:00,37.08,37.09,36.91,36.91,11500.0,25.8156,25.8226,25.6972,25.6972,11500.0
2011-02-22 12:50:00,36.9,36.9,36.85,36.87,5300.0,25.6903,25.6903,25.6555,25.6694,5300.0
2011-02-22 13:00:00,36.86,36.9,36.82,36.88,11900.0,25.6624,25.6903,25.6346,25.6764,11900.0
2011-02-22 13:10:00,36.88,36.88,36.82,36.86,11200.0,25.6764,25.6764,25.6346,25.6624,11200.0
2011-02-22 13:20:00,36.85,36.87,36.83,36.86,7100.0,25.6555,25.6694,25.6415,25.6624,7100.0
2011-02-22 13:30:00,36.87,36.91,36.85,36.91,14900.0,25.6694,25.6972,25.6555,25.6972,14900.0
2011-02-22 13:40:00,36.91,36.92,36.88,36.9,9900.0,25.6972,25.7042,25.6764,25.6903,9900.0
2011-02-22 13:50:00,36.91,36.91,36.88,36.91,7400.0,25.6972,25.6972,25.6764,25.6972,7400.0
2011-02-22 14:00:00,36.91,36.92,36.87,36.9,11700.0,25.6972,25.7042,25.6694,25.6903,11700.0
2011-02-22 14:10:00,36.9,36.93,36.89,36.92,12900.0,25.6903,25.7112,25.6833,25.7042,12900.0
2011-02-22 14:20:00,36.89,37.02,36.87,37.0,27000.0,25.6833,25.7738,25.6694,25.7599,27000.0
2011-02-22 14:30:00,37.0,37.13,37.0,37.12,34700.0,25.7599,25.8504,25.7599,25.8434,34700.0
2011-02-22 14:40:00,37.11,37.12,37.06,37.12,24800.0,25.8365,25.8434,25.8017,25.8434,24800.0
2011-02-22 14:50:00,37.11,37.16,37.1,37.11,16200.0,25.8365,25.8713,25.8295,25.8365,16200.0
2011-02-22 15:00:00,37.12,37.13,37.08,37.11,28500.0,25.8434,25.8504,25.8156,25.8365,28500.0
2011-02-22 15:10:00,37.11,37.16,37.07,37.07,35900.0,25.8365,25.8713,25.8086,25.8086,35900.0
2011-02-22 15:20:00,37.08,37.09,36.97,36.99,29100.0,25.8156,25.8226,25.739,25.7529,29100.0
2011-02-22 15:30:00,36.99,37.08,36.97,37.02,84800.0,25.7529,25.8156,25.739,25.7738,84800.0
2011-02-22 15:40:00,37.02,37.05,36.97,37.01,56000.0,25.7738,25.7947,25.739,25.7669,56000.0
2011-02-22 15:50:00,37.01,37.09,36.99,37.09,81900.0,25.7669,25.8226,25.7529,25.8226,81900.0
2011-02-23 09:30:00,37.0,37.21,36.93,37.2,20700.0,25.7599,25.9061,25.7112,25.8991,20700.0
2011-02-23 09:40:00,37.2,37.3,37.02,37.05,17400.0,25.8991,25.9688,25.7738,25.7947,17400.0
2011-02-23 09:50:00,37.06,37.11,36.95,37.0,31800.0,25.8017,25.8365,25.7251,25.7599,31800.0
2011-02-23 10:00:00,37.01,37.11,36.86,36.89,20900.0,25.7669,25.8365,25.6624,25.6833,20900.0
2011-02-23 10:10:00,36.89,36.9,36.77,36.85,32900.0,25.6833,25.6903,25.5998,25.6555,32900.0
2011-02-23 10:20:00,36.84,37.09,36.83,36.95,40700.0,25.6485,25.8226,25.6415,25.7251,40700.0
2011-02-23 10:30:00,36.94,36.98,36.79,36.82,28000.0,25.7181,25.746,25.6137,25.6346,28000.0
2011-02-23 10:40:00,36.79,36.82,36.67,36.68,24000.0,25.6137,25.6346,25.5301,25.5371,24000.0
2011-02-23 10:50:00,36.69,36.79,36.67,36.76,7700.0,25.5441,25.6137,25.5301,25.5928,7700.0
2011-02-23 11:00:00,36.76,36.78,36.64,36.69,11100.0,25.5928,25.6067,25.5093,25.5441,11100.0
2011-02-23 11:10:00,36.69,36.71,36.56,36.6,13300.0,25.5441,25.558,25.4536,25.4814,13300.0
2011-02-23 11:20:00,36.55,36.62,36.47,36.55,10400.0,25.4466,25.4953,25.3909,25.4466,10400.0
2011-02-23 11:30:00,36.54,36.58,36.32,36.36,28900.0,25.4396,25.4675,25.2865,25.3143,28900.0
2011-02-23 11:40:00,36.33,36.34,36.21,36.23,39800.0,25.2934,25.3004,25.2099,25.2238,39800.0
2011-02-23 11:50:00,36.22,36.24,36.09,36.1,15200.0,25.2169,25.2308,25.1263,25.1333,15200.0
2011-02-23 12:00:00,36.1,36.1,35.86,35.87,22900.0,25.1333,25.1333,24.9662,24.9732,22900.0
2011-02-23 12:10:00,35.87,35.89,35.69,35.72,27400.0,24.9732,24.9871,24.8479,24.8687,27400.0
2011-02-23 12:20:00,35.72,35.92,35.7,35.91,11400.0,24.8687,25.008,24.8548,25.001,11400.0
2011-02-23 12:30:00,35.91,36.01,35.9,36.0,19000.0,25.001,25.0706,24.9941,25.0637,19000.0
2011-02-23 12:40:00,36.0,36.09,35.97,35.99,20500.0,25.0637,25.1263,25.0428,25.0567,20500.0
2011-02-23 12:50:00,35.99,36.0,35.82,35.87,26700.0,25.0567,25.0637,24.9384,24.9732,26700.0
2011-02-23 13:00:00,35.87,35.92,35.78,35.78,12300.0,24.9732,25.008,24.9105,24.9105,12300.0
2011-02-23 13:10:00,35.77,35.79,35.57,35.62,17900.0,24.9036,24.9175,24.7643,24.7991,17900.0
2011-02-23 13:20:00,35.63,35.86,35.63,35.81,13100.0,24.8061,24.9662,24.8061,24.9314,13100.0
2011-02-23 13:30:00,35.81,35.92,35.73,35.92,16100.0,24.9314,25.008,24.8757,25.008,16100.0
2011-02-23 13:40:00,35.9,35.91,35.82,35.85,7400.0,24.9941,25.001,24.9384,24.9593,7400.0
2011-02-23 13:50:00,35.82,35.94,35.81,35.91,14300.0,24.9384,25.0219,24.9314,25.001,14300.0
2011-02-23 14:00:00,35.91,36.08,35.91,36.08,25700.0,25.001,25.1194,25.001,25.1194,25700.0
2011-02-23 14:10:00,36.09,36.23,36.08,36.23,45500.0,25.1263,25.2238,25.1194,25.2238,45500.0
2011-02-23 14:20:00,36.23,36.34,36.2,36.29,26400.0,25.2238,25.3004,25.2029,25.2656,26400.0
2011-02-23 14:30:00,36.3,36.31,36.21,36.3,15600.0,25.2725,25.2795,25.2099,25.2725,15600.0
2011-02-23 14:40:00,36.26,36.26,36.14,36.16,9800.0,25.2447,25.2447,25.1612,25.1751,9800.0
2011-02-23 14:50:00,36.16,36.29,36.15,36.26,23100.0,25.1751,25.2656,25.1681,25.2447,23100.0
2011-02-23 15:00:00,36.25,36.33,36.23,36.3,15500.0,25.2377,25.2934,25.2238,25.2725,15500.0
2011-02-23 15:10:00,36.31,36.35,36.27,36.31,16100.0,25.2795,25.3074,25.2517,25.2795,16100.0
2011-02-23 15:20:00,36.31,36.46,36.31,36.39,21700.0,25.2795,25.3839,25.2795,25.3352,21700.0
2011-02-23 15:30:00,36.39,36.42,36.29,36.35,33900.0,25.3352,25.3561,25.2656,25.3074,33900.0
2011-02-23 15:40:00,36.36,36.4,36.29,36.37,45800.0,25.3143,25.3422,25.2656,25.3213,45800.0
2011-02-23 15:50:00,36.36,36.36,36.19,36.2,73000.0,25.3143,25.3143,25.196,25.2029,73000.0
2011-02-24 09:30:00,36.11,36.78,36.06,36.78,21100.0,25.1403,25.6067,25.1055,25.6067,21100.0
2011-02-24 09:40:00,36.78,36.89,36.59,36.62,40100.0,25.6067,25.6833,25.4745,25.4953,40100.0
2011-02-24 09:50:00,36.69,36.8,36.57,36.75,13800.0,25.5441,25.6207,25.4605,25.5858,13800.0
2011-02-24 10:00:00,36.73,36.87,36.56,36.84,38500.0,25.5719,25.6694,25.4536,25.6485,38500.0
2011-02-24 10:10:00,36.8,36.83,36.68,36.79,30200.0,25.6207,25.6415,25.5371,25.6137,30200.0
2011-02-24 10:20:00,36.8,36.94,36.7,36.73,21300.0,25.6207,25.7181,25.551,25.5719,21300.0
2011-02-24 10:30:00,36.72,36.76,36.37,36.42,28100.0,25.565,25.5928,25.3213,25.3561,28100.0
2011-02-24 10:40:00,36.4,36.45,36.24,36.31,13800.0,25.3422,25.377,25.2308,25.2795,13800.0
2011-02-24 10:50:00,36.32,36.45,36.32,36.38,9300.0,25.2865,25.377,25.2865,25.3282,9300.0
2011-02-24 11:00:00,36.37,36.4,36.25,36.28,11300.0,25.3213,25.3422,25.2377,25.2586,11300.0
2011-02-24 11:10:00,36.29,36.35,36.18,36.29,21900.0,25.2656,25.3074,25.189,25.2656,21900.0
2011-02-24 11:20:00,36.3,36.59,36.27,36.59,37800.0,25.2725,25.4745,25.2517,25.4745,37800.0
2011-02-24 11:30:00,36.59,36.6,36.27,36.31,15200.0,25.4745,25.4814,25.2517,25.2795,15200.0
2011-02-24 11:40:00,36.3,36.33,36.17,36.22,20000.0,25.2725,25.2934,25.182,25.2169,20000.0
2011-02-24 11:50:00,36.25,36.47,36.23,36.43,9400.0,25.2377,25.3909,25.2238,25.3631,9400.0
2011-02-24 12:00:00,36.48,36.49,36.21,36.23,15200.0,25.3979,25.4048,25.2099,25.2238,15200.0
2011-02-24 12:10:00,36.23,36.33,36.23,36.3,21200.0,25.2238,25.2934,25.2238,25.2725,21200.0
2011-02-24 12:20:00,36.3,36.33,36.24,36.24,7000.0,25.2725,25.2934,25.2308,25.2308,7000.0
2011-02-24 12:30:00,36.25,36.37,36.19,36.36,18600.0,25.2377,25.3213,25.196,25.3143,18600.0
2011-02-24 12:40:00,36.39,36.39,36.11,36.32,42900.0,25.3352,25.3352,25.1403,25.2865,42900.0
2011-02-24 12:50:00,36.35,36.5,36.33,36.44,13100.0,25.3074,25.4118,25.2934,25.37,13100.0
2011-02-24 13:00:00,36.41,36.51,36.35,36.35,16200.0,25.3491,25.4188,25.3074,25.3074,16200.0
2011-02-24 13:10:00,36.33,36.44,36.33,36.4,10000.0,25.2934,25.37,25.2934,25.3422,10000.0
2011-02-24 13:20:00,36.38,36.38,36.17,36.19,12400.0,25.3282,25.3282,25.182,25.196,12400.0
2011-02-24 13:30:00,36.22,36.3,36.22,36.27,8600.0,25.2169,25.2725,25.2169,25.2517,8600.0
2011-02-24 13:40:00,36.27,36.3,36.16,36.18,23100.0,25.2517,25.2725,25.1751,25.189,23100.0
2011-02-24 13:50:00,36.21,36.25,36.07,36.15,15200.0,25.2099,25.2377,25.1124,25.1681,15200.0
2011-02-24 14:00:00,36.16,36.28,36.16,36.27,20000.0,25.1751,25.2586,25.1751,25.2517,20000.0
2011-02-24 14:10:00,36.27,36.52,36.26,36.44,19800.0,25.2517,25.4257,25.2447,25.37,19800.0
2011-02-24 14:20:00,36.43,36.58,36.38,36.49,17400.0,25.3631,25.4675,25.3282,25.4048,17400.0
2011-02-24 14:30:00,36.5,36.7,36.49,36.6,29900.0,25.4118,25.551,25.4048,25.4814,29900.0
2011-02-24 14:40:00,36.6,36.64,36.49,36.6,22100.0,25.4814,25.5093,25.4048,25.4814,22100.0
2011-02-24 14:50:00,36.59,36.61,36.47,36.54,27600.0,25.4745,25.4884,25.3909,25.4396,27600.0
2011-02-24 15:00:00,36.55,36.61,36.48,36.61,18900.0,25.4466,25.4884,25.3979,25.4884,18900.0
2011-02-24 15:10:00,36.6,36.69,36.55,36.63,20900.0,25.4814,25.5441,25.4466,25.5023,20900.0
2011-02-24 15:20:00,36.63,36.77,36.63,36.69,27800.0,25.5023,25.5998,25.5023,25.5441,27800.0
2011-02-24 15:30:00,36.71,36.75,36.68,36.69,30500.0,25.558,25.5858,25.5371,25.5441,30500.0
2011-02-24 15:40:00,36.7,36.74,36.65,36.67,50900.0,25.551,25.5789,25.5162,25.5301,50900.0
2011-02-24 15:50:00,36.68,36.74,36.66,36.72,58800.0,25.5371,25.5789,25.5232,25.565,58800.0
2011-02-25 09:30:00,36.84,37.52,36.8,37.33,17400.0,25.6485,26.1219,25.6207,25.9896,17400.0
2011-02-25 09:40:00,37.35,37.35,37.19,37.29,25400.0,26.0036,26.0036,25.8922,25.9618,25400.0
2011-02-25 09:50:00,37.28,37.44,37.23,37.29,41100.0,25.9548,26.0662,25.92,25.9618,41100.0
2011-02-25 10:00:00,37.31,37.42,37.16,37.26,74500.0,25.9757,26.0523,25.8713,25.9409,74500.0
2011-02-25 10:10:00,37.25,37.3,37.15,37.19,33900.0,25.934,25.9688,25.8643,25.8922,33900.0
2011-02-25 10:20:00,37.19,37.26,37.17,37.18,15500.0,25.8922,25.9409,25.8783,25.8852,15500.0
2011-02-25 10:30:00,37.18,37.2,37.08,37.19,32100.0,25.8852,25.8991,25.8156,25.8922,32100.0
2011-02-25 10:40:00,37.19,37.25,37.18,37.25,19000.0,25.8922,25.934,25.8852,25.934,19000.0
2011-02-25 10:50:00,37.26,37.3,37.22,37.28,14000.0,25.9409,25.9688,25.9131,25.9548,14000.0
2011-02-25 11:00:00,37.27,37.27,37.09,37.2,30900.0,25.9479,25.9479,25.8226,25.8991,30900.0
2011-02-25 11:10:00,37.19,37.31,37.16,37.26,14500.0,25.8922,25.9757,25.8713,25.9409,14500.0
2011-02-25 11:20:00,37.22,37.22,36.93,36.96,15800.0,25.9131,25.9131,25.7112,25.732,15800.0
2011-02-25 11:30:00,36.97,37.06,36.91,37.02,14400.0,25.739,25.8017,25.6972,25.7738,14400.0
2011-02-25 11:40:00,37.02,37.02,36.71,36.72,11300.0,25.7738,25.7738,25.558,25.565,11300.0
2011-02-25 11:50:00,36.71,36.82,36.68,36.75,9500.0,25.558,25.6346,25.5371,25.5858,9500.0
2011-02-25 12:00:00,36.74,36.83,36.74,36.8,11600.0,25.5789,25.6415,25.5789,25.6207,11600.0
2011-02-25 12:10:00,36.8,36.98,36.8,36.96,7200.0,25.6207,25.746,25.6207,25.732,7200.0
2011-02-25 12:20:00,36.95,36.96,36.91,36.91,7500.0,25.7251,25.732,25.6972,25.6972,7500.0
2011-02-25 12:30:00,36.91,37.02,36.87,37.02,9500.0,25.6972,25.7738,25.6694,25.7738,9500.0
2011-02-25 12:40:00,37.02,37.07,36.98,36.98,10100.0,25.7738,25.8086,25.746,25.746,10100.0
2011-02-25 12:50:00,36.99,37.02,36.88,37.02,14300.0,25.7529,25.7738,25.6764,25.7738,14300.0
2011-02-25 13:00:00,37.01,37.04,36.95,37.01,11000.0,25.7669,25.7877,25.7251,25.7669,11000.0
2011-02-25 13:10:00,37.01,37.07,36.98,37.04,7300.0,25.7669,25.8086,25.746,25.7877,7300.0
2011-02-25 13:20:00,37.03,37.09,37.03,37.08,36400.0,25.7808,25.8226,25.7808,25.8156,36400.0
2011-02-25 13:30:00,37.06,37.13,36.96,36.99,43800.0,25.8017,25.8504,25.732,25.7529,43800.0
2011-02-25 13:40:00,37.01,37.04,36.85,36.85,33000.0,25.7669,25.7877,25.6555,25.6555,33000.0
2011-02-25 13:50:00,36.87,36.91,36.78,36.82,28700.0,25.6694,25.6972,25.6067,25.6346,28700.0
2011-02-25 14:00:00,36.83,36.93,36.79,36.9,16900.0,25.6415,25.7112,25.6137,25.6903,16900.0
2011-02-25 14:10:00,36.92,36.94,36.86,36.93,5700.0,25.7042,25.7181,25.6624,25.7112,5700.0
2011-02-25 14:20:00,36.93,36.97,36.86,36.89,7700.0,25.7112,25.739,25.6624,25.6833,7700.0
2011-02-25 14:30:00,36.87,36.95,36.8,36.83,13400.0,25.6694,25.7251,25.6207,25.6415,13400.0
2011-02-25 14:40:00,36.83,36.98,36.83,36.92,11200.0,25.6415,25.746,25.6415,25.7042,11200.0
2011-02-25 14:50:00,36.93,36.98,36.88,36.96,6300.0,25.7112,25.746,25.6764,25.732,6300.0
2011-02-25 15:00:00,36.94,36.95,36.88,36.93,7600.0,25.7181,25.7251,25.6764,25.7112,7600.0
2011-02-25 15:10:00,36.94,36.98,36.86,36.98,20100.0,25.7181,25.746,25.6624,25.746,20100.0
2011-02-25 15:20:00,36.98,36.98,36.76,36.77,45600.0,25.746,25.746,25.5928,25.5998,45600.0
2011-02-25 15:30:00,36.77,36.87,36.73,36.85,39600.0,25.5998,25.6694,25.5719,25.6555,39600.0
2011-02-25 15:40:00,36.85,36.95,36.79,36.94,48400.0,25.6555,25.7251,25.6137,25.7181,48400.0
2011-02-25 15:50:00,36.94,37.07,36.93,37.02,72200.0,25.7181,25.8086,25.7112,25.7738,72200.0
2011-02-28 09:30:00,37.23,37.38,37.18,37.34,7200.0,25.92,26.0245,25.8852,25.9966,7200.0
2011-02-28 09:40:00,37.33,37.4,37.17,37.19,29200.0,25.9896,26.0384,25.8783,25.8922,29200.0
2011-02-28 09:50:00,37.17,37.2,37.09,37.13,27500.0,25.8783,25.8991,25.8226,25.8504,27500.0
2011-02-28 10:00:00,37.12,37.2,37.06,37.08,36100.0,25.8434,25.8991,25.8017,25.8156,36100.0
2011-02-28 10:10:00,37.07,37.18,37.07,37.15,18600.0,25.8086,25.8852,25.8086,25.8643,18600.0
2011-02-28 10:20:00,37.15,37.34,37.13,37.34,20500.0,25.8643,25.9966,25.8504,25.9966,20500.0
2011-02-28 10:30:00,37.32,37.36,37.18,37.22,12000.0,25.9827,26.0105,25.8852,25.9131,12000.0
2011-02-28 10:40:00,37.23,37.32,37.23,37.26,15100.0,25.92,25.9827,25.92,25.9409,15100.0
2011-02-28 10:50:00,37.27,37.38,37.23,37.3,23300.0,25.9479,26.0245,25.92,25.9688,23300.0
2011-02-28 11:00:00,37.28,37.33,37.2,37.31,16100.0,25.9548,25.9896,25.8991,25.9757,16100.0
2011-02-28 11:10:00,37.3,37.39,37.29,37.35,16200.0,25.9688,26.0314,25.9618,26.0036,16200.0
2011-02-28 11:20:00,37.36,37.41,37.27,37.27,14800.0,26.0105,26.0453,25.9479,25.9479,14800.0
2011-02-28 11:30:00,37.26,37.29,37.06,37.06,20600.0,25.9409,25.9618,25.8017,25.8017,20600.0
2011-02-28 11:40:00,37.06,37.11,37.04,37.09,15100.0,25.8017,25.8365,25.7877,25.8226,15100.0
2011-02-28 11:50:00,37.11,37.23,37.11,37.17,17900.0,25.8365,25.92,25.8365,25.8783,17900.0
2011-02-28 12:00:00,37.16,37.18,37.03,37.11,16100.0,25.8713,25.8852,25.7808,25.8365,16100.0
2011-02-28 12:10:00,37.11,37.15,37.11,37.11,7600.0,25.8365,25.8643,25.8365,25.8365,7600.0
2011-02-28 12:20:00,37.12,37.14,37.11,37.11,2700.0,25.8434,25.8574,25.8365,25.8365,2700.0
2011-02-28 12:30:00,37.1,37.12,37.0,37.01,7700.0,25.8295,25.8434,25.7599,25.7669,7700.0
2011-02-28 12:40:00,37.03,37.03,36.97,36.97,9300.0,25.7808,25.7808,25.739,25.739,9300.0
2011-02-28 12:50:00,36.99,36.99,36.88,36.91,18100.0,25.7529,25.7529,25.6764,25.6972,18100.0
2011-02-28 13:00:00,36.88,36.91,36.79,36.8,18900.0,25.6764,25.6972,25.6137,25.6207,18900.0
2011-02-28 13:10:00,36.8,36.92,36.77,36.87,16400.0,25.6207,25.7042,25.5998,25.6694,16400.0
2011-02-28 13:20:00,36.88,36.93,36.88,36.9,8500.0,25.6764,25.7112,25.6764,25.6903,8500.0
2011-02-28 13:30:00,36.9,37.01,36.9,36.97,11300.0,25.6903,25.7669,25.6903,25.739,11300.0
2011-02-28 13:40:00,36.99,37.04,36.97,37.0,10500.0,25.7529,25.7877,25.739,25.7599,10500.0
2011-02-28 13:50:00,37.0,37.05,36.98,36.99,10400.0,25.7599,25.7947,25.746,25.7529,10400.0
2011-02-28 14:00:00,36.98,37.06,36.96,37.04,14700.0,25.746,25.8017,25.732,25.7877,14700.0
2011-02-28 14:10:00,37.02,37.12,37.02,37.11,13800.0,25.7738,25.8434,25.7738,25.8365,13800.0
2011-02-28 14:20:00,37.12,37.13,36.98,36.98,32600.0,25.8434,25.8504,25.746,25.746,32600.0
2011-02-28 14:30:00,37.0,37.12,36.96,37.12,19700.0,25.7599,25.8434,25.732,25.8434,19700.0
2011-02-28 14:40:00,37.12,37.18,37.11,37.18,15600.0,25.8434,25.8852,25.8365,25.8852,15600.0
2011-02-28 14:50:00,37.18,37.18,37.09,37.12,19500.0,25.8852,25.8852,25.8226,25.8434,19500.0
2011-02-28 15:00:00,37.1,37.14,37.09,37.1,18600.0,25.8295,25.8574,25.8226,25.8295,18600.0
2011-02-28 15:10:00,37.11,37.11,37.07,37.08,18300.0,25.8365,25.8365,25.8086,25.8156,18300.0
2011-02-28 15:20:00,37.09,37.09,37.03,37.07,16000.0,25.8226,25.8226,25.7808,25.8086,16000.0
2011-02-28 15:30:00,37.07,37.09,37.01,37.04,52000.0,25.8086,25.8226,25.7669,25.7877,52000.0
2011-02-28 15:40:00,37.04,37.05,36.94,37.05,43900.0,25.7877,25.7947,25.7181,25.7947,43900.0
2011-02-28 15:50:00,37.05,37.16,37.04,37.12,82700.0,25.7947,25.8713,25.7877,25.8434,82700.0
2011-03-01 09:30:00,37.35,37.35,37.05,37.14,13600.0,26.0036,26.0036,25.7947,25.8574,13600.0
2011-03-01 09:40:00,37.19,37.2,36.78,37.01,19800.0,25.8922,25.8991,25.6067,25.7669,19800.0
2011-03-01 09:50:00,36.99,37.0,36.77,36.87,15800.0,25.7529,25.7599,25.5998,25.6694,15800.0
2011-03-01 10:00:00,36.85,36.9,36.74,36.88,20300.0,25.6555,25.6903,25.5789,25.6764,20300.0
2011-03-01 10:10:00,36.89,36.95,36.75,36.76,28400.0,25.6833,25.7251,25.5858,25.5928,28400.0
2011-03-01 10:20:00,36.75,36.9,36.68,36.75,40900.0,25.5858,25.6903,25.5371,25.5858,40900.0
2011-03-01 10:30:00,36.75,36.78,36.67,36.73,22100.0,25.5858,25.6067,25.5301,25.5719,22100.0
2011-03-01 10:40:00,36.77,36.8,36.71,36.74,23700.0,25.5998,25.6207,25.558,25.5789,23700.0
2011-03-01 10:50:00,36.74,36.91,36.67,36.71,36100.0,25.5789,25.6972,25.5301,25.558,36100.0
2011-03-01 11:00:00,36.72,36.91,36.72,36.77,25200.0,25.565,25.6972,25.565,25.5998,25200.0
2011-03-01 11:10:00,36.8,36.95,36.8,36.87,23100.0,25.6207,25.7251,25.6207,25.6694,23100.0
2011-03-01 11:20:00,36.88,37.02,36.8,36.8,15300.0,25.6764,25.7738,25.6207,25.6207,15300.0
2011-03-01 11:30:00,36.77,36.82,36.7,36.8,9100.0,25.5998,25.6346,25.551,25.6207,9100.0
2011-03-01 11:40:00,36.77,36.81,36.61,36.67,12700.0,25.5998,25.6276,25.4884,25.5301,12700.0
2011-03-01 11:50:00,36.66,36.66,36.41,36.44,42000.0,25.5232,25.5232,25.3491,25.37,42000.0
2011-03-01 12:00:00,36.45,36.49,36.37,36.46,12300.0,25.377,25.4048,25.3213,25.3839,12300.0
2011-03-01 12:10:00,36.45,36.5,36.36,36.36,13200.0,25.377,25.4118,25.3143,25.3143,13200.0
2011-03-01 12:20:00,36.39,36.39,36.24,36.26,10900.0,25.3352,25.3352,25.2308,25.2447,10900.0
2011-03-01 12:30:00,36.24,36.44,36.23,36.35,13500.0,25.2308,25.37,25.2238,25.3074,13500.0
2011-03-01 12:40:00,36.35,36.45,36.35,36.42,9400.0,25.3074,25.377,25.3074,25.3561,9400.0
2011-03-01 12:50:00,36.43,36.53,36.39,36.53,27000.0,25.3631,25.4327,25.3352,25.4327,27000.0
2011-03-01 13:00:00,36.52,36.52,36.43,36.48,13500.0,25.4257,25.4257,25.3631,25.3979,13500.0
2011-03-01 13:10:00,36.47,36.52,36.33,36.36,17000.0,25.3909,25.4257,25.2934,25.3143,17000.0
2011-03-01 13:20:00,36.35,36.35,36.17,36.24,29600.0,25.3074,25.3074,25.182,25.2308,29600.0
2011-03-01 13:30:00,36.25,36.28,36.23,36.25,9500.0,25.2377,25.2586,25.2238,25.2377,9500.0
2011-03-01 13:40:00,36.24,36.25,36.16,36.18,17100.0,25.2308,25.2377,25.1751,25.189,17100.0
2011-03-01 13:50:00,36.18,36.23,36.11,36.2,16400.0,25.189,25.2238,25.1403,25.2029,16400.0
2011-03-01 14:00:00,36.18,36.18,36.05,36.08,18100.0,25.189,25.189,25.0985,25.1194,18100.0
2011-03-01 14:10:00,36.09,36.11,36.0,36.09,31600.0,25.1263,25.1403,25.0637,25.1263,31600.0
2011-03-01 14:20:00,36.1,36.1,35.93,35.94,33000.0,25.1333,25.1333,25.0149,25.0219,33000.0
2011-03-01 14:30:00,35.92,35.93,35.79,35.87,38200.0,25.008,25.0149,24.9175,24.9732,38200.0
2011-03-01 14:40:00,35.87,35.9,35.87,35.89,26300.0,24.9732,24.9941,24.9732,24.9871,26300.0
2011-03-01 14:50:00,35.89,35.92,35.86,35.87,35200.0,24.9871,25.008,24.9662,24.9732,35200.0
2011-03-01 15:00:00,35.87,35.92,35.79,35.8,43000.0,24.9732,25.008,24.9175,24.9244,43000.0
2011-03-01 15:10:00,35.8,36.04,35.78,36.04,52000.0,24.9244,25.0915,24.9105,25.0915,52000.0
2011-03-01 15:20:00,36.05,36.09,36.01,36.02,43700.0,25.0985,25.1263,25.0706,25.0776,43700.0
2011-03-01 15:30:00,36.03,36.15,36.02,36.11,60500.0,25.0846,25.1681,25.0776,25.1403,60500.0
2011-03-01 15:40:00,36.11,36.12,36.0,36.02,76600.0,25.1403,25.1472,25.0637,25.0776,76600.0
2011-03-01 15:50:00,36.02,36.05,36.0,36.0,89700.0,25.0776,25.0985,25.0637,25.0637,89700.0
2011-03-02 09:30:00,35.98,36.3,35.96,35.98,19300.0,25.0498,25.2725,25.0358,25.0498,19300.0
2011-03-02 09:40:00,36.09,36.19,36.03,36.14,8500.0,25.1263,25.196,25.0846,25.1612,8500.0
2011-03-02 09:50:00,36.13,36.35,36.1,36.22,26500.0,25.1542,25.3074,25.1333,25.2169,26500.0
2011-03-02 10:00:00,36.21,36.44,36.14,36.25,29100.0,25.2099,25.37,25.1612,25.2377,29100.0
2011-03-02 10:10:00,36.27,36.32,36.15,36.26,39400.0,25.2517,25.2865,25.1681,25.2447,39400.0
2011-03-02 10:20:00,36.27,36.41,36.23,36.33,38900.0,25.2517,25.3491,25.2238,25.2934,38900.0
2011-03-02 10:30:00,36.32,36.6,36.25,36.6,27400.0,25.2865,25.4814,25.2377,25.4814,27400.0
2011-03-02 10:40:00,36.61,36.73,36.55,36.66,18500.0,25.4884,25.5719,25.4466,25.5232,18500.0
2011-03-02 10:50:00,36.69,36.79,36.6,36.67,24400.0,25.5441,25.6137,25.4814,25.5301,24400.0
2011-03-02 11:00:00,36.68,36.8,36.66,36.74,21500.0,25.5371,25.6207,25.5232,25.5789,21500.0
2011-03-02 11:10:00,36.74,36.75,36.52,36.6,31300.0,25.5789,25.5858,25.4257,25.4814,31300.0
2011-03-02 11:20:00,36.63,36.74,36.52,36.54,33100.0,25.5023,25.5789,25.4257,25.4396,33100.0
2011-03-02 11:30:00,36.55,36.63,36.4,36.45,32000.0,25.4466,25.5023,25.3422,25.377,32000.0
2011-03-02 11:40:00,36.47,36.57,36.24,36.31,25900.0,25.3909,25.4605,25.2308,25.2795,25900.0
2011-03-02 11:50:00,36.33,36.48,36.3,36.38,14700.0,25.2934,25.3979,25.2725,25.3282,14700.0
2011-03-02 12:00:00,36.37,36.43,36.22,36.43,16100.0,25.3213,25.3631,25.2169,25.3631,16100.0
2011-03-02 12:10:00,36.41,36.44,36.27,36.29,16000.0,25.3491,25.37,25.2517,25.2656,16000.0
2011-03-02 12:20:00,36.32,36.55,36.32,36.54,12900.0,25.2865,25.4466,25.2865,25.4396,12900.0
2011-03-02 12:30:00,36.54,36.68,36.47,36.64,22400.0,25.4396,25.5371,25.3909,25.5093,22400.0
2011-03-02 12:40:00,36.64,36.75,36.63,36.75,7100.0,25.5093,25.5858,25.5023,25.5858,7100.0
2011-03-02 12:50:00,36.75,36.78,36.65,36.67,14700.0,25.5858,25.6067,25.5162,25.5301,14700.0
2011-03-02 13:00:00,36.66,36.81,36.59,36.6,24100.0,25.5232,25.6276,25.4745,25.4814,24100.0
2011-03-02 13:10:00,36.6,36.69,36.59,36.68,21300.0,25.4814,25.5441,25.4745,25.5371,21300.0
2011-03-02 13:20:00,36.66,36.78,36.66,36.75,14600.0,25.5232,25.6067,25.5232,25.5858,14600.0
2011-03-02 13:30:00,36.74,36.8,36.69,36.74,14100.0,25.5789,25.6207,25.5441,25.5789,14100.0
2011-03-02 13:40:00,36.74,36.74,36.55,36.67,16800.0,25.5789,25.5789,25.4466,25.5301,16800.0
2011-03-02 13:50:00,36.7,36.73,36.62,36.68,17600.0,25.551,25.5719,25.4953,25.5371,17600.0
2011-03-02 14:00:00,36.7,36.77,36.56,36.71,20200.0,25.551,25.5998,25.4536,25.558,20200.0
2011-03-02 14:10:00,36.72,36.87,36.7,36.78,19800.0,25.565,25.6694,25.551,25.6067,19800.0
2011-03-02 14:20:00,36.79,36.85,36.7,36.75,14900.0,25.6137,25.6555,25.551,25.5858,14900.0
2011-03-02 14:30:00,36.76,36.92,36.76,36.89,21600.0,25.5928,25.7042,25.5928,25.6833,21600.0
2011-03-02 14:40:00,36.89,37.02,36.89,37.02,16700.0,25.6833,25.7738,25.6833,25.7738,16700.0
2011-03-02 14:50:00,37.03,37.03,36.91,36.93,21400.0,25.7808,25.7808,25.6972,25.7112,21400.0
2011-03-02 15:00:00,36.94,37.18,36.92,37.18,30300.0,25.7181,25.8852,25.7042,25.8852,30300.0
2011-03-02 15:10:00,37.17,37.17,37.03,37.06,16300.0,25.8783,25.8783,25.7808,25.8017,16300.0
2011-03-02 15:20:00,37.08,37.14,37.04,37.04,21300.0,25.8156,25.8574,25.7877,25.7877,21300.0
2011-03-02 15:30:00,37.05,37.1,36.97,37.1,37100.0,25.7947,25.8295,25.739,25.8295,37100.0
2011-03-02 15:40:00,37.07,37.1,36.95,37.0,106800.0,25.8086,25.8295,25.7251,25.7599,106800.0
2011-03-02 15:50:00,36.98,37.02,36.88,36.98,74100.0,25.746,25.7738,25.6764,25.746,74100.0
2011-03-03 09:30:00,37.29,38.0,37.29,37.56,46900.0,25.9618,26.4561,25.9618,26.1498,46900.0
2011-03-03 09:40:00,37.51,37.8,37.51,37.65,27600.0,26.115,26.3169,26.115,26.2124,27600.0
2011-03-03 09:50:00,37.63,37.68,37.6,37.63,15900.0,26.1985,26.2333,26.1776,26.1985,15900.0
2011-03-03 10:00:00,37.65,37.67,37.54,37.57,20100.0,26.2124,26.2264,26.1359,26.1567,20100.0
2011-03-03 10:10:00,37.57,37.63,37.37,37.39,36300.0,26.1567,26.1985,26.0175,26.0314,36300.0
2011-03-03 10:20:00,37.39,37.57,37.28,37.54,14800.0,26.0314,26.1567,25.9548,26.1359,14800.0
2011-03-03 10:30:00,37.51,37.51,37.26,37.26,33700.0,26.115,26.115,25.9409,25.9409,33700.0
2011-03-03 10:40:00,37.28,37.76,37.28,37.65,55000.0,25.9548,26.289,25.9548,26.2124,55000.0
2011-03-03 10:50:00,37.63,37.68,37.53,37.58,31500.0,26.1985,26.2333,26.1289,26.1637,31500.0
2011-03-03 11:00:00,37.58,37.61,37.55,37.59,15600.0,26.1637,26.1846,26.1428,26.1707,15600.0
2011-03-03 11:10:00,37.6,37.64,37.57,37.62,6300.0,26.1776,26.2055,26.1567,26.1916,6300.0
2011-03-03 11:20:00,37.64,37.72,37.63,37.7,12900.0,26.2055,26.2612,26.1985,26.2472,12900.0
2011-03-03 11:30:00,37.69,37.78,37.69,37.78,21200.0,26.2403,26.3029,26.2403,26.3029,21200.0
2011-03-03 11:40:00,37.78,37.85,37.75,37.83,15000.0,26.3029,26.3517,26.2821,26.3378,15000.0
2011-03-03 11:50:00,37.84,37.91,37.82,37.91,45100.0,26.3447,26.3935,26.3308,26.3935,45100.0
2011-03-03 12:00:00,37.89,37.96,37.85,37.95,18700.0,26.3795,26.4283,26.3517,26.4213,18700.0
2011-03-03 12:10:00,37.95,38.01,37.94,37.99,35300.0,26.4213,26.4631,26.4143,26.4491,35300.0
2011-03-03 12:20:00,38.0,38.07,37.95,37.95,80600.0,26.4561,26.5048,26.4213,26.4213,80600.0
2011-03-03 12:30:00,37.96,38.0,37.95,37.99,10400.0,26.4283,26.4561,26.4213,26.4491,10400.0
2011-03-03 12:40:00,37.98,38.02,37.95,38.01,35200.0,26.4422,26.47,26.4213,26.4631,35200.0
2011-03-03 12:50:00,38.0,38.02,37.92,37.96,41600.0,26.4561,26.47,26.4004,26.4283,41600.0
2011-03-03 13:00:00,37.96,38.0,37.94,37.97,23200.0,26.4283,26.4561,26.4143,26.4352,23200.0
2011-03-03 13:10:00,37.97,38.03,37.97,38.01,20100.0,26.4352,26.477,26.4352,26.4631,20100.0
2011-03-03 13:20:00,38.0,38.02,37.93,37.96,12200.0,26.4561,26.47,26.4074,26.4283,12200.0
2011-03-03 13:30:00,37.97,37.98,37.84,37.84,37400.0,26.4352,26.4422,26.3447,26.3447,37400.0
2011-03-03 13:40:00,37.83,37.85,37.73,37.8,14000.0,26.3378,26.3517,26.2681,26.3169,14000.0
2011-03-03 13:50:00,37.78,37.81,37.74,37.74,5300.0,26.3029,26.3238,26.2751,26.2751,5300.0
2011-03-03 14:00:00,37.74,37.86,37.74,37.83,9300.0,26.2751,26.3586,26.2751,26.3378,9300.0
2011-03-03 14:10:00,37.82,37.99,37.82,37.92,16400.0,26.3308,26.4491,26.3308,26.4004,16400.0
2011-03-03 14:20:00,37.9,37.9,37.83,37.9,10800.0,26.3865,26.3865,26.3378,26.3865,10800.0
2011-03-03 14:30:00,37.9,37.98,37.86,37.89,16500.0,26.3865,26.4422,26.3586,26.3795,16500.0
2011-03-03 14:40:00,37.87,37.93,37.86,37.9,8200.0,26.3656,26.4074,26.3586,26.3865,8200.0
2011-03-03 14:50:00,37.89,37.98,37.89,37.96,14000.0,26.3795,26.4422,26.3795,26.4283,14000.0
2011-03-03 15:00:00,37.96,38.0,37.92,37.97,18700.0,26.4283,26.4561,26.4004,26.4352,18700.0
2011-03-03 15:10:00,37.97,38.0,37.95,37.99,17000.0,26.4352,26.4561,26.4213,26.4491,17000.0
2011-03-03 15:20:00,37.97,38.0,37.9,37.91,18800.0,26.4352,26.4561,26.3865,26.3935,18800.0
2011-03-03 15:30:00,37.9,37.93,37.86,37.93,22800.0,26.3865,26.4074,26.3586,26.4074,22800.0
2011-03-03 15:40:00,37.92,37.98,37.9,37.95,37100.0,26.4004,26.4422,26.3865,26.4213,37100.0
2011-03-03 15:50:00,37.94,37.99,37.93,37.96,62300.0,26.4143,26.4491,26.4074,26.4283,62300.0
2011-03-04 09:30:00,38.06,39.29,38.06,38.81,262400.0,26.4979,27.3542,26.4979,27.02,262400.0
2011-03-04 09:40:00,38.8,38.87,38.45,38.47,116200.0,27.0131,27.0618,26.7694,26.7833,116200.0
2011-03-04 09:50:00,38.44,38.82,38.4,38.66,54000.0,26.7624,27.027,26.7346,26.9156,54000.0
2011-03-04 10:00:00,38.66,38.77,38.52,38.58,75600.0,26.9156,26.9922,26.8181,26.8599,75600.0
2011-03-04 10:10:00,38.56,38.57,38.34,38.35,53900.0,26.846,26.853,26.6928,26.6998,53900.0
2011-03-04 10:20:00,38.35,38.47,38.31,38.39,35500.0,26.6998,26.7833,26.6719,26.7276,35500.0
2011-03-04 10:30:00,38.41,38.43,38.26,38.33,68600.0,26.7416,26.7555,26.6371,26.6859,68600.0
2011-03-04 10:40:00,38.33,38.33,38.2,38.21,20300.0,26.6859,26.6859,26.5954,26.6023,20300.0
2011-03-04 10:50:00,38.22,38.29,38.22,38.26,24900.0,26.6093,26.658,26.6093,26.6371,24900.0
2011-03-04 11:00:00,38.26,38.3,38.22,38.25,11500.0,26.6371,26.665,26.6093,26.6302,11500.0
2011-03-04 11:10:00,38.23,38.3,38.17,38.2,29800.0,26.6162,26.665,26.5745,26.5954,29800.0
2011-03-04 11:20:00,38.2,38.25,38.12,38.12,16200.0,26.5954,26.6302,26.5397,26.5397,16200.0
2011-03-04 11:30:00,38.13,38.26,38.11,38.23,17000.0,26.5466,26.6371,26.5327,26.6162,17000.0
2011-03-04 11:40:00,38.23,38.23,37.99,38.13,64900.0,26.6162,26.6162,26.4491,26.5466,64900.0
2011-03-04 11:50:00,38.15,38.16,38.02,38.02,23600.0,26.5605,26.5675,26.47,26.47,23600.0
2011-03-04 12:00:00,38.03,38.04,37.9,37.96,30600.0,26.477,26.484,26.3865,26.4283,30600.0
2011-03-04 12:10:00,37.94,37.94,37.77,37.78,17400.0,26.4143,26.4143,26.296,26.3029,17400.0
2011-03-04 12:20:00,37.8,37.92,37.68,37.91,23500.0,26.3169,26.4004,26.2333,26.3935,23500.0
2011-03-04 12:30:00,37.93,37.93,37.84,37.9,11000.0,26.4074,26.4074,26.3447,26.3865,11000.0
2011-03-04 12:40:00,37.88,37.93,37.88,37.91,10000.0,26.3726,26.4074,26.3726,26.3935,10000.0
2011-03-04 12:50:00,37.91,37.92,37.84,37.85,4900.0,26.3935,26.4004,26.3447,26.3517,4900.0
2011-03-04 13:00:00,37.86,37.95,37.86,37.95,11800.0,26.3586,26.4213,26.3586,26.4213,11800.0
2011-03-04 13:10:00,37.95,37.95,37.9,37.94,16400.0,26.4213,26.4213,26.3865,26.4143,16400.0
2011-03-04 13:20:00,37.95,38.04,37.95,38.02,8200.0,26.4213,26.484,26.4213,26.47,8200.0
2011-03-04 13:30:00,38.04,38.13,38.03,38.09,9100.0,26.484,26.5466,26.477,26.5188,9100.0
2011-03-04 13:40:00,38.09,38.09,37.99,38.01,14300.0,26.5188,26.5188,26.4491,26.4631,14300.0
2011-03-04 13:50:00,38.03,38.07,37.97,38.03,9900.0,26.477,26.5048,26.4352,26.477,9900.0
2011-03-04 14:00:00,38.03,38.05,37.93,37.93,11200.0,26.477,26.4909,26.4074,26.4074,11200.0
2011-03-04 14:10:00,37.93,38.06,37.93,38.04,33600.0,26.4074,26.4979,26.4074,26.484,33600.0
2011-03-04 14:20:00,38.03,38.14,38.03,38.08,16700.0,26.477,26.5536,26.477,26.5118,16700.0
2011-03-04 14:30:00,38.08,38.12,38.05,38.1,21800.0,26.5118,26.5397,26.4909,26.5257,21800.0
2011-03-04 14:40:00,38.13,38.17,38.1,38.11,25200.0,26.5466,26.5745,26.5257,26.5327,25200.0
2011-03-04 14:50:00,38.1,38.14,38.09,38.13,24600.0,26.5257,26.5536,26.5188,26.5466,24600.0
2011-03-04 15:00:00,38.13,38.24,38.12,38.19,55500.0,26.5466,26.6232,26.5397,26.5884,55500.0
2011-03-04 15:10:00,38.2,38.25,38.13,38.18,45800.0,26.5954,26.6302,26.5466,26.5814,45800.0
2011-03-04 15:20:00,38.18,38.2,38.11,38.15,26800.0,26.5814,26.5954,26.5327,26.5605,26800.0
2011-03-04 15:30:00,38.15,38.16,38.05,38.12,74200.0,26.5605,26.5675,26.4909,26.5397,74200.0
2011-03-04 15:40:00,38.11,38.21,38.09,38.16,66900.0,26.5327,26.6023,26.5188,26.5675,66900.0
2011-03-04 15:50:00,38.15,38.24,38.15,38.24,115200.0,26.5605,26.6232,26.5605,26.6232,115200.0
2011-03-07 09:30:00,38.5,38.94,38.42,38.79,69600.0,26.8042,27.1106,26.7485,27.0061,69600.0
2011-03-07 09:40:00,38.76,38.97,38.71,38.88,80000.0,26.9852,27.1314,26.9504,27.0688,80000.0
2011-03-07 09:50:00,38.87,38.95,38.42,38.5,77600.0,27.0618,27.1175,26.7485,26.8042,77600.0
2011-03-07 10:00:00,38.52,38.56,38.35,38.42,70200.0,26.8181,26.846,26.6998,26.7485,70200.0
2011-03-07 10:10:00,38.42,38.61,38.28,38.28,37300.0,26.7485,26.8808,26.6511,26.6511,37300.0
2011-03-07 10:20:00,38.3,38.3,38.01,38.05,53700.0,26.665,26.665,26.4631,26.4909,53700.0
2011-03-07 10:30:00,38.05,38.05,37.84,37.85,18900.0,26.4909,26.4909,26.3447,26.3517,18900.0
2011-03-07 10:40:00,37.85,37.92,37.71,37.89,40700.0,26.3517,26.4004,26.2542,26.3795,40700.0
2011-03-07 10:50:00,37.89,38.06,37.89,37.98,24700.0,26.3795,26.4979,26.3795,26.4422,24700.0
2011-03-07 11:00:00,37.97,37.97,37.85,37.92,38300.0,26.4352,26.4352,26.3517,26.4004,38300.0
2011-03-07 11:10:00,37.93,37.94,37.67,37.77,24500.0,26.4074,26.4143,26.2264,26.296,24500.0
2011-03-07 11:20:00,37.77,37.78,37.69,37.7,14000.0,26.296,26.3029,26.2403,26.2472,14000.0
2011-03-07 11:30:00,37.69,37.7,37.6,37.66,21000.0,26.2403,26.2472,26.1776,26.2194,21000.0
2011-03-07 11:40:00,37.66,37.74,37.62,37.63,14600.0,26.2194,26.2751,26.1916,26.1985,14600.0
2011-03-07 11:50:00,37.62,37.7,37.53,37.7,11000.0,26.1916,26.2472,26.1289,26.2472,11000.0
2011-03-07 12:00:00,37.7,37.85,37.62,37.85,17700.0,26.2472,26.3517,26.1916,26.3517,17700.0
2011-03-07 12:10:00,37.83,37.83,37.71,37.71,10400.0,26.3378,26.3378,26.2542,26.2542,10400.0
2011-03-07 12:20:00,37.7,37.8,37.68,37.69,10700.0,26.2472,26.3169,26.2333,26.2403,10700.0
2011-03-07 12:30:00,37.7,37.78,37.69,37.77,13300.0,26.2472,26.3029,26.2403,26.296,13300.0
2011-03-07 12:40:00,37.78,37.78,37.69,37.72,14300.0,26.3029,26.3029,26.2403,26.2612,14300.0
2011-03-07 12:50:00,37.72,37.78,37.68,37.76,27700.0,26.2612,26.3029,26.2333,26.289,27700.0
2011-03-07 13:00:00,37.77,37.77,37.64,37.65,18800.0,26.296,26.296,26.2055,26.2124,18800.0
2011-03-07 13:10:00,37.64,37.65,37.54,37.6,37000.0,26.2055,26.2124,26.1359,26.1776,37000.0
2011-03-07 13:20:00,37.61,37.62,37.53,37.56,20800.0,26.1846,26.1916,26.1289,26.1498,20800.0
2011-03-07 13:30:00,37.56,37.72,37.51,37.69,32500.0,26.1498,26.2612,26.115,26.2403,32500.0
2011-03-07 13:40:00,37.69,37.72,37.62,37.71,29600.0,26.2403,26.2612,26.1916,26.2542,29600.0
2011-03-07 13:50:00,37.69,37.69,37.51,37.51,21600.0,26.2403,26.2403,26.115,26.115,21600.0
2011-03-07 14:00:00,37.51,37.63,37.49,37.55,15300.0,26.115,26.1985,26.101,26.1428,15300.0
2011-03-07 14:10:00,37.55,37.63,37.46,37.63,21700.0,26.1428,26.1985,26.0802,26.1985,21700.0
2011-03-07 14:20:00,37.63,37.68,37.57,37.62,21600.0,26.1985,26.2333,26.1567,26.1916,21600.0
2011-03-07 14:30:00,37.61,37.65,37.55,37.58,12800.0,26.1846,26.2124,26.1428,26.1637,12800.0
2011-03-07 14:40:00,37.55,37.69,37.5,37.61,16900.0,26.1428,26.2403,26.108,26.1846,16900.0
2011-03-07 14:50:00,37.61,37.73,37.6,37.7,22500.0,26.1846,26.2681,26.1776,26.2472,22500.0
2011-03-07 15:00:00,37.69,37.81,37.68,37.79,24600.0,26.2403,26.3238,26.2333,26.3099,24600.0
2011-03-07 15:10:00,37.77,37.9,37.77,37.83,46000.0,26.296,26.3865,26.296,26.3378,46000.0
2011-03-07 15:20:00,37.83,37.94,37.82,37.88,60300.0,26.3378,26.4143,26.3308,26.3726,60300.0
2011-03-07 15:30:00,37.88,37.88,37.74,37.76,58000.0,26.3726,26.3726,26.2751,26.289,58000.0
2011-03-07 15:40:00,37.77,37.86,37.74,37.79,71700.0,26.296,26.3586,26.2751,26.3099,71700.0
2011-03-07 15:50:00,37.79,37.84,37.65,37.71,130100.0,26.3099,26.3447,26.2124,26.2542,130100.0
2011-03-08 09:30:00,39.59,39.93,39.25,39.49,893100.0,27.5631,27.7998,27.3264,27.4935,893100.0
2011-03-08 09:40:00,39.5,39.76,39.34,39.72,556400.0,27.5004,27.6814,27.389,27.6536,556400.0
2011-03-08 09:50:00,39.72,39.81,39.49,39.79,255600.0,27.6536,27.7163,27.4935,27.7023,255600.0
2011-03-08 10:00:00,39.78,39.92,39.52,39.57,302600.0,27.6954,27.7928,27.5144,27.5492,302600.0
2011-03-08 10:10:00,39.57,39.69,39.0,39.38,424100.0,27.5492,27.6327,27.1523,27.4169,424100.0
2011-03-08 10:20:00,39.38,39.47,39.15,39.37,148100.0,27.4169,27.4795,27.2568,27.4099,148100.0
2011-03-08 10:30:00,39.37,39.39,39.11,39.3,135000.0,27.4099,27.4238,27.2289,27.3612,135000.0
2011-03-08 10:40:00,39.31,39.45,39.16,39.36,111400.0,27.3682,27.4656,27.2637,27.403,111400.0
2011-03-08 10:50:00,39.35,39.5,39.32,39.49,105100.0,27.396,27.5004,27.3751,27.4935,105100.0
2011-03-08 11:00:00,39.5,39.7,39.42,39.66,153300.0,27.5004,27.6397,27.4447,27.6118,153300.0
2011-03-08 11:10:00,39.66,39.93,39.64,39.93,97400.0,27.6118,27.7998,27.5979,27.7998,97400.0
2011-03-08 11:20:00,39.93,39.94,39.65,39.94,118000.0,27.7998,27.8068,27.6049,27.8068,118000.0
2011-03-08 11:30:00,39.94,39.96,39.8,39.9,66500.0,27.8068,27.8207,27.7093,27.7789,66500.0
2011-03-08 11:40:00,39.9,39.92,39.81,39.89,65500.0,27.7789,27.7928,27.7163,27.772,65500.0
2011-03-08 11:50:00,39.91,39.94,39.7,39.86,63800.0,27.7859,27.8068,27.6397,27.7511,63800.0
2011-03-08 12:00:00,39.85,39.94,39.62,39.94,54800.0,27.7441,27.8068,27.584,27.8068,54800.0
2011-03-08 12:10:00,39.93,40.26,39.93,40.22,148800.0,27.7998,28.0296,27.7998,28.0017,148800.0
2011-03-08 12:20:00,40.22,40.23,40.03,40.12,49200.0,28.0017,28.0087,27.8694,27.9321,49200.0
2011-03-08 12:30:00,40.11,40.12,39.99,40.04,41400.0,27.9251,27.9321,27.8416,27.8764,41400.0
2011-03-08 12:40:00,40.03,40.11,39.99,40.09,36700.0,27.8694,27.9251,27.8416,27.9112,36700.0
2011-03-08 12:50:00,40.07,40.18,40.0,40.03,42300.0,27.8973,27.9739,27.8485,27.8694,42300.0
2011-03-08 13:00:00,40.01,40.11,40.01,40.09,50200.0,27.8555,27.9251,27.8555,27.9112,50200.0
2011-03-08 13:10:00,40.09,40.11,40.01,40.05,45800.0,27.9112,27.9251,27.8555,27.8833,45800.0
2011-03-08 13:20:00,40.05,40.07,39.66,39.68,146600.0,27.8833,27.8973,27.6118,27.6257,146600.0
2011-03-08 13:30:00,39.73,39.95,39.72,39.83,32800.0,27.6606,27.8137,27.6536,27.7302,32800.0
2011-03-08 13:40:00,39.83,39.96,39.79,39.92,23400.0,27.7302,27.8207,27.7023,27.7928,23400.0
2011-03-08 13:50:00,39.9,39.92,39.86,39.9,38000.0,27.7789,27.7928,27.7511,27.7789,38000.0
2011-03-08 14:00:00,39.9,39.9,39.6,39.7,68800.0,27.7789,27.7789,27.5701,27.6397,68800.0
2011-03-08 14:10:00,39.69,39.73,39.47,39.69,68100.0,27.6327,27.6606,27.4795,27.6327,68100.0
2011-03-08 14:20:00,39.71,39.71,39.56,39.56,28200.0,27.6466,27.6466,27.5422,27.5422,28200.0
2011-03-08 14:30:00,39.57,39.65,39.54,39.63,34900.0,27.5492,27.6049,27.5283,27.5909,34900.0
2011-03-08 14:40:00,39.65,39.98,39.65,39.95,54800.0,27.6049,27.8346,27.6049,27.8137,54800.0
2011-03-08 14:50:00,39.97,40.1,39.86,40.09,76000.0,27.8277,27.9182,27.7511,27.9112,76000.0
2011-03-08 15:00:00,40.09,40.26,40.07,40.25,89200.0,27.9112,28.0296,27.8973,28.0226,89200.0
2011-03-08 15:10:00,40.25,40.26,40.03,40.1,80000.0,28.0226,28.0296,27.8694,27.9182,80000.0
2011-03-08 15:20:00,40.11,40.14,39.76,39.85,102800.0,27.9251,27.946,27.6814,27.7441,102800.0
2011-03-08 15:30:00,39.86,39.91,39.81,39.9,47900.0,27.7511,27.7859,27.7163,27.7789,47900.0
2011-03-08 15:40:00,39.9,40.0,39.87,40.0,119100.0,27.7789,27.8485,27.758,27.8485,119100.0
2011-03-08 15:50:00,40.0,40.0,39.75,39.93,275800.0,27.8485,27.8485,27.6745,27.7998,275800.0
2011-03-09 09:30:00,40.03,40.44,39.77,40.23,125500.0,27.8694,28.1549,27.6884,28.0087,125500.0
2011-03-09 09:40:00,40.21,40.49,39.86,40.42,127000.0,27.9947,28.1897,27.7511,28.1409,127000.0
2011-03-09 09:50:00,40.4,40.48,40.28,40.34,77200.0,28.127,28.1827,28.0435,28.0853,77200.0
2011-03-09 10:00:00,40.33,40.4,40.21,40.32,60700.0,28.0783,28.127,27.9947,28.0713,60700.0
2011-03-09 10:10:00,40.32,40.52,40.32,40.5,54900.0,28.0713,28.2106,28.0713,28.1966,54900.0
2011-03-09 10:20:00,40.52,40.75,40.51,40.56,49400.0,28.2106,28.3707,28.2036,28.2384,49400.0
2011-03-09 10:30:00,40.58,40.59,40.45,40.56,43400.0,28.2523,28.2593,28.1618,28.2384,43400.0
2011-03-09 10:40:00,40.56,40.64,40.47,40.55,71300.0,28.2384,28.2941,28.1758,28.2315,71300.0
2011-03-09 10:50:00,40.56,40.56,40.33,40.43,34800.0,28.2384,28.2384,28.0783,28.1479,34800.0
2011-03-09 11:00:00,40.42,40.57,40.42,40.57,25500.0,28.1409,28.2454,28.1409,28.2454,25500.0
2011-03-09 11:10:00,40.57,40.63,40.47,40.55,24200.0,28.2454,28.2872,28.1758,28.2315,24200.0
2011-03-09 11:20:00,40.57,40.63,40.5,40.58,38200.0,28.2454,28.2872,28.1966,28.2523,38200.0
2011-03-09 11:30:00,40.58,40.7,40.48,40.64,40600.0,28.2523,28.3359,28.1827,28.2941,40600.0
2011-03-09 11:40:00,40.64,40.71,40.6,40.63,31400.0,28.2941,28.3428,28.2663,28.2872,31400.0
2011-03-09 11:50:00,40.62,40.75,40.62,40.74,20300.0,28.2802,28.3707,28.2802,28.3637,20300.0
2011-03-09 12:00:00,40.73,40.76,40.65,40.75,42900.0,28.3568,28.3777,28.3011,28.3707,42900.0
2011-03-09 12:10:00,40.75,40.75,40.59,40.69,32600.0,28.3707,28.3707,28.2593,28.3289,32600.0
2011-03-09 12:20:00,40.71,40.76,40.61,40.66,32600.0,28.3428,28.3777,28.2732,28.308,32600.0
2011-03-09 12:30:00,40.69,40.74,40.66,40.73,20500.0,28.3289,28.3637,28.308,28.3568,20500.0
2011-03-09 12:40:00,40.73,40.73,40.64,40.71,26200.0,28.3568,28.3568,28.2941,28.3428,26200.0
2011-03-09 12:50:00,40.71,40.72,40.59,40.59,30000.0,28.3428,28.3498,28.2593,28.2593,30000.0
2011-03-09 13:00:00,40.58,40.63,40.56,40.6,19600.0,28.2523,28.2872,28.2384,28.2663,19600.0
2011-03-09 13:10:00,40.62,40.8,40.61,40.8,63800.0,28.2802,28.4055,28.2732,28.4055,63800.0
2011-03-09 13:20:00,40.81,41.07,40.81,40.97,84700.0,28.4125,28.5935,28.4125,28.5239,84700.0
2011-03-09 13:30:00,40.97,40.97,40.76,40.82,36300.0,28.5239,28.5239,28.3777,28.4194,36300.0
2011-03-09 13:40:00,40.82,40.83,40.71,40.74,34200.0,28.4194,28.4264,28.3428,28.3637,34200.0
2011-03-09 13:50:00,40.74,40.74,40.57,40.57,68400.0,28.3637,28.3637,28.2454,28.2454,68400.0
2011-03-09 14:00:00,40.58,40.67,40.57,40.65,29000.0,28.2523,28.315,28.2454,28.3011,29000.0
2011-03-09 14:10:00,40.65,40.73,40.59,40.65,56700.0,28.3011,28.3568,28.2593,28.3011,56700.0
2011-03-09 14:20:00,40.64,40.75,40.63,40.72,22000.0,28.2941,28.3707,28.2872,28.3498,22000.0
2011-03-09 14:30:00,40.72,40.73,40.64,40.69,32500.0,28.3498,28.3568,28.2941,28.3289,32500.0
2011-03-09 14:40:00,40.7,40.7,40.49,40.65,56500.0,28.3359,28.3359,28.1897,28.3011,56500.0
2011-03-09 14:50:00,40.66,40.75,40.65,40.75,49500.0,28.308,28.3707,28.3011,28.3707,49500.0
2011-03-09 15:00:00,40.75,40.79,40.67,40.7,31500.0,28.3707,28.3985,28.315,28.3359,31500.0
2011-03-09 15:10:00,40.7,40.72,40.61,40.66,41800.0,28.3359,28.3498,28.2732,28.308,41800.0
2011-03-09 15:20:00,40.65,40.68,40.59,40.62,72200.0,28.3011,28.322,28.2593,28.2802,72200.0
2011-03-09 15:30:00,40.63,40.65,40.6,40.64,64700.0,28.2872,28.3011,28.2663,28.2941,64700.0
2011-03-09 15:40:00,40.64,40.67,40.55,40.58,93300.0,28.2941,28.315,28.2315,28.2523,93300.0
2011-03-09 15:50:00,40.58,40.65,40.51,40.57,164500.0,28.2523,28.3011,28.2036,28.2454,164500.0
2011-03-10 09:30:00,40.16,40.19,39.99,40.09,106600.0,27.9599,27.9808,27.8416,27.9112,106600.0
2011-03-10 09:40:00,40.1,40.15,39.8,40.11,61400.0,27.9182,27.953,27.7093,27.9251,61400.0
2011-03-10 09:50:00,40.12,40.44,40.11,40.36,75500.0,27.9321,28.1549,27.9251,28.0992,75500.0
2011-03-10 10:00:00,40.36,40.41,40.05,40.11,33200.0,28.0992,28.134,27.8833,27.9251,33200.0
2011-03-10 10:10:00,40.12,40.28,40.11,40.23,13000.0,27.9321,28.0435,27.9251,28.0087,13000.0
2011-03-10 10:20:00,40.23,40.3,40.19,40.25,24900.0,28.0087,28.0574,27.9808,28.0226,24900.0
2011-03-10 10:30:00,40.24,40.24,40.12,40.19,22000.0,28.0156,28.0156,27.9321,27.9808,22000.0
2011-03-10 10:40:00,40.21,40.28,40.16,40.21,30800.0,27.9947,28.0435,27.9599,27.9947,30800.0
2011-03-10 10:50:00,40.25,40.29,40.13,40.27,57300.0,28.0226,28.0504,27.939,28.0365,57300.0
2011-03-10 11:00:00,40.26,40.3,40.2,40.21,27900.0,28.0296,28.0574,27.9878,27.9947,27900.0
2011-03-10 11:10:00,40.21,40.25,40.1,40.25,22300.0,27.9947,28.0226,27.9182,28.0226,22300.0
2011-03-10 11:20:00,40.24,40.34,40.22,40.23,29700.0,28.0156,28.0853,28.0017,28.0087,29700.0
2011-03-10 11:30:00,40.23,40.34,40.23,40.34,20500.0,28.0087,28.0853,28.0087,28.0853,20500.0
2011-03-10 11:40:00,40.35,40.35,40.24,40.27,13600.0,28.0922,28.0922,28.0156,28.0365,13600.0
2011-03-10 11:50:00,40.28,40.37,40.27,40.35,11300.0,28.0435,28.1061,28.0365,28.0922,11300.0
2011-03-10 12:00:00,40.34,40.42,40.31,40.34,33100.0,28.0853,28.1409,28.0644,28.0853,33100.0
2011-03-10 12:10:00,40.36,40.44,40.36,40.4,12800.0,28.0992,28.1549,28.0992,28.127,12800.0
2011-03-10 12:20:00,40.4,40.49,40.38,40.42,20000.0,28.127,28.1897,28.1131,28.1409,20000.0
2011-03-10 12:30:00,40.43,40.46,40.38,40.44,25300.0,28.1479,28.1688,28.1131,28.1549,25300.0
2011-03-10 12:40:00,40.44,40.57,40.42,40.53,68100.0,28.1549,28.2454,28.1409,28.2175,68100.0
2011-03-10 12:50:00,40.54,40.73,40.54,40.71,28600.0,28.2245,28.3568,28.2245,28.3428,28600.0
2011-03-10 13:00:00,40.72,40.75,40.68,40.71,31500.0,28.3498,28.3707,28.322,28.3428,31500.0
2011-03-10 13:10:00,40.71,40.83,40.7,40.77,35900.0,28.3428,28.4264,28.3359,28.3846,35900.0
2011-03-10 13:20:00,40.77,40.81,40.51,40.55,33900.0,28.3846,28.4125,28.2036,28.2315,33900.0
2011-03-10 13:30:00,40.55,40.59,40.5,40.55,68000.0,28.2315,28.2593,28.1966,28.2315,68000.0
2011-03-10 13:40:00,40.56,40.63,40.51,40.63,42300.0,28.2384,28.2872,28.2036,28.2872,42300.0
2011-03-10 13:50:00,40.63,40.68,40.6,40.62,22100.0,28.2872,28.322,28.2663,28.2802,22100.0
2011-03-10 14:00:00,40.6,40.75,40.59,40.72,43000.0,28.2663,28.3707,28.2593,28.3498,43000.0
2011-03-10 14:10:00,40.71,40.74,40.65,40.71,16700.0,28.3428,28.3637,28.3011,28.3428,16700.0
2011-03-10 14:20:00,40.71,40.73,40.66,40.69,31800.0,28.3428,28.3568,28.308,28.3289,31800.0
2011-03-10 14:30:00,40.68,40.74,40.66,40.68,30500.0,28.322,28.3637,28.308,28.322,30500.0
2011-03-10 14:40:00,40.68,40.71,40.65,40.67,49200.0,28.322,28.3428,28.3011,28.315,49200.0
2011-03-10 14:50:00,40.68,40.79,40.66,40.77,34200.0,28.322,28.3985,28.308,28.3846,34200.0
2011-03-10 15:00:00,40.77,40.8,40.72,40.8,47100.0,28.3846,28.4055,28.3498,28.4055,47100.0
2011-03-10 15:10:00,40.8,40.8,40.64,40.65,45300.0,28.4055,28.4055,28.2941,28.3011,45300.0
2011-03-10 15:20:00,40.66,40.69,40.64,40.65,31400.0,28.308,28.3289,28.2941,28.3011,31400.0
2011-03-10 15:30:00,40.66,40.77,40.63,40.76,89800.0,28.308,28.3846,28.2872,28.3777,89800.0
2011-03-10 15:40:00,40.76,40.96,40.76,40.95,102500.0,28.3777,28.5169,28.3777,28.5099,102500.0
2011-03-10 15:50:00,40.96,41.0,40.94,40.95,183700.0,28.5169,28.5448,28.503,28.5099,183700.0
2011-03-11 09:30:00,40.56,41.24,40.5,41.21,37900.0,28.2384,28.7118,28.1966,28.691,37900.0
2011-03-11 09:40:00,41.22,41.3,41.14,41.15,27800.0,28.6979,28.7536,28.6422,28.6492,27800.0
2011-03-11 09:50:00,41.15,41.23,40.63,40.82,35200.0,28.6492,28.7049,28.2872,28.4194,35200.0
2011-03-11 10:00:00,40.81,40.84,40.61,40.65,35300.0,28.4125,28.4334,28.2732,28.3011,35300.0
2011-03-11 10:10:00,40.68,41.0,40.64,40.99,51700.0,28.322,28.5448,28.2941,28.5378,51700.0
2011-03-11 10:20:00,40.98,41.06,40.87,40.88,34400.0,28.5308,28.5865,28.4542,28.4612,34400.0
2011-03-11 10:30:00,40.88,40.94,40.81,40.86,16500.0,28.4612,28.503,28.4125,28.4473,16500.0
2011-03-11 10:40:00,40.86,40.93,40.81,40.91,22700.0,28.4473,28.496,28.4125,28.4821,22700.0
2011-03-11 10:50:00,40.92,40.96,40.87,40.94,12800.0,28.4891,28.5169,28.4542,28.503,12800.0
2011-03-11 11:00:00,40.96,40.98,40.91,40.95,22500.0,28.5169,28.5308,28.4821,28.5099,22500.0
2011-03-11 11:10:00,40.96,41.03,40.94,41.0,23300.0,28.5169,28.5656,28.503,28.5448,23300.0
2011-03-11 11:20:00,41.01,41.13,40.97,40.97,78000.0,28.5517,28.6353,28.5239,28.5239,78000.0
2011-03-11 11:30:00,40.96,40.98,40.88,40.93,15200.0,28.5169,28.5308,28.4612,28.496,15200.0
2011-03-11 11:40:00,40.93,41.03,40.91,41.0,46600.0,28.496,28.5656,28.4821,28.5448,46600.0
2011-03-11 11:50:00,41.01,41.03,40.98,40.99,34700.0,28.5517,28.5656,28.5308,28.5378,34700.0
2011-03-11 12:00:00,41.0,41.06,40.98,41.0,31200.0,28.5448,28.5865,28.5308,28.5448,31200.0
2011-03-11 12:10:00,41.0,41.02,40.97,40.99,54200.0,28.5448,28.5587,28.5239,28.5378,54200.0
2011-03-11 12:20:00,40.99,41.03,40.98,41.03,54400.0,28.5378,28.5656,28.5308,28.5656,54400.0
2011-03-11 12:30:00,41.02,41.06,41.01,41.06,13700.0,28.5587,28.5865,28.5517,28.5865,13700.0
2011-03-11 12:40:00,41.06,41.09,41.0,41.07,35900.0,28.5865,28.6074,28.5448,28.5935,35900.0
2011-03-11 12:50:00,41.07,41.21,41.07,41.2,44000.0,28.5935,28.691,28.5935,28.684,44000.0
2011-03-11 13:00:00,41.2,41.24,41.1,41.12,99400.0,28.684,28.7118,28.6144,28.6283,99400.0
2011-03-11 13:10:00,41.14,41.19,41.0,41.1,36300.0,28.6422,28.677,28.5448,28.6144,36300.0
2011-03-11 13:20:00,41.11,41.15,41.05,41.11,7200.0,28.6213,28.6492,28.5796,28.6213,7200.0
2011-03-11 13:30:00,41.13,41.13,41.05,41.05,6300.0,28.6353,28.6353,28.5796,28.5796,6300.0
2011-03-11 13:40:00,41.05,41.09,41.04,41.07,11400.0,28.5796,28.6074,28.5726,28.5935,11400.0
2011-03-11 13:50:00,41.08,41.14,41.08,41.09,17700.0,28.6004,28.6422,28.6004,28.6074,17700.0
2011-03-11 14:00:00,41.09,41.09,41.03,41.04,13300.0,28.6074,28.6074,28.5656,28.5726,13300.0
2011-03-11 14:10:00,41.04,41.09,41.01,41.05,22300.0,28.5726,28.6074,28.5517,28.5796,22300.0
2011-03-11 14:20:00,41.06,41.1,41.04,41.09,21000.0,28.5865,28.6144,28.5726,28.6074,21000.0
2011-03-11 14:30:00,41.1,41.12,41.03,41.05,38500.0,28.6144,28.6283,28.5656,28.5796,38500.0
2011-03-11 14:40:00,41.06,41.11,41.05,41.07,14800.0,28.5865,28.6213,28.5796,28.5935,14800.0
2011-03-11 14:50:00,41.07,41.09,41.05,41.07,15400.0,28.5935,28.6074,28.5796,28.5935,15400.0
2011-03-11 15:00:00,41.06,41.13,41.05,41.11,25700.0,28.5865,28.6353,28.5796,28.6213,25700.0
2011-03-11 15:10:00,41.1,41.14,41.06,41.12,25900.0,28.6144,28.6422,28.5865,28.6283,25900.0
2011-03-11 15:20:00,41.12,41.24,41.12,41.24,27700.0,28.6283,28.7118,28.6283,28.7118,27700.0
2011-03-11 15:30:00,41.22,41.27,41.17,41.27,81800.0,28.6979,28.7327,28.6631,28.7327,81800.0
2011-03-11 15:40:00,41.27,41.29,41.21,41.23,79800.0,28.7327,28.7467,28.691,28.7049,79800.0
2011-03-11 15:50:00,41.23,41.32,41.18,41.19,91900.0,28.7049,28.7675,28.6701,28.677,91900.0
2011-03-14 09:30:00,40.11,40.83,40.11,40.77,91800.0,27.9251,28.4264,27.9251,28.3846,91800.0
2011-03-14 09:40:00,40.77,41.0,40.73,40.96,53700.0,28.3846,28.5448,28.3568,28.5169,53700.0
2011-03-14 09:50:00,40.96,41.3,40.96,41.06,52500.0,28.5169,28.7536,28.5169,28.5865,52500.0
2011-03-14 10:00:00,41.03,41.09,40.88,40.91,20600.0,28.5656,28.6074,28.4612,28.4821,20600.0
2011-03-14 10:10:00,40.92,40.94,40.8,40.88,18200.0,28.4891,28.503,28.4055,28.4612,18200.0
2011-03-14 10:20:00,40.86,40.98,40.85,40.88,24600.0,28.4473,28.5308,28.4403,28.4612,24600.0
2011-03-14 10:30:00,40.87,40.89,40.68,40.73,22800.0,28.4542,28.4682,28.322,28.3568,22800.0
2011-03-14 10:40:00,40.75,40.81,40.65,40.8,27200.0,28.3707,28.4125,28.3011,28.4055,27200.0
2011-03-14 10:50:00,40.83,40.84,40.65,40.69,22400.0,28.4264,28.4334,28.3011,28.3289,22400.0
2011-03-14 11:00:00,40.68,40.76,40.63,40.72,30100.0,28.322,28.3777,28.2872,28.3498,30100.0
2011-03-14 11:10:00,40.73,40.74,40.48,40.55,51800.0,28.3568,28.3637,28.1827,28.2315,51800.0
2011-03-14 11:20:00,40.54,40.73,40.54,40.68,23700.0,28.2245,28.3568,28.2245,28.322,23700.0
2011-03-14 11:30:00,40.68,40.84,40.64,40.81,35600.0,28.322,28.4334,28.2941,28.4125,35600.0
2011-03-14 11:40:00,40.82,40.84,40.73,40.8,32700.0,28.4194,28.4334,28.3568,28.4055,32700.0
2011-03-14 11:50:00,40.81,40.84,40.66,40.7,21900.0,28.4125,28.4334,28.308,28.3359,21900.0
2011-03-14 12:00:00,40.71,40.72,40.58,40.58,16800.0,28.3428,28.3498,28.2523,28.2523,16800.0
2011-03-14 12:10:00,40.59,40.59,40.45,40.47,21200.0,28.2593,28.2593,28.1618,28.1758,21200.0
2011-03-14 12:20:00,40.48,40.64,40.48,40.5,27600.0,28.1827,28.2941,28.1827,28.1966,27600.0
2011-03-14 12:30:00,40.49,40.54,40.38,40.38,18200.0,28.1897,28.2245,28.1131,28.1131,18200.0
2011-03-14 12:40:00,40.37,40.53,40.35,40.5,17800.0,28.1061,28.2175,28.0922,28.1966,17800.0
2011-03-14 12:50:00,40.51,40.68,40.51,40.67,23500.0,28.2036,28.322,28.2036,28.315,23500.0
2011-03-14 13:00:00,40.67,40.77,40.67,40.75,13700.0,28.315,28.3846,28.315,28.3707,13700.0
2011-03-14 13:10:00,40.76,40.8,40.74,40.75,14500.0,28.3777,28.4055,28.3637,28.3707,14500.0
2011-03-14 13:20:00,40.77,40.81,40.74,40.78,10000.0,28.3846,28.4125,28.3637,28.3916,10000.0
2011-03-14 13:30:00,40.8,40.8,40.73,40.75,13600.0,28.4055,28.4055,28.3568,28.3707,13600.0
2011-03-14 13:40:00,40.74,41.06,40.73,40.99,38200.0,28.3637,28.5865,28.3568,28.5378,38200.0
2011-03-14 13:50:00,41.01,41.09,40.96,40.96,9800.0,28.5517,28.6074,28.5169,28.5169,9800.0
2011-03-14 14:00:00,40.95,40.98,40.89,40.97,14000.0,28.5099,28.5308,28.4682,28.5239,14000.0
2011-03-14 14:10:00,40.96,40.96,40.88,40.89,11500.0,28.5169,28.5169,28.4612,28.4682,11500.0
2011-03-14 14:20:00,40.89,41.0,40.88,40.97,19600.0,28.4682,28.5448,28.4612,28.5239,19600.0
2011-03-14 14:30:00,40.96,40.97,40.9,40.94,19400.0,28.5169,28.5239,28.4751,28.503,19400.0
2011-03-14 14:40:00,40.92,40.95,40.86,40.92,17500.0,28.4891,28.5099,28.4473,28.4891,17500.0
2011-03-14 14:50:00,40.92,40.93,40.87,40.87,30400.0,28.4891,28.496,28.4542,28.4542,30400.0
2011-03-14 15:00:00,40.87,40.98,40.82,40.94,62900.0,28.4542,28.5308,28.4194,28.503,62900.0
2011-03-14 15:10:00,40.93,41.01,40.93,40.96,36300.0,28.496,28.5517,28.496,28.5169,36300.0
2011-03-14 15:20:00,40.96,40.98,40.87,40.89,40700.0,28.5169,28.5308,28.4542,28.4682,40700.0
2011-03-14 15:30:00,40.89,41.0,40.89,40.99,59400.0,28.4682,28.5448,28.4682,28.5378,59400.0
2011-03-14 15:40:00,40.99,41.17,40.99,41.12,75000.0,28.5378,28.6631,28.5378,28.6283,75000.0
2011-03-14 15:50:00,41.12,41.15,41.08,41.12,102900.0,28.6283,28.6492,28.6004,28.6283,102900.0
2011-03-15 09:30:00,40.0,40.45,39.91,40.28,181000.0,27.8485,28.1618,27.7859,28.0435,181000.0
2011-03-15 09:40:00,40.37,40.65,40.28,40.51,81800.0,28.1061,28.3011,28.0435,28.2036,81800.0
2011-03-15 09:50:00,40.52,40.56,40.26,40.36,64900.0,28.2106,28.2384,28.0296,28.0992,64900.0
2011-03-15 10:00:00,40.4,40.48,40.3,40.41,35900.0,28.127,28.1827,28.0574,28.134,35900.0
2011-03-15 10:10:00,40.4,40.52,40.37,40.39,32100.0,28.127,28.2106,28.1061,28.1201,32100.0
2011-03-15 10:20:00,40.39,40.59,40.31,40.48,57300.0,28.1201,28.2593,28.0644,28.1827,57300.0
2011-03-15 10:30:00,40.48,40.7,40.42,40.67,50000.0,28.1827,28.3359,28.1409,28.315,50000.0
2011-03-15 10:40:00,40.68,40.78,40.5,40.54,50200.0,28.322,28.3916,28.1966,28.2245,50200.0
2011-03-15 10:50:00,40.54,40.6,40.45,40.52,54200.0,28.2245,28.2663,28.1618,28.2106,54200.0
2011-03-15 11:00:00,40.53,40.53,40.29,40.32,41700.0,28.2175,28.2175,28.0504,28.0713,41700.0
2011-03-15 11:10:00,40.32,40.47,40.27,40.44,42500.0,28.0713,28.1758,28.0365,28.1549,42500.0
2011-03-15 11:20:00,40.45,40.52,40.35,40.37,37200.0,28.1618,28.2106,28.0922,28.1061,37200.0
2011-03-15 11:30:00,40.37,40.4,40.28,40.37,37600.0,28.1061,28.127,28.0435,28.1061,37600.0
2011-03-15 11:40:00,40.37,40.59,40.35,40.36,16600.0,28.1061,28.2593,28.0922,28.0992,16600.0
2011-03-15 11:50:00,40.35,40.37,40.22,40.36,20700.0,28.0922,28.1061,28.0017,28.0992,20700.0
2011-03-15 12:00:00,40.37,40.47,40.35,40.44,23200.0,28.1061,28.1758,28.0922,28.1549,23200.0
2011-03-15 12:10:00,40.43,40.49,40.38,40.38,28400.0,28.1479,28.1897,28.1131,28.1131,28400.0
2011-03-15 12:20:00,40.4,40.44,40.35,40.37,21500.0,28.127,28.1549,28.0922,28.1061,21500.0
2011-03-15 12:30:00,40.35,40.35,40.2,40.22,33000.0,28.0922,28.0922,27.9878,28.0017,33000.0
2011-03-15 12:40:00,40.22,40.22,39.94,40.09,33400.0,28.0017,28.0017,27.8068,27.9112,33400.0
2011-03-15 12:50:00,40.09,40.16,40.07,40.16,22600.0,27.9112,27.9599,27.8973,27.9599,22600.0
2011-03-15 13:00:00,40.15,40.16,39.96,39.98,78700.0,27.953,27.9599,27.8207,27.8346,78700.0
2011-03-15 13:10:00,39.98,40.05,39.96,39.99,47200.0,27.8346,27.8833,27.8207,27.8416,47200.0
2011-03-15 13:20:00,40.0,40.19,40.0,40.13,40000.0,27.8485,27.9808,27.8485,27.939,40000.0
2011-03-15 13:30:00,40.14,40.27,40.14,40.24,40900.0,27.946,28.0365,27.946,28.0156,40900.0
2011-03-15 13:40:00,40.25,40.3,40.2,40.22,90700.0,28.0226,28.0574,27.9878,28.0017,90700.0
2011-03-15 13:50:00,40.23,40.25,40.09,40.12,27700.0,28.0087,28.0226,27.9112,27.9321,27700.0
2011-03-15 14:00:00,40.13,40.2,40.11,40.2,24700.0,27.939,27.9878,27.9251,27.9878,24700.0
2011-03-15 14:10:00,40.2,40.3,40.16,40.17,57600.0,27.9878,28.0574,27.9599,27.9669,57600.0
2011-03-15 14:20:00,40.18,40.4,40.17,40.36,30300.0,27.9739,28.127,27.9669,28.0992,30300.0
2011-03-15 14:30:00,40.36,40.38,40.27,40.29,30400.0,28.0992,28.1131,28.0365,28.0504,30400.0
2011-03-15 14:40:00,40.3,40.37,40.27,40.33,23500.0,28.0574,28.1061,28.0365,28.0783,23500.0
2011-03-15 14:50:00,40.33,40.33,40.18,40.25,59400.0,28.0783,28.0783,27.9739,28.0226,59400.0
2011-03-15 15:00:00,40.23,40.3,40.22,40.22,46900.0,28.0087,28.0574,28.0017,28.0017,46900.0
2011-03-15 15:10:00,40.24,40.27,40.17,40.22,38400.0,28.0156,28.0365,27.9669,28.0017,38400.0
2011-03-15 15:20:00,40.22,40.32,40.22,40.3,55800.0,28.0017,28.0713,28.0017,28.0574,55800.0
2011-03-15 15:30:00,40.3,40.34,40.22,40.34,87900.0,28.0574,28.0853,28.0017,28.0853,87900.0
2011-03-15 15:40:00,40.33,40.34,40.2,40.26,165500.0,28.0783,28.0853,27.9878,28.0296,165500.0
2011-03-15 15:50:00,40.25,40.26,39.99,40.02,256200.0,28.0226,28.0296,27.8416,27.8625,256200.0
2011-03-16 09:30:00,40.01,40.2,39.99,40.19,37000.0,27.8555,27.9878,27.8416,27.9808,37000.0
2011-03-16 09:40:00,40.16,40.26,39.97,39.97,52500.0,27.9599,28.0296,27.8277,27.8277,52500.0
2011-03-16 09:50:00,40.0,40.17,39.97,39.98,42400.0,27.8485,27.9669,27.8277,27.8346,42400.0
2011-03-16 10:00:00,39.98,40.24,39.98,40.14,94300.0,27.8346,28.0156,27.8346,27.946,94300.0
2011-03-16 10:10:00,40.18,40.24,40.04,40.15,23400.0,27.9739,28.0156,27.8764,27.953,23400.0
2011-03-16 10:20:00,40.16,40.18,39.98,40.09,33600.0,27.9599,27.9739,27.8346,27.9112,33600.0
2011-03-16 10:30:00,40.09,40.16,39.99,40.05,23600.0,27.9112,27.9599,27.8416,27.8833,23600.0
2011-03-16 10:40:00,40.04,40.15,39.96,40.0,35200.0,27.8764,27.953,27.8207,27.8485,35200.0
2011-03-16 10:50:00,39.99,40.02,39.85,39.85,22900.0,27.8416,27.8625,27.7441,27.7441,22900.0
2011-03-16 11:00:00,39.84,39.87,39.54,39.7,88200.0,27.7371,27.758,27.5283,27.6397,88200.0
2011-03-16 11:10:00,39.7,40.0,39.67,40.0,31300.0,27.6397,27.8485,27.6188,27.8485,31300.0
2011-03-16 11:20:00,40.0,40.04,39.94,40.01,26300.0,27.8485,27.8764,27.8068,27.8555,26300.0
2011-03-16 11:30:00,40.05,40.08,39.86,39.9,28300.0,27.8833,27.9042,27.7511,27.7789,28300.0
2011-03-16 11:40:00,39.92,40.02,39.82,39.95,33900.0,27.7928,27.8625,27.7232,27.8137,33900.0
2011-03-16 11:50:00,39.94,40.0,39.9,39.93,70800.0,27.8068,27.8485,27.7789,27.7998,70800.0
2011-03-16 12:00:00,39.93,39.94,39.78,39.85,48900.0,27.7998,27.8068,27.6954,27.7441,48900.0
2011-03-16 12:10:00,39.85,39.94,39.74,39.84,19000.0,27.7441,27.8068,27.6675,27.7371,19000.0
2011-03-16 12:20:00,39.83,40.0,39.81,39.91,40100.0,27.7302,27.8485,27.7163,27.7859,40100.0
2011-03-16 12:30:00,39.92,39.99,39.87,39.94,26200.0,27.7928,27.8416,27.758,27.8068,26200.0
2011-03-16 12:40:00,39.95,40.0,39.92,39.95,42300.0,27.8137,27.8485,27.7928,27.8137,42300.0
2011-03-16 12:50:00,39.96,40.0,39.93,39.97,13100.0,27.8207,27.8485,27.7998,27.8277,13100.0
2011-03-16 13:00:00,39.98,40.04,39.94,39.97,19300.0,27.8346,27.8764,27.8068,27.8277,19300.0
2011-03-16 13:10:00,39.98,39.99,39.85,39.9,32300.0,27.8346,27.8416,27.7441,27.7789,32300.0
2011-03-16 13:20:00,39.92,39.95,39.76,39.83,26500.0,27.7928,27.8137,27.6814,27.7302,26500.0
2011-03-16 13:30:00,39.83,39.88,39.77,39.8,17900.0,27.7302,27.765,27.6884,27.7093,17900.0
2011-03-16 13:40:00,39.8,39.93,39.75,39.92,30700.0,27.7093,27.7998,27.6745,27.7928,30700.0
2011-03-16 13:50:00,39.93,39.94,39.83,39.84,11700.0,27.7998,27.8068,27.7302,27.7371,11700.0
2011-03-16 14:00:00,39.84,39.87,39.72,39.79,18800.0,27.7371,27.758,27.6536,27.7023,18800.0
2011-03-16 14:10:00,39.81,39.81,39.36,39.36,77000.0,27.7163,27.7163,27.403,27.403,77000.0
2011-03-16 14:20:00,39.35,39.68,39.34,39.64,25600.0,27.396,27.6257,27.389,27.5979,25600.0
2011-03-16 14:30:00,39.63,39.86,39.59,39.83,27200.0,27.5909,27.7511,27.5631,27.7302,27200.0
2011-03-16 14:40:00,39.87,39.95,39.69,39.85,25100.0,27.758,27.8137,27.6327,27.7441,25100.0
2011-03-16 14:50:00,39.84,39.99,39.81,39.86,17100.0,27.7371,27.8416,27.7163,27.7511,17100.0
2011-03-16 15:00:00,39.88,40.01,39.84,39.98,19900.0,27.765,27.8555,27.7371,27.8346,19900.0
2011-03-16 15:10:00,39.98,40.05,39.93,39.99,17400.0,27.8346,27.8833,27.7998,27.8416,17400.0
2011-03-16 15:20:00,39.99,40.04,39.75,39.85,38100.0,27.8416,27.8764,27.6745,27.7441,38100.0
2011-03-16 15:30:00,39.82,39.96,39.74,39.94,55900.0,27.7232,27.8207,27.6675,27.8068,55900.0
2011-03-16 15:40:00,39.93,40.05,39.89,39.99,51200.0,27.7998,27.8833,27.772,27.8416,51200.0
2011-03-16 15:50:00,39.99,39.99,39.72,39.75,128800.0,27.8416,27.8416,27.6536,27.6745,128800.0
2011-03-17 09:30:00,40.3,40.39,39.77,39.96,25900.0,28.0574,28.1201,27.6884,27.8207,25900.0
2011-03-17 09:40:00,39.99,39.99,39.49,39.52,48400.0,27.8416,27.8416,27.4935,27.5144,48400.0
2011-03-17 09:50:00,39.48,39.81,39.48,39.78,28200.0,27.4865,27.7163,27.4865,27.6954,28200.0
2011-03-17 10:00:00,39.8,39.93,39.7,39.93,28700.0,27.7093,27.7998,27.6397,27.7998,28700.0
2011-03-17 10:10:00,39.91,40.07,39.79,40.01,17400.0,27.7859,27.8973,27.7023,27.8555,17400.0
2011-03-17 10:20:00,40.04,40.08,39.96,40.02,25500.0,27.8764,27.9042,27.8207,27.8625,25500.0
2011-03-17 10:30:00,40.03,40.06,39.95,39.98,22800.0,27.8694,27.8903,27.8137,27.8346,22800.0
2011-03-17 10:40:00,39.98,40.05,39.96,40.04,24700.0,27.8346,27.8833,27.8207,27.8764,24700.0
2011-03-17 10:50:00,40.04,40.04,39.79,39.85,20100.0,27.8764,27.8764,27.7023,27.7441,20100.0
2011-03-17 11:00:00,39.84,39.85,39.78,39.83,9300.0,27.7371,27.7441,27.6954,27.7302,9300.0
2011-03-17 11:10:00,39.79,39.8,39.64,39.73,24300.0,27.7023,27.7093,27.5979,27.6606,24300.0
2011-03-17 11:20:00,39.74,39.79,39.69,39.76,7900.0,27.6675,27.7023,27.6327,27.6814,7900.0
2011-03-17 11:30:00,39.72,39.75,39.67,39.69,12600.0,27.6536,27.6745,27.6188,27.6327,12600.0
2011-03-17 11:40:00,39.66,39.7,39.57,39.57,8300.0,27.6118,27.6397,27.5492,27.5492,8300.0
2011-03-17 11:50:00,39.58,39.69,39.58,39.6,16800.0,27.5561,27.6327,27.5561,27.5701,16800.0
2011-03-17 12:00:00,39.6,39.6,39.52,39.54,28900.0,27.5701,27.5701,27.5144,27.5283,28900.0
2011-03-17 12:10:00,39.53,39.65,39.52,39.62,20700.0,27.5213,27.6049,27.5144,27.584,20700.0
2011-03-17 12:20:00,39.6,39.6,39.49,39.55,7500.0,27.5701,27.5701,27.4935,27.5352,7500.0
2011-03-17 12:30:00,39.54,39.63,39.52,39.55,6300.0,27.5283,27.5909,27.5144,27.5352,6300.0
2011-03-17 12:40:00,39.55,39.57,39.49,39.49,9300.0,27.5352,27.5492,27.4935,27.4935,9300.0
2011-03-17 12:50:00,39.49,39.55,39.49,39.54,10400.0,27.4935,27.5352,27.4935,27.5283,10400.0
2011-03-17 13:00:00,39.51,39.53,39.48,39.52,9800.0,27.5074,27.5213,27.4865,27.5144,9800.0
2011-03-17 13:10:00,39.52,39.57,39.48,39.48,10800.0,27.5144,27.5492,27.4865,27.4865,10800.0
2011-03-17 13:20:00,39.48,39.48,39.32,39.33,15000.0,27.4865,27.4865,27.3751,27.3821,15000.0
2011-03-17 13:30:00,39.3,39.37,39.24,39.32,17500.0,27.3612,27.4099,27.3194,27.3751,17500.0
2011-03-17 13:40:00,39.32,39.33,39.2,39.22,14400.0,27.3751,27.3821,27.2916,27.3055,14400.0
2011-03-17 13:50:00,39.23,39.26,39.15,39.23,24100.0,27.3125,27.3333,27.2568,27.3125,24100.0
2011-03-17 14:00:00,39.23,39.24,39.15,39.2,24600.0,27.3125,27.3194,27.2568,27.2916,24600.0
2011-03-17 14:10:00,39.2,39.2,39.1,39.13,28000.0,27.2916,27.2916,27.2219,27.2428,28000.0
2011-03-17 14:20:00,39.13,39.18,39.08,39.16,11900.0,27.2428,27.2776,27.208,27.2637,11900.0
2011-03-17 14:30:00,39.17,39.29,39.17,39.27,16800.0,27.2707,27.3542,27.2707,27.3403,16800.0
2011-03-17 14:40:00,39.27,39.3,39.2,39.22,16800.0,27.3403,27.3612,27.2916,27.3055,16800.0
2011-03-17 14:50:00,39.22,39.23,39.15,39.15,36100.0,27.3055,27.3125,27.2568,27.2568,36100.0
2011-03-17 15:00:00,39.15,39.2,39.12,39.13,48400.0,27.2568,27.2916,27.2359,27.2428,48400.0
2011-03-17 15:10:00,39.15,39.2,38.95,38.97,107500.0,27.2568,27.2916,27.1175,27.1314,107500.0
2011-03-17 15:20:00,38.96,39.04,38.89,38.92,136400.0,27.1245,27.1802,27.0757,27.0966,136400.0
2011-03-17 15:30:00,38.93,39.0,38.87,38.9,100600.0,27.1036,27.1523,27.0618,27.0827,100600.0
2011-03-17 15:40:00,38.9,38.91,38.78,38.83,143500.0,27.0827,27.0897,26.9992,27.034,143500.0
2011-03-17 15:50:00,38.83,38.87,38.66,38.68,235000.0,27.034,27.0618,26.9156,26.9295,235000.0
2011-03-18 09:30:00,38.55,39.1,38.55,38.9,115500.0,26.839,27.2219,26.839,27.0827,115500.0
2011-03-18 09:40:00,38.91,38.94,38.74,38.8,52100.0,27.0897,27.1106,26.9713,27.0131,52100.0
2011-03-18 09:50:00,38.79,38.85,38.55,38.72,87200.0,27.0061,27.0479,26.839,26.9574,87200.0
2011-03-18 10:00:00,38.71,38.93,38.45,38.48,101300.0,26.9504,27.1036,26.7694,26.7903,101300.0
2011-03-18 10:10:00,38.49,38.7,38.4,38.6,81200.0,26.7973,26.9435,26.7346,26.8738,81200.0
2011-03-18 10:20:00,38.59,38.66,38.55,38.6,31900.0,26.8669,26.9156,26.839,26.8738,31900.0
2011-03-18 10:30:00,38.63,38.8,38.56,38.77,26200.0,26.8947,27.0131,26.846,26.9922,26200.0
2011-03-18 10:40:00,38.78,38.86,38.76,38.84,27800.0,26.9992,27.0549,26.9852,27.0409,27800.0
2011-03-18 10:50:00,38.84,38.9,38.72,38.83,20400.0,27.0409,27.0827,26.9574,27.034,20400.0
2011-03-18 11:00:00,38.83,38.92,38.76,38.9,23000.0,27.034,27.0966,26.9852,27.0827,23000.0
2011-03-18 11:10:00,38.9,38.94,38.8,38.86,19700.0,27.0827,27.1106,27.0131,27.0549,19700.0
2011-03-18 11:20:00,38.88,38.89,38.67,38.69,29600.0,27.0688,27.0757,26.9226,26.9365,29600.0
2011-03-18 11:30:00,38.7,38.76,38.64,38.67,37000.0,26.9435,26.9852,26.9017,26.9226,37000.0
2011-03-18 11:40:00,38.68,38.68,38.45,38.54,38300.0,26.9295,26.9295,26.7694,26.8321,38300.0
2011-03-18 11:50:00,38.56,38.65,38.52,38.64,26700.0,26.846,26.9087,26.8181,26.9017,26700.0
2011-03-18 12:00:00,38.64,38.77,38.64,38.75,22800.0,26.9017,26.9922,26.9017,26.9783,22800.0
2011-03-18 12:10:00,38.76,38.77,38.65,38.71,21000.0,26.9852,26.9922,26.9087,26.9504,21000.0
2011-03-18 12:20:00,38.7,38.75,38.61,38.74,21200.0,26.9435,26.9783,26.8808,26.9713,21200.0
2011-03-18 12:30:00,38.75,38.77,38.67,38.67,20400.0,26.9783,26.9922,26.9226,26.9226,20400.0
2011-03-18 12:40:00,38.68,38.76,38.63,38.76,18900.0,26.9295,26.9852,26.8947,26.9852,18900.0
2011-03-18 12:50:00,38.77,38.79,38.73,38.77,15300.0,26.9922,27.0061,26.9643,26.9922,15300.0
2011-03-18 13:00:00,38.78,38.87,38.78,38.86,13200.0,26.9992,27.0618,26.9992,27.0549,13200.0
2011-03-18 13:10:00,38.85,38.98,38.85,38.97,23800.0,27.0479,27.1384,27.0479,27.1314,23800.0
2011-03-18 13:20:00,38.98,38.99,38.84,38.89,19600.0,27.1384,27.1454,27.0409,27.0757,19600.0
2011-03-18 13:30:00,38.89,38.99,38.88,38.97,19600.0,27.0757,27.1454,27.0688,27.1314,19600.0
2011-03-18 13:40:00,38.97,38.99,38.94,38.94,10400.0,27.1314,27.1454,27.1106,27.1106,10400.0
2011-03-18 13:50:00,38.95,39.01,38.95,38.97,19300.0,27.1175,27.1593,27.1175,27.1314,19300.0
2011-03-18 14:00:00,38.97,38.99,38.92,38.97,17800.0,27.1314,27.1454,27.0966,27.1314,17800.0
2011-03-18 14:10:00,38.97,38.97,38.9,38.9,25100.0,27.1314,27.1314,27.0827,27.0827,25100.0
2011-03-18 14:20:00,38.9,39.01,38.9,39.01,20600.0,27.0827,27.1593,27.0827,27.1593,20600.0
2011-03-18 14:30:00,39.01,39.07,38.98,39.07,21700.0,27.1593,27.2011,27.1384,27.2011,21700.0
2011-03-18 14:40:00,39.06,39.08,38.93,38.95,25300.0,27.1941,27.208,27.1036,27.1175,25300.0
2011-03-18 14:50:00,38.97,38.98,38.79,38.81,45400.0,27.1314,27.1384,27.0061,27.02,45400.0
2011-03-18 15:00:00,38.8,38.86,38.8,38.84,20000.0,27.0131,27.0549,27.0131,27.0409,20000.0
2011-03-18 15:10:00,38.84,38.85,38.78,38.84,30300.0,27.0409,27.0479,26.9992,27.0409,30300.0
2011-03-18 15:20:00,38.84,38.85,38.74,38.8,37400.0,27.0409,27.0479,26.9713,27.0131,37400.0
2011-03-18 15:30:00,38.81,38.92,38.81,38.82,46600.0,27.02,27.0966,27.02,27.027,46600.0
2011-03-18 15:40:00,38.82,38.9,38.73,38.89,125300.0,27.027,27.0827,26.9643,27.0757,125300.0
2011-03-18 15:50:00,38.88,39.01,38.85,39.0,334000.0,27.0688,27.1593,27.0479,27.1523,334000.0
2011-03-21 09:30:00,39.39,39.62,39.08,39.1,55500.0,27.4238,27.584,27.208,27.2219,55500.0
2011-03-21 09:40:00,39.09,39.09,38.79,38.97,49900.0,27.215,27.215,27.0061,27.1314,49900.0
2011-03-21 09:50:00,38.94,39.1,38.83,38.95,57400.0,27.1106,27.2219,27.034,27.1175,57400.0
2011-03-21 10:00:00,38.95,39.21,38.84,39.21,66000.0,27.1175,27.2985,27.0409,27.2985,66000.0
2011-03-21 10:10:00,39.21,39.25,38.92,39.12,45900.0,27.2985,27.3264,27.0966,27.2359,45900.0
2011-03-21 10:20:00,39.12,39.18,38.98,39.13,38100.0,27.2359,27.2776,27.1384,27.2428,38100.0
2011-03-21 10:30:00,39.14,39.52,39.14,39.45,84300.0,27.2498,27.5144,27.2498,27.4656,84300.0
2011-03-21 10:40:00,39.44,39.44,39.33,39.37,26800.0,27.4587,27.4587,27.3821,27.4099,26800.0
2011-03-21 10:50:00,39.4,39.49,39.35,39.4,42500.0,27.4308,27.4935,27.396,27.4308,42500.0
2011-03-21 11:00:00,39.41,39.69,39.37,39.61,36000.0,27.4378,27.6327,27.4099,27.577,36000.0
2011-03-21 11:10:00,39.63,39.63,39.53,39.53,11200.0,27.5909,27.5909,27.5213,27.5213,11200.0
2011-03-21 11:20:00,39.55,39.6,39.51,39.59,12800.0,27.5352,27.5701,27.5074,27.5631,12800.0
2011-03-21 11:30:00,39.6,39.66,39.49,39.54,21700.0,27.5701,27.6118,27.4935,27.5283,21700.0
2011-03-21 11:40:00,39.51,39.57,39.48,39.57,14500.0,27.5074,27.5492,27.4865,27.5492,14500.0
2011-03-21 11:50:00,39.56,39.56,39.47,39.5,14300.0,27.5422,27.5422,27.4795,27.5004,14300.0
2011-03-21 12:00:00,39.5,39.56,39.5,39.55,10000.0,27.5004,27.5422,27.5004,27.5352,10000.0
2011-03-21 12:10:00,39.55,39.59,39.53,39.54,10800.0,27.5352,27.5631,27.5213,27.5283,10800.0
2011-03-21 12:20:00,39.55,39.65,39.54,39.65,10600.0,27.5352,27.6049,27.5283,27.6049,10600.0
2011-03-21 12:30:00,39.66,39.66,39.59,39.59,10800.0,27.6118,27.6118,27.5631,27.5631,10800.0
2011-03-21 12:40:00,39.59,39.59,39.49,39.5,13900.0,27.5631,27.5631,27.4935,27.5004,13900.0
2011-03-21 12:50:00,39.5,39.51,39.45,39.46,11700.0,27.5004,27.5074,27.4656,27.4726,11700.0
2011-03-21 13:00:00,39.46,39.55,39.44,39.52,19500.0,27.4726,27.5352,27.4587,27.5144,19500.0
2011-03-21 13:10:00,39.51,39.52,39.45,39.52,10700.0,27.5074,27.5144,27.4656,27.5144,10700.0
2011-03-21 13:20:00,39.53,39.57,39.47,39.5,16000.0,27.5213,27.5492,27.4795,27.5004,16000.0
2011-03-21 13:30:00,39.5,39.58,39.48,39.58,16400.0,27.5004,27.5561,27.4865,27.5561,16400.0
2011-03-21 13:40:00,39.57,39.59,39.52,39.56,13600.0,27.5492,27.5631,27.5144,27.5422,13600.0
2011-03-21 13:50:00,39.56,39.65,39.56,39.65,11900.0,27.5422,27.6049,27.5422,27.6049,11900.0
2011-03-21 14:00:00,39.66,39.71,39.66,39.69,16500.0,27.6118,27.6466,27.6118,27.6327,16500.0
2011-03-21 14:10:00,39.69,39.72,39.69,39.71,14900.0,27.6327,27.6536,27.6327,27.6466,14900.0
2011-03-21 14:20:00,39.71,39.72,39.67,39.7,20200.0,27.6466,27.6536,27.6188,27.6397,20200.0
2011-03-21 14:30:00,39.7,39.77,39.7,39.77,17300.0,27.6397,27.6884,27.6397,27.6884,17300.0
2011-03-21 14:40:00,39.77,39.78,39.68,39.69,19100.0,27.6884,27.6954,27.6257,27.6327,19100.0
2011-03-21 14:50:00,39.69,39.71,39.62,39.63,17100.0,27.6327,27.6466,27.584,27.5909,17100.0
2011-03-21 15:00:00,39.63,39.65,39.6,39.63,22600.0,27.5909,27.6049,27.5701,27.5909,22600.0
2011-03-21 15:10:00,39.62,39.68,39.6,39.66,25900.0,27.584,27.6257,27.5701,27.6118,25900.0
2011-03-21 15:20:00,39.66,39.66,39.59,39.63,30200.0,27.6118,27.6118,27.5631,27.5909,30200.0
2011-03-21 15:30:00,39.63,39.64,39.6,39.61,46700.0,27.5909,27.5979,27.5701,27.577,46700.0
2011-03-21 15:40:00,39.62,39.63,39.57,39.58,52000.0,27.584,27.5909,27.5492,27.5561,52000.0
2011-03-21 15:50:00,39.58,39.59,39.49,39.52,136100.0,27.5561,27.5631,27.4935,27.5144,136100.0
2011-03-22 09:30:00,39.79,40.0,39.52,39.91,116800.0,27.7023,27.8485,27.5144,27.7859,116800.0
2011-03-22 09:40:00,39.88,39.91,39.62,39.64,62900.0,27.765,27.7859,27.584,27.5979,62900.0
2011-03-22 09:50:00,39.66,39.78,39.65,39.71,20200.0,27.6118,27.6954,27.6049,27.6466,20200.0
2011-03-22 10:00:00,39.72,39.83,39.67,39.82,18200.0,27.6536,27.7302,27.6188,27.7232,18200.0
2011-03-22 10:10:00,39.81,39.9,39.74,39.9,132800.0,27.7163,27.7789,27.6675,27.7789,132800.0
2011-03-22 10:20:00,39.9,39.9,39.75,39.86,23500.0,27.7789,27.7789,27.6745,27.7511,23500.0
2011-03-22 10:30:00,39.86,39.88,39.68,39.68,14800.0,27.7511,27.765,27.6257,27.6257,14800.0
2011-03-22 10:40:00,39.69,39.73,39.6,39.61,19100.0,27.6327,27.6606,27.5701,27.577,19100.0
2011-03-22 10:50:00,39.59,39.66,39.45,39.46,24300.0,27.5631,27.6118,27.4656,27.4726,24300.0
2011-03-22 11:00:00,39.44,39.5,39.4,39.44,27400.0,27.4587,27.5004,27.4308,27.4587,27400.0
2011-03-22 11:10:00,39.44,39.54,39.42,39.51,8800.0,27.4587,27.5283,27.4447,27.5074,8800.0
2011-03-22 11:20:00,39.5,39.58,39.49,39.58,5500.0,27.5004,27.5561,27.4935,27.5561,5500.0
2011-03-22 11:30:00,39.56,39.58,39.43,39.5,12000.0,27.5422,27.5561,27.4517,27.5004,12000.0
2011-03-22 11:40:00,39.5,39.59,39.49,39.59,11000.0,27.5004,27.5631,27.4935,27.5631,11000.0
2011-03-22 11:50:00,39.6,39.62,39.55,39.57,8900.0,27.5701,27.584,27.5352,27.5492,8900.0
2011-03-22 12:00:00,39.57,39.6,39.46,39.46,7500.0,27.5492,27.5701,27.4726,27.4726,7500.0
2011-03-22 12:10:00,39.46,39.58,39.43,39.58,6800.0,27.4726,27.5561,27.4517,27.5561,6800.0
2011-03-22 12:20:00,39.59,39.64,39.55,39.62,23900.0,27.5631,27.5979,27.5352,27.584,23900.0
2011-03-22 12:30:00,39.61,39.61,39.57,39.61,7700.0,27.577,27.577,27.5492,27.577,7700.0
2011-03-22 12:40:00,39.6,39.62,39.59,39.62,8900.0,27.5701,27.584,27.5631,27.584,8900.0
2011-03-22 12:50:00,39.61,39.62,39.57,39.57,6000.0,27.577,27.584,27.5492,27.5492,6000.0
2011-03-22 13:00:00,39.57,39.57,39.47,39.5,13300.0,27.5492,27.5492,27.4795,27.5004,13300.0
2011-03-22 13:10:00,39.51,39.59,39.48,39.59,23000.0,27.5074,27.5631,27.4865,27.5631,23000.0
2011-03-22 13:20:00,39.58,39.58,39.53,39.57,11300.0,27.5561,27.5561,27.5213,27.5492,11300.0
2011-03-22 13:30:00,39.56,39.6,39.55,39.56,15400.0,27.5422,27.5701,27.5352,27.5422,15400.0
2011-03-22 13:40:00,39.54,39.61,39.54,39.6,6800.0,27.5283,27.577,27.5283,27.5701,6800.0
2011-03-22 13:50:00,39.61,39.67,39.61,39.67,12100.0,27.577,27.6188,27.577,27.6188,12100.0
2011-03-22 14:00:00,39.67,39.67,39.55,39.55,14800.0,27.6188,27.6188,27.5352,27.5352,14800.0
2011-03-22 14:10:00,39.53,39.57,39.52,39.57,10800.0,27.5213,27.5492,27.5144,27.5492,10800.0
2011-03-22 14:20:00,39.57,39.61,39.56,39.61,17600.0,27.5492,27.577,27.5422,27.577,17600.0
2011-03-22 14:30:00,39.61,39.67,39.61,39.66,27100.0,27.577,27.6188,27.577,27.6118,27100.0
2011-03-22 14:40:00,39.66,39.67,39.61,39.63,13200.0,27.6118,27.6188,27.577,27.5909,13200.0
2011-03-22 14:50:00,39.63,39.7,39.62,39.65,30100.0,27.5909,27.6397,27.584,27.6049,30100.0
2011-03-22 15:00:00,39.66,39.67,39.58,39.61,20100.0,27.6118,27.6188,27.5561,27.577,20100.0
2011-03-22 15:10:00,39.61,39.66,39.6,39.63,20200.0,27.577,27.6118,27.5701,27.5909,20200.0
2011-03-22 15:20:00,39.63,39.63,39.58,39.6,18600.0,27.5909,27.5909,27.5561,27.5701,18600.0
2011-03-22 15:30:00,39.59,39.67,39.57,39.64,26000.0,27.5631,27.6188,27.5492,27.5979,26000.0
2011-03-22 15:40:00,39.63,39.65,39.51,39.52,34300.0,27.5909,27.6049,27.5074,27.5144,34300.0
2011-03-22 15:50:00,39.53,39.54,39.49,39.51,50600.0,27.5213,27.5283,27.4935,27.5074,50600.0
2011-03-23 09:30:00,39.48,39.61,39.29,39.44,16100.0,27.4865,27.577,27.3542,27.4587,16100.0
2011-03-23 09:40:00,39.42,39.44,39.12,39.22,11800.0,27.4447,27.4587,27.2359,27.3055,11800.0
2011-03-23 09:50:00,39.21,39.44,39.21,39.3,12900.0,27.2985,27.4587,27.2985,27.3612,12900.0
2011-03-23 10:00:00,39.3,39.32,39.06,39.22,35200.0,27.3612,27.3751,27.1941,27.3055,35200.0
2011-03-23 10:10:00,39.24,39.26,39.12,39.21,15900.0,27.3194,27.3333,27.2359,27.2985,15900.0
2011-03-23 10:20:00,39.2,39.31,39.19,39.25,14000.0,27.2916,27.3682,27.2846,27.3264,14000.0
2011-03-23 10:30:00,39.29,39.31,39.05,39.14,15800.0,27.3542,27.3682,27.1871,27.2498,15800.0
2011-03-23 10:40:00,39.14,39.14,39.02,39.05,14000.0,27.2498,27.2498,27.1662,27.1871,14000.0
2011-03-23 10:50:00,39.05,39.11,39.04,39.06,19800.0,27.1871,27.2289,27.1802,27.1941,19800.0
2011-03-23 11:00:00,39.05,39.07,38.96,39.04,29300.0,27.1871,27.2011,27.1245,27.1802,29300.0
2011-03-23 11:10:00,39.11,39.23,39.09,39.2,8000.0,27.2289,27.3125,27.215,27.2916,8000.0
2011-03-23 11:20:00,39.19,39.24,39.09,39.19,20000.0,27.2846,27.3194,27.215,27.2846,20000.0
2011-03-23 11:30:00,39.2,39.33,39.2,39.22,39000.0,27.2916,27.3821,27.2916,27.3055,39000.0
2011-03-23 11:40:00,39.23,39.33,39.23,39.28,7400.0,27.3125,27.3821,27.3125,27.3473,7400.0
2011-03-23 11:50:00,39.26,39.27,39.18,39.22,43300.0,27.3333,27.3403,27.2776,27.3055,43300.0
2011-03-23 12:00:00,39.26,39.27,39.21,39.22,10600.0,27.3333,27.3403,27.2985,27.3055,10600.0
2011-03-23 12:10:00,39.22,39.27,39.19,39.23,10000.0,27.3055,27.3403,27.2846,27.3125,10000.0
2011-03-23 12:20:00,39.23,39.44,39.23,39.43,19200.0,27.3125,27.4587,27.3125,27.4517,19200.0
2011-03-23 12:30:00,39.46,39.47,39.3,39.34,36500.0,27.4726,27.4795,27.3612,27.389,36500.0
2011-03-23 12:40:00,39.35,39.37,39.32,39.34,5200.0,27.396,27.4099,27.3751,27.389,5200.0
2011-03-23 12:50:00,39.35,39.37,39.32,39.36,4200.0,27.396,27.4099,27.3751,27.403,4200.0
2011-03-23 13:00:00,39.38,39.44,39.37,39.43,8000.0,27.4169,27.4587,27.4099,27.4517,8000.0
2011-03-23 13:10:00,39.42,39.5,39.42,39.48,14500.0,27.4447,27.5004,27.4447,27.4865,14500.0
2011-03-23 13:20:00,39.48,39.5,39.43,39.5,16200.0,27.4865,27.5004,27.4517,27.5004,16200.0
2011-03-23 13:30:00,39.5,39.67,39.49,39.6,30800.0,27.5004,27.6188,27.4935,27.5701,30800.0
2011-03-23 13:40:00,39.6,39.67,39.59,39.66,17300.0,27.5701,27.6188,27.5631,27.6118,17300.0
2011-03-23 13:50:00,39.65,39.71,39.62,39.7,27300.0,27.6049,27.6466,27.584,27.6397,27300.0
2011-03-23 14:00:00,39.7,39.71,39.61,39.71,20400.0,27.6397,27.6466,27.577,27.6466,20400.0
2011-03-23 14:10:00,39.7,39.77,39.67,39.77,18200.0,27.6397,27.6884,27.6188,27.6884,18200.0
2011-03-23 14:20:00,39.76,39.77,39.74,39.75,11600.0,27.6814,27.6884,27.6675,27.6745,11600.0
2011-03-23 14:30:00,39.75,39.78,39.75,39.76,12300.0,27.6745,27.6954,27.6745,27.6814,12300.0
2011-03-23 14:40:00,39.77,39.78,39.73,39.78,34000.0,27.6884,27.6954,27.6606,27.6954,34000.0
2011-03-23 14:50:00,39.77,39.9,39.77,39.9,34300.0,27.6884,27.7789,27.6884,27.7789,34300.0
2011-03-23 15:00:00,39.9,39.9,39.79,39.8,60500.0,27.7789,27.7789,27.7023,27.7093,60500.0
2011-03-23 15:10:00,39.8,39.89,39.8,39.8,75700.0,27.7093,27.772,27.7093,27.7093,75700.0
2011-03-23 15:20:00,39.8,39.86,39.8,39.83,30000.0,27.7093,27.7511,27.7093,27.7302,30000.0
2011-03-23 15:30:00,39.83,39.84,39.72,39.77,67900.0,27.7302,27.7371,27.6536,27.6884,67900.0
2011-03-23 15:40:00,39.77,39.79,39.73,39.74,83000.0,27.6884,27.7023,27.6606,27.6675,83000.0
2011-03-23 15:50:00,39.74,39.75,39.54,39.59,243200.0,27.6675,27.6745,27.5283,27.5631,243200.0
2011-03-24 09:30:00,39.73,39.84,39.59,39.81,18600.0,27.6606,27.7371,27.5631,27.7163,18600.0
2011-03-24 09:40:00,39.81,39.81,39.6,39.62,11100.0,27.7163,27.7163,27.5701,27.584,11100.0
2011-03-24 09:50:00,39.62,39.67,39.55,39.6,9700.0,27.584,27.6188,27.5352,27.5701,9700.0
2011-03-24 10:00:00,39.59,39.6,39.38,39.38,20800.0,27.5631,27.5701,27.4169,27.4169,20800.0
2011-03-24 10:10:00,39.4,39.4,39.2,39.37,15000.0,27.4308,27.4308,27.2916,27.4099,15000.0
2011-03-24 10:20:00,39.4,39.49,39.35,39.47,10800.0,27.4308,27.4935,27.396,27.4795,10800.0
2011-03-24 10:30:00,39.47,39.53,39.41,39.51,8600.0,27.4795,27.5213,27.4378,27.5074,8600.0
2011-03-24 10:40:00,39.51,39.51,39.44,39.44,3300.0,27.5074,27.5074,27.4587,27.4587,3300.0
2011-03-24 10:50:00,39.45,39.53,39.42,39.53,8700.0,27.4656,27.5213,27.4447,27.5213,8700.0
2011-03-24 11:00:00,39.54,39.66,39.53,39.54,9600.0,27.5283,27.6118,27.5213,27.5283,9600.0
2011-03-24 11:10:00,39.54,39.62,39.54,39.61,6700.0,27.5283,27.584,27.5283,27.577,6700.0
2011-03-24 11:20:00,39.63,39.67,39.63,39.66,6000.0,27.5909,27.6188,27.5909,27.6118,6000.0
2011-03-24 11:30:00,39.65,39.7,39.65,39.68,7200.0,27.6049,27.6397,27.6049,27.6257,7200.0
2011-03-24 11:40:00,39.68,39.74,39.67,39.74,5600.0,27.6257,27.6675,27.6188,27.6675,5600.0
2011-03-24 11:50:00,39.73,39.81,39.7,39.81,11300.0,27.6606,27.7163,27.6397,27.7163,11300.0
2011-03-24 12:00:00,39.81,39.9,39.79,39.88,12000.0,27.7163,27.7789,27.7023,27.765,12000.0
2011-03-24 12:10:00,39.88,39.95,39.88,39.95,7200.0,27.765,27.8137,27.765,27.8137,7200.0
2011-03-24 12:20:00,39.95,39.99,39.94,39.98,10900.0,27.8137,27.8416,27.8068,27.8346,10900.0
2011-03-24 12:30:00,39.98,39.98,39.91,39.91,13200.0,27.8346,27.8346,27.7859,27.7859,13200.0
2011-03-24 12:40:00,39.92,39.93,39.89,39.91,4800.0,27.7928,27.7998,27.772,27.7859,4800.0
2011-03-24 12:50:00,39.9,39.9,39.83,39.86,11700.0,27.7789,27.7789,27.7302,27.7511,11700.0
2011-03-24 13:00:00,39.85,39.91,39.84,39.88,9000.0,27.7441,27.7859,27.7371,27.765,9000.0
2011-03-24 13:10:00,39.89,39.93,39.87,39.92,12300.0,27.772,27.7998,27.758,27.7928,12300.0
2011-03-24 13:20:00,39.92,39.92,39.89,39.91,8700.0,27.7928,27.7928,27.772,27.7859,8700.0
2011-03-24 13:30:00,39.91,40.0,39.91,40.0,8300.0,27.7859,27.8485,27.7859,27.8485,8300.0
2011-03-24 13:40:00,40.0,40.04,39.98,40.03,15700.0,27.8485,27.8764,27.8346,27.8694,15700.0
2011-03-24 13:50:00,40.03,40.05,39.99,40.05,12000.0,27.8694,27.8833,27.8416,27.8833,12000.0
2011-03-24 14:00:00,40.05,40.17,40.03,40.17,13900.0,27.8833,27.9669,27.8694,27.9669,13900.0
2011-03-24 14:10:00,40.17,40.18,40.14,40.16,13500.0,27.9669,27.9739,27.946,27.9599,13500.0
2011-03-24 14:20:00,40.15,40.23,40.15,40.21,15900.0,27.953,28.0087,27.953,27.9947,15900.0
2011-03-24 14:30:00,40.21,40.24,40.2,40.21,15500.0,27.9947,28.0156,27.9878,27.9947,15500.0
2011-03-24 14:40:00,40.21,40.21,40.14,40.14,14300.0,27.9947,27.9947,27.946,27.946,14300.0
2011-03-24 14:50:00,40.15,40.15,40.05,40.08,27100.0,27.953,27.953,27.8833,27.9042,27100.0
2011-03-24 15:00:00,40.08,40.14,40.08,40.1,23900.0,27.9042,27.946,27.9042,27.9182,23900.0
2011-03-24 15:10:00,40.09,40.1,39.99,40.06,48500.0,27.9112,27.9182,27.8416,27.8903,48500.0
2011-03-24 15:20:00,40.07,40.13,40.06,40.09,57900.0,27.8973,27.939,27.8903,27.9112,57900.0
2011-03-24 15:30:00,40.09,40.1,39.99,40.04,100100.0,27.9112,27.9182,27.8416,27.8764,100100.0
2011-03-24 15:40:00,40.04,40.05,39.95,40.0,63000.0,27.8764,27.8833,27.8137,27.8485,63000.0
2011-03-24 15:50:00,40.0,40.02,39.94,39.99,64600.0,27.8485,27.8625,27.8068,27.8416,64600.0
2011-03-25 09:30:00,40.06,40.32,40.02,40.19,84400.0,27.8903,28.0713,27.8625,27.9808,84400.0
2011-03-25 09:40:00,40.18,40.23,40.13,40.17,49900.0,27.9739,28.0087,27.939,27.9669,49900.0
2011-03-25 09:50:00,40.17,40.18,40.04,40.11,17800.0,27.9669,27.9739,27.8764,27.9251,17800.0
2011-03-25 10:00:00,40.14,40.15,39.96,39.99,42500.0,27.946,27.953,27.8207,27.8416,42500.0
2011-03-25 10:10:00,39.98,40.04,39.96,40.04,10000.0,27.8346,27.8764,27.8207,27.8764,10000.0
2011-03-25 10:20:00,40.06,40.27,40.05,40.23,10300.0,27.8903,28.0365,27.8833,28.0087,10300.0
2011-03-25 10:30:00,40.23,40.25,40.18,40.2,28700.0,28.0087,28.0226,27.9739,27.9878,28700.0
2011-03-25 10:40:00,40.2,40.24,40.18,40.21,27400.0,27.9878,28.0156,27.9739,27.9947,27400.0
2011-03-25 10:50:00,40.2,40.22,40.12,40.2,20400.0,27.9878,28.0017,27.9321,27.9878,20400.0
2011-03-25 11:00:00,40.22,40.23,40.17,40.21,33200.0,28.0017,28.0087,27.9669,27.9947,33200.0
2011-03-25 11:10:00,40.2,40.25,40.14,40.16,7500.0,27.9878,28.0226,27.946,27.9599,7500.0
2011-03-25 11:20:00,40.11,40.15,40.05,40.15,9900.0,27.9251,27.953,27.8833,27.953,9900.0
2011-03-25 11:30:00,40.13,40.24,40.13,40.19,15400.0,27.939,28.0156,27.939,27.9808,15400.0
2011-03-25 11:40:00,40.19,40.19,40.08,40.09,23800.0,27.9808,27.9808,27.9042,27.9112,23800.0
2011-03-25 11:50:00,40.08,40.08,40.04,40.05,15100.0,27.9042,27.9042,27.8764,27.8833,15100.0
2011-03-25 12:00:00,40.05,40.06,40.03,40.03,7000.0,27.8833,27.8903,27.8694,27.8694,7000.0
2011-03-25 12:10:00,40.03,40.06,40.03,40.06,18000.0,27.8694,27.8903,27.8694,27.8903,18000.0
2011-03-25 12:20:00,40.06,40.06,39.93,39.93,18500.0,27.8903,27.8903,27.7998,27.7998,18500.0
2011-03-25 12:30:00,39.94,39.95,39.93,39.95,11900.0,27.8068,27.8137,27.7998,27.8137,11900.0
2011-03-25 12:40:00,39.95,39.95,39.89,39.9,11300.0,27.8137,27.8137,27.772,27.7789,11300.0
2011-03-25 12:50:00,39.9,39.91,39.89,39.89,12900.0,27.7789,27.7859,27.772,27.772,12900.0
2011-03-25 13:00:00,39.9,39.9,39.89,39.89,8100.0,27.7789,27.7789,27.772,27.772,8100.0
2011-03-25 13:10:00,39.89,39.89,39.79,39.8,27900.0,27.772,27.772,27.7023,27.7093,27900.0
2011-03-25 13:20:00,39.8,39.8,39.79,39.8,12300.0,27.7093,27.7093,27.7023,27.7093,12300.0
2011-03-25 13:30:00,39.79,39.86,39.79,39.85,14300.0,27.7023,27.7511,27.7023,27.7441,14300.0
2011-03-25 13:40:00,39.85,39.89,39.84,39.89,11200.0,27.7441,27.772,27.7371,27.772,11200.0
2011-03-25 13:50:00,39.9,39.92,39.85,39.88,13000.0,27.7789,27.7928,27.7441,27.765,13000.0
2011-03-25 14:00:00,39.88,39.9,39.87,39.9,13200.0,27.765,27.7789,27.758,27.7789,13200.0
2011-03-25 14:10:00,39.9,39.91,39.87,39.87,16200.0,27.7789,27.7859,27.758,27.758,16200.0
2011-03-25 14:20:00,39.87,39.9,39.83,39.83,8900.0,27.758,27.7789,27.7302,27.7302,8900.0
2011-03-25 14:30:00,39.84,39.91,39.83,39.89,12900.0,27.7371,27.7859,27.7302,27.772,12900.0
2011-03-25 14:40:00,39.9,39.93,39.89,39.93,10600.0,27.7789,27.7998,27.772,27.7998,10600.0
2011-03-25 14:50:00,39.92,40.01,39.92,40.01,42100.0,27.7928,27.8555,27.7928,27.8555,42100.0
2011-03-25 15:00:00,40.01,40.02,39.98,40.0,37500.0,27.8555,27.8625,27.8346,27.8485,37500.0
2011-03-25 15:10:00,40.0,40.02,39.99,40.0,40800.0,27.8485,27.8625,27.8416,27.8485,40800.0
2011-03-25 15:20:00,40.0,40.01,39.94,39.95,33100.0,27.8485,27.8555,27.8068,27.8137,33100.0
2011-03-25 15:30:00,39.95,40.03,39.95,39.99,64000.0,27.8137,27.8694,27.8137,27.8416,64000.0
2011-03-25 15:40:00,40.0,40.0,39.92,39.92,38900.0,27.8485,27.8485,27.7928,27.7928,38900.0
2011-03-25 15:50:00,39.92,39.93,39.89,39.93,37400.0,27.7928,27.7998,27.772,27.7998,37400.0
2011-03-28 09:30:00,39.89,40.14,39.78,40.04,17800.0,27.772,27.946,27.6954,27.8764,17800.0
2011-03-28 09:40:00,40.04,40.05,39.85,39.89,10700.0,27.8764,27.8833,27.7441,27.772,10700.0
2011-03-28 09:50:00,39.88,40.14,39.88,39.95,25900.0,27.765,27.946,27.765,27.8137,25900.0
2011-03-28 10:00:00,40.01,40.02,39.91,39.93,6000.0,27.8555,27.8625,27.7859,27.7998,6000.0
2011-03-28 10:10:00,39.94,39.97,39.82,39.9,10200.0,27.8068,27.8277,27.7232,27.7789,10200.0
2011-03-28 10:20:00,39.89,39.95,39.82,39.87,9400.0,27.772,27.8137,27.7232,27.758,9400.0
2011-03-28 10:30:00,39.85,39.92,39.77,39.91,8100.0,27.7441,27.7928,27.6884,27.7859,8100.0
2011-03-28 10:40:00,39.91,39.92,39.64,39.64,17900.0,27.7859,27.7928,27.5979,27.5979,17900.0
2011-03-28 10:50:00,39.65,39.68,39.53,39.56,17600.0,27.6049,27.6257,27.5213,27.5422,17600.0
2011-03-28 11:00:00,39.56,39.58,39.38,39.44,17600.0,27.5422,27.5561,27.4169,27.4587,17600.0
2011-03-28 11:10:00,39.43,39.48,39.31,39.41,24300.0,27.4517,27.4865,27.3682,27.4378,24300.0
2011-03-28 11:20:00,39.41,39.52,39.4,39.46,21000.0,27.4378,27.5144,27.4308,27.4726,21000.0
2011-03-28 11:30:00,39.45,39.49,39.34,39.39,19800.0,27.4656,27.4935,27.389,27.4238,19800.0
2011-03-28 11:40:00,39.38,39.39,39.29,39.39,10400.0,27.4169,27.4238,27.3542,27.4238,10400.0
2011-03-28 11:50:00,39.39,39.47,39.38,39.44,7500.0,27.4238,27.4795,27.4169,27.4587,7500.0
2011-03-28 12:00:00,39.44,39.48,39.38,39.39,8100.0,27.4587,27.4865,27.4169,27.4238,8100.0
2011-03-28 12:10:00,39.39,39.47,39.39,39.41,12600.0,27.4238,27.4795,27.4238,27.4378,12600.0
2011-03-28 12:20:00,39.42,39.43,39.33,39.39,18200.0,27.4447,27.4517,27.3821,27.4238,18200.0
2011-03-28 12:30:00,39.39,39.58,39.35,39.58,42900.0,27.4238,27.5561,27.396,27.5561,42900.0
2011-03-28 12:40:00,39.58,39.59,39.48,39.48,16900.0,27.5561,27.5631,27.4865,27.4865,16900.0
2011-03-28 12:50:00,39.48,39.5,39.44,39.48,13000.0,27.4865,27.5004,27.4587,27.4865,13000.0
2011-03-28 13:00:00,39.48,39.54,39.47,39.54,42700.0,27.4865,27.5283,27.4795,27.5283,42700.0
2011-03-28 13:10:00,39.53,39.57,39.51,39.51,6900.0,27.5213,27.5492,27.5074,27.5074,6900.0
2011-03-28 13:20:00,39.51,39.51,39.4,39.43,16700.0,27.5074,27.5074,27.4308,27.4517,16700.0
2011-03-28 13:30:00,39.43,39.44,39.32,39.44,19800.0,27.4517,27.4587,27.3751,27.4587,19800.0
2011-03-28 13:40:00,39.44,39.46,39.35,39.37,13500.0,27.4587,27.4726,27.396,27.4099,13500.0
2011-03-28 13:50:00,39.36,39.4,39.31,39.32,13200.0,27.403,27.4308,27.3682,27.3751,13200.0
2011-03-28 14:00:00,39.35,39.43,39.34,39.41,7600.0,27.396,27.4517,27.389,27.4378,7600.0
2011-03-28 14:10:00,39.41,39.43,39.36,39.36,14100.0,27.4378,27.4517,27.403,27.403,14100.0
2011-03-28 14:20:00,39.36,39.45,39.36,39.45,17300.0,27.403,27.4656,27.403,27.4656,17300.0
2011-03-28 14:30:00,39.46,39.62,39.46,39.62,42200.0,27.4726,27.584,27.4726,27.584,42200.0
2011-03-28 14:40:00,39.61,39.64,39.54,39.54,15600.0,27.577,27.5979,27.5283,27.5283,15600.0
2011-03-28 14:50:00,39.56,39.6,39.51,39.58,26500.0,27.5422,27.5701,27.5074,27.5561,26500.0
2011-03-28 15:00:00,39.58,39.65,39.58,39.59,14900.0,27.5561,27.6049,27.5561,27.5631,14900.0
2011-03-28 15:10:00,39.58,39.64,39.58,39.63,18100.0,27.5561,27.5979,27.5561,27.5909,18100.0
2011-03-28 15:20:00,39.64,39.67,39.62,39.67,33400.0,27.5979,27.6188,27.584,27.6188,33400.0
2011-03-28 15:30:00,39.66,39.69,39.65,39.69,23500.0,27.6118,27.6327,27.6049,27.6327,23500.0
2011-03-28 15:40:00,39.68,39.69,39.53,39.56,43700.0,27.6257,27.6327,27.5213,27.5422,43700.0
2011-03-28 15:50:00,39.55,39.59,39.51,39.58,49100.0,27.5352,27.5631,27.5074,27.5561,49100.0
2011-03-29 09:30:00,39.41,39.46,39.09,39.16,38900.0,27.4378,27.4726,27.215,27.2637,38900.0
2011-03-29 09:40:00,39.18,39.24,39.07,39.09,24800.0,27.2776,27.3194,27.2011,27.215,24800.0
2011-03-29 09:50:00,39.12,39.46,39.1,39.46,40100.0,27.2359,27.4726,27.2219,27.4726,40100.0
2011-03-29 10:00:00,39.44,39.63,39.44,39.63,17200.0,27.4587,27.5909,27.4587,27.5909,17200.0
2011-03-29 10:10:00,39.67,39.68,39.56,39.62,15200.0,27.6188,27.6257,27.5422,27.584,15200.0
2011-03-29 10:20:00,39.64,39.68,39.56,39.65,13800.0,27.5979,27.6257,27.5422,27.6049,13800.0
2011-03-29 10:30:00,39.64,39.66,39.45,39.47,10900.0,27.5979,27.6118,27.4656,27.4795,10900.0
2011-03-29 10:40:00,39.48,39.51,39.44,39.45,10200.0,27.4865,27.5074,27.4587,27.4656,10200.0
2011-03-29 10:50:00,39.48,39.54,39.43,39.54,9500.0,27.4865,27.5283,27.4517,27.5283,9500.0
2011-03-29 11:00:00,39.55,39.68,39.55,39.65,11300.0,27.5352,27.6257,27.5352,27.6049,11300.0
2011-03-29 11:10:00,39.66,39.73,39.65,39.71,11200.0,27.6118,27.6606,27.6049,27.6466,11200.0
2011-03-29 11:20:00,39.71,39.81,39.7,39.74,25700.0,27.6466,27.7163,27.6397,27.6675,25700.0
2011-03-29 11:30:00,39.75,39.83,39.67,39.69,11800.0,27.6745,27.7302,27.6188,27.6327,11800.0
2011-03-29 11:40:00,39.68,39.71,39.65,39.71,10700.0,27.6257,27.6466,27.6049,27.6466,10700.0
2011-03-29 11:50:00,39.71,39.77,39.71,39.71,6900.0,27.6466,27.6884,27.6466,27.6466,6900.0
2011-03-29 12:00:00,39.71,39.77,39.66,39.77,8400.0,27.6466,27.6884,27.6118,27.6884,8400.0
2011-03-29 12:10:00,39.76,39.81,39.76,39.78,3800.0,27.6814,27.7163,27.6814,27.6954,3800.0
2011-03-29 12:20:00,39.78,39.8,39.71,39.71,4200.0,27.6954,27.7093,27.6466,27.6466,4200.0
2011-03-29 12:30:00,39.7,39.76,39.68,39.76,8700.0,27.6397,27.6814,27.6257,27.6814,8700.0
2011-03-29 12:40:00,39.77,39.77,39.68,39.71,3700.0,27.6884,27.6884,27.6257,27.6466,3700.0
2011-03-29 12:50:00,39.71,39.74,39.69,39.7,8000.0,27.6466,27.6675,27.6327,27.6397,8000.0
2011-03-29 13:00:00,39.69,39.77,39.67,39.74,15600.0,27.6327,27.6884,27.6188,27.6675,15600.0
2011-03-29 13:10:00,39.74,39.74,39.67,39.73,8600.0,27.6675,27.6675,27.6188,27.6606,8600.0
2011-03-29 13:20:00,39.73,39.73,39.69,39.7,4200.0,27.6606,27.6606,27.6327,27.6397,4200.0
2011-03-29 13:30:00,39.69,39.73,39.68,39.69,8400.0,27.6327,27.6606,27.6257,27.6327,8400.0
2011-03-29 13:40:00,39.7,39.71,39.67,39.69,8600.0,27.6397,27.6466,27.6188,27.6327,8600.0
2011-03-29 13:50:00,39.68,39.77,39.66,39.77,16400.0,27.6257,27.6884,27.6118,27.6884,16400.0
2011-03-29 14:00:00,39.76,39.83,39.76,39.83,9000.0,27.6814,27.7302,27.6814,27.7302,9000.0
2011-03-29 14:10:00,39.81,39.81,39.74,39.8,16700.0,27.7163,27.7163,27.6675,27.7093,16700.0
2011-03-29 14:20:00,39.79,39.79,39.73,39.73,6100.0,27.7023,27.7023,27.6606,27.6606,6100.0
2011-03-29 14:30:00,39.74,39.74,39.7,39.73,14600.0,27.6675,27.6675,27.6397,27.6606,14600.0
2011-03-29 14:40:00,39.73,39.77,39.72,39.75,9100.0,27.6606,27.6884,27.6536,27.6745,9100.0
2011-03-29 14:50:00,39.74,39.75,39.74,39.75,12000.0,27.6675,27.6745,27.6675,27.6745,12000.0
2011-03-29 15:00:00,39.75,39.81,39.74,39.76,11800.0,27.6745,27.7163,27.6675,27.6814,11800.0
2011-03-29 15:10:00,39.77,39.87,39.76,39.85,14300.0,27.6884,27.758,27.6814,27.7441,14300.0
2011-03-29 15:20:00,39.85,39.86,39.83,39.85,20300.0,27.7441,27.7511,27.7302,27.7441,20300.0
2011-03-29 15:30:00,39.86,39.89,39.81,39.88,32400.0,27.7511,27.772,27.7163,27.765,32400.0
2011-03-29 15:40:00,39.89,39.89,39.81,39.85,31700.0,27.772,27.772,27.7163,27.7441,31700.0
2011-03-29 15:50:00,39.85,39.86,39.8,39.82,44300.0,27.7441,27.7511,27.7093,27.7232,44300.0
2011-03-30 09:30:00,39.9,39.9,39.69,39.87,31300.0,27.7789,27.7789,27.6327,27.758,31300.0
2011-03-30 09:40:00,39.87,39.88,39.84,39.85,8600.0,27.758,27.765,27.7371,27.7441,8600.0
2011-03-30 09:50:00,39.82,39.89,39.8,39.87,15600.0,27.7232,27.772,27.7093,27.758,15600.0
2011-03-30 10:00:00,39.88,39.9,39.87,39.9,61900.0,27.765,27.7789,27.758,27.7789,61900.0
2011-03-30 10:10:00,39.9,39.9,39.89,39.89,77600.0,27.7789,27.7789,27.772,27.772,77600.0
2011-03-30 10:20:00,39.9,39.9,39.89,39.9,32800.0,27.7789,27.7789,27.772,27.7789,32800.0
2011-03-30 10:30:00,39.9,40.17,39.9,40.16,122600.0,27.7789,27.9669,27.7789,27.9599,122600.0
2011-03-30 10:40:00,40.18,40.34,40.17,40.33,29900.0,27.9739,28.0853,27.9669,28.0783,29900.0
2011-03-30 10:50:00,40.34,40.46,40.32,40.36,35800.0,28.0853,28.1688,28.0713,28.0992,35800.0
2011-03-30 11:00:00,40.35,40.37,40.19,40.23,27300.0,28.0922,28.1061,27.9808,28.0087,27300.0
2011-03-30 11:10:00,40.23,40.33,40.22,40.26,11900.0,28.0087,28.0783,28.0017,28.0296,11900.0
2011-03-30 11:20:00,40.27,40.27,40.12,40.19,11900.0,28.0365,28.0365,27.9321,27.9808,11900.0
2011-03-30 11:30:00,40.19,40.32,40.17,40.27,113200.0,27.9808,28.0713,27.9669,28.0365,113200.0
2011-03-30 11:40:00,40.26,40.35,40.23,40.25,30300.0,28.0296,28.0922,28.0087,28.0226,30300.0
2011-03-30 11:50:00,40.25,40.32,40.23,40.3,17200.0,28.0226,28.0713,28.0087,28.0574,17200.0
2011-03-30 12:00:00,40.32,40.32,40.28,40.28,3400.0,28.0713,28.0713,28.0435,28.0435,3400.0
2011-03-30 12:10:00,40.28,40.33,40.28,40.31,15700.0,28.0435,28.0783,28.0435,28.0644,15700.0
2011-03-30 12:20:00,40.31,40.32,40.25,40.28,24700.0,28.0644,28.0713,28.0226,28.0435,24700.0
2011-03-30 12:30:00,40.28,40.31,40.23,40.25,16600.0,28.0435,28.0644,28.0087,28.0226,16600.0
2011-03-30 12:40:00,40.26,40.29,40.24,40.27,3800.0,28.0296,28.0504,28.0156,28.0365,3800.0
2011-03-30 12:50:00,40.27,40.3,40.25,40.28,5300.0,28.0365,28.0574,28.0226,28.0435,5300.0
2011-03-30 13:00:00,40.28,40.36,40.28,40.35,17500.0,28.0435,28.0992,28.0435,28.0922,17500.0
2011-03-30 13:10:00,40.35,40.35,40.28,40.32,12000.0,28.0922,28.0922,28.0435,28.0713,12000.0
2011-03-30 13:20:00,40.32,40.32,40.25,40.29,10900.0,28.0713,28.0713,28.0226,28.0504,10900.0
2011-03-30 13:30:00,40.3,40.32,40.26,40.31,5000.0,28.0574,28.0713,28.0296,28.0644,5000.0
2011-03-30 13:40:00,40.29,40.32,40.26,40.26,9100.0,28.0504,28.0713,28.0296,28.0296,9100.0
2011-03-30 13:50:00,40.25,40.29,40.23,40.28,3100.0,28.0226,28.0504,28.0087,28.0435,3100.0
2011-03-30 14:00:00,40.28,40.35,40.28,40.34,12600.0,28.0435,28.0922,28.0435,28.0853,12600.0
2011-03-30 14:10:00,40.35,40.36,40.31,40.36,6200.0,28.0922,28.0992,28.0644,28.0992,6200.0
2011-03-30 14:20:00,40.37,40.43,40.34,40.43,10500.0,28.1061,28.1479,28.0853,28.1479,10500.0
2011-03-30 14:30:00,40.42,40.43,40.34,40.35,14500.0,28.1409,28.1479,28.0853,28.0922,14500.0
2011-03-30 14:40:00,40.35,40.37,40.24,40.25,17900.0,28.0922,28.1061,28.0156,28.0226,17900.0
2011-03-30 14:50:00,40.24,40.3,40.19,40.27,16100.0,28.0156,28.0574,27.9808,28.0365,16100.0
2011-03-30 15:00:00,40.27,40.28,40.22,40.25,18600.0,28.0365,28.0435,28.0017,28.0226,18600.0
2011-03-30 15:10:00,40.24,40.34,40.23,40.32,33800.0,28.0156,28.0853,28.0087,28.0713,33800.0
2011-03-30 15:20:00,40.34,40.37,40.3,40.34,33000.0,28.0853,28.1061,28.0574,28.0853,33000.0
2011-03-30 15:30:00,40.33,40.39,40.3,40.36,41400.0,28.0783,28.1201,28.0574,28.0992,41400.0
2011-03-30 15:40:00,40.36,40.37,40.28,40.3,54900.0,28.0992,28.1061,28.0435,28.0574,54900.0
2011-03-30 15:50:00,40.29,40.39,40.29,40.33,96100.0,28.0504,28.1201,28.0504,28.0783,96100.0
2011-03-31 09:30:00,40.26,40.38,40.17,40.32,12000.0,28.0296,28.1131,27.9669,28.0713,12000.0
2011-03-31 09:40:00,40.3,40.3,39.85,39.91,24100.0,28.0574,28.0574,27.7441,27.7859,24100.0
2011-03-31 09:50:00,39.92,39.95,39.76,39.82,21900.0,27.7928,27.8137,27.6814,27.7232,21900.0
2011-03-31 10:00:00,39.82,39.85,39.61,39.66,33400.0,27.7232,27.7441,27.577,27.6118,33400.0
2011-03-31 10:10:00,39.64,39.69,39.59,39.59,20600.0,27.5979,27.6327,27.5631,27.5631,20600.0
2011-03-31 10:20:00,39.59,39.87,39.59,39.83,28800.0,27.5631,27.758,27.5631,27.7302,28800.0
2011-03-31 10:30:00,39.82,40.0,39.82,39.89,23700.0,27.7232,27.8485,27.7232,27.772,23700.0
2011-03-31 10:40:00,39.89,39.89,39.78,39.78,26000.0,27.772,27.772,27.6954,27.6954,26000.0
2011-03-31 10:50:00,39.78,39.82,39.71,39.79,27600.0,27.6954,27.7232,27.6466,27.7023,27600.0
2011-03-31 11:00:00,39.8,39.82,39.78,39.81,115100.0,27.7093,27.7232,27.6954,27.7163,115100.0
2011-03-31 11:10:00,39.82,39.94,39.81,39.85,15200.0,27.7232,27.8068,27.7163,27.7441,15200.0
2011-03-31 11:20:00,39.85,39.87,39.73,39.73,17900.0,27.7441,27.758,27.6606,27.6606,17900.0
2011-03-31 11:30:00,39.75,39.76,39.57,39.66,16900.0,27.6745,27.6814,27.5492,27.6118,16900.0
2011-03-31 11:40:00,39.65,39.68,39.6,39.63,14900.0,27.6049,27.6257,27.5701,27.5909,14900.0
2011-03-31 11:50:00,39.59,39.68,39.54,39.65,17800.0,27.5631,27.6257,27.5283,27.6049,17800.0
2011-03-31 12:00:00,39.65,39.71,39.59,39.59,17800.0,27.6049,27.6466,27.5631,27.5631,17800.0
2011-03-31 12:10:00,39.58,39.65,39.55,39.65,11400.0,27.5561,27.6049,27.5352,27.6049,11400.0
2011-03-31 12:20:00,39.68,39.7,39.62,39.64,7400.0,27.6257,27.6397,27.584,27.5979,7400.0
2011-03-31 12:30:00,39.63,39.75,39.62,39.75,15700.0,27.5909,27.6745,27.584,27.6745,15700.0
2011-03-31 12:40:00,39.75,39.79,39.74,39.75,11900.0,27.6745,27.7023,27.6675,27.6745,11900.0
2011-03-31 12:50:00,39.76,39.86,39.74,39.85,31800.0,27.6814,27.7511,27.6675,27.7441,31800.0
2011-03-31 13:00:00,39.85,39.89,39.82,39.89,10000.0,27.7441,27.772,27.7232,27.772,10000.0
2011-03-31 13:10:00,39.87,40.05,39.87,40.05,61000.0,27.758,27.8833,27.758,27.8833,61000.0
2011-03-31 13:20:00,40.04,40.09,40.04,40.07,28800.0,27.8764,27.9112,27.8764,27.8973,28800.0
2011-03-31 13:30:00,40.07,40.16,40.05,40.15,25100.0,27.8973,27.9599,27.8833,27.953,25100.0
2011-03-31 13:40:00,40.15,40.22,40.14,40.17,21100.0,27.953,28.0017,27.946,27.9669,21100.0
2011-03-31 13:50:00,40.16,40.18,40.14,40.15,15600.0,27.9599,27.9739,27.946,27.953,15600.0
2011-03-31 14:00:00,40.16,40.17,40.0,40.08,13400.0,27.9599,27.9669,27.8485,27.9042,13400.0
2011-03-31 14:10:00,40.08,40.13,40.01,40.02,20000.0,27.9042,27.939,27.8555,27.8625,20000.0
2011-03-31 14:20:00,40.02,40.02,39.88,39.88,20200.0,27.8625,27.8625,27.765,27.765,20200.0
2011-03-31 14:30:00,39.89,39.92,39.86,39.91,13400.0,27.772,27.7928,27.7511,27.7859,13400.0
2011-03-31 14:40:00,39.91,39.99,39.91,39.99,15400.0,27.7859,27.8416,27.7859,27.8416,15400.0
2011-03-31 14:50:00,39.98,40.03,39.97,40.02,17600.0,27.8346,27.8694,27.8277,27.8625,17600.0
2011-03-31 15:00:00,40.03,40.13,40.01,40.1,26300.0,27.8694,27.939,27.8555,27.9182,26300.0
2011-03-31 15:10:00,40.09,40.17,40.07,40.14,28600.0,27.9112,27.9669,27.8973,27.946,28600.0
2011-03-31 15:20:00,40.15,40.16,40.1,40.13,25300.0,27.953,27.9599,27.9182,27.939,25300.0
2011-03-31 15:30:00,40.12,40.14,40.01,40.04,35600.0,27.9321,27.946,27.8555,27.8764,35600.0
2011-03-31 15:40:00,40.05,40.07,39.97,40.04,208000.0,27.8833,27.8973,27.8277,27.8764,208000.0
2011-03-31 15:50:00,40.04,40.04,39.94,40.0,339200.0,27.8764,27.8764,27.8068,27.8485,339200.0
2011-04-01 09:30:00,40.07,40.08,39.93,39.97,38000.0,27.8973,27.9042,27.7998,27.8277,38000.0
2011-04-01 09:40:00,39.97,39.97,39.75,39.77,21800.0,27.8277,27.8277,27.6745,27.6884,21800.0
2011-04-01 09:50:00,39.78,39.9,39.72,39.9,19200.0,27.6954,27.7789,27.6536,27.7789,19200.0
2011-04-01 10:00:00,39.9,40.34,39.9,40.3,62700.0,27.7789,28.0853,27.7789,28.0574,62700.0
2011-04-01 10:10:00,40.32,40.33,40.16,40.2,24100.0,28.0713,28.0783,27.9599,27.9878,24100.0
2011-04-01 10:20:00,40.2,40.3,40.2,40.24,14700.0,27.9878,28.0574,27.9878,28.0156,14700.0
2011-04-01 10:30:00,40.27,40.41,40.25,40.41,15600.0,28.0365,28.134,28.0226,28.134,15600.0
2011-04-01 10:40:00,40.42,40.54,40.41,40.51,77000.0,28.1409,28.2245,28.134,28.2036,77000.0
2011-04-01 10:50:00,40.51,40.54,40.48,40.54,44300.0,28.2036,28.2245,28.1827,28.2245,44300.0
2011-04-01 11:00:00,40.53,40.55,40.5,40.54,15600.0,28.2175,28.2315,28.1966,28.2245,15600.0
2011-04-01 11:10:00,40.53,40.54,40.39,40.39,8000.0,28.2175,28.2245,28.1201,28.1201,8000.0
2011-04-01 11:20:00,40.39,40.47,40.37,40.4,12000.0,28.1201,28.1758,28.1061,28.127,12000.0
2011-04-01 11:30:00,40.41,40.59,40.38,40.57,26200.0,28.134,28.2593,28.1131,28.2454,26200.0
2011-04-01 11:40:00,40.57,40.59,40.55,40.56,15000.0,28.2454,28.2593,28.2315,28.2384,15000.0
2011-04-01 11:50:00,40.56,40.59,40.55,40.58,7800.0,28.2384,28.2593,28.2315,28.2523,7800.0
2011-04-01 12:00:00,40.57,40.64,40.57,40.61,15000.0,28.2454,28.2941,28.2454,28.2732,15000.0
2011-04-01 12:10:00,40.6,40.6,40.54,40.54,11100.0,28.2663,28.2663,28.2245,28.2245,11100.0
2011-04-01 12:20:00,40.54,40.55,40.49,40.49,5800.0,28.2245,28.2315,28.1897,28.1897,5800.0
2011-04-01 12:30:00,40.5,40.54,40.45,40.45,13300.0,28.1966,28.2245,28.1618,28.1618,13300.0
2011-04-01 12:40:00,40.44,40.45,40.33,40.33,25500.0,28.1549,28.1618,28.0783,28.0783,25500.0
2011-04-01 12:50:00,40.34,40.44,40.34,40.4,11500.0,28.0853,28.1549,28.0853,28.127,11500.0
2011-04-01 13:00:00,40.39,40.47,40.38,40.46,11400.0,28.1201,28.1758,28.1131,28.1688,11400.0
2011-04-01 13:10:00,40.46,40.46,40.4,40.45,6900.0,28.1688,28.1688,28.127,28.1618,6900.0
2011-04-01 13:20:00,40.44,40.47,40.38,40.38,11100.0,28.1549,28.1758,28.1131,28.1131,11100.0
2011-04-01 13:30:00,40.38,40.42,40.38,40.4,11800.0,28.1131,28.1409,28.1131,28.127,11800.0
2011-04-01 13:40:00,40.39,40.47,40.38,40.4,15800.0,28.1201,28.1758,28.1131,28.127,15800.0
2011-04-01 13:50:00,40.41,40.41,40.38,40.39,9400.0,28.134,28.134,28.1131,28.1201,9400.0
2011-04-01 14:00:00,40.39,40.46,40.38,40.46,10200.0,28.1201,28.1688,28.1131,28.1688,10200.0
2011-04-01 14:10:00,40.47,40.49,40.44,40.48,13700.0,28.1758,28.1897,28.1549,28.1827,13700.0
2011-04-01 14:20:00,40.47,40.49,40.45,40.47,12900.0,28.1758,28.1897,28.1618,28.1758,12900.0
2011-04-01 14:30:00,40.48,40.53,40.47,40.52,22700.0,28.1827,28.2175,28.1758,28.2106,22700.0
2011-04-01 14:40:00,40.52,40.52,40.31,40.32,23300.0,28.2106,28.2106,28.0644,28.0713,23300.0
2011-04-01 14:50:00,40.33,40.4,40.33,40.4,13200.0,28.0783,28.127,28.0783,28.127,13200.0
2011-04-01 15:00:00,40.39,40.4,40.27,40.32,19900.0,28.1201,28.127,28.0365,28.0713,19900.0
2011-04-01 15:10:00,40.31,40.32,40.2,40.2,22500.0,28.0644,28.0713,27.9878,27.9878,22500.0
2011-04-01 15:20:00,40.21,40.3,40.21,40.29,34600.0,27.9947,28.0574,27.9947,28.0504,34600.0
2011-04-01 15:30:00,40.28,40.41,40.28,40.4,39300.0,28.0435,28.134,28.0435,28.127,39300.0
2011-04-01 15:40:00,40.41,40.48,40.37,40.41,45000.0,28.134,28.1827,28.1061,28.134,45000.0
2011-04-01 15:50:00,40.42,40.46,40.38,40.45,60800.0,28.1409,28.1688,28.1131,28.1618,60800.0
2011-04-04 09:30:00,40.47,40.59,40.44,40.45,16500.0,28.1758,28.2593,28.1549,28.1618,16500.0
2011-04-04 09:40:00,40.46,40.47,40.25,40.44,12100.0,28.1688,28.1758,28.0226,28.1549,12100.0
2011-04-04 09:50:00,40.42,40.43,40.15,40.33,14300.0,28.1409,28.1479,27.953,28.0783,14300.0
2011-04-04 10:00:00,40.29,40.31,40.16,40.3,16700.0,28.0504,28.0644,27.9599,28.0574,16700.0
2011-04-04 10:10:00,40.29,40.38,40.27,40.38,21500.0,28.0504,28.1131,28.0365,28.1131,21500.0
2011-04-04 10:20:00,40.36,40.45,40.33,40.33,76900.0,28.0992,28.1618,28.0783,28.0783,76900.0
2011-04-04 10:30:00,40.36,40.56,40.36,40.39,47500.0,28.0992,28.2384,28.0992,28.1201,47500.0
2011-04-04 10:40:00,40.4,40.43,40.34,40.39,11100.0,28.127,28.1479,28.0853,28.1201,11100.0
2011-04-04 10:50:00,40.4,40.4,40.29,40.32,24200.0,28.127,28.127,28.0504,28.0713,24200.0
2011-04-04 11:00:00,40.33,40.36,40.26,40.27,12900.0,28.0783,28.0992,28.0296,28.0365,12900.0
2011-04-04 11:10:00,40.28,40.31,40.26,40.31,18800.0,28.0435,28.0644,28.0296,28.0644,18800.0
2011-04-04 11:20:00,40.33,40.51,40.33,40.51,11300.0,28.0783,28.2036,28.0783,28.2036,11300.0
2011-04-04 11:30:00,40.5,40.51,40.41,40.5,16700.0,28.1966,28.2036,28.134,28.1966,16700.0
2011-04-04 11:40:00,40.51,40.51,40.44,40.51,9300.0,28.2036,28.2036,28.1549,28.2036,9300.0
2011-04-04 11:50:00,40.52,40.6,40.51,40.57,32400.0,28.2106,28.2663,28.2036,28.2454,32400.0
2011-04-04 12:00:00,40.59,40.6,40.55,40.59,23700.0,28.2593,28.2663,28.2315,28.2593,23700.0
2011-04-04 12:10:00,40.59,40.69,40.57,40.69,34200.0,28.2593,28.3289,28.2454,28.3289,34200.0
2011-04-04 12:20:00,40.69,40.71,40.67,40.68,10200.0,28.3289,28.3428,28.315,28.322,10200.0
2011-04-04 12:30:00,40.68,40.7,40.63,40.7,33100.0,28.322,28.3359,28.2872,28.3359,33100.0
2011-04-04 12:40:00,40.72,40.75,40.63,40.64,20000.0,28.3498,28.3707,28.2872,28.2941,20000.0
2011-04-04 12:50:00,40.65,40.71,40.63,40.69,16700.0,28.3011,28.3428,28.2872,28.3289,16700.0
2011-04-04 13:00:00,40.69,40.7,40.66,40.68,8100.0,28.3289,28.3359,28.308,28.322,8100.0
2011-04-04 13:10:00,40.68,40.68,40.63,40.66,3300.0,28.322,28.322,28.2872,28.308,3300.0
2011-04-04 13:20:00,40.68,40.68,40.61,40.64,4400.0,28.322,28.322,28.2732,28.2941,4400.0
2011-04-04 13:30:00,40.62,40.64,40.57,40.64,10600.0,28.2802,28.2941,28.2454,28.2941,10600.0
2011-04-04 13:40:00,40.64,40.68,40.57,40.63,13000.0,28.2941,28.322,28.2454,28.2872,13000.0
2011-04-04 13:50:00,40.63,40.66,40.51,40.55,8000.0,28.2872,28.308,28.2036,28.2315,8000.0
2011-04-04 14:00:00,40.56,40.65,40.52,40.65,12800.0,28.2384,28.3011,28.2106,28.3011,12800.0
2011-04-04 14:10:00,40.65,40.67,40.64,40.67,18300.0,28.3011,28.315,28.2941,28.315,18300.0
2011-04-04 14:20:00,40.66,40.69,40.65,40.68,14900.0,28.308,28.3289,28.3011,28.322,14900.0
2011-04-04 14:30:00,40.66,40.68,40.65,40.65,11900.0,28.308,28.322,28.3011,28.3011,11900.0
2011-04-04 14:40:00,40.66,40.66,40.6,40.6,9300.0,28.308,28.308,28.2663,28.2663,9300.0
2011-04-04 14:50:00,40.59,40.62,40.58,40.6,10200.0,28.2593,28.2802,28.2523,28.2663,10200.0
2011-04-04 15:00:00,40.6,40.61,40.48,40.49,23000.0,28.2663,28.2732,28.1827,28.1897,23000.0
2011-04-04 15:10:00,40.5,40.52,40.45,40.47,19000.0,28.1966,28.2106,28.1618,28.1758,19000.0
2011-04-04 15:20:00,40.47,40.59,40.47,40.59,21100.0,28.1758,28.2593,28.1758,28.2593,21100.0
2011-04-04 15:30:00,40.59,40.6,40.53,40.59,24300.0,28.2593,28.2663,28.2175,28.2593,24300.0
2011-04-04 15:40:00,40.59,40.75,40.58,40.75,63700.0,28.2593,28.3707,28.2523,28.3707,63700.0
2011-04-04 15:50:00,40.75,40.77,40.72,40.76,118200.0,28.3707,28.3846,28.3498,28.3777,118200.0
2011-04-05 09:30:00,40.55,40.77,40.52,40.52,33200.0,28.2315,28.3846,28.2106,28.2106,33200.0
2011-04-05 09:40:00,40.5,40.73,40.48,40.68,22800.0,28.1966,28.3568,28.1827,28.322,22800.0
2011-04-05 09:50:00,40.68,40.79,40.65,40.79,15400.0,28.322,28.3985,28.3011,28.3985,15400.0
2011-04-05 10:00:00,40.78,40.97,40.74,40.96,40800.0,28.3916,28.5239,28.3637,28.5169,40800.0
2011-04-05 10:10:00,40.96,41.24,40.96,41.21,39600.0,28.5169,28.7118,28.5169,28.691,39600.0
2011-04-05 10:20:00,41.2,41.47,41.2,41.45,55700.0,28.684,28.872,28.684,28.858,55700.0
2011-04-05 10:30:00,41.43,41.53,41.41,41.46,45100.0,28.8441,28.9137,28.8302,28.865,45100.0
2011-04-05 10:40:00,41.45,41.47,41.41,41.45,32600.0,28.858,28.872,28.8302,28.858,32600.0
2011-04-05 10:50:00,41.46,41.52,41.43,41.51,31400.0,28.865,28.9068,28.8441,28.8998,31400.0
2011-04-05 11:00:00,41.51,41.54,41.45,41.49,12600.0,28.8998,28.9207,28.858,28.8859,12600.0
2011-04-05 11:10:00,41.5,41.61,41.45,41.61,24400.0,28.8929,28.9694,28.858,28.9694,24400.0
2011-04-05 11:20:00,41.6,41.6,41.5,41.53,24600.0,28.9625,28.9625,28.8929,28.9137,24600.0
2011-04-05 11:30:00,41.52,41.59,41.44,41.56,22300.0,28.9068,28.9555,28.8511,28.9346,22300.0
2011-04-05 11:40:00,41.56,41.59,41.5,41.53,10900.0,28.9346,28.9555,28.8929,28.9137,10900.0
2011-04-05 11:50:00,41.53,41.57,41.5,41.55,12300.0,28.9137,28.9416,28.8929,28.9277,12300.0
2011-04-05 12:00:00,41.55,41.56,41.5,41.54,11100.0,28.9277,28.9346,28.8929,28.9207,11100.0
2011-04-05 12:10:00,41.54,41.68,41.54,41.63,26600.0,28.9207,29.0182,28.9207,28.9834,26600.0
2011-04-05 12:20:00,41.64,41.67,41.64,41.65,8800.0,28.9903,29.0112,28.9903,28.9973,8800.0
2011-04-05 12:30:00,41.64,41.71,41.62,41.7,16900.0,28.9903,29.0391,28.9764,29.0321,16900.0
2011-04-05 12:40:00,41.7,41.82,41.68,41.82,24500.0,29.0321,29.1156,29.0182,29.1156,24500.0
2011-04-05 12:50:00,41.81,41.83,41.73,41.75,21400.0,29.1087,29.1226,29.053,29.0669,21400.0
2011-04-05 13:00:00,41.75,41.77,41.7,41.73,10700.0,29.0669,29.0808,29.0321,29.053,10700.0
2011-04-05 13:10:00,41.72,41.75,41.69,41.74,12600.0,29.046,29.0669,29.0251,29.0599,12600.0
2011-04-05 13:20:00,41.75,41.78,41.7,41.7,20000.0,29.0669,29.0878,29.0321,29.0321,20000.0
2011-04-05 13:30:00,41.73,41.76,41.65,41.65,31500.0,29.053,29.0739,28.9973,28.9973,31500.0
2011-04-05 13:40:00,41.63,41.68,41.61,41.61,10100.0,28.9834,29.0182,28.9694,28.9694,10100.0
2011-04-05 13:50:00,41.64,41.7,41.59,41.6,35900.0,28.9903,29.0321,28.9555,28.9625,35900.0
2011-04-05 14:00:00,41.6,41.63,41.54,41.55,26100.0,28.9625,28.9834,28.9207,28.9277,26100.0
2011-04-05 14:10:00,41.54,41.55,41.5,41.5,9200.0,28.9207,28.9277,28.8929,28.8929,9200.0
2011-04-05 14:20:00,41.5,41.54,41.5,41.53,8000.0,28.8929,28.9207,28.8929,28.9137,8000.0
2011-04-05 14:30:00,41.53,41.59,41.53,41.59,18200.0,28.9137,28.9555,28.9137,28.9555,18200.0
2011-04-05 14:40:00,41.6,41.6,41.51,41.51,28000.0,28.9625,28.9625,28.8998,28.8998,28000.0
2011-04-05 14:50:00,41.51,41.52,41.45,41.5,21600.0,28.8998,28.9068,28.858,28.8929,21600.0
2011-04-05 15:00:00,41.51,41.53,41.42,41.43,46200.0,28.8998,28.9137,28.8372,28.8441,46200.0
2011-04-05 15:10:00,41.42,41.49,41.41,41.47,28500.0,28.8372,28.8859,28.8302,28.872,28500.0
2011-04-05 15:20:00,41.46,41.48,41.44,41.44,27100.0,28.865,28.8789,28.8511,28.8511,27100.0
2011-04-05 15:30:00,41.44,41.48,41.42,41.48,38000.0,28.8511,28.8789,28.8372,28.8789,38000.0
2011-04-05 15:40:00,41.47,41.48,41.42,41.42,50000.0,28.872,28.8789,28.8372,28.8372,50000.0
2011-04-05 15:50:00,41.43,41.44,41.35,41.39,99600.0,28.8441,28.8511,28.7884,28.8163,99600.0
2011-04-06 09:30:00,41.53,41.6,41.52,41.52,16300.0,28.9137,28.9625,28.9068,28.9068,16300.0
2011-04-06 09:40:00,41.57,41.59,41.34,41.36,18200.0,28.9416,28.9555,28.7815,28.7954,18200.0
2011-04-06 09:50:00,41.36,41.4,41.14,41.28,34000.0,28.7954,28.8232,28.6422,28.7397,34000.0
2011-04-06 10:00:00,41.27,41.31,41.2,41.2,22500.0,28.7327,28.7606,28.684,28.684,22500.0
2011-04-06 10:10:00,41.17,41.22,40.95,41.06,192700.0,28.6631,28.6979,28.5099,28.5865,192700.0
2011-04-06 10:20:00,41.04,41.1,40.84,41.09,32100.0,28.5726,28.6144,28.4334,28.6074,32100.0
2011-04-06 10:30:00,41.11,41.18,41.04,41.09,29200.0,28.6213,28.6701,28.5726,28.6074,29200.0
2011-04-06 10:40:00,41.1,41.22,41.09,41.22,12000.0,28.6144,28.6979,28.6074,28.6979,12000.0
2011-04-06 10:50:00,41.22,41.24,41.17,41.2,15900.0,28.6979,28.7118,28.6631,28.684,15900.0
2011-04-06 11:00:00,41.19,41.19,40.98,40.99,27200.0,28.677,28.677,28.5308,28.5378,27200.0
2011-04-06 11:10:00,40.98,41.1,40.96,41.09,33000.0,28.5308,28.6144,28.5169,28.6074,33000.0
2011-04-06 11:20:00,41.08,41.12,41.06,41.1,10300.0,28.6004,28.6283,28.5865,28.6144,10300.0
2011-04-06 11:30:00,41.12,41.18,41.09,41.16,145600.0,28.6283,28.6701,28.6074,28.6561,145600.0
2011-04-06 11:40:00,41.16,41.18,41.12,41.14,24500.0,28.6561,28.6701,28.6283,28.6422,24500.0
2011-04-06 11:50:00,41.12,41.18,41.1,41.12,18900.0,28.6283,28.6701,28.6144,28.6283,18900.0
2011-04-06 12:00:00,41.12,41.35,41.07,41.35,18700.0,28.6283,28.7884,28.5935,28.7884,18700.0
2011-04-06 12:10:00,41.35,41.42,41.27,41.37,47300.0,28.7884,28.8372,28.7327,28.8024,47300.0
2011-04-06 12:20:00,41.39,41.39,41.16,41.19,36100.0,28.8163,28.8163,28.6561,28.677,36100.0
2011-04-06 12:30:00,41.2,41.23,41.14,41.18,16600.0,28.684,28.7049,28.6422,28.6701,16600.0
2011-04-06 12:40:00,41.18,41.24,41.18,41.19,10400.0,28.6701,28.7118,28.6701,28.677,10400.0
2011-04-06 12:50:00,41.2,41.23,41.17,41.21,15400.0,28.684,28.7049,28.6631,28.691,15400.0
2011-04-06 13:00:00,41.21,41.35,41.19,41.32,45500.0,28.691,28.7884,28.677,28.7675,45500.0
2011-04-06 13:10:00,41.32,41.34,41.25,41.3,32400.0,28.7675,28.7815,28.7188,28.7536,32400.0
2011-04-06 13:20:00,41.28,41.36,41.28,41.35,23100.0,28.7397,28.7954,28.7397,28.7884,23100.0
2011-04-06 13:30:00,41.34,41.46,41.34,41.43,9300.0,28.7815,28.865,28.7815,28.8441,9300.0
2011-04-06 13:40:00,41.41,41.48,41.41,41.46,12700.0,28.8302,28.8789,28.8302,28.865,12700.0
2011-04-06 13:50:00,41.47,41.56,41.47,41.56,9600.0,28.872,28.9346,28.872,28.9346,9600.0
2011-04-06 14:00:00,41.56,41.64,41.56,41.63,26000.0,28.9346,28.9903,28.9346,28.9834,26000.0
2011-04-06 14:10:00,41.63,41.65,41.57,41.57,17200.0,28.9834,28.9973,28.9416,28.9416,17200.0
2011-04-06 14:20:00,41.57,41.59,41.53,41.58,11100.0,28.9416,28.9555,28.9137,28.9486,11100.0
2011-04-06 14:30:00,41.58,41.67,41.58,41.66,13300.0,28.9486,29.0112,28.9486,29.0043,13300.0
2011-04-06 14:40:00,41.65,41.69,41.6,41.65,20000.0,28.9973,29.0251,28.9625,28.9973,20000.0
2011-04-06 14:50:00,41.66,41.69,41.65,41.67,16200.0,29.0043,29.0251,28.9973,29.0112,16200.0
2011-04-06 15:00:00,41.67,41.67,41.49,41.49,27700.0,29.0112,29.0112,28.8859,28.8859,27700.0
2011-04-06 15:10:00,41.48,41.55,41.46,41.54,45900.0,28.8789,28.9277,28.865,28.9207,45900.0
2011-04-06 15:20:00,41.54,41.55,41.37,41.39,54400.0,28.9207,28.9277,28.8024,28.8163,54400.0
2011-04-06 15:30:00,41.39,41.42,41.36,41.36,53800.0,28.8163,28.8372,28.7954,28.7954,53800.0
2011-04-06 15:40:00,41.35,41.37,41.29,41.3,45400.0,28.7884,28.8024,28.7467,28.7536,45400.0
2011-04-06 15:50:00,41.3,41.31,41.23,41.25,72300.0,28.7536,28.7606,28.7049,28.7188,72300.0
2011-04-07 09:30:00,41.14,41.5,41.0,41.4,25200.0,28.6422,28.8929,28.5448,28.8232,25200.0
2011-04-07 09:40:00,41.36,41.62,41.36,41.6,14400.0,28.7954,28.9764,28.7954,28.9625,14400.0
2011-04-07 09:50:00,41.57,41.67,41.54,41.63,24900.0,28.9416,29.0112,28.9207,28.9834,24900.0
2011-04-07 10:00:00,41.63,41.66,41.4,41.45,18900.0,28.9834,29.0043,28.8232,28.858,18900.0
2011-04-07 10:10:00,41.42,41.42,41.29,41.29,8700.0,28.8372,28.8372,28.7467,28.7467,8700.0
2011-04-07 10:20:00,41.3,41.33,41.13,41.19,25200.0,28.7536,28.7745,28.6353,28.677,25200.0
2011-04-07 10:30:00,41.17,41.17,40.97,41.04,17400.0,28.6631,28.6631,28.5239,28.5726,17400.0
2011-04-07 10:40:00,41.03,41.18,40.85,41.17,27700.0,28.5656,28.6701,28.4403,28.6631,27700.0
2011-04-07 10:50:00,41.21,41.33,41.16,41.21,14600.0,28.691,28.7745,28.6561,28.691,14600.0
2011-04-07 11:00:00,41.24,41.46,41.2,41.43,9000.0,28.7118,28.865,28.684,28.8441,9000.0
2011-04-07 11:10:00,41.43,41.43,41.33,41.33,8000.0,28.8441,28.8441,28.7745,28.7745,8000.0
2011-04-07 11:20:00,41.34,41.34,41.24,41.25,10100.0,28.7815,28.7815,28.7118,28.7188,10100.0
2011-04-07 11:30:00,41.24,41.24,41.03,41.16,16600.0,28.7118,28.7118,28.5656,28.6561,16600.0
2011-04-07 11:40:00,41.18,41.18,41.1,41.16,20700.0,28.6701,28.6701,28.6144,28.6561,20700.0
2011-04-07 11:50:00,41.14,41.28,41.13,41.28,10800.0,28.6422,28.7397,28.6353,28.7397,10800.0
2011-04-07 12:00:00,41.28,41.38,41.23,41.35,9600.0,28.7397,28.8093,28.7049,28.7884,9600.0
2011-04-07 12:10:00,41.37,41.46,41.36,41.42,16400.0,28.8024,28.865,28.7954,28.8372,16400.0
2011-04-07 12:20:00,41.42,41.43,41.4,41.41,5100.0,28.8372,28.8441,28.8232,28.8302,5100.0
2011-04-07 12:30:00,41.41,41.52,41.4,41.52,12900.0,28.8302,28.9068,28.8232,28.9068,12900.0
2011-04-07 12:40:00,41.52,41.59,41.51,41.53,15200.0,28.9068,28.9555,28.8998,28.9137,15200.0
2011-04-07 12:50:00,41.52,41.6,41.46,41.6,21300.0,28.9068,28.9625,28.865,28.9625,21300.0
2011-04-07 13:00:00,41.6,41.66,41.55,41.56,21000.0,28.9625,29.0043,28.9277,28.9346,21000.0
2011-04-07 13:10:00,41.56,41.58,41.41,41.42,20600.0,28.9346,28.9486,28.8302,28.8372,20600.0
2011-04-07 13:20:00,41.41,41.43,41.31,41.33,6500.0,28.8302,28.8441,28.7606,28.7745,6500.0
2011-04-07 13:30:00,41.31,41.33,41.21,41.27,22200.0,28.7606,28.7745,28.691,28.7327,22200.0
2011-04-07 13:40:00,41.27,41.33,41.17,41.19,38300.0,28.7327,28.7745,28.6631,28.677,38300.0
2011-04-07 13:50:00,41.18,41.25,41.13,41.15,15500.0,28.6701,28.7188,28.6353,28.6492,15500.0
2011-04-07 14:00:00,41.15,41.23,41.14,41.23,11000.0,28.6492,28.7049,28.6422,28.7049,11000.0
2011-04-07 14:10:00,41.22,41.23,41.15,41.17,9100.0,28.6979,28.7049,28.6492,28.6631,9100.0
2011-04-07 14:20:00,41.16,41.17,41.1,41.1,10700.0,28.6561,28.6631,28.6144,28.6144,10700.0
2011-04-07 14:30:00,41.1,41.13,41.09,41.1,8100.0,28.6144,28.6353,28.6074,28.6144,8100.0
2011-04-07 14:40:00,41.08,41.13,41.06,41.07,6400.0,28.6004,28.6353,28.5865,28.5935,6400.0
2011-04-07 14:50:00,41.09,41.14,41.07,41.12,14200.0,28.6074,28.6422,28.5935,28.6283,14200.0
2011-04-07 15:00:00,41.11,41.12,41.08,41.12,13600.0,28.6213,28.6283,28.6004,28.6283,13600.0
2011-04-07 15:10:00,41.11,41.19,41.1,41.18,8800.0,28.6213,28.677,28.6144,28.6701,8800.0
2011-04-07 15:20:00,41.17,41.17,41.09,41.12,29200.0,28.6631,28.6631,28.6074,28.6283,29200.0
2011-04-07 15:30:00,41.12,41.25,41.11,41.25,34000.0,28.6283,28.7188,28.6213,28.7188,34000.0
2011-04-07 15:40:00,41.25,41.29,41.2,41.22,65000.0,28.7188,28.7467,28.684,28.6979,65000.0
2011-04-07 15:50:00,41.21,41.23,41.13,41.15,69800.0,28.691,28.7049,28.6353,28.6492,69800.0
2011-04-08 09:30:00,41.26,41.28,40.78,40.78,19500.0,28.7258,28.7397,28.3916,28.3916,19500.0
2011-04-08 09:40:00,40.77,40.86,40.6,40.6,27700.0,28.3846,28.4473,28.2663,28.2663,27700.0
2011-04-08 09:50:00,40.6,40.89,40.49,40.89,109100.0,28.2663,28.4682,28.1897,28.4682,109100.0
2011-04-08 10:00:00,40.91,41.02,40.76,40.76,23700.0,28.4821,28.5587,28.3777,28.3777,23700.0
2011-04-08 10:10:00,40.75,40.95,40.72,40.82,24100.0,28.3707,28.5099,28.3498,28.4194,24100.0
2011-04-08 10:20:00,40.82,40.98,40.73,40.95,57400.0,28.4194,28.5308,28.3568,28.5099,57400.0
2011-04-08 10:30:00,40.95,41.03,40.95,41.01,29800.0,28.5099,28.5656,28.5099,28.5517,29800.0
2011-04-08 10:40:00,41.01,41.16,41.01,41.12,28300.0,28.5517,28.6561,28.5517,28.6283,28300.0
2011-04-08 10:50:00,41.14,41.15,41.12,41.12,47200.0,28.6422,28.6492,28.6283,28.6283,47200.0
2011-04-08 11:00:00,41.12,41.12,41.07,41.07,24300.0,28.6283,28.6283,28.5935,28.5935,24300.0
2011-04-08 11:10:00,41.07,41.13,41.07,41.13,19000.0,28.5935,28.6353,28.5935,28.6353,19000.0
2011-04-08 11:20:00,41.12,41.24,41.1,41.24,15800.0,28.6283,28.7118,28.6144,28.7118,15800.0
2011-04-08 11:30:00,41.21,41.3,41.17,41.27,27300.0,28.691,28.7536,28.6631,28.7327,27300.0
2011-04-08 11:40:00,41.26,41.29,41.26,41.26,14600.0,28.7258,28.7467,28.7258,28.7258,14600.0
2011-04-08 11:50:00,41.26,41.29,41.26,41.28,22300.0,28.7258,28.7467,28.7258,28.7397,22300.0
2011-04-08 12:00:00,41.28,41.4,41.28,41.38,26400.0,28.7397,28.8232,28.7397,28.8093,26400.0
2011-04-08 12:10:00,41.37,41.62,41.37,41.61,124500.0,28.8024,28.9764,28.8024,28.9694,124500.0
2011-04-08 12:20:00,41.62,41.77,41.49,41.49,174700.0,28.9764,29.0808,28.8859,28.8859,174700.0
2011-04-08 12:30:00,41.49,41.51,41.41,41.44,33600.0,28.8859,28.8998,28.8302,28.8511,33600.0
2011-04-08 12:40:00,41.41,41.43,41.41,41.41,22600.0,28.8302,28.8441,28.8302,28.8302,22600.0
2011-04-08 12:50:00,41.42,41.47,41.26,41.26,28900.0,28.8372,28.872,28.7258,28.7258,28900.0
2011-04-08 13:00:00,41.25,41.29,41.16,41.17,17100.0,28.7188,28.7467,28.6561,28.6631,17100.0
2011-04-08 13:10:00,41.17,41.24,41.1,41.15,18000.0,28.6631,28.7118,28.6144,28.6492,18000.0
2011-04-08 13:20:00,41.18,41.19,41.03,41.03,17400.0,28.6701,28.677,28.5656,28.5656,17400.0
2011-04-08 13:30:00,41.03,41.08,40.98,41.04,11800.0,28.5656,28.6004,28.5308,28.5726,11800.0
2011-04-08 13:40:00,41.04,41.07,40.97,40.98,12500.0,28.5726,28.5935,28.5239,28.5308,12500.0
2011-04-08 13:50:00,40.98,41.0,40.88,40.92,18900.0,28.5308,28.5448,28.4612,28.4891,18900.0
2011-04-08 14:00:00,40.93,40.94,40.89,40.89,7800.0,28.496,28.503,28.4682,28.4682,7800.0
2011-04-08 14:10:00,40.89,40.99,40.83,40.98,55700.0,28.4682,28.5378,28.4264,28.5308,55700.0
2011-04-08 14:20:00,40.98,41.23,40.95,41.18,259700.0,28.5308,28.7049,28.5099,28.6701,259700.0
2011-04-08 14:30:00,41.18,41.27,40.99,41.01,127200.0,28.6701,28.7327,28.5378,28.5517,127200.0
2011-04-08 14:40:00,41.02,41.21,40.91,41.05,93400.0,28.5587,28.691,28.4821,28.5796,93400.0
2011-04-08 14:50:00,41.04,41.05,40.76,40.77,48100.0,28.5726,28.5796,28.3777,28.3846,48100.0
2011-04-08 15:00:00,40.77,41.12,40.76,41.06,68800.0,28.3846,28.6283,28.3777,28.5865,68800.0
2011-04-08 15:10:00,41.07,41.14,40.88,41.05,72900.0,28.5935,28.6422,28.4612,28.5796,72900.0
2011-04-08 15:20:00,41.05,41.25,41.01,41.1,158800.0,28.5796,28.7188,28.5517,28.6144,158800.0
2011-04-08 15:30:00,41.1,41.12,40.97,40.98,68600.0,28.6144,28.6283,28.5239,28.5308,68600.0
2011-04-08 15:40:00,40.99,41.06,40.96,41.02,50300.0,28.5378,28.5865,28.5169,28.5587,50300.0
2011-04-08 15:50:00,41.01,41.07,41.01,41.07,67400.0,28.5517,28.5935,28.5517,28.5935,67400.0
2011-04-11 09:30:00,40.94,41.33,40.82,41.23,70900.0,28.503,28.7745,28.4194,28.7049,70900.0
2011-04-11 09:40:00,41.23,41.32,41.07,41.3,93500.0,28.7049,28.7675,28.5935,28.7536,93500.0
2011-04-11 09:50:00,41.3,41.37,41.01,41.02,51600.0,28.7536,28.8024,28.5517,28.5587,51600.0
2011-04-11 10:00:00,41.02,41.17,40.96,41.07,73800.0,28.5587,28.6631,28.5169,28.5935,73800.0
2011-04-11 10:10:00,41.05,41.06,40.94,41.01,51300.0,28.5796,28.5865,28.503,28.5517,51300.0
2011-04-11 10:20:00,41.01,41.08,41.0,41.05,39000.0,28.5517,28.6004,28.5448,28.5796,39000.0
2011-04-11 10:30:00,41.03,41.2,40.98,41.07,41100.0,28.5656,28.684,28.5308,28.5935,41100.0
2011-04-11 10:40:00,41.07,41.17,41.0,41.16,38700.0,28.5935,28.6631,28.5448,28.6561,38700.0
2011-04-11 10:50:00,41.17,41.18,41.02,41.08,23100.0,28.6631,28.6701,28.5587,28.6004,23100.0
2011-04-11 11:00:00,41.08,41.24,41.07,41.13,34200.0,28.6004,28.7118,28.5935,28.6353,34200.0
2011-04-11 11:10:00,41.12,41.18,41.05,41.17,13700.0,28.6283,28.6701,28.5796,28.6631,13700.0
2011-04-11 11:20:00,41.15,41.15,41.0,41.05,18600.0,28.6492,28.6492,28.5448,28.5796,18600.0
2011-04-11 11:30:00,41.03,41.08,40.93,41.05,21200.0,28.5656,28.6004,28.496,28.5796,21200.0
2011-04-11 11:40:00,41.05,41.12,41.02,41.03,13400.0,28.5796,28.6283,28.5587,28.5656,13400.0
2011-04-11 11:50:00,41.03,41.11,41.01,41.03,22100.0,28.5656,28.6213,28.5517,28.5656,22100.0
2011-04-11 12:00:00,41.04,41.09,40.99,41.05,38200.0,28.5726,28.6074,28.5378,28.5796,38200.0
2011-04-11 12:10:00,41.04,41.05,40.9,40.93,13900.0,28.5726,28.5796,28.4751,28.496,13900.0
2011-04-11 12:20:00,40.93,41.06,40.9,41.02,33900.0,28.496,28.5865,28.4751,28.5587,33900.0
2011-04-11 12:30:00,41.03,41.05,40.83,40.88,19200.0,28.5656,28.5796,28.4264,28.4612,19200.0
2011-04-11 12:40:00,40.9,40.91,40.84,40.86,8300.0,28.4751,28.4821,28.4334,28.4473,8300.0
2011-04-11 12:50:00,40.86,40.96,40.86,40.9,35100.0,28.4473,28.5169,28.4473,28.4751,35100.0
2011-04-11 13:00:00,40.88,40.95,40.78,40.86,45000.0,28.4612,28.5099,28.3916,28.4473,45000.0
2011-04-11 13:10:00,40.86,40.91,40.84,40.88,54800.0,28.4473,28.4821,28.4334,28.4612,54800.0
2011-04-11 13:20:00,40.86,40.96,40.75,40.93,57600.0,28.4473,28.5169,28.3707,28.496,57600.0
2011-04-11 13:30:00,40.92,40.95,40.84,40.85,32500.0,28.4891,28.5099,28.4334,28.4403,32500.0
2011-04-11 13:40:00,40.86,40.89,40.82,40.83,20200.0,28.4473,28.4682,28.4194,28.4264,20200.0
2011-04-11 13:50:00,40.82,40.91,40.81,40.89,23700.0,28.4194,28.4821,28.4125,28.4682,23700.0
2011-04-11 14:00:00,40.89,40.99,40.85,40.98,28800.0,28.4682,28.5378,28.4403,28.5308,28800.0
2011-04-11 14:10:00,40.99,41.04,40.95,41.03,75300.0,28.5378,28.5726,28.5099,28.5656,75300.0
2011-04-11 14:20:00,41.04,41.21,41.02,41.18,38300.0,28.5726,28.691,28.5587,28.6701,38300.0
2011-04-11 14:30:00,41.18,41.18,41.09,41.13,36600.0,28.6701,28.6701,28.6074,28.6353,36600.0
2011-04-11 14:40:00,41.13,41.22,41.12,41.15,27100.0,28.6353,28.6979,28.6283,28.6492,27100.0
2011-04-11 14:50:00,41.14,41.15,41.1,41.14,34500.0,28.6422,28.6492,28.6144,28.6422,34500.0
2011-04-11 15:00:00,41.13,41.14,41.09,41.11,52300.0,28.6353,28.6422,28.6074,28.6213,52300.0
2011-04-11 15:10:00,41.12,41.13,41.08,41.1,41900.0,28.6283,28.6353,28.6004,28.6144,41900.0
2011-04-11 15:20:00,41.11,41.14,41.02,41.03,75000.0,28.6213,28.6422,28.5587,28.5656,75000.0
2011-04-11 15:30:00,41.02,41.06,40.96,40.97,40800.0,28.5587,28.5865,28.5169,28.5239,40800.0
2011-04-11 15:40:00,40.99,40.99,40.92,40.93,56300.0,28.5378,28.5378,28.4891,28.496,56300.0
2011-04-11 15:50:00,40.93,40.98,40.92,40.95,91600.0,28.496,28.5308,28.4891,28.5099,91600.0
2011-04-12 09:30:00,40.78,41.34,40.75,41.27,15400.0,28.3916,28.7815,28.3707,28.7327,15400.0
2011-04-12 09:40:00,41.27,41.43,41.09,41.22,28900.0,28.7327,28.8441,28.6074,28.6979,28900.0
2011-04-12 09:50:00,41.24,41.25,40.93,41.05,30600.0,28.7118,28.7188,28.496,28.5796,30600.0
2011-04-12 10:00:00,41.02,41.07,40.89,40.96,17200.0,28.5587,28.5935,28.4682,28.5169,17200.0
2011-04-12 10:10:00,41.0,41.06,40.92,40.96,8900.0,28.5448,28.5865,28.4891,28.5169,8900.0
2011-04-12 10:20:00,40.94,41.12,40.83,41.11,23900.0,28.503,28.6283,28.4264,28.6213,23900.0
2011-04-12 10:30:00,41.09,41.12,40.8,40.9,12500.0,28.6074,28.6283,28.4055,28.4751,12500.0
2011-04-12 10:40:00,40.9,40.95,40.75,40.85,33600.0,28.4751,28.5099,28.3707,28.4403,33600.0
2011-04-12 10:50:00,40.85,40.91,40.72,40.72,8700.0,28.4403,28.4821,28.3498,28.3498,8700.0
2011-04-12 11:00:00,40.74,40.8,40.66,40.75,33800.0,28.3637,28.4055,28.308,28.3707,33800.0
2011-04-12 11:10:00,40.74,40.83,40.68,40.68,17700.0,28.3637,28.4264,28.322,28.322,17700.0
2011-04-12 11:20:00,40.67,40.67,40.6,40.62,12600.0,28.315,28.315,28.2663,28.2802,12600.0
2011-04-12 11:30:00,40.64,40.72,40.64,40.68,17700.0,28.2941,28.3498,28.2941,28.322,17700.0
2011-04-12 11:40:00,40.69,40.71,40.68,40.7,8800.0,28.3289,28.3428,28.322,28.3359,8800.0
2011-04-12 11:50:00,40.69,40.71,40.64,40.65,7300.0,28.3289,28.3428,28.2941,28.3011,7300.0
2011-04-12 12:00:00,40.62,40.65,40.62,40.62,6800.0,28.2802,28.3011,28.2802,28.2802,6800.0
2011-04-12 12:10:00,40.64,40.72,40.61,40.69,11600.0,28.2941,28.3498,28.2732,28.3289,11600.0
2011-04-12 12:20:00,40.69,40.74,40.66,40.7,28900.0,28.3289,28.3637,28.308,28.3359,28900.0
2011-04-12 12:30:00,40.68,40.69,40.54,40.57,48000.0,28.322,28.3289,28.2245,28.2454,48000.0
2011-04-12 12:40:00,40.56,40.69,40.54,40.69,89900.0,28.2384,28.3289,28.2245,28.3289,89900.0
2011-04-12 12:50:00,40.69,40.7,40.56,40.62,19000.0,28.3289,28.3359,28.2384,28.2802,19000.0
2011-04-12 13:00:00,40.65,40.65,40.58,40.61,15600.0,28.3011,28.3011,28.2523,28.2732,15600.0
2011-04-12 13:10:00,40.61,40.65,40.56,40.56,18300.0,28.2732,28.3011,28.2384,28.2384,18300.0
2011-04-12 13:20:00,40.56,40.6,40.53,40.58,15900.0,28.2384,28.2663,28.2175,28.2523,15900.0
2011-04-12 13:30:00,40.57,40.65,40.57,40.6,20000.0,28.2454,28.3011,28.2454,28.2663,20000.0
2011-04-12 13:40:00,40.59,40.62,40.52,40.57,18300.0,28.2593,28.2802,28.2106,28.2454,18300.0
2011-04-12 13:50:00,40.56,40.64,40.56,40.59,5000.0,28.2384,28.2941,28.2384,28.2593,5000.0
2011-04-12 14:00:00,40.6,40.65,40.58,40.64,30200.0,28.2663,28.3011,28.2523,28.2941,30200.0
2011-04-12 14:10:00,40.64,40.65,40.56,40.62,23000.0,28.2941,28.3011,28.2384,28.2802,23000.0
2011-04-12 14:20:00,40.64,40.69,40.64,40.68,13300.0,28.2941,28.3289,28.2941,28.322,13300.0
2011-04-12 14:30:00,40.67,40.72,40.65,40.71,19000.0,28.315,28.3498,28.3011,28.3428,19000.0
2011-04-12 14:40:00,40.71,40.72,40.64,40.64,16200.0,28.3428,28.3498,28.2941,28.2941,16200.0
2011-04-12 14:50:00,40.63,40.66,40.59,40.65,16100.0,28.2872,28.308,28.2593,28.3011,16100.0
2011-04-12 15:00:00,40.65,40.72,40.61,40.63,39600.0,28.3011,28.3498,28.2732,28.2872,39600.0
2011-04-12 15:10:00,40.65,40.74,40.64,40.65,45600.0,28.3011,28.3637,28.2941,28.3011,45600.0
2011-04-12 15:20:00,40.65,40.66,40.55,40.6,33700.0,28.3011,28.308,28.2315,28.2663,33700.0
2011-04-12 15:30:00,40.6,40.65,40.57,40.63,26700.0,28.2663,28.3011,28.2454,28.2872,26700.0
2011-04-12 15:40:00,40.64,40.67,40.6,40.65,45900.0,28.2941,28.315,28.2663,28.3011,45900.0
2011-04-12 15:50:00,40.65,40.72,40.64,40.66,80300.0,28.3011,28.3498,28.2941,28.308,80300.0
2011-04-13 09:30:00,40.79,40.83,40.59,40.59,15100.0,28.3985,28.4264,28.2593,28.2593,15100.0
2011-04-13 09:40:00,40.64,40.65,40.34,40.57,30400.0,28.2941,28.3011,28.0853,28.2454,30400.0
2011-04-13 09:50:00,40.57,40.57,40.36,40.38,19400.0,28.2454,28.2454,28.0992,28.1131,19400.0
2011-04-13 10:00:00,40.39,40.52,40.35,40.48,31800.0,28.1201,28.2106,28.0922,28.1827,31800.0
2011-04-13 10:10:00,40.48,40.52,40.39,40.44,27400.0,28.1827,28.2106,28.1201,28.1549,27400.0
2011-04-13 10:20:00,40.43,40.67,40.41,40.66,31100.0,28.1479,28.315,28.134,28.308,31100.0
2011-04-13 10:30:00,40.65,40.67,40.59,40.62,9400.0,28.3011,28.315,28.2593,28.2802,9400.0
2011-04-13 10:40:00,40.62,40.73,40.62,40.72,89000.0,28.2802,28.3568,28.2802,28.3498,89000.0
2011-04-13 10:50:00,40.73,40.8,40.64,40.8,48100.0,28.3568,28.4055,28.2941,28.4055,48100.0
2011-04-13 11:00:00,40.8,40.83,40.64,40.68,9300.0,28.4055,28.4264,28.2941,28.322,9300.0
2011-04-13 11:10:00,40.67,40.73,40.57,40.61,11100.0,28.315,28.3568,28.2454,28.2732,11100.0
2011-04-13 11:20:00,40.61,40.64,40.57,40.62,8900.0,28.2732,28.2941,28.2454,28.2802,8900.0
2011-04-13 11:30:00,40.59,40.61,40.5,40.53,7300.0,28.2593,28.2732,28.1966,28.2175,7300.0
2011-04-13 11:40:00,40.5,40.61,40.49,40.59,60600.0,28.1966,28.2732,28.1897,28.2593,60600.0
2011-04-13 11:50:00,40.58,40.59,40.38,40.38,43500.0,28.2523,28.2593,28.1131,28.1131,43500.0
2011-04-13 12:00:00,40.39,40.46,40.38,40.45,15200.0,28.1201,28.1688,28.1131,28.1618,15200.0
2011-04-13 12:10:00,40.47,40.53,40.45,40.51,31700.0,28.1758,28.2175,28.1618,28.2036,31700.0
2011-04-13 12:20:00,40.54,40.54,40.41,40.47,11600.0,28.2245,28.2245,28.134,28.1758,11600.0
2011-04-13 12:30:00,40.46,40.48,40.29,40.37,18000.0,28.1688,28.1827,28.0504,28.1061,18000.0
2011-04-13 12:40:00,40.38,40.5,40.34,40.46,22500.0,28.1131,28.1966,28.0853,28.1688,22500.0
2011-04-13 12:50:00,40.46,40.47,40.42,40.46,8000.0,28.1688,28.1758,28.1409,28.1688,8000.0
2011-04-13 13:00:00,40.46,40.52,40.42,40.46,32500.0,28.1688,28.2106,28.1409,28.1688,32500.0
2011-04-13 13:10:00,40.49,40.51,40.39,40.42,35600.0,28.1897,28.2036,28.1201,28.1409,35600.0
2011-04-13 13:20:00,40.42,40.45,40.37,40.38,3800.0,28.1409,28.1618,28.1061,28.1131,3800.0
2011-04-13 13:30:00,40.39,40.46,40.39,40.45,54900.0,28.1201,28.1688,28.1201,28.1618,54900.0
2011-04-13 13:40:00,40.45,40.48,40.4,40.42,52500.0,28.1618,28.1827,28.127,28.1409,52500.0
2011-04-13 13:50:00,40.39,40.4,40.34,40.4,6700.0,28.1201,28.127,28.0853,28.127,6700.0
2011-04-13 14:00:00,40.42,40.47,40.39,40.45,34500.0,28.1409,28.1758,28.1201,28.1618,34500.0
2011-04-13 14:10:00,40.45,40.45,40.35,40.44,10300.0,28.1618,28.1618,28.0922,28.1549,10300.0
2011-04-13 14:20:00,40.43,40.46,40.41,40.45,26900.0,28.1479,28.1688,28.134,28.1618,26900.0
2011-04-13 14:30:00,40.45,40.46,40.39,40.42,143400.0,28.1618,28.1688,28.1201,28.1409,143400.0
2011-04-13 14:40:00,40.43,40.48,40.42,40.45,95400.0,28.1479,28.1827,28.1409,28.1618,95400.0
2011-04-13 14:50:00,40.46,40.47,40.42,40.43,46800.0,28.1688,28.1758,28.1409,28.1479,46800.0
2011-04-13 15:00:00,40.44,40.74,40.44,40.74,42500.0,28.1549,28.3637,28.1549,28.3637,42500.0
2011-04-13 15:10:00,40.74,40.85,40.74,40.84,23100.0,28.3637,28.4403,28.3637,28.4334,23100.0
2011-04-13 15:20:00,40.85,40.85,40.77,40.78,13900.0,28.4403,28.4403,28.3846,28.3916,13900.0
2011-04-13 15:30:00,40.77,40.78,40.71,40.74,16600.0,28.3846,28.3916,28.3428,28.3637,16600.0
2011-04-13 15:40:00,40.73,40.74,40.69,40.71,24000.0,28.3568,28.3637,28.3289,28.3428,24000.0
2011-04-13 15:50:00,40.7,40.73,40.65,40.71,48300.0,28.3359,28.3568,28.3011,28.3428,48300.0
2011-04-14 09:30:00,40.53,40.65,40.39,40.59,10900.0,28.2175,28.3011,28.1201,28.2593,10900.0
2011-04-14 09:40:00,40.57,40.62,40.32,40.32,11100.0,28.2454,28.2802,28.0713,28.0713,11100.0
2011-04-14 09:50:00,40.29,40.51,40.25,40.48,15800.0,28.0504,28.2036,28.0226,28.1827,15800.0
2011-04-14 10:00:00,40.47,40.61,40.45,40.54,22000.0,28.1758,28.2732,28.1618,28.2245,22000.0
2011-04-14 10:10:00,40.57,40.65,40.52,40.58,12300.0,28.2454,28.3011,28.2106,28.2523,12300.0
2011-04-14 10:20:00,40.59,40.72,40.52,40.68,14200.0,28.2593,28.3498,28.2106,28.322,14200.0
2011-04-14 10:30:00,40.69,40.77,40.66,40.66,21000.0,28.3289,28.3846,28.308,28.308,21000.0
2011-04-14 10:40:00,40.66,40.69,40.58,40.64,25300.0,28.308,28.3289,28.2523,28.2941,25300.0
2011-04-14 10:50:00,40.63,40.65,40.52,40.53,13900.0,28.2872,28.3011,28.2106,28.2175,13900.0
2011-04-14 11:00:00,40.53,40.62,40.5,40.53,36900.0,28.2175,28.2802,28.1966,28.2175,36900.0
2011-04-14 11:10:00,40.55,40.59,40.48,40.54,7000.0,28.2315,28.2593,28.1827,28.2245,7000.0
2011-04-14 11:20:00,40.53,40.53,40.39,40.42,18900.0,28.2175,28.2175,28.1201,28.1409,18900.0
2011-04-14 11:30:00,40.42,40.48,40.4,40.45,11200.0,28.1409,28.1827,28.127,28.1618,11200.0
2011-04-14 11:40:00,40.44,40.5,40.4,40.45,7800.0,28.1549,28.1966,28.127,28.1618,7800.0
2011-04-14 11:50:00,40.44,40.58,40.42,40.52,5900.0,28.1549,28.2523,28.1409,28.2106,5900.0
2011-04-14 12:00:00,40.53,40.65,40.52,40.6,17100.0,28.2175,28.3011,28.2106,28.2663,17100.0
2011-04-14 12:10:00,40.6,40.69,40.57,40.59,6700.0,28.2663,28.3289,28.2454,28.2593,6700.0
2011-04-14 12:20:00,40.54,40.62,40.53,40.62,6300.0,28.2245,28.2802,28.2175,28.2802,6300.0
2011-04-14 12:30:00,40.62,40.65,40.57,40.58,9100.0,28.2802,28.3011,28.2454,28.2523,9100.0
2011-04-14 12:40:00,40.53,40.57,40.48,40.54,6500.0,28.2175,28.2454,28.1827,28.2245,6500.0
2011-04-14 12:50:00,40.55,40.61,40.54,40.61,2700.0,28.2315,28.2732,28.2245,28.2732,2700.0
2011-04-14 13:00:00,40.61,40.65,40.57,40.59,6900.0,28.2732,28.3011,28.2454,28.2593,6900.0
2011-04-14 13:10:00,40.59,40.66,40.59,40.66,5500.0,28.2593,28.308,28.2593,28.308,5500.0
2011-04-14 13:20:00,40.65,40.67,40.58,40.66,7100.0,28.3011,28.315,28.2523,28.308,7100.0
2011-04-14 13:30:00,40.67,40.67,40.6,40.65,3900.0,28.315,28.315,28.2663,28.3011,3900.0
2011-04-14 13:40:00,40.64,40.64,40.56,40.58,3400.0,28.2941,28.2941,28.2384,28.2523,3400.0
2011-04-14 13:50:00,40.57,40.58,40.47,40.48,5300.0,28.2454,28.2523,28.1758,28.1827,5300.0
2011-04-14 14:00:00,40.48,40.57,40.47,40.48,31500.0,28.1827,28.2454,28.1758,28.1827,31500.0
2011-04-14 14:10:00,40.48,40.57,40.47,40.56,10700.0,28.1827,28.2454,28.1758,28.2384,10700.0
2011-04-14 14:20:00,40.57,40.58,40.41,40.46,245100.0,28.2454,28.2523,28.134,28.1688,245100.0
2011-04-14 14:30:00,40.48,40.55,40.46,40.54,18600.0,28.1827,28.2315,28.1688,28.2245,18600.0
2011-04-14 14:40:00,40.54,40.59,40.49,40.49,29300.0,28.2245,28.2593,28.1897,28.1897,29300.0
2011-04-14 14:50:00,40.5,40.61,40.5,40.59,10800.0,28.1966,28.2732,28.1966,28.2593,10800.0
2011-04-14 15:00:00,40.6,40.7,40.57,40.69,14500.0,28.2663,28.3359,28.2454,28.3289,14500.0
2011-04-14 15:10:00,40.68,40.78,40.65,40.77,17500.0,28.322,28.3916,28.3011,28.3846,17500.0
2011-04-14 15:20:00,40.76,40.78,40.71,40.73,24900.0,28.3777,28.3916,28.3428,28.3568,24900.0
2011-04-14 15:30:00,40.73,40.75,40.68,40.75,18100.0,28.3568,28.3707,28.322,28.3707,18100.0
2011-04-14 15:40:00,40.73,40.75,40.63,40.65,24500.0,28.3568,28.3707,28.2872,28.3011,24500.0
2011-04-14 15:50:00,40.64,40.69,40.6,40.63,76700.0,28.2941,28.3289,28.2663,28.2872,76700.0
2011-04-15 09:30:00,40.67,40.74,40.49,40.73,22000.0,28.315,28.3637,28.1897,28.3568,22000.0
2011-04-15 09:40:00,40.74,40.94,40.7,40.87,34800.0,28.3637,28.503,28.3359,28.4542,34800.0
2011-04-15 09:50:00,40.88,41.0,40.82,40.95,81300.0,28.4612,28.5448,28.4194,28.5099,81300.0
2011-04-15 10:00:00,40.95,41.0,40.9,40.97,61300.0,28.5099,28.5448,28.4751,28.5239,61300.0
2011-04-15 10:10:00,40.99,41.0,40.88,40.94,35300.0,28.5378,28.5448,28.4612,28.503,35300.0
2011-04-15 10:20:00,40.94,41.07,40.88,40.96,81400.0,28.503,28.5935,28.4612,28.5169,81400.0
2011-04-15 10:30:00,40.95,41.05,40.79,40.86,31200.0,28.5099,28.5796,28.3985,28.4473,31200.0
2011-04-15 10:40:00,40.86,41.02,40.8,40.88,46800.0,28.4473,28.5587,28.4055,28.4612,46800.0
2011-04-15 10:50:00,40.87,40.98,40.86,40.94,17000.0,28.4542,28.5308,28.4473,28.503,17000.0
2011-04-15 11:00:00,40.98,41.15,40.93,41.12,28900.0,28.5308,28.6492,28.496,28.6283,28900.0
2011-04-15 11:10:00,41.11,41.2,41.1,41.19,18000.0,28.6213,28.684,28.6144,28.677,18000.0
2011-04-15 11:20:00,41.18,41.24,41.15,41.16,26100.0,28.6701,28.7118,28.6492,28.6561,26100.0
2011-04-15 11:30:00,41.19,41.19,41.01,41.01,21200.0,28.677,28.677,28.5517,28.5517,21200.0
2011-04-15 11:40:00,41.03,41.13,41.03,41.1,10200.0,28.5656,28.6353,28.5656,28.6144,10200.0
2011-04-15 11:50:00,41.1,41.12,41.02,41.07,21500.0,28.6144,28.6283,28.5587,28.5935,21500.0
2011-04-15 12:00:00,41.07,41.15,40.98,40.99,55500.0,28.5935,28.6492,28.5308,28.5378,55500.0
2011-04-15 12:10:00,41.0,41.0,40.96,40.98,33000.0,28.5448,28.5448,28.5169,28.5308,33000.0
2011-04-15 12:20:00,40.98,41.0,40.96,40.96,10100.0,28.5308,28.5448,28.5169,28.5169,10100.0
2011-04-15 12:30:00,40.98,41.04,40.97,40.99,21700.0,28.5308,28.5726,28.5239,28.5378,21700.0
2011-04-15 12:40:00,40.98,41.04,40.93,41.02,12500.0,28.5308,28.5726,28.496,28.5587,12500.0
2011-04-15 12:50:00,41.0,41.09,41.0,41.05,14100.0,28.5448,28.6074,28.5448,28.5796,14100.0
2011-04-15 13:00:00,41.06,41.12,41.04,41.12,15300.0,28.5865,28.6283,28.5726,28.6283,15300.0
2011-04-15 13:10:00,41.11,41.12,41.05,41.12,14600.0,28.6213,28.6283,28.5796,28.6283,14600.0
2011-04-15 13:20:00,41.11,41.11,41.01,41.07,12900.0,28.6213,28.6213,28.5517,28.5935,12900.0
2011-04-15 13:30:00,41.07,41.14,41.06,41.14,11800.0,28.5935,28.6422,28.5865,28.6422,11800.0
2011-04-15 13:40:00,41.13,41.18,41.13,41.18,12300.0,28.6353,28.6701,28.6353,28.6701,12300.0
2011-04-15 13:50:00,41.19,41.23,41.17,41.22,15900.0,28.677,28.7049,28.6631,28.6979,15900.0
2011-04-15 14:00:00,41.21,41.21,41.17,41.19,21400.0,28.691,28.691,28.6631,28.677,21400.0
2011-04-15 14:10:00,41.19,41.26,41.18,41.26,19300.0,28.677,28.7258,28.6701,28.7258,19300.0
2011-04-15 14:20:00,41.25,41.27,41.22,41.25,22000.0,28.7188,28.7327,28.6979,28.7188,22000.0
2011-04-15 14:30:00,41.25,41.32,41.23,41.24,28400.0,28.7188,28.7675,28.7049,28.7118,28400.0
2011-04-15 14:40:00,41.23,41.24,41.18,41.2,23500.0,28.7049,28.7118,28.6701,28.684,23500.0
2011-04-15 14:50:00,41.2,41.25,41.17,41.23,17000.0,28.684,28.7188,28.6631,28.7049,17000.0
2011-04-15 15:00:00,41.24,41.28,41.23,41.27,28800.0,28.7118,28.7397,28.7049,28.7327,28800.0
2011-04-15 15:10:00,41.27,41.28,41.22,41.23,24700.0,28.7327,28.7397,28.6979,28.7049,24700.0
2011-04-15 15:20:00,41.23,41.23,41.14,41.16,36200.0,28.7049,28.7049,28.6422,28.6561,36200.0
2011-04-15 15:30:00,41.17,41.22,41.14,41.17,39900.0,28.6631,28.6979,28.6422,28.6631,39900.0
2011-04-15 15:40:00,41.18,41.21,41.17,41.2,39700.0,28.6701,28.691,28.6631,28.684,39700.0
2011-04-15 15:50:00,41.2,41.25,41.19,41.19,133500.0,28.684,28.7188,28.677,28.677,133500.0
2011-04-18 09:30:00,40.72,40.8,40.28,40.3,59200.0,28.3498,28.4055,28.0435,28.0574,59200.0
2011-04-18 09:40:00,40.31,40.44,40.21,40.29,28100.0,28.0644,28.1549,27.9947,28.0504,28100.0
2011-04-18 09:50:00,40.31,40.35,39.95,40.01,47000.0,28.0644,28.0922,27.8137,27.8555,47000.0
2011-04-18 10:00:00,40.02,40.06,39.66,39.79,50400.0,27.8625,27.8903,27.6118,27.7023,50400.0
2011-04-18 10:10:00,39.79,40.04,39.79,40.02,30400.0,27.7023,27.8764,27.7023,27.8625,30400.0
2011-04-18 10:20:00,40.06,40.17,40.0,40.12,20300.0,27.8903,27.9669,27.8485,27.9321,20300.0
2011-04-18 10:30:00,40.1,40.32,40.09,40.22,27500.0,27.9182,28.0713,27.9112,28.0017,27500.0
2011-04-18 10:40:00,40.23,40.27,40.03,40.06,11600.0,28.0087,28.0365,27.8694,27.8903,11600.0
2011-04-18 10:50:00,40.08,40.23,40.08,40.14,16200.0,27.9042,28.0087,27.9042,27.946,16200.0
2011-04-18 11:00:00,40.17,40.21,40.02,40.03,11000.0,27.9669,27.9947,27.8625,27.8694,11000.0
2011-04-18 11:10:00,40.05,40.12,39.96,39.97,16200.0,27.8833,27.9321,27.8207,27.8277,16200.0
2011-04-18 11:20:00,39.99,40.12,39.99,40.09,14500.0,27.8416,27.9321,27.8416,27.9112,14500.0
2011-04-18 11:30:00,40.06,40.09,39.99,40.01,6200.0,27.8903,27.9112,27.8416,27.8555,6200.0
2011-04-18 11:40:00,39.99,40.0,39.89,39.97,12100.0,27.8416,27.8485,27.772,27.8277,12100.0
2011-04-18 11:50:00,39.98,40.08,39.95,40.03,9700.0,27.8346,27.9042,27.8137,27.8694,9700.0
2011-04-18 12:00:00,40.03,40.03,39.96,40.03,6900.0,27.8694,27.8694,27.8207,27.8694,6900.0
2011-04-18 12:10:00,40.02,40.04,39.97,39.99,11200.0,27.8625,27.8764,27.8277,27.8416,11200.0
2011-04-18 12:20:00,39.99,40.0,39.93,40.0,5300.0,27.8416,27.8485,27.7998,27.8485,5300.0
2011-04-18 12:30:00,39.99,40.02,39.98,39.99,7300.0,27.8416,27.8625,27.8346,27.8416,7300.0
2011-04-18 12:40:00,39.98,40.0,39.94,39.99,6600.0,27.8346,27.8485,27.8068,27.8416,6600.0
2011-04-18 12:50:00,39.96,39.97,39.89,39.93,10100.0,27.8207,27.8277,27.772,27.7998,10100.0
2011-04-18 13:00:00,39.93,39.94,39.91,39.94,5700.0,27.7998,27.8068,27.7859,27.8068,5700.0
2011-04-18 13:10:00,39.93,39.95,39.88,39.95,6000.0,27.7998,27.8137,27.765,27.8137,6000.0
2011-04-18 13:20:00,39.95,39.97,39.9,39.91,12200.0,27.8137,27.8277,27.7789,27.7859,12200.0
2011-04-18 13:30:00,39.91,39.94,39.91,39.92,9500.0,27.7859,27.8068,27.7859,27.7928,9500.0
2011-04-18 13:40:00,39.9,40.03,39.9,40.0,11000.0,27.7789,27.8694,27.7789,27.8485,11000.0
2011-04-18 13:50:00,40.01,40.13,40.01,40.13,8600.0,27.8555,27.939,27.8555,27.939,8600.0
2011-04-18 14:00:00,40.11,40.21,40.1,40.19,23300.0,27.9251,27.9947,27.9182,27.9808,23300.0
2011-04-18 14:10:00,40.2,40.28,40.18,40.27,14000.0,27.9878,28.0435,27.9739,28.0365,14000.0
2011-04-18 14:20:00,40.26,40.3,40.24,40.3,12400.0,28.0296,28.0574,28.0156,28.0574,12400.0
2011-04-18 14:30:00,40.3,40.35,40.28,40.34,14000.0,28.0574,28.0922,28.0435,28.0853,14000.0
2011-04-18 14:40:00,40.36,40.43,40.33,40.38,14800.0,28.0992,28.1479,28.0783,28.1131,14800.0
2011-04-18 14:50:00,40.38,40.38,40.31,40.32,117300.0,28.1131,28.1131,28.0644,28.0713,117300.0
2011-04-18 15:00:00,40.33,40.33,40.15,40.15,20700.0,28.0783,28.0783,27.953,27.953,20700.0
2011-04-18 15:10:00,40.16,40.21,40.14,40.19,52700.0,27.9599,27.9947,27.946,27.9808,52700.0
2011-04-18 15:20:00,40.2,40.21,40.13,40.14,43800.0,27.9878,27.9947,27.939,27.946,43800.0
2011-04-18 15:30:00,40.15,40.21,40.05,40.08,57200.0,27.953,27.9947,27.8833,27.9042,57200.0
2011-04-18 15:40:00,40.08,40.08,39.99,40.08,73300.0,27.9042,27.9042,27.8416,27.9042,73300.0
2011-04-18 15:50:00,40.08,40.1,40.0,40.08,139700.0,27.9042,27.9182,27.8485,27.9042,139700.0
2011-04-19 09:30:00,40.11,40.3,40.09,40.22,14700.0,27.9251,28.0574,27.9112,28.0017,14700.0
2011-04-19 09:40:00,40.22,40.31,40.09,40.1,66900.0,28.0017,28.0644,27.9112,27.9182,66900.0
2011-04-19 09:50:00,40.09,40.19,39.89,40.15,42300.0,27.9112,27.9808,27.772,27.953,42300.0
2011-04-19 10:00:00,40.14,40.19,40.02,40.17,25800.0,27.946,27.9808,27.8625,27.9669,25800.0
2011-04-19 10:10:00,40.18,40.2,40.08,40.19,36400.0,27.9739,27.9878,27.9042,27.9808,36400.0
2011-04-19 10:20:00,40.2,40.21,40.07,40.08,13700.0,27.9878,27.9947,27.8973,27.9042,13700.0
2011-04-19 10:30:00,40.07,40.08,40.03,40.07,13400.0,27.8973,27.9042,27.8694,27.8973,13400.0
2011-04-19 10:40:00,40.06,40.14,40.02,40.14,26400.0,27.8903,27.946,27.8625,27.946,26400.0
2011-04-19 10:50:00,40.15,40.18,40.09,40.09,17600.0,27.953,27.9739,27.9112,27.9112,17600.0
2011-04-19 11:00:00,40.08,40.09,39.98,40.01,34600.0,27.9042,27.9112,27.8346,27.8555,34600.0
2011-04-19 11:10:00,40.02,40.03,39.96,40.0,23900.0,27.8625,27.8694,27.8207,27.8485,23900.0
2011-04-19 11:20:00,40.0,40.0,39.92,39.94,19100.0,27.8485,27.8485,27.7928,27.8068,19100.0
2011-04-19 11:30:00,39.94,40.01,39.94,39.99,18200.0,27.8068,27.8555,27.8068,27.8416,18200.0
2011-04-19 11:40:00,39.98,40.05,39.9,39.9,27100.0,27.8346,27.8833,27.7789,27.7789,27100.0
2011-04-19 11:50:00,39.89,40.04,39.89,39.95,19000.0,27.772,27.8764,27.772,27.8137,19000.0
2011-04-19 12:00:00,39.95,39.96,39.79,39.84,16100.0,27.8137,27.8207,27.7023,27.7371,16100.0
2011-04-19 12:10:00,39.86,39.97,39.86,39.96,21700.0,27.7511,27.8277,27.7511,27.8207,21700.0
2011-04-19 12:20:00,39.95,39.96,39.82,39.85,10500.0,27.8137,27.8207,27.7232,27.7441,10500.0
2011-04-19 12:30:00,39.87,39.93,39.85,39.93,5800.0,27.758,27.7998,27.7441,27.7998,5800.0
2011-04-19 12:40:00,39.93,39.93,39.86,39.87,10200.0,27.7998,27.7998,27.7511,27.758,10200.0
2011-04-19 12:50:00,39.87,39.94,39.82,39.9,18600.0,27.758,27.8068,27.7232,27.7789,18600.0
2011-04-19 13:00:00,39.9,39.97,39.89,39.97,11900.0,27.7789,27.8277,27.772,27.8277,11900.0
2011-04-19 13:10:00,39.95,40.04,39.94,40.04,27900.0,27.8137,27.8764,27.8068,27.8764,27900.0
2011-04-19 13:20:00,40.04,40.06,40.02,40.02,21700.0,27.8764,27.8903,27.8625,27.8625,21700.0
2011-04-19 13:30:00,40.02,40.03,39.97,39.98,26800.0,27.8625,27.8694,27.8277,27.8346,26800.0
2011-04-19 13:40:00,39.99,40.06,39.99,40.06,35700.0,27.8416,27.8903,27.8416,27.8903,35700.0
2011-04-19 13:50:00,40.05,40.06,39.97,39.99,10100.0,27.8833,27.8903,27.8277,27.8416,10100.0
2011-04-19 14:00:00,39.99,40.01,39.92,39.93,10100.0,27.8416,27.8555,27.7928,27.7998,10100.0
2011-04-19 14:10:00,39.93,40.0,39.93,40.0,18300.0,27.7998,27.8485,27.7998,27.8485,18300.0
2011-04-19 14:20:00,40.0,40.01,39.97,39.98,18200.0,27.8485,27.8555,27.8277,27.8346,18200.0
2011-04-19 14:30:00,39.97,40.05,39.95,39.99,26800.0,27.8277,27.8833,27.8137,27.8416,26800.0
2011-04-19 14:40:00,39.99,40.04,39.96,39.96,23800.0,27.8416,27.8764,27.8207,27.8207,23800.0
2011-04-19 14:50:00,39.97,39.98,39.91,39.91,12900.0,27.8277,27.8346,27.7859,27.7859,12900.0
2011-04-19 15:00:00,39.92,40.01,39.91,39.97,19000.0,27.7928,27.8555,27.7859,27.8277,19000.0
2011-04-19 15:10:00,39.97,40.02,39.94,39.95,14800.0,27.8277,27.8625,27.8068,27.8137,14800.0
2011-04-19 15:20:00,39.94,39.96,39.87,39.88,25100.0,27.8068,27.8207,27.758,27.765,25100.0
2011-04-19 15:30:00,39.88,39.89,39.78,39.89,51800.0,27.765,27.772,27.6954,27.772,51800.0
2011-04-19 15:40:00,39.88,39.94,39.85,39.93,70100.0,27.765,27.8068,27.7441,27.7998,70100.0
2011-04-19 15:50:00,39.94,39.99,39.91,39.93,106300.0,27.8068,27.8416,27.7859,27.7998,106300.0
2011-04-20 09:30:00,40.42,40.55,40.42,40.52,12300.0,28.1409,28.2315,28.1409,28.2106,12300.0
2011-04-20 09:40:00,40.5,40.53,40.44,40.48,34600.0,28.1966,28.2175,28.1549,28.1827,34600.0
2011-04-20 09:50:00,40.5,40.53,40.35,40.49,17800.0,28.1966,28.2175,28.0922,28.1897,17800.0
2011-04-20 10:00:00,40.49,40.62,40.36,40.62,29700.0,28.1897,28.2802,28.0992,28.2802,29700.0
2011-04-20 10:10:00,40.62,40.73,40.6,40.66,21900.0,28.2802,28.3568,28.2663,28.308,21900.0
2011-04-20 10:20:00,40.65,40.68,40.62,40.66,12200.0,28.3011,28.322,28.2802,28.308,12200.0
2011-04-20 10:30:00,40.68,40.68,40.62,40.65,10600.0,28.322,28.322,28.2802,28.3011,10600.0
2011-04-20 10:40:00,40.65,40.67,40.58,40.61,9700.0,28.3011,28.315,28.2523,28.2732,9700.0
2011-04-20 10:50:00,40.63,40.64,40.52,40.55,33100.0,28.2872,28.2941,28.2106,28.2315,33100.0
2011-04-20 11:00:00,40.56,40.63,40.44,40.45,57700.0,28.2384,28.2872,28.1549,28.1618,57700.0
2011-04-20 11:10:00,40.47,40.49,40.37,40.46,32000.0,28.1758,28.1897,28.1061,28.1688,32000.0
2011-04-20 11:20:00,40.46,40.57,40.46,40.57,17400.0,28.1688,28.2454,28.1688,28.2454,17400.0
2011-04-20 11:30:00,40.56,40.63,40.54,40.63,9400.0,28.2384,28.2872,28.2245,28.2872,9400.0
2011-04-20 11:40:00,40.64,40.65,40.61,40.65,5000.0,28.2941,28.3011,28.2732,28.3011,5000.0
2011-04-20 11:50:00,40.65,40.73,40.65,40.71,9100.0,28.3011,28.3568,28.3011,28.3428,9100.0
2011-04-20 12:00:00,40.69,40.7,40.61,40.69,42700.0,28.3289,28.3359,28.2732,28.3289,42700.0
2011-04-20 12:10:00,40.68,40.68,40.58,40.6,10400.0,28.322,28.322,28.2523,28.2663,10400.0
2011-04-20 12:20:00,40.6,40.67,40.6,40.64,4800.0,28.2663,28.315,28.2663,28.2941,4800.0
2011-04-20 12:30:00,40.64,40.65,40.6,40.64,8700.0,28.2941,28.3011,28.2663,28.2941,8700.0
2011-04-20 12:40:00,40.65,40.68,40.63,40.64,15000.0,28.3011,28.322,28.2872,28.2941,15000.0
2011-04-20 12:50:00,40.65,40.67,40.65,40.67,7900.0,28.3011,28.315,28.3011,28.315,7900.0
2011-04-20 13:00:00,40.67,40.67,40.61,40.62,7200.0,28.315,28.315,28.2732,28.2802,7200.0
2011-04-20 13:10:00,40.62,40.65,40.55,40.56,31300.0,28.2802,28.3011,28.2315,28.2384,31300.0
2011-04-20 13:20:00,40.58,40.58,40.48,40.49,18800.0,28.2523,28.2523,28.1827,28.1897,18800.0
2011-04-20 13:30:00,40.48,40.5,40.47,40.5,8700.0,28.1827,28.1966,28.1758,28.1966,8700.0
2011-04-20 13:40:00,40.5,40.51,40.48,40.48,16700.0,28.1966,28.2036,28.1827,28.1827,16700.0
2011-04-20 13:50:00,40.48,40.5,40.45,40.48,16300.0,28.1827,28.1966,28.1618,28.1827,16300.0
2011-04-20 14:00:00,40.5,40.52,40.47,40.5,11500.0,28.1966,28.2106,28.1758,28.1966,11500.0
2011-04-20 14:10:00,40.5,40.6,40.5,40.6,16200.0,28.1966,28.2663,28.1966,28.2663,16200.0
2011-04-20 14:20:00,40.59,40.68,40.58,40.68,27400.0,28.2593,28.322,28.2523,28.322,27400.0
2011-04-20 14:30:00,40.68,40.76,40.68,40.72,28000.0,28.322,28.3777,28.322,28.3498,28000.0
2011-04-20 14:40:00,40.71,40.75,40.71,40.75,12900.0,28.3428,28.3707,28.3428,28.3707,12900.0
2011-04-20 14:50:00,40.74,40.75,40.73,40.74,17000.0,28.3637,28.3707,28.3568,28.3637,17000.0
2011-04-20 15:00:00,40.73,40.75,40.72,40.72,35900.0,28.3568,28.3707,28.3498,28.3498,35900.0
2011-04-20 15:10:00,40.73,40.82,40.73,40.82,23500.0,28.3568,28.4194,28.3568,28.4194,23500.0
2011-04-20 15:20:00,40.81,40.9,40.77,40.9,32300.0,28.4125,28.4751,28.3846,28.4751,32300.0
2011-04-20 15:30:00,40.9,40.94,40.89,40.94,33500.0,28.4751,28.503,28.4682,28.503,33500.0
2011-04-20 15:40:00,40.94,40.98,40.91,40.91,51000.0,28.503,28.5308,28.4821,28.4821,51000.0
2011-04-20 15:50:00,40.92,40.97,40.91,40.95,80500.0,28.4891,28.5239,28.4821,28.5099,80500.0
2011-04-21 09:30:00,41.21,41.21,40.9,41.05,14900.0,28.691,28.691,28.4751,28.5796,14900.0
2011-04-21 09:40:00,41.04,41.04,40.9,41.01,14000.0,28.5726,28.5726,28.4751,28.5517,14000.0
2011-04-21 09:50:00,41.01,41.21,41.01,41.13,24600.0,28.5517,28.691,28.5517,28.6353,24600.0
2011-04-21 10:00:00,41.1,41.14,40.94,41.11,25000.0,28.6144,28.6422,28.503,28.6213,25000.0
2011-04-21 10:10:00,41.09,41.15,41.06,41.13,9100.0,28.6074,28.6492,28.5865,28.6353,9100.0
2011-04-21 10:20:00,41.14,41.25,41.14,41.24,5700.0,28.6422,28.7188,28.6422,28.7118,5700.0
2011-04-21 10:30:00,41.23,41.23,41.1,41.11,13500.0,28.7049,28.7049,28.6144,28.6213,13500.0
2011-04-21 10:40:00,41.12,41.29,41.12,41.23,18500.0,28.6283,28.7467,28.6283,28.7049,18500.0
2011-04-21 10:50:00,41.24,41.47,41.24,41.45,33100.0,28.7118,28.872,28.7118,28.858,33100.0
2011-04-21 11:00:00,41.45,41.45,41.28,41.37,16200.0,28.858,28.858,28.7397,28.8024,16200.0
2011-04-21 11:10:00,41.37,41.5,41.33,41.47,37500.0,28.8024,28.8929,28.7745,28.872,37500.0
2011-04-21 11:20:00,41.46,41.59,41.43,41.59,15200.0,28.865,28.9555,28.8441,28.9555,15200.0
2011-04-21 11:30:00,41.58,41.59,41.44,41.49,13400.0,28.9486,28.9555,28.8511,28.8859,13400.0
2011-04-21 11:40:00,41.48,41.5,41.45,41.49,12200.0,28.8789,28.8929,28.858,28.8859,12200.0
2011-04-21 11:50:00,41.52,41.6,41.49,41.59,11500.0,28.9068,28.9625,28.8859,28.9555,11500.0
2011-04-21 12:00:00,41.59,41.59,41.52,41.55,9400.0,28.9555,28.9555,28.9068,28.9277,9400.0
2011-04-21 12:10:00,41.54,41.59,41.54,41.59,6600.0,28.9207,28.9555,28.9207,28.9555,6600.0
2011-04-21 12:20:00,41.58,41.63,41.57,41.61,6700.0,28.9486,28.9834,28.9416,28.9694,6700.0
2011-04-21 12:30:00,41.61,41.61,41.54,41.54,9600.0,28.9694,28.9694,28.9207,28.9207,9600.0
2011-04-21 12:40:00,41.52,41.58,41.5,41.58,7000.0,28.9068,28.9486,28.8929,28.9486,7000.0
2011-04-21 12:50:00,41.59,41.6,41.52,41.52,6000.0,28.9555,28.9625,28.9068,28.9068,6000.0
2011-04-21 13:00:00,41.52,41.53,41.47,41.51,7400.0,28.9068,28.9137,28.872,28.8998,7400.0
2011-04-21 13:10:00,41.51,41.52,41.48,41.5,8700.0,28.8998,28.9068,28.8789,28.8929,8700.0
2011-04-21 13:20:00,41.49,41.49,41.41,41.41,5800.0,28.8859,28.8859,28.8302,28.8302,5800.0
2011-04-21 13:30:00,41.42,41.42,41.35,41.35,6600.0,28.8372,28.8372,28.7884,28.7884,6600.0
2011-04-21 13:40:00,41.34,41.38,41.31,41.36,10600.0,28.7815,28.8093,28.7606,28.7954,10600.0
2011-04-21 13:50:00,41.36,41.39,41.34,41.37,6300.0,28.7954,28.8163,28.7815,28.8024,6300.0
2011-04-21 14:00:00,41.35,41.39,41.35,41.38,8100.0,28.7884,28.8163,28.7884,28.8093,8100.0
2011-04-21 14:10:00,41.38,41.43,41.37,41.41,10700.0,28.8093,28.8441,28.8024,28.8302,10700.0
2011-04-21 14:20:00,41.42,41.44,41.4,41.41,14300.0,28.8372,28.8511,28.8232,28.8302,14300.0
2011-04-21 14:30:00,41.44,41.45,41.39,41.43,7400.0,28.8511,28.858,28.8163,28.8441,7400.0
2011-04-21 14:40:00,41.43,41.45,41.42,41.44,9900.0,28.8441,28.858,28.8372,28.8511,9900.0
2011-04-21 14:50:00,41.43,41.44,41.3,41.32,15200.0,28.8441,28.8511,28.7536,28.7675,15200.0
2011-04-21 15:00:00,41.33,41.39,41.32,41.39,7900.0,28.7745,28.8163,28.7675,28.8163,7900.0
2011-04-21 15:10:00,41.39,41.45,41.39,41.43,17000.0,28.8163,28.858,28.8163,28.8441,17000.0
2011-04-21 15:20:00,41.41,41.47,41.4,41.47,24800.0,28.8302,28.872,28.8232,28.872,24800.0
2011-04-21 15:30:00,41.46,41.51,41.46,41.5,34900.0,28.865,28.8998,28.865,28.8929,34900.0
2011-04-21 15:40:00,41.5,41.55,41.46,41.55,45300.0,28.8929,28.9277,28.865,28.9277,45300.0
2011-04-21 15:50:00,41.55,41.56,41.5,41.53,58900.0,28.9277,28.9346,28.8929,28.9137,58900.0
2011-04-25 09:30:00,41.55,41.66,41.38,41.4,18400.0,28.9277,29.0043,28.8093,28.8232,18400.0
2011-04-25 09:40:00,41.45,41.59,41.4,41.55,28600.0,28.858,28.9555,28.8232,28.9277,28600.0
2011-04-25 09:50:00,41.56,41.7,41.53,41.68,28200.0,28.9346,29.0321,28.9137,29.0182,28200.0
2011-04-25 10:00:00,41.68,41.69,41.44,41.48,40700.0,29.0182,29.0251,28.8511,28.8789,40700.0
2011-04-25 10:10:00,41.48,41.56,41.43,41.47,18700.0,28.8789,28.9346,28.8441,28.872,18700.0
2011-04-25 10:20:00,41.45,41.45,41.25,41.4,28700.0,28.858,28.858,28.7188,28.8232,28700.0
2011-04-25 10:30:00,41.39,41.49,41.34,41.36,8800.0,28.8163,28.8859,28.7815,28.7954,8800.0
2011-04-25 10:40:00,41.39,41.41,41.26,41.34,33700.0,28.8163,28.8302,28.7258,28.7815,33700.0
2011-04-25 10:50:00,41.33,41.46,41.29,41.46,25400.0,28.7745,28.865,28.7467,28.865,25400.0
2011-04-25 11:00:00,41.43,41.46,41.37,41.4,18500.0,28.8441,28.865,28.8024,28.8232,18500.0
2011-04-25 11:10:00,41.4,41.4,41.3,41.35,8700.0,28.8232,28.8232,28.7536,28.7884,8700.0
2011-04-25 11:20:00,41.35,41.43,41.34,41.43,13100.0,28.7884,28.8441,28.7815,28.8441,13100.0
2011-04-25 11:30:00,41.45,41.57,41.44,41.57,19200.0,28.858,28.9416,28.8511,28.9416,19200.0
2011-04-25 11:40:00,41.56,41.61,41.55,41.56,19000.0,28.9346,28.9694,28.9277,28.9346,19000.0
2011-04-25 11:50:00,41.55,41.69,41.5,41.65,12800.0,28.9277,29.0251,28.8929,28.9973,12800.0
2011-04-25 12:00:00,41.65,41.73,41.62,41.71,41700.0,28.9973,29.053,28.9764,29.0391,41700.0
2011-04-25 12:10:00,41.71,41.75,41.66,41.69,22900.0,29.0391,29.0669,29.0043,29.0251,22900.0
2011-04-25 12:20:00,41.7,41.71,41.61,41.63,16900.0,29.0321,29.0391,28.9694,28.9834,16900.0
2011-04-25 12:30:00,41.63,41.64,41.61,41.63,9400.0,28.9834,28.9903,28.9694,28.9834,9400.0
2011-04-25 12:40:00,41.64,41.65,41.59,41.62,9300.0,28.9903,28.9973,28.9555,28.9764,9300.0
2011-04-25 12:50:00,41.62,41.64,41.59,41.61,19600.0,28.9764,28.9903,28.9555,28.9694,19600.0
2011-04-25 13:00:00,41.61,41.62,41.56,41.58,6600.0,28.9694,28.9764,28.9346,28.9486,6600.0
2011-04-25 13:10:00,41.58,41.6,41.57,41.58,5500.0,28.9486,28.9625,28.9416,28.9486,5500.0
2011-04-25 13:20:00,41.58,41.58,41.53,41.54,8900.0,28.9486,28.9486,28.9137,28.9207,8900.0
2011-04-25 13:30:00,41.55,41.59,41.54,41.58,8800.0,28.9277,28.9555,28.9207,28.9486,8800.0
2011-04-25 13:40:00,41.57,41.58,41.49,41.49,7400.0,28.9416,28.9486,28.8859,28.8859,7400.0
2011-04-25 13:50:00,41.5,41.61,41.47,41.61,20300.0,28.8929,28.9694,28.872,28.9694,20300.0
2011-04-25 14:00:00,41.62,41.64,41.59,41.61,13800.0,28.9764,28.9903,28.9555,28.9694,13800.0
2011-04-25 14:10:00,41.61,41.65,41.56,41.56,9400.0,28.9694,28.9973,28.9346,28.9346,9400.0
2011-04-25 14:20:00,41.56,41.6,41.53,41.59,6900.0,28.9346,28.9625,28.9137,28.9555,6900.0
2011-04-25 14:30:00,41.57,41.57,41.48,41.5,7000.0,28.9416,28.9416,28.8789,28.8929,7000.0
2011-04-25 14:40:00,41.49,41.58,41.48,41.58,12800.0,28.8859,28.9486,28.8789,28.9486,12800.0
2011-04-25 14:50:00,41.58,41.59,41.51,41.55,8800.0,28.9486,28.9555,28.8998,28.9277,8800.0
2011-04-25 15:00:00,41.55,41.59,41.54,41.57,11600.0,28.9277,28.9555,28.9207,28.9416,11600.0
2011-04-25 15:10:00,41.57,41.57,41.47,41.5,40000.0,28.9416,28.9416,28.872,28.8929,40000.0
2011-04-25 15:20:00,41.5,41.59,41.5,41.59,20000.0,28.8929,28.9555,28.8929,28.9555,20000.0
2011-04-25 15:30:00,41.58,41.63,41.56,41.61,20000.0,28.9486,28.9834,28.9346,28.9694,20000.0
2011-04-25 15:40:00,41.61,41.65,41.59,41.63,32800.0,28.9694,28.9973,28.9555,28.9834,32800.0
2011-04-25 15:50:00,41.61,41.65,41.6,41.62,55800.0,28.9694,28.9973,28.9625,28.9764,55800.0
2011-04-26 09:30:00,41.66,42.0,41.55,41.95,51900.0,29.0043,29.241,28.9277,29.2062,51900.0
2011-04-26 09:40:00,41.89,42.0,41.67,41.95,51900.0,29.1644,29.241,29.0112,29.2062,51900.0
2011-04-26 09:50:00,41.93,41.95,41.74,41.8,23600.0,29.1922,29.2062,29.0599,29.1017,23600.0
2011-04-26 10:00:00,41.82,41.97,41.82,41.93,47300.0,29.1156,29.2201,29.1156,29.1922,47300.0
2011-04-26 10:10:00,41.92,42.08,41.92,42.04,42100.0,29.1853,29.2967,29.1853,29.2688,42100.0
2011-04-26 10:20:00,42.03,42.14,42.03,42.07,34100.0,29.2619,29.3384,29.2619,29.2897,34100.0
2011-04-26 10:30:00,42.07,42.23,42.07,42.21,21400.0,29.2897,29.4011,29.2897,29.3872,21400.0
2011-04-26 10:40:00,42.22,42.44,42.13,42.43,44400.0,29.3941,29.5473,29.3315,29.5403,44400.0
2011-04-26 10:50:00,42.42,42.42,42.32,42.37,29900.0,29.5334,29.5334,29.4638,29.4986,29900.0
2011-04-26 11:00:00,42.39,42.39,42.17,42.17,14600.0,29.5125,29.5125,29.3593,29.3593,14600.0
2011-04-26 11:10:00,42.16,42.19,42.12,42.12,7500.0,29.3524,29.3732,29.3245,29.3245,7500.0
2011-04-26 11:20:00,42.12,42.17,42.01,42.06,18000.0,29.3245,29.3593,29.2479,29.2827,18000.0
2011-04-26 11:30:00,42.06,42.21,42.06,42.09,21900.0,29.2827,29.3872,29.2827,29.3036,21900.0
2011-04-26 11:40:00,42.08,42.15,42.08,42.15,8200.0,29.2967,29.3454,29.2967,29.3454,8200.0
2011-04-26 11:50:00,42.16,42.21,42.11,42.18,34900.0,29.3524,29.3872,29.3175,29.3663,34900.0
2011-04-26 12:00:00,42.17,42.23,42.15,42.2,20200.0,29.3593,29.4011,29.3454,29.3802,20200.0
2011-04-26 12:10:00,42.21,42.23,42.09,42.1,21800.0,29.3872,29.4011,29.3036,29.3106,21800.0
2011-04-26 12:20:00,42.1,42.11,42.06,42.09,18200.0,29.3106,29.3175,29.2827,29.3036,18200.0
2011-04-26 12:30:00,42.1,42.11,42.08,42.09,12600.0,29.3106,29.3175,29.2967,29.3036,12600.0
2011-04-26 12:40:00,42.08,42.1,42.03,42.04,9300.0,29.2967,29.3106,29.2619,29.2688,9300.0
2011-04-26 12:50:00,42.04,42.08,42.04,42.06,12700.0,29.2688,29.2967,29.2688,29.2827,12700.0
2011-04-26 13:00:00,42.05,42.09,42.04,42.06,6100.0,29.2758,29.3036,29.2688,29.2827,6100.0
2011-04-26 13:10:00,42.05,42.07,42.03,42.06,9200.0,29.2758,29.2897,29.2619,29.2827,9200.0
2011-04-26 13:20:00,42.06,42.08,42.0,42.01,6300.0,29.2827,29.2967,29.241,29.2479,6300.0
2011-04-26 13:30:00,42.0,42.09,41.9,42.08,45700.0,29.241,29.3036,29.1713,29.2967,45700.0
2011-04-26 13:40:00,42.07,42.09,41.99,42.03,5400.0,29.2897,29.3036,29.234,29.2619,5400.0
2011-04-26 13:50:00,42.04,42.06,42.02,42.04,6200.0,29.2688,29.2827,29.2549,29.2688,6200.0
2011-04-26 14:00:00,42.03,42.03,41.96,41.98,11600.0,29.2619,29.2619,29.2131,29.227,11600.0
2011-04-26 14:10:00,41.97,42.05,41.94,42.05,10500.0,29.2201,29.2758,29.1992,29.2758,10500.0
2011-04-26 14:20:00,42.06,42.06,42.01,42.01,7600.0,29.2827,29.2827,29.2479,29.2479,7600.0
2011-04-26 14:30:00,42.02,42.06,42.02,42.02,33000.0,29.2549,29.2827,29.2549,29.2549,33000.0
2011-04-26 14:40:00,42.01,42.02,41.97,41.99,13000.0,29.2479,29.2549,29.2201,29.234,13000.0
2011-04-26 14:50:00,41.99,42.01,41.97,41.99,11400.0,29.234,29.2479,29.2201,29.234,11400.0
2011-04-26 15:00:00,41.97,41.98,41.91,41.91,27900.0,29.2201,29.227,29.1783,29.1783,27900.0
2011-04-26 15:10:00,41.91,41.91,41.84,41.88,30000.0,29.1783,29.1783,29.1296,29.1574,30000.0
2011-04-26 15:20:00,41.88,41.89,41.78,41.78,30200.0,29.1574,29.1644,29.0878,29.0878,30200.0
2011-04-26 15:30:00,41.78,41.91,41.78,41.86,46700.0,29.0878,29.1783,29.0878,29.1435,46700.0
2011-04-26 15:40:00,41.86,41.98,41.86,41.97,29400.0,29.1435,29.227,29.1435,29.2201,29400.0
2011-04-26 15:50:00,41.98,42.04,41.93,42.03,133600.0,29.227,29.2688,29.1922,29.2619,133600.0
2011-04-27 09:30:00,42.06,42.13,41.8,41.82,38500.0,29.2827,29.3315,29.1017,29.1156,38500.0
2011-04-27 09:40:00,41.82,41.88,41.8,41.86,17800.0,29.1156,29.1574,29.1017,29.1435,17800.0
2011-04-27 09:50:00,41.85,41.87,41.68,41.69,99500.0,29.1365,29.1505,29.0182,29.0251,99500.0
2011-04-27 10:00:00,41.69,41.77,41.68,41.7,39100.0,29.0251,29.0808,29.0182,29.0321,39100.0
2011-04-27 10:10:00,41.7,41.82,41.65,41.67,53200.0,29.0321,29.1156,28.9973,29.0112,53200.0
2011-04-27 10:20:00,41.68,41.7,41.4,41.4,56500.0,29.0182,29.0321,28.8232,28.8232,56500.0
2011-04-27 10:30:00,41.41,41.42,41.18,41.23,92700.0,28.8302,28.8372,28.6701,28.7049,92700.0
2011-04-27 10:40:00,41.24,41.51,41.24,41.49,63600.0,28.7118,28.8998,28.7118,28.8859,63600.0
2011-04-27 10:50:00,41.47,41.47,41.36,41.46,13200.0,28.872,28.872,28.7954,28.865,13200.0
2011-04-27 11:00:00,41.47,41.49,41.41,41.48,10100.0,28.872,28.8859,28.8302,28.8789,10100.0
2011-04-27 11:10:00,41.46,41.5,41.37,41.37,8500.0,28.865,28.8929,28.8024,28.8024,8500.0
2011-04-27 11:20:00,41.38,41.4,41.33,41.39,10300.0,28.8093,28.8232,28.7745,28.8163,10300.0
2011-04-27 11:30:00,41.38,41.39,41.34,41.34,42000.0,28.8093,28.8163,28.7815,28.7815,42000.0
2011-04-27 11:40:00,41.33,41.39,41.33,41.34,31900.0,28.7745,28.8163,28.7745,28.7815,31900.0
2011-04-27 11:50:00,41.35,41.4,41.25,41.25,96000.0,28.7884,28.8232,28.7188,28.7188,96000.0
2011-04-27 12:00:00,41.23,41.3,41.2,41.25,14000.0,28.7049,28.7536,28.684,28.7188,14000.0
2011-04-27 12:10:00,41.26,41.29,41.22,41.28,11300.0,28.7258,28.7467,28.6979,28.7397,11300.0
2011-04-27 12:20:00,41.27,41.3,41.19,41.23,11200.0,28.7327,28.7536,28.677,28.7049,11200.0
2011-04-27 12:30:00,41.24,41.34,41.23,41.31,33700.0,28.7118,28.7815,28.7049,28.7606,33700.0
2011-04-27 12:40:00,41.3,41.36,41.24,41.32,25700.0,28.7536,28.7954,28.7118,28.7675,25700.0
2011-04-27 12:50:00,41.31,41.36,41.26,41.34,23500.0,28.7606,28.7954,28.7258,28.7815,23500.0
2011-04-27 13:00:00,41.34,41.4,41.26,41.34,23800.0,28.7815,28.8232,28.7258,28.7815,23800.0
2011-04-27 13:10:00,41.32,41.32,41.27,41.32,3600.0,28.7675,28.7675,28.7327,28.7675,3600.0
2011-04-27 13:20:00,41.31,41.36,41.29,41.31,8500.0,28.7606,28.7954,28.7467,28.7606,8500.0
2011-04-27 13:30:00,41.3,41.32,41.26,41.27,11800.0,28.7536,28.7675,28.7258,28.7327,11800.0
2011-04-27 13:40:00,41.27,41.31,41.27,41.3,15400.0,28.7327,28.7606,28.7327,28.7536,15400.0
2011-04-27 13:50:00,41.31,41.32,41.28,41.29,8500.0,28.7606,28.7675,28.7397,28.7467,8500.0
2011-04-27 14:00:00,41.28,41.29,41.18,41.22,15200.0,28.7397,28.7467,28.6701,28.6979,15200.0
2011-04-27 14:10:00,41.22,41.25,41.17,41.21,23000.0,28.6979,28.7188,28.6631,28.691,23000.0
2011-04-27 14:20:00,41.2,41.21,41.14,41.14,21000.0,28.684,28.691,28.6422,28.6422,21000.0
2011-04-27 14:30:00,41.15,41.18,41.11,41.15,22700.0,28.6492,28.6701,28.6213,28.6492,22700.0
2011-04-27 14:40:00,41.18,41.18,41.06,41.07,30500.0,28.6701,28.6701,28.5865,28.5935,30500.0
2011-04-27 14:50:00,41.07,41.1,41.03,41.08,21200.0,28.5935,28.6144,28.5656,28.6004,21200.0
2011-04-27 15:00:00,41.09,41.12,41.04,41.09,52700.0,28.6074,28.6283,28.5726,28.6074,52700.0
2011-04-27 15:10:00,41.08,41.09,41.07,41.08,22600.0,28.6004,28.6074,28.5935,28.6004,22600.0
2011-04-27 15:20:00,41.07,41.07,41.0,41.03,40800.0,28.5935,28.5935,28.5448,28.5656,40800.0
2011-04-27 15:30:00,41.04,41.23,41.03,41.22,40800.0,28.5726,28.7049,28.5656,28.6979,40800.0
2011-04-27 15:40:00,41.22,41.23,41.19,41.2,132900.0,28.6979,28.7049,28.677,28.684,132900.0
2011-04-27 15:50:00,41.2,41.2,41.08,41.12,119300.0,28.684,28.684,28.6004,28.6283,119300.0
2011-04-28 09:30:00,40.96,41.0,40.82,40.89,20900.0,28.5169,28.5448,28.4194,28.4682,20900.0
2011-04-28 09:40:00,40.94,40.97,40.82,40.92,10600.0,28.503,28.5239,28.4194,28.4891,10600.0
2011-04-28 09:50:00,40.92,40.99,40.83,40.89,14700.0,28.4891,28.5378,28.4264,28.4682,14700.0
2011-04-28 10:00:00,40.89,41.02,40.89,40.9,17600.0,28.4682,28.5587,28.4682,28.4751,17600.0
2011-04-28 10:10:00,40.92,40.93,40.84,40.92,14900.0,28.4891,28.496,28.4334,28.4891,14900.0
2011-04-28 10:20:00,40.93,41.12,40.9,41.1,18300.0,28.496,28.6283,28.4751,28.6144,18300.0
2011-04-28 10:30:00,41.1,41.19,41.04,41.17,15000.0,28.6144,28.677,28.5726,28.6631,15000.0
2011-04-28 10:40:00,41.19,41.28,41.19,41.28,10500.0,28.677,28.7397,28.677,28.7397,10500.0
2011-04-28 10:50:00,41.29,41.36,41.27,41.32,10100.0,28.7467,28.7954,28.7327,28.7675,10100.0
2011-04-28 11:00:00,41.33,41.41,41.33,41.39,7300.0,28.7745,28.8302,28.7745,28.8163,7300.0
2011-04-28 11:10:00,41.37,41.38,41.22,41.22,15100.0,28.8024,28.8093,28.6979,28.6979,15100.0
2011-04-28 11:20:00,41.22,41.28,41.21,41.24,14800.0,28.6979,28.7397,28.691,28.7118,14800.0
2011-04-28 11:30:00,41.26,41.3,41.19,41.19,10400.0,28.7258,28.7536,28.677,28.677,10400.0
2011-04-28 11:40:00,41.19,41.21,41.12,41.12,24900.0,28.677,28.691,28.6283,28.6283,24900.0
2011-04-28 11:50:00,41.13,41.16,41.1,41.13,8800.0,28.6353,28.6561,28.6144,28.6353,8800.0
2011-04-28 12:00:00,41.13,41.15,41.07,41.07,4400.0,28.6353,28.6492,28.5935,28.5935,4400.0
2011-04-28 12:10:00,41.08,41.08,40.88,40.88,31000.0,28.6004,28.6004,28.4612,28.4612,31000.0
2011-04-28 12:20:00,40.87,41.01,40.87,41.0,12500.0,28.4542,28.5517,28.4542,28.5448,12500.0
2011-04-28 12:30:00,41.0,41.04,40.97,41.0,11600.0,28.5448,28.5726,28.5239,28.5448,11600.0
2011-04-28 12:40:00,41.0,41.05,40.99,40.99,6200.0,28.5448,28.5796,28.5378,28.5378,6200.0
2011-04-28 12:50:00,41.01,41.01,40.88,40.88,13300.0,28.5517,28.5517,28.4612,28.4612,13300.0
2011-04-28 13:00:00,40.91,40.93,40.84,40.85,17300.0,28.4821,28.496,28.4334,28.4403,17300.0
2011-04-28 13:10:00,40.83,40.83,40.73,40.78,23800.0,28.4264,28.4264,28.3568,28.3916,23800.0
2011-04-28 13:20:00,40.79,40.82,40.77,40.8,13600.0,28.3985,28.4194,28.3846,28.4055,13600.0
2011-04-28 13:30:00,40.8,40.82,40.78,40.79,8300.0,28.4055,28.4194,28.3916,28.3985,8300.0
2011-04-28 13:40:00,40.78,40.78,40.69,40.71,20600.0,28.3916,28.3916,28.3289,28.3428,20600.0
2011-04-28 13:50:00,40.71,40.73,40.65,40.68,24300.0,28.3428,28.3568,28.3011,28.322,24300.0
2011-04-28 14:00:00,40.68,40.69,40.65,40.65,21000.0,28.322,28.3289,28.3011,28.3011,21000.0
2011-04-28 14:10:00,40.66,40.67,40.64,40.65,19100.0,28.308,28.315,28.2941,28.3011,19100.0
2011-04-28 14:20:00,40.64,40.7,40.63,40.65,12100.0,28.2941,28.3359,28.2872,28.3011,12100.0
2011-04-28 14:30:00,40.67,40.69,40.62,40.65,22300.0,28.315,28.3289,28.2802,28.3011,22300.0
2011-04-28 14:40:00,40.65,40.74,40.64,40.74,11100.0,28.3011,28.3637,28.2941,28.3637,11100.0
2011-04-28 14:50:00,40.72,40.95,40.72,40.94,66300.0,28.3498,28.5099,28.3498,28.503,66300.0
2011-04-28 15:00:00,40.93,41.0,40.93,40.96,15200.0,28.496,28.5448,28.496,28.5169,15200.0
2011-04-28 15:10:00,40.95,40.98,40.92,40.97,15100.0,28.5099,28.5308,28.4891,28.5239,15100.0
2011-04-28 15:20:00,40.98,41.0,40.93,40.95,16700.0,28.5308,28.5448,28.496,28.5099,16700.0
2011-04-28 15:30:00,40.96,41.0,40.91,40.97,24000.0,28.5169,28.5448,28.4821,28.5239,24000.0
2011-04-28 15:40:00,40.97,40.99,40.88,40.9,39100.0,28.5239,28.5378,28.4612,28.4751,39100.0
2011-04-28 15:50:00,40.9,40.92,40.8,40.84,70000.0,28.4751,28.4891,28.4055,28.4334,70000.0
2011-04-29 09:30:00,40.77,40.77,40.62,40.65,17800.0,28.3846,28.3846,28.2802,28.3011,17800.0
2011-04-29 09:40:00,40.68,40.77,40.63,40.63,20300.0,28.322,28.3846,28.2872,28.2872,20300.0
2011-04-29 09:50:00,40.63,40.64,40.48,40.49,12800.0,28.2872,28.2941,28.1827,28.1897,12800.0
2011-04-29 10:00:00,40.49,40.53,40.4,40.45,28200.0,28.1897,28.2175,28.127,28.1618,28200.0
2011-04-29 10:10:00,40.44,40.49,40.4,40.48,24900.0,28.1549,28.1897,28.127,28.1827,24900.0
2011-04-29 10:20:00,40.48,40.5,40.44,40.44,7400.0,28.1827,28.1966,28.1549,28.1549,7400.0
2011-04-29 10:30:00,40.46,40.47,40.4,40.41,9900.0,28.1688,28.1758,28.127,28.134,9900.0
2011-04-29 10:40:00,40.39,40.44,40.34,40.42,24200.0,28.1201,28.1549,28.0853,28.1409,24200.0
2011-04-29 10:50:00,40.41,40.48,40.41,40.47,21800.0,28.134,28.1827,28.134,28.1758,21800.0
2011-04-29 11:00:00,40.47,40.48,40.39,40.45,16000.0,28.1758,28.1827,28.1201,28.1618,16000.0
2011-04-29 11:10:00,40.44,40.46,40.42,40.43,4700.0,28.1549,28.1688,28.1409,28.1479,4700.0
2011-04-29 11:20:00,40.41,40.44,40.38,40.39,5400.0,28.134,28.1549,28.1131,28.1201,5400.0
2011-04-29 11:30:00,40.39,40.54,40.36,40.54,15200.0,28.1201,28.2245,28.0992,28.2245,15200.0
2011-04-29 11:40:00,40.52,40.75,40.52,40.74,15600.0,28.2106,28.3707,28.2106,28.3637,15600.0
2011-04-29 11:50:00,40.76,40.82,40.76,40.79,35700.0,28.3777,28.4194,28.3777,28.3985,35700.0
2011-04-29 12:00:00,40.8,40.83,40.79,40.8,29700.0,28.4055,28.4264,28.3985,28.4055,29700.0
2011-04-29 12:10:00,40.8,40.88,40.79,40.88,17700.0,28.4055,28.4612,28.3985,28.4612,17700.0
2011-04-29 12:20:00,40.88,40.94,40.87,40.94,5600.0,28.4612,28.503,28.4542,28.503,5600.0
2011-04-29 12:30:00,40.93,40.96,40.92,40.92,2800.0,28.496,28.5169,28.4891,28.4891,2800.0
2011-04-29 12:40:00,40.89,40.91,40.87,40.87,2900.0,28.4682,28.4821,28.4542,28.4542,2900.0
2011-04-29 12:50:00,40.86,40.87,40.86,40.86,3200.0,28.4473,28.4542,28.4473,28.4473,3200.0
2011-04-29 13:00:00,40.88,40.89,40.86,40.89,4200.0,28.4612,28.4682,28.4473,28.4682,4200.0
2011-04-29 13:10:00,40.9,40.92,40.9,40.91,7000.0,28.4751,28.4891,28.4751,28.4821,7000.0
2011-04-29 13:20:00,40.9,40.91,40.88,40.89,3900.0,28.4751,28.4821,28.4612,28.4682,3900.0
2011-04-29 13:30:00,40.87,40.95,40.87,40.95,10300.0,28.4542,28.5099,28.4542,28.5099,10300.0
2011-04-29 13:40:00,40.94,40.95,40.89,40.91,10300.0,28.503,28.5099,28.4682,28.4821,10300.0
2011-04-29 13:50:00,40.9,40.93,40.9,40.93,12300.0,28.4751,28.496,28.4751,28.496,12300.0
2011-04-29 14:00:00,40.91,40.92,40.88,40.88,7200.0,28.4821,28.4891,28.4612,28.4612,7200.0
2011-04-29 14:10:00,40.88,40.88,40.82,40.84,14700.0,28.4612,28.4612,28.4194,28.4334,14700.0
2011-04-29 14:20:00,40.84,40.86,40.82,40.82,7400.0,28.4334,28.4473,28.4194,28.4194,7400.0
2011-04-29 14:30:00,40.82,40.98,40.82,40.98,14900.0,28.4194,28.5308,28.4194,28.5308,14900.0
2011-04-29 14:40:00,40.98,40.98,40.9,40.91,7200.0,28.5308,28.5308,28.4751,28.4821,7200.0
2011-04-29 14:50:00,40.92,40.92,40.88,40.89,13000.0,28.4891,28.4891,28.4612,28.4682,13000.0
2011-04-29 15:00:00,40.89,40.94,40.89,40.92,25800.0,28.4682,28.503,28.4682,28.4891,25800.0
2011-04-29 15:10:00,40.91,40.95,40.9,40.9,31700.0,28.4821,28.5099,28.4751,28.4751,31700.0
2011-04-29 15:20:00,40.91,40.92,40.88,40.92,28600.0,28.4821,28.4891,28.4612,28.4891,28600.0
2011-04-29 15:30:00,40.91,40.96,40.91,40.91,29600.0,28.4821,28.5169,28.4821,28.4821,29600.0
2011-04-29 15:40:00,40.9,40.99,40.86,40.97,58500.0,28.4751,28.5378,28.4473,28.5239,58500.0
2011-04-29 15:50:00,40.96,40.97,40.88,40.92,83900.0,28.5169,28.5239,28.4612,28.4891,83900.0
2011-05-02 09:30:00,41.03,41.21,40.91,40.98,15600.0,28.5656,28.691,28.4821,28.5308,15600.0
2011-05-02 09:40:00,40.98,41.03,40.95,40.98,11200.0,28.5308,28.5656,28.5099,28.5308,11200.0
2011-05-02 09:50:00,41.01,41.01,40.66,40.8,37400.0,28.5517,28.5517,28.308,28.4055,37400.0
2011-05-02 10:00:00,40.83,40.86,40.69,40.74,12200.0,28.4264,28.4473,28.3289,28.3637,12200.0
2011-05-02 10:10:00,40.73,40.88,40.73,40.77,30800.0,28.3568,28.4612,28.3568,28.3846,30800.0
2011-05-02 10:20:00,40.76,40.78,40.73,40.73,41900.0,28.3777,28.3916,28.3568,28.3568,41900.0
2011-05-02 10:30:00,40.74,40.76,40.66,40.69,26700.0,28.3637,28.3777,28.308,28.3289,26700.0
2011-05-02 10:40:00,40.69,40.78,40.64,40.76,22500.0,28.3289,28.3916,28.2941,28.3777,22500.0
2011-05-02 10:50:00,40.76,40.76,40.57,40.57,14700.0,28.3777,28.3777,28.2454,28.2454,14700.0
2011-05-02 11:00:00,40.56,40.74,40.56,40.73,10100.0,28.2384,28.3637,28.2384,28.3568,10100.0
2011-05-02 11:10:00,40.73,40.73,40.7,40.72,7500.0,28.3568,28.3568,28.3359,28.3498,7500.0
2011-05-02 11:20:00,40.72,40.72,40.47,40.61,15200.0,28.3498,28.3498,28.1758,28.2732,15200.0
2011-05-02 11:30:00,40.59,40.67,40.58,40.67,10800.0,28.2593,28.315,28.2523,28.315,10800.0
2011-05-02 11:40:00,40.67,40.76,40.65,40.72,15400.0,28.315,28.3777,28.3011,28.3498,15400.0
2011-05-02 11:50:00,40.7,40.74,40.68,40.71,10400.0,28.3359,28.3637,28.322,28.3428,10400.0
2011-05-02 12:00:00,40.7,40.71,40.66,40.68,9100.0,28.3359,28.3428,28.308,28.322,9100.0
2011-05-02 12:10:00,40.66,40.68,40.55,40.57,13000.0,28.308,28.322,28.2315,28.2454,13000.0
2011-05-02 12:20:00,40.57,40.58,40.41,40.41,10700.0,28.2454,28.2523,28.134,28.134,10700.0
2011-05-02 12:30:00,40.4,40.49,40.37,40.41,15700.0,28.127,28.1897,28.1061,28.134,15700.0
2011-05-02 12:40:00,40.42,40.48,40.42,40.48,7200.0,28.1409,28.1827,28.1409,28.1827,7200.0
2011-05-02 12:50:00,40.49,40.59,40.49,40.55,11200.0,28.1897,28.2593,28.1897,28.2315,11200.0
2011-05-02 13:00:00,40.53,40.57,40.51,40.53,7500.0,28.2175,28.2454,28.2036,28.2175,7500.0
2011-05-02 13:10:00,40.52,40.59,40.51,40.54,61700.0,28.2106,28.2593,28.2036,28.2245,61700.0
2011-05-02 13:20:00,40.56,40.68,40.54,40.67,6500.0,28.2384,28.322,28.2245,28.315,6500.0
2011-05-02 13:30:00,40.68,40.68,40.66,40.67,5900.0,28.322,28.322,28.308,28.315,5900.0
2011-05-02 13:40:00,40.67,40.77,40.67,40.77,5800.0,28.315,28.3846,28.315,28.3846,5800.0
2011-05-02 13:50:00,40.75,40.78,40.74,40.78,7200.0,28.3707,28.3916,28.3637,28.3916,7200.0
2011-05-02 14:00:00,40.78,40.84,40.78,40.83,7800.0,28.3916,28.4334,28.3916,28.4264,7800.0
2011-05-02 14:10:00,40.85,40.88,40.85,40.86,6100.0,28.4403,28.4612,28.4403,28.4473,6100.0
2011-05-02 14:20:00,40.84,40.86,40.79,40.79,10200.0,28.4334,28.4473,28.3985,28.3985,10200.0
2011-05-02 14:30:00,40.8,40.85,40.79,40.85,12100.0,28.4055,28.4403,28.3985,28.4403,12100.0
2011-05-02 14:40:00,40.84,40.86,40.78,40.78,14600.0,28.4334,28.4473,28.3916,28.3916,14600.0
2011-05-02 14:50:00,40.79,40.81,40.73,40.73,12000.0,28.3985,28.4125,28.3568,28.3568,12000.0
2011-05-02 15:00:00,40.73,40.74,40.7,40.71,14700.0,28.3568,28.3637,28.3359,28.3428,14700.0
2011-05-02 15:10:00,40.71,40.72,40.59,40.59,37700.0,28.3428,28.3498,28.2593,28.2593,37700.0
2011-05-02 15:20:00,40.6,40.69,40.6,40.66,48500.0,28.2663,28.3289,28.2663,28.308,48500.0
2011-05-02 15:30:00,40.66,40.68,40.61,40.63,30400.0,28.308,28.322,28.2732,28.2872,30400.0
2011-05-02 15:40:00,40.62,40.62,40.52,40.57,95800.0,28.2802,28.2802,28.2106,28.2454,95800.0
2011-05-02 15:50:00,40.57,40.64,40.53,40.61,89800.0,28.2454,28.2941,28.2175,28.2732,89800.0
2011-05-03 09:30:00,40.5,40.56,40.33,40.41,16100.0,28.1966,28.2384,28.0783,28.134,16100.0
2011-05-03 09:40:00,40.43,40.43,40.23,40.35,31900.0,28.1479,28.1479,28.0087,28.0922,31900.0
2011-05-03 09:50:00,40.35,40.46,40.27,40.27,28700.0,28.0922,28.1688,28.0365,28.0365,28700.0
2011-05-03 10:00:00,40.31,40.47,40.3,40.4,29400.0,28.0644,28.1758,28.0574,28.127,29400.0
2011-05-03 10:10:00,40.41,40.42,40.34,40.39,11800.0,28.134,28.1409,28.0853,28.1201,11800.0
2011-05-03 10:20:00,40.4,40.4,40.33,40.33,14400.0,28.127,28.127,28.0783,28.0783,14400.0
2011-05-03 10:30:00,40.32,40.34,40.22,40.25,21800.0,28.0713,28.0853,28.0017,28.0226,21800.0
2011-05-03 10:40:00,40.24,40.29,40.22,40.29,34900.0,28.0156,28.0504,28.0017,28.0504,34900.0
2011-05-03 10:50:00,40.29,40.3,40.2,40.22,11400.0,28.0504,28.0574,27.9878,28.0017,11400.0
2011-05-03 11:00:00,40.22,40.28,40.2,40.22,11700.0,28.0017,28.0435,27.9878,28.0017,11700.0
2011-05-03 11:10:00,40.22,40.32,40.22,40.32,11100.0,28.0017,28.0713,28.0017,28.0713,11100.0
2011-05-03 11:20:00,40.32,40.36,40.32,40.36,10200.0,28.0713,28.0992,28.0713,28.0992,10200.0
2011-05-03 11:30:00,40.35,40.35,40.26,40.26,11100.0,28.0922,28.0922,28.0296,28.0296,11100.0
2011-05-03 11:40:00,40.24,40.24,40.15,40.15,11200.0,28.0156,28.0156,27.953,27.953,11200.0
2011-05-03 11:50:00,40.14,40.15,40.12,40.14,24200.0,27.946,27.953,27.9321,27.946,24200.0
2011-05-03 12:00:00,40.13,40.23,40.13,40.2,18800.0,27.939,28.0087,27.939,27.9878,18800.0
2011-05-03 12:10:00,40.2,40.23,40.19,40.19,6900.0,27.9878,28.0087,27.9808,27.9808,6900.0
2011-05-03 12:20:00,40.19,40.2,40.16,40.16,10400.0,27.9808,27.9878,27.9599,27.9599,10400.0
2011-05-03 12:30:00,40.17,40.17,40.11,40.11,9900.0,27.9669,27.9669,27.9251,27.9251,9900.0
2011-05-03 12:40:00,40.1,40.19,40.09,40.19,14900.0,27.9182,27.9808,27.9112,27.9808,14900.0
2011-05-03 12:50:00,40.17,40.2,40.09,40.1,14800.0,27.9669,27.9878,27.9112,27.9182,14800.0
2011-05-03 13:00:00,40.09,40.1,40.09,40.1,10800.0,27.9112,27.9182,27.9112,27.9182,10800.0
2011-05-03 13:10:00,40.11,40.19,40.11,40.19,9900.0,27.9251,27.9808,27.9251,27.9808,9900.0
2011-05-03 13:20:00,40.18,40.21,40.11,40.11,16600.0,27.9739,27.9947,27.9251,27.9251,16600.0
2011-05-03 13:30:00,40.13,40.13,40.09,40.1,20100.0,27.939,27.939,27.9112,27.9182,20100.0
2011-05-03 13:40:00,40.1,40.19,40.08,40.19,24000.0,27.9182,27.9808,27.9042,27.9808,24000.0
2011-05-03 13:50:00,40.19,40.24,40.18,40.24,16700.0,27.9808,28.0156,27.9739,28.0156,16700.0
2011-05-03 14:00:00,40.23,40.25,40.19,40.2,17400.0,28.0087,28.0226,27.9808,27.9878,17400.0
2011-05-03 14:10:00,40.2,40.21,40.15,40.2,13200.0,27.9878,27.9947,27.953,27.9878,13200.0
2011-05-03 14:20:00,40.2,40.27,40.15,40.21,17100.0,27.9878,28.0365,27.953,27.9947,17100.0
2011-05-03 14:30:00,40.22,40.23,40.14,40.14,19500.0,28.0017,28.0087,27.946,27.946,19500.0
2011-05-03 14:40:00,40.14,40.21,40.14,40.14,20300.0,27.946,27.9947,27.946,27.946,20300.0
2011-05-03 14:50:00,40.14,40.14,40.04,40.05,12600.0,27.946,27.946,27.8764,27.8833,12600.0
2011-05-03 15:00:00,40.06,40.15,40.06,40.09,17100.0,27.8903,27.953,27.8903,27.9112,17100.0
2011-05-03 15:10:00,40.09,40.11,40.0,40.0,54500.0,27.9112,27.9251,27.8485,27.8485,54500.0
2011-05-03 15:20:00,40.0,40.05,39.99,39.99,57100.0,27.8485,27.8833,27.8416,27.8416,57100.0
2011-05-03 15:30:00,39.98,40.08,39.96,40.07,118400.0,27.8346,27.9042,27.8207,27.8973,118400.0
2011-05-03 15:40:00,40.07,40.17,40.06,40.14,119500.0,27.8973,27.9669,27.8903,27.946,119500.0
2011-05-03 15:50:00,40.15,40.31,40.15,40.27,175500.0,27.953,28.0644,27.953,28.0365,175500.0
2011-05-04 09:30:00,40.94,41.06,40.72,41.05,56200.0,28.503,28.5865,28.3498,28.5796,56200.0
2011-05-04 09:40:00,41.06,41.24,40.98,41.18,35300.0,28.5865,28.7118,28.5308,28.6701,35300.0
2011-05-04 09:50:00,41.19,41.19,40.89,40.95,60100.0,28.677,28.677,28.4682,28.5099,60100.0
2011-05-04 10:00:00,40.94,40.94,40.39,40.39,112800.0,28.503,28.503,28.1201,28.1201,112800.0
2011-05-04 10:10:00,40.39,40.82,40.39,40.8,55500.0,28.1201,28.4194,28.1201,28.4055,55500.0
2011-05-04 10:20:00,40.8,40.8,40.5,40.5,35700.0,28.4055,28.4055,28.1966,28.1966,35700.0
2011-05-04 10:30:00,40.5,40.56,40.31,40.44,23500.0,28.1966,28.2384,28.0644,28.1549,23500.0
2011-05-04 10:40:00,40.44,40.45,40.21,40.22,23100.0,28.1549,28.1618,27.9947,28.0017,23100.0
2011-05-04 10:50:00,40.21,40.44,40.21,40.42,21000.0,27.9947,28.1549,27.9947,28.1409,21000.0
2011-05-04 11:00:00,40.42,40.44,40.3,40.36,22100.0,28.1409,28.1549,28.0574,28.0992,22100.0
2011-05-04 11:10:00,40.37,40.38,40.22,40.27,30500.0,28.1061,28.1131,28.0017,28.0365,30500.0
2011-05-04 11:20:00,40.24,40.3,40.18,40.29,33100.0,28.0156,28.0574,27.9739,28.0504,33100.0
2011-05-04 11:30:00,40.29,40.37,40.22,40.23,47400.0,28.0504,28.1061,28.0017,28.0087,47400.0
2011-05-04 11:40:00,40.24,40.29,40.22,40.24,97700.0,28.0156,28.0504,28.0017,28.0156,97700.0
2011-05-04 11:50:00,40.25,40.29,40.23,40.29,23600.0,28.0226,28.0504,28.0087,28.0504,23600.0
2011-05-04 12:00:00,40.31,40.42,40.31,40.35,69800.0,28.0644,28.1409,28.0644,28.0922,69800.0
2011-05-04 12:10:00,40.36,40.39,40.27,40.3,47200.0,28.0992,28.1201,28.0365,28.0574,47200.0
2011-05-04 12:20:00,40.3,40.3,40.18,40.23,17800.0,28.0574,28.0574,27.9739,28.0087,17800.0
2011-05-04 12:30:00,40.24,40.28,40.24,40.27,5700.0,28.0156,28.0435,28.0156,28.0365,5700.0
2011-05-04 12:40:00,40.28,40.35,40.26,40.35,13700.0,28.0435,28.0922,28.0296,28.0922,13700.0
2011-05-04 12:50:00,40.35,40.36,40.28,40.36,10600.0,28.0922,28.0992,28.0435,28.0992,10600.0
2011-05-04 13:00:00,40.36,40.51,40.35,40.51,30500.0,28.0992,28.2036,28.0922,28.2036,30500.0
2011-05-04 13:10:00,40.48,40.54,40.4,40.44,15300.0,28.1827,28.2245,28.127,28.1549,15300.0
2011-05-04 13:20:00,40.42,40.49,40.41,40.48,32700.0,28.1409,28.1897,28.134,28.1827,32700.0
2011-05-04 13:30:00,40.49,40.55,40.48,40.51,21000.0,28.1897,28.2315,28.1827,28.2036,21000.0
2011-05-04 13:40:00,40.49,40.51,40.46,40.47,6500.0,28.1897,28.2036,28.1688,28.1758,6500.0
2011-05-04 13:50:00,40.48,40.54,40.45,40.54,11200.0,28.1827,28.2245,28.1618,28.2245,11200.0
2011-05-04 14:00:00,40.53,40.54,40.4,40.43,6900.0,28.2175,28.2245,28.127,28.1479,6900.0
2011-05-04 14:10:00,40.42,40.55,40.39,40.54,10400.0,28.1409,28.2315,28.1201,28.2245,10400.0
2011-05-04 14:20:00,40.54,40.69,40.54,40.68,58400.0,28.2245,28.3289,28.2245,28.322,58400.0
2011-05-04 14:30:00,40.68,40.69,40.62,40.65,34300.0,28.322,28.3289,28.2802,28.3011,34300.0
2011-05-04 14:40:00,40.66,40.68,40.53,40.59,19400.0,28.308,28.322,28.2175,28.2593,19400.0
2011-05-04 14:50:00,40.59,40.7,40.51,40.51,33200.0,28.2593,28.3359,28.2036,28.2036,33200.0
2011-05-04 15:00:00,40.53,40.56,40.47,40.48,16100.0,28.2175,28.2384,28.1758,28.1827,16100.0
2011-05-04 15:10:00,40.48,40.52,40.45,40.5,28500.0,28.1827,28.2106,28.1618,28.1966,28500.0
2011-05-04 15:20:00,40.5,40.57,40.48,40.55,38800.0,28.1966,28.2454,28.1827,28.2315,38800.0
2011-05-04 15:30:00,40.55,40.56,40.51,40.51,59100.0,28.2315,28.2384,28.2036,28.2036,59100.0
2011-05-04 15:40:00,40.51,40.54,40.45,40.45,64400.0,28.2036,28.2245,28.1618,28.1618,64400.0
2011-05-04 15:50:00,40.45,40.47,40.4,40.41,98200.0,28.1618,28.1758,28.127,28.134,98200.0
2011-05-05 09:30:00,40.13,40.29,39.27,39.7,94900.0,27.939,28.0504,27.3403,27.6397,94900.0
2011-05-05 09:40:00,39.75,40.16,39.73,40.12,59000.0,27.6745,27.9599,27.6606,27.9321,59000.0
2011-05-05 09:50:00,40.11,40.43,40.0,40.38,58300.0,27.9251,28.1479,27.8485,28.1131,58300.0
2011-05-05 10:00:00,40.37,40.75,40.25,40.73,57300.0,28.1061,28.3707,28.0226,28.3568,57300.0
2011-05-05 10:10:00,40.72,40.84,40.7,40.79,49100.0,28.3498,28.4334,28.3359,28.3985,49100.0
2011-05-05 10:20:00,40.81,40.91,40.65,40.78,66600.0,28.4125,28.4821,28.3011,28.3916,66600.0
2011-05-05 10:30:00,40.77,40.9,40.63,40.88,30100.0,28.3846,28.4751,28.2872,28.4612,30100.0
2011-05-05 10:40:00,40.9,41.09,40.89,41.02,34300.0,28.4751,28.6074,28.4682,28.5587,34300.0
2011-05-05 10:50:00,41.02,41.15,40.93,41.14,38100.0,28.5587,28.6492,28.496,28.6422,38100.0
2011-05-05 11:00:00,41.14,41.22,41.0,41.06,122800.0,28.6422,28.6979,28.5448,28.5865,122800.0
2011-05-05 11:10:00,41.06,41.11,40.93,41.0,84600.0,28.5865,28.6213,28.496,28.5448,84600.0
2011-05-05 11:20:00,41.0,41.08,40.99,41.07,7200.0,28.5448,28.6004,28.5378,28.5935,7200.0
2011-05-05 11:30:00,41.08,41.24,41.08,41.19,19900.0,28.6004,28.7118,28.6004,28.677,19900.0
2011-05-05 11:40:00,41.2,41.33,41.19,41.19,64600.0,28.684,28.7745,28.677,28.677,64600.0
2011-05-05 11:50:00,41.19,41.28,41.13,41.25,14900.0,28.677,28.7397,28.6353,28.7188,14900.0
2011-05-05 12:00:00,41.23,41.34,41.21,41.24,24700.0,28.7049,28.7815,28.691,28.7118,24700.0
2011-05-05 12:10:00,41.24,41.24,41.16,41.21,10300.0,28.7118,28.7118,28.6561,28.691,10300.0
2011-05-05 12:20:00,41.24,41.36,41.21,41.29,11300.0,28.7118,28.7954,28.691,28.7467,11300.0
2011-05-05 12:30:00,41.25,41.25,41.13,41.16,8800.0,28.7188,28.7188,28.6353,28.6561,8800.0
2011-05-05 12:40:00,41.15,41.21,41.1,41.13,9500.0,28.6492,28.691,28.6144,28.6353,9500.0
2011-05-05 12:50:00,41.14,41.14,40.99,41.07,11200.0,28.6422,28.6422,28.5378,28.5935,11200.0
2011-05-05 13:00:00,41.06,41.1,41.02,41.07,9700.0,28.5865,28.6144,28.5587,28.5935,9700.0
2011-05-05 13:10:00,41.06,41.14,41.06,41.12,5200.0,28.5865,28.6422,28.5865,28.6283,5200.0
2011-05-05 13:20:00,41.09,41.15,41.06,41.13,5300.0,28.6074,28.6492,28.5865,28.6353,5300.0
2011-05-05 13:30:00,41.13,41.14,41.06,41.06,6600.0,28.6353,28.6422,28.5865,28.5865,6600.0
2011-05-05 13:40:00,41.04,41.05,40.94,40.99,9900.0,28.5726,28.5796,28.503,28.5378,9900.0
2011-05-05 13:50:00,40.99,41.09,40.97,41.09,6700.0,28.5378,28.6074,28.5239,28.6074,6700.0
2011-05-05 14:00:00,41.1,41.11,41.02,41.06,8200.0,28.6144,28.6213,28.5587,28.5865,8200.0
2011-05-05 14:10:00,41.05,41.09,40.99,41.09,16200.0,28.5796,28.6074,28.5378,28.6074,16200.0
2011-05-05 14:20:00,41.07,41.19,41.07,41.14,15600.0,28.5935,28.677,28.5935,28.6422,15600.0
2011-05-05 14:30:00,41.15,41.22,41.11,41.22,17700.0,28.6492,28.6979,28.6213,28.6979,17700.0
2011-05-05 14:40:00,41.21,41.22,41.02,41.1,14000.0,28.691,28.6979,28.5587,28.6144,14000.0
2011-05-05 14:50:00,41.1,41.15,40.98,41.07,16500.0,28.6144,28.6492,28.5308,28.5935,16500.0
2011-05-05 15:00:00,41.06,41.1,40.94,41.0,24300.0,28.5865,28.6144,28.503,28.5448,24300.0
2011-05-05 15:10:00,40.97,40.97,40.8,40.81,32700.0,28.5239,28.5239,28.4055,28.4125,32700.0
2011-05-05 15:20:00,40.81,40.84,40.64,40.69,40700.0,28.4125,28.4334,28.2941,28.3289,40700.0
2011-05-05 15:30:00,40.68,41.01,40.67,40.97,37900.0,28.322,28.5517,28.315,28.5239,37900.0
2011-05-05 15:40:00,40.94,40.96,40.86,40.91,45900.0,28.503,28.5169,28.4473,28.4821,45900.0
2011-05-05 15:50:00,40.9,40.91,40.78,40.83,68600.0,28.4751,28.4821,28.3916,28.4264,68600.0
2011-05-06 09:30:00,41.18,41.32,41.05,41.26,15800.0,28.6701,28.7675,28.5796,28.7258,15800.0
2011-05-06 09:40:00,41.24,41.27,41.06,41.08,11200.0,28.7118,28.7327,28.5865,28.6004,11200.0
2011-05-06 09:50:00,41.06,41.26,41.02,41.25,15600.0,28.5865,28.7258,28.5587,28.7188,15600.0
2011-05-06 10:00:00,41.24,41.25,40.98,40.98,13600.0,28.7118,28.7188,28.5308,28.5308,13600.0
2011-05-06 10:10:00,40.99,41.11,40.9,40.91,47200.0,28.5378,28.6213,28.4751,28.4821,47200.0
2011-05-06 10:20:00,40.92,40.97,40.81,40.86,21200.0,28.4891,28.5239,28.4125,28.4473,21200.0
2011-05-06 10:30:00,40.87,40.92,40.8,40.84,28000.0,28.4542,28.4891,28.4055,28.4334,28000.0
2011-05-06 10:40:00,40.84,40.94,40.8,40.91,16000.0,28.4334,28.503,28.4055,28.4821,16000.0
2011-05-06 10:50:00,40.91,40.92,40.82,40.88,23100.0,28.4821,28.4891,28.4194,28.4612,23100.0
2011-05-06 11:00:00,40.89,40.99,40.86,40.97,12600.0,28.4682,28.5378,28.4473,28.5239,12600.0
2011-05-06 11:10:00,40.97,41.3,40.97,41.22,15300.0,28.5239,28.7536,28.5239,28.6979,15300.0
2011-05-06 11:20:00,41.22,41.33,41.21,41.3,9500.0,28.6979,28.7745,28.691,28.7536,9500.0
2011-05-06 11:30:00,41.28,41.32,41.1,41.19,16800.0,28.7397,28.7675,28.6144,28.677,16800.0
2011-05-06 11:40:00,41.2,41.32,41.19,41.32,8500.0,28.684,28.7675,28.677,28.7675,8500.0
2011-05-06 11:50:00,41.33,41.38,41.14,41.22,42800.0,28.7745,28.8093,28.6422,28.6979,42800.0
2011-05-06 12:00:00,41.2,41.2,40.95,40.97,36900.0,28.684,28.684,28.5099,28.5239,36900.0
2011-05-06 12:10:00,40.95,41.07,40.86,40.87,27900.0,28.5099,28.5935,28.4473,28.4542,27900.0
2011-05-06 12:20:00,40.88,41.03,40.87,40.88,21600.0,28.4612,28.5656,28.4542,28.4612,21600.0
2011-05-06 12:30:00,40.88,40.94,40.81,40.81,64100.0,28.4612,28.503,28.4125,28.4125,64100.0
2011-05-06 12:40:00,40.81,40.82,40.63,40.63,19200.0,28.4125,28.4194,28.2872,28.2872,19200.0
2011-05-06 12:50:00,40.66,40.73,40.6,40.73,18000.0,28.308,28.3568,28.2663,28.3568,18000.0
2011-05-06 13:00:00,40.74,40.81,40.68,40.81,7100.0,28.3637,28.4125,28.322,28.4125,7100.0
2011-05-06 13:10:00,40.81,40.81,40.52,40.58,24200.0,28.4125,28.4125,28.2106,28.2523,24200.0
2011-05-06 13:20:00,40.55,40.61,40.45,40.49,20100.0,28.2315,28.2732,28.1618,28.1897,20100.0
2011-05-06 13:30:00,40.5,40.59,40.47,40.55,9600.0,28.1966,28.2593,28.1758,28.2315,9600.0
2011-05-06 13:40:00,40.56,40.68,40.51,40.51,22000.0,28.2384,28.322,28.2036,28.2036,22000.0
2011-05-06 13:50:00,40.51,40.56,40.47,40.48,9900.0,28.2036,28.2384,28.1758,28.1827,9900.0
2011-05-06 14:00:00,40.47,40.5,40.44,40.46,7800.0,28.1758,28.1966,28.1549,28.1688,7800.0
2011-05-06 14:10:00,40.48,40.55,40.45,40.49,13400.0,28.1827,28.2315,28.1618,28.1897,13400.0
2011-05-06 14:20:00,40.48,40.48,40.31,40.33,14100.0,28.1827,28.1827,28.0644,28.0783,14100.0
2011-05-06 14:30:00,40.33,40.34,40.17,40.22,18300.0,28.0783,28.0853,27.9669,28.0017,18300.0
2011-05-06 14:40:00,40.21,40.23,40.13,40.16,21800.0,27.9947,28.0087,27.939,27.9599,21800.0
2011-05-06 14:50:00,40.17,40.21,40.12,40.12,21500.0,27.9669,27.9947,27.9321,27.9321,21500.0
2011-05-06 15:00:00,40.12,40.26,40.11,40.18,30700.0,27.9321,28.0296,27.9251,27.9739,30700.0
2011-05-06 15:10:00,40.19,40.23,40.08,40.09,66900.0,27.9808,28.0087,27.9042,27.9112,66900.0
2011-05-06 15:20:00,40.1,40.13,40.02,40.09,41800.0,27.9182,27.939,27.8625,27.9112,41800.0
2011-05-06 15:30:00,40.1,40.11,40.02,40.02,63500.0,27.9182,27.9251,27.8625,27.8625,63500.0
2011-05-06 15:40:00,40.03,40.13,40.02,40.09,70200.0,27.8694,27.939,27.8625,27.9112,70200.0
2011-05-06 15:50:00,40.08,40.11,39.96,40.01,136100.0,27.9042,27.9251,27.8207,27.8555,136100.0
2011-05-09 09:30:00,40.07,40.4,39.98,40.33,42400.0,27.8973,28.127,27.8346,28.0783,42400.0
2011-05-09 09:40:00,40.32,40.43,40.19,40.37,37800.0,28.0713,28.1479,27.9808,28.1061,37800.0
2011-05-09 09:50:00,40.37,40.37,40.07,40.13,33500.0,28.1061,28.1061,27.8973,27.939,33500.0
2011-05-09 10:00:00,40.13,40.34,40.12,40.33,21500.0,27.939,28.0853,27.9321,28.0783,21500.0
2011-05-09 10:10:00,40.36,40.44,40.21,40.21,30600.0,28.0992,28.1549,27.9947,27.9947,30600.0
2011-05-09 10:20:00,40.21,40.3,40.12,40.19,34100.0,27.9947,28.0574,27.9321,27.9808,34100.0
2011-05-09 10:30:00,40.2,40.28,40.16,40.18,18300.0,27.9878,28.0435,27.9599,27.9739,18300.0
2011-05-09 10:40:00,40.17,40.18,39.99,40.01,23000.0,27.9669,27.9739,27.8416,27.8555,23000.0
2011-05-09 10:50:00,40.01,40.27,39.99,40.14,18400.0,27.8555,28.0365,27.8416,27.946,18400.0
2011-05-09 11:00:00,40.13,40.27,40.13,40.21,50500.0,27.939,28.0365,27.939,27.9947,50500.0
2011-05-09 11:10:00,40.21,40.32,40.19,40.31,22400.0,27.9947,28.0713,27.9808,28.0644,22400.0
2011-05-09 11:20:00,40.31,40.37,40.21,40.26,16200.0,28.0644,28.1061,27.9947,28.0296,16200.0
2011-05-09 11:30:00,40.26,40.32,40.24,40.32,10300.0,28.0296,28.0713,28.0156,28.0713,10300.0
2011-05-09 11:40:00,40.3,40.33,40.2,40.28,10300.0,28.0574,28.0783,27.9878,28.0435,10300.0
2011-05-09 11:50:00,40.27,40.38,40.27,40.33,22000.0,28.0365,28.1131,28.0365,28.0783,22000.0
2011-05-09 12:00:00,40.33,40.38,40.24,40.32,16500.0,28.0783,28.1131,28.0156,28.0713,16500.0
2011-05-09 12:10:00,40.33,40.39,40.32,40.33,28800.0,28.0783,28.1201,28.0713,28.0783,28800.0
2011-05-09 12:20:00,40.35,40.35,40.24,40.29,11800.0,28.0922,28.0922,28.0156,28.0504,11800.0
2011-05-09 12:30:00,40.31,40.36,40.3,40.36,10600.0,28.0644,28.0992,28.0574,28.0992,10600.0
2011-05-09 12:40:00,40.34,40.39,40.29,40.36,11200.0,28.0853,28.1201,28.0504,28.0992,11200.0
2011-05-09 12:50:00,40.4,40.44,40.3,40.36,24800.0,28.127,28.1549,28.0574,28.0992,24800.0
2011-05-09 13:00:00,40.34,40.44,40.34,40.44,8500.0,28.0853,28.1549,28.0853,28.1549,8500.0
2011-05-09 13:10:00,40.45,40.5,40.43,40.5,15600.0,28.1618,28.1966,28.1479,28.1966,15600.0
2011-05-09 13:20:00,40.49,40.51,40.41,40.49,14100.0,28.1897,28.2036,28.134,28.1897,14100.0
2011-05-09 13:30:00,40.49,40.52,40.47,40.51,7600.0,28.1897,28.2106,28.1758,28.2036,7600.0
2011-05-09 13:40:00,40.5,40.53,40.5,40.51,12600.0,28.1966,28.2175,28.1966,28.2036,12600.0
2011-05-09 13:50:00,40.52,40.54,40.46,40.5,15400.0,28.2106,28.2245,28.1688,28.1966,15400.0
2011-05-09 14:00:00,40.5,40.51,40.47,40.48,15600.0,28.1966,28.2036,28.1758,28.1827,15600.0
2011-05-09 14:10:00,40.49,40.5,40.44,40.46,8200.0,28.1897,28.1966,28.1549,28.1688,8200.0
2011-05-09 14:20:00,40.45,40.47,40.39,40.41,9700.0,28.1618,28.1758,28.1201,28.134,9700.0
2011-05-09 14:30:00,40.42,40.48,40.41,40.48,7900.0,28.1409,28.1827,28.134,28.1827,7900.0
2011-05-09 14:40:00,40.49,40.5,40.39,40.39,12600.0,28.1897,28.1966,28.1201,28.1201,12600.0
2011-05-09 14:50:00,40.4,40.4,40.3,40.37,19800.0,28.127,28.127,28.0574,28.1061,19800.0
2011-05-09 15:00:00,40.37,40.52,40.37,40.52,42500.0,28.1061,28.2106,28.1061,28.2106,42500.0
2011-05-09 15:10:00,40.52,40.75,40.52,40.69,67900.0,28.2106,28.3707,28.2106,28.3289,67900.0
2011-05-09 15:20:00,40.68,40.68,40.49,40.5,40700.0,28.322,28.322,28.1897,28.1966,40700.0
2011-05-09 15:30:00,40.51,40.64,40.49,40.64,65600.0,28.2036,28.2941,28.1897,28.2941,65600.0
2011-05-09 15:40:00,40.64,40.68,40.59,40.67,58700.0,28.2941,28.322,28.2593,28.315,58700.0
2011-05-09 15:50:00,40.66,40.67,40.59,40.62,80700.0,28.308,28.315,28.2593,28.2802,80700.0
2011-05-10 09:30:00,40.74,41.08,40.74,41.08,25400.0,28.3637,28.6004,28.3637,28.6004,25400.0
2011-05-10 09:40:00,41.06,41.21,41.03,41.19,25300.0,28.5865,28.691,28.5656,28.677,25300.0
2011-05-10 09:50:00,41.22,41.53,41.19,41.52,58100.0,28.6979,28.9137,28.677,28.9068,58100.0
2011-05-10 10:00:00,41.51,41.61,41.5,41.57,51200.0,28.8998,28.9694,28.8929,28.9416,51200.0
2011-05-10 10:10:00,41.56,41.68,41.56,41.64,33300.0,28.9346,29.0182,28.9346,28.9903,33300.0
2011-05-10 10:20:00,41.64,41.74,41.64,41.71,26200.0,28.9903,29.0599,28.9903,29.0391,26200.0
2011-05-10 10:30:00,41.72,41.73,41.57,41.57,40200.0,29.046,29.053,28.9416,28.9416,40200.0
2011-05-10 10:40:00,41.55,41.55,41.39,41.51,17100.0,28.9277,28.9277,28.8163,28.8998,17100.0
2011-05-10 10:50:00,41.53,41.6,41.51,41.54,22100.0,28.9137,28.9625,28.8998,28.9207,22100.0
2011-05-10 11:00:00,41.54,41.6,41.53,41.57,14700.0,28.9207,28.9625,28.9137,28.9416,14700.0
2011-05-10 11:10:00,41.57,41.6,41.55,41.57,13000.0,28.9416,28.9625,28.9277,28.9416,13000.0
2011-05-10 11:20:00,41.56,41.58,41.54,41.58,15000.0,28.9346,28.9486,28.9207,28.9486,15000.0
2011-05-10 11:30:00,41.57,41.6,41.52,41.54,17300.0,28.9416,28.9625,28.9068,28.9207,17300.0
2011-05-10 11:40:00,41.54,41.66,41.54,41.65,36200.0,28.9207,29.0043,28.9207,28.9973,36200.0
2011-05-10 11:50:00,41.66,41.7,41.65,41.67,14200.0,29.0043,29.0321,28.9973,29.0112,14200.0
2011-05-10 12:00:00,41.67,41.69,41.63,41.69,16200.0,29.0112,29.0251,28.9834,29.0251,16200.0
2011-05-10 12:10:00,41.67,41.7,41.67,41.7,15400.0,29.0112,29.0321,29.0112,29.0321,15400.0
2011-05-10 12:20:00,41.7,41.7,41.66,41.67,15100.0,29.0321,29.0321,29.0043,29.0112,15100.0
2011-05-10 12:30:00,41.68,41.68,41.65,41.67,12000.0,29.0182,29.0182,28.9973,29.0112,12000.0
2011-05-10 12:40:00,41.68,41.72,41.65,41.69,30000.0,29.0182,29.046,28.9973,29.0251,30000.0
2011-05-10 12:50:00,41.69,41.7,41.67,41.69,16700.0,29.0251,29.0321,29.0112,29.0251,16700.0
2011-05-10 13:00:00,41.68,41.69,41.66,41.68,8500.0,29.0182,29.0251,29.0043,29.0182,8500.0
2011-05-10 13:10:00,41.68,41.7,41.67,41.69,13400.0,29.0182,29.0321,29.0112,29.0251,13400.0
2011-05-10 13:20:00,41.68,41.73,41.65,41.73,11300.0,29.0182,29.053,28.9973,29.053,11300.0
2011-05-10 13:30:00,41.71,41.75,41.7,41.74,16100.0,29.0391,29.0669,29.0321,29.0599,16100.0
2011-05-10 13:40:00,41.75,41.84,41.74,41.84,13800.0,29.0669,29.1296,29.0599,29.1296,13800.0
2011-05-10 13:50:00,41.83,41.94,41.8,41.93,33400.0,29.1226,29.1992,29.1017,29.1922,33400.0
2011-05-10 14:00:00,41.91,41.98,41.9,41.91,32100.0,29.1783,29.227,29.1713,29.1783,32100.0
2011-05-10 14:10:00,41.9,41.95,41.87,41.87,16500.0,29.1713,29.2062,29.1505,29.1505,16500.0
2011-05-10 14:20:00,41.88,41.9,41.86,41.9,19700.0,29.1574,29.1713,29.1435,29.1713,19700.0
2011-05-10 14:30:00,41.9,41.95,41.89,41.94,30300.0,29.1713,29.2062,29.1644,29.1992,30300.0
2011-05-10 14:40:00,41.95,42.06,41.94,42.03,76000.0,29.2062,29.2827,29.1992,29.2619,76000.0
2011-05-10 14:50:00,42.03,42.03,41.97,42.0,37100.0,29.2619,29.2619,29.2201,29.241,37100.0
2011-05-10 15:00:00,42.0,42.0,41.94,41.96,35000.0,29.241,29.241,29.1992,29.2131,35000.0
2011-05-10 15:10:00,41.97,42.0,41.96,42.0,37200.0,29.2201,29.241,29.2131,29.241,37200.0
2011-05-10 15:20:00,42.0,42.0,41.96,41.97,41100.0,29.241,29.241,29.2131,29.2201,41100.0
2011-05-10 15:30:00,41.97,41.98,41.87,41.88,55500.0,29.2201,29.227,29.1505,29.1574,55500.0
2011-05-10 15:40:00,41.88,41.91,41.84,41.86,61600.0,29.1574,29.1783,29.1296,29.1435,61600.0
2011-05-10 15:50:00,41.86,41.88,41.82,41.84,110600.0,29.1435,29.1574,29.1156,29.1296,110600.0
2011-05-11 09:30:00,42.39,42.49,42.02,42.17,282600.0,29.5125,29.5821,29.2549,29.3593,282600.0
2011-05-11 09:40:00,42.18,42.22,41.76,41.78,86600.0,29.3663,29.3941,29.0739,29.0878,86600.0
2011-05-11 09:50:00,41.78,41.92,41.71,41.91,57700.0,29.0878,29.1853,29.0391,29.1783,57700.0
2011-05-11 10:00:00,41.9,42.09,41.74,41.98,93800.0,29.1713,29.3036,29.0599,29.227,93800.0
2011-05-11 10:10:00,41.98,42.09,41.95,42.05,128700.0,29.227,29.3036,29.2062,29.2758,128700.0
2011-05-11 10:20:00,42.03,42.04,41.79,41.85,24500.0,29.2619,29.2688,29.0948,29.1365,24500.0
2011-05-11 10:30:00,41.81,41.88,41.79,41.81,31400.0,29.1087,29.1574,29.0948,29.1087,31400.0
2011-05-11 10:40:00,41.82,41.89,41.82,41.87,27900.0,29.1156,29.1644,29.1156,29.1505,27900.0
2011-05-11 10:50:00,41.87,41.87,41.56,41.65,65400.0,29.1505,29.1505,28.9346,28.9973,65400.0
2011-05-11 11:00:00,41.66,41.83,41.58,41.82,31500.0,29.0043,29.1226,28.9486,29.1156,31500.0
2011-05-11 11:10:00,41.82,41.96,41.69,41.94,36300.0,29.1156,29.2131,29.0251,29.1992,36300.0
2011-05-11 11:20:00,41.94,41.95,41.85,41.85,20400.0,29.1992,29.2062,29.1365,29.1365,20400.0
2011-05-11 11:30:00,41.85,41.95,41.79,41.81,21200.0,29.1365,29.2062,29.0948,29.1087,21200.0
2011-05-11 11:40:00,41.81,41.86,41.71,41.75,20800.0,29.1087,29.1435,29.0391,29.0669,20800.0
2011-05-11 11:50:00,41.76,41.78,41.48,41.5,31700.0,29.0739,29.0878,28.8789,28.8929,31700.0
2011-05-11 12:00:00,41.53,41.57,41.48,41.52,54900.0,28.9137,28.9416,28.8789,28.9068,54900.0
2011-05-11 12:10:00,41.51,41.52,41.28,41.39,61000.0,28.8998,28.9068,28.7397,28.8163,61000.0
2011-05-11 12:20:00,41.38,41.62,41.35,41.57,35600.0,28.8093,28.9764,28.7884,28.9416,35600.0
2011-05-11 12:30:00,41.56,41.65,41.52,41.58,30800.0,28.9346,28.9973,28.9068,28.9486,30800.0
2011-05-11 12:40:00,41.58,41.63,41.44,41.48,19800.0,28.9486,28.9834,28.8511,28.8789,19800.0
2011-05-11 12:50:00,41.49,41.57,41.45,41.51,48700.0,28.8859,28.9416,28.858,28.8998,48700.0
2011-05-11 13:00:00,41.54,41.56,41.48,41.49,21600.0,28.9207,28.9346,28.8789,28.8859,21600.0
2011-05-11 13:10:00,41.51,41.52,41.48,41.49,35100.0,28.8998,28.9068,28.8789,28.8859,35100.0
2011-05-11 13:20:00,41.5,41.51,41.43,41.48,22700.0,28.8929,28.8998,28.8441,28.8789,22700.0
2011-05-11 13:30:00,41.49,41.5,41.33,41.38,38900.0,28.8859,28.8929,28.7745,28.8093,38900.0
2011-05-11 13:40:00,41.39,41.39,41.25,41.29,74200.0,28.8163,28.8163,28.7188,28.7467,74200.0
2011-05-11 13:50:00,41.29,41.34,41.24,41.3,32400.0,28.7467,28.7815,28.7118,28.7536,32400.0
2011-05-11 14:00:00,41.34,41.57,41.32,41.57,34200.0,28.7815,28.9416,28.7675,28.9416,34200.0
2011-05-11 14:10:00,41.57,41.71,41.49,41.69,49000.0,28.9416,29.0391,28.8859,29.0251,49000.0
2011-05-11 14:20:00,41.67,41.71,41.61,41.66,23500.0,29.0112,29.0391,28.9694,29.0043,23500.0
2011-05-11 14:30:00,41.66,41.87,41.66,41.82,30400.0,29.0043,29.1505,29.0043,29.1156,30400.0
2011-05-11 14:40:00,41.83,41.84,41.7,41.73,40400.0,29.1226,29.1296,29.0321,29.053,40400.0
2011-05-11 14:50:00,41.72,41.89,41.7,41.84,19600.0,29.046,29.1644,29.0321,29.1296,19600.0
2011-05-11 15:00:00,41.83,42.01,41.82,41.99,35800.0,29.1226,29.2479,29.1156,29.234,35800.0
2011-05-11 15:10:00,41.99,42.07,41.94,42.04,65200.0,29.234,29.2897,29.1992,29.2688,65200.0
2011-05-11 15:20:00,42.04,42.22,42.04,42.16,54300.0,29.2688,29.3941,29.2688,29.3524,54300.0
2011-05-11 15:30:00,42.16,42.19,42.04,42.07,53300.0,29.3524,29.3732,29.2688,29.2897,53300.0
2011-05-11 15:40:00,42.07,42.1,42.02,42.08,71300.0,29.2897,29.3106,29.2549,29.2967,71300.0
2011-05-11 15:50:00,42.08,42.11,42.06,42.07,107400.0,29.2967,29.3175,29.2827,29.2897,107400.0
2011-05-12 09:30:00,41.83,41.87,41.43,41.54,41900.0,29.1226,29.1505,28.8441,28.9207,41900.0
2011-05-12 09:40:00,41.58,41.75,41.46,41.74,29200.0,28.9486,29.0669,28.865,29.0599,29200.0
2011-05-12 09:50:00,41.74,41.75,41.64,41.7,50100.0,29.0599,29.0669,28.9903,29.0321,50100.0
2011-05-12 10:00:00,41.71,41.96,41.65,41.95,65200.0,29.0391,29.2131,28.9973,29.2062,65200.0
2011-05-12 10:10:00,41.95,42.08,41.86,42.03,31400.0,29.2062,29.2967,29.1435,29.2619,31400.0
2011-05-12 10:20:00,42.03,42.07,42.0,42.03,38400.0,29.2619,29.2897,29.241,29.2619,38400.0
2011-05-12 10:30:00,42.03,42.07,41.99,42.05,40100.0,29.2619,29.2897,29.234,29.2758,40100.0
2011-05-12 10:40:00,42.05,42.05,41.9,41.95,16100.0,29.2758,29.2758,29.1713,29.2062,16100.0
2011-05-12 10:50:00,41.94,41.96,41.81,41.89,20100.0,29.1992,29.2131,29.1087,29.1644,20100.0
2011-05-12 11:00:00,41.89,41.91,41.78,41.83,31800.0,29.1644,29.1783,29.0878,29.1226,31800.0
2011-05-12 11:10:00,41.83,41.95,41.8,41.95,15500.0,29.1226,29.2062,29.1017,29.2062,15500.0
2011-05-12 11:20:00,41.95,42.22,41.91,42.11,46800.0,29.2062,29.3941,29.1783,29.3175,46800.0
2011-05-12 11:30:00,42.11,42.76,42.07,42.17,143400.0,29.3175,29.7701,29.2897,29.3593,143400.0
2011-05-12 11:40:00,42.16,42.43,42.16,42.41,42700.0,29.3524,29.5403,29.3524,29.5264,42700.0
2011-05-12 11:50:00,42.42,42.57,42.37,42.37,42200.0,29.5334,29.6378,29.4986,29.4986,42200.0
2011-05-12 12:00:00,42.37,42.39,42.23,42.27,25500.0,29.4986,29.5125,29.4011,29.4289,25500.0
2011-05-12 12:10:00,42.27,42.41,42.27,42.41,18100.0,29.4289,29.5264,29.4289,29.5264,18100.0
2011-05-12 12:20:00,42.4,42.47,42.35,42.47,11800.0,29.5195,29.5682,29.4846,29.5682,11800.0
2011-05-12 12:30:00,42.46,42.54,42.46,42.54,22700.0,29.5612,29.6169,29.5612,29.6169,22700.0
2011-05-12 12:40:00,42.54,42.56,42.44,42.52,15000.0,29.6169,29.6308,29.5473,29.603,15000.0
2011-05-12 12:50:00,42.53,42.62,42.5,42.6,16500.0,29.61,29.6726,29.5891,29.6587,16500.0
2011-05-12 13:00:00,42.6,42.68,42.6,42.66,15900.0,29.6587,29.7144,29.6587,29.7005,15900.0
2011-05-12 13:10:00,42.66,42.74,42.65,42.71,16100.0,29.7005,29.7562,29.6935,29.7353,16100.0
2011-05-12 13:20:00,42.7,42.82,42.7,42.79,21500.0,29.7283,29.8119,29.7283,29.791,21500.0
2011-05-12 13:30:00,42.79,42.79,42.69,42.71,142000.0,29.791,29.791,29.7214,29.7353,142000.0
2011-05-12 13:40:00,42.7,42.73,42.65,42.73,15700.0,29.7283,29.7492,29.6935,29.7492,15700.0
2011-05-12 13:50:00,42.73,42.78,42.71,42.71,19500.0,29.7492,29.784,29.7353,29.7353,19500.0
2011-05-12 14:00:00,42.71,42.85,42.71,42.85,20700.0,29.7353,29.8327,29.7353,29.8327,20700.0
2011-05-12 14:10:00,42.83,42.87,42.82,42.83,26000.0,29.8188,29.8467,29.8119,29.8188,26000.0
2011-05-12 14:20:00,42.82,42.83,42.77,42.79,17800.0,29.8119,29.8188,29.777,29.791,17800.0
2011-05-12 14:30:00,42.79,42.79,42.7,42.78,21800.0,29.791,29.791,29.7283,29.784,21800.0
2011-05-12 14:40:00,42.78,42.78,42.71,42.71,19000.0,29.784,29.784,29.7353,29.7353,19000.0
2011-05-12 14:50:00,42.69,42.7,42.62,42.64,23300.0,29.7214,29.7283,29.6726,29.6865,23300.0
2011-05-12 15:00:00,42.63,42.63,42.55,42.58,26700.0,29.6796,29.6796,29.6239,29.6448,26700.0
2011-05-12 15:10:00,42.57,42.58,42.53,42.54,22700.0,29.6378,29.6448,29.61,29.6169,22700.0
2011-05-12 15:20:00,42.55,42.55,42.48,42.51,30000.0,29.6239,29.6239,29.5751,29.596,30000.0
2011-05-12 15:30:00,42.52,42.54,42.47,42.48,70700.0,29.603,29.6169,29.5682,29.5751,70700.0
2011-05-12 15:40:00,42.48,42.52,42.47,42.51,104300.0,29.5751,29.603,29.5682,29.596,104300.0
2011-05-12 15:50:00,42.51,42.58,42.51,42.56,71400.0,29.596,29.6448,29.596,29.6308,71400.0
2011-05-13 09:30:00,42.67,42.86,42.44,42.5,21200.0,29.7074,29.8397,29.5473,29.5891,21200.0
2011-05-13 09:40:00,42.5,42.71,42.48,42.69,30400.0,29.5891,29.7353,29.5751,29.7214,30400.0
2011-05-13 09:50:00,42.68,42.91,42.64,42.82,64400.0,29.7144,29.8745,29.6865,29.8119,64400.0
2011-05-13 10:00:00,42.83,42.97,42.48,42.48,60800.0,29.8188,29.9163,29.5751,29.5751,60800.0
2011-05-13 10:10:00,42.49,42.6,42.45,42.59,40700.0,29.5821,29.6587,29.5543,29.6517,40700.0
2011-05-13 10:20:00,42.6,42.66,42.6,42.62,29300.0,29.6587,29.7005,29.6587,29.6726,29300.0
2011-05-13 10:30:00,42.62,42.69,42.62,42.69,20200.0,29.6726,29.7214,29.6726,29.7214,20200.0
2011-05-13 10:40:00,42.69,42.77,42.65,42.66,25400.0,29.7214,29.777,29.6935,29.7005,25400.0
2011-05-13 10:50:00,42.65,42.65,42.45,42.46,30700.0,29.6935,29.6935,29.5543,29.5612,30700.0
2011-05-13 11:00:00,42.46,42.47,42.38,42.41,69900.0,29.5612,29.5682,29.5055,29.5264,69900.0
2011-05-13 11:10:00,42.4,42.47,42.39,42.41,16900.0,29.5195,29.5682,29.5125,29.5264,16900.0
2011-05-13 11:20:00,42.43,42.57,42.39,42.57,33000.0,29.5403,29.6378,29.5125,29.6378,33000.0
2011-05-13 11:30:00,42.56,42.6,42.52,42.55,21400.0,29.6308,29.6587,29.603,29.6239,21400.0
2011-05-13 11:40:00,42.55,42.57,42.54,42.55,10700.0,29.6239,29.6378,29.6169,29.6239,10700.0
2011-05-13 11:50:00,42.56,42.58,42.48,42.5,20400.0,29.6308,29.6448,29.5751,29.5891,20400.0
2011-05-13 12:00:00,42.5,42.53,42.48,42.5,27200.0,29.5891,29.61,29.5751,29.5891,27200.0
2011-05-13 12:10:00,42.51,42.51,42.38,42.48,30300.0,29.596,29.596,29.5055,29.5751,30300.0
2011-05-13 12:20:00,42.48,42.49,42.44,42.49,17100.0,29.5751,29.5821,29.5473,29.5821,17100.0
2011-05-13 12:30:00,42.5,42.53,42.47,42.5,13300.0,29.5891,29.61,29.5682,29.5891,13300.0
2011-05-13 12:40:00,42.49,42.52,42.45,42.48,16400.0,29.5821,29.603,29.5543,29.5751,16400.0
2011-05-13 12:50:00,42.46,42.5,42.45,42.48,15500.0,29.5612,29.5891,29.5543,29.5751,15500.0
2011-05-13 13:00:00,42.48,42.5,42.44,42.45,20200.0,29.5751,29.5891,29.5473,29.5543,20200.0
2011-05-13 13:10:00,42.45,42.48,42.44,42.47,4900.0,29.5543,29.5751,29.5473,29.5682,4900.0
2011-05-13 13:20:00,42.48,42.48,42.43,42.45,14500.0,29.5751,29.5751,29.5403,29.5543,14500.0
2011-05-13 13:30:00,42.46,42.47,42.44,42.45,6600.0,29.5612,29.5682,29.5473,29.5543,6600.0
2011-05-13 13:40:00,42.45,42.47,42.38,42.38,26300.0,29.5543,29.5682,29.5055,29.5055,26300.0
2011-05-13 13:50:00,42.38,42.39,42.32,42.35,10300.0,29.5055,29.5125,29.4638,29.4846,10300.0
2011-05-13 14:00:00,42.35,42.38,42.34,42.38,7000.0,29.4846,29.5055,29.4777,29.5055,7000.0
2011-05-13 14:10:00,42.38,42.43,42.36,42.41,11100.0,29.5055,29.5403,29.4916,29.5264,11100.0
2011-05-13 14:20:00,42.42,42.49,42.42,42.48,21400.0,29.5334,29.5821,29.5334,29.5751,21400.0
2011-05-13 14:30:00,42.48,42.52,42.46,42.5,15200.0,29.5751,29.603,29.5612,29.5891,15200.0
2011-05-13 14:40:00,42.51,42.51,42.44,42.47,14200.0,29.596,29.596,29.5473,29.5682,14200.0
2011-05-13 14:50:00,42.47,42.52,42.42,42.45,19500.0,29.5682,29.603,29.5334,29.5543,19500.0
2011-05-13 15:00:00,42.46,42.48,42.45,42.46,15900.0,29.5612,29.5751,29.5543,29.5612,15900.0
2011-05-13 15:10:00,42.47,42.48,42.43,42.45,25800.0,29.5682,29.5751,29.5403,29.5543,25800.0
2011-05-13 15:20:00,42.45,42.48,42.43,42.46,41200.0,29.5543,29.5751,29.5403,29.5612,41200.0
2011-05-13 15:30:00,42.46,42.47,42.43,42.45,60800.0,29.5612,29.5682,29.5403,29.5543,60800.0
2011-05-13 15:40:00,42.45,42.46,42.44,42.45,52000.0,29.5543,29.5612,29.5473,29.5543,52000.0
2011-05-13 15:50:00,42.45,42.48,42.44,42.46,50500.0,29.5543,29.5751,29.5473,29.5612,50500.0
2011-05-16 09:30:00,42.25,42.25,42.0,42.16,73600.0,29.415,29.415,29.241,29.3524,73600.0
2011-05-16 09:40:00,42.14,42.25,42.03,42.04,18800.0,29.3384,29.415,29.2619,29.2688,18800.0
2011-05-16 09:50:00,42.02,42.1,41.97,42.09,31300.0,29.2549,29.3106,29.2201,29.3036,31300.0
2011-05-16 10:00:00,42.1,42.25,42.04,42.14,39700.0,29.3106,29.415,29.2688,29.3384,39700.0
2011-05-16 10:10:00,42.12,42.17,42.09,42.11,20800.0,29.3245,29.3593,29.3036,29.3175,20800.0
2011-05-16 10:20:00,42.11,42.13,41.89,41.91,101700.0,29.3175,29.3315,29.1644,29.1783,101700.0
2011-05-16 10:30:00,41.92,41.92,41.8,41.81,35800.0,29.1853,29.1853,29.1017,29.1087,35800.0
2011-05-16 10:40:00,41.82,41.84,41.67,41.69,115700.0,29.1156,29.1296,29.0112,29.0251,115700.0
2011-05-16 10:50:00,41.68,41.72,41.24,41.38,184400.0,29.0182,29.046,28.7118,28.8093,184400.0
2011-05-16 11:00:00,41.4,41.74,41.38,41.41,72800.0,28.8232,29.0599,28.8093,28.8302,72800.0
2011-05-16 11:10:00,41.39,41.59,41.39,41.58,26700.0,28.8163,28.9555,28.8163,28.9486,26700.0
2011-05-16 11:20:00,41.58,41.62,41.51,41.55,20300.0,28.9486,28.9764,28.8998,28.9277,20300.0
2011-05-16 11:30:00,41.55,41.63,41.48,41.61,31400.0,28.9277,28.9834,28.8789,28.9694,31400.0
2011-05-16 11:40:00,41.6,41.61,41.38,41.38,170300.0,28.9625,28.9694,28.8093,28.8093,170300.0
2011-05-16 11:50:00,41.37,41.38,41.11,41.17,62200.0,28.8024,28.8093,28.6213,28.6631,62200.0
2011-05-16 12:00:00,41.17,41.17,40.99,41.06,96900.0,28.6631,28.6631,28.5378,28.5865,96900.0
2011-05-16 12:10:00,41.06,41.12,41.01,41.05,80900.0,28.5865,28.6283,28.5517,28.5796,80900.0
2011-05-16 12:20:00,41.05,41.25,41.04,41.25,79100.0,28.5796,28.7188,28.5726,28.7188,79100.0
2011-05-16 12:30:00,41.24,41.31,41.16,41.24,45100.0,28.7118,28.7606,28.6561,28.7118,45100.0
2011-05-16 12:40:00,41.24,41.28,41.12,41.15,52100.0,28.7118,28.7397,28.6283,28.6492,52100.0
2011-05-16 12:50:00,41.15,41.17,41.05,41.09,35500.0,28.6492,28.6631,28.5796,28.6074,35500.0
2011-05-16 13:00:00,41.09,41.22,41.08,41.14,36500.0,28.6074,28.6979,28.6004,28.6422,36500.0
2011-05-16 13:10:00,41.13,41.26,41.05,41.25,45000.0,28.6353,28.7258,28.5796,28.7188,45000.0
2011-05-16 13:20:00,41.25,41.28,41.23,41.24,32300.0,28.7188,28.7397,28.7049,28.7118,32300.0
2011-05-16 13:30:00,41.24,41.24,41.14,41.18,36700.0,28.7118,28.7118,28.6422,28.6701,36700.0
2011-05-16 13:40:00,41.17,41.2,41.12,41.12,45200.0,28.6631,28.684,28.6283,28.6283,45200.0
2011-05-16 13:50:00,41.12,41.15,41.05,41.06,63900.0,28.6283,28.6492,28.5796,28.5865,63900.0
2011-05-16 14:00:00,41.06,41.06,40.93,40.96,110400.0,28.5865,28.5865,28.496,28.5169,110400.0
2011-05-16 14:10:00,40.96,41.02,40.95,41.0,53100.0,28.5169,28.5587,28.5099,28.5448,53100.0
2011-05-16 14:20:00,41.01,41.06,40.94,40.94,25400.0,28.5517,28.5865,28.503,28.503,25400.0
2011-05-16 14:30:00,40.95,40.98,40.6,40.61,98000.0,28.5099,28.5308,28.2663,28.2732,98000.0
2011-05-16 14:40:00,40.6,40.62,39.96,40.08,296700.0,28.2663,28.2802,27.8207,27.9042,296700.0
2011-05-16 14:50:00,40.09,40.44,39.87,40.3,400200.0,27.9112,28.1549,27.758,28.0574,400200.0
2011-05-16 15:00:00,40.31,40.49,40.24,40.31,97000.0,28.0644,28.1897,28.0156,28.0644,97000.0
2011-05-16 15:10:00,40.31,40.45,40.15,40.17,155700.0,28.0644,28.1618,27.953,27.9669,155700.0
2011-05-16 15:20:00,40.16,40.2,40.02,40.11,237700.0,27.9599,27.9878,27.8625,27.9251,237700.0
2011-05-16 15:30:00,40.11,40.38,40.04,40.36,287100.0,27.9251,28.1131,27.8764,28.0992,287100.0
2011-05-16 15:40:00,40.36,40.63,40.35,40.6,266500.0,28.0992,28.2872,28.0922,28.2663,266500.0
2011-05-16 15:50:00,40.6,40.95,40.56,40.68,319100.0,28.2663,28.5099,28.2384,28.322,319100.0
2011-05-17 09:30:00,38.52,39.57,38.52,39.54,494500.0,26.8181,27.5492,26.8181,27.5283,494500.0
2011-05-17 09:40:00,39.56,39.58,39.1,39.26,550100.0,27.5422,27.5561,27.2219,27.3333,550100.0
2011-05-17 09:50:00,39.26,39.32,38.75,38.75,497700.0,27.3333,27.3751,26.9783,26.9783,497700.0
2011-05-17 10:00:00,38.75,39.32,38.56,39.2,401400.0,26.9783,27.3751,26.846,27.2916,401400.0
2011-05-17 10:10:00,39.25,39.74,39.1,39.45,426700.0,27.3264,27.6675,27.2219,27.4656,426700.0
2011-05-17 10:20:00,39.46,39.72,39.31,39.39,399300.0,27.4726,27.6536,27.3682,27.4238,399300.0
2011-05-17 10:30:00,39.37,39.43,38.9,39.18,181700.0,27.4099,27.4517,27.0827,27.2776,181700.0
2011-05-17 10:40:00,39.19,39.2,38.96,38.96,92700.0,27.2846,27.2916,27.1245,27.1245,92700.0
2011-05-17 10:50:00,38.94,39.32,38.75,39.27,174600.0,27.1106,27.3751,26.9783,27.3403,174600.0
2011-05-17 11:00:00,39.28,39.28,38.94,39.06,77200.0,27.3473,27.3473,27.1106,27.1941,77200.0
2011-05-17 11:10:00,39.03,39.37,39.02,39.33,79700.0,27.1732,27.4099,27.1662,27.3821,79700.0
2011-05-17 11:20:00,39.32,39.32,39.12,39.2,58600.0,27.3751,27.3751,27.2359,27.2916,58600.0
2011-05-17 11:30:00,39.19,39.25,39.0,39.0,62900.0,27.2846,27.3264,27.1523,27.1523,62900.0
2011-05-17 11:40:00,39.01,39.07,38.92,38.99,53900.0,27.1593,27.2011,27.0966,27.1454,53900.0
2011-05-17 11:50:00,39.0,39.18,38.97,39.1,42900.0,27.1523,27.2776,27.1314,27.2219,42900.0
2011-05-17 12:00:00,39.1,39.23,38.96,39.12,63600.0,27.2219,27.3125,27.1245,27.2359,63600.0
2011-05-17 12:10:00,39.12,39.23,39.1,39.19,43100.0,27.2359,27.3125,27.2219,27.2846,43100.0
2011-05-17 12:20:00,39.19,39.42,39.13,39.18,85800.0,27.2846,27.4447,27.2428,27.2776,85800.0
2011-05-17 12:30:00,39.17,39.22,39.03,39.06,46000.0,27.2707,27.3055,27.1732,27.1941,46000.0
2011-05-17 12:40:00,39.06,39.17,39.01,39.09,38000.0,27.1941,27.2707,27.1593,27.215,38000.0
2011-05-17 12:50:00,39.1,39.4,39.1,39.37,72200.0,27.2219,27.4308,27.2219,27.4099,72200.0
2011-05-17 13:00:00,39.37,39.44,39.26,39.36,56100.0,27.4099,27.4587,27.3333,27.403,56100.0
2011-05-17 13:10:00,39.35,39.8,39.33,39.75,402100.0,27.396,27.7093,27.3821,27.6745,402100.0
2011-05-17 13:20:00,39.76,39.98,39.7,39.78,205900.0,27.6814,27.8346,27.6397,27.6954,205900.0
2011-05-17 13:30:00,39.79,39.86,39.53,39.63,78100.0,27.7023,27.7511,27.5213,27.5909,78100.0
2011-05-17 13:40:00,39.61,39.67,39.55,39.6,105400.0,27.577,27.6188,27.5352,27.5701,105400.0
2011-05-17 13:50:00,39.6,39.69,39.57,39.69,100000.0,27.5701,27.6327,27.5492,27.6327,100000.0
2011-05-17 14:00:00,39.68,39.7,39.57,39.57,116300.0,27.6257,27.6397,27.5492,27.5492,116300.0
2011-05-17 14:10:00,39.58,39.62,39.57,39.6,72200.0,27.5561,27.584,27.5492,27.5701,72200.0
2011-05-17 14:20:00,39.6,39.73,39.58,39.61,100400.0,27.5701,27.6606,27.5561,27.577,100400.0
2011-05-17 14:30:00,39.6,39.83,39.59,39.81,118500.0,27.5701,27.7302,27.5631,27.7163,118500.0
2011-05-17 14:40:00,39.8,39.8,39.62,39.7,77400.0,27.7093,27.7093,27.584,27.6397,77400.0
2011-05-17 14:50:00,39.7,39.71,39.64,39.68,59400.0,27.6397,27.6466,27.5979,27.6257,59400.0
2011-05-17 15:00:00,39.69,39.72,39.59,39.69,73600.0,27.6327,27.6536,27.5631,27.6327,73600.0
2011-05-17 15:10:00,39.69,39.71,39.51,39.61,127700.0,27.6327,27.6466,27.5074,27.577,127700.0
2011-05-17 15:20:00,39.62,39.69,39.49,39.49,148900.0,27.584,27.6327,27.4935,27.4935,148900.0
2011-05-17 15:30:00,39.5,39.65,39.49,39.51,141500.0,27.5004,27.6049,27.4935,27.5074,141500.0
2011-05-17 15:40:00,39.51,39.56,39.37,39.37,171700.0,27.5074,27.5422,27.4099,27.4099,171700.0
2011-05-17 15:50:00,39.37,39.44,39.31,39.44,256600.0,27.4099,27.4587,27.3682,27.4587,256600.0
2011-05-18 09:30:00,39.47,39.59,38.97,39.08,76200.0,27.4795,27.5631,27.1314,27.208,76200.0
2011-05-18 09:40:00,39.08,39.36,39.02,39.15,131400.0,27.208,27.403,27.1662,27.2568,131400.0
2011-05-18 09:50:00,39.14,39.14,38.6,38.6,84200.0,27.2498,27.2498,26.8738,26.8738,84200.0
2011-05-18 10:00:00,38.6,38.96,38.57,38.82,141500.0,26.8738,27.1245,26.853,27.027,141500.0
2011-05-18 10:10:00,38.8,38.82,38.63,38.72,188400.0,27.0131,27.027,26.8947,26.9574,188400.0
2011-05-18 10:20:00,38.71,38.71,38.53,38.57,166800.0,26.9504,26.9504,26.8251,26.853,166800.0
2011-05-18 10:30:00,38.56,38.58,38.4,38.41,138800.0,26.846,26.8599,26.7346,26.7416,138800.0
2011-05-18 10:40:00,38.4,38.52,38.4,38.41,70800.0,26.7346,26.8181,26.7346,26.7416,70800.0
2011-05-18 10:50:00,38.42,38.42,38.3,38.3,59100.0,26.7485,26.7485,26.665,26.665,59100.0
2011-05-18 11:00:00,38.3,38.4,38.24,38.27,49300.0,26.665,26.7346,26.6232,26.6441,49300.0
2011-05-18 11:10:00,38.27,38.27,38.07,38.07,57500.0,26.6441,26.6441,26.5048,26.5048,57500.0
2011-05-18 11:20:00,38.07,38.11,38.0,38.02,87600.0,26.5048,26.5327,26.4561,26.47,87600.0
2011-05-18 11:30:00,38.02,38.13,37.95,38.12,122000.0,26.47,26.5466,26.4213,26.5397,122000.0
2011-05-18 11:40:00,38.12,38.18,38.04,38.07,89000.0,26.5397,26.5814,26.484,26.5048,89000.0
2011-05-18 11:50:00,38.07,38.18,38.06,38.11,43200.0,26.5048,26.5814,26.4979,26.5327,43200.0
2011-05-18 12:00:00,38.11,38.13,38.0,38.01,43800.0,26.5327,26.5466,26.4561,26.4631,43800.0
2011-05-18 12:10:00,38.02,38.1,38.01,38.08,44800.0,26.47,26.5257,26.4631,26.5118,44800.0
2011-05-18 12:20:00,38.1,38.28,38.08,38.28,49900.0,26.5257,26.6511,26.5118,26.6511,49900.0
2011-05-18 12:30:00,38.28,38.28,38.2,38.24,27400.0,26.6511,26.6511,26.5954,26.6232,27400.0
2011-05-18 12:40:00,38.25,38.34,38.24,38.31,35700.0,26.6302,26.6928,26.6232,26.6719,35700.0
2011-05-18 12:50:00,38.32,38.4,38.29,38.37,43500.0,26.6789,26.7346,26.658,26.7137,43500.0
2011-05-18 13:00:00,38.37,38.48,38.35,38.47,55600.0,26.7137,26.7903,26.6998,26.7833,55600.0
2011-05-18 13:10:00,38.48,38.57,38.47,38.55,42300.0,26.7903,26.853,26.7833,26.839,42300.0
2011-05-18 13:20:00,38.56,38.57,38.5,38.51,21400.0,26.846,26.853,26.8042,26.8112,21400.0
2011-05-18 13:30:00,38.51,38.57,38.48,38.55,32800.0,26.8112,26.853,26.7903,26.839,32800.0
2011-05-18 13:40:00,38.56,38.56,38.49,38.51,27700.0,26.846,26.846,26.7973,26.8112,27700.0
2011-05-18 13:50:00,38.51,38.54,38.5,38.53,27900.0,26.8112,26.8321,26.8042,26.8251,27900.0
2011-05-18 14:00:00,38.53,38.63,38.51,38.61,35400.0,26.8251,26.8947,26.8112,26.8808,35400.0
2011-05-18 14:10:00,38.62,38.63,38.49,38.55,54200.0,26.8878,26.8947,26.7973,26.839,54200.0
2011-05-18 14:20:00,38.55,38.58,38.51,38.56,35000.0,26.839,26.8599,26.8112,26.846,35000.0
2011-05-18 14:30:00,38.57,38.63,38.51,38.54,41300.0,26.853,26.8947,26.8112,26.8321,41300.0
2011-05-18 14:40:00,38.54,38.59,38.51,38.55,31100.0,26.8321,26.8669,26.8112,26.839,31100.0
2011-05-18 14:50:00,38.56,38.57,38.52,38.57,85000.0,26.846,26.853,26.8181,26.853,85000.0
2011-05-18 15:00:00,38.58,38.69,38.58,38.64,67800.0,26.8599,26.9365,26.8599,26.9017,67800.0
2011-05-18 15:10:00,38.62,38.7,38.61,38.68,40400.0,26.8878,26.9435,26.8808,26.9295,40400.0
2011-05-18 15:20:00,38.7,38.88,38.66,38.87,282100.0,26.9435,27.0688,26.9156,27.0618,282100.0
2011-05-18 15:30:00,38.87,38.99,38.87,38.97,151900.0,27.0618,27.1454,27.0618,27.1314,151900.0
2011-05-18 15:40:00,38.97,39.0,38.89,38.94,139600.0,27.1314,27.1523,27.0757,27.1106,139600.0
2011-05-18 15:50:00,38.95,39.0,38.9,38.92,246600.0,27.1175,27.1523,27.0827,27.0966,246600.0
2011-05-19 09:30:00,38.88,39.03,38.54,38.7,54300.0,27.0688,27.1732,26.8321,26.9435,54300.0
2011-05-19 09:40:00,38.7,38.73,38.48,38.64,59800.0,26.9435,26.9643,26.7903,26.9017,59800.0
2011-05-19 09:50:00,38.62,38.87,38.6,38.69,106000.0,26.8878,27.0618,26.8738,26.9365,106000.0
2011-05-19 10:00:00,38.68,38.8,38.6,38.61,85500.0,26.9295,27.0131,26.8738,26.8808,85500.0
2011-05-19 10:10:00,38.61,38.65,38.5,38.59,75900.0,26.8808,26.9087,26.8042,26.8669,75900.0
2011-05-19 10:20:00,38.58,38.65,38.51,38.57,23900.0,26.8599,26.9087,26.8112,26.853,23900.0
2011-05-19 10:30:00,38.55,38.58,38.5,38.5,25200.0,26.839,26.8599,26.8042,26.8042,25200.0
2011-05-19 10:40:00,38.5,38.5,38.26,38.33,82600.0,26.8042,26.8042,26.6371,26.6859,82600.0
2011-05-19 10:50:00,38.33,38.42,38.3,38.37,36300.0,26.6859,26.7485,26.665,26.7137,36300.0
2011-05-19 11:00:00,38.36,38.47,38.33,38.47,39800.0,26.7067,26.7833,26.6859,26.7833,39800.0
2011-05-19 11:10:00,38.47,38.54,38.45,38.5,63600.0,26.7833,26.8321,26.7694,26.8042,63600.0
2011-05-19 11:20:00,38.5,38.54,38.44,38.48,50900.0,26.8042,26.8321,26.7624,26.7903,50900.0
2011-05-19 11:30:00,38.49,38.51,38.35,38.35,29600.0,26.7973,26.8112,26.6998,26.6998,29600.0
2011-05-19 11:40:00,38.36,38.37,38.33,38.33,37600.0,26.7067,26.7137,26.6859,26.6859,37600.0
2011-05-19 11:50:00,38.32,38.33,38.28,38.3,41800.0,26.6789,26.6859,26.6511,26.665,41800.0
2011-05-19 12:00:00,38.3,38.45,38.29,38.41,57700.0,26.665,26.7694,26.658,26.7416,57700.0
2011-05-19 12:10:00,38.41,38.41,38.37,38.4,17200.0,26.7416,26.7416,26.7137,26.7346,17200.0
2011-05-19 12:20:00,38.4,38.41,38.3,38.34,46000.0,26.7346,26.7416,26.665,26.6928,46000.0
2011-05-19 12:30:00,38.34,38.37,38.31,38.32,36900.0,26.6928,26.7137,26.6719,26.6789,36900.0
2011-05-19 12:40:00,38.32,38.34,38.2,38.27,48000.0,26.6789,26.6928,26.5954,26.6441,48000.0
2011-05-19 12:50:00,38.27,38.29,38.25,38.29,15000.0,26.6441,26.658,26.6302,26.658,15000.0
2011-05-19 13:00:00,38.28,38.29,38.25,38.29,24900.0,26.6511,26.658,26.6302,26.658,24900.0
2011-05-19 13:10:00,38.28,38.3,38.27,38.3,27900.0,26.6511,26.665,26.6441,26.665,27900.0
2011-05-19 13:20:00,38.3,38.31,38.28,38.29,27400.0,26.665,26.6719,26.6511,26.658,27400.0
2011-05-19 13:30:00,38.3,38.31,38.27,38.3,35900.0,26.665,26.6719,26.6441,26.665,35900.0
2011-05-19 13:40:00,38.3,38.35,38.28,38.31,33700.0,26.665,26.6998,26.6511,26.6719,33700.0
2011-05-19 13:50:00,38.32,38.35,38.28,38.33,27800.0,26.6789,26.6998,26.6511,26.6859,27800.0
2011-05-19 14:00:00,38.34,38.49,38.33,38.48,31400.0,26.6928,26.7973,26.6859,26.7903,31400.0
2011-05-19 14:10:00,38.48,38.5,38.32,38.36,48500.0,26.7903,26.8042,26.6789,26.7067,48500.0
2011-05-19 14:20:00,38.35,38.4,38.28,38.32,19500.0,26.6998,26.7346,26.6511,26.6789,19500.0
2011-05-19 14:30:00,38.32,38.4,38.29,38.37,40300.0,26.6789,26.7346,26.658,26.7137,40300.0
2011-05-19 14:40:00,38.37,38.41,38.3,38.39,39500.0,26.7137,26.7416,26.665,26.7276,39500.0
2011-05-19 14:50:00,38.38,38.4,38.3,38.35,39800.0,26.7207,26.7346,26.665,26.6998,39800.0
2011-05-19 15:00:00,38.35,38.38,38.34,38.36,30700.0,26.6998,26.7207,26.6928,26.7067,30700.0
2011-05-19 15:10:00,38.37,38.4,38.37,38.39,35900.0,26.7137,26.7346,26.7137,26.7276,35900.0
2011-05-19 15:20:00,38.39,38.4,38.37,38.39,33700.0,26.7276,26.7346,26.7137,26.7276,33700.0
2011-05-19 15:30:00,38.39,38.41,38.33,38.35,56700.0,26.7276,26.7416,26.6859,26.6998,56700.0
2011-05-19 15:40:00,38.34,38.34,38.27,38.28,103600.0,26.6928,26.6928,26.6441,26.6511,103600.0
2011-05-19 15:50:00,38.27,38.33,38.25,38.32,129400.0,26.6441,26.6859,26.6302,26.6789,129400.0
2011-05-20 09:30:00,38.39,38.59,38.16,38.34,84100.0,26.7276,26.8669,26.5675,26.6928,84100.0
2011-05-20 09:40:00,38.32,38.54,38.32,38.48,95900.0,26.6789,26.8321,26.6789,26.7903,95900.0
2011-05-20 09:50:00,38.49,38.52,38.41,38.48,121500.0,26.7973,26.8181,26.7416,26.7903,121500.0
2011-05-20 10:00:00,38.5,38.53,38.25,38.33,83100.0,26.8042,26.8251,26.6302,26.6859,83100.0
2011-05-20 10:10:00,38.33,38.5,38.3,38.5,50000.0,26.6859,26.8042,26.665,26.8042,50000.0
2011-05-20 10:20:00,38.5,38.63,38.49,38.59,58700.0,26.8042,26.8947,26.7973,26.8669,58700.0
2011-05-20 10:30:00,38.58,38.62,38.46,38.55,36900.0,26.8599,26.8878,26.7764,26.839,36900.0
2011-05-20 10:40:00,38.55,38.64,38.49,38.59,66800.0,26.839,26.9017,26.7973,26.8669,66800.0
2011-05-20 10:50:00,38.59,38.61,38.5,38.58,38800.0,26.8669,26.8808,26.8042,26.8599,38800.0
2011-05-20 11:00:00,38.58,38.62,38.56,38.59,49000.0,26.8599,26.8878,26.846,26.8669,49000.0
2011-05-20 11:10:00,38.59,38.8,38.59,38.76,59400.0,26.8669,27.0131,26.8669,26.9852,59400.0
2011-05-20 11:20:00,38.76,38.84,38.71,38.8,40900.0,26.9852,27.0409,26.9504,27.0131,40900.0
2011-05-20 11:30:00,38.82,38.89,38.8,38.87,44900.0,27.027,27.0757,27.0131,27.0618,44900.0
2011-05-20 11:40:00,38.87,38.96,38.8,38.95,56600.0,27.0618,27.1245,27.0131,27.1175,56600.0
2011-05-20 11:50:00,38.96,39.06,38.9,39.0,58800.0,27.1245,27.1941,27.0827,27.1523,58800.0
2011-05-20 12:00:00,39.0,39.04,38.96,39.0,61800.0,27.1523,27.1802,27.1245,27.1523,61800.0
2011-05-20 12:10:00,39.01,39.26,39.0,39.26,75000.0,27.1593,27.3333,27.1523,27.3333,75000.0
2011-05-20 12:20:00,39.26,39.4,39.25,39.3,75400.0,27.3333,27.4308,27.3264,27.3612,75400.0
2011-05-20 12:30:00,39.3,39.32,39.12,39.17,35600.0,27.3612,27.3751,27.2359,27.2707,35600.0
2011-05-20 12:40:00,39.16,39.36,39.16,39.36,58800.0,27.2637,27.403,27.2637,27.403,58800.0
2011-05-20 12:50:00,39.35,39.41,39.32,39.4,55800.0,27.396,27.4378,27.3751,27.4308,55800.0
2011-05-20 13:00:00,39.4,39.43,39.33,39.4,47300.0,27.4308,27.4517,27.3821,27.4308,47300.0
2011-05-20 13:10:00,39.38,39.43,39.36,39.41,59500.0,27.4169,27.4517,27.403,27.4378,59500.0
2011-05-20 13:20:00,39.41,39.47,39.39,39.45,34100.0,27.4378,27.4795,27.4238,27.4656,34100.0
2011-05-20 13:30:00,39.46,39.54,39.46,39.5,34800.0,27.4726,27.5283,27.4726,27.5004,34800.0
2011-05-20 13:40:00,39.5,39.53,39.41,39.42,33500.0,27.5004,27.5213,27.4378,27.4447,33500.0
2011-05-20 13:50:00,39.43,39.43,39.34,39.39,69300.0,27.4517,27.4517,27.389,27.4238,69300.0
2011-05-20 14:00:00,39.41,39.48,39.32,39.32,56200.0,27.4378,27.4865,27.3751,27.3751,56200.0
2011-05-20 14:10:00,39.32,39.33,39.19,39.21,23800.0,27.3751,27.3821,27.2846,27.2985,23800.0
2011-05-20 14:20:00,39.22,39.26,39.16,39.17,34900.0,27.3055,27.3333,27.2637,27.2707,34900.0
2011-05-20 14:30:00,39.18,39.2,39.15,39.16,39600.0,27.2776,27.2916,27.2568,27.2637,39600.0
2011-05-20 14:40:00,39.16,39.28,39.16,39.26,51200.0,27.2637,27.3473,27.2637,27.3333,51200.0
2011-05-20 14:50:00,39.26,39.28,39.25,39.27,45100.0,27.3333,27.3473,27.3264,27.3403,45100.0
2011-05-20 15:00:00,39.27,39.3,39.22,39.26,87900.0,27.3403,27.3612,27.3055,27.3333,87900.0
2011-05-20 15:10:00,39.26,39.3,39.24,39.28,28700.0,27.3333,27.3612,27.3194,27.3473,28700.0
2011-05-20 15:20:00,39.28,39.29,39.24,39.27,40200.0,27.3473,27.3542,27.3194,27.3403,40200.0
2011-05-20 15:30:00,39.27,39.29,39.2,39.23,45200.0,27.3403,27.3542,27.2916,27.3125,45200.0
2011-05-20 15:40:00,39.24,39.27,39.16,39.19,93400.0,27.3194,27.3403,27.2637,27.2846,93400.0
2011-05-20 15:50:00,39.19,39.25,39.1,39.14,183700.0,27.2846,27.3264,27.2219,27.2498,183700.0
2011-05-23 09:30:00,38.56,39.12,38.41,38.95,51100.0,26.846,27.2359,26.7416,27.1175,51100.0
2011-05-23 09:40:00,38.95,39.01,38.86,38.96,72700.0,27.1175,27.1593,27.0549,27.1245,72700.0
2011-05-23 09:50:00,38.97,39.15,38.94,39.15,56300.0,27.1314,27.2568,27.1106,27.2568,56300.0
2011-05-23 10:00:00,39.15,39.15,39.03,39.06,25900.0,27.2568,27.2568,27.1732,27.1941,25900.0
2011-05-23 10:10:00,39.09,39.09,38.96,38.97,168100.0,27.215,27.215,27.1245,27.1314,168100.0
2011-05-23 10:20:00,38.97,38.97,38.89,38.97,54800.0,27.1314,27.1314,27.0757,27.1314,54800.0
2011-05-23 10:30:00,38.99,39.02,38.94,38.95,36400.0,27.1454,27.1662,27.1106,27.1175,36400.0
2011-05-23 10:40:00,38.95,39.0,38.92,38.98,54400.0,27.1175,27.1523,27.0966,27.1384,54400.0
2011-05-23 10:50:00,38.97,39.05,38.93,38.96,31200.0,27.1314,27.1871,27.1036,27.1245,31200.0
2011-05-23 11:00:00,38.96,39.02,38.91,38.99,30800.0,27.1245,27.1662,27.0897,27.1454,30800.0
2011-05-23 11:10:00,38.99,39.01,38.95,38.97,36300.0,27.1454,27.1593,27.1175,27.1314,36300.0
2011-05-23 11:20:00,38.95,38.95,38.84,38.95,51900.0,27.1175,27.1175,27.0409,27.1175,51900.0
2011-05-23 11:30:00,38.95,38.95,38.78,38.81,22200.0,27.1175,27.1175,26.9992,27.02,22200.0
2011-05-23 11:40:00,38.82,38.83,38.75,38.75,16000.0,27.027,27.034,26.9783,26.9783,16000.0
2011-05-23 11:50:00,38.75,38.86,38.75,38.82,24200.0,26.9783,27.0549,26.9783,27.027,24200.0
2011-05-23 12:00:00,38.82,38.85,38.79,38.85,11400.0,27.027,27.0479,27.0061,27.0479,11400.0
2011-05-23 12:10:00,38.85,38.85,38.79,38.85,29000.0,27.0479,27.0479,27.0061,27.0479,29000.0
2011-05-23 12:20:00,38.86,38.9,38.81,38.86,14900.0,27.0549,27.0827,27.02,27.0549,14900.0
2011-05-23 12:30:00,38.86,38.95,38.81,38.95,27600.0,27.0549,27.1175,27.02,27.1175,27600.0
2011-05-23 12:40:00,38.9,38.95,38.88,38.91,13800.0,27.0827,27.1175,27.0688,27.0897,13800.0
2011-05-23 12:50:00,38.92,38.94,38.89,38.93,12200.0,27.0966,27.1106,27.0757,27.1036,12200.0
2011-05-23 13:00:00,38.94,38.94,38.88,38.89,21100.0,27.1106,27.1106,27.0688,27.0757,21100.0
2011-05-23 13:10:00,38.86,38.88,38.81,38.82,22200.0,27.0549,27.0688,27.02,27.027,22200.0
2011-05-23 13:20:00,38.83,38.89,38.81,38.82,15900.0,27.034,27.0757,27.02,27.027,15900.0
2011-05-23 13:30:00,38.82,38.86,38.8,38.82,15900.0,27.027,27.0549,27.0131,27.027,15900.0
2011-05-23 13:40:00,38.82,38.9,38.82,38.9,16700.0,27.027,27.0827,27.027,27.0827,16700.0
2011-05-23 13:50:00,38.9,38.99,38.89,38.94,27600.0,27.0827,27.1454,27.0757,27.1106,27600.0
2011-05-23 14:00:00,38.95,38.96,38.89,38.96,31800.0,27.1175,27.1245,27.0757,27.1245,31800.0
2011-05-23 14:10:00,38.96,39.02,38.96,39.0,19400.0,27.1245,27.1662,27.1245,27.1523,19400.0
2011-05-23 14:20:00,39.0,39.03,38.98,39.0,24100.0,27.1523,27.1732,27.1384,27.1523,24100.0
2011-05-23 14:30:00,39.01,39.07,38.98,39.02,29000.0,27.1593,27.2011,27.1384,27.1662,29000.0
2011-05-23 14:40:00,39.02,39.09,39.01,39.07,44200.0,27.1662,27.215,27.1593,27.2011,44200.0
2011-05-23 14:50:00,39.08,39.08,39.04,39.07,67700.0,27.208,27.208,27.1802,27.2011,67700.0
2011-05-23 15:00:00,39.07,39.11,39.04,39.05,40200.0,27.2011,27.2289,27.1802,27.1871,40200.0
2011-05-23 15:10:00,39.05,39.07,39.0,39.01,29400.0,27.1871,27.2011,27.1523,27.1593,29400.0
2011-05-23 15:20:00,39.01,39.01,38.9,38.91,48000.0,27.1593,27.1593,27.0827,27.0897,48000.0
2011-05-23 15:30:00,38.91,38.95,38.9,38.91,89400.0,27.0897,27.1175,27.0827,27.0897,89400.0
2011-05-23 15:40:00,38.91,38.92,38.8,38.81,90000.0,27.0897,27.0966,27.0131,27.02,90000.0
2011-05-23 15:50:00,38.8,38.89,38.8,38.86,256800.0,27.0131,27.0757,27.0131,27.0549,256800.0
2011-05-24 09:30:00,38.93,39.01,38.61,38.8,40000.0,27.1036,27.1593,26.8808,27.0131,40000.0
2011-05-24 09:40:00,38.79,38.91,38.73,38.86,26200.0,27.0061,27.0897,26.9643,27.0549,26200.0
2011-05-24 09:50:00,38.86,38.94,38.86,38.94,52300.0,27.0549,27.1106,27.0549,27.1106,52300.0
2011-05-24 10:00:00,38.96,38.99,38.78,38.84,30600.0,27.1245,27.1454,26.9992,27.0409,30600.0
2011-05-24 10:10:00,38.87,39.14,38.87,38.91,40100.0,27.0618,27.2498,27.0618,27.0897,40100.0
2011-05-24 10:20:00,38.91,38.92,38.77,38.8,9300.0,27.0897,27.0966,26.9922,27.0131,9300.0
2011-05-24 10:30:00,38.83,38.88,38.68,38.71,26400.0,27.034,27.0688,26.9295,26.9504,26400.0
2011-05-24 10:40:00,38.71,38.77,38.68,38.77,22100.0,26.9504,26.9922,26.9295,26.9922,22100.0
2011-05-24 10:50:00,38.77,38.78,38.66,38.68,9500.0,26.9922,26.9992,26.9156,26.9295,9500.0
2011-05-24 11:00:00,38.73,38.79,38.72,38.75,5100.0,26.9643,27.0061,26.9574,26.9783,5100.0
2011-05-24 11:10:00,38.75,38.75,38.61,38.65,16700.0,26.9783,26.9783,26.8808,26.9087,16700.0
2011-05-24 11:20:00,38.67,38.72,38.64,38.64,11700.0,26.9226,26.9574,26.9017,26.9017,11700.0
2011-05-24 11:30:00,38.66,38.76,38.61,38.64,29900.0,26.9156,26.9852,26.8808,26.9017,29900.0
2011-05-24 11:40:00,38.64,38.66,38.53,38.58,31300.0,26.9017,26.9156,26.8251,26.8599,31300.0
2011-05-24 11:50:00,38.59,38.65,38.55,38.63,28900.0,26.8669,26.9087,26.839,26.8947,28900.0
2011-05-24 12:00:00,38.62,38.62,38.49,38.52,16600.0,26.8878,26.8878,26.7973,26.8181,16600.0
2011-05-24 12:10:00,38.52,38.54,38.46,38.49,26200.0,26.8181,26.8321,26.7764,26.7973,26200.0
2011-05-24 12:20:00,38.49,38.49,38.37,38.42,20500.0,26.7973,26.7973,26.7137,26.7485,20500.0
2011-05-24 12:30:00,38.46,38.48,38.38,38.39,17100.0,26.7764,26.7903,26.7207,26.7276,17100.0
2011-05-24 12:40:00,38.39,38.41,38.26,38.27,30300.0,26.7276,26.7416,26.6371,26.6441,30300.0
2011-05-24 12:50:00,38.29,38.3,38.18,38.21,35100.0,26.658,26.665,26.5814,26.6023,35100.0
2011-05-24 13:00:00,38.22,38.39,38.21,38.37,18100.0,26.6093,26.7276,26.6023,26.7137,18100.0
2011-05-24 13:10:00,38.35,38.35,38.16,38.16,33700.0,26.6998,26.6998,26.5675,26.5675,33700.0
2011-05-24 13:20:00,38.16,38.24,38.16,38.18,13400.0,26.5675,26.6232,26.5675,26.5814,13400.0
2011-05-24 13:30:00,38.18,38.2,38.1,38.18,18000.0,26.5814,26.5954,26.5257,26.5814,18000.0
2011-05-24 13:40:00,38.16,38.22,38.13,38.14,13900.0,26.5675,26.6093,26.5466,26.5536,13900.0
2011-05-24 13:50:00,38.15,38.24,38.15,38.21,17600.0,26.5605,26.6232,26.5605,26.6023,17600.0
2011-05-24 14:00:00,38.22,38.28,38.22,38.27,50400.0,26.6093,26.6511,26.6093,26.6441,50400.0
2011-05-24 14:10:00,38.27,38.31,38.2,38.31,104100.0,26.6441,26.6719,26.5954,26.6719,104100.0
2011-05-24 14:20:00,38.31,38.35,38.26,38.34,27700.0,26.6719,26.6998,26.6371,26.6928,27700.0
2011-05-24 14:30:00,38.35,38.35,38.29,38.35,16300.0,26.6998,26.6998,26.658,26.6998,16300.0
2011-05-24 14:40:00,38.34,38.34,38.29,38.31,36200.0,26.6928,26.6928,26.658,26.6719,36200.0
2011-05-24 14:50:00,38.3,38.34,38.29,38.31,39200.0,26.665,26.6928,26.658,26.6719,39200.0
2011-05-24 15:00:00,38.31,38.32,38.21,38.28,58200.0,26.6719,26.6789,26.6023,26.6511,58200.0
2011-05-24 15:10:00,38.28,38.34,38.27,38.32,37100.0,26.6511,26.6928,26.6441,26.6789,37100.0
2011-05-24 15:20:00,38.32,38.35,38.29,38.3,38800.0,26.6789,26.6998,26.658,26.665,38800.0
2011-05-24 15:30:00,38.3,38.32,38.24,38.26,115300.0,26.665,26.6789,26.6232,26.6371,115300.0
2011-05-24 15:40:00,38.26,38.3,38.24,38.27,110000.0,26.6371,26.665,26.6232,26.6441,110000.0
2011-05-24 15:50:00,38.28,38.29,38.17,38.2,99400.0,26.6511,26.658,26.5745,26.5954,99400.0
2011-05-25 09:30:00,38.02,38.08,37.35,37.41,214100.0,26.47,26.5118,26.0036,26.0453,214100.0
2011-05-25 09:40:00,37.36,37.68,37.28,37.62,151400.0,26.0105,26.2333,25.9548,26.1916,151400.0
2011-05-25 09:50:00,37.62,37.89,37.62,37.89,39600.0,26.1916,26.3795,26.1916,26.3795,39600.0
2011-05-25 10:00:00,37.88,37.96,37.64,37.64,79900.0,26.3726,26.4283,26.2055,26.2055,79900.0
2011-05-25 10:10:00,37.65,37.71,37.47,37.49,140000.0,26.2124,26.2542,26.0871,26.101,140000.0
2011-05-25 10:20:00,37.49,37.57,37.37,37.55,63500.0,26.101,26.1567,26.0175,26.1428,63500.0
2011-05-25 10:30:00,37.57,37.63,37.52,37.59,71800.0,26.1567,26.1985,26.1219,26.1707,71800.0
2011-05-25 10:40:00,37.59,37.81,37.55,37.79,51400.0,26.1707,26.3238,26.1428,26.3099,51400.0
2011-05-25 10:50:00,37.8,38.0,37.8,37.95,42700.0,26.3169,26.4561,26.3169,26.4213,42700.0
2011-05-25 11:00:00,37.96,38.06,37.95,38.04,32200.0,26.4283,26.4979,26.4213,26.484,32200.0
2011-05-25 11:10:00,38.03,38.13,38.0,38.03,34400.0,26.477,26.5466,26.4561,26.477,34400.0
2011-05-25 11:20:00,38.03,38.14,38.03,38.1,33400.0,26.477,26.5536,26.477,26.5257,33400.0
2011-05-25 11:30:00,38.1,38.16,38.03,38.08,21600.0,26.5257,26.5675,26.477,26.5118,21600.0
2011-05-25 11:40:00,38.08,38.2,38.08,38.2,15900.0,26.5118,26.5954,26.5118,26.5954,15900.0
2011-05-25 11:50:00,38.18,38.26,38.18,38.22,22200.0,26.5814,26.6371,26.5814,26.6093,22200.0
2011-05-25 12:00:00,38.22,38.29,38.21,38.22,35100.0,26.6093,26.658,26.6023,26.6093,35100.0
2011-05-25 12:10:00,38.22,38.25,38.18,38.22,11400.0,26.6093,26.6302,26.5814,26.6093,11400.0
2011-05-25 12:20:00,38.21,38.21,38.09,38.16,34600.0,26.6023,26.6023,26.5188,26.5675,34600.0
2011-05-25 12:30:00,38.16,38.18,38.15,38.16,12400.0,26.5675,26.5814,26.5605,26.5675,12400.0
2011-05-25 12:40:00,38.15,38.15,38.09,38.1,40800.0,26.5605,26.5605,26.5188,26.5257,40800.0
2011-05-25 12:50:00,38.1,38.1,38.08,38.1,18700.0,26.5257,26.5257,26.5118,26.5257,18700.0
2011-05-25 13:00:00,38.11,38.15,38.08,38.09,12000.0,26.5327,26.5605,26.5118,26.5188,12000.0
2011-05-25 13:10:00,38.09,38.09,37.98,38.02,18700.0,26.5188,26.5188,26.4422,26.47,18700.0
2011-05-25 13:20:00,38.02,38.03,37.97,37.99,10200.0,26.47,26.477,26.4352,26.4491,10200.0
2011-05-25 13:30:00,37.99,38.15,37.98,38.1,14500.0,26.4491,26.5605,26.4422,26.5257,14500.0
2011-05-25 13:40:00,38.1,38.15,38.08,38.09,17100.0,26.5257,26.5605,26.5118,26.5188,17100.0
2011-05-25 13:50:00,38.1,38.16,38.09,38.15,10000.0,26.5257,26.5675,26.5188,26.5605,10000.0
2011-05-25 14:00:00,38.16,38.19,38.11,38.15,15200.0,26.5675,26.5884,26.5327,26.5605,15200.0
2011-05-25 14:10:00,38.13,38.18,38.13,38.15,9400.0,26.5466,26.5814,26.5466,26.5605,9400.0
2011-05-25 14:20:00,38.16,38.18,38.15,38.16,17200.0,26.5675,26.5814,26.5605,26.5675,17200.0
2011-05-25 14:30:00,38.16,38.18,38.15,38.16,30500.0,26.5675,26.5814,26.5605,26.5675,30500.0
2011-05-25 14:40:00,38.16,38.17,38.15,38.16,21300.0,26.5675,26.5745,26.5605,26.5675,21300.0
2011-05-25 14:50:00,38.17,38.17,38.15,38.16,30300.0,26.5745,26.5745,26.5605,26.5675,30300.0
2011-05-25 15:00:00,38.16,38.45,38.14,38.45,114300.0,26.5675,26.7694,26.5536,26.7694,114300.0
2011-05-25 15:10:00,38.44,38.53,38.43,38.53,78100.0,26.7624,26.8251,26.7555,26.8251,78100.0
2011-05-25 15:20:00,38.53,38.56,38.5,38.55,97200.0,26.8251,26.846,26.8042,26.839,97200.0
2011-05-25 15:30:00,38.56,38.56,38.44,38.46,45300.0,26.846,26.846,26.7624,26.7764,45300.0
2011-05-25 15:40:00,38.47,38.48,38.38,38.42,42500.0,26.7833,26.7903,26.7207,26.7485,42500.0
2011-05-25 15:50:00,38.42,38.47,38.39,38.44,131200.0,26.7485,26.7833,26.7276,26.7624,131200.0
2011-05-26 09:30:00,38.38,38.71,38.38,38.7,21200.0,26.7207,26.9504,26.7207,26.9435,21200.0
2011-05-26 09:40:00,38.67,38.67,38.48,38.48,23000.0,26.9226,26.9226,26.7903,26.7903,23000.0
2011-05-26 09:50:00,38.48,38.55,38.46,38.51,27100.0,26.7903,26.839,26.7764,26.8112,27100.0
2011-05-26 10:00:00,38.52,38.62,38.52,38.59,26800.0,26.8181,26.8878,26.8181,26.8669,26800.0
2011-05-26 10:10:00,38.6,38.67,38.59,38.67,35200.0,26.8738,26.9226,26.8669,26.9226,35200.0
2011-05-26 10:20:00,38.66,38.81,38.62,38.76,28800.0,26.9156,27.02,26.8878,26.9852,28800.0
2011-05-26 10:30:00,38.77,38.99,38.76,38.99,37000.0,26.9922,27.1454,26.9852,27.1454,37000.0
2011-05-26 10:40:00,38.99,39.1,38.94,39.1,52900.0,27.1454,27.2219,27.1106,27.2219,52900.0
2011-05-26 10:50:00,39.1,39.27,39.1,39.26,90600.0,27.2219,27.3403,27.2219,27.3333,90600.0
2011-05-26 11:00:00,39.26,39.38,39.24,39.29,101600.0,27.3333,27.4169,27.3194,27.3542,101600.0
2011-05-26 11:10:00,39.28,39.37,39.27,39.35,71200.0,27.3473,27.4099,27.3403,27.396,71200.0
2011-05-26 11:20:00,39.36,39.36,39.21,39.29,37700.0,27.403,27.403,27.2985,27.3542,37700.0
2011-05-26 11:30:00,39.3,39.32,39.21,39.22,18400.0,27.3612,27.3751,27.2985,27.3055,18400.0
2011-05-26 11:40:00,39.22,39.29,39.19,39.22,19700.0,27.3055,27.3542,27.2846,27.3055,19700.0
2011-05-26 11:50:00,39.22,39.3,39.21,39.25,13100.0,27.3055,27.3612,27.2985,27.3264,13100.0
2011-05-26 12:00:00,39.25,39.29,39.24,39.27,9200.0,27.3264,27.3542,27.3194,27.3403,9200.0
2011-05-26 12:10:00,39.27,39.33,39.27,39.29,9500.0,27.3403,27.3821,27.3403,27.3542,9500.0
2011-05-26 12:20:00,39.3,39.53,39.28,39.53,58500.0,27.3612,27.5213,27.3473,27.5213,58500.0
2011-05-26 12:30:00,39.52,39.67,39.48,39.56,90200.0,27.5144,27.6188,27.4865,27.5422,90200.0
2011-05-26 12:40:00,39.57,39.6,39.48,39.58,17400.0,27.5492,27.5701,27.4865,27.5561,17400.0
2011-05-26 12:50:00,39.58,39.58,39.48,39.51,14100.0,27.5561,27.5561,27.4865,27.5074,14100.0
2011-05-26 13:00:00,39.51,39.52,39.43,39.43,32600.0,27.5074,27.5144,27.4517,27.4517,32600.0
2011-05-26 13:10:00,39.43,39.52,39.43,39.52,9900.0,27.4517,27.5144,27.4517,27.5144,9900.0
2011-05-26 13:20:00,39.52,39.55,39.48,39.51,15000.0,27.5144,27.5352,27.4865,27.5074,15000.0
2011-05-26 13:30:00,39.51,39.61,39.49,39.61,30300.0,27.5074,27.577,27.4935,27.577,30300.0
2011-05-26 13:40:00,39.61,39.65,39.53,39.53,24500.0,27.577,27.6049,27.5213,27.5213,24500.0
2011-05-26 13:50:00,39.53,39.57,39.53,39.54,16100.0,27.5213,27.5492,27.5213,27.5283,16100.0
2011-05-26 14:00:00,39.53,39.55,39.5,39.51,17000.0,27.5213,27.5352,27.5004,27.5074,17000.0
2011-05-26 14:10:00,39.51,39.66,39.51,39.65,16200.0,27.5074,27.6118,27.5074,27.6049,16200.0
2011-05-26 14:20:00,39.65,39.73,39.65,39.73,24200.0,27.6049,27.6606,27.6049,27.6606,24200.0
2011-05-26 14:30:00,39.73,39.76,39.66,39.66,38600.0,27.6606,27.6814,27.6118,27.6118,38600.0
2011-05-26 14:40:00,39.66,39.7,39.63,39.65,21500.0,27.6118,27.6397,27.5909,27.6049,21500.0
2011-05-26 14:50:00,39.64,39.75,39.63,39.72,35200.0,27.5979,27.6745,27.5909,27.6536,35200.0
2011-05-26 15:00:00,39.73,39.74,39.71,39.72,32200.0,27.6606,27.6675,27.6466,27.6536,32200.0
2011-05-26 15:10:00,39.72,39.82,39.7,39.77,103200.0,27.6536,27.7232,27.6397,27.6884,103200.0
2011-05-26 15:20:00,39.77,39.8,39.72,39.75,47600.0,27.6884,27.7093,27.6536,27.6745,47600.0
2011-05-26 15:30:00,39.76,39.78,39.7,39.77,55600.0,27.6814,27.6954,27.6397,27.6884,55600.0
2011-05-26 15:40:00,39.78,39.78,39.68,39.7,77500.0,27.6954,27.6954,27.6257,27.6397,77500.0
2011-05-26 15:50:00,39.69,39.77,39.67,39.71,114100.0,27.6327,27.6884,27.6188,27.6466,114100.0
2011-05-27 09:30:00,39.66,40.06,38.83,40.02,141100.0,27.6118,27.8903,27.034,27.8625,141100.0
2011-05-27 09:40:00,39.98,40.21,39.9,40.18,57400.0,27.8346,27.9947,27.7789,27.9739,57400.0
2011-05-27 09:50:00,40.18,40.47,40.15,40.45,73900.0,27.9739,28.1758,27.953,28.1618,73900.0
2011-05-27 10:00:00,40.45,40.46,40.09,40.09,56800.0,28.1618,28.1688,27.9112,27.9112,56800.0
2011-05-27 10:10:00,40.09,40.2,40.06,40.2,21500.0,27.9112,27.9878,27.8903,27.9878,21500.0
2011-05-27 10:20:00,40.16,40.29,40.08,40.29,16800.0,27.9599,28.0504,27.9042,28.0504,16800.0
2011-05-27 10:30:00,40.29,40.29,40.15,40.19,14800.0,28.0504,28.0504,27.953,27.9808,14800.0
2011-05-27 10:40:00,40.19,40.27,40.18,40.24,23300.0,27.9808,28.0365,27.9739,28.0156,23300.0
2011-05-27 10:50:00,40.25,40.39,40.25,40.39,41800.0,28.0226,28.1201,28.0226,28.1201,41800.0
2011-05-27 11:00:00,40.39,40.47,40.39,40.44,41200.0,28.1201,28.1758,28.1201,28.1549,41200.0
2011-05-27 11:10:00,40.44,40.45,40.16,40.22,85900.0,28.1549,28.1618,27.9599,28.0017,85900.0
2011-05-27 11:20:00,40.23,40.27,40.22,40.27,17700.0,28.0087,28.0365,28.0017,28.0365,17700.0
2011-05-27 11:30:00,40.25,40.26,40.17,40.19,18200.0,28.0226,28.0296,27.9669,27.9808,18200.0
2011-05-27 11:40:00,40.21,40.22,40.17,40.17,16400.0,27.9947,28.0017,27.9669,27.9669,16400.0
2011-05-27 11:50:00,40.18,40.18,40.15,40.15,13200.0,27.9739,27.9739,27.953,27.953,13200.0
2011-05-27 12:00:00,40.15,40.16,40.0,40.01,27000.0,27.953,27.9599,27.8485,27.8555,27000.0
2011-05-27 12:10:00,40.01,40.05,39.98,40.03,15300.0,27.8555,27.8833,27.8346,27.8694,15300.0
2011-05-27 12:20:00,40.03,40.05,40.03,40.04,9100.0,27.8694,27.8833,27.8694,27.8764,9100.0
2011-05-27 12:30:00,40.04,40.08,40.01,40.03,13300.0,27.8764,27.9042,27.8555,27.8694,13300.0
2011-05-27 12:40:00,40.02,40.08,40.01,40.05,15600.0,27.8625,27.9042,27.8555,27.8833,15600.0
2011-05-27 12:50:00,40.05,40.05,39.99,39.99,17000.0,27.8833,27.8833,27.8416,27.8416,17000.0
2011-05-27 13:00:00,39.96,40.02,39.92,40.0,16500.0,27.8207,27.8625,27.7928,27.8485,16500.0
2011-05-27 13:10:00,39.99,39.99,39.92,39.95,8300.0,27.8416,27.8416,27.7928,27.8137,8300.0
2011-05-27 13:20:00,39.95,39.99,39.94,39.99,8700.0,27.8137,27.8416,27.8068,27.8416,8700.0
2011-05-27 13:30:00,39.98,39.99,39.92,39.92,11300.0,27.8346,27.8416,27.7928,27.7928,11300.0
2011-05-27 13:40:00,39.92,39.93,39.85,39.87,15700.0,27.7928,27.7998,27.7441,27.758,15700.0
2011-05-27 13:50:00,39.86,39.89,39.81,39.88,13900.0,27.7511,27.772,27.7163,27.765,13900.0
2011-05-27 14:00:00,39.87,39.88,39.81,39.85,13100.0,27.758,27.765,27.7163,27.7441,13100.0
2011-05-27 14:10:00,39.86,39.88,39.82,39.84,12000.0,27.7511,27.765,27.7232,27.7371,12000.0
2011-05-27 14:20:00,39.83,39.84,39.78,39.82,10800.0,27.7302,27.7371,27.6954,27.7232,10800.0
2011-05-27 14:30:00,39.83,39.95,39.83,39.87,21900.0,27.7302,27.8137,27.7302,27.758,21900.0
2011-05-27 14:40:00,39.9,39.94,39.89,39.93,15900.0,27.7789,27.8068,27.772,27.7998,15900.0
2011-05-27 14:50:00,39.93,39.94,39.86,39.88,11700.0,27.7998,27.8068,27.7511,27.765,11700.0
2011-05-27 15:00:00,39.88,39.88,39.83,39.87,21700.0,27.765,27.765,27.7302,27.758,21700.0
2011-05-27 15:10:00,39.86,39.93,39.85,39.93,33300.0,27.7511,27.7998,27.7441,27.7998,33300.0
2011-05-27 15:20:00,39.93,39.99,39.91,39.96,32400.0,27.7998,27.8416,27.7859,27.8207,32400.0
2011-05-27 15:30:00,39.97,40.01,39.94,39.98,37700.0,27.8277,27.8555,27.8068,27.8346,37700.0
2011-05-27 15:40:00,39.98,40.07,39.98,40.05,74400.0,27.8346,27.8973,27.8346,27.8833,74400.0
2011-05-27 15:50:00,40.05,40.14,40.03,40.1,151200.0,27.8833,27.946,27.8694,27.9182,151200.0
2011-05-31 09:30:00,40.45,40.59,40.37,40.5,56100.0,28.1618,28.2593,28.1061,28.1966,56100.0
2011-05-31 09:40:00,40.5,40.51,40.24,40.24,51600.0,28.1966,28.2036,28.0156,28.0156,51600.0
2011-05-31 09:50:00,40.22,40.27,40.16,40.21,18300.0,28.0017,28.0365,27.9599,27.9947,18300.0
2011-05-31 10:00:00,40.21,40.21,39.91,39.96,42300.0,27.9947,27.9947,27.7859,27.8207,42300.0
2011-05-31 10:10:00,39.95,39.97,39.72,39.75,50700.0,27.8137,27.8277,27.6536,27.6745,50700.0
2011-05-31 10:20:00,39.75,39.81,39.61,39.7,97600.0,27.6745,27.7163,27.577,27.6397,97600.0
2011-05-31 10:30:00,39.69,39.74,39.68,39.7,57500.0,27.6327,27.6675,27.6257,27.6397,57500.0
2011-05-31 10:40:00,39.71,39.8,39.71,39.78,16000.0,27.6466,27.7093,27.6466,27.6954,16000.0
2011-05-31 10:50:00,39.76,39.8,39.75,39.79,12800.0,27.6814,27.7093,27.6745,27.7023,12800.0
2011-05-31 11:00:00,39.78,39.8,39.76,39.8,20300.0,27.6954,27.7093,27.6814,27.7093,20300.0
2011-05-31 11:10:00,39.79,39.85,39.79,39.82,18000.0,27.7023,27.7441,27.7023,27.7232,18000.0
2011-05-31 11:20:00,39.81,39.84,39.72,39.79,15400.0,27.7163,27.7371,27.6536,27.7023,15400.0
2011-05-31 11:30:00,39.81,39.83,39.73,39.73,20900.0,27.7163,27.7302,27.6606,27.6606,20900.0
2011-05-31 11:40:00,39.72,39.85,39.72,39.84,16400.0,27.6536,27.7441,27.6536,27.7371,16400.0
2011-05-31 11:50:00,39.85,39.9,39.84,39.85,26000.0,27.7441,27.7789,27.7371,27.7441,26000.0
2011-05-31 12:00:00,39.86,39.88,39.77,39.88,27200.0,27.7511,27.765,27.6884,27.765,27200.0
2011-05-31 12:10:00,39.89,39.89,39.81,39.84,11300.0,27.772,27.772,27.7163,27.7371,11300.0
2011-05-31 12:20:00,39.85,39.91,39.83,39.91,7600.0,27.7441,27.7859,27.7302,27.7859,7600.0
2011-05-31 12:30:00,39.89,39.91,39.76,39.84,14900.0,27.772,27.7859,27.6814,27.7371,14900.0
2011-05-31 12:40:00,39.85,39.93,39.85,39.89,11000.0,27.7441,27.7998,27.7441,27.772,11000.0
2011-05-31 12:50:00,39.88,39.9,39.81,39.82,26000.0,27.765,27.7789,27.7163,27.7232,26000.0
2011-05-31 13:00:00,39.82,39.91,39.82,39.9,22500.0,27.7232,27.7859,27.7232,27.7789,22500.0
2011-05-31 13:10:00,39.91,39.94,39.87,39.92,14000.0,27.7859,27.8068,27.758,27.7928,14000.0
2011-05-31 13:20:00,39.92,39.97,39.9,39.93,8500.0,27.7928,27.8277,27.7789,27.7998,8500.0
2011-05-31 13:30:00,39.94,40.0,39.91,39.92,12400.0,27.8068,27.8485,27.7859,27.7928,12400.0
2011-05-31 13:40:00,39.91,40.02,39.91,39.98,17600.0,27.7859,27.8625,27.7859,27.8346,17600.0
2011-05-31 13:50:00,39.97,40.02,39.96,40.0,16100.0,27.8277,27.8625,27.8207,27.8485,16100.0
2011-05-31 14:00:00,40.0,40.03,39.99,40.0,16400.0,27.8485,27.8694,27.8416,27.8485,16400.0
2011-05-31 14:10:00,40.01,40.03,39.98,40.0,38900.0,27.8555,27.8694,27.8346,27.8485,38900.0
2011-05-31 14:20:00,40.01,40.06,39.95,39.97,32500.0,27.8555,27.8903,27.8137,27.8277,32500.0
2011-05-31 14:30:00,39.98,40.02,39.97,40.01,15300.0,27.8346,27.8625,27.8277,27.8555,15300.0
2011-05-31 14:40:00,40.01,40.03,39.98,39.98,24900.0,27.8555,27.8694,27.8346,27.8346,24900.0
2011-05-31 14:50:00,39.98,40.04,39.97,39.97,22400.0,27.8346,27.8764,27.8277,27.8277,22400.0
2011-05-31 15:00:00,39.97,39.97,39.86,39.87,25000.0,27.8277,27.8277,27.7511,27.758,25000.0
2011-05-31 15:10:00,39.87,39.88,39.7,39.75,97800.0,27.758,27.765,27.6397,27.6745,97800.0
2011-05-31 15:20:00,39.74,39.75,39.69,39.7,72900.0,27.6675,27.6745,27.6327,27.6397,72900.0
2011-05-31 15:30:00,39.71,39.72,39.54,39.55,85400.0,27.6466,27.6536,27.5283,27.5352,85400.0
2011-05-31 15:40:00,39.55,39.69,39.55,39.67,86400.0,27.5352,27.6327,27.5352,27.6188,86400.0
2011-05-31 15:50:00,39.67,39.76,39.67,39.75,128600.0,27.6188,27.6814,27.6188,27.6745,128600.0
2011-06-01 09:30:00,39.7,39.79,39.38,39.44,45300.0,27.6397,27.7023,27.4169,27.4587,45300.0
2011-06-01 09:40:00,39.46,39.49,39.28,39.28,35700.0,27.4726,27.4935,27.3473,27.3473,35700.0
2011-06-01 09:50:00,39.27,39.39,39.21,39.35,66800.0,27.3403,27.4238,27.2985,27.396,66800.0
2011-06-01 10:00:00,39.36,39.49,39.23,39.42,38600.0,27.403,27.4935,27.3125,27.4447,38600.0
2011-06-01 10:10:00,39.42,39.42,39.21,39.36,25900.0,27.4447,27.4447,27.2985,27.403,25900.0
2011-06-01 10:20:00,39.37,39.46,39.2,39.2,31200.0,27.4099,27.4726,27.2916,27.2916,31200.0
2011-06-01 10:30:00,39.2,39.23,38.95,38.95,80700.0,27.2916,27.3125,27.1175,27.1175,80700.0
2011-06-01 10:40:00,38.95,39.07,38.9,39.02,52900.0,27.1175,27.2011,27.0827,27.1662,52900.0
2011-06-01 10:50:00,39.02,39.15,38.95,39.15,28000.0,27.1662,27.2568,27.1175,27.2568,28000.0
2011-06-01 11:00:00,39.16,39.19,39.09,39.13,31600.0,27.2637,27.2846,27.215,27.2428,31600.0
2011-06-01 11:10:00,39.15,39.15,38.91,38.94,62700.0,27.2568,27.2568,27.0897,27.1106,62700.0
2011-06-01 11:20:00,38.95,39.15,38.93,39.15,19800.0,27.1175,27.2568,27.1036,27.2568,19800.0
2011-06-01 11:30:00,39.14,39.15,39.0,39.04,22900.0,27.2498,27.2568,27.1523,27.1802,22900.0
2011-06-01 11:40:00,39.02,39.09,38.96,39.09,16600.0,27.1662,27.215,27.1245,27.215,16600.0
2011-06-01 11:50:00,39.09,39.09,38.97,38.97,9700.0,27.215,27.215,27.1314,27.1314,9700.0
2011-06-01 12:00:00,38.98,39.04,38.86,38.86,26200.0,27.1384,27.1802,27.0549,27.0549,26200.0
2011-06-01 12:10:00,38.86,38.86,38.7,38.7,22200.0,27.0549,27.0549,26.9435,26.9435,22200.0
2011-06-01 12:20:00,38.7,38.74,38.68,38.72,18900.0,26.9435,26.9713,26.9295,26.9574,18900.0
2011-06-01 12:30:00,38.72,38.75,38.69,38.71,40200.0,26.9574,26.9783,26.9365,26.9504,40200.0
2011-06-01 12:40:00,38.71,38.71,38.62,38.62,24000.0,26.9504,26.9504,26.8878,26.8878,24000.0
2011-06-01 12:50:00,38.62,38.72,38.62,38.67,19000.0,26.8878,26.9574,26.8878,26.9226,19000.0
2011-06-01 13:00:00,38.66,38.7,38.62,38.62,23900.0,26.9156,26.9435,26.8878,26.8878,23900.0
2011-06-01 13:10:00,38.63,38.63,38.54,38.63,26300.0,26.8947,26.8947,26.8321,26.8947,26300.0
2011-06-01 13:20:00,38.62,38.63,38.52,38.55,30200.0,26.8878,26.8947,26.8181,26.839,30200.0
2011-06-01 13:30:00,38.54,38.56,38.5,38.54,40100.0,26.8321,26.846,26.8042,26.8321,40100.0
2011-06-01 13:40:00,38.53,38.67,38.52,38.65,17000.0,26.8251,26.9226,26.8181,26.9087,17000.0
2011-06-01 13:50:00,38.65,38.66,38.64,38.64,18700.0,26.9087,26.9156,26.9017,26.9017,18700.0
2011-06-01 14:00:00,38.65,38.66,38.6,38.64,20300.0,26.9087,26.9156,26.8738,26.9017,20300.0
2011-06-01 14:10:00,38.64,38.66,38.59,38.59,23000.0,26.9017,26.9156,26.8669,26.8669,23000.0
2011-06-01 14:20:00,38.59,38.61,38.55,38.56,14000.0,26.8669,26.8808,26.839,26.846,14000.0
2011-06-01 14:30:00,38.56,38.62,38.5,38.61,126600.0,26.846,26.8878,26.8042,26.8808,126600.0
2011-06-01 14:40:00,38.61,38.62,38.55,38.57,16800.0,26.8808,26.8878,26.839,26.853,16800.0
2011-06-01 14:50:00,38.57,38.64,38.56,38.63,13700.0,26.853,26.9017,26.846,26.8947,13700.0
2011-06-01 15:00:00,38.62,38.67,38.58,38.62,20800.0,26.8878,26.9226,26.8599,26.8878,20800.0
2011-06-01 15:10:00,38.63,38.64,38.48,38.5,127500.0,26.8947,26.9017,26.7903,26.8042,127500.0
2011-06-01 15:20:00,38.51,38.57,38.42,38.49,32700.0,26.8112,26.853,26.7485,26.7973,32700.0
2011-06-01 15:30:00,38.49,38.51,38.45,38.5,33700.0,26.7973,26.8112,26.7694,26.8042,33700.0
2011-06-01 15:40:00,38.51,38.51,38.35,38.37,83500.0,26.8112,26.8112,26.6998,26.7137,83500.0
2011-06-01 15:50:00,38.37,38.38,38.32,38.34,150200.0,26.7137,26.7207,26.6789,26.6928,150200.0
2011-06-02 09:30:00,38.34,38.51,37.94,38.27,50700.0,26.6928,26.8112,26.4143,26.6441,50700.0
2011-06-02 09:40:00,38.28,38.28,37.81,37.9,60300.0,26.6511,26.6511,26.3238,26.3865,60300.0
2011-06-02 09:50:00,37.89,38.13,37.87,38.13,57600.0,26.3795,26.5466,26.3656,26.5466,57600.0
2011-06-02 10:00:00,38.13,38.39,38.12,38.35,60100.0,26.5466,26.7276,26.5397,26.6998,60100.0
2011-06-02 10:10:00,38.37,38.44,38.26,38.26,52300.0,26.7137,26.7624,26.6371,26.6371,52300.0
2011-06-02 10:20:00,38.28,38.31,38.19,38.3,27600.0,26.6511,26.6719,26.5884,26.665,27600.0
2011-06-02 10:30:00,38.31,38.36,38.25,38.27,30100.0,26.6719,26.7067,26.6302,26.6441,30100.0
2011-06-02 10:40:00,38.26,38.33,38.25,38.26,17400.0,26.6371,26.6859,26.6302,26.6371,17400.0
2011-06-02 10:50:00,38.27,38.28,38.17,38.18,28700.0,26.6441,26.6511,26.5745,26.5814,28700.0
2011-06-02 11:00:00,38.19,38.25,38.18,38.23,22000.0,26.5884,26.6302,26.5814,26.6162,22000.0
2011-06-02 11:10:00,38.23,38.25,38.19,38.21,27200.0,26.6162,26.6302,26.5884,26.6023,27200.0
2011-06-02 11:20:00,38.21,38.22,38.12,38.13,29300.0,26.6023,26.6093,26.5397,26.5466,29300.0
2011-06-02 11:30:00,38.12,38.13,38.0,38.0,22000.0,26.5397,26.5466,26.4561,26.4561,22000.0
2011-06-02 11:40:00,37.97,38.06,37.92,37.93,31300.0,26.4352,26.4979,26.4004,26.4074,31300.0
2011-06-02 11:50:00,37.93,37.98,37.9,37.94,29600.0,26.4074,26.4422,26.3865,26.4143,29600.0
2011-06-02 12:00:00,37.94,37.99,37.84,37.85,32400.0,26.4143,26.4491,26.3447,26.3517,32400.0
2011-06-02 12:10:00,37.85,37.99,37.85,37.99,15200.0,26.3517,26.4491,26.3517,26.4491,15200.0
2011-06-02 12:20:00,37.98,38.06,37.94,37.96,52500.0,26.4422,26.4979,26.4143,26.4283,52500.0
2011-06-02 12:30:00,37.98,37.98,37.85,37.88,27400.0,26.4422,26.4422,26.3517,26.3726,27400.0
2011-06-02 12:40:00,37.89,37.95,37.87,37.92,29700.0,26.3795,26.4213,26.3656,26.4004,29700.0
2011-06-02 12:50:00,37.92,38.12,37.92,38.04,25800.0,26.4004,26.5397,26.4004,26.484,25800.0
2011-06-02 13:00:00,38.07,38.09,38.03,38.03,8000.0,26.5048,26.5188,26.477,26.477,8000.0
2011-06-02 13:10:00,38.03,38.07,37.97,38.03,16600.0,26.477,26.5048,26.4352,26.477,16600.0
2011-06-02 13:20:00,38.04,38.06,37.97,38.0,18600.0,26.484,26.4979,26.4352,26.4561,18600.0
2011-06-02 13:30:00,38.0,38.01,37.91,37.93,12200.0,26.4561,26.4631,26.3935,26.4074,12200.0
2011-06-02 13:40:00,37.92,37.96,37.85,37.87,28000.0,26.4004,26.4283,26.3517,26.3656,28000.0
2011-06-02 13:50:00,37.88,38.01,37.88,37.98,16800.0,26.3726,26.4631,26.3726,26.4422,16800.0
2011-06-02 14:00:00,37.98,38.05,37.98,38.02,14300.0,26.4422,26.4909,26.4422,26.47,14300.0
2011-06-02 14:10:00,38.03,38.11,37.98,38.01,25700.0,26.477,26.5327,26.4422,26.4631,25700.0
2011-06-02 14:20:00,38.0,38.06,37.98,38.04,18600.0,26.4561,26.4979,26.4422,26.484,18600.0
2011-06-02 14:30:00,38.05,38.12,38.03,38.09,13800.0,26.4909,26.5397,26.477,26.5188,13800.0
2011-06-02 14:40:00,38.09,38.12,38.07,38.12,23600.0,26.5188,26.5397,26.5048,26.5397,23600.0
2011-06-02 14:50:00,38.13,38.16,38.1,38.13,63600.0,26.5466,26.5675,26.5257,26.5466,63600.0
2011-06-02 15:00:00,38.13,38.18,38.1,38.18,62500.0,26.5466,26.5814,26.5257,26.5814,62500.0
2011-06-02 15:10:00,38.17,38.23,38.16,38.17,37100.0,26.5745,26.6162,26.5675,26.5745,37100.0
2011-06-02 15:20:00,38.15,38.18,38.12,38.15,21800.0,26.5605,26.5814,26.5397,26.5605,21800.0
2011-06-02 15:30:00,38.15,38.15,37.95,37.96,44300.0,26.5605,26.5605,26.4213,26.4283,44300.0
2011-06-02 15:40:00,37.95,38.04,37.94,37.98,48100.0,26.4213,26.484,26.4143,26.4422,48100.0
2011-06-02 15:50:00,37.98,37.99,37.9,37.9,281500.0,26.4422,26.4491,26.3865,26.3865,281500.0
2011-06-03 09:30:00,37.38,37.56,37.01,37.37,80000.0,26.0245,26.1498,25.7669,26.0175,80000.0
2011-06-03 09:40:00,37.39,37.43,37.2,37.35,52600.0,26.0314,26.0593,25.8991,26.0036,52600.0
2011-06-03 09:50:00,37.35,37.35,37.24,37.26,33900.0,26.0036,26.0036,25.927,25.9409,33900.0
2011-06-03 10:00:00,37.26,37.42,37.22,37.29,45400.0,25.9409,26.0523,25.9131,25.9618,45400.0
2011-06-03 10:10:00,37.3,37.33,37.25,37.31,43500.0,25.9688,25.9896,25.934,25.9757,43500.0
2011-06-03 10:20:00,37.31,37.67,37.31,37.66,79000.0,25.9757,26.2264,25.9757,26.2194,79000.0
2011-06-03 10:30:00,37.66,37.72,37.61,37.62,20500.0,26.2194,26.2612,26.1846,26.1916,20500.0
2011-06-03 10:40:00,37.61,37.65,37.52,37.52,25000.0,26.1846,26.2124,26.1219,26.1219,25000.0
2011-06-03 10:50:00,37.52,37.57,37.45,37.49,18100.0,26.1219,26.1567,26.0732,26.101,18100.0
2011-06-03 11:00:00,37.48,37.5,37.37,37.37,28600.0,26.0941,26.108,26.0175,26.0175,28600.0
2011-06-03 11:10:00,37.38,37.46,37.33,37.33,21200.0,26.0245,26.0802,25.9896,25.9896,21200.0
2011-06-03 11:20:00,37.33,37.47,37.31,37.35,16100.0,25.9896,26.0871,25.9757,26.0036,16100.0
2011-06-03 11:30:00,37.35,37.41,37.27,37.27,13100.0,26.0036,26.0453,25.9479,25.9479,13100.0
2011-06-03 11:40:00,37.28,37.28,37.1,37.16,23600.0,25.9548,25.9548,25.8295,25.8713,23600.0
2011-06-03 11:50:00,37.16,37.36,37.16,37.36,16800.0,25.8713,26.0105,25.8713,26.0105,16800.0
2011-06-03 12:00:00,37.36,37.42,37.25,37.3,26900.0,26.0105,26.0523,25.934,25.9688,26900.0
2011-06-03 12:10:00,37.29,37.3,37.2,37.3,25500.0,25.9618,25.9688,25.8991,25.9688,25500.0
2011-06-03 12:20:00,37.3,37.32,37.24,37.3,17000.0,25.9688,25.9827,25.927,25.9688,17000.0
2011-06-03 12:30:00,37.29,37.37,37.22,37.34,16800.0,25.9618,26.0175,25.9131,25.9966,16800.0
2011-06-03 12:40:00,37.32,37.39,37.32,37.39,8300.0,25.9827,26.0314,25.9827,26.0314,8300.0
2011-06-03 12:50:00,37.4,37.41,37.35,37.4,12300.0,26.0384,26.0453,26.0036,26.0384,12300.0
2011-06-03 13:00:00,37.4,37.47,37.36,37.46,14100.0,26.0384,26.0871,26.0105,26.0802,14100.0
2011-06-03 13:10:00,37.47,37.48,37.39,37.45,32700.0,26.0871,26.0941,26.0314,26.0732,32700.0
2011-06-03 13:20:00,37.44,37.47,37.42,37.43,8900.0,26.0662,26.0871,26.0523,26.0593,8900.0
2011-06-03 13:30:00,37.42,37.43,37.38,37.39,8800.0,26.0523,26.0593,26.0245,26.0314,8800.0
2011-06-03 13:40:00,37.38,37.4,37.31,37.33,7600.0,26.0245,26.0384,25.9757,25.9896,7600.0
2011-06-03 13:50:00,37.32,37.39,37.3,37.3,12500.0,25.9827,26.0314,25.9688,25.9688,12500.0
2011-06-03 14:00:00,37.29,37.3,37.17,37.18,17100.0,25.9618,25.9688,25.8783,25.8852,17100.0
2011-06-03 14:10:00,37.19,37.24,37.17,37.2,13600.0,25.8922,25.927,25.8783,25.8991,13600.0
2011-06-03 14:20:00,37.2,37.24,37.19,37.19,13800.0,25.8991,25.927,25.8922,25.8922,13800.0
2011-06-03 14:30:00,37.2,37.25,37.18,37.19,11500.0,25.8991,25.934,25.8852,25.8922,11500.0
2011-06-03 14:40:00,37.19,37.25,37.17,37.2,12500.0,25.8922,25.934,25.8783,25.8991,12500.0
2011-06-03 14:50:00,37.2,37.23,37.12,37.12,21800.0,25.8991,25.92,25.8434,25.8434,21800.0
2011-06-03 15:00:00,37.12,37.2,37.09,37.09,26800.0,25.8434,25.8991,25.8226,25.8226,26800.0
2011-06-03 15:10:00,37.1,37.12,37.05,37.07,21800.0,25.8295,25.8434,25.7947,25.8086,21800.0
2011-06-03 15:20:00,37.06,37.12,37.05,37.1,30100.0,25.8017,25.8434,25.7947,25.8295,30100.0
2011-06-03 15:30:00,37.1,37.23,37.1,37.23,45000.0,25.8295,25.92,25.8295,25.92,45000.0
2011-06-03 15:40:00,37.23,37.27,37.16,37.17,41900.0,25.92,25.9479,25.8713,25.8783,41900.0
2011-06-03 15:50:00,37.17,37.18,37.07,37.07,67200.0,25.8783,25.8852,25.8086,25.8086,67200.0
2011-06-06 09:30:00,37.0,37.31,37.0,37.31,41800.0,25.7599,25.9757,25.7599,25.9757,41800.0
2011-06-06 09:40:00,37.31,37.39,37.02,37.04,16500.0,25.9757,26.0314,25.7738,25.7877,16500.0
2011-06-06 09:50:00,37.04,37.25,37.0,37.03,38200.0,25.7877,25.934,25.7599,25.7808,38200.0
2011-06-06 10:00:00,37.03,37.04,36.98,37.0,37900.0,25.7808,25.7877,25.746,25.7599,37900.0
2011-06-06 10:10:00,37.01,37.01,36.99,37.0,45600.0,25.7669,25.7669,25.7529,25.7599,45600.0
2011-06-06 10:20:00,37.0,37.12,36.98,37.03,35000.0,25.7599,25.8434,25.746,25.7808,35000.0
2011-06-06 10:30:00,37.01,37.05,37.0,37.0,16100.0,25.7669,25.7947,25.7599,25.7599,16100.0
2011-06-06 10:40:00,37.0,37.01,36.85,36.93,32900.0,25.7599,25.7669,25.6555,25.7112,32900.0
2011-06-06 10:50:00,36.92,36.98,36.91,36.98,8200.0,25.7042,25.746,25.6972,25.746,8200.0
2011-06-06 11:00:00,36.95,37.11,36.94,36.95,25500.0,25.7251,25.8365,25.7181,25.7251,25500.0
2011-06-06 11:10:00,36.95,37.02,36.95,36.99,11900.0,25.7251,25.7738,25.7251,25.7529,11900.0
2011-06-06 11:20:00,37.02,37.1,37.02,37.05,12300.0,25.7738,25.8295,25.7738,25.7947,12300.0
2011-06-06 11:30:00,37.06,37.06,37.02,37.02,8900.0,25.8017,25.8017,25.7738,25.7738,8900.0
2011-06-06 11:40:00,37.03,37.03,36.95,36.98,10800.0,25.7808,25.7808,25.7251,25.746,10800.0
2011-06-06 11:50:00,36.99,37.04,36.93,36.93,11200.0,25.7529,25.7877,25.7112,25.7112,11200.0
2011-06-06 12:00:00,36.92,36.99,36.91,36.99,14300.0,25.7042,25.7529,25.6972,25.7529,14300.0
2011-06-06 12:10:00,37.0,37.0,36.91,36.96,8600.0,25.7599,25.7599,25.6972,25.732,8600.0
2011-06-06 12:20:00,36.95,36.97,36.9,36.92,11500.0,25.7251,25.739,25.6903,25.7042,11500.0
2011-06-06 12:30:00,36.91,36.94,36.84,36.87,37400.0,25.6972,25.7181,25.6485,25.6694,37400.0
2011-06-06 12:40:00,36.87,36.88,36.8,36.82,21100.0,25.6694,25.6764,25.6207,25.6346,21100.0
2011-06-06 12:50:00,36.83,36.91,36.82,36.89,21500.0,25.6415,25.6972,25.6346,25.6833,21500.0
2011-06-06 13:00:00,36.9,36.95,36.84,36.92,69500.0,25.6903,25.7251,25.6485,25.7042,69500.0
2011-06-06 13:10:00,36.91,37.02,36.91,36.96,16500.0,25.6972,25.7738,25.6972,25.732,16500.0
2011-06-06 13:20:00,36.97,36.97,36.91,36.95,19200.0,25.739,25.739,25.6972,25.7251,19200.0
2011-06-06 13:30:00,36.97,36.99,36.89,36.95,20400.0,25.739,25.7529,25.6833,25.7251,20400.0
2011-06-06 13:40:00,36.95,36.95,36.86,36.91,92400.0,25.7251,25.7251,25.6624,25.6972,92400.0
2011-06-06 13:50:00,36.92,36.92,36.86,36.9,12200.0,25.7042,25.7042,25.6624,25.6903,12200.0
2011-06-06 14:00:00,36.9,36.93,36.84,36.89,31300.0,25.6903,25.7112,25.6485,25.6833,31300.0
2011-06-06 14:10:00,36.9,36.9,36.84,36.84,14000.0,25.6903,25.6903,25.6485,25.6485,14000.0
2011-06-06 14:20:00,36.85,36.86,36.77,36.79,20200.0,25.6555,25.6624,25.5998,25.6137,20200.0
2011-06-06 14:30:00,36.78,36.84,36.77,36.8,14500.0,25.6067,25.6485,25.5998,25.6207,14500.0
2011-06-06 14:40:00,36.81,36.83,36.74,36.78,39600.0,25.6276,25.6415,25.5789,25.6067,39600.0
2011-06-06 14:50:00,36.79,36.8,36.7,36.76,20900.0,25.6137,25.6207,25.551,25.5928,20900.0
2011-06-06 15:00:00,36.75,36.76,36.68,36.69,23100.0,25.5858,25.5928,25.5371,25.5441,23100.0
2011-06-06 15:10:00,36.7,36.7,36.52,36.63,74800.0,25.551,25.551,25.4257,25.5023,74800.0
2011-06-06 15:20:00,36.63,36.64,36.59,36.6,30400.0,25.5023,25.5093,25.4745,25.4814,30400.0
2011-06-06 15:30:00,36.6,36.67,36.6,36.64,53400.0,25.4814,25.5301,25.4814,25.5093,53400.0
2011-06-06 15:40:00,36.64,36.67,36.59,36.59,60300.0,25.5093,25.5301,25.4745,25.4745,60300.0
2011-06-06 15:50:00,36.59,36.6,36.47,36.51,111800.0,25.4745,25.4814,25.3909,25.4188,111800.0
2011-06-07 09:30:00,36.6,37.06,36.6,37.0,85300.0,25.4814,25.8017,25.4814,25.7599,85300.0
2011-06-07 09:40:00,37.0,37.0,36.71,36.83,31700.0,25.7599,25.7599,25.558,25.6415,31700.0
2011-06-07 09:50:00,36.83,37.04,36.8,36.97,79200.0,25.6415,25.7877,25.6207,25.739,79200.0
2011-06-07 10:00:00,36.98,37.08,36.97,37.06,92800.0,25.746,25.8156,25.739,25.8017,92800.0
2011-06-07 10:10:00,37.04,37.08,36.97,37.03,29000.0,25.7877,25.8156,25.739,25.7808,29000.0
2011-06-07 10:20:00,37.04,37.05,36.92,36.96,10800.0,25.7877,25.7947,25.7042,25.732,10800.0
2011-06-07 10:30:00,36.97,37.01,36.91,36.99,37800.0,25.739,25.7669,25.6972,25.7529,37800.0
2011-06-07 10:40:00,36.99,36.99,36.9,36.93,5200.0,25.7529,25.7529,25.6903,25.7112,5200.0
2011-06-07 10:50:00,36.93,36.93,36.88,36.9,6500.0,25.7112,25.7112,25.6764,25.6903,6500.0
2011-06-07 11:00:00,36.87,36.91,36.86,36.9,44500.0,25.6694,25.6972,25.6624,25.6903,44500.0
2011-06-07 11:10:00,36.9,36.92,36.87,36.9,13100.0,25.6903,25.7042,25.6694,25.6903,13100.0
2011-06-07 11:20:00,36.9,36.9,36.8,36.81,12500.0,25.6903,25.6903,25.6207,25.6276,12500.0
2011-06-07 11:30:00,36.8,36.92,36.72,36.78,38400.0,25.6207,25.7042,25.565,25.6067,38400.0
2011-06-07 11:40:00,36.79,36.91,36.75,36.83,134200.0,25.6137,25.6972,25.5858,25.6415,134200.0
2011-06-07 11:50:00,36.85,36.85,36.79,36.82,10300.0,25.6555,25.6555,25.6137,25.6346,10300.0
2011-06-07 12:00:00,36.82,36.87,36.81,36.85,44400.0,25.6346,25.6694,25.6276,25.6555,44400.0
2011-06-07 12:10:00,36.83,36.85,36.75,36.79,9600.0,25.6415,25.6555,25.5858,25.6137,9600.0
2011-06-07 12:20:00,36.82,36.85,36.77,36.78,8400.0,25.6346,25.6555,25.5998,25.6067,8400.0
2011-06-07 12:30:00,36.78,36.83,36.75,36.77,15800.0,25.6067,25.6415,25.5858,25.5998,15800.0
2011-06-07 12:40:00,36.76,36.8,36.7,36.79,18400.0,25.5928,25.6207,25.551,25.6137,18400.0
2011-06-07 12:50:00,36.8,36.85,36.77,36.79,17500.0,25.6207,25.6555,25.5998,25.6137,17500.0
2011-06-07 13:00:00,36.79,36.85,36.79,36.85,92100.0,25.6137,25.6555,25.6137,25.6555,92100.0
2011-06-07 13:10:00,36.85,36.85,36.79,36.82,126600.0,25.6555,25.6555,25.6137,25.6346,126600.0
2011-06-07 13:20:00,36.84,36.85,36.77,36.79,14000.0,25.6485,25.6555,25.5998,25.6137,14000.0
2011-06-07 13:30:00,36.78,36.84,36.77,36.8,53000.0,25.6067,25.6485,25.5998,25.6207,53000.0
2011-06-07 13:40:00,36.8,36.8,36.75,36.76,15000.0,25.6207,25.6207,25.5858,25.5928,15000.0
2011-06-07 13:50:00,36.76,36.8,36.74,36.79,15200.0,25.5928,25.6207,25.5789,25.6137,15200.0
2011-06-07 14:00:00,36.78,36.81,36.73,36.76,71700.0,25.6067,25.6276,25.5719,25.5928,71700.0
2011-06-07 14:10:00,36.76,36.77,36.69,36.71,49800.0,25.5928,25.5998,25.5441,25.558,49800.0
2011-06-07 14:20:00,36.71,36.77,36.71,36.74,13400.0,25.558,25.5998,25.558,25.5789,13400.0
2011-06-07 14:30:00,36.73,36.76,36.67,36.76,17800.0,25.5719,25.5928,25.5301,25.5928,17800.0
2011-06-07 14:40:00,36.75,36.77,36.72,36.75,29100.0,25.5858,25.5998,25.565,25.5858,29100.0
2011-06-07 14:50:00,36.75,36.77,36.61,36.73,62300.0,25.5858,25.5998,25.4884,25.5719,62300.0
2011-06-07 15:00:00,36.74,36.76,36.66,36.71,34500.0,25.5789,25.5928,25.5232,25.558,34500.0
2011-06-07 15:10:00,36.7,36.76,36.67,36.7,31900.0,25.551,25.5928,25.5301,25.551,31900.0
2011-06-07 15:20:00,36.7,36.7,36.55,36.61,67100.0,25.551,25.551,25.4466,25.4884,67100.0
2011-06-07 15:30:00,36.6,36.66,36.58,36.6,43600.0,25.4814,25.5232,25.4675,25.4814,43600.0
2011-06-07 15:40:00,36.6,36.62,36.49,36.52,95600.0,25.4814,25.4953,25.4048,25.4257,95600.0
2011-06-07 15:50:00,36.52,36.53,36.41,36.45,220000.0,25.4257,25.4327,25.3491,25.377,220000.0
2011-06-08 09:30:00,36.44,36.47,36.12,36.29,18800.0,25.37,25.3909,25.1472,25.2656,18800.0
2011-06-08 09:40:00,36.32,36.41,36.15,36.16,20800.0,25.2865,25.3491,25.1681,25.1751,20800.0
2011-06-08 09:50:00,36.18,36.18,35.8,35.8,118100.0,25.189,25.189,24.9244,24.9244,118100.0
2011-06-08 10:00:00,35.83,35.91,35.82,35.9,108800.0,24.9453,25.001,24.9384,24.9941,108800.0
2011-06-08 10:10:00,35.89,36.05,35.88,35.95,58200.0,24.9871,25.0985,24.9801,25.0289,58200.0
2011-06-08 10:20:00,35.93,36.22,35.93,36.19,105200.0,25.0149,25.2169,25.0149,25.196,105200.0
2011-06-08 10:30:00,36.15,36.27,36.02,36.25,30600.0,25.1681,25.2517,25.0776,25.2377,30600.0
2011-06-08 10:40:00,36.24,36.41,36.21,36.4,24800.0,25.2308,25.3491,25.2099,25.3422,24800.0
2011-06-08 10:50:00,36.4,36.41,36.27,36.34,15800.0,25.3422,25.3491,25.2517,25.3004,15800.0
2011-06-08 11:00:00,36.35,36.54,36.35,36.5,31700.0,25.3074,25.4396,25.3074,25.4118,31700.0
2011-06-08 11:10:00,36.5,36.51,36.25,36.33,49100.0,25.4118,25.4188,25.2377,25.2934,49100.0
2011-06-08 11:20:00,36.33,36.47,36.32,36.38,58400.0,25.2934,25.3909,25.2865,25.3282,58400.0
2011-06-08 11:30:00,36.39,36.42,36.36,36.36,67000.0,25.3352,25.3561,25.3143,25.3143,67000.0
2011-06-08 11:40:00,36.37,36.55,36.34,36.52,55400.0,25.3213,25.4466,25.3004,25.4257,55400.0
2011-06-08 11:50:00,36.53,36.63,36.49,36.56,28600.0,25.4327,25.5023,25.4048,25.4536,28600.0
2011-06-08 12:00:00,36.59,36.6,36.54,36.58,13100.0,25.4745,25.4814,25.4396,25.4675,13100.0
2011-06-08 12:10:00,36.57,36.63,36.54,36.6,26600.0,25.4605,25.5023,25.4396,25.4814,26600.0
2011-06-08 12:20:00,36.59,36.59,36.53,36.57,18000.0,25.4745,25.4745,25.4327,25.4605,18000.0
2011-06-08 12:30:00,36.56,36.58,36.49,36.58,33200.0,25.4536,25.4675,25.4048,25.4675,33200.0
2011-06-08 12:40:00,36.56,36.57,36.47,36.47,13100.0,25.4536,25.4605,25.3909,25.3909,13100.0
2011-06-08 12:50:00,36.47,36.56,36.44,36.56,7700.0,25.3909,25.4536,25.37,25.4536,7700.0
2011-06-08 13:00:00,36.57,36.58,36.52,36.52,10400.0,25.4605,25.4675,25.4257,25.4257,10400.0
2011-06-08 13:10:00,36.52,36.56,36.52,36.55,8200.0,25.4257,25.4536,25.4257,25.4466,8200.0
2011-06-08 13:20:00,36.54,36.56,36.5,36.5,18700.0,25.4396,25.4536,25.4118,25.4118,18700.0
2011-06-08 13:30:00,36.51,36.55,36.47,36.47,79100.0,25.4188,25.4466,25.3909,25.3909,79100.0
2011-06-08 13:40:00,36.46,36.46,36.4,36.4,17500.0,25.3839,25.3839,25.3422,25.3422,17500.0
2011-06-08 13:50:00,36.4,36.4,36.2,36.2,40000.0,25.3422,25.3422,25.2029,25.2029,40000.0
2011-06-08 14:00:00,36.2,36.32,36.2,36.27,26100.0,25.2029,25.2865,25.2029,25.2517,26100.0
2011-06-08 14:10:00,36.27,36.29,36.25,36.28,17400.0,25.2517,25.2656,25.2377,25.2586,17400.0
2011-06-08 14:20:00,36.28,36.33,36.24,36.27,32000.0,25.2586,25.2934,25.2308,25.2517,32000.0
2011-06-08 14:30:00,36.28,36.44,36.28,36.42,32400.0,25.2586,25.37,25.2586,25.3561,32400.0
2011-06-08 14:40:00,36.41,36.45,36.39,36.43,28900.0,25.3491,25.377,25.3352,25.3631,28900.0
2011-06-08 14:50:00,36.43,36.47,36.42,36.44,17700.0,25.3631,25.3909,25.3561,25.37,17700.0
2011-06-08 15:00:00,36.42,36.45,36.39,36.4,20700.0,25.3561,25.377,25.3352,25.3422,20700.0
2011-06-08 15:10:00,36.41,36.43,36.37,36.4,75100.0,25.3491,25.3631,25.3213,25.3422,75100.0
2011-06-08 15:20:00,36.4,36.44,36.38,36.42,84200.0,25.3422,25.37,25.3282,25.3561,84200.0
2011-06-08 15:30:00,36.41,36.46,36.41,36.43,49300.0,25.3491,25.3839,25.3491,25.3631,49300.0
2011-06-08 15:40:00,36.41,36.44,36.36,36.41,62800.0,25.3491,25.37,25.3143,25.3491,62800.0
2011-06-08 15:50:00,36.4,36.44,36.37,36.37,84500.0,25.3422,25.37,25.3213,25.3213,84500.0
2011-06-09 09:30:00,36.37,36.46,36.24,36.36,24000.0,25.3213,25.3839,25.2308,25.3143,24000.0
2011-06-09 09:40:00,36.4,36.4,36.26,36.39,17900.0,25.3422,25.3422,25.2447,25.3352,17900.0
2011-06-09 09:50:00,36.37,36.49,36.25,36.42,23500.0,25.3213,25.4048,25.2377,25.3561,23500.0
2011-06-09 10:00:00,36.45,36.62,36.43,36.55,25000.0,25.377,25.4953,25.3631,25.4466,25000.0
2011-06-09 10:10:00,36.55,36.67,36.55,36.67,11400.0,25.4466,25.5301,25.4466,25.5301,11400.0
2011-06-09 10:20:00,36.65,36.67,36.45,36.5,12100.0,25.5162,25.5301,25.377,25.4118,12100.0
2011-06-09 10:30:00,36.51,36.63,36.5,36.57,14600.0,25.4188,25.5023,25.4118,25.4605,14600.0
2011-06-09 10:40:00,36.58,36.81,36.57,36.81,23400.0,25.4675,25.6276,25.4605,25.6276,23400.0
2011-06-09 10:50:00,36.81,36.84,36.69,36.7,16000.0,25.6276,25.6485,25.5441,25.551,16000.0
2011-06-09 11:00:00,36.72,36.83,36.65,36.65,25100.0,25.565,25.6415,25.5162,25.5162,25100.0
2011-06-09 11:10:00,36.66,36.66,36.57,36.65,15200.0,25.5232,25.5232,25.4605,25.5162,15200.0
2011-06-09 11:20:00,36.64,36.65,36.47,36.48,14400.0,25.5093,25.5162,25.3909,25.3979,14400.0
2011-06-09 11:30:00,36.48,36.62,36.47,36.55,28000.0,25.3979,25.4953,25.3909,25.4466,28000.0
2011-06-09 11:40:00,36.55,36.55,36.45,36.51,25800.0,25.4466,25.4466,25.377,25.4188,25800.0
2011-06-09 11:50:00,36.53,36.57,36.52,36.53,8100.0,25.4327,25.4605,25.4257,25.4327,8100.0
2011-06-09 12:00:00,36.53,36.55,36.48,36.51,17100.0,25.4327,25.4466,25.3979,25.4188,17100.0
2011-06-09 12:10:00,36.51,36.72,36.49,36.69,18500.0,25.4188,25.565,25.4048,25.5441,18500.0
2011-06-09 12:20:00,36.67,36.67,36.55,36.59,7900.0,25.5301,25.5301,25.4466,25.4745,7900.0
2011-06-09 12:30:00,36.58,36.61,36.49,36.49,4700.0,25.4675,25.4884,25.4048,25.4048,4700.0
2011-06-09 12:40:00,36.49,36.65,36.49,36.59,10100.0,25.4048,25.5162,25.4048,25.4745,10100.0
2011-06-09 12:50:00,36.59,36.65,36.56,36.59,7000.0,25.4745,25.5162,25.4536,25.4745,7000.0
2011-06-09 13:00:00,36.6,36.65,36.6,36.64,16300.0,25.4814,25.5162,25.4814,25.5093,16300.0
2011-06-09 13:10:00,36.63,36.71,36.63,36.71,10800.0,25.5023,25.558,25.5023,25.558,10800.0
2011-06-09 13:20:00,36.71,36.71,36.65,36.7,15000.0,25.558,25.558,25.5162,25.551,15000.0
2011-06-09 13:30:00,36.7,36.74,36.7,36.72,13200.0,25.551,25.5789,25.551,25.565,13200.0
2011-06-09 13:40:00,36.73,36.76,36.73,36.74,6500.0,25.5719,25.5928,25.5719,25.5789,6500.0
2011-06-09 13:50:00,36.74,36.81,36.74,36.75,11400.0,25.5789,25.6276,25.5789,25.5858,11400.0
2011-06-09 14:00:00,36.76,36.83,36.75,36.77,9000.0,25.5928,25.6415,25.5858,25.5998,9000.0
2011-06-09 14:10:00,36.78,36.86,36.77,36.85,15600.0,25.6067,25.6624,25.5998,25.6555,15600.0
2011-06-09 14:20:00,36.85,36.88,36.76,36.77,18800.0,25.6555,25.6764,25.5928,25.5998,18800.0
2011-06-09 14:30:00,36.76,36.78,36.73,36.77,31800.0,25.5928,25.6067,25.5719,25.5998,31800.0
2011-06-09 14:40:00,36.77,36.84,36.71,36.71,535800.0,25.5998,25.6485,25.558,25.558,535800.0
2011-06-09 14:50:00,36.72,36.78,36.72,36.75,18500.0,25.565,25.6067,25.565,25.5858,18500.0
2011-06-09 15:00:00,36.75,36.78,36.71,36.72,70700.0,25.5858,25.6067,25.558,25.565,70700.0
2011-06-09 15:10:00,36.71,36.74,36.69,36.7,30900.0,25.558,25.5789,25.5441,25.551,30900.0
2011-06-09 15:20:00,36.69,36.81,36.68,36.81,64800.0,25.5441,25.6276,25.5371,25.6276,64800.0
2011-06-09 15:30:00,36.81,36.84,36.78,36.81,77400.0,25.6276,25.6485,25.6067,25.6276,77400.0
2011-06-09 15:40:00,36.8,36.83,36.73,36.75,80000.0,25.6207,25.6415,25.5719,25.5858,80000.0
2011-06-09 15:50:00,36.75,36.75,36.7,36.7,120600.0,25.5858,25.5858,25.551,25.551,120600.0
2011-06-10 09:30:00,36.5,36.61,36.3,36.34,26800.0,25.4118,25.4884,25.2725,25.3004,26800.0
2011-06-10 09:40:00,36.33,36.42,36.24,36.38,19900.0,25.2934,25.3561,25.2308,25.3282,19900.0
2011-06-10 09:50:00,36.36,36.36,36.19,36.29,32000.0,25.3143,25.3143,25.196,25.2656,32000.0
2011-06-10 10:00:00,36.29,36.34,36.08,36.08,21300.0,25.2656,25.3004,25.1194,25.1194,21300.0
2011-06-10 10:10:00,36.1,36.14,35.97,35.98,57000.0,25.1333,25.1612,25.0428,25.0498,57000.0
2011-06-10 10:20:00,35.98,36.03,35.89,35.95,60100.0,25.0498,25.0846,24.9871,25.0289,60100.0
2011-06-10 10:30:00,35.95,36.01,35.89,35.94,20200.0,25.0289,25.0706,24.9871,25.0219,20200.0
2011-06-10 10:40:00,35.94,35.95,35.85,35.89,14400.0,25.0219,25.0289,24.9593,24.9871,14400.0
2011-06-10 10:50:00,35.89,35.92,35.76,35.76,21500.0,24.9871,25.008,24.8966,24.8966,21500.0
2011-06-10 11:00:00,35.76,35.78,35.51,35.53,25900.0,24.8966,24.9105,24.7225,24.7365,25900.0
2011-06-10 11:10:00,35.53,35.62,35.51,35.62,13900.0,24.7365,24.7991,24.7225,24.7991,13900.0
2011-06-10 11:20:00,35.65,35.79,35.65,35.69,10600.0,24.82,24.9175,24.82,24.8479,10600.0
2011-06-10 11:30:00,35.68,35.77,35.65,35.7,13600.0,24.8409,24.9036,24.82,24.8548,13600.0
2011-06-10 11:40:00,35.7,35.81,35.7,35.81,10800.0,24.8548,24.9314,24.8548,24.9314,10800.0
2011-06-10 11:50:00,35.82,35.9,35.8,35.81,22600.0,24.9384,24.9941,24.9244,24.9314,22600.0
2011-06-10 12:00:00,35.83,35.85,35.79,35.81,6200.0,24.9453,24.9593,24.9175,24.9314,6200.0
2011-06-10 12:10:00,35.81,35.81,35.74,35.78,12800.0,24.9314,24.9314,24.8827,24.9105,12800.0
2011-06-10 12:20:00,35.79,35.8,35.73,35.76,14800.0,24.9175,24.9244,24.8757,24.8966,14800.0
2011-06-10 12:30:00,35.75,35.85,35.74,35.84,37300.0,24.8896,24.9593,24.8827,24.9523,37300.0
2011-06-10 12:40:00,35.84,35.89,35.82,35.89,8700.0,24.9523,24.9871,24.9384,24.9871,8700.0
2011-06-10 12:50:00,35.89,35.94,35.83,35.83,51300.0,24.9871,25.0219,24.9453,24.9453,51300.0
2011-06-10 13:00:00,35.83,35.84,35.77,35.81,8200.0,24.9453,24.9523,24.9036,24.9314,8200.0
2011-06-10 13:10:00,35.8,35.8,35.74,35.75,13500.0,24.9244,24.9244,24.8827,24.8896,13500.0
2011-06-10 13:20:00,35.75,35.75,35.68,35.75,25100.0,24.8896,24.8896,24.8409,24.8896,25100.0
2011-06-10 13:30:00,35.75,35.75,35.64,35.66,18100.0,24.8896,24.8896,24.813,24.827,18100.0
2011-06-10 13:40:00,35.66,35.66,35.57,35.6,27000.0,24.827,24.827,24.7643,24.7852,27000.0
2011-06-10 13:50:00,35.6,35.61,35.53,35.6,16800.0,24.7852,24.7922,24.7365,24.7852,16800.0
2011-06-10 14:00:00,35.6,35.8,35.6,35.74,28700.0,24.7852,24.9244,24.7852,24.8827,28700.0
2011-06-10 14:10:00,35.74,35.87,35.7,35.87,39300.0,24.8827,24.9732,24.8548,24.9732,39300.0
2011-06-10 14:20:00,35.86,35.87,35.75,35.8,33000.0,24.9662,24.9732,24.8896,24.9244,33000.0
2011-06-10 14:30:00,35.8,35.9,35.75,35.81,88500.0,24.9244,24.9941,24.8896,24.9314,88500.0
2011-06-10 14:40:00,35.8,35.83,35.75,35.83,28100.0,24.9244,24.9453,24.8896,24.9453,28100.0
2011-06-10 14:50:00,35.83,35.99,35.83,35.98,17900.0,24.9453,25.0567,24.9453,25.0498,17900.0
2011-06-10 15:00:00,35.98,36.02,35.93,35.98,101500.0,25.0498,25.0776,25.0149,25.0498,101500.0
2011-06-10 15:10:00,35.99,36.12,35.98,36.1,73100.0,25.0567,25.1472,25.0498,25.1333,73100.0
2011-06-10 15:20:00,36.11,36.11,36.0,36.03,41800.0,25.1403,25.1403,25.0637,25.0846,41800.0
2011-06-10 15:30:00,36.03,36.07,35.99,36.0,46400.0,25.0846,25.1124,25.0567,25.0637,46400.0
2011-06-10 15:40:00,36.0,36.01,35.88,35.91,113400.0,25.0637,25.0706,24.9801,25.001,113400.0
2011-06-10 15:50:00,35.92,35.92,35.79,35.88,152600.0,25.008,25.008,24.9175,24.9801,152600.0
2011-06-13 09:30:00,35.91,36.28,35.87,36.22,28400.0,25.001,25.2586,24.9732,25.2169,28400.0
2011-06-13 09:40:00,36.23,36.53,36.23,36.48,47700.0,25.2238,25.4327,25.2238,25.3979,47700.0
2011-06-13 09:50:00,36.47,36.47,36.4,36.41,19400.0,25.3909,25.3909,25.3422,25.3491,19400.0
2011-06-13 10:00:00,36.41,36.45,36.35,36.38,26200.0,25.3491,25.377,25.3074,25.3282,26200.0
2011-06-13 10:10:00,36.39,36.41,36.21,36.25,15400.0,25.3352,25.3491,25.2099,25.2377,15400.0
2011-06-13 10:20:00,36.27,36.34,36.22,36.3,13300.0,25.2517,25.3004,25.2169,25.2725,13300.0
2011-06-13 10:30:00,36.3,36.31,36.18,36.2,24800.0,25.2725,25.2795,25.189,25.2029,24800.0
2011-06-13 10:40:00,36.18,36.19,36.06,36.1,10500.0,25.189,25.196,25.1055,25.1333,10500.0
2011-06-13 10:50:00,36.09,36.1,35.9,35.97,12300.0,25.1263,25.1333,24.9941,25.0428,12300.0
2011-06-13 11:00:00,35.97,36.0,35.9,35.9,10100.0,25.0428,25.0637,24.9941,24.9941,10100.0
2011-06-13 11:10:00,35.89,36.04,35.89,36.04,12800.0,24.9871,25.0915,24.9871,25.0915,12800.0
2011-06-13 11:20:00,36.06,36.08,35.95,36.08,9100.0,25.1055,25.1194,25.0289,25.1194,9100.0
2011-06-13 11:30:00,36.07,36.09,35.91,35.91,9600.0,25.1124,25.1263,25.001,25.001,9600.0
2011-06-13 11:40:00,35.92,35.92,35.78,35.81,23300.0,25.008,25.008,24.9105,24.9314,23300.0
2011-06-13 11:50:00,35.81,35.81,35.74,35.78,11400.0,24.9314,24.9314,24.8827,24.9105,11400.0
2011-06-13 12:00:00,35.78,35.83,35.76,35.76,5200.0,24.9105,24.9453,24.8966,24.8966,5200.0
2011-06-13 12:10:00,35.77,35.86,35.77,35.79,8600.0,24.9036,24.9662,24.9036,24.9175,8600.0
2011-06-13 12:20:00,35.8,35.85,35.75,35.8,6300.0,24.9244,24.9593,24.8896,24.9244,6300.0
2011-06-13 12:30:00,35.82,35.95,35.82,35.92,10200.0,24.9384,25.0289,24.9384,25.008,10200.0
2011-06-13 12:40:00,35.91,35.91,35.8,35.84,15300.0,25.001,25.001,24.9244,24.9523,15300.0
2011-06-13 12:50:00,35.83,35.87,35.79,35.79,10700.0,24.9453,24.9732,24.9175,24.9175,10700.0
2011-06-13 13:00:00,35.79,35.79,35.61,35.71,30600.0,24.9175,24.9175,24.7922,24.8618,30600.0
2011-06-13 13:10:00,35.7,35.8,35.65,35.79,11000.0,24.8548,24.9244,24.82,24.9175,11000.0
2011-06-13 13:20:00,35.79,35.86,35.75,35.83,8100.0,24.9175,24.9662,24.8896,24.9453,8100.0
2011-06-13 13:30:00,35.82,35.9,35.82,35.9,12900.0,24.9384,24.9941,24.9384,24.9941,12900.0
2011-06-13 13:40:00,35.9,36.0,35.89,35.91,33900.0,24.9941,25.0637,24.9871,25.001,33900.0
2011-06-13 13:50:00,35.93,36.08,35.9,36.08,9700.0,25.0149,25.1194,24.9941,25.1194,9700.0
2011-06-13 14:00:00,36.08,36.14,36.02,36.09,19100.0,25.1194,25.1612,25.0776,25.1263,19100.0
2011-06-13 14:10:00,36.08,36.11,36.01,36.04,21500.0,25.1194,25.1403,25.0706,25.0915,21500.0
2011-06-13 14:20:00,36.05,36.07,36.02,36.02,70900.0,25.0985,25.1124,25.0776,25.0776,70900.0
2011-06-13 14:30:00,36.02,36.04,35.92,35.97,40000.0,25.0776,25.0915,25.008,25.0428,40000.0
2011-06-13 14:40:00,35.97,36.04,35.94,36.01,12800.0,25.0428,25.0915,25.0219,25.0706,12800.0
2011-06-13 14:50:00,36.01,36.01,35.91,35.93,12700.0,25.0706,25.0706,25.001,25.0149,12700.0
2011-06-13 15:00:00,35.93,35.95,35.84,35.91,48700.0,25.0149,25.0289,24.9523,25.001,48700.0
2011-06-13 15:10:00,35.91,35.96,35.85,35.94,28400.0,25.001,25.0358,24.9593,25.0219,28400.0
2011-06-13 15:20:00,35.94,36.03,35.93,36.0,29200.0,25.0219,25.0846,25.0149,25.0637,29200.0
2011-06-13 15:30:00,36.0,36.01,35.86,35.87,30700.0,25.0637,25.0706,24.9662,24.9732,30700.0
2011-06-13 15:40:00,35.88,35.95,35.85,35.91,33100.0,24.9801,25.0289,24.9593,25.001,33100.0
2011-06-13 15:50:00,35.91,35.96,35.85,35.87,65100.0,25.001,25.0358,24.9593,24.9732,65100.0
2011-06-14 09:30:00,36.27,36.65,36.21,36.5,38700.0,25.2517,25.5162,25.2099,25.4118,38700.0
2011-06-14 09:40:00,36.39,36.46,36.37,36.39,11900.0,25.3352,25.3839,25.3213,25.3352,11900.0
2011-06-14 09:50:00,36.39,36.45,36.33,36.45,30200.0,25.3352,25.377,25.2934,25.377,30200.0
2011-06-14 10:00:00,36.45,36.61,36.43,36.47,34700.0,25.377,25.4884,25.3631,25.3909,34700.0
2011-06-14 10:10:00,36.48,36.52,36.38,36.44,21500.0,25.3979,25.4257,25.3282,25.37,21500.0
2011-06-14 10:20:00,36.46,36.55,36.4,36.55,17800.0,25.3839,25.4466,25.3422,25.4466,17800.0
2011-06-14 10:30:00,36.56,36.69,36.54,36.62,44000.0,25.4536,25.5441,25.4396,25.4953,44000.0
2011-06-14 10:40:00,36.62,36.78,36.6,36.77,40000.0,25.4953,25.6067,25.4814,25.5998,40000.0
2011-06-14 10:50:00,36.77,36.84,36.76,36.81,34700.0,25.5998,25.6485,25.5928,25.6276,34700.0
2011-06-14 11:00:00,36.81,36.81,36.74,36.8,15300.0,25.6276,25.6276,25.5789,25.6207,15300.0
2011-06-14 11:10:00,36.8,36.87,36.78,36.78,21700.0,25.6207,25.6694,25.6067,25.6067,21700.0
2011-06-14 11:20:00,36.79,36.86,36.76,36.84,15900.0,25.6137,25.6624,25.5928,25.6485,15900.0
2011-06-14 11:30:00,36.85,36.92,36.82,36.89,24500.0,25.6555,25.7042,25.6346,25.6833,24500.0
2011-06-14 11:40:00,36.89,36.91,36.87,36.87,11000.0,25.6833,25.6972,25.6694,25.6694,11000.0
2011-06-14 11:50:00,36.87,36.94,36.86,36.93,14300.0,25.6694,25.7181,25.6624,25.7112,14300.0
2011-06-14 12:00:00,36.93,37.0,36.88,37.0,24300.0,25.7112,25.7599,25.6764,25.7599,24300.0
2011-06-14 12:10:00,37.0,37.0,36.94,37.0,14800.0,25.7599,25.7599,25.7181,25.7599,14800.0
2011-06-14 12:20:00,37.0,37.05,36.98,37.02,14700.0,25.7599,25.7947,25.746,25.7738,14700.0
2011-06-14 12:30:00,37.02,37.03,36.96,36.98,15600.0,25.7738,25.7808,25.732,25.746,15600.0
2011-06-14 12:40:00,36.97,37.02,36.92,37.01,17200.0,25.739,25.7738,25.7042,25.7669,17200.0
2011-06-14 12:50:00,37.01,37.01,36.95,36.99,13000.0,25.7669,25.7669,25.7251,25.7529,13000.0
2011-06-14 13:00:00,36.99,36.99,36.94,36.95,9100.0,25.7529,25.7529,25.7181,25.7251,9100.0
2011-06-14 13:10:00,36.96,36.98,36.89,36.9,11800.0,25.732,25.746,25.6833,25.6903,11800.0
2011-06-14 13:20:00,36.9,36.93,36.86,36.9,10000.0,25.6903,25.7112,25.6624,25.6903,10000.0
2011-06-14 13:30:00,36.9,36.93,36.84,36.86,26100.0,25.6903,25.7112,25.6485,25.6624,26100.0
2011-06-14 13:40:00,36.85,36.9,36.8,36.83,21800.0,25.6555,25.6903,25.6207,25.6415,21800.0
2011-06-14 13:50:00,36.83,36.93,36.83,36.9,17100.0,25.6415,25.7112,25.6415,25.6903,17100.0
2011-06-14 14:00:00,36.9,36.94,36.89,36.89,16700.0,25.6903,25.7181,25.6833,25.6833,16700.0
2011-06-14 14:10:00,36.9,36.91,36.8,36.84,35600.0,25.6903,25.6972,25.6207,25.6485,35600.0
2011-06-14 14:20:00,36.84,36.9,36.81,36.88,17700.0,25.6485,25.6903,25.6276,25.6764,17700.0
2011-06-14 14:30:00,36.87,37.07,36.86,37.06,76000.0,25.6694,25.8086,25.6624,25.8017,76000.0
2011-06-14 14:40:00,37.06,37.07,36.99,37.04,24900.0,25.8017,25.8086,25.7529,25.7877,24900.0
2011-06-14 14:50:00,37.03,37.04,36.96,36.98,16900.0,25.7808,25.7877,25.732,25.746,16900.0
2011-06-14 15:00:00,36.98,37.0,36.83,36.83,47200.0,25.746,25.7599,25.6415,25.6415,47200.0
2011-06-14 15:10:00,36.83,37.05,36.83,37.02,77400.0,25.6415,25.7947,25.6415,25.7738,77400.0
2011-06-14 15:20:00,37.01,37.02,36.9,37.0,37700.0,25.7669,25.7738,25.6903,25.7599,37700.0
2011-06-14 15:30:00,37.0,37.0,36.9,36.91,39100.0,25.7599,25.7599,25.6903,25.6972,39100.0
2011-06-14 15:40:00,36.92,36.96,36.9,36.92,63800.0,25.7042,25.732,25.6903,25.7042,63800.0
2011-06-14 15:50:00,36.92,37.0,36.91,36.95,226400.0,25.7042,25.7599,25.6972,25.7251,226400.0
2011-06-15 09:30:00,36.58,36.62,36.27,36.3,25500.0,25.4675,25.4953,25.2517,25.2725,25500.0
2011-06-15 09:40:00,36.27,36.67,36.26,36.67,22000.0,25.2517,25.5301,25.2447,25.5301,22000.0
2011-06-15 09:50:00,36.66,36.86,36.66,36.74,17900.0,25.5232,25.6624,25.5232,25.5789,17900.0
2011-06-15 10:00:00,36.71,36.82,36.7,36.82,10600.0,25.558,25.6346,25.551,25.6346,10600.0
2011-06-15 10:10:00,36.8,36.84,36.56,36.56,36400.0,25.6207,25.6485,25.4536,25.4536,36400.0
2011-06-15 10:20:00,36.55,36.61,36.48,36.58,16400.0,25.4466,25.4884,25.3979,25.4675,16400.0
2011-06-15 10:30:00,36.58,36.62,36.51,36.59,16800.0,25.4675,25.4953,25.4188,25.4745,16800.0
2011-06-15 10:40:00,36.6,36.7,36.54,36.62,11100.0,25.4814,25.551,25.4396,25.4953,11100.0
2011-06-15 10:50:00,36.63,36.69,36.6,36.6,6800.0,25.5023,25.5441,25.4814,25.4814,6800.0
2011-06-15 11:00:00,36.6,36.68,36.51,36.53,43300.0,25.4814,25.5371,25.4188,25.4327,43300.0
2011-06-15 11:10:00,36.51,36.52,36.44,36.5,19100.0,25.4188,25.4257,25.37,25.4118,19100.0
2011-06-15 11:20:00,36.49,36.51,36.45,36.46,22500.0,25.4048,25.4188,25.377,25.3839,22500.0
2011-06-15 11:30:00,36.49,36.5,36.28,36.34,46200.0,25.4048,25.4118,25.2586,25.3004,46200.0
2011-06-15 11:40:00,36.34,36.53,36.34,36.48,53700.0,25.3004,25.4327,25.3004,25.3979,53700.0
2011-06-15 11:50:00,36.45,36.55,36.4,36.5,42300.0,25.377,25.4466,25.3422,25.4118,42300.0
2011-06-15 12:00:00,36.5,36.52,36.48,36.52,11500.0,25.4118,25.4257,25.3979,25.4257,11500.0
2011-06-15 12:10:00,36.54,36.56,36.49,36.52,36600.0,25.4396,25.4536,25.4048,25.4257,36600.0
2011-06-15 12:20:00,36.52,36.52,36.45,36.52,69100.0,25.4257,25.4257,25.377,25.4257,69100.0
2011-06-15 12:30:00,36.51,36.57,36.48,36.54,38500.0,25.4188,25.4605,25.3979,25.4396,38500.0
2011-06-15 12:40:00,36.54,36.66,36.54,36.62,34200.0,25.4396,25.5232,25.4396,25.4953,34200.0
2011-06-15 12:50:00,36.62,36.68,36.53,36.56,45700.0,25.4953,25.5371,25.4327,25.4536,45700.0
2011-06-15 13:00:00,36.56,36.59,36.48,36.5,63500.0,25.4536,25.4745,25.3979,25.4118,63500.0
2011-06-15 13:10:00,36.5,36.54,36.47,36.51,23100.0,25.4118,25.4396,25.3909,25.4188,23100.0
2011-06-15 13:20:00,36.51,36.52,36.47,36.5,28900.0,25.4188,25.4257,25.3909,25.4118,28900.0
2011-06-15 13:30:00,36.5,36.51,36.35,36.39,12200.0,25.4118,25.4188,25.3074,25.3352,12200.0
2011-06-15 13:40:00,36.41,36.47,36.38,36.41,14900.0,25.3491,25.3909,25.3282,25.3491,14900.0
2011-06-15 13:50:00,36.41,36.45,36.37,36.45,8800.0,25.3491,25.377,25.3213,25.377,8800.0
2011-06-15 14:00:00,36.45,36.5,36.42,36.44,27600.0,25.377,25.4118,25.3561,25.37,27600.0
2011-06-15 14:10:00,36.45,36.54,36.38,36.38,24800.0,25.377,25.4396,25.3282,25.3282,24800.0
2011-06-15 14:20:00,36.38,36.39,36.25,36.25,37800.0,25.3282,25.3352,25.2377,25.2377,37800.0
2011-06-15 14:30:00,36.25,36.35,36.24,36.29,26400.0,25.2377,25.3074,25.2308,25.2656,26400.0
2011-06-15 14:40:00,36.29,36.33,36.16,36.21,56900.0,25.2656,25.2934,25.1751,25.2099,56900.0
2011-06-15 14:50:00,36.21,36.3,36.15,36.24,30200.0,25.2099,25.2725,25.1681,25.2308,30200.0
2011-06-15 15:00:00,36.24,36.28,36.21,36.24,37300.0,25.2308,25.2586,25.2099,25.2308,37300.0
2011-06-15 15:10:00,36.25,36.26,36.2,36.2,27100.0,25.2377,25.2447,25.2029,25.2029,27100.0
2011-06-15 15:20:00,36.23,36.31,36.2,36.26,34800.0,25.2238,25.2795,25.2029,25.2447,34800.0
2011-06-15 15:30:00,36.26,36.26,36.2,36.23,30800.0,25.2447,25.2447,25.2029,25.2238,30800.0
2011-06-15 15:40:00,36.23,36.34,36.22,36.27,43600.0,25.2238,25.3004,25.2169,25.2517,43600.0
2011-06-15 15:50:00,36.27,36.36,36.25,36.32,82800.0,25.2517,25.3143,25.2377,25.2865,82800.0
2011-06-16 09:30:00,36.57,36.73,36.38,36.46,60400.0,25.4605,25.5719,25.3282,25.3839,60400.0
2011-06-16 09:40:00,36.42,36.57,36.3,36.3,20700.0,25.3561,25.4605,25.2725,25.2725,20700.0
2011-06-16 09:50:00,36.28,36.3,36.14,36.14,21900.0,25.2586,25.2725,25.1612,25.1612,21900.0
2011-06-16 10:00:00,36.14,36.4,36.02,36.34,31400.0,25.1612,25.3422,25.0776,25.3004,31400.0
2011-06-16 10:10:00,36.36,36.43,36.25,36.28,28100.0,25.3143,25.3631,25.2377,25.2586,28100.0
2011-06-16 10:20:00,36.29,36.31,36.18,36.24,71600.0,25.2656,25.2795,25.189,25.2308,71600.0
2011-06-16 10:30:00,36.23,36.24,36.18,36.18,27700.0,25.2238,25.2308,25.189,25.189,27700.0
2011-06-16 10:40:00,36.19,36.27,36.15,36.17,41800.0,25.196,25.2517,25.1681,25.182,41800.0
2011-06-16 10:50:00,36.18,36.22,35.97,36.02,48100.0,25.189,25.2169,25.0428,25.0776,48100.0
2011-06-16 11:00:00,36.02,36.05,35.93,36.0,26600.0,25.0776,25.0985,25.0149,25.0637,26600.0
2011-06-16 11:10:00,36.0,36.13,35.95,36.11,18100.0,25.0637,25.1542,25.0289,25.1403,18100.0
2011-06-16 11:20:00,36.11,36.15,36.02,36.08,16000.0,25.1403,25.1681,25.0776,25.1194,16000.0
2011-06-16 11:30:00,36.1,36.1,36.0,36.02,17700.0,25.1333,25.1333,25.0637,25.0776,17700.0
2011-06-16 11:40:00,36.01,36.09,35.98,35.99,17200.0,25.0706,25.1263,25.0498,25.0567,17200.0
2011-06-16 11:50:00,36.0,36.06,35.99,36.01,25000.0,25.0637,25.1055,25.0567,25.0706,25000.0
2011-06-16 12:00:00,36.01,36.11,36.01,36.08,13800.0,25.0706,25.1403,25.0706,25.1194,13800.0
2011-06-16 12:10:00,36.07,36.12,36.03,36.06,14500.0,25.1124,25.1472,25.0846,25.1055,14500.0
2011-06-16 12:20:00,36.04,36.1,36.03,36.04,11300.0,25.0915,25.1333,25.0846,25.0915,11300.0
2011-06-16 12:30:00,36.05,36.09,36.02,36.07,16800.0,25.0985,25.1263,25.0776,25.1124,16800.0
2011-06-16 12:40:00,36.07,36.14,36.07,36.1,9800.0,25.1124,25.1612,25.1124,25.1333,9800.0
2011-06-16 12:50:00,36.1,36.14,36.07,36.08,36500.0,25.1333,25.1612,25.1124,25.1194,36500.0
2011-06-16 13:00:00,36.07,36.07,35.96,36.01,15900.0,25.1124,25.1124,25.0358,25.0706,15900.0
2011-06-16 13:10:00,36.01,36.02,35.94,35.98,15500.0,25.0706,25.0776,25.0219,25.0498,15500.0
2011-06-16 13:20:00,35.97,35.98,35.89,35.9,15700.0,25.0428,25.0498,24.9871,24.9941,15700.0
2011-06-16 13:30:00,35.91,35.91,35.75,35.75,35700.0,25.001,25.001,24.8896,24.8896,35700.0
2011-06-16 13:40:00,35.75,35.75,35.67,35.75,29200.0,24.8896,24.8896,24.8339,24.8896,29200.0
2011-06-16 13:50:00,35.74,35.76,35.63,35.65,64000.0,24.8827,24.8966,24.8061,24.82,64000.0
2011-06-16 14:00:00,35.64,35.77,35.63,35.77,59400.0,24.813,24.9036,24.8061,24.9036,59400.0
2011-06-16 14:10:00,35.77,35.83,35.62,35.65,58400.0,24.9036,24.9453,24.7991,24.82,58400.0
2011-06-16 14:20:00,35.65,35.65,35.56,35.57,30000.0,24.82,24.82,24.7574,24.7643,30000.0
2011-06-16 14:30:00,35.57,35.57,35.42,35.43,30600.0,24.7643,24.7643,24.6599,24.6668,30600.0
2011-06-16 14:40:00,35.43,35.43,35.26,35.27,100000.0,24.6668,24.6668,24.5485,24.5554,100000.0
2011-06-16 14:50:00,35.27,35.29,35.18,35.26,49900.0,24.5554,24.5694,24.4928,24.5485,49900.0
2011-06-16 15:00:00,35.27,35.42,35.25,35.42,54000.0,24.5554,24.6599,24.5415,24.6599,54000.0
2011-06-16 15:10:00,35.43,35.48,35.41,35.48,33900.0,24.6668,24.7017,24.6529,24.7017,33900.0
2011-06-16 15:20:00,35.48,35.55,35.48,35.51,42100.0,24.7017,24.7504,24.7017,24.7225,42100.0
2011-06-16 15:30:00,35.5,35.77,35.48,35.76,119700.0,24.7156,24.9036,24.7017,24.8966,119700.0
2011-06-16 15:40:00,35.76,35.83,35.68,35.69,91500.0,24.8966,24.9453,24.8409,24.8479,91500.0
2011-06-16 15:50:00,35.68,35.71,35.64,35.68,125200.0,24.8409,24.8618,24.813,24.8409,125200.0
2011-06-17 09:30:00,36.06,36.13,35.95,36.05,128200.0,25.1055,25.1542,25.0289,25.0985,128200.0
2011-06-17 09:40:00,36.06,36.35,36.06,36.26,26100.0,25.1055,25.3074,25.1055,25.2447,26100.0
2011-06-17 09:50:00,36.27,36.28,36.08,36.23,32700.0,25.2517,25.2586,25.1194,25.2238,32700.0
2011-06-17 10:00:00,36.2,36.46,36.2,36.42,19500.0,25.2029,25.3839,25.2029,25.3561,19500.0
2011-06-17 10:10:00,36.43,36.55,36.38,36.38,29100.0,25.3631,25.4466,25.3282,25.3282,29100.0
2011-06-17 10:20:00,36.37,36.38,36.17,36.2,30800.0,25.3213,25.3282,25.182,25.2029,30800.0
2011-06-17 10:30:00,36.2,36.38,36.2,36.38,9900.0,25.2029,25.3282,25.2029,25.3282,9900.0
2011-06-17 10:40:00,36.37,36.37,36.26,36.29,8000.0,25.3213,25.3213,25.2447,25.2656,8000.0
2011-06-17 10:50:00,36.28,36.29,36.19,36.19,9800.0,25.2586,25.2656,25.196,25.196,9800.0
2011-06-17 11:00:00,36.17,36.18,36.06,36.08,14300.0,25.182,25.189,25.1055,25.1194,14300.0
2011-06-17 11:10:00,36.08,36.08,36.05,36.06,40200.0,25.1194,25.1194,25.0985,25.1055,40200.0
2011-06-17 11:20:00,36.08,36.13,36.06,36.12,12800.0,25.1194,25.1542,25.1055,25.1472,12800.0
2011-06-17 11:30:00,36.14,36.14,36.04,36.05,14400.0,25.1612,25.1612,25.0915,25.0985,14400.0
2011-06-17 11:40:00,36.04,36.17,36.03,36.16,21300.0,25.0915,25.182,25.0846,25.1751,21300.0
2011-06-17 11:50:00,36.17,36.19,36.14,36.17,7500.0,25.182,25.196,25.1612,25.182,7500.0
2011-06-17 12:00:00,36.18,36.27,36.18,36.25,8900.0,25.189,25.2517,25.189,25.2377,8900.0
2011-06-17 12:10:00,36.24,36.3,36.2,36.25,11200.0,25.2308,25.2725,25.2029,25.2377,11200.0
2011-06-17 12:20:00,36.24,36.24,36.11,36.18,18000.0,25.2308,25.2308,25.1403,25.189,18000.0
2011-06-17 12:30:00,36.2,36.27,36.2,36.22,49400.0,25.2029,25.2517,25.2029,25.2169,49400.0
2011-06-17 12:40:00,36.19,36.23,36.14,36.23,6200.0,25.196,25.2238,25.1612,25.2238,6200.0
2011-06-17 12:50:00,36.23,36.25,36.13,36.25,12000.0,25.2238,25.2377,25.1542,25.2377,12000.0
2011-06-17 13:00:00,36.24,36.25,36.17,36.21,12800.0,25.2308,25.2377,25.182,25.2099,12800.0
2011-06-17 13:10:00,36.22,36.23,36.19,36.19,5600.0,25.2169,25.2238,25.196,25.196,5600.0
2011-06-17 13:20:00,36.18,36.2,36.11,36.19,16300.0,25.189,25.2029,25.1403,25.196,16300.0
2011-06-17 13:30:00,36.21,36.3,36.2,36.3,11000.0,25.2099,25.2725,25.2029,25.2725,11000.0
2011-06-17 13:40:00,36.31,36.31,36.18,36.23,8700.0,25.2795,25.2795,25.189,25.2238,8700.0
2011-06-17 13:50:00,36.21,36.26,36.14,36.24,10600.0,25.2099,25.2447,25.1612,25.2308,10600.0
2011-06-17 14:00:00,36.23,36.25,36.16,36.18,13500.0,25.2238,25.2377,25.1751,25.189,13500.0
2011-06-17 14:10:00,36.2,36.29,36.2,36.29,11300.0,25.2029,25.2656,25.2029,25.2656,11300.0
2011-06-17 14:20:00,36.29,36.45,36.29,36.43,29800.0,25.2656,25.377,25.2656,25.3631,29800.0
2011-06-17 14:30:00,36.41,36.45,36.32,36.34,27000.0,25.3491,25.377,25.2865,25.3004,27000.0
2011-06-17 14:40:00,36.34,36.35,36.26,36.33,15400.0,25.3004,25.3074,25.2447,25.2934,15400.0
2011-06-17 14:50:00,36.32,36.32,36.24,36.26,13700.0,25.2865,25.2865,25.2308,25.2447,13700.0
2011-06-17 15:00:00,36.25,36.27,36.19,36.19,45400.0,25.2377,25.2517,25.196,25.196,45400.0
2011-06-17 15:10:00,36.18,36.18,36.07,36.15,24700.0,25.189,25.189,25.1124,25.1681,24700.0
2011-06-17 15:20:00,36.15,36.17,36.1,36.11,21600.0,25.1681,25.182,25.1333,25.1403,21600.0
2011-06-17 15:30:00,36.11,36.23,36.1,36.2,29400.0,25.1403,25.2238,25.1333,25.2029,29400.0
2011-06-17 15:40:00,36.2,36.27,36.18,36.26,37700.0,25.2029,25.2517,25.189,25.2447,37700.0
2011-06-17 15:50:00,36.25,36.26,36.12,36.17,104400.0,25.2377,25.2447,25.1472,25.182,104400.0
2011-06-20 09:30:00,36.01,36.21,35.88,35.94,36300.0,25.0706,25.2099,24.9801,25.0219,36300.0
2011-06-20 09:40:00,35.95,36.2,35.93,36.11,15900.0,25.0289,25.2029,25.0149,25.1403,15900.0
2011-06-20 09:50:00,36.13,36.32,36.12,36.3,22000.0,25.1542,25.2865,25.1472,25.2725,22000.0
2011-06-20 10:00:00,36.3,36.42,36.26,36.33,26600.0,25.2725,25.3561,25.2447,25.2934,26600.0
2011-06-20 10:10:00,36.33,36.44,36.28,36.38,14400.0,25.2934,25.37,25.2586,25.3282,14400.0
2011-06-20 10:20:00,36.38,36.4,36.25,36.39,13700.0,25.3282,25.3422,25.2377,25.3352,13700.0
2011-06-20 10:30:00,36.35,36.52,36.35,36.49,12200.0,25.3074,25.4257,25.3074,25.4048,12200.0
2011-06-20 10:40:00,36.49,36.59,36.49,36.54,19100.0,25.4048,25.4745,25.4048,25.4396,19100.0
2011-06-20 10:50:00,36.52,36.57,36.5,36.52,19000.0,25.4257,25.4605,25.4118,25.4257,19000.0
2011-06-20 11:00:00,36.52,36.53,36.5,36.5,4400.0,25.4257,25.4327,25.4118,25.4118,4400.0
2011-06-20 11:10:00,36.51,36.52,36.47,36.5,10400.0,25.4188,25.4257,25.3909,25.4118,10400.0
2011-06-20 11:20:00,36.51,36.62,36.51,36.6,13600.0,25.4188,25.4953,25.4188,25.4814,13600.0
2011-06-20 11:30:00,36.61,36.65,36.55,36.62,16500.0,25.4884,25.5162,25.4466,25.4953,16500.0
2011-06-20 11:40:00,36.63,36.75,36.63,36.73,18600.0,25.5023,25.5858,25.5023,25.5719,18600.0
2011-06-20 11:50:00,36.74,36.82,36.72,36.81,12400.0,25.5789,25.6346,25.565,25.6276,12400.0
2011-06-20 12:00:00,36.81,36.83,36.77,36.77,9700.0,25.6276,25.6415,25.5998,25.5998,9700.0
2011-06-20 12:10:00,36.77,36.83,36.77,36.82,6900.0,25.5998,25.6415,25.5998,25.6346,6900.0
2011-06-20 12:20:00,36.83,36.87,36.77,36.86,9000.0,25.6415,25.6694,25.5998,25.6624,9000.0
2011-06-20 12:30:00,36.86,36.88,36.82,36.88,12800.0,25.6624,25.6764,25.6346,25.6764,12800.0
2011-06-20 12:40:00,36.88,36.89,36.85,36.87,12900.0,25.6764,25.6833,25.6555,25.6694,12900.0
2011-06-20 12:50:00,36.88,36.91,36.78,36.82,25600.0,25.6764,25.6972,25.6067,25.6346,25600.0
2011-06-20 13:00:00,36.82,36.83,36.73,36.77,13100.0,25.6346,25.6415,25.5719,25.5998,13100.0
2011-06-20 13:10:00,36.77,36.81,36.73,36.75,4500.0,25.5998,25.6276,25.5719,25.5858,4500.0
2011-06-20 13:20:00,36.73,36.75,36.7,36.73,7200.0,25.5719,25.5858,25.551,25.5719,7200.0
2011-06-20 13:30:00,36.73,36.78,36.72,36.73,11400.0,25.5719,25.6067,25.565,25.5719,11400.0
2011-06-20 13:40:00,36.72,36.75,36.66,36.68,14500.0,25.565,25.5858,25.5232,25.5371,14500.0
2011-06-20 13:50:00,36.68,36.7,36.65,36.66,12000.0,25.5371,25.551,25.5162,25.5232,12000.0
2011-06-20 14:00:00,36.67,36.67,36.62,36.63,22600.0,25.5301,25.5301,25.4953,25.5023,22600.0
2011-06-20 14:10:00,36.63,36.72,36.63,36.71,19400.0,25.5023,25.565,25.5023,25.558,19400.0
2011-06-20 14:20:00,36.71,36.74,36.68,36.72,26400.0,25.558,25.5789,25.5371,25.565,26400.0
2011-06-20 14:30:00,36.72,36.83,36.72,36.75,20200.0,25.565,25.6415,25.565,25.5858,20200.0
2011-06-20 14:40:00,36.75,36.75,36.67,36.68,33500.0,25.5858,25.5858,25.5301,25.5371,33500.0
2011-06-20 14:50:00,36.68,36.72,36.65,36.68,19900.0,25.5371,25.565,25.5162,25.5371,19900.0
2011-06-20 15:00:00,36.68,36.71,36.66,36.69,22000.0,25.5371,25.558,25.5232,25.5441,22000.0
2011-06-20 15:10:00,36.68,36.69,36.53,36.55,92600.0,25.5371,25.5441,25.4327,25.4466,92600.0
2011-06-20 15:20:00,36.55,36.63,36.54,36.59,35900.0,25.4466,25.5023,25.4396,25.4745,35900.0
2011-06-20 15:30:00,36.58,36.75,36.58,36.75,56800.0,25.4675,25.5858,25.4675,25.5858,56800.0
2011-06-20 15:40:00,36.75,36.83,36.7,36.79,48900.0,25.5858,25.6415,25.551,25.6137,48900.0
2011-06-20 15:50:00,36.78,36.79,36.7,36.77,70800.0,25.6067,25.6137,25.551,25.5998,70800.0
2011-06-21 09:30:00,36.81,37.08,36.75,36.78,96700.0,25.6276,25.8156,25.5858,25.6067,96700.0
2011-06-21 09:40:00,36.78,36.79,36.54,36.61,74800.0,25.6067,25.6137,25.4396,25.4884,74800.0
2011-06-21 09:50:00,36.62,36.77,36.62,36.74,33800.0,25.4953,25.5998,25.4953,25.5789,33800.0
2011-06-21 10:00:00,36.72,36.82,36.7,36.77,68500.0,25.565,25.6346,25.551,25.5998,68500.0
2011-06-21 10:10:00,36.77,36.96,36.73,36.83,59000.0,25.5998,25.732,25.5719,25.6415,59000.0
2011-06-21 10:20:00,36.84,36.86,36.74,36.8,46200.0,25.6485,25.6624,25.5789,25.6207,46200.0
2011-06-21 10:30:00,36.8,36.91,36.8,36.85,54200.0,25.6207,25.6972,25.6207,25.6555,54200.0
2011-06-21 10:40:00,36.85,36.91,36.81,36.85,51500.0,25.6555,25.6972,25.6276,25.6555,51500.0
2011-06-21 10:50:00,36.87,37.02,36.85,36.99,112100.0,25.6694,25.7738,25.6555,25.7529,112100.0
2011-06-21 11:00:00,37.0,37.04,36.95,36.97,28000.0,25.7599,25.7877,25.7251,25.739,28000.0
2011-06-21 11:10:00,36.96,37.14,36.95,37.07,48700.0,25.732,25.8574,25.7251,25.8086,48700.0
2011-06-21 11:20:00,37.07,37.18,37.05,37.18,13500.0,25.8086,25.8852,25.7947,25.8852,13500.0
2011-06-21 11:30:00,37.16,37.21,37.15,37.15,13700.0,25.8713,25.9061,25.8643,25.8643,13700.0
2011-06-21 11:40:00,37.13,37.16,37.08,37.08,11600.0,25.8504,25.8713,25.8156,25.8156,11600.0
2011-06-21 11:50:00,37.08,37.08,37.0,37.02,17000.0,25.8156,25.8156,25.7599,25.7738,17000.0
2011-06-21 12:00:00,37.02,37.04,36.95,36.96,14000.0,25.7738,25.7877,25.7251,25.732,14000.0
2011-06-21 12:10:00,36.96,36.96,36.93,36.95,17100.0,25.732,25.732,25.7112,25.7251,17100.0
2011-06-21 12:20:00,36.96,37.0,36.96,36.97,9000.0,25.732,25.7599,25.732,25.739,9000.0
2011-06-21 12:30:00,36.97,37.02,36.96,37.02,16900.0,25.739,25.7738,25.732,25.7738,16900.0
2011-06-21 12:40:00,37.03,37.13,37.0,37.1,19300.0,25.7808,25.8504,25.7599,25.8295,19300.0
2011-06-21 12:50:00,37.1,37.17,37.07,37.15,31600.0,25.8295,25.8783,25.8086,25.8643,31600.0
2011-06-21 13:00:00,37.15,37.18,37.04,37.04,8200.0,25.8643,25.8852,25.7877,25.7877,8200.0
2011-06-21 13:10:00,37.05,37.13,37.03,37.1,170300.0,25.7947,25.8504,25.7808,25.8295,170300.0
2011-06-21 13:20:00,37.1,37.12,37.07,37.11,116200.0,25.8295,25.8434,25.8086,25.8365,116200.0
2011-06-21 13:30:00,37.11,37.16,37.05,37.05,48100.0,25.8365,25.8713,25.7947,25.7947,48100.0
2011-06-21 13:40:00,37.05,37.12,37.04,37.1,32600.0,25.7947,25.8434,25.7877,25.8295,32600.0
2011-06-21 13:50:00,37.1,37.15,37.08,37.11,17200.0,25.8295,25.8643,25.8156,25.8365,17200.0
2011-06-21 14:00:00,37.11,37.2,37.09,37.19,18800.0,25.8365,25.8991,25.8226,25.8922,18800.0
2011-06-21 14:10:00,37.2,37.3,37.19,37.22,28700.0,25.8991,25.9688,25.8922,25.9131,28700.0
2011-06-21 14:20:00,37.23,37.26,37.21,37.25,12200.0,25.92,25.9409,25.9061,25.934,12200.0
2011-06-21 14:30:00,37.25,37.28,37.2,37.26,36000.0,25.934,25.9548,25.8991,25.9409,36000.0
2011-06-21 14:40:00,37.24,37.31,37.2,37.3,24100.0,25.927,25.9757,25.8991,25.9688,24100.0
2011-06-21 14:50:00,37.31,37.34,37.27,37.28,33200.0,25.9757,25.9966,25.9479,25.9548,33200.0
2011-06-21 15:00:00,37.3,37.33,37.26,37.33,131400.0,25.9688,25.9896,25.9409,25.9896,131400.0
2011-06-21 15:10:00,37.31,37.35,37.25,37.27,54600.0,25.9757,26.0036,25.934,25.9479,54600.0
2011-06-21 15:20:00,37.27,37.37,37.24,37.37,106200.0,25.9479,26.0175,25.927,26.0175,106200.0
2011-06-21 15:30:00,37.37,37.44,37.35,37.37,67700.0,26.0175,26.0662,26.0036,26.0175,67700.0
2011-06-21 15:40:00,37.39,37.39,37.32,37.36,68400.0,26.0314,26.0314,25.9827,26.0105,68400.0
2011-06-21 15:50:00,37.36,37.44,37.33,37.4,283300.0,26.0105,26.0662,25.9896,26.0384,283300.0
2011-06-22 09:30:00,37.18,37.37,37.16,37.29,215200.0,25.8852,26.0175,25.8713,25.9618,215200.0
2011-06-22 09:40:00,37.29,37.38,37.14,37.17,35700.0,25.9618,26.0245,25.8574,25.8783,35700.0
2011-06-22 09:50:00,37.14,37.21,37.08,37.11,15100.0,25.8574,25.9061,25.8156,25.8365,15100.0
2011-06-22 10:00:00,37.12,37.29,37.06,37.27,57300.0,25.8434,25.9618,25.8017,25.9479,57300.0
2011-06-22 10:10:00,37.29,37.29,36.98,36.98,92500.0,25.9618,25.9618,25.746,25.746,92500.0
2011-06-22 10:20:00,37.02,37.08,36.98,37.07,12100.0,25.7738,25.8156,25.746,25.8086,12100.0
2011-06-22 10:30:00,37.08,37.14,37.06,37.12,15600.0,25.8156,25.8574,25.8017,25.8434,15600.0
2011-06-22 10:40:00,37.14,37.16,37.05,37.09,29100.0,25.8574,25.8713,25.7947,25.8226,29100.0
2011-06-22 10:50:00,37.09,37.42,37.09,37.39,42700.0,25.8226,26.0523,25.8226,26.0314,42700.0
2011-06-22 11:00:00,37.38,37.4,37.24,37.26,31200.0,26.0245,26.0384,25.927,25.9409,31200.0
2011-06-22 11:10:00,37.25,37.3,37.23,37.25,19100.0,25.934,25.9688,25.92,25.934,19100.0
2011-06-22 11:20:00,37.24,37.25,37.2,37.23,24900.0,25.927,25.934,25.8991,25.92,24900.0
2011-06-22 11:30:00,37.23,37.25,37.2,37.21,34600.0,25.92,25.934,25.8991,25.9061,34600.0
2011-06-22 11:40:00,37.21,37.22,37.15,37.16,10800.0,25.9061,25.9131,25.8643,25.8713,10800.0
2011-06-22 11:50:00,37.15,37.17,37.03,37.08,53200.0,25.8643,25.8783,25.7808,25.8156,53200.0
2011-06-22 12:00:00,37.08,37.2,37.07,37.2,46200.0,25.8156,25.8991,25.8086,25.8991,46200.0
2011-06-22 12:10:00,37.2,37.23,37.12,37.13,29700.0,25.8991,25.92,25.8434,25.8504,29700.0
2011-06-22 12:20:00,37.14,37.2,37.11,37.18,18700.0,25.8574,25.8991,25.8365,25.8852,18700.0
2011-06-22 12:30:00,37.16,37.2,37.04,37.09,16400.0,25.8713,25.8991,25.7877,25.8226,16400.0
2011-06-22 12:40:00,37.09,37.24,37.07,37.2,12100.0,25.8226,25.927,25.8086,25.8991,12100.0
2011-06-22 12:50:00,37.2,37.24,37.18,37.23,12400.0,25.8991,25.927,25.8852,25.92,12400.0
2011-06-22 13:00:00,37.22,37.24,37.17,37.24,6400.0,25.9131,25.927,25.8783,25.927,6400.0
2011-06-22 13:10:00,37.23,37.28,37.23,37.25,5700.0,25.92,25.9548,25.92,25.934,5700.0
2011-06-22 13:20:00,37.26,37.32,37.23,37.3,10500.0,25.9409,25.9827,25.92,25.9688,10500.0
2011-06-22 13:30:00,37.31,37.33,37.29,37.3,7500.0,25.9757,25.9896,25.9618,25.9688,7500.0
2011-06-22 13:40:00,37.3,37.32,37.26,37.27,10100.0,25.9688,25.9827,25.9409,25.9479,10100.0
2011-06-22 13:50:00,37.28,37.32,37.27,37.29,6000.0,25.9548,25.9827,25.9479,25.9618,6000.0
2011-06-22 14:00:00,37.28,37.32,37.18,37.32,25600.0,25.9548,25.9827,25.8852,25.9827,25600.0
2011-06-22 14:10:00,37.31,37.36,37.26,37.33,25900.0,25.9757,26.0105,25.9409,25.9896,25900.0
2011-06-22 14:20:00,37.33,37.43,37.31,37.34,17300.0,25.9896,26.0593,25.9757,25.9966,17300.0
2011-06-22 14:30:00,37.35,37.36,37.17,37.2,34800.0,26.0036,26.0105,25.8783,25.8991,34800.0
2011-06-22 14:40:00,37.21,37.24,37.18,37.18,15100.0,25.9061,25.927,25.8852,25.8852,15100.0
2011-06-22 14:50:00,37.18,37.2,37.0,37.03,26600.0,25.8852,25.8991,25.7599,25.7808,26600.0
2011-06-22 15:00:00,37.02,37.02,36.92,36.95,51400.0,25.7738,25.7738,25.7042,25.7251,51400.0
2011-06-22 15:10:00,36.95,36.98,36.91,36.98,81100.0,25.7251,25.746,25.6972,25.746,81100.0
2011-06-22 15:20:00,36.98,37.0,36.96,36.98,90000.0,25.746,25.7599,25.732,25.746,90000.0
2011-06-22 15:30:00,36.98,36.99,36.95,36.97,115400.0,25.746,25.7529,25.7251,25.739,115400.0
2011-06-22 15:40:00,36.97,36.98,36.82,36.84,124900.0,25.739,25.746,25.6346,25.6485,124900.0
2011-06-22 15:50:00,36.83,36.85,36.75,36.8,83300.0,25.6415,25.6555,25.5858,25.6207,83300.0
2011-06-23 09:30:00,36.38,36.87,36.35,36.85,66600.0,25.3282,25.6694,25.3074,25.6555,66600.0
2011-06-23 09:40:00,36.92,36.96,36.5,36.85,53000.0,25.7042,25.732,25.4118,25.6555,53000.0
2011-06-23 09:50:00,36.9,37.13,36.82,37.13,110100.0,25.6903,25.8504,25.6346,25.8504,110100.0
2011-06-23 10:00:00,37.13,37.23,37.01,37.2,49000.0,25.8504,25.92,25.7669,25.8991,49000.0
2011-06-23 10:10:00,37.2,37.4,37.04,37.05,82400.0,25.8991,26.0384,25.7877,25.7947,82400.0
2011-06-23 10:20:00,37.08,37.19,36.91,37.06,87500.0,25.8156,25.8922,25.6972,25.8017,87500.0
2011-06-23 10:30:00,37.04,37.07,36.94,37.0,44300.0,25.7877,25.8086,25.7181,25.7599,44300.0
2011-06-23 10:40:00,36.97,36.97,36.75,36.79,16200.0,25.739,25.739,25.5858,25.6137,16200.0
2011-06-23 10:50:00,36.76,36.87,36.67,36.87,23800.0,25.5928,25.6694,25.5301,25.6694,23800.0
2011-06-23 11:00:00,36.85,36.95,36.83,36.95,29300.0,25.6555,25.7251,25.6415,25.7251,29300.0
2011-06-23 11:10:00,36.92,36.95,36.86,36.9,12700.0,25.7042,25.7251,25.6624,25.6903,12700.0
2011-06-23 11:20:00,36.91,36.95,36.85,36.95,23400.0,25.6972,25.7251,25.6555,25.7251,23400.0
2011-06-23 11:30:00,36.95,37.17,36.95,37.13,38200.0,25.7251,25.8783,25.7251,25.8504,38200.0
2011-06-23 11:40:00,37.13,37.2,37.12,37.2,15500.0,25.8504,25.8991,25.8434,25.8991,15500.0
2011-06-23 11:50:00,37.19,37.29,37.19,37.25,32600.0,25.8922,25.9618,25.8922,25.934,32600.0
2011-06-23 12:00:00,37.24,37.5,37.11,37.37,52900.0,25.927,26.108,25.8365,26.0175,52900.0
2011-06-23 12:10:00,37.38,37.39,37.18,37.24,18700.0,26.0245,26.0314,25.8852,25.927,18700.0
2011-06-23 12:20:00,37.25,37.33,37.2,37.31,43400.0,25.934,25.9896,25.8991,25.9757,43400.0
2011-06-23 12:30:00,37.31,37.34,37.29,37.33,7300.0,25.9757,25.9966,25.9618,25.9896,7300.0
2011-06-23 12:40:00,37.34,37.49,37.34,37.49,16500.0,25.9966,26.101,25.9966,26.101,16500.0
2011-06-23 12:50:00,37.48,37.62,37.44,37.57,29800.0,26.0941,26.1916,26.0662,26.1567,29800.0
2011-06-23 13:00:00,37.59,37.7,37.5,37.66,30700.0,26.1707,26.2472,26.108,26.2194,30700.0
2011-06-23 13:10:00,37.66,37.66,37.54,37.55,13800.0,26.2194,26.2194,26.1359,26.1428,13800.0
2011-06-23 13:20:00,37.55,37.63,37.52,37.61,22800.0,26.1428,26.1985,26.1219,26.1846,22800.0
2011-06-23 13:30:00,37.61,37.81,37.55,37.75,60400.0,26.1846,26.3238,26.1428,26.2821,60400.0
2011-06-23 13:40:00,37.76,37.76,37.65,37.67,21700.0,26.289,26.289,26.2124,26.2264,21700.0
2011-06-23 13:50:00,37.68,37.74,37.64,37.68,34900.0,26.2333,26.2751,26.2055,26.2333,34900.0
2011-06-23 14:00:00,37.69,37.7,37.53,37.6,29800.0,26.2403,26.2472,26.1289,26.1776,29800.0
2011-06-23 14:10:00,37.6,37.61,37.42,37.46,34800.0,26.1776,26.1846,26.0523,26.0802,34800.0
2011-06-23 14:20:00,37.44,37.55,37.42,37.54,27600.0,26.0662,26.1428,26.0523,26.1359,27600.0
2011-06-23 14:30:00,37.55,37.6,37.37,37.4,37100.0,26.1428,26.1776,26.0175,26.0384,37100.0
2011-06-23 14:40:00,37.39,37.43,37.26,37.3,46300.0,26.0314,26.0593,25.9409,25.9688,46300.0
2011-06-23 14:50:00,37.31,37.65,37.26,37.65,38900.0,25.9757,26.2124,25.9409,26.2124,38900.0
2011-06-23 15:00:00,37.64,37.68,37.47,37.68,71500.0,26.2055,26.2333,26.0871,26.2333,71500.0
2011-06-23 15:10:00,37.66,37.81,37.57,37.75,44100.0,26.2194,26.3238,26.1567,26.2821,44100.0
2011-06-23 15:20:00,37.76,37.86,37.7,37.71,76400.0,26.289,26.3586,26.2472,26.2542,76400.0
2011-06-23 15:30:00,37.7,37.74,37.61,37.71,101000.0,26.2472,26.2751,26.1846,26.2542,101000.0
2011-06-23 15:40:00,37.7,37.86,37.7,37.86,103600.0,26.2472,26.3586,26.2472,26.3586,103600.0
2011-06-23 15:50:00,37.86,38.02,37.83,37.99,211000.0,26.3586,26.47,26.3378,26.4491,211000.0
2011-06-24 09:30:00,37.91,38.04,37.81,37.91,34200.0,26.3935,26.484,26.3238,26.3935,34200.0
2011-06-24 09:40:00,37.93,38.08,37.83,37.83,37500.0,26.4074,26.5118,26.3378,26.3378,37500.0
2011-06-24 09:50:00,37.8,37.88,37.66,37.76,30900.0,26.3169,26.3726,26.2194,26.289,30900.0
2011-06-24 10:00:00,37.74,37.8,37.47,37.52,24800.0,26.2751,26.3169,26.0871,26.1219,24800.0
2011-06-24 10:10:00,37.52,37.52,37.3,37.34,24200.0,26.1219,26.1219,25.9688,25.9966,24200.0
2011-06-24 10:20:00,37.35,37.37,37.23,37.29,19000.0,26.0036,26.0175,25.92,25.9618,19000.0
2011-06-24 10:30:00,37.3,37.37,37.22,37.35,31900.0,25.9688,26.0175,25.9131,26.0036,31900.0
2011-06-24 10:40:00,37.35,37.4,37.25,37.31,26200.0,26.0036,26.0384,25.934,25.9757,26200.0
2011-06-24 10:50:00,37.32,37.45,37.21,37.45,46200.0,25.9827,26.0732,25.9061,26.0732,46200.0
2011-06-24 11:00:00,37.43,37.55,37.43,37.55,32600.0,26.0593,26.1428,26.0593,26.1428,32600.0
2011-06-24 11:10:00,37.53,37.67,37.5,37.62,44900.0,26.1289,26.2264,26.108,26.1916,44900.0
2011-06-24 11:20:00,37.62,37.62,37.45,37.49,12600.0,26.1916,26.1916,26.0732,26.101,12600.0
2011-06-24 11:30:00,37.51,37.52,37.42,37.44,10500.0,26.115,26.1219,26.0523,26.0662,10500.0
2011-06-24 11:40:00,37.43,37.48,37.39,37.41,9900.0,26.0593,26.0941,26.0314,26.0453,9900.0
2011-06-24 11:50:00,37.39,37.4,37.3,37.35,12100.0,26.0314,26.0384,25.9688,26.0036,12100.0
2011-06-24 12:00:00,37.33,37.39,37.27,37.29,12100.0,25.9896,26.0314,25.9479,25.9618,12100.0
2011-06-24 12:10:00,37.29,37.32,37.23,37.29,20900.0,25.9618,25.9827,25.92,25.9618,20900.0
2011-06-24 12:20:00,37.26,37.27,37.15,37.2,43800.0,25.9409,25.9479,25.8643,25.8991,43800.0
2011-06-24 12:30:00,37.21,37.33,37.19,37.28,16500.0,25.9061,25.9896,25.8922,25.9548,16500.0
2011-06-24 12:40:00,37.3,37.35,37.25,37.27,23700.0,25.9688,26.0036,25.934,25.9479,23700.0
2011-06-24 12:50:00,37.26,37.34,37.21,37.22,41900.0,25.9409,25.9966,25.9061,25.9131,41900.0
2011-06-24 13:00:00,37.24,37.25,37.07,37.14,31600.0,25.927,25.934,25.8086,25.8574,31600.0
2011-06-24 13:10:00,37.14,37.21,37.13,37.21,11900.0,25.8574,25.9061,25.8504,25.9061,11900.0
2011-06-24 13:20:00,37.21,37.26,37.18,37.22,15300.0,25.9061,25.9409,25.8852,25.9131,15300.0
2011-06-24 13:30:00,37.22,37.3,37.19,37.27,21200.0,25.9131,25.9688,25.8922,25.9479,21200.0
2011-06-24 13:40:00,37.28,37.35,37.26,37.32,14700.0,25.9548,26.0036,25.9409,25.9827,14700.0
2011-06-24 13:50:00,37.33,37.35,37.26,37.29,13500.0,25.9896,26.0036,25.9409,25.9618,13500.0
2011-06-24 14:00:00,37.31,37.31,37.2,37.22,32800.0,25.9757,25.9757,25.8991,25.9131,32800.0
2011-06-24 14:10:00,37.22,37.23,37.16,37.18,16300.0,25.9131,25.92,25.8713,25.8852,16300.0
2011-06-24 14:20:00,37.2,37.22,37.16,37.2,18300.0,25.8991,25.9131,25.8713,25.8991,18300.0
2011-06-24 14:30:00,37.2,37.36,37.18,37.22,54300.0,25.8991,26.0105,25.8852,25.9131,54300.0
2011-06-24 14:40:00,37.21,37.29,37.17,37.2,21000.0,25.9061,25.9618,25.8783,25.8991,21000.0
2011-06-24 14:50:00,37.21,37.22,37.18,37.21,22900.0,25.9061,25.9131,25.8852,25.9061,22900.0
2011-06-24 15:00:00,37.21,37.22,37.13,37.17,25600.0,25.9061,25.9131,25.8504,25.8783,25600.0
2011-06-24 15:10:00,37.17,37.2,37.13,37.18,22400.0,25.8783,25.8991,25.8504,25.8852,22400.0
2011-06-24 15:20:00,37.18,37.19,37.11,37.14,22300.0,25.8852,25.8922,25.8365,25.8574,22300.0
2011-06-24 15:30:00,37.14,37.24,37.12,37.13,45900.0,25.8574,25.927,25.8434,25.8504,45900.0
2011-06-24 15:40:00,37.14,37.17,37.06,37.07,66000.0,25.8574,25.8783,25.8017,25.8086,66000.0
2011-06-24 15:50:00,37.07,37.16,37.04,37.16,87800.0,25.8086,25.8713,25.7877,25.8713,87800.0
2011-06-27 09:30:00,37.0,37.07,36.65,36.66,57800.0,25.7599,25.8086,25.5162,25.5232,57800.0
2011-06-27 09:40:00,36.68,37.34,36.67,37.28,40900.0,25.5371,25.9966,25.5301,25.9548,40900.0
2011-06-27 09:50:00,37.31,37.47,37.3,37.36,22500.0,25.9757,26.0871,25.9688,26.0105,22500.0
2011-06-27 10:00:00,37.36,37.38,37.19,37.25,39300.0,26.0105,26.0245,25.8922,25.934,39300.0
2011-06-27 10:10:00,37.25,37.5,37.23,37.5,29200.0,25.934,26.108,25.92,26.108,29200.0
2011-06-27 10:20:00,37.5,37.69,37.46,37.69,53600.0,26.108,26.2403,26.0802,26.2403,53600.0
2011-06-27 10:30:00,37.72,37.73,37.57,37.58,13100.0,26.2612,26.2681,26.1567,26.1637,13100.0
2011-06-27 10:40:00,37.58,37.75,37.57,37.7,26800.0,26.1637,26.2821,26.1567,26.2472,26800.0
2011-06-27 10:50:00,37.72,37.75,37.57,37.58,24300.0,26.2612,26.2821,26.1567,26.1637,24300.0
2011-06-27 11:00:00,37.58,37.73,37.58,37.6,18000.0,26.1637,26.2681,26.1637,26.1776,18000.0
2011-06-27 11:10:00,37.58,37.61,37.49,37.56,14200.0,26.1637,26.1846,26.101,26.1498,14200.0
2011-06-27 11:20:00,37.57,37.62,37.52,37.59,9800.0,26.1567,26.1916,26.1219,26.1707,9800.0
2011-06-27 11:30:00,37.58,37.67,37.57,37.67,7300.0,26.1637,26.2264,26.1567,26.2264,7300.0
2011-06-27 11:40:00,37.67,37.67,37.57,37.66,8100.0,26.2264,26.2264,26.1567,26.2194,8100.0
2011-06-27 11:50:00,37.69,37.75,37.6,37.62,16300.0,26.2403,26.2821,26.1776,26.1916,16300.0
2011-06-27 12:00:00,37.62,37.67,37.49,37.49,54600.0,26.1916,26.2264,26.101,26.101,54600.0
2011-06-27 12:10:00,37.49,37.52,37.4,37.41,17900.0,26.101,26.1219,26.0384,26.0453,17900.0
2011-06-27 12:20:00,37.41,37.46,37.41,37.45,8000.0,26.0453,26.0802,26.0453,26.0732,8000.0
2011-06-27 12:30:00,37.45,37.49,37.41,37.41,17100.0,26.0732,26.101,26.0453,26.0453,17100.0
2011-06-27 12:40:00,37.42,37.42,37.38,37.39,26900.0,26.0523,26.0523,26.0245,26.0314,26900.0
2011-06-27 12:50:00,37.39,37.42,37.37,37.39,48600.0,26.0314,26.0523,26.0175,26.0314,48600.0
2011-06-27 13:00:00,37.39,37.46,37.39,37.39,31400.0,26.0314,26.0802,26.0314,26.0314,31400.0
2011-06-27 13:10:00,37.39,37.44,37.38,37.4,16000.0,26.0314,26.0662,26.0245,26.0384,16000.0
2011-06-27 13:20:00,37.4,37.42,37.35,37.37,24100.0,26.0384,26.0523,26.0036,26.0175,24100.0
2011-06-27 13:30:00,37.36,37.4,37.35,37.38,10700.0,26.0105,26.0384,26.0036,26.0245,10700.0
2011-06-27 13:40:00,37.36,37.38,37.35,37.37,6100.0,26.0105,26.0245,26.0036,26.0175,6100.0
2011-06-27 13:50:00,37.36,37.43,37.36,37.41,11100.0,26.0105,26.0593,26.0105,26.0453,11100.0
2011-06-27 14:00:00,37.42,37.51,37.42,37.48,18400.0,26.0523,26.115,26.0523,26.0941,18400.0
2011-06-27 14:10:00,37.5,37.55,37.48,37.49,14500.0,26.108,26.1428,26.0941,26.101,14500.0
2011-06-27 14:20:00,37.49,37.58,37.49,37.58,6700.0,26.101,26.1637,26.101,26.1637,6700.0
2011-06-27 14:30:00,37.61,37.65,37.58,37.64,10900.0,26.1846,26.2124,26.1637,26.2055,10900.0
2011-06-27 14:40:00,37.67,37.68,37.54,37.55,22100.0,26.2264,26.2333,26.1359,26.1428,22100.0
2011-06-27 14:50:00,37.55,37.55,37.5,37.51,9900.0,26.1428,26.1428,26.108,26.115,9900.0
2011-06-27 15:00:00,37.52,37.54,37.48,37.48,15400.0,26.1219,26.1359,26.0941,26.0941,15400.0
2011-06-27 15:10:00,37.49,37.53,37.48,37.53,27100.0,26.101,26.1289,26.0941,26.1289,27100.0
2011-06-27 15:20:00,37.53,37.57,37.5,37.51,21600.0,26.1289,26.1567,26.108,26.115,21600.0
2011-06-27 15:30:00,37.52,37.55,37.48,37.52,34300.0,26.1219,26.1428,26.0941,26.1219,34300.0
2011-06-27 15:40:00,37.51,37.57,37.46,37.49,71600.0,26.115,26.1567,26.0802,26.101,71600.0
2011-06-27 15:50:00,37.49,37.51,37.39,37.41,123800.0,26.101,26.115,26.0314,26.0453,123800.0
2011-06-28 09:30:00,37.65,37.89,37.65,37.86,33500.0,26.2124,26.3795,26.2124,26.3586,33500.0
2011-06-28 09:40:00,37.87,38.09,37.82,38.04,48700.0,26.3656,26.5188,26.3308,26.484,48700.0
2011-06-28 09:50:00,38.04,38.19,38.03,38.17,25500.0,26.484,26.5884,26.477,26.5745,25500.0
2011-06-28 10:00:00,38.17,38.32,38.09,38.32,60600.0,26.5745,26.6789,26.5188,26.6789,60600.0
2011-06-28 10:10:00,38.32,38.33,38.19,38.28,105400.0,26.6789,26.6859,26.5884,26.6511,105400.0
2011-06-28 10:20:00,38.28,38.4,38.2,38.37,244600.0,26.6511,26.7346,26.5954,26.7137,244600.0
2011-06-28 10:30:00,38.37,38.45,38.35,38.37,35900.0,26.7137,26.7694,26.6998,26.7137,35900.0
2011-06-28 10:40:00,38.41,38.45,38.37,38.38,13000.0,26.7416,26.7694,26.7137,26.7207,13000.0
2011-06-28 10:50:00,38.37,38.45,38.33,38.4,30800.0,26.7137,26.7694,26.6859,26.7346,30800.0
2011-06-28 11:00:00,38.39,38.45,38.29,38.43,17500.0,26.7276,26.7694,26.658,26.7555,17500.0
2011-06-28 11:10:00,38.43,38.49,38.36,38.44,56200.0,26.7555,26.7973,26.7067,26.7624,56200.0
2011-06-28 11:20:00,38.44,38.48,38.4,38.45,21500.0,26.7624,26.7903,26.7346,26.7694,21500.0
2011-06-28 11:30:00,38.45,38.5,38.43,38.45,11800.0,26.7694,26.8042,26.7555,26.7694,11800.0
2011-06-28 11:40:00,38.44,38.51,38.4,38.43,117100.0,26.7624,26.8112,26.7346,26.7555,117100.0
2011-06-28 11:50:00,38.41,38.47,38.4,38.47,12100.0,26.7416,26.7833,26.7346,26.7833,12100.0
2011-06-28 12:00:00,38.47,38.51,38.45,38.48,96900.0,26.7833,26.8112,26.7694,26.7903,96900.0
2011-06-28 12:10:00,38.48,38.48,38.37,38.4,49700.0,26.7903,26.7903,26.7137,26.7346,49700.0
2011-06-28 12:20:00,38.39,38.39,38.3,38.33,9900.0,26.7276,26.7276,26.665,26.6859,9900.0
2011-06-28 12:30:00,38.34,38.38,38.3,38.33,19700.0,26.6928,26.7207,26.665,26.6859,19700.0
2011-06-28 12:40:00,38.33,38.4,38.32,38.38,7800.0,26.6859,26.7346,26.6789,26.7207,7800.0
2011-06-28 12:50:00,38.39,38.42,38.36,38.4,3800.0,26.7276,26.7485,26.7067,26.7346,3800.0
2011-06-28 13:00:00,38.37,38.38,38.33,38.35,9000.0,26.7137,26.7207,26.6859,26.6998,9000.0
2011-06-28 13:10:00,38.35,38.37,38.32,38.34,4600.0,26.6998,26.7137,26.6789,26.6928,4600.0
2011-06-28 13:20:00,38.34,38.38,38.33,38.35,6000.0,26.6928,26.7207,26.6859,26.6998,6000.0
2011-06-28 13:30:00,38.34,38.37,38.3,38.33,14700.0,26.6928,26.7137,26.665,26.6859,14700.0
2011-06-28 13:40:00,38.35,38.36,38.31,38.34,9500.0,26.6998,26.7067,26.6719,26.6928,9500.0
2011-06-28 13:50:00,38.34,38.37,38.3,38.37,17400.0,26.6928,26.7137,26.665,26.7137,17400.0
2011-06-28 14:00:00,38.36,38.41,38.34,38.34,19300.0,26.7067,26.7416,26.6928,26.6928,19300.0
2011-06-28 14:10:00,38.35,38.4,38.34,38.4,22900.0,26.6998,26.7346,26.6928,26.7346,22900.0
2011-06-28 14:20:00,38.4,38.49,38.38,38.48,26300.0,26.7346,26.7973,26.7207,26.7903,26300.0
2011-06-28 14:30:00,38.48,38.5,38.46,38.47,22800.0,26.7903,26.8042,26.7764,26.7833,22800.0
2011-06-28 14:40:00,38.48,38.51,38.44,38.49,25000.0,26.7903,26.8112,26.7624,26.7973,25000.0
2011-06-28 14:50:00,38.48,38.57,38.48,38.57,60700.0,26.7903,26.853,26.7903,26.853,60700.0
2011-06-28 15:00:00,38.57,38.6,38.47,38.47,22200.0,26.853,26.8738,26.7833,26.7833,22200.0
2011-06-28 15:10:00,38.48,38.5,38.39,38.43,25800.0,26.7903,26.8042,26.7276,26.7555,25800.0
2011-06-28 15:20:00,38.42,38.46,38.36,38.4,44900.0,26.7485,26.7764,26.7067,26.7346,44900.0
2011-06-28 15:30:00,38.4,38.47,38.38,38.47,53900.0,26.7346,26.7833,26.7207,26.7833,53900.0
2011-06-28 15:40:00,38.47,38.53,38.45,38.52,78300.0,26.7833,26.8251,26.7694,26.8181,78300.0
2011-06-28 15:50:00,38.52,38.63,38.5,38.63,165100.0,26.8181,26.8947,26.8042,26.8947,165100.0
2011-06-29 09:30:00,38.75,38.9,38.62,38.71,38100.0,26.9783,27.0827,26.8878,26.9504,38100.0
2011-06-29 09:40:00,38.68,38.88,38.6,38.8,38100.0,26.9295,27.0688,26.8738,27.0131,38100.0
2011-06-29 09:50:00,38.8,38.87,38.6,38.64,174900.0,27.0131,27.0618,26.8738,26.9017,174900.0
2011-06-29 10:00:00,38.66,38.71,38.49,38.6,173300.0,26.9156,26.9504,26.7973,26.8738,173300.0
2011-06-29 10:10:00,38.61,38.85,38.56,38.78,161900.0,26.8808,27.0479,26.846,26.9992,161900.0
2011-06-29 10:20:00,38.77,38.93,38.76,38.91,38000.0,26.9922,27.1036,26.9852,27.0897,38000.0
2011-06-29 10:30:00,38.92,38.99,38.85,38.99,46900.0,27.0966,27.1454,27.0479,27.1454,46900.0
2011-06-29 10:40:00,38.98,39.0,38.9,38.94,33600.0,27.1384,27.1523,27.0827,27.1106,33600.0
2011-06-29 10:50:00,38.95,39.19,38.94,39.18,29600.0,27.1175,27.2846,27.1106,27.2776,29600.0
2011-06-29 11:00:00,39.19,39.26,39.15,39.23,50700.0,27.2846,27.3333,27.2568,27.3125,50700.0
2011-06-29 11:10:00,39.22,39.27,39.2,39.25,40100.0,27.3055,27.3403,27.2916,27.3264,40100.0
2011-06-29 11:20:00,39.25,39.29,39.17,39.27,36400.0,27.3264,27.3542,27.2707,27.3403,36400.0
2011-06-29 11:30:00,39.25,39.32,39.22,39.23,77600.0,27.3264,27.3751,27.3055,27.3125,77600.0
2011-06-29 11:40:00,39.23,39.23,39.04,39.05,63200.0,27.3125,27.3125,27.1802,27.1871,63200.0
2011-06-29 11:50:00,39.03,39.15,38.98,39.15,49700.0,27.1732,27.2568,27.1384,27.2568,49700.0
2011-06-29 12:00:00,39.15,39.28,39.11,39.28,16600.0,27.2568,27.3473,27.2289,27.3473,16600.0
2011-06-29 12:10:00,39.25,39.27,39.23,39.26,29100.0,27.3264,27.3403,27.3125,27.3333,29100.0
2011-06-29 12:20:00,39.26,39.27,39.21,39.23,21500.0,27.3333,27.3403,27.2985,27.3125,21500.0
2011-06-29 12:30:00,39.23,39.28,39.23,39.27,21800.0,27.3125,27.3473,27.3125,27.3403,21800.0
2011-06-29 12:40:00,39.26,39.29,39.24,39.29,15400.0,27.3333,27.3542,27.3194,27.3542,15400.0
2011-06-29 12:50:00,39.29,39.29,39.16,39.17,24700.0,27.3542,27.3542,27.2637,27.2707,24700.0
2011-06-29 13:00:00,39.16,39.21,39.13,39.2,45100.0,27.2637,27.2985,27.2428,27.2916,45100.0
2011-06-29 13:10:00,39.2,39.26,39.16,39.17,36500.0,27.2916,27.3333,27.2637,27.2707,36500.0
2011-06-29 13:20:00,39.16,39.16,39.12,39.16,29000.0,27.2637,27.2637,27.2359,27.2637,29000.0
2011-06-29 13:30:00,39.16,39.18,39.14,39.17,17400.0,27.2637,27.2776,27.2498,27.2707,17400.0
2011-06-29 13:40:00,39.17,39.17,39.14,39.16,21400.0,27.2707,27.2707,27.2498,27.2637,21400.0
2011-06-29 13:50:00,39.15,39.16,39.1,39.14,25900.0,27.2568,27.2637,27.2219,27.2498,25900.0
2011-06-29 14:00:00,39.13,39.18,39.09,39.11,22800.0,27.2428,27.2776,27.215,27.2289,22800.0
2011-06-29 14:10:00,39.11,39.15,39.01,39.04,119500.0,27.2289,27.2568,27.1593,27.1802,119500.0
2011-06-29 14:20:00,39.04,39.06,38.83,38.93,85200.0,27.1802,27.1941,27.034,27.1036,85200.0
2011-06-29 14:30:00,38.92,39.01,38.86,38.88,86600.0,27.0966,27.1593,27.0549,27.0688,86600.0
2011-06-29 14:40:00,38.88,38.89,38.77,38.83,50700.0,27.0688,27.0757,26.9922,27.034,50700.0
2011-06-29 14:50:00,38.83,38.96,38.83,38.91,56500.0,27.034,27.1245,27.034,27.0897,56500.0
2011-06-29 15:00:00,38.91,39.0,38.88,38.88,125100.0,27.0897,27.1523,27.0688,27.0688,125100.0
2011-06-29 15:10:00,38.88,38.94,38.7,38.75,96400.0,27.0688,27.1106,26.9435,26.9783,96400.0
2011-06-29 15:20:00,38.76,38.79,38.73,38.73,70300.0,26.9852,27.0061,26.9643,26.9643,70300.0
2011-06-29 15:30:00,38.74,38.76,38.66,38.67,78900.0,26.9713,26.9852,26.9156,26.9226,78900.0
2011-06-29 15:40:00,38.68,38.7,38.57,38.61,88700.0,26.9295,26.9435,26.853,26.8808,88700.0
2011-06-29 15:50:00,38.6,38.7,38.58,38.64,224700.0,26.8738,26.9435,26.8599,26.9017,224700.0
2011-06-30 09:30:00,38.65,38.99,38.65,38.77,15600.0,26.9087,27.1454,26.9087,26.9922,15600.0
2011-06-30 09:40:00,38.75,38.86,38.59,38.65,40400.0,26.9783,27.0549,26.8669,26.9087,40400.0
2011-06-30 09:50:00,38.66,38.69,38.58,38.61,18500.0,26.9156,26.9365,26.8599,26.8808,18500.0
2011-06-30 10:00:00,38.64,38.68,38.52,38.6,80900.0,26.9017,26.9295,26.8181,26.8738,80900.0
2011-06-30 10:10:00,38.62,38.63,38.5,38.54,58800.0,26.8878,26.8947,26.8042,26.8321,58800.0
2011-06-30 10:20:00,38.55,38.61,38.5,38.5,33200.0,26.839,26.8808,26.8042,26.8042,33200.0
2011-06-30 10:30:00,38.5,38.56,38.49,38.49,19900.0,26.8042,26.846,26.7973,26.7973,19900.0
2011-06-30 10:40:00,38.49,38.5,38.31,38.36,36700.0,26.7973,26.8042,26.6719,26.7067,36700.0
2011-06-30 10:50:00,38.33,38.38,38.3,38.32,29600.0,26.6859,26.7207,26.665,26.6789,29600.0
2011-06-30 11:00:00,38.33,38.5,38.31,38.46,21600.0,26.6859,26.8042,26.6719,26.7764,21600.0
2011-06-30 11:10:00,38.45,38.55,38.42,38.53,26700.0,26.7694,26.839,26.7485,26.8251,26700.0
2011-06-30 11:20:00,38.52,38.58,38.51,38.54,20100.0,26.8181,26.8599,26.8112,26.8321,20100.0
2011-06-30 11:30:00,38.56,38.6,38.51,38.55,18100.0,26.846,26.8738,26.8112,26.839,18100.0
2011-06-30 11:40:00,38.54,38.55,38.42,38.44,63500.0,26.8321,26.839,26.7485,26.7624,63500.0
2011-06-30 11:50:00,38.43,38.46,38.31,38.4,46900.0,26.7555,26.7764,26.6719,26.7346,46900.0
2011-06-30 12:00:00,38.4,38.48,38.39,38.45,17100.0,26.7346,26.7903,26.7276,26.7694,17100.0
2011-06-30 12:10:00,38.44,38.44,38.38,38.41,15200.0,26.7624,26.7624,26.7207,26.7416,15200.0
2011-06-30 12:20:00,38.4,38.45,38.4,38.44,15900.0,26.7346,26.7694,26.7346,26.7624,15900.0
2011-06-30 12:30:00,38.43,38.45,38.38,38.45,26200.0,26.7555,26.7694,26.7207,26.7694,26200.0
2011-06-30 12:40:00,38.45,38.59,38.45,38.57,25200.0,26.7694,26.8669,26.7694,26.853,25200.0
2011-06-30 12:50:00,38.56,38.66,38.56,38.59,30100.0,26.846,26.9156,26.846,26.8669,30100.0
2011-06-30 13:00:00,38.59,38.62,38.46,38.46,18700.0,26.8669,26.8878,26.7764,26.7764,18700.0
2011-06-30 13:10:00,38.45,38.47,38.39,38.42,9900.0,26.7694,26.7833,26.7276,26.7485,9900.0
2011-06-30 13:20:00,38.4,38.44,38.32,38.35,11600.0,26.7346,26.7624,26.6789,26.6998,11600.0
2011-06-30 13:30:00,38.35,38.41,38.33,38.37,7700.0,26.6998,26.7416,26.6859,26.7137,7700.0
2011-06-30 13:40:00,38.38,38.41,38.36,38.41,7200.0,26.7207,26.7416,26.7067,26.7416,7200.0
2011-06-30 13:50:00,38.41,38.44,38.4,38.44,13900.0,26.7416,26.7624,26.7346,26.7624,13900.0
2011-06-30 14:00:00,38.44,38.45,38.35,38.35,20100.0,26.7624,26.7694,26.6998,26.6998,20100.0
2011-06-30 14:10:00,38.34,38.37,38.32,38.37,12400.0,26.6928,26.7137,26.6789,26.7137,12400.0
2011-06-30 14:20:00,38.37,38.45,38.36,38.41,21100.0,26.7137,26.7694,26.7067,26.7416,21100.0
2011-06-30 14:30:00,38.41,38.43,38.33,38.35,50300.0,26.7416,26.7555,26.6859,26.6998,50300.0
2011-06-30 14:40:00,38.35,38.43,38.35,38.38,33400.0,26.6998,26.7555,26.6998,26.7207,33400.0
2011-06-30 14:50:00,38.38,38.43,38.35,38.36,24400.0,26.7207,26.7555,26.6998,26.7067,24400.0
2011-06-30 15:00:00,38.35,38.35,38.26,38.32,22200.0,26.6998,26.6998,26.6371,26.6789,22200.0
2011-06-30 15:10:00,38.32,38.39,38.29,38.39,22800.0,26.6789,26.7276,26.658,26.7276,22800.0
2011-06-30 15:20:00,38.39,38.46,38.38,38.41,26400.0,26.7276,26.7764,26.7207,26.7416,26400.0
2011-06-30 15:30:00,38.42,38.5,38.4,38.5,51000.0,26.7485,26.8042,26.7346,26.8042,51000.0
2011-06-30 15:40:00,38.5,38.52,38.47,38.5,66600.0,26.8042,26.8181,26.7833,26.8042,66600.0
2011-06-30 15:50:00,38.5,38.51,38.44,38.46,99200.0,26.8042,26.8112,26.7624,26.7764,99200.0
2011-07-01 09:30:00,38.58,38.79,38.58,38.78,23000.0,26.8599,27.0061,26.8599,26.9992,23000.0
2011-07-01 09:40:00,38.81,38.92,38.79,38.81,18000.0,27.02,27.0966,27.0061,27.02,18000.0
2011-07-01 09:50:00,38.8,38.85,38.74,38.75,16000.0,27.0131,27.0479,26.9713,26.9783,16000.0
2011-07-01 10:00:00,38.76,39.16,38.76,39.08,45200.0,26.9852,27.2637,26.9852,27.208,45200.0
2011-07-01 10:10:00,39.05,39.21,39.04,39.17,31200.0,27.1871,27.2985,27.1802,27.2707,31200.0
2011-07-01 10:20:00,39.16,39.34,39.16,39.31,36000.0,27.2637,27.389,27.2637,27.3682,36000.0
2011-07-01 10:30:00,39.31,39.38,39.22,39.32,30100.0,27.3682,27.4169,27.3055,27.3751,30100.0
2011-07-01 10:40:00,39.32,39.37,39.29,39.32,23900.0,27.3751,27.4099,27.3542,27.3751,23900.0
2011-07-01 10:50:00,39.32,39.39,39.31,39.32,29200.0,27.3751,27.4238,27.3682,27.3751,29200.0
2011-07-01 11:00:00,39.31,39.34,39.26,39.34,23800.0,27.3682,27.389,27.3333,27.389,23800.0
2011-07-01 11:10:00,39.33,39.35,39.31,39.32,20400.0,27.3821,27.396,27.3682,27.3751,20400.0
2011-07-01 11:20:00,39.32,39.34,39.3,39.32,18400.0,27.3751,27.389,27.3612,27.3751,18400.0
2011-07-01 11:30:00,39.32,39.46,39.31,39.42,29900.0,27.3751,27.4726,27.3682,27.4447,29900.0
2011-07-01 11:40:00,39.41,39.42,39.4,39.41,13900.0,27.4378,27.4447,27.4308,27.4378,13900.0
2011-07-01 11:50:00,39.42,39.44,39.37,39.39,30600.0,27.4447,27.4587,27.4099,27.4238,30600.0
2011-07-01 12:00:00,39.4,39.42,39.37,39.38,19300.0,27.4308,27.4447,27.4099,27.4169,19300.0
2011-07-01 12:10:00,39.39,39.42,39.37,39.39,23700.0,27.4238,27.4447,27.4099,27.4238,23700.0
2011-07-01 12:20:00,39.4,39.45,39.39,39.45,14900.0,27.4308,27.4656,27.4238,27.4656,14900.0
2011-07-01 12:30:00,39.44,39.45,39.43,39.43,10900.0,27.4587,27.4656,27.4517,27.4517,10900.0
2011-07-01 12:40:00,39.43,39.43,39.41,39.41,9900.0,27.4517,27.4517,27.4378,27.4378,9900.0
2011-07-01 12:50:00,39.42,39.42,39.4,39.4,11400.0,27.4447,27.4447,27.4308,27.4308,11400.0
2011-07-01 13:00:00,39.4,39.41,39.39,39.4,17400.0,27.4308,27.4378,27.4238,27.4308,17400.0
2011-07-01 13:10:00,39.4,39.41,39.4,39.4,6700.0,27.4308,27.4378,27.4308,27.4308,6700.0
2011-07-01 13:20:00,39.4,39.43,39.4,39.41,22800.0,27.4308,27.4517,27.4308,27.4378,22800.0
2011-07-01 13:30:00,39.41,39.42,39.4,39.41,17000.0,27.4378,27.4447,27.4308,27.4378,17000.0
2011-07-01 13:40:00,39.41,39.41,39.34,39.36,62600.0,27.4378,27.4378,27.389,27.403,62600.0
2011-07-01 13:50:00,39.36,39.42,39.35,39.42,11200.0,27.403,27.4447,27.396,27.4447,11200.0
2011-07-01 14:00:00,39.42,39.45,39.4,39.43,16200.0,27.4447,27.4656,27.4308,27.4517,16200.0
2011-07-01 14:10:00,39.45,39.45,39.4,39.41,11200.0,27.4656,27.4656,27.4308,27.4378,11200.0
2011-07-01 14:20:00,39.41,39.45,39.39,39.4,10600.0,27.4378,27.4656,27.4238,27.4308,10600.0
2011-07-01 14:30:00,39.4,39.45,39.39,39.44,18100.0,27.4308,27.4656,27.4238,27.4587,18100.0
2011-07-01 14:40:00,39.44,39.48,39.44,39.46,16600.0,27.4587,27.4865,27.4587,27.4726,16600.0
2011-07-01 14:50:00,39.47,39.49,39.43,39.48,15500.0,27.4795,27.4935,27.4517,27.4865,15500.0
2011-07-01 15:00:00,39.49,39.5,39.46,39.47,21800.0,27.4935,27.5004,27.4726,27.4795,21800.0
2011-07-01 15:10:00,39.47,39.5,39.39,39.39,27900.0,27.4795,27.5004,27.4238,27.4238,27900.0
2011-07-01 15:20:00,39.39,39.4,39.35,39.38,17700.0,27.4238,27.4308,27.396,27.4169,17700.0
2011-07-01 15:30:00,39.39,39.44,39.38,39.44,36000.0,27.4238,27.4587,27.4169,27.4587,36000.0
2011-07-01 15:40:00,39.45,39.56,39.44,39.54,52200.0,27.4656,27.5422,27.4587,27.5283,52200.0
2011-07-01 15:50:00,39.54,39.56,39.44,39.48,81300.0,27.5283,27.5422,27.4587,27.4865,81300.0
2011-07-05 09:30:00,39.5,39.55,39.07,39.08,24100.0,27.5004,27.5352,27.2011,27.208,24100.0
2011-07-05 09:40:00,39.1,39.27,39.08,39.24,9200.0,27.2219,27.3403,27.208,27.3194,9200.0
2011-07-05 09:50:00,39.22,39.22,39.12,39.16,9500.0,27.3055,27.3055,27.2359,27.2637,9500.0
2011-07-05 10:00:00,39.18,39.18,38.94,39.04,47100.0,27.2776,27.2776,27.1106,27.1802,47100.0
2011-07-05 10:10:00,39.06,39.18,38.84,38.84,31300.0,27.1941,27.2776,27.0409,27.0409,31300.0
2011-07-05 10:20:00,38.84,38.92,38.84,38.92,16000.0,27.0409,27.0966,27.0409,27.0966,16000.0
2011-07-05 10:30:00,38.91,38.94,38.8,38.84,17100.0,27.0897,27.1106,27.0131,27.0409,17100.0
2011-07-05 10:40:00,38.84,39.01,38.84,38.95,17200.0,27.0409,27.1593,27.0409,27.1175,17200.0
2011-07-05 10:50:00,38.96,38.96,38.88,38.89,17600.0,27.1245,27.1245,27.0688,27.0757,17600.0
2011-07-05 11:00:00,38.88,38.9,38.75,38.75,62000.0,27.0688,27.0827,26.9783,26.9783,62000.0
2011-07-05 11:10:00,38.75,39.0,38.7,38.95,17400.0,26.9783,27.1523,26.9435,27.1175,17400.0
2011-07-05 11:20:00,39.0,39.0,38.93,38.95,10500.0,27.1523,27.1523,27.1036,27.1175,10500.0
2011-07-05 11:30:00,38.94,39.0,38.9,38.99,17800.0,27.1106,27.1523,27.0827,27.1454,17800.0
2011-07-05 11:40:00,38.99,39.17,38.98,39.12,9500.0,27.1454,27.2707,27.1384,27.2359,9500.0
2011-07-05 11:50:00,39.12,39.17,39.12,39.17,3000.0,27.2359,27.2707,27.2359,27.2707,3000.0
2011-07-05 12:00:00,39.18,39.22,39.1,39.13,13100.0,27.2776,27.3055,27.2219,27.2428,13100.0
2011-07-05 12:10:00,39.12,39.17,39.09,39.1,46700.0,27.2359,27.2707,27.215,27.2219,46700.0
2011-07-05 12:20:00,39.1,39.1,39.06,39.1,18800.0,27.2219,27.2219,27.1941,27.2219,18800.0
2011-07-05 12:30:00,39.12,39.15,39.12,39.12,3900.0,27.2359,27.2568,27.2359,27.2359,3900.0
2011-07-05 12:40:00,39.12,39.23,39.11,39.16,61700.0,27.2359,27.3125,27.2289,27.2637,61700.0
2011-07-05 12:50:00,39.17,39.2,39.15,39.17,7000.0,27.2707,27.2916,27.2568,27.2707,7000.0
2011-07-05 13:00:00,39.18,39.25,39.15,39.2,11300.0,27.2776,27.3264,27.2568,27.2916,11300.0
2011-07-05 13:10:00,39.19,39.27,39.18,39.23,8800.0,27.2846,27.3403,27.2776,27.3125,8800.0
2011-07-05 13:20:00,39.23,39.28,39.22,39.26,5100.0,27.3125,27.3473,27.3055,27.3333,5100.0
2011-07-05 13:30:00,39.26,39.32,39.24,39.3,11300.0,27.3333,27.3751,27.3194,27.3612,11300.0
2011-07-05 13:40:00,39.3,39.34,39.28,39.32,9000.0,27.3612,27.389,27.3473,27.3751,9000.0
2011-07-05 13:50:00,39.33,39.34,39.31,39.32,3900.0,27.3821,27.389,27.3682,27.3751,3900.0
2011-07-05 14:00:00,39.32,39.35,39.19,39.19,19500.0,27.3751,27.396,27.2846,27.2846,19500.0
2011-07-05 14:10:00,39.19,39.24,39.19,39.21,14500.0,27.2846,27.3194,27.2846,27.2985,14500.0
2011-07-05 14:20:00,39.2,39.2,38.99,39.11,38900.0,27.2916,27.2916,27.1454,27.2289,38900.0
2011-07-05 14:30:00,39.11,39.34,39.11,39.34,36700.0,27.2289,27.389,27.2289,27.389,36700.0
2011-07-05 14:40:00,39.34,39.36,39.29,39.3,12500.0,27.389,27.403,27.3542,27.3612,12500.0
2011-07-05 14:50:00,39.3,39.37,39.29,39.35,13500.0,27.3612,27.4099,27.3542,27.396,13500.0
2011-07-05 15:00:00,39.35,39.41,39.3,39.41,9900.0,27.396,27.4378,27.3612,27.4378,9900.0
2011-07-05 15:10:00,39.41,39.43,39.35,39.38,16700.0,27.4378,27.4517,27.396,27.4169,16700.0
2011-07-05 15:20:00,39.38,39.47,39.38,39.43,30600.0,27.4169,27.4795,27.4169,27.4517,30600.0
2011-07-05 15:30:00,39.43,39.46,39.37,39.37,34200.0,27.4517,27.4726,27.4099,27.4099,34200.0
2011-07-05 15:40:00,39.37,39.41,39.31,39.34,32400.0,27.4099,27.4378,27.3682,27.389,32400.0
2011-07-05 15:50:00,39.33,39.43,39.28,39.39,147700.0,27.3821,27.4517,27.3473,27.4238,147700.0
2011-07-06 09:30:00,39.35,39.63,39.34,39.59,22400.0,27.396,27.5909,27.389,27.5631,22400.0
2011-07-06 09:40:00,39.6,39.74,39.53,39.71,40900.0,27.5701,27.6675,27.5213,27.6466,40900.0
2011-07-06 09:50:00,39.71,39.72,39.43,39.51,74400.0,27.6466,27.6536,27.4517,27.5074,74400.0
2011-07-06 10:00:00,39.5,39.54,39.35,39.38,22800.0,27.5004,27.5283,27.396,27.4169,22800.0
2011-07-06 10:10:00,39.42,39.42,39.29,39.33,58800.0,27.4447,27.4447,27.3542,27.3821,58800.0
2011-07-06 10:20:00,39.33,39.45,39.3,39.44,25500.0,27.3821,27.4656,27.3612,27.4587,25500.0
2011-07-06 10:30:00,39.46,39.5,39.4,39.42,14600.0,27.4726,27.5004,27.4308,27.4447,14600.0
2011-07-06 10:40:00,39.43,39.44,39.29,39.39,10000.0,27.4517,27.4587,27.3542,27.4238,10000.0
2011-07-06 10:50:00,39.4,39.52,39.38,39.51,19000.0,27.4308,27.5144,27.4169,27.5074,19000.0
2011-07-06 11:00:00,39.52,39.55,39.47,39.49,35500.0,27.5144,27.5352,27.4795,27.4935,35500.0
2011-07-06 11:10:00,39.48,39.59,39.48,39.53,20000.0,27.4865,27.5631,27.4865,27.5213,20000.0
2011-07-06 11:20:00,39.54,39.6,39.51,39.6,11700.0,27.5283,27.5701,27.5074,27.5701,11700.0
2011-07-06 11:30:00,39.59,39.67,39.56,39.64,32800.0,27.5631,27.6188,27.5422,27.5979,32800.0
2011-07-06 11:40:00,39.66,39.75,39.64,39.67,14100.0,27.6118,27.6745,27.5979,27.6188,14100.0
2011-07-06 11:50:00,39.68,39.72,39.65,39.66,10200.0,27.6257,27.6536,27.6049,27.6118,10200.0
2011-07-06 12:00:00,39.66,39.77,39.64,39.77,29800.0,27.6118,27.6884,27.5979,27.6884,29800.0
2011-07-06 12:10:00,39.78,39.82,39.73,39.74,14200.0,27.6954,27.7232,27.6606,27.6675,14200.0
2011-07-06 12:20:00,39.75,39.76,39.72,39.76,19400.0,27.6745,27.6814,27.6536,27.6814,19400.0
2011-07-06 12:30:00,39.76,39.78,39.73,39.74,82600.0,27.6814,27.6954,27.6606,27.6675,82600.0
2011-07-06 12:40:00,39.73,39.75,39.64,39.73,18000.0,27.6606,27.6745,27.5979,27.6606,18000.0
2011-07-06 12:50:00,39.72,39.76,39.7,39.75,77600.0,27.6536,27.6814,27.6397,27.6745,77600.0
2011-07-06 13:00:00,39.75,39.77,39.73,39.73,153700.0,27.6745,27.6884,27.6606,27.6606,153700.0
2011-07-06 13:10:00,39.7,39.75,39.65,39.72,7100.0,27.6397,27.6745,27.6049,27.6536,7100.0
2011-07-06 13:20:00,39.71,39.71,39.64,39.67,4000.0,27.6466,27.6466,27.5979,27.6188,4000.0
2011-07-06 13:30:00,39.66,39.67,39.52,39.52,20700.0,27.6118,27.6188,27.5144,27.5144,20700.0
2011-07-06 13:40:00,39.52,39.57,39.5,39.51,12700.0,27.5144,27.5492,27.5004,27.5074,12700.0
2011-07-06 13:50:00,39.5,39.54,39.44,39.49,21100.0,27.5004,27.5283,27.4587,27.4935,21100.0
2011-07-06 14:00:00,39.49,39.5,39.3,39.3,29000.0,27.4935,27.5004,27.3612,27.3612,29000.0
2011-07-06 14:10:00,39.3,39.4,39.24,39.29,40700.0,27.3612,27.4308,27.3194,27.3542,40700.0
2011-07-06 14:20:00,39.28,39.31,39.17,39.28,25900.0,27.3473,27.3682,27.2707,27.3473,25900.0
2011-07-06 14:30:00,39.28,39.3,39.22,39.23,18400.0,27.3473,27.3612,27.3055,27.3125,18400.0
2011-07-06 14:40:00,39.23,39.26,39.18,39.21,30500.0,27.3125,27.3333,27.2776,27.2985,30500.0
2011-07-06 14:50:00,39.23,39.27,39.18,39.18,18500.0,27.3125,27.3403,27.2776,27.2776,18500.0
2011-07-06 15:00:00,39.15,39.2,39.1,39.15,45100.0,27.2568,27.2916,27.2219,27.2568,45100.0
2011-07-06 15:10:00,39.14,39.19,39.03,39.12,57600.0,27.2498,27.2846,27.1732,27.2359,57600.0
2011-07-06 15:20:00,39.12,39.2,39.12,39.19,30700.0,27.2359,27.2916,27.2359,27.2846,30700.0
2011-07-06 15:30:00,39.19,39.22,39.13,39.16,43700.0,27.2846,27.3055,27.2428,27.2637,43700.0
2011-07-06 15:40:00,39.16,39.31,39.15,39.17,92600.0,27.2637,27.3682,27.2568,27.2707,92600.0
2011-07-06 15:50:00,39.18,39.21,39.14,39.19,216500.0,27.2776,27.2985,27.2498,27.2846,216500.0
2011-07-07 09:30:00,39.65,40.15,39.65,40.11,82400.0,27.6049,27.953,27.6049,27.9251,82400.0
2011-07-07 09:40:00,40.17,40.24,39.98,40.01,106500.0,27.9669,28.0156,27.8346,27.8555,106500.0
2011-07-07 09:50:00,40.03,40.23,40.02,40.12,83200.0,27.8694,28.0087,27.8625,27.9321,83200.0
2011-07-07 10:00:00,40.13,40.2,40.04,40.1,59800.0,27.939,27.9878,27.8764,27.9182,59800.0
2011-07-07 10:10:00,40.12,40.21,40.06,40.08,53200.0,27.9321,27.9947,27.8903,27.9042,53200.0
2011-07-07 10:20:00,40.09,40.28,40.08,40.26,46300.0,27.9112,28.0435,27.9042,28.0296,46300.0
2011-07-07 10:30:00,40.27,40.43,40.14,40.43,42400.0,28.0365,28.1479,27.946,28.1479,42400.0
2011-07-07 10:40:00,40.43,40.47,40.39,40.41,51300.0,28.1479,28.1758,28.1201,28.134,51300.0
2011-07-07 10:50:00,40.42,40.47,40.35,40.47,15800.0,28.1409,28.1758,28.0922,28.1758,15800.0
2011-07-07 11:00:00,40.48,40.48,40.32,40.4,22600.0,28.1827,28.1827,28.0713,28.127,22600.0
2011-07-07 11:10:00,40.4,40.47,40.38,40.43,43300.0,28.127,28.1758,28.1131,28.1479,43300.0
2011-07-07 11:20:00,40.42,40.49,40.39,40.48,80000.0,28.1409,28.1897,28.1201,28.1827,80000.0
2011-07-07 11:30:00,40.45,40.46,40.39,40.43,11100.0,28.1618,28.1688,28.1201,28.1479,11100.0
2011-07-07 11:40:00,40.44,40.45,40.39,40.44,15300.0,28.1549,28.1618,28.1201,28.1549,15300.0
2011-07-07 11:50:00,40.42,40.52,40.39,40.52,18700.0,28.1409,28.2106,28.1201,28.2106,18700.0
2011-07-07 12:00:00,40.52,40.54,40.36,40.38,36300.0,28.2106,28.2245,28.0992,28.1131,36300.0
2011-07-07 12:10:00,40.4,40.41,40.36,40.38,19500.0,28.127,28.134,28.0992,28.1131,19500.0
2011-07-07 12:20:00,40.4,40.54,40.39,40.46,45100.0,28.127,28.2245,28.1201,28.1688,45100.0
2011-07-07 12:30:00,40.46,40.54,40.46,40.5,15600.0,28.1688,28.2245,28.1688,28.1966,15600.0
2011-07-07 12:40:00,40.5,40.55,40.5,40.52,7000.0,28.1966,28.2315,28.1966,28.2106,7000.0
2011-07-07 12:50:00,40.53,40.57,40.48,40.51,11400.0,28.2175,28.2454,28.1827,28.2036,11400.0
2011-07-07 13:00:00,40.51,40.57,40.48,40.55,16700.0,28.2036,28.2454,28.1827,28.2315,16700.0
2011-07-07 13:10:00,40.55,40.55,40.5,40.54,8800.0,28.2315,28.2315,28.1966,28.2245,8800.0
2011-07-07 13:20:00,40.55,40.61,40.52,40.61,29000.0,28.2315,28.2732,28.2106,28.2732,29000.0
2011-07-07 13:30:00,40.61,40.64,40.59,40.6,8100.0,28.2732,28.2941,28.2593,28.2663,8100.0
2011-07-07 13:40:00,40.6,40.63,40.57,40.57,11600.0,28.2663,28.2872,28.2454,28.2454,11600.0
2011-07-07 13:50:00,40.56,40.62,40.54,40.56,18300.0,28.2384,28.2802,28.2245,28.2384,18300.0
2011-07-07 14:00:00,40.57,40.61,40.55,40.55,23500.0,28.2454,28.2732,28.2315,28.2315,23500.0
2011-07-07 14:10:00,40.56,40.68,40.55,40.65,29600.0,28.2384,28.322,28.2315,28.3011,29600.0
2011-07-07 14:20:00,40.66,40.75,40.63,40.73,26200.0,28.308,28.3707,28.2872,28.3568,26200.0
2011-07-07 14:30:00,40.74,40.78,40.67,40.69,38700.0,28.3637,28.3916,28.315,28.3289,38700.0
2011-07-07 14:40:00,40.68,40.71,40.6,40.61,44600.0,28.322,28.3428,28.2663,28.2732,44600.0
2011-07-07 14:50:00,40.6,40.69,40.59,40.69,45700.0,28.2663,28.3289,28.2593,28.3289,45700.0
2011-07-07 15:00:00,40.69,40.76,40.65,40.71,49600.0,28.3289,28.3777,28.3011,28.3428,49600.0
2011-07-07 15:10:00,40.71,40.77,40.69,40.7,64600.0,28.3428,28.3846,28.3289,28.3359,64600.0
2011-07-07 15:20:00,40.71,40.77,40.67,40.77,90300.0,28.3428,28.3846,28.315,28.3846,90300.0
2011-07-07 15:30:00,40.77,40.8,40.67,40.68,111700.0,28.3846,28.4055,28.315,28.322,111700.0
2011-07-07 15:40:00,40.68,40.71,40.57,40.58,119400.0,28.322,28.3428,28.2454,28.2523,119400.0
2011-07-07 15:50:00,40.57,40.6,40.55,40.57,155300.0,28.2454,28.2663,28.2315,28.2454,155300.0
2011-07-08 09:30:00,38.94,38.94,38.06,38.24,451900.0,27.1106,27.1106,26.4979,26.6232,451900.0
2011-07-08 09:40:00,38.24,38.4,37.97,38.37,315900.0,26.6232,26.7346,26.4352,26.7137,315900.0
2011-07-08 09:50:00,38.38,38.71,38.37,38.51,171400.0,26.7207,26.9504,26.7137,26.8112,171400.0
2011-07-08 10:00:00,38.52,38.55,38.24,38.44,227200.0,26.8181,26.839,26.6232,26.7624,227200.0
2011-07-08 10:10:00,38.44,38.49,38.05,38.1,270500.0,26.7624,26.7973,26.4909,26.5257,270500.0
2011-07-08 10:20:00,38.1,38.2,38.1,38.17,64900.0,26.5257,26.5954,26.5257,26.5745,64900.0
2011-07-08 10:30:00,38.16,38.3,38.0,38.21,84100.0,26.5675,26.665,26.4561,26.6023,84100.0
2011-07-08 10:40:00,38.21,38.25,37.95,37.95,81500.0,26.6023,26.6302,26.4213,26.4213,81500.0
2011-07-08 10:50:00,37.96,38.04,37.86,38.04,255400.0,26.4283,26.484,26.3586,26.484,255400.0
2011-07-08 11:00:00,38.03,38.17,38.0,38.1,89900.0,26.477,26.5745,26.4561,26.5257,89900.0
2011-07-08 11:10:00,38.1,38.1,38.0,38.03,89000.0,26.5257,26.5257,26.4561,26.477,89000.0
2011-07-08 11:20:00,38.03,38.03,37.95,37.99,196200.0,26.477,26.477,26.4213,26.4491,196200.0
2011-07-08 11:30:00,37.99,38.01,37.95,38.0,174700.0,26.4491,26.4631,26.4213,26.4561,174700.0
2011-07-08 11:40:00,38.0,38.01,37.81,37.83,137300.0,26.4561,26.4631,26.3238,26.3378,137300.0
2011-07-08 11:50:00,37.84,38.01,37.81,37.95,162200.0,26.3447,26.4631,26.3238,26.4213,162200.0
2011-07-08 12:00:00,37.95,38.06,37.87,38.01,160600.0,26.4213,26.4979,26.3656,26.4631,160600.0
2011-07-08 12:10:00,38.02,38.1,38.0,38.09,34000.0,26.47,26.5257,26.4561,26.5188,34000.0
2011-07-08 12:20:00,38.08,38.16,38.03,38.03,24600.0,26.5118,26.5675,26.477,26.477,24600.0
2011-07-08 12:30:00,38.04,38.08,38.0,38.01,33700.0,26.484,26.5118,26.4561,26.4631,33700.0
2011-07-08 12:40:00,38.01,38.11,37.99,38.11,88300.0,26.4631,26.5327,26.4491,26.5327,88300.0
2011-07-08 12:50:00,38.12,38.12,38.02,38.04,17700.0,26.5397,26.5397,26.47,26.484,17700.0
2011-07-08 13:00:00,38.02,38.04,38.0,38.01,34300.0,26.47,26.484,26.4561,26.4631,34300.0
2011-07-08 13:10:00,38.0,38.02,37.99,38.01,39000.0,26.4561,26.47,26.4491,26.4631,39000.0
2011-07-08 13:20:00,38.01,38.03,38.0,38.01,47800.0,26.4631,26.477,26.4561,26.4631,47800.0
2011-07-08 13:30:00,38.01,38.08,38.01,38.08,63300.0,26.4631,26.5118,26.4631,26.5118,63300.0
2011-07-08 13:40:00,38.08,38.11,38.03,38.03,100500.0,26.5118,26.5327,26.477,26.477,100500.0
2011-07-08 13:50:00,38.03,38.09,38.01,38.02,54700.0,26.477,26.5188,26.4631,26.47,54700.0
2011-07-08 14:00:00,38.02,38.02,37.91,37.97,68500.0,26.47,26.47,26.3935,26.4352,68500.0
2011-07-08 14:10:00,37.98,37.98,37.81,37.81,50200.0,26.4422,26.4422,26.3238,26.3238,50200.0
2011-07-08 14:20:00,37.82,37.95,37.81,37.93,35900.0,26.3308,26.4213,26.3238,26.4074,35900.0
2011-07-08 14:30:00,37.93,37.95,37.83,37.86,47600.0,26.4074,26.4213,26.3378,26.3586,47600.0
2011-07-08 14:40:00,37.86,37.99,37.86,37.95,99400.0,26.3586,26.4491,26.3586,26.4213,99400.0
2011-07-08 14:50:00,37.95,37.95,37.84,37.85,45000.0,26.4213,26.4213,26.3447,26.3517,45000.0
2011-07-08 15:00:00,37.86,37.93,37.85,37.92,67300.0,26.3586,26.4074,26.3517,26.4004,67300.0
2011-07-08 15:10:00,37.91,37.92,37.84,37.85,64400.0,26.3935,26.4004,26.3447,26.3517,64400.0
2011-07-08 15:20:00,37.84,38.02,37.84,37.99,114300.0,26.3447,26.47,26.3447,26.4491,114300.0
2011-07-08 15:30:00,37.99,38.16,37.98,38.1,234700.0,26.4491,26.5675,26.4422,26.5257,234700.0
2011-07-08 15:40:00,38.1,38.12,38.05,38.05,180400.0,26.5257,26.5397,26.4909,26.4909,180400.0
2011-07-08 15:50:00,38.06,38.08,37.98,38.05,264200.0,26.4979,26.5118,26.4422,26.4909,264200.0
2011-07-11 09:30:00,37.6,37.93,37.57,37.71,71600.0,26.1776,26.4074,26.1567,26.2542,71600.0
2011-07-11 09:40:00,37.76,38.02,37.74,37.92,71700.0,26.289,26.47,26.2751,26.4004,71700.0
2011-07-11 09:50:00,37.95,38.35,37.92,38.26,89100.0,26.4213,26.6998,26.4004,26.6371,89100.0
2011-07-11 10:00:00,38.26,38.33,37.91,37.91,85300.0,26.6371,26.6859,26.3935,26.3935,85300.0
2011-07-11 10:10:00,37.92,38.05,37.83,37.87,57400.0,26.4004,26.4909,26.3378,26.3656,57400.0
2011-07-11 10:20:00,37.86,37.89,37.76,37.81,50500.0,26.3586,26.3795,26.289,26.3238,50500.0
2011-07-11 10:30:00,37.79,37.9,37.76,37.88,39600.0,26.3099,26.3865,26.289,26.3726,39600.0
2011-07-11 10:40:00,37.89,37.9,37.82,37.9,48700.0,26.3795,26.3865,26.3308,26.3865,48700.0
2011-07-11 10:50:00,37.9,37.91,37.77,37.77,27800.0,26.3865,26.3935,26.296,26.296,27800.0
2011-07-11 11:00:00,37.77,37.8,37.72,37.75,31800.0,26.296,26.3169,26.2612,26.2821,31800.0
2011-07-11 11:10:00,37.77,37.78,37.69,37.69,31800.0,26.296,26.3029,26.2403,26.2403,31800.0
2011-07-11 11:20:00,37.7,37.94,37.69,37.94,21600.0,26.2472,26.4143,26.2403,26.4143,21600.0
2011-07-11 11:30:00,37.93,37.97,37.82,37.85,12800.0,26.4074,26.4352,26.3308,26.3517,12800.0
2011-07-11 11:40:00,37.86,37.95,37.84,37.88,12600.0,26.3586,26.4213,26.3447,26.3726,12600.0
2011-07-11 11:50:00,37.89,37.98,37.89,37.91,9000.0,26.3795,26.4422,26.3795,26.3935,9000.0
2011-07-11 12:00:00,37.9,37.9,37.82,37.85,12600.0,26.3865,26.3865,26.3308,26.3517,12600.0
2011-07-11 12:10:00,37.88,37.88,37.8,37.85,11100.0,26.3726,26.3726,26.3169,26.3517,11100.0
2011-07-11 12:20:00,37.84,37.86,37.78,37.8,6200.0,26.3447,26.3586,26.3029,26.3169,6200.0
2011-07-11 12:30:00,37.79,37.8,37.73,37.76,9600.0,26.3099,26.3169,26.2681,26.289,9600.0
2011-07-11 12:40:00,37.77,37.77,37.67,37.67,9500.0,26.296,26.296,26.2264,26.2264,9500.0
2011-07-11 12:50:00,37.69,37.71,37.64,37.68,9700.0,26.2403,26.2542,26.2055,26.2333,9700.0
2011-07-11 13:00:00,37.67,37.69,37.64,37.64,21200.0,26.2264,26.2403,26.2055,26.2055,21200.0
2011-07-11 13:10:00,37.64,37.66,37.53,37.53,10700.0,26.2055,26.2194,26.1289,26.1289,10700.0
2011-07-11 13:20:00,37.54,37.59,37.54,37.57,9400.0,26.1359,26.1707,26.1359,26.1567,9400.0
2011-07-11 13:30:00,37.57,37.64,37.56,37.58,13700.0,26.1567,26.2055,26.1498,26.1637,13700.0
2011-07-11 13:40:00,37.58,37.6,37.53,37.6,20300.0,26.1637,26.1776,26.1289,26.1776,20300.0
2011-07-11 13:50:00,37.6,37.66,37.58,37.66,7800.0,26.1776,26.2194,26.1637,26.2194,7800.0
2011-07-11 14:00:00,37.66,37.69,37.62,37.65,19500.0,26.2194,26.2403,26.1916,26.2124,19500.0
2011-07-11 14:10:00,37.65,37.71,37.65,37.65,46500.0,26.2124,26.2542,26.2124,26.2124,46500.0
2011-07-11 14:20:00,37.65,37.74,37.65,37.71,30300.0,26.2124,26.2751,26.2124,26.2542,30300.0
2011-07-11 14:30:00,37.71,37.71,37.59,37.64,49300.0,26.2542,26.2542,26.1707,26.2055,49300.0
2011-07-11 14:40:00,37.64,37.67,37.6,37.64,26900.0,26.2055,26.2264,26.1776,26.2055,26900.0
2011-07-11 14:50:00,37.63,37.65,37.6,37.64,19300.0,26.1985,26.2124,26.1776,26.2055,19300.0
2011-07-11 15:00:00,37.64,37.66,37.58,37.58,31000.0,26.2055,26.2194,26.1637,26.1637,31000.0
2011-07-11 15:10:00,37.59,37.64,37.58,37.58,34700.0,26.1707,26.2055,26.1637,26.1637,34700.0
2011-07-11 15:20:00,37.59,37.59,37.53,37.59,46800.0,26.1707,26.1707,26.1289,26.1707,46800.0
2011-07-11 15:30:00,37.59,37.62,37.54,37.6,49800.0,26.1707,26.1916,26.1359,26.1776,49800.0
2011-07-11 15:40:00,37.6,37.61,37.54,37.55,69700.0,26.1776,26.1846,26.1359,26.1428,69700.0
2011-07-11 15:50:00,37.55,37.66,37.52,37.64,106900.0,26.1428,26.2194,26.1219,26.2055,106900.0
2011-07-12 09:30:00,37.61,37.98,37.54,37.9,69200.0,26.1846,26.4422,26.1359,26.3865,69200.0
2011-07-12 09:40:00,37.9,38.18,37.89,38.01,132500.0,26.3865,26.5814,26.3795,26.4631,132500.0
2011-07-12 09:50:00,38.02,38.1,37.92,38.01,110000.0,26.47,26.5257,26.4004,26.4631,110000.0
2011-07-12 10:00:00,38.03,38.39,38.03,38.38,99700.0,26.477,26.7276,26.477,26.7207,99700.0
2011-07-12 10:10:00,38.38,38.44,38.29,38.37,57000.0,26.7207,26.7624,26.658,26.7137,57000.0
2011-07-12 10:20:00,38.39,38.6,38.32,38.35,49500.0,26.7276,26.8738,26.6789,26.6998,49500.0
2011-07-12 10:30:00,38.34,38.39,38.22,38.33,36500.0,26.6928,26.7276,26.6093,26.6859,36500.0
2011-07-12 10:40:00,38.35,38.43,38.28,38.37,33200.0,26.6998,26.7555,26.6511,26.7137,33200.0
2011-07-12 10:50:00,38.36,38.45,38.27,38.42,60100.0,26.7067,26.7694,26.6441,26.7485,60100.0
2011-07-12 11:00:00,38.41,38.43,38.27,38.32,32000.0,26.7416,26.7555,26.6441,26.6789,32000.0
2011-07-12 11:10:00,38.33,38.48,38.32,38.38,79200.0,26.6859,26.7903,26.6789,26.7207,79200.0
2011-07-12 11:20:00,38.38,38.5,38.33,38.46,45500.0,26.7207,26.8042,26.6859,26.7764,45500.0
2011-07-12 11:30:00,38.46,38.57,38.44,38.47,53200.0,26.7764,26.853,26.7624,26.7833,53200.0
2011-07-12 11:40:00,38.47,38.69,38.46,38.59,39000.0,26.7833,26.9365,26.7764,26.8669,39000.0
2011-07-12 11:50:00,38.59,38.69,38.55,38.65,49800.0,26.8669,26.9365,26.839,26.9087,49800.0
2011-07-12 12:00:00,38.65,38.81,38.64,38.78,68500.0,26.9087,27.02,26.9017,26.9992,68500.0
2011-07-12 12:10:00,38.78,38.82,38.65,38.75,29700.0,26.9992,27.027,26.9087,26.9783,29700.0
2011-07-12 12:20:00,38.75,38.77,38.59,38.59,29700.0,26.9783,26.9922,26.8669,26.8669,29700.0
2011-07-12 12:30:00,38.59,38.62,38.57,38.59,23400.0,26.8669,26.8878,26.853,26.8669,23400.0
2011-07-12 12:40:00,38.59,38.66,38.58,38.65,23200.0,26.8669,26.9156,26.8599,26.9087,23200.0
2011-07-12 12:50:00,38.65,38.82,38.64,38.82,35400.0,26.9087,27.027,26.9017,27.027,35400.0
2011-07-12 13:00:00,38.81,39.13,38.77,39.13,111500.0,27.02,27.2428,26.9922,27.2428,111500.0
2011-07-12 13:10:00,39.12,39.15,39.0,39.12,95200.0,27.2359,27.2568,27.1523,27.2359,95200.0
2011-07-12 13:20:00,39.13,39.24,39.06,39.08,50500.0,27.2428,27.3194,27.1941,27.208,50500.0
2011-07-12 13:30:00,39.07,39.13,39.02,39.13,55400.0,27.2011,27.2428,27.1662,27.2428,55400.0
2011-07-12 13:40:00,39.12,39.12,39.04,39.1,51700.0,27.2359,27.2359,27.1802,27.2219,51700.0
2011-07-12 13:50:00,39.11,39.12,39.03,39.11,68400.0,27.2289,27.2359,27.1732,27.2289,68400.0
2011-07-12 14:00:00,39.11,39.15,39.04,39.05,48900.0,27.2289,27.2568,27.1802,27.1871,48900.0
2011-07-12 14:10:00,39.05,39.09,38.98,39.09,63500.0,27.1871,27.215,27.1384,27.215,63500.0
2011-07-12 14:20:00,39.09,39.13,39.08,39.11,137100.0,27.215,27.2428,27.208,27.2289,137100.0
2011-07-12 14:30:00,39.11,39.18,39.08,39.11,53800.0,27.2289,27.2776,27.208,27.2289,53800.0
2011-07-12 14:40:00,39.13,39.16,39.03,39.1,38000.0,27.2428,27.2637,27.1732,27.2219,38000.0
2011-07-12 14:50:00,39.1,39.23,39.04,39.23,118300.0,27.2219,27.3125,27.1802,27.3125,118300.0
2011-07-12 15:00:00,39.22,39.44,39.22,39.4,241200.0,27.3055,27.4587,27.3055,27.4308,241200.0
2011-07-12 15:10:00,39.4,39.48,39.36,39.36,145800.0,27.4308,27.4865,27.403,27.403,145800.0
2011-07-12 15:20:00,39.37,39.41,39.22,39.26,102900.0,27.4099,27.4378,27.3055,27.3333,102900.0
2011-07-12 15:30:00,39.25,39.34,39.24,39.3,121500.0,27.3264,27.389,27.3194,27.3612,121500.0
2011-07-12 15:40:00,39.29,39.3,39.1,39.11,150800.0,27.3542,27.3612,27.2219,27.2289,150800.0
2011-07-12 15:50:00,39.11,39.25,39.07,39.18,300500.0,27.2289,27.3264,27.2011,27.2776,300500.0
2011-07-13 09:30:00,39.48,39.99,39.35,39.98,97600.0,27.4865,27.8416,27.396,27.8346,97600.0
2011-07-13 09:40:00,39.92,40.23,39.88,40.12,228700.0,27.7928,28.0087,27.765,27.9321,228700.0
2011-07-13 09:50:00,40.11,40.37,39.96,39.99,167400.0,27.9251,28.1061,27.8207,27.8416,167400.0
2011-07-13 10:00:00,39.98,40.26,39.93,40.16,179000.0,27.8346,28.0296,27.7998,27.9599,179000.0
2011-07-13 10:10:00,40.17,40.44,40.09,40.38,101000.0,27.9669,28.1549,27.9112,28.1131,101000.0
2011-07-13 10:20:00,40.39,40.5,40.33,40.41,108500.0,28.1201,28.1966,28.0783,28.134,108500.0
2011-07-13 10:30:00,40.41,40.47,40.22,40.23,72700.0,28.134,28.1758,28.0017,28.0087,72700.0
2011-07-13 10:40:00,40.24,40.38,40.23,40.34,152900.0,28.0156,28.1131,28.0087,28.0853,152900.0
2011-07-13 10:50:00,40.33,40.63,40.33,40.54,64800.0,28.0783,28.2872,28.0783,28.2245,64800.0
2011-07-13 11:00:00,40.56,40.64,40.52,40.59,45900.0,28.2384,28.2941,28.2106,28.2593,45900.0
2011-07-13 11:10:00,40.6,40.68,40.57,40.64,58900.0,28.2663,28.322,28.2454,28.2941,58900.0
2011-07-13 11:20:00,40.64,40.8,40.64,40.74,54700.0,28.2941,28.4055,28.2941,28.3637,54700.0
2011-07-13 11:30:00,40.74,40.85,40.73,40.82,49800.0,28.3637,28.4403,28.3568,28.4194,49800.0
2011-07-13 11:40:00,40.82,40.84,40.58,40.59,58400.0,28.4194,28.4334,28.2523,28.2593,58400.0
2011-07-13 11:50:00,40.59,40.8,40.51,40.75,65200.0,28.2593,28.4055,28.2036,28.3707,65200.0
2011-07-13 12:00:00,40.77,40.77,40.65,40.68,25600.0,28.3846,28.3846,28.3011,28.322,25600.0
2011-07-13 12:10:00,40.68,40.71,40.67,40.7,16200.0,28.322,28.3428,28.315,28.3359,16200.0
2011-07-13 12:20:00,40.71,40.79,40.66,40.67,72800.0,28.3428,28.3985,28.308,28.315,72800.0
2011-07-13 12:30:00,40.67,40.69,40.57,40.59,35300.0,28.315,28.3289,28.2454,28.2593,35300.0
2011-07-13 12:40:00,40.57,40.68,40.54,40.67,29700.0,28.2454,28.322,28.2245,28.315,29700.0
2011-07-13 12:50:00,40.68,40.82,40.67,40.73,45800.0,28.322,28.4194,28.315,28.3568,45800.0
2011-07-13 13:00:00,40.73,40.73,40.55,40.56,59300.0,28.3568,28.3568,28.2315,28.2384,59300.0
2011-07-13 13:10:00,40.57,40.66,40.55,40.62,21200.0,28.2454,28.308,28.2315,28.2802,21200.0
2011-07-13 13:20:00,40.63,40.76,40.57,40.72,44100.0,28.2872,28.3777,28.2454,28.3498,44100.0
2011-07-13 13:30:00,40.72,40.77,40.61,40.77,48600.0,28.3498,28.3846,28.2732,28.3846,48600.0
2011-07-13 13:40:00,40.77,40.79,40.68,40.69,49000.0,28.3846,28.3985,28.322,28.3289,49000.0
2011-07-13 13:50:00,40.68,40.69,40.51,40.51,22300.0,28.322,28.3289,28.2036,28.2036,22300.0
2011-07-13 14:00:00,40.51,40.51,40.44,40.44,42500.0,28.2036,28.2036,28.1549,28.1549,42500.0
2011-07-13 14:10:00,40.45,40.48,40.39,40.39,32100.0,28.1618,28.1827,28.1201,28.1201,32100.0
2011-07-13 14:20:00,40.39,40.39,40.25,40.3,38000.0,28.1201,28.1201,28.0226,28.0574,38000.0
2011-07-13 14:30:00,40.3,40.39,40.28,40.39,256800.0,28.0574,28.1201,28.0435,28.1201,256800.0
2011-07-13 14:40:00,40.38,40.38,40.31,40.35,43800.0,28.1131,28.1131,28.0644,28.0922,43800.0
2011-07-13 14:50:00,40.34,40.44,40.32,40.35,235900.0,28.0853,28.1549,28.0713,28.0922,235900.0
2011-07-13 15:00:00,40.35,40.41,40.21,40.27,90000.0,28.0922,28.134,27.9947,28.0365,90000.0
2011-07-13 15:10:00,40.25,40.26,40.11,40.12,106700.0,28.0226,28.0296,27.9251,27.9321,106700.0
2011-07-13 15:20:00,40.12,40.27,40.04,40.18,161800.0,27.9321,28.0365,27.8764,27.9739,161800.0
2011-07-13 15:30:00,40.18,40.21,40.1,40.1,226700.0,27.9739,27.9947,27.9182,27.9182,226700.0
2011-07-13 15:40:00,40.1,40.15,40.06,40.15,103100.0,27.9182,27.953,27.8903,27.953,103100.0
2011-07-13 15:50:00,40.15,40.26,40.13,40.26,318300.0,27.953,28.0296,27.939,28.0296,318300.0
2011-07-14 09:30:00,40.45,40.45,40.13,40.23,105900.0,28.1618,28.1618,27.939,28.0087,105900.0
2011-07-14 09:40:00,40.24,40.41,40.23,40.3,78600.0,28.0156,28.134,28.0087,28.0574,78600.0
2011-07-14 09:50:00,40.33,40.4,40.26,40.28,172100.0,28.0783,28.127,28.0296,28.0435,172100.0
2011-07-14 10:00:00,40.3,40.41,40.2,40.25,99200.0,28.0574,28.134,27.9878,28.0226,99200.0
2011-07-14 10:10:00,40.24,40.29,40.01,40.09,98200.0,28.0156,28.0504,27.8555,27.9112,98200.0
2011-07-14 10:20:00,40.09,40.29,40.02,40.23,95700.0,27.9112,28.0504,27.8625,28.0087,95700.0
2011-07-14 10:30:00,40.22,40.23,39.92,39.93,34800.0,28.0017,28.0087,27.7928,27.7998,34800.0
2011-07-14 10:40:00,39.92,39.93,39.74,39.93,125000.0,27.7928,27.7998,27.6675,27.7998,125000.0
2011-07-14 10:50:00,39.93,39.98,39.72,39.88,104400.0,27.7998,27.8346,27.6536,27.765,104400.0
2011-07-14 11:00:00,39.86,39.94,39.85,39.91,22000.0,27.7511,27.8068,27.7441,27.7859,22000.0
2011-07-14 11:10:00,39.9,39.95,39.85,39.88,29200.0,27.7789,27.8137,27.7441,27.765,29200.0
2011-07-14 11:20:00,39.88,39.98,39.85,39.95,28300.0,27.765,27.8346,27.7441,27.8137,28300.0
2011-07-14 11:30:00,39.95,39.99,39.91,39.94,66500.0,27.8137,27.8416,27.7859,27.8068,66500.0
2011-07-14 11:40:00,39.94,40.07,39.94,40.0,33700.0,27.8068,27.8973,27.8068,27.8485,33700.0
2011-07-14 11:50:00,40.0,40.03,39.94,40.0,20700.0,27.8485,27.8694,27.8068,27.8485,20700.0
2011-07-14 12:00:00,40.0,40.0,39.82,39.84,32100.0,27.8485,27.8485,27.7232,27.7371,32100.0
2011-07-14 12:10:00,39.84,39.85,39.51,39.56,57400.0,27.7371,27.7441,27.5074,27.5422,57400.0
2011-07-14 12:20:00,39.56,39.74,39.56,39.74,133000.0,27.5422,27.6675,27.5422,27.6675,133000.0
2011-07-14 12:30:00,39.75,39.82,39.7,39.82,27800.0,27.6745,27.7232,27.6397,27.7232,27800.0
2011-07-14 12:40:00,39.83,39.88,39.81,39.82,25100.0,27.7302,27.765,27.7163,27.7232,25100.0
2011-07-14 12:50:00,39.83,39.86,39.62,39.78,60100.0,27.7302,27.7511,27.584,27.6954,60100.0
2011-07-14 13:00:00,39.78,39.79,39.59,39.61,88400.0,27.6954,27.7023,27.5631,27.577,88400.0
2011-07-14 13:10:00,39.59,39.59,39.31,39.33,25700.0,27.5631,27.5631,27.3682,27.3821,25700.0
2011-07-14 13:20:00,39.31,39.52,39.27,39.52,26400.0,27.3682,27.5144,27.3403,27.5144,26400.0
2011-07-14 13:30:00,39.52,39.85,39.5,39.77,199800.0,27.5144,27.7441,27.5004,27.6884,199800.0
2011-07-14 13:40:00,39.76,39.84,39.73,39.81,40600.0,27.6814,27.7371,27.6606,27.7163,40600.0
2011-07-14 13:50:00,39.82,39.85,39.73,39.81,20200.0,27.7232,27.7441,27.6606,27.7163,20200.0
2011-07-14 14:00:00,39.82,39.89,39.68,39.75,30400.0,27.7232,27.772,27.6257,27.6745,30400.0
2011-07-14 14:10:00,39.76,39.91,39.7,39.88,50100.0,27.6814,27.7859,27.6397,27.765,50100.0
2011-07-14 14:20:00,39.88,39.91,39.82,39.88,87400.0,27.765,27.7859,27.7232,27.765,87400.0
2011-07-14 14:30:00,39.87,39.9,39.71,39.75,37400.0,27.758,27.7789,27.6466,27.6745,37400.0
2011-07-14 14:40:00,39.75,39.77,39.7,39.73,60900.0,27.6745,27.6884,27.6397,27.6606,60900.0
2011-07-14 14:50:00,39.74,39.84,39.72,39.84,46200.0,27.6675,27.7371,27.6536,27.7371,46200.0
2011-07-14 15:00:00,39.85,39.85,39.72,39.75,47900.0,27.7441,27.7441,27.6536,27.6745,47900.0
2011-07-14 15:10:00,39.75,39.8,39.7,39.76,69800.0,27.6745,27.7093,27.6397,27.6814,69800.0
2011-07-14 15:20:00,39.76,39.82,39.7,39.74,56800.0,27.6814,27.7232,27.6397,27.6675,56800.0
2011-07-14 15:30:00,39.73,39.79,39.71,39.74,47900.0,27.6606,27.7023,27.6466,27.6675,47900.0
2011-07-14 15:40:00,39.73,39.74,39.62,39.7,67200.0,27.6606,27.6675,27.584,27.6397,67200.0
2011-07-14 15:50:00,39.7,39.76,39.65,39.76,157300.0,27.6397,27.6814,27.6049,27.6814,157300.0
2011-07-15 09:30:00,39.86,39.96,39.59,39.62,33000.0,27.7511,27.8207,27.5631,27.584,33000.0
2011-07-15 09:40:00,39.61,39.63,39.38,39.53,43900.0,27.577,27.5909,27.4169,27.5213,43900.0
2011-07-15 09:50:00,39.53,39.62,39.21,39.31,50600.0,27.5213,27.584,27.2985,27.3682,50600.0
2011-07-15 10:00:00,39.3,39.54,39.3,39.5,60200.0,27.3612,27.5283,27.3612,27.5004,60200.0
2011-07-15 10:10:00,39.5,39.6,39.48,39.58,74800.0,27.5004,27.5701,27.4865,27.5561,74800.0
2011-07-15 10:20:00,39.55,39.68,39.52,39.67,61100.0,27.5352,27.6257,27.5144,27.6188,61100.0
2011-07-15 10:30:00,39.69,39.72,39.57,39.62,24900.0,27.6327,27.6536,27.5492,27.584,24900.0
2011-07-15 10:40:00,39.6,39.78,39.59,39.63,23900.0,27.5701,27.6954,27.5631,27.5909,23900.0
2011-07-15 10:50:00,39.62,39.72,39.5,39.56,17700.0,27.584,27.6536,27.5004,27.5422,17700.0
2011-07-15 11:00:00,39.54,39.65,39.5,39.59,32700.0,27.5283,27.6049,27.5004,27.5631,32700.0
2011-07-15 11:10:00,39.57,39.71,39.55,39.69,34100.0,27.5492,27.6466,27.5352,27.6327,34100.0
2011-07-15 11:20:00,39.69,39.76,39.69,39.71,21200.0,27.6327,27.6814,27.6327,27.6466,21200.0
2011-07-15 11:30:00,39.72,39.73,39.6,39.65,19500.0,27.6536,27.6606,27.5701,27.6049,19500.0
2011-07-15 11:40:00,39.63,39.66,39.57,39.6,28100.0,27.5909,27.6118,27.5492,27.5701,28100.0
2011-07-15 11:50:00,39.61,39.68,39.55,39.62,72200.0,27.577,27.6257,27.5352,27.584,72200.0
2011-07-15 12:00:00,39.61,39.81,39.61,39.73,28600.0,27.577,27.7163,27.577,27.6606,28600.0
2011-07-15 12:10:00,39.73,39.79,39.67,39.67,15000.0,27.6606,27.7023,27.6188,27.6188,15000.0
2011-07-15 12:20:00,39.68,39.73,39.65,39.69,23100.0,27.6257,27.6606,27.6049,27.6327,23100.0
2011-07-15 12:30:00,39.7,39.75,39.6,39.6,19100.0,27.6397,27.6745,27.5701,27.5701,19100.0
2011-07-15 12:40:00,39.61,39.66,39.58,39.62,30300.0,27.577,27.6118,27.5561,27.584,30300.0
2011-07-15 12:50:00,39.63,39.73,39.62,39.62,13900.0,27.5909,27.6606,27.584,27.584,13900.0
2011-07-15 13:00:00,39.62,39.71,39.58,39.71,31600.0,27.584,27.6466,27.5561,27.6466,31600.0
2011-07-15 13:10:00,39.7,39.74,39.68,39.69,20500.0,27.6397,27.6675,27.6257,27.6327,20500.0
2011-07-15 13:20:00,39.69,39.77,39.68,39.72,12300.0,27.6327,27.6884,27.6257,27.6536,12300.0
2011-07-15 13:30:00,39.74,39.76,39.68,39.7,19800.0,27.6675,27.6814,27.6257,27.6397,19800.0
2011-07-15 13:40:00,39.69,39.7,39.6,39.6,8600.0,27.6327,27.6397,27.5701,27.5701,8600.0
2011-07-15 13:50:00,39.6,39.71,39.56,39.65,37500.0,27.5701,27.6466,27.5422,27.6049,37500.0
2011-07-15 14:00:00,39.63,39.63,39.55,39.59,16800.0,27.5909,27.5909,27.5352,27.5631,16800.0
2011-07-15 14:10:00,39.6,39.62,39.53,39.61,23400.0,27.5701,27.584,27.5213,27.577,23400.0
2011-07-15 14:20:00,39.6,39.61,39.45,39.49,17500.0,27.5701,27.577,27.4656,27.4935,17500.0
2011-07-15 14:30:00,39.47,39.53,39.43,39.46,16200.0,27.4795,27.5213,27.4517,27.4726,16200.0
2011-07-15 14:40:00,39.46,39.54,39.43,39.51,29300.0,27.4726,27.5283,27.4517,27.5074,29300.0
2011-07-15 14:50:00,39.52,39.56,39.49,39.49,22600.0,27.5144,27.5422,27.4935,27.4935,22600.0
2011-07-15 15:00:00,39.48,39.63,39.44,39.6,33100.0,27.4865,27.5909,27.4587,27.5701,33100.0
2011-07-15 15:10:00,39.61,39.63,39.59,39.61,17700.0,27.577,27.5909,27.5631,27.577,17700.0
2011-07-15 15:20:00,39.6,39.75,39.59,39.73,44500.0,27.5701,27.6745,27.5631,27.6606,44500.0
2011-07-15 15:30:00,39.73,39.82,39.72,39.81,52200.0,27.6606,27.7232,27.6536,27.7163,52200.0
2011-07-15 15:40:00,39.8,39.92,39.77,39.92,69700.0,27.7093,27.7928,27.6884,27.7928,69700.0
2011-07-15 15:50:00,39.92,40.05,39.88,40.0,190000.0,27.7928,27.8833,27.765,27.8485,190000.0
2011-07-18 09:30:00,39.66,39.94,39.57,39.76,30200.0,27.6118,27.8068,27.5492,27.6814,30200.0
2011-07-18 09:40:00,39.8,39.84,39.63,39.66,23700.0,27.7093,27.7371,27.5909,27.6118,23700.0
2011-07-18 09:50:00,39.68,39.73,39.52,39.52,32400.0,27.6257,27.6606,27.5144,27.5144,32400.0
2011-07-18 10:00:00,39.54,39.67,39.3,39.37,43400.0,27.5283,27.6188,27.3612,27.4099,43400.0
2011-07-18 10:10:00,39.37,39.37,39.22,39.29,30400.0,27.4099,27.4099,27.3055,27.3542,30400.0
2011-07-18 10:20:00,39.31,39.37,39.26,39.27,30600.0,27.3682,27.4099,27.3333,27.3403,30600.0
2011-07-18 10:30:00,39.26,39.32,39.14,39.26,28800.0,27.3333,27.3751,27.2498,27.3333,28800.0
2011-07-18 10:40:00,39.28,39.36,39.27,39.31,28700.0,27.3473,27.403,27.3403,27.3682,28700.0
2011-07-18 10:50:00,39.3,39.35,39.23,39.28,29800.0,27.3612,27.396,27.3125,27.3473,29800.0
2011-07-18 11:00:00,39.28,39.29,39.19,39.19,19900.0,27.3473,27.3542,27.2846,27.2846,19900.0
2011-07-18 11:10:00,39.21,39.22,39.12,39.13,15200.0,27.2985,27.3055,27.2359,27.2428,15200.0
2011-07-18 11:20:00,39.14,39.28,39.14,39.23,10600.0,27.2498,27.3473,27.2498,27.3125,10600.0
2011-07-18 11:30:00,39.23,39.25,39.16,39.17,14800.0,27.3125,27.3264,27.2637,27.2707,14800.0
2011-07-18 11:40:00,39.17,39.17,39.04,39.05,36200.0,27.2707,27.2707,27.1802,27.1871,36200.0
2011-07-18 11:50:00,39.05,39.09,38.97,39.01,20900.0,27.1871,27.215,27.1314,27.1593,20900.0
2011-07-18 12:00:00,39.01,39.13,39.01,39.1,58400.0,27.1593,27.2428,27.1593,27.2219,58400.0
2011-07-18 12:10:00,39.1,39.15,39.08,39.13,34100.0,27.2219,27.2568,27.208,27.2428,34100.0
2011-07-18 12:20:00,39.12,39.17,39.07,39.14,16700.0,27.2359,27.2707,27.2011,27.2498,16700.0
2011-07-18 12:30:00,39.14,39.19,39.13,39.17,19300.0,27.2498,27.2846,27.2428,27.2707,19300.0
2011-07-18 12:40:00,39.17,39.17,39.09,39.1,10800.0,27.2707,27.2707,27.215,27.2219,10800.0
2011-07-18 12:50:00,39.09,39.17,39.07,39.16,15200.0,27.215,27.2707,27.2011,27.2637,15200.0
2011-07-18 13:00:00,39.16,39.16,39.05,39.11,10400.0,27.2637,27.2637,27.1871,27.2289,10400.0
2011-07-18 13:10:00,39.12,39.12,39.03,39.05,21000.0,27.2359,27.2359,27.1732,27.1871,21000.0
2011-07-18 13:20:00,39.04,39.04,38.94,38.94,35200.0,27.1802,27.1802,27.1106,27.1106,35200.0
2011-07-18 13:30:00,38.96,39.07,38.96,39.03,35800.0,27.1245,27.2011,27.1245,27.1732,35800.0
2011-07-18 13:40:00,39.03,39.05,39.0,39.0,29200.0,27.1732,27.1871,27.1523,27.1523,29200.0
2011-07-18 13:50:00,39.0,39.03,38.97,38.99,55800.0,27.1523,27.1732,27.1314,27.1454,55800.0
2011-07-18 14:00:00,38.99,39.0,38.93,38.98,36800.0,27.1454,27.1523,27.1036,27.1384,36800.0
2011-07-18 14:10:00,38.98,39.0,38.95,38.95,34000.0,27.1384,27.1523,27.1175,27.1175,34000.0
2011-07-18 14:20:00,38.97,38.99,38.92,38.94,22000.0,27.1314,27.1454,27.0966,27.1106,22000.0
2011-07-18 14:30:00,38.93,38.96,38.9,38.93,41900.0,27.1036,27.1245,27.0827,27.1036,41900.0
2011-07-18 14:40:00,38.91,38.96,38.91,38.94,46600.0,27.0897,27.1245,27.0897,27.1106,46600.0
2011-07-18 14:50:00,38.94,38.98,38.91,38.98,22400.0,27.1106,27.1384,27.0897,27.1384,22400.0
2011-07-18 15:00:00,38.98,39.05,38.98,39.02,70800.0,27.1384,27.1871,27.1384,27.1662,70800.0
2011-07-18 15:10:00,39.03,39.03,38.97,38.99,41900.0,27.1732,27.1732,27.1314,27.1454,41900.0
2011-07-18 15:20:00,38.99,39.01,38.97,39.0,44700.0,27.1454,27.1593,27.1314,27.1523,44700.0
2011-07-18 15:30:00,39.01,39.05,38.97,39.04,44700.0,27.1593,27.1871,27.1314,27.1802,44700.0
2011-07-18 15:40:00,39.04,39.08,39.01,39.05,78900.0,27.1802,27.208,27.1593,27.1871,78900.0
2011-07-18 15:50:00,39.04,39.09,39.03,39.07,75800.0,27.1802,27.215,27.1732,27.2011,75800.0
2011-07-19 09:30:00,39.46,39.67,39.44,39.58,20500.0,27.4726,27.6188,27.4587,27.5561,20500.0
2011-07-19 09:40:00,39.6,39.77,39.47,39.51,44700.0,27.5701,27.6884,27.4795,27.5074,44700.0
2011-07-19 09:50:00,39.52,39.74,39.52,39.72,17200.0,27.5144,27.6675,27.5144,27.6536,17200.0
2011-07-19 10:00:00,39.73,39.84,39.72,39.78,37900.0,27.6606,27.7371,27.6536,27.6954,37900.0
2011-07-19 10:10:00,39.79,39.86,39.73,39.75,37800.0,27.7023,27.7511,27.6606,27.6745,37800.0
2011-07-19 10:20:00,39.76,39.8,39.65,39.66,8100.0,27.6814,27.7093,27.6049,27.6118,8100.0
2011-07-19 10:30:00,39.65,39.76,39.65,39.72,6500.0,27.6049,27.6814,27.6049,27.6536,6500.0
2011-07-19 10:40:00,39.7,39.76,39.66,39.76,13800.0,27.6397,27.6814,27.6118,27.6814,13800.0
2011-07-19 10:50:00,39.77,39.77,39.65,39.66,24100.0,27.6884,27.6884,27.6049,27.6118,24100.0
2011-07-19 11:00:00,39.66,39.7,39.6,39.65,11500.0,27.6118,27.6397,27.5701,27.6049,11500.0
2011-07-19 11:10:00,39.65,39.72,39.65,39.71,9900.0,27.6049,27.6536,27.6049,27.6466,9900.0
2011-07-19 11:20:00,39.72,39.81,39.68,39.81,10400.0,27.6536,27.7163,27.6257,27.7163,10400.0
2011-07-19 11:30:00,39.8,39.82,39.67,39.69,10000.0,27.7093,27.7232,27.6188,27.6327,10000.0
2011-07-19 11:40:00,39.68,39.7,39.61,39.65,10500.0,27.6257,27.6397,27.577,27.6049,10500.0
2011-07-19 11:50:00,39.65,39.74,39.58,39.71,35400.0,27.6049,27.6675,27.5561,27.6466,35400.0
2011-07-19 12:00:00,39.71,39.76,39.68,39.73,5700.0,27.6466,27.6814,27.6257,27.6606,5700.0
2011-07-19 12:10:00,39.72,39.8,39.72,39.77,5800.0,27.6536,27.7093,27.6536,27.6884,5800.0
2011-07-19 12:20:00,39.78,39.8,39.73,39.75,9000.0,27.6954,27.7093,27.6606,27.6745,9000.0
2011-07-19 12:30:00,39.74,39.82,39.73,39.8,7300.0,27.6675,27.7232,27.6606,27.7093,7300.0
2011-07-19 12:40:00,39.78,39.79,39.73,39.78,7700.0,27.6954,27.7023,27.6606,27.6954,7700.0
2011-07-19 12:50:00,39.77,39.91,39.74,39.91,23500.0,27.6884,27.7859,27.6675,27.7859,23500.0
2011-07-19 13:00:00,39.92,39.92,39.81,39.85,13700.0,27.7928,27.7928,27.7163,27.7441,13700.0
2011-07-19 13:10:00,39.83,39.9,39.79,39.9,8200.0,27.7302,27.7789,27.7023,27.7789,8200.0
2011-07-19 13:20:00,39.89,39.94,39.87,39.9,6000.0,27.772,27.8068,27.758,27.7789,6000.0
2011-07-19 13:30:00,39.9,39.98,39.88,39.97,15900.0,27.7789,27.8346,27.765,27.8277,15900.0
2011-07-19 13:40:00,39.95,40.07,39.95,39.98,17400.0,27.8137,27.8973,27.8137,27.8346,17400.0
2011-07-19 13:50:00,39.98,40.03,39.96,39.99,9300.0,27.8346,27.8694,27.8207,27.8416,9300.0
2011-07-19 14:00:00,40.01,40.01,39.93,40.0,8900.0,27.8555,27.8555,27.7998,27.8485,8900.0
2011-07-19 14:10:00,40.0,40.04,39.99,39.99,10400.0,27.8485,27.8764,27.8416,27.8416,10400.0
2011-07-19 14:20:00,39.99,40.02,39.96,39.97,11700.0,27.8416,27.8625,27.8207,27.8277,11700.0
2011-07-19 14:30:00,39.98,39.98,39.93,39.98,6600.0,27.8346,27.8346,27.7998,27.8346,6600.0
2011-07-19 14:40:00,39.98,40.06,39.98,40.02,8300.0,27.8346,27.8903,27.8346,27.8625,8300.0
2011-07-19 14:50:00,40.02,40.03,39.99,40.03,14200.0,27.8625,27.8694,27.8416,27.8694,14200.0
2011-07-19 15:00:00,40.04,40.08,40.01,40.06,10900.0,27.8764,27.9042,27.8555,27.8903,10900.0
2011-07-19 15:10:00,40.06,40.07,40.04,40.05,12700.0,27.8903,27.8973,27.8764,27.8833,12700.0
2011-07-19 15:20:00,40.06,40.06,40.0,40.02,14700.0,27.8903,27.8903,27.8485,27.8625,14700.0
2011-07-19 15:30:00,40.02,40.04,39.99,40.03,17800.0,27.8625,27.8764,27.8416,27.8694,17800.0
2011-07-19 15:40:00,40.03,40.03,39.94,39.95,31200.0,27.8694,27.8694,27.8068,27.8137,31200.0
2011-07-19 15:50:00,39.95,39.99,39.91,39.98,68700.0,27.8137,27.8416,27.7859,27.8346,68700.0
2011-07-20 09:30:00,39.99,40.1,39.57,39.72,25200.0,27.8416,27.9182,27.5492,27.6536,25200.0
2011-07-20 09:40:00,39.72,39.72,39.39,39.5,42200.0,27.6536,27.6536,27.4238,27.5004,42200.0
2011-07-20 09:50:00,39.52,39.58,39.46,39.55,28300.0,27.5144,27.5561,27.4726,27.5352,28300.0
2011-07-20 10:00:00,39.54,39.6,39.33,39.34,41700.0,27.5283,27.5701,27.3821,27.389,41700.0
2011-07-20 10:10:00,39.34,39.43,39.14,39.19,20100.0,27.389,27.4517,27.2498,27.2846,20100.0
2011-07-20 10:20:00,39.16,39.31,39.16,39.26,12300.0,27.2637,27.3682,27.2637,27.3333,12300.0
2011-07-20 10:30:00,39.25,39.37,39.2,39.33,20800.0,27.3264,27.4099,27.2916,27.3821,20800.0
2011-07-20 10:40:00,39.3,39.34,39.18,39.19,21000.0,27.3612,27.389,27.2776,27.2846,21000.0
2011-07-20 10:50:00,39.18,39.34,39.18,39.29,6900.0,27.2776,27.389,27.2776,27.3542,6900.0
2011-07-20 11:00:00,39.31,39.34,39.29,39.29,8100.0,27.3682,27.389,27.3542,27.3542,8100.0
2011-07-20 11:10:00,39.29,39.37,39.23,39.29,9700.0,27.3542,27.4099,27.3125,27.3542,9700.0
2011-07-20 11:20:00,39.31,39.32,39.21,39.24,12200.0,27.3682,27.3751,27.2985,27.3194,12200.0
2011-07-20 11:30:00,39.23,39.24,39.17,39.17,6500.0,27.3125,27.3194,27.2707,27.2707,6500.0
2011-07-20 11:40:00,39.16,39.2,39.13,39.13,8100.0,27.2637,27.2916,27.2428,27.2428,8100.0
2011-07-20 11:50:00,39.11,39.15,39.07,39.09,7300.0,27.2289,27.2568,27.2011,27.215,7300.0
2011-07-20 12:00:00,39.09,39.1,39.04,39.07,5800.0,27.215,27.2219,27.1802,27.2011,5800.0
2011-07-20 12:10:00,39.07,39.13,39.07,39.12,7300.0,27.2011,27.2428,27.2011,27.2359,7300.0
2011-07-20 12:20:00,39.13,39.14,39.08,39.12,23900.0,27.2428,27.2498,27.208,27.2359,23900.0
2011-07-20 12:30:00,39.13,39.16,39.09,39.13,10100.0,27.2428,27.2637,27.215,27.2428,10100.0
2011-07-20 12:40:00,39.12,39.16,39.12,39.15,8400.0,27.2359,27.2637,27.2359,27.2568,8400.0
2011-07-20 12:50:00,39.17,39.19,39.12,39.15,13200.0,27.2707,27.2846,27.2359,27.2568,13200.0
2011-07-20 13:00:00,39.15,39.18,39.15,39.15,22000.0,27.2568,27.2776,27.2568,27.2568,22000.0
2011-07-20 13:10:00,39.16,39.19,39.12,39.18,9000.0,27.2637,27.2846,27.2359,27.2776,9000.0
2011-07-20 13:20:00,39.18,39.27,39.17,39.23,11900.0,27.2776,27.3403,27.2707,27.3125,11900.0
2011-07-20 13:30:00,39.24,39.3,39.2,39.29,9000.0,27.3194,27.3612,27.2916,27.3542,9000.0
2011-07-20 13:40:00,39.27,39.33,39.25,39.33,9500.0,27.3403,27.3821,27.3264,27.3821,9500.0
2011-07-20 13:50:00,39.34,39.36,39.3,39.34,7500.0,27.389,27.403,27.3612,27.389,7500.0
2011-07-20 14:00:00,39.33,39.33,39.22,39.28,41300.0,27.3821,27.3821,27.3055,27.3473,41300.0
2011-07-20 14:10:00,39.29,39.31,39.26,39.28,12400.0,27.3542,27.3682,27.3333,27.3473,12400.0
2011-07-20 14:20:00,39.26,39.3,39.24,39.3,17400.0,27.3333,27.3612,27.3194,27.3612,17400.0
2011-07-20 14:30:00,39.3,39.34,39.3,39.32,15400.0,27.3612,27.389,27.3612,27.3751,15400.0
2011-07-20 14:40:00,39.33,39.36,39.22,39.22,29800.0,27.3821,27.403,27.3055,27.3055,29800.0
2011-07-20 14:50:00,39.24,39.28,39.22,39.27,17100.0,27.3194,27.3473,27.3055,27.3403,17100.0
2011-07-20 15:00:00,39.28,39.34,39.25,39.34,25600.0,27.3473,27.389,27.3264,27.389,25600.0
2011-07-20 15:10:00,39.34,39.38,39.23,39.25,48900.0,27.389,27.4169,27.3125,27.3264,48900.0
2011-07-20 15:20:00,39.24,39.3,39.23,39.25,27500.0,27.3194,27.3612,27.3125,27.3264,27500.0
2011-07-20 15:30:00,39.25,39.34,39.24,39.34,24000.0,27.3264,27.389,27.3194,27.389,24000.0
2011-07-20 15:40:00,39.34,39.36,39.17,39.22,52100.0,27.389,27.403,27.2707,27.3055,52100.0
2011-07-20 15:50:00,39.21,39.32,39.21,39.26,65100.0,27.2985,27.3751,27.2985,27.3333,65100.0
2011-07-21 09:30:00,39.38,39.47,39.27,39.44,27500.0,27.4169,27.4795,27.3403,27.4587,27500.0
2011-07-21 09:40:00,39.41,39.62,39.37,39.56,20200.0,27.4378,27.584,27.4099,27.5422,20200.0
2011-07-21 09:50:00,39.55,39.56,39.29,39.31,11900.0,27.5352,27.5422,27.3542,27.3682,11900.0
2011-07-21 10:00:00,39.29,39.72,39.23,39.62,47900.0,27.3542,27.6536,27.3125,27.584,47900.0
2011-07-21 10:10:00,39.62,39.77,39.61,39.77,10400.0,27.584,27.6884,27.577,27.6884,10400.0
2011-07-21 10:20:00,39.78,39.92,39.77,39.91,13700.0,27.6954,27.7928,27.6884,27.7859,13700.0
2011-07-21 10:30:00,39.91,39.97,39.86,39.88,17700.0,27.7859,27.8277,27.7511,27.765,17700.0
2011-07-21 10:40:00,39.86,39.87,39.8,39.82,6200.0,27.7511,27.758,27.7093,27.7232,6200.0
2011-07-21 10:50:00,39.83,39.85,39.77,39.81,12600.0,27.7302,27.7441,27.6884,27.7163,12600.0
2011-07-21 11:00:00,39.81,39.87,39.8,39.87,19300.0,27.7163,27.758,27.7093,27.758,19300.0
2011-07-21 11:10:00,39.88,39.96,39.88,39.91,10600.0,27.765,27.8207,27.765,27.7859,10600.0
2011-07-21 11:20:00,39.92,39.92,39.71,39.71,19700.0,27.7928,27.7928,27.6466,27.6466,19700.0
2011-07-21 11:30:00,39.72,39.81,39.72,39.74,12500.0,27.6536,27.7163,27.6536,27.6675,12500.0
2011-07-21 11:40:00,39.74,39.74,39.57,39.64,28200.0,27.6675,27.6675,27.5492,27.5979,28200.0
2011-07-21 11:50:00,39.61,39.71,39.58,39.7,21800.0,27.577,27.6466,27.5561,27.6397,21800.0
2011-07-21 12:00:00,39.7,39.74,39.67,39.69,18100.0,27.6397,27.6675,27.6188,27.6327,18100.0
2011-07-21 12:10:00,39.67,39.7,39.62,39.67,20000.0,27.6188,27.6397,27.584,27.6188,20000.0
2011-07-21 12:20:00,39.67,39.71,39.63,39.64,16500.0,27.6188,27.6466,27.5909,27.5979,16500.0
2011-07-21 12:30:00,39.62,39.63,39.51,39.62,11800.0,27.584,27.5909,27.5074,27.584,11800.0
2011-07-21 12:40:00,39.64,39.82,39.63,39.79,17000.0,27.5979,27.7232,27.5909,27.7023,17000.0
2011-07-21 12:50:00,39.78,39.78,39.58,39.67,32600.0,27.6954,27.6954,27.5561,27.6188,32600.0
2011-07-21 13:00:00,39.68,39.7,39.62,39.64,16500.0,27.6257,27.6397,27.584,27.5979,16500.0
2011-07-21 13:10:00,39.63,39.65,39.57,39.63,11000.0,27.5909,27.6049,27.5492,27.5909,11000.0
2011-07-21 13:20:00,39.63,39.65,39.53,39.58,49800.0,27.5909,27.6049,27.5213,27.5561,49800.0
2011-07-21 13:30:00,39.58,39.59,39.46,39.5,8700.0,27.5561,27.5631,27.4726,27.5004,8700.0
2011-07-21 13:40:00,39.52,39.52,39.45,39.46,14200.0,27.5144,27.5144,27.4656,27.4726,14200.0
2011-07-21 13:50:00,39.45,39.48,39.38,39.39,24700.0,27.4656,27.4865,27.4169,27.4238,24700.0
2011-07-21 14:00:00,39.38,39.42,39.36,39.41,21300.0,27.4169,27.4447,27.403,27.4378,21300.0
2011-07-21 14:10:00,39.42,39.43,39.32,39.32,12300.0,27.4447,27.4517,27.3751,27.3751,12300.0
2011-07-21 14:20:00,39.33,39.39,39.31,39.38,17000.0,27.3821,27.4238,27.3682,27.4169,17000.0
2011-07-21 14:30:00,39.39,39.48,39.37,39.46,18300.0,27.4238,27.4865,27.4099,27.4726,18300.0
2011-07-21 14:40:00,39.45,39.53,39.43,39.5,16300.0,27.4656,27.5213,27.4517,27.5004,16300.0
2011-07-21 14:50:00,39.51,39.51,39.45,39.48,17300.0,27.5074,27.5074,27.4656,27.4865,17300.0
2011-07-21 15:00:00,39.47,39.53,39.42,39.43,25700.0,27.4795,27.5213,27.4447,27.4517,25700.0
2011-07-21 15:10:00,39.43,39.54,39.42,39.53,24000.0,27.4517,27.5283,27.4447,27.5213,24000.0
2011-07-21 15:20:00,39.53,39.58,39.48,39.55,23700.0,27.5213,27.5561,27.4865,27.5352,23700.0
2011-07-21 15:30:00,39.55,39.56,39.43,39.47,25100.0,27.5352,27.5422,27.4517,27.4795,25100.0
2011-07-21 15:40:00,39.48,39.52,39.45,39.47,26700.0,27.4865,27.5144,27.4656,27.4795,26700.0
2011-07-21 15:50:00,39.47,39.49,39.39,39.44,51200.0,27.4795,27.4935,27.4238,27.4587,51200.0
2011-07-22 09:30:00,39.42,39.49,39.28,39.44,11900.0,27.4447,27.4935,27.3473,27.4587,11900.0
2011-07-22 09:40:00,39.44,39.52,39.39,39.45,11800.0,27.4587,27.5144,27.4238,27.4656,11800.0
2011-07-22 09:50:00,39.44,39.44,39.24,39.25,13200.0,27.4587,27.4587,27.3194,27.3264,13200.0
2011-07-22 10:00:00,39.24,39.38,39.2,39.35,19800.0,27.3194,27.4169,27.2916,27.396,19800.0
2011-07-22 10:10:00,39.33,39.33,39.11,39.17,16300.0,27.3821,27.3821,27.2289,27.2707,16300.0
2011-07-22 10:20:00,39.16,39.31,39.11,39.29,30500.0,27.2637,27.3682,27.2289,27.3542,30500.0
2011-07-22 10:30:00,39.29,39.37,39.28,39.37,11700.0,27.3542,27.4099,27.3473,27.4099,11700.0
2011-07-22 10:40:00,39.36,39.38,39.3,39.35,10400.0,27.403,27.4169,27.3612,27.396,10400.0
2011-07-22 10:50:00,39.34,39.4,39.33,39.39,35800.0,27.389,27.4308,27.3821,27.4238,35800.0
2011-07-22 11:00:00,39.38,39.48,39.36,39.47,11300.0,27.4169,27.4865,27.403,27.4795,11300.0
2011-07-22 11:10:00,39.46,39.52,39.44,39.5,9300.0,27.4726,27.5144,27.4587,27.5004,9300.0
2011-07-22 11:20:00,39.49,39.54,39.48,39.51,9600.0,27.4935,27.5283,27.4865,27.5074,9600.0
2011-07-22 11:30:00,39.53,39.6,39.51,39.6,5400.0,27.5213,27.5701,27.5074,27.5701,5400.0
2011-07-22 11:40:00,39.58,39.62,39.56,39.59,5900.0,27.5561,27.584,27.5422,27.5631,5900.0
2011-07-22 11:50:00,39.59,39.63,39.59,39.61,4300.0,27.5631,27.5909,27.5631,27.577,4300.0
2011-07-22 12:00:00,39.61,39.62,39.56,39.62,15600.0,27.577,27.584,27.5422,27.584,15600.0
2011-07-22 12:10:00,39.62,39.75,39.62,39.71,27800.0,27.584,27.6745,27.584,27.6466,27800.0
2011-07-22 12:20:00,39.71,39.71,39.65,39.66,7000.0,27.6466,27.6466,27.6049,27.6118,7000.0
2011-07-22 12:30:00,39.67,39.75,39.67,39.73,9900.0,27.6188,27.6745,27.6188,27.6606,9900.0
2011-07-22 12:40:00,39.73,39.76,39.72,39.76,4300.0,27.6606,27.6814,27.6536,27.6814,4300.0
2011-07-22 12:50:00,39.75,39.81,39.75,39.8,5800.0,27.6745,27.7163,27.6745,27.7093,5800.0
2011-07-22 13:00:00,39.81,39.81,39.71,39.71,9200.0,27.7163,27.7163,27.6466,27.6466,9200.0
2011-07-22 13:10:00,39.71,39.71,39.64,39.65,6700.0,27.6466,27.6466,27.5979,27.6049,6700.0
2011-07-22 13:20:00,39.64,39.67,39.6,39.66,5600.0,27.5979,27.6188,27.5701,27.6118,5600.0
2011-07-22 13:30:00,39.65,39.67,39.64,39.64,6300.0,27.6049,27.6188,27.5979,27.5979,6300.0
2011-07-22 13:40:00,39.65,39.73,39.64,39.69,23900.0,27.6049,27.6606,27.5979,27.6327,23900.0
2011-07-22 13:50:00,39.71,39.78,39.71,39.77,5700.0,27.6466,27.6954,27.6466,27.6884,5700.0
2011-07-22 14:00:00,39.77,39.77,39.66,39.71,9600.0,27.6884,27.6884,27.6118,27.6466,9600.0
2011-07-22 14:10:00,39.71,39.73,39.66,39.68,5600.0,27.6466,27.6606,27.6118,27.6257,5600.0
2011-07-22 14:20:00,39.68,39.7,39.64,39.67,5100.0,27.6257,27.6397,27.5979,27.6188,5100.0
2011-07-22 14:30:00,39.67,39.72,39.67,39.72,5700.0,27.6188,27.6536,27.6188,27.6536,5700.0
2011-07-22 14:40:00,39.71,39.74,39.67,39.68,13500.0,27.6466,27.6675,27.6188,27.6257,13500.0
2011-07-22 14:50:00,39.68,39.76,39.68,39.74,14900.0,27.6257,27.6814,27.6257,27.6675,14900.0
2011-07-22 15:00:00,39.74,39.79,39.74,39.75,9800.0,27.6675,27.7023,27.6675,27.6745,9800.0
2011-07-22 15:10:00,39.76,39.79,39.74,39.79,13300.0,27.6814,27.7023,27.6675,27.7023,13300.0
2011-07-22 15:20:00,39.79,39.81,39.73,39.74,15400.0,27.7023,27.7163,27.6606,27.6675,15400.0
2011-07-22 15:30:00,39.73,39.77,39.7,39.74,21700.0,27.6606,27.6884,27.6397,27.6675,21700.0
2011-07-22 15:40:00,39.74,39.78,39.71,39.75,40600.0,27.6675,27.6954,27.6466,27.6745,40600.0
2011-07-22 15:50:00,39.74,39.75,39.69,39.7,38700.0,27.6675,27.6745,27.6327,27.6397,38700.0
2011-07-25 09:30:00,39.34,39.34,39.04,39.29,12800.0,27.389,27.389,27.1802,27.3542,12800.0
2011-07-25 09:40:00,39.29,39.45,39.21,39.27,17500.0,27.3542,27.4656,27.2985,27.3403,17500.0
2011-07-25 09:50:00,39.26,39.47,39.26,39.47,11800.0,27.3333,27.4795,27.3333,27.4795,11800.0
2011-07-25 10:00:00,39.46,39.61,39.46,39.61,15600.0,27.4726,27.577,27.4726,27.577,15600.0
2011-07-25 10:10:00,39.61,39.65,39.54,39.6,17300.0,27.577,27.6049,27.5283,27.5701,17300.0
2011-07-25 10:20:00,39.59,39.75,39.5,39.63,21900.0,27.5631,27.6745,27.5004,27.5909,21900.0
2011-07-25 10:30:00,39.64,39.67,39.55,39.6,12100.0,27.5979,27.6188,27.5352,27.5701,12100.0
2011-07-25 10:40:00,39.59,39.68,39.57,39.65,42300.0,27.5631,27.6257,27.5492,27.6049,42300.0
2011-07-25 10:50:00,39.66,39.66,39.55,39.63,9800.0,27.6118,27.6118,27.5352,27.5909,9800.0
2011-07-25 11:00:00,39.64,39.65,39.45,39.45,15000.0,27.5979,27.6049,27.4656,27.4656,15000.0
2011-07-25 11:10:00,39.45,39.5,39.41,39.47,12200.0,27.4656,27.5004,27.4378,27.4795,12200.0
2011-07-25 11:20:00,39.44,39.56,39.37,39.56,23900.0,27.4587,27.5422,27.4099,27.5422,23900.0
2011-07-25 11:30:00,39.57,39.6,39.51,39.55,6000.0,27.5492,27.5701,27.5074,27.5352,6000.0
2011-07-25 11:40:00,39.56,39.57,39.51,39.51,3100.0,27.5422,27.5492,27.5074,27.5074,3100.0
2011-07-25 11:50:00,39.5,39.67,39.49,39.67,16500.0,27.5004,27.6188,27.4935,27.6188,16500.0
2011-07-25 12:00:00,39.69,39.7,39.62,39.68,12200.0,27.6327,27.6397,27.584,27.6257,12200.0
2011-07-25 12:10:00,39.7,39.7,39.65,39.66,27500.0,27.6397,27.6397,27.6049,27.6118,27500.0
2011-07-25 12:20:00,39.67,39.69,39.65,39.69,26000.0,27.6188,27.6327,27.6049,27.6327,26000.0
2011-07-25 12:30:00,39.71,39.73,39.66,39.67,4100.0,27.6466,27.6606,27.6118,27.6188,4100.0
2011-07-25 12:40:00,39.67,39.68,39.66,39.67,1800.0,27.6188,27.6257,27.6118,27.6188,1800.0
2011-07-25 12:50:00,39.66,39.71,39.65,39.7,4500.0,27.6118,27.6466,27.6049,27.6397,4500.0
2011-07-25 13:00:00,39.69,39.73,39.69,39.7,3100.0,27.6327,27.6606,27.6327,27.6397,3100.0
2011-07-25 13:10:00,39.68,39.72,39.64,39.71,3800.0,27.6257,27.6536,27.5979,27.6466,3800.0
2011-07-25 13:20:00,39.71,39.78,39.68,39.73,13700.0,27.6466,27.6954,27.6257,27.6606,13700.0
2011-07-25 13:30:00,39.73,39.78,39.71,39.78,10900.0,27.6606,27.6954,27.6466,27.6954,10900.0
2011-07-25 13:40:00,39.78,39.81,39.75,39.79,12800.0,27.6954,27.7163,27.6745,27.7023,12800.0
2011-07-25 13:50:00,39.79,39.82,39.77,39.79,21000.0,27.7023,27.7232,27.6884,27.7023,21000.0
2011-07-25 14:00:00,39.79,39.82,39.77,39.81,11800.0,27.7023,27.7232,27.6884,27.7163,11800.0
2011-07-25 14:10:00,39.82,39.87,39.81,39.83,12300.0,27.7232,27.758,27.7163,27.7302,12300.0
2011-07-25 14:20:00,39.81,39.88,39.81,39.88,12300.0,27.7163,27.765,27.7163,27.765,12300.0
2011-07-25 14:30:00,39.88,39.89,39.8,39.81,22200.0,27.765,27.772,27.7093,27.7163,22200.0
2011-07-25 14:40:00,39.8,39.87,39.77,39.77,30400.0,27.7093,27.758,27.6884,27.6884,30400.0
2011-07-25 14:50:00,39.78,39.79,39.7,39.7,11600.0,27.6954,27.7023,27.6397,27.6397,11600.0
2011-07-25 15:00:00,39.72,39.73,39.61,39.62,18000.0,27.6536,27.6606,27.577,27.584,18000.0
2011-07-25 15:10:00,39.62,39.82,39.58,39.82,72900.0,27.584,27.7232,27.5561,27.7232,72900.0
2011-07-25 15:20:00,39.81,39.82,39.66,39.7,23100.0,27.7163,27.7232,27.6118,27.6397,23100.0
2011-07-25 15:30:00,39.72,39.77,39.67,39.75,32500.0,27.6536,27.6884,27.6188,27.6745,32500.0
2011-07-25 15:40:00,39.75,39.76,39.61,39.66,69800.0,27.6745,27.6814,27.577,27.6118,69800.0
2011-07-25 15:50:00,39.66,39.74,39.62,39.73,156100.0,27.6118,27.6675,27.584,27.6606,156100.0
2011-07-26 09:30:00,39.72,39.9,39.64,39.82,84000.0,27.6536,27.7789,27.5979,27.7232,84000.0
2011-07-26 09:40:00,39.85,39.87,39.58,39.74,141200.0,27.7441,27.758,27.5561,27.6675,141200.0
2011-07-26 09:50:00,39.76,39.78,39.5,39.53,35800.0,27.6814,27.6954,27.5004,27.5213,35800.0
2011-07-26 10:00:00,39.52,39.63,39.28,39.28,64900.0,27.5144,27.5909,27.3473,27.3473,64900.0
2011-07-26 10:10:00,39.31,39.53,39.3,39.36,49400.0,27.3682,27.5213,27.3612,27.403,49400.0
2011-07-26 10:20:00,39.38,39.39,39.28,39.31,32300.0,27.4169,27.4238,27.3473,27.3682,32300.0
2011-07-26 10:30:00,39.3,39.34,39.23,39.23,59900.0,27.3612,27.389,27.3125,27.3125,59900.0
2011-07-26 10:40:00,39.25,39.32,39.21,39.28,27400.0,27.3264,27.3751,27.2985,27.3473,27400.0
2011-07-26 10:50:00,39.27,39.31,39.19,39.19,6600.0,27.3403,27.3682,27.2846,27.2846,6600.0
2011-07-26 11:00:00,39.18,39.37,39.18,39.36,27400.0,27.2776,27.4099,27.2776,27.403,27400.0
2011-07-26 11:10:00,39.35,39.36,39.27,39.3,27400.0,27.396,27.403,27.3403,27.3612,27400.0
2011-07-26 11:20:00,39.3,39.31,39.24,39.3,21700.0,27.3612,27.3682,27.3194,27.3612,21700.0
2011-07-26 11:30:00,39.3,39.31,39.25,39.29,21000.0,27.3612,27.3682,27.3264,27.3542,21000.0
2011-07-26 11:40:00,39.3,39.3,39.19,39.19,13400.0,27.3612,27.3612,27.2846,27.2846,13400.0
2011-07-26 11:50:00,39.19,39.25,39.15,39.25,19600.0,27.2846,27.3264,27.2568,27.3264,19600.0
2011-07-26 12:00:00,39.26,39.28,39.26,39.27,7900.0,27.3333,27.3473,27.3333,27.3403,7900.0
2011-07-26 12:10:00,39.26,39.33,39.24,39.32,11500.0,27.3333,27.3821,27.3194,27.3751,11500.0
2011-07-26 12:20:00,39.31,39.33,39.26,39.32,13700.0,27.3682,27.3821,27.3333,27.3751,13700.0
2011-07-26 12:30:00,39.32,39.38,39.32,39.38,14800.0,27.3751,27.4169,27.3751,27.4169,14800.0
2011-07-26 12:40:00,39.37,39.48,39.37,39.39,17300.0,27.4099,27.4865,27.4099,27.4238,17300.0
2011-07-26 12:50:00,39.4,39.52,39.4,39.51,15600.0,27.4308,27.5144,27.4308,27.5074,15600.0
2011-07-26 13:00:00,39.52,39.55,39.44,39.45,13600.0,27.5144,27.5352,27.4587,27.4656,13600.0
2011-07-26 13:10:00,39.46,39.47,39.35,39.37,13000.0,27.4726,27.4795,27.396,27.4099,13000.0
2011-07-26 13:20:00,39.36,39.36,39.3,39.34,8600.0,27.403,27.403,27.3612,27.389,8600.0
2011-07-26 13:30:00,39.34,39.35,39.25,39.26,10200.0,27.389,27.396,27.3264,27.3333,10200.0
2011-07-26 13:40:00,39.27,39.29,39.26,39.27,5900.0,27.3403,27.3542,27.3333,27.3403,5900.0
2011-07-26 13:50:00,39.27,39.29,39.23,39.26,26200.0,27.3403,27.3542,27.3125,27.3333,26200.0
2011-07-26 14:00:00,39.26,39.35,39.26,39.33,35100.0,27.3333,27.396,27.3333,27.3821,35100.0
2011-07-26 14:10:00,39.33,39.4,39.31,39.37,32300.0,27.3821,27.4308,27.3682,27.4099,32300.0
2011-07-26 14:20:00,39.37,39.39,39.31,39.33,12100.0,27.4099,27.4238,27.3682,27.3821,12100.0
2011-07-26 14:30:00,39.32,39.36,39.27,39.27,22800.0,27.3751,27.403,27.3403,27.3403,22800.0
2011-07-26 14:40:00,39.26,39.29,39.22,39.29,16100.0,27.3333,27.3542,27.3055,27.3542,16100.0
2011-07-26 14:50:00,39.29,39.36,39.29,39.3,18500.0,27.3542,27.403,27.3542,27.3612,18500.0
2011-07-26 15:00:00,39.29,39.36,39.27,39.36,18300.0,27.3542,27.403,27.3403,27.403,18300.0
2011-07-26 15:10:00,39.36,39.36,39.26,39.3,25800.0,27.403,27.403,27.3333,27.3612,25800.0
2011-07-26 15:20:00,39.31,39.32,39.26,39.31,21300.0,27.3682,27.3751,27.3333,27.3682,21300.0
2011-07-26 15:30:00,39.32,39.36,39.3,39.31,56300.0,27.3751,27.403,27.3612,27.3682,56300.0
2011-07-26 15:40:00,39.31,39.33,39.21,39.26,50800.0,27.3682,27.3821,27.2985,27.3333,50800.0
2011-07-26 15:50:00,39.26,39.28,39.21,39.23,160000.0,27.3333,27.3473,27.2985,27.3125,160000.0
2011-07-27 09:30:00,39.03,39.22,38.97,39.1,50800.0,27.1732,27.3055,27.1314,27.2219,50800.0
2011-07-27 09:40:00,38.96,38.96,38.79,38.79,12000.0,27.1245,27.1245,27.0061,27.0061,12000.0
2011-07-27 09:50:00,38.79,38.79,38.35,38.37,50500.0,27.0061,27.0061,26.6998,26.7137,50500.0
2011-07-27 10:00:00,38.37,38.37,38.05,38.05,83800.0,26.7137,26.7137,26.4909,26.4909,83800.0
2011-07-27 10:10:00,38.05,38.07,37.84,37.86,84300.0,26.4909,26.5048,26.3447,26.3586,84300.0
2011-07-27 10:20:00,37.86,38.0,37.85,37.9,36900.0,26.3586,26.4561,26.3517,26.3865,36900.0
2011-07-27 10:30:00,37.88,37.89,37.67,37.85,148700.0,26.3726,26.3795,26.2264,26.3517,148700.0
2011-07-27 10:40:00,37.84,37.96,37.81,37.94,29500.0,26.3447,26.4283,26.3238,26.4143,29500.0
2011-07-27 10:50:00,37.94,38.05,37.93,38.04,36200.0,26.4143,26.4909,26.4074,26.484,36200.0
2011-07-27 11:00:00,38.04,38.22,38.02,38.2,54400.0,26.484,26.6093,26.47,26.5954,54400.0
2011-07-27 11:10:00,38.21,38.34,38.18,38.23,36400.0,26.6023,26.6928,26.5814,26.6162,36400.0
2011-07-27 11:20:00,38.23,38.28,38.1,38.28,52700.0,26.6162,26.6511,26.5257,26.6511,52700.0
2011-07-27 11:30:00,38.28,38.35,38.21,38.26,28400.0,26.6511,26.6998,26.6023,26.6371,28400.0
2011-07-27 11:40:00,38.26,38.32,38.22,38.23,11000.0,26.6371,26.6789,26.6093,26.6162,11000.0
2011-07-27 11:50:00,38.25,38.25,38.04,38.06,29200.0,26.6302,26.6302,26.484,26.4979,29200.0
2011-07-27 12:00:00,38.06,38.1,37.99,37.99,19800.0,26.4979,26.5257,26.4491,26.4491,19800.0
2011-07-27 12:10:00,38.0,38.13,37.99,38.06,25800.0,26.4561,26.5466,26.4491,26.4979,25800.0
2011-07-27 12:20:00,38.07,38.11,38.01,38.11,10000.0,26.5048,26.5327,26.4631,26.5327,10000.0
2011-07-27 12:30:00,38.08,38.14,38.01,38.03,12100.0,26.5118,26.5536,26.4631,26.477,12100.0
2011-07-27 12:40:00,38.02,38.13,38.01,38.1,14200.0,26.47,26.5466,26.4631,26.5257,14200.0
2011-07-27 12:50:00,38.09,38.11,38.0,38.03,22400.0,26.5188,26.5327,26.4561,26.477,22400.0
2011-07-27 13:00:00,38.0,38.06,37.99,38.04,15200.0,26.4561,26.4979,26.4491,26.484,15200.0
2011-07-27 13:10:00,38.04,38.04,37.96,38.01,18100.0,26.484,26.484,26.4283,26.4631,18100.0
2011-07-27 13:20:00,38.0,38.01,37.95,37.95,12400.0,26.4561,26.4631,26.4213,26.4213,12400.0
2011-07-27 13:30:00,37.96,38.01,37.95,37.98,11500.0,26.4283,26.4631,26.4213,26.4422,11500.0
2011-07-27 13:40:00,37.97,38.01,37.92,37.92,72400.0,26.4352,26.4631,26.4004,26.4004,72400.0
2011-07-27 13:50:00,37.91,38.0,37.91,38.0,16900.0,26.3935,26.4561,26.3935,26.4561,16900.0
2011-07-27 14:00:00,38.0,38.0,37.86,37.89,29200.0,26.4561,26.4561,26.3586,26.3795,29200.0
2011-07-27 14:10:00,37.87,37.95,37.87,37.9,21300.0,26.3656,26.4213,26.3656,26.3865,21300.0
2011-07-27 14:20:00,37.9,37.91,37.8,37.82,18400.0,26.3865,26.3935,26.3169,26.3308,18400.0
2011-07-27 14:30:00,37.84,37.84,37.7,37.8,17400.0,26.3447,26.3447,26.2472,26.3169,17400.0
2011-07-27 14:40:00,37.79,37.79,37.69,37.75,19100.0,26.3099,26.3099,26.2403,26.2821,19100.0
2011-07-27 14:50:00,37.75,37.75,37.65,37.72,50800.0,26.2821,26.2821,26.2124,26.2612,50800.0
2011-07-27 15:00:00,37.74,37.79,37.71,37.72,26200.0,26.2751,26.3099,26.2542,26.2612,26200.0
2011-07-27 15:10:00,37.73,37.73,37.59,37.64,34200.0,26.2681,26.2681,26.1707,26.2055,34200.0
2011-07-27 15:20:00,37.65,37.65,37.55,37.6,55700.0,26.2124,26.2124,26.1428,26.1776,55700.0
2011-07-27 15:30:00,37.6,37.61,37.53,37.61,61300.0,26.1776,26.1846,26.1289,26.1846,61300.0
2011-07-27 15:40:00,37.6,37.71,37.57,37.57,86600.0,26.1776,26.2542,26.1567,26.1567,86600.0
2011-07-27 15:50:00,37.57,37.67,37.52,37.56,120700.0,26.1567,26.2264,26.1219,26.1498,120700.0
2011-07-28 09:30:00,37.39,37.81,37.38,37.75,44600.0,26.0314,26.3238,26.0245,26.2821,44600.0
2011-07-28 09:40:00,37.74,37.75,37.54,37.74,43200.0,26.2751,26.2821,26.1359,26.2751,43200.0
2011-07-28 09:50:00,37.75,37.75,37.49,37.54,39100.0,26.2821,26.2821,26.101,26.1359,39100.0
2011-07-28 10:00:00,37.55,37.8,37.49,37.8,48700.0,26.1428,26.3169,26.101,26.3169,48700.0
2011-07-28 10:10:00,37.8,38.1,37.8,38.1,22700.0,26.3169,26.5257,26.3169,26.5257,22700.0
2011-07-28 10:20:00,38.08,38.12,37.9,37.95,27100.0,26.5118,26.5397,26.3865,26.4213,27100.0
2011-07-28 10:30:00,37.95,38.01,37.84,37.85,32000.0,26.4213,26.4631,26.3447,26.3517,32000.0
2011-07-28 10:40:00,37.86,38.11,37.83,37.96,36300.0,26.3586,26.5327,26.3378,26.4283,36300.0
2011-07-28 10:50:00,37.99,38.13,37.95,38.02,28700.0,26.4491,26.5466,26.4213,26.47,28700.0
2011-07-28 11:00:00,38.0,38.03,37.92,38.03,11800.0,26.4561,26.477,26.4004,26.477,11800.0
2011-07-28 11:10:00,38.02,38.03,37.95,38.02,4300.0,26.47,26.477,26.4213,26.47,4300.0
2011-07-28 11:20:00,38.03,38.1,38.01,38.07,44100.0,26.477,26.5257,26.4631,26.5048,44100.0
2011-07-28 11:30:00,38.08,38.08,37.99,37.99,13600.0,26.5118,26.5118,26.4491,26.4491,13600.0
2011-07-28 11:40:00,37.98,38.05,37.95,38.0,9700.0,26.4422,26.4909,26.4213,26.4561,9700.0
2011-07-28 11:50:00,37.98,38.06,37.94,38.0,6400.0,26.4422,26.4979,26.4143,26.4561,6400.0
2011-07-28 12:00:00,37.99,38.02,37.95,37.97,8100.0,26.4491,26.47,26.4213,26.4352,8100.0
2011-07-28 12:10:00,37.97,37.99,37.79,37.79,16600.0,26.4352,26.4491,26.3099,26.3099,16600.0
2011-07-28 12:20:00,37.79,37.83,37.75,37.8,7200.0,26.3099,26.3378,26.2821,26.3169,7200.0
2011-07-28 12:30:00,37.8,37.89,37.79,37.79,10800.0,26.3169,26.3795,26.3099,26.3099,10800.0
2011-07-28 12:40:00,37.78,37.85,37.74,37.74,101700.0,26.3029,26.3517,26.2751,26.2751,101700.0
2011-07-28 12:50:00,37.75,37.79,37.72,37.75,12900.0,26.2821,26.3099,26.2612,26.2821,12900.0
2011-07-28 13:00:00,37.77,37.77,37.72,37.76,18200.0,26.296,26.296,26.2612,26.289,18200.0
2011-07-28 13:10:00,37.76,37.8,37.7,37.73,67200.0,26.289,26.3169,26.2472,26.2681,67200.0
2011-07-28 13:20:00,37.72,37.72,37.62,37.67,10100.0,26.2612,26.2612,26.1916,26.2264,10100.0
2011-07-28 13:30:00,37.67,37.73,37.65,37.73,14300.0,26.2264,26.2681,26.2124,26.2681,14300.0
2011-07-28 13:40:00,37.75,37.8,37.55,37.62,38500.0,26.2821,26.3169,26.1428,26.1916,38500.0
2011-07-28 13:50:00,37.62,37.66,37.56,37.59,19300.0,26.1916,26.2194,26.1498,26.1707,19300.0
2011-07-28 14:00:00,37.59,37.62,37.57,37.57,21900.0,26.1707,26.1916,26.1567,26.1567,21900.0
2011-07-28 14:10:00,37.57,37.59,37.5,37.57,16600.0,26.1567,26.1707,26.108,26.1567,16600.0
2011-07-28 14:20:00,37.57,37.59,37.52,37.52,13100.0,26.1567,26.1707,26.1219,26.1219,13100.0
2011-07-28 14:30:00,37.53,37.55,37.49,37.5,19100.0,26.1289,26.1428,26.101,26.108,19100.0
2011-07-28 14:40:00,37.51,37.61,37.49,37.59,17500.0,26.115,26.1846,26.101,26.1707,17500.0
2011-07-28 14:50:00,37.6,37.69,37.58,37.62,17800.0,26.1776,26.2403,26.1637,26.1916,17800.0
2011-07-28 15:00:00,37.63,37.63,37.53,37.58,15000.0,26.1985,26.1985,26.1289,26.1637,15000.0
2011-07-28 15:10:00,37.58,37.59,37.52,37.58,35000.0,26.1637,26.1707,26.1219,26.1637,35000.0
2011-07-28 15:20:00,37.57,37.6,37.47,37.48,27800.0,26.1567,26.1776,26.0871,26.0941,27800.0
2011-07-28 15:30:00,37.48,37.5,37.41,37.43,32900.0,26.0941,26.108,26.0453,26.0593,32900.0
2011-07-28 15:40:00,37.43,37.43,37.2,37.22,73400.0,26.0593,26.0593,25.8991,25.9131,73400.0
2011-07-28 15:50:00,37.22,37.32,37.21,37.3,132200.0,25.9131,25.9827,25.9061,25.9688,132200.0
2011-07-29 09:30:00,36.85,36.85,36.17,36.22,93500.0,25.6555,25.6555,25.182,25.2169,93500.0
2011-07-29 09:40:00,36.27,36.45,36.21,36.45,33200.0,25.2517,25.377,25.2099,25.377,33200.0
2011-07-29 09:50:00,36.45,37.07,36.44,37.02,65600.0,25.377,25.8086,25.37,25.7738,65600.0
2011-07-29 10:00:00,37.02,37.12,36.85,37.08,20600.0,25.7738,25.8434,25.6555,25.8156,20600.0
2011-07-29 10:10:00,37.06,37.07,36.71,36.73,27300.0,25.8017,25.8086,25.558,25.5719,27300.0
2011-07-29 10:20:00,36.73,36.76,36.64,36.65,80000.0,25.5719,25.5928,25.5093,25.5162,80000.0
2011-07-29 10:30:00,36.64,36.81,36.63,36.79,93100.0,25.5093,25.6276,25.5023,25.6137,93100.0
2011-07-29 10:40:00,36.82,37.0,36.79,37.0,39900.0,25.6346,25.7599,25.6137,25.7599,39900.0
2011-07-29 10:50:00,36.99,37.33,36.99,37.26,14400.0,25.7529,25.9896,25.7529,25.9409,14400.0
2011-07-29 11:00:00,37.26,37.27,37.09,37.23,31200.0,25.9409,25.9479,25.8226,25.92,31200.0
2011-07-29 11:10:00,37.23,37.26,37.18,37.26,42900.0,25.92,25.9409,25.8852,25.9409,42900.0
2011-07-29 11:20:00,37.27,37.29,37.15,37.15,20200.0,25.9479,25.9618,25.8643,25.8643,20200.0
2011-07-29 11:30:00,37.14,37.18,37.08,37.15,20800.0,25.8574,25.8852,25.8156,25.8643,20800.0
2011-07-29 11:40:00,37.14,37.18,37.06,37.07,14200.0,25.8574,25.8852,25.8017,25.8086,14200.0
2011-07-29 11:50:00,37.08,37.08,36.96,36.98,35400.0,25.8156,25.8156,25.732,25.746,35400.0
2011-07-29 12:00:00,36.99,37.0,36.77,36.88,34700.0,25.7529,25.7599,25.5998,25.6764,34700.0
2011-07-29 12:10:00,36.91,36.91,36.81,36.86,8000.0,25.6972,25.6972,25.6276,25.6624,8000.0
2011-07-29 12:20:00,36.88,36.89,36.86,36.86,15100.0,25.6764,25.6833,25.6624,25.6624,15100.0
2011-07-29 12:30:00,36.86,36.97,36.8,36.95,34400.0,25.6624,25.739,25.6207,25.7251,34400.0
2011-07-29 12:40:00,36.94,37.02,36.93,36.93,7600.0,25.7181,25.7738,25.7112,25.7112,7600.0
2011-07-29 12:50:00,36.88,36.93,36.78,36.8,20100.0,25.6764,25.7112,25.6067,25.6207,20100.0
2011-07-29 13:00:00,36.8,36.82,36.74,36.82,38700.0,25.6207,25.6346,25.5789,25.6346,38700.0
2011-07-29 13:10:00,36.83,36.84,36.78,36.84,11900.0,25.6415,25.6485,25.6067,25.6485,11900.0
2011-07-29 13:20:00,36.84,36.94,36.84,36.91,32600.0,25.6485,25.7181,25.6485,25.6972,32600.0
2011-07-29 13:30:00,36.9,36.96,36.88,36.95,14500.0,25.6903,25.732,25.6764,25.7251,14500.0
2011-07-29 13:40:00,36.95,37.19,36.95,37.18,12000.0,25.7251,25.8922,25.7251,25.8852,12000.0
2011-07-29 13:50:00,37.18,37.21,37.12,37.14,32400.0,25.8852,25.9061,25.8434,25.8574,32400.0
2011-07-29 14:00:00,37.15,37.26,37.11,37.23,25600.0,25.8643,25.9409,25.8365,25.92,25600.0
2011-07-29 14:10:00,37.26,37.27,37.18,37.21,10300.0,25.9409,25.9479,25.8852,25.9061,10300.0
2011-07-29 14:20:00,37.22,37.22,37.15,37.17,18800.0,25.9131,25.9131,25.8643,25.8783,18800.0
2011-07-29 14:30:00,37.17,37.2,37.15,37.2,26100.0,25.8783,25.8991,25.8643,25.8991,26100.0
2011-07-29 14:40:00,37.2,37.26,37.11,37.21,162500.0,25.8991,25.9409,25.8365,25.9061,162500.0
2011-07-29 14:50:00,37.21,37.21,37.14,37.14,45200.0,25.9061,25.9061,25.8574,25.8574,45200.0
2011-07-29 15:00:00,37.15,37.18,37.07,37.15,59000.0,25.8643,25.8852,25.8086,25.8643,59000.0
2011-07-29 15:10:00,37.16,37.21,37.08,37.16,107700.0,25.8713,25.9061,25.8156,25.8713,107700.0
2011-07-29 15:20:00,37.17,37.19,37.13,37.14,63500.0,25.8783,25.8922,25.8504,25.8574,63500.0
2011-07-29 15:30:00,37.14,37.14,37.08,37.14,27200.0,25.8574,25.8574,25.8156,25.8574,27200.0
2011-07-29 15:40:00,37.14,37.16,36.98,36.99,61900.0,25.8574,25.8713,25.746,25.7529,61900.0
2011-07-29 15:50:00,36.99,37.07,36.98,37.01,100700.0,25.7529,25.8086,25.746,25.7669,100700.0
2011-08-01 09:30:00,37.39,37.71,37.05,37.09,67000.0,26.0314,26.2542,25.7947,25.8226,67000.0
2011-08-01 09:40:00,37.09,37.09,36.7,36.75,36200.0,25.8226,25.8226,25.551,25.5858,36200.0
2011-08-01 09:50:00,36.75,36.78,36.51,36.58,39500.0,25.5858,25.6067,25.4188,25.4675,39500.0
2011-08-01 10:00:00,36.59,36.59,36.07,36.36,90300.0,25.4745,25.4745,25.1124,25.3143,90300.0
2011-08-01 10:10:00,36.33,36.72,36.25,36.72,20800.0,25.2934,25.565,25.2377,25.565,20800.0
2011-08-01 10:20:00,36.74,36.88,36.73,36.86,61800.0,25.5789,25.6764,25.5719,25.6624,61800.0
2011-08-01 10:30:00,36.83,36.89,36.73,36.85,86100.0,25.6415,25.6833,25.5719,25.6555,86100.0
2011-08-01 10:40:00,36.82,36.96,36.82,36.89,14800.0,25.6346,25.732,25.6346,25.6833,14800.0
2011-08-01 10:50:00,36.91,36.97,36.84,36.85,7500.0,25.6972,25.739,25.6485,25.6555,7500.0
2011-08-01 11:00:00,36.88,36.88,36.68,36.76,49400.0,25.6764,25.6764,25.5371,25.5928,49400.0
2011-08-01 11:10:00,36.77,36.85,36.71,36.82,15500.0,25.5998,25.6555,25.558,25.6346,15500.0
2011-08-01 11:20:00,36.79,36.91,36.78,36.87,15600.0,25.6137,25.6972,25.6067,25.6694,15600.0
2011-08-01 11:30:00,36.86,36.88,36.56,36.57,26900.0,25.6624,25.6764,25.4536,25.4605,26900.0
2011-08-01 11:40:00,36.57,36.59,36.46,36.55,40100.0,25.4605,25.4745,25.3839,25.4466,40100.0
2011-08-01 11:50:00,36.53,36.57,36.45,36.45,8100.0,25.4327,25.4605,25.377,25.377,8100.0
2011-08-01 12:00:00,36.49,36.6,36.47,36.51,13500.0,25.4048,25.4814,25.3909,25.4188,13500.0
2011-08-01 12:10:00,36.5,36.52,36.42,36.42,11000.0,25.4118,25.4257,25.3561,25.3561,11000.0
2011-08-01 12:20:00,36.41,36.55,36.38,36.52,10000.0,25.3491,25.4466,25.3282,25.4257,10000.0
2011-08-01 12:30:00,36.52,36.59,36.49,36.54,62600.0,25.4257,25.4745,25.4048,25.4396,62600.0
2011-08-01 12:40:00,36.54,36.56,36.42,36.46,17100.0,25.4396,25.4536,25.3561,25.3839,17100.0
2011-08-01 12:50:00,36.46,36.6,36.44,36.49,117200.0,25.3839,25.4814,25.37,25.4048,117200.0
2011-08-01 13:00:00,36.48,36.54,36.43,36.49,14700.0,25.3979,25.4396,25.3631,25.4048,14700.0
2011-08-01 13:10:00,36.49,36.56,36.46,36.56,22500.0,25.4048,25.4536,25.3839,25.4536,22500.0
2011-08-01 13:20:00,36.57,36.69,36.57,36.64,20500.0,25.4605,25.5441,25.4605,25.5093,20500.0
2011-08-01 13:30:00,36.64,36.7,36.62,36.63,16000.0,25.5093,25.551,25.4953,25.5023,16000.0
2011-08-01 13:40:00,36.64,36.64,36.57,36.63,11800.0,25.5093,25.5093,25.4605,25.5023,11800.0
2011-08-01 13:50:00,36.63,36.68,36.6,36.65,14300.0,25.5023,25.5371,25.4814,25.5162,14300.0
2011-08-01 14:00:00,36.65,36.65,36.59,36.59,35000.0,25.5162,25.5162,25.4745,25.4745,35000.0
2011-08-01 14:10:00,36.59,36.59,36.49,36.56,15100.0,25.4745,25.4745,25.4048,25.4536,15100.0
2011-08-01 14:20:00,36.57,36.6,36.52,36.56,20800.0,25.4605,25.4814,25.4257,25.4536,20800.0
2011-08-01 14:30:00,36.56,36.63,36.53,36.63,31500.0,25.4536,25.5023,25.4327,25.5023,31500.0
2011-08-01 14:40:00,36.63,36.67,36.58,36.64,24600.0,25.5023,25.5301,25.4675,25.5093,24600.0
2011-08-01 14:50:00,36.64,36.7,36.59,36.68,28800.0,25.5093,25.551,25.4745,25.5371,28800.0
2011-08-01 15:00:00,36.68,36.76,36.66,36.68,33100.0,25.5371,25.5928,25.5232,25.5371,33100.0
2011-08-01 15:10:00,36.69,36.7,36.63,36.68,32100.0,25.5441,25.551,25.5023,25.5371,32100.0
2011-08-01 15:20:00,36.68,36.73,36.65,36.72,54800.0,25.5371,25.5719,25.5162,25.565,54800.0
2011-08-01 15:30:00,36.72,36.78,36.61,36.77,44900.0,25.565,25.6067,25.4884,25.5998,44900.0
2011-08-01 15:40:00,36.78,36.85,36.76,36.84,62600.0,25.6067,25.6555,25.5928,25.6485,62600.0
2011-08-01 15:50:00,36.83,36.88,36.76,36.87,112800.0,25.6415,25.6764,25.5928,25.6694,112800.0
2011-08-02 09:30:00,36.65,36.94,36.65,36.85,21700.0,25.5162,25.7181,25.5162,25.6555,21700.0
2011-08-02 09:40:00,36.89,37.05,36.89,36.96,14100.0,25.6833,25.7947,25.6833,25.732,14100.0
2011-08-02 09:50:00,36.95,37.0,36.58,36.65,17200.0,25.7251,25.7599,25.4675,25.5162,17200.0
2011-08-02 10:00:00,36.67,36.75,36.59,36.59,19000.0,25.5301,25.5858,25.4745,25.4745,19000.0
2011-08-02 10:10:00,36.59,36.66,36.5,36.5,15300.0,25.4745,25.5232,25.4118,25.4118,15300.0
2011-08-02 10:20:00,36.53,36.53,36.33,36.42,28500.0,25.4327,25.4327,25.2934,25.3561,28500.0
2011-08-02 10:30:00,36.42,36.47,36.3,36.31,27200.0,25.3561,25.3909,25.2725,25.2795,27200.0
2011-08-02 10:40:00,36.33,36.47,36.29,36.34,27800.0,25.2934,25.3909,25.2656,25.3004,27800.0
2011-08-02 10:50:00,36.34,36.41,36.14,36.18,18400.0,25.3004,25.3491,25.1612,25.189,18400.0
2011-08-02 11:00:00,36.16,36.17,36.05,36.09,38200.0,25.1751,25.182,25.0985,25.1263,38200.0
2011-08-02 11:10:00,36.11,36.11,35.87,35.87,40700.0,25.1403,25.1403,24.9732,24.9732,40700.0
2011-08-02 11:20:00,35.89,35.97,35.81,35.95,28600.0,24.9871,25.0428,24.9314,25.0289,28600.0
2011-08-02 11:30:00,35.95,35.99,35.91,35.92,28600.0,25.0289,25.0567,25.001,25.008,28600.0
2011-08-02 11:40:00,35.92,35.94,35.77,35.81,22600.0,25.008,25.0219,24.9036,24.9314,22600.0
2011-08-02 11:50:00,35.79,35.89,35.7,35.78,64600.0,24.9175,24.9871,24.8548,24.9105,64600.0
2011-08-02 12:00:00,35.78,35.82,35.64,35.64,24300.0,24.9105,24.9384,24.813,24.813,24300.0
2011-08-02 12:10:00,35.64,35.69,35.56,35.64,100500.0,24.813,24.8479,24.7574,24.813,100500.0
2011-08-02 12:20:00,35.65,35.83,35.64,35.83,22000.0,24.82,24.9453,24.813,24.9453,22000.0
2011-08-02 12:30:00,35.83,35.85,35.65,35.76,52600.0,24.9453,24.9593,24.82,24.8966,52600.0
2011-08-02 12:40:00,35.77,35.8,35.63,35.64,11500.0,24.9036,24.9244,24.8061,24.813,11500.0
2011-08-02 12:50:00,35.66,35.68,35.53,35.59,20000.0,24.827,24.8409,24.7365,24.7782,20000.0
2011-08-02 13:00:00,35.58,35.84,35.58,35.82,55300.0,24.7713,24.9523,24.7713,24.9384,55300.0
2011-08-02 13:10:00,35.83,35.9,35.74,35.9,19000.0,24.9453,24.9941,24.8827,24.9941,19000.0
2011-08-02 13:20:00,35.9,35.92,35.76,35.78,33200.0,24.9941,25.008,24.8966,24.9105,33200.0
2011-08-02 13:30:00,35.79,35.79,35.59,35.6,15800.0,24.9175,24.9175,24.7782,24.7852,15800.0
2011-08-02 13:40:00,35.61,35.65,35.41,35.44,69300.0,24.7922,24.82,24.6529,24.6738,69300.0
2011-08-02 13:50:00,35.45,35.46,35.3,35.33,38700.0,24.6808,24.6877,24.5763,24.5972,38700.0
2011-08-02 14:00:00,35.32,35.41,35.27,35.34,26000.0,24.5903,24.6529,24.5554,24.6042,26000.0
2011-08-02 14:10:00,35.35,35.53,35.3,35.53,31600.0,24.6111,24.7365,24.5763,24.7365,31600.0
2011-08-02 14:20:00,35.54,35.57,35.43,35.47,9400.0,24.7434,24.7643,24.6668,24.6947,9400.0
2011-08-02 14:30:00,35.46,35.52,35.42,35.42,8900.0,24.6877,24.7295,24.6599,24.6599,8900.0
2011-08-02 14:40:00,35.41,35.43,35.35,35.41,10100.0,24.6529,24.6668,24.6111,24.6529,10100.0
2011-08-02 14:50:00,35.44,35.58,35.44,35.53,31200.0,24.6738,24.7713,24.6738,24.7365,31200.0
2011-08-02 15:00:00,35.52,35.54,35.42,35.43,35300.0,24.7295,24.7434,24.6599,24.6668,35300.0
2011-08-02 15:10:00,35.43,35.45,35.32,35.37,43000.0,24.6668,24.6808,24.5903,24.6251,43000.0
2011-08-02 15:20:00,35.39,35.42,35.35,35.37,67900.0,24.639,24.6599,24.6111,24.6251,67900.0
2011-08-02 15:30:00,35.35,35.36,35.28,35.34,33800.0,24.6111,24.6181,24.5624,24.6042,33800.0
2011-08-02 15:40:00,35.32,35.33,35.16,35.17,50800.0,24.5903,24.5972,24.4789,24.4858,50800.0
2011-08-02 15:50:00,35.17,35.17,35.05,35.11,118400.0,24.4858,24.4858,24.4023,24.4441,118400.0
2011-08-03 09:30:00,35.14,35.48,35.0,35.0,75100.0,24.4649,24.7017,24.3675,24.3675,75100.0
2011-08-03 09:40:00,34.97,35.08,34.74,34.82,15800.0,24.3466,24.4232,24.1865,24.2422,15800.0
2011-08-03 09:50:00,34.88,35.04,34.85,34.99,34700.0,24.2839,24.3953,24.263,24.3605,34700.0
2011-08-03 10:00:00,34.99,35.19,34.83,34.96,56700.0,24.3605,24.4998,24.2491,24.3396,56700.0
2011-08-03 10:10:00,34.96,35.06,34.94,35.0,148200.0,24.3396,24.4092,24.3257,24.3675,148200.0
2011-08-03 10:20:00,34.97,34.98,34.74,34.83,38600.0,24.3466,24.3535,24.1865,24.2491,38600.0
2011-08-03 10:30:00,34.82,34.82,34.14,34.29,86400.0,24.2422,24.2422,23.7687,23.8732,86400.0
2011-08-03 10:40:00,34.28,34.41,34.17,34.37,23000.0,23.8662,23.9567,23.7896,23.9289,23000.0
2011-08-03 10:50:00,34.34,34.65,34.32,34.61,28500.0,23.908,24.1238,23.894,24.0959,28500.0
2011-08-03 11:00:00,34.62,34.74,34.6,34.65,26100.0,24.1029,24.1865,24.089,24.1238,26100.0
2011-08-03 11:10:00,34.64,34.98,34.62,34.96,43700.0,24.1168,24.3535,24.1029,24.3396,43700.0
2011-08-03 11:20:00,34.95,34.97,34.86,34.86,15200.0,24.3327,24.3466,24.27,24.27,15200.0
2011-08-03 11:30:00,34.87,35.09,34.87,35.0,55900.0,24.277,24.4301,24.277,24.3675,55900.0
2011-08-03 11:40:00,35.01,35.04,34.83,34.89,13000.0,24.3744,24.3953,24.2491,24.2909,13000.0
2011-08-03 11:50:00,34.9,35.01,34.84,34.96,29200.0,24.2978,24.3744,24.2561,24.3396,29200.0
2011-08-03 12:00:00,34.93,34.95,34.82,34.9,18600.0,24.3187,24.3327,24.2422,24.2978,18600.0
2011-08-03 12:10:00,34.88,34.9,34.75,34.76,13100.0,24.2839,24.2978,24.1934,24.2004,13100.0
2011-08-03 12:20:00,34.76,34.8,34.66,34.73,11300.0,24.2004,24.2282,24.1308,24.1795,11300.0
2011-08-03 12:30:00,34.71,34.8,34.65,34.76,17900.0,24.1656,24.2282,24.1238,24.2004,17900.0
2011-08-03 12:40:00,34.78,34.81,34.7,34.74,10200.0,24.2143,24.2352,24.1586,24.1865,10200.0
2011-08-03 12:50:00,34.75,34.87,34.71,34.72,11800.0,24.1934,24.277,24.1656,24.1725,11800.0
2011-08-03 13:00:00,34.73,34.74,34.59,34.64,29500.0,24.1795,24.1865,24.082,24.1168,29500.0
2011-08-03 13:10:00,34.63,34.74,34.6,34.66,24100.0,24.1099,24.1865,24.089,24.1308,24100.0
2011-08-03 13:20:00,34.63,34.77,34.63,34.74,13500.0,24.1099,24.2073,24.1099,24.1865,13500.0
2011-08-03 13:30:00,34.77,34.96,34.74,34.96,24100.0,24.2073,24.3396,24.1865,24.3396,24100.0
2011-08-03 13:40:00,34.95,35.14,34.94,35.04,43000.0,24.3327,24.4649,24.3257,24.3953,43000.0
2011-08-03 13:50:00,35.04,35.06,34.97,35.02,31400.0,24.3953,24.4092,24.3466,24.3814,31400.0
2011-08-03 14:00:00,35.02,35.12,34.99,34.99,24200.0,24.3814,24.451,24.3605,24.3605,24200.0
2011-08-03 14:10:00,35.01,35.13,35.0,35.0,18700.0,24.3744,24.458,24.3675,24.3675,18700.0
2011-08-03 14:20:00,35.0,35.07,34.92,34.94,35300.0,24.3675,24.4162,24.3118,24.3257,35300.0
2011-08-03 14:30:00,34.96,35.01,34.89,34.94,19300.0,24.3396,24.3744,24.2909,24.3257,19300.0
2011-08-03 14:40:00,34.95,35.06,34.94,35.06,43400.0,24.3327,24.4092,24.3257,24.4092,43400.0
2011-08-03 14:50:00,35.06,35.15,34.98,35.13,75300.0,24.4092,24.4719,24.3535,24.458,75300.0
2011-08-03 15:00:00,35.13,35.22,35.08,35.1,33900.0,24.458,24.5206,24.4232,24.4371,33900.0
2011-08-03 15:10:00,35.08,35.3,35.07,35.3,40700.0,24.4232,24.5763,24.4162,24.5763,40700.0
2011-08-03 15:20:00,35.29,35.46,35.26,35.37,47300.0,24.5694,24.6877,24.5485,24.6251,47300.0
2011-08-03 15:30:00,35.38,35.4,35.27,35.35,44900.0,24.632,24.646,24.5554,24.6111,44900.0
2011-08-03 15:40:00,35.35,35.43,35.33,35.43,53100.0,24.6111,24.6668,24.5972,24.6668,53100.0
2011-08-03 15:50:00,35.44,35.5,35.36,35.42,98700.0,24.6738,24.7156,24.6181,24.6599,98700.0
2011-08-04 09:30:00,34.76,34.99,34.72,34.9,19500.0,24.2004,24.3605,24.1725,24.2978,19500.0
2011-08-04 09:40:00,34.89,35.14,34.83,34.83,23200.0,24.2909,24.4649,24.2491,24.2491,23200.0
2011-08-04 09:50:00,34.83,34.86,34.62,34.8,24600.0,24.2491,24.27,24.1029,24.2282,24600.0
2011-08-04 10:00:00,34.76,34.88,34.69,34.76,26100.0,24.2004,24.2839,24.1516,24.2004,26100.0
2011-08-04 10:10:00,34.73,34.73,34.46,34.47,25800.0,24.1795,24.1795,23.9915,23.9985,25800.0
2011-08-04 10:20:00,34.47,34.79,34.47,34.69,16900.0,23.9985,24.2213,23.9985,24.1516,16900.0
2011-08-04 10:30:00,34.69,34.83,34.62,34.62,14800.0,24.1516,24.2491,24.1029,24.1029,14800.0
2011-08-04 10:40:00,34.64,34.65,34.43,34.52,17500.0,24.1168,24.1238,23.9706,24.0333,17500.0
2011-08-04 10:50:00,34.52,34.52,34.35,34.43,30300.0,24.0333,24.0333,23.9149,23.9706,30300.0
2011-08-04 11:00:00,34.4,34.41,34.23,34.38,67600.0,23.9497,23.9567,23.8314,23.9358,67600.0
2011-08-04 11:10:00,34.38,34.43,34.27,34.35,25500.0,23.9358,23.9706,23.8592,23.9149,25500.0
2011-08-04 11:20:00,34.32,34.41,34.15,34.15,59600.0,23.894,23.9567,23.7757,23.7757,59600.0
2011-08-04 11:30:00,34.18,34.26,34.08,34.12,33700.0,23.7966,23.8523,23.727,23.7548,33700.0
2011-08-04 11:40:00,34.11,34.12,33.78,33.79,49300.0,23.7478,23.7548,23.5181,23.5251,49300.0
2011-08-04 11:50:00,33.82,33.89,33.73,33.89,87200.0,23.5459,23.5947,23.4833,23.5947,87200.0
2011-08-04 12:00:00,33.88,34.06,33.84,33.95,25600.0,23.5877,23.713,23.5599,23.6364,25600.0
2011-08-04 12:10:00,33.94,34.16,33.93,34.1,19100.0,23.6295,23.7827,23.6225,23.7409,19100.0
2011-08-04 12:20:00,34.07,34.17,34.0,34.17,28400.0,23.72,23.7896,23.6713,23.7896,28400.0
2011-08-04 12:30:00,34.17,34.38,34.16,34.29,14700.0,23.7896,23.9358,23.7827,23.8732,14700.0
2011-08-04 12:40:00,34.29,34.33,34.27,34.33,11400.0,23.8732,23.901,23.8592,23.901,11400.0
2011-08-04 12:50:00,34.32,34.33,34.19,34.2,6600.0,23.894,23.901,23.8035,23.8105,6600.0
2011-08-04 13:00:00,34.19,34.28,34.17,34.2,15200.0,23.8035,23.8662,23.7896,23.8105,15200.0
2011-08-04 13:10:00,34.2,34.2,34.04,34.08,27300.0,23.8105,23.8105,23.6991,23.727,27300.0
2011-08-04 13:20:00,34.08,34.15,34.07,34.15,15400.0,23.727,23.7757,23.72,23.7757,15400.0
2011-08-04 13:30:00,34.15,34.15,33.94,33.95,25500.0,23.7757,23.7757,23.6295,23.6364,25500.0
2011-08-04 13:40:00,33.97,33.99,33.79,33.83,32000.0,23.6504,23.6643,23.5251,23.5529,32000.0
2011-08-04 13:50:00,33.84,33.85,33.68,33.77,50200.0,23.5599,23.5668,23.4485,23.5111,50200.0
2011-08-04 14:00:00,33.75,33.78,33.63,33.69,36500.0,23.4972,23.5181,23.4137,23.4554,36500.0
2011-08-04 14:10:00,33.71,33.73,33.59,33.62,41200.0,23.4694,23.4833,23.3858,23.4067,41200.0
2011-08-04 14:20:00,33.61,33.63,33.4,33.46,45200.0,23.3997,23.4137,23.2535,23.2953,45200.0
2011-08-04 14:30:00,33.47,33.64,33.44,33.63,59300.0,23.3023,23.4206,23.2814,23.4137,59300.0
2011-08-04 14:40:00,33.64,33.74,33.55,33.7,93200.0,23.4206,23.4902,23.358,23.4624,93200.0
2011-08-04 14:50:00,33.72,33.74,33.61,33.66,50900.0,23.4763,23.4902,23.3997,23.4345,50900.0
2011-08-04 15:00:00,33.67,33.8,33.58,33.76,53600.0,23.4415,23.532,23.3788,23.5042,53600.0
2011-08-04 15:10:00,33.77,33.79,33.56,33.56,56400.0,23.5111,23.5251,23.3649,23.3649,56400.0
2011-08-04 15:20:00,33.57,33.63,33.49,33.49,126500.0,23.3719,23.4137,23.3162,23.3162,126500.0
2011-08-04 15:30:00,33.5,33.63,33.45,33.58,168100.0,23.3232,23.4137,23.2883,23.3788,168100.0
2011-08-04 15:40:00,33.59,33.61,33.37,33.38,125000.0,23.3858,23.3997,23.2326,23.2396,125000.0
2011-08-04 15:50:00,33.38,33.4,33.19,33.2,188300.0,23.2396,23.2535,23.1073,23.1143,188300.0
2011-08-05 09:30:00,33.66,33.83,33.33,33.42,34800.0,23.4345,23.5529,23.2048,23.2675,34800.0
2011-08-05 09:40:00,33.38,33.39,33.0,33.03,28400.0,23.2396,23.2466,22.975,22.9959,28400.0
2011-08-05 09:50:00,33.03,33.04,32.45,32.54,95000.0,22.9959,23.0029,22.5921,22.6548,95000.0
2011-08-05 10:00:00,32.47,32.85,32.36,32.85,82900.0,22.6061,22.8706,22.5295,22.8706,82900.0
2011-08-05 10:10:00,32.89,33.11,32.6,33.07,82500.0,22.8985,23.0516,22.6966,23.0238,82500.0
2011-08-05 10:20:00,33.11,33.45,32.99,33.28,88900.0,23.0516,23.2883,22.9681,23.17,88900.0
2011-08-05 10:30:00,33.24,33.25,32.87,32.99,26200.0,23.1421,23.1491,22.8845,22.9681,26200.0
2011-08-05 10:40:00,33.01,33.01,32.68,32.82,32400.0,22.982,22.982,22.7523,22.8497,32400.0
2011-08-05 10:50:00,32.83,33.03,32.76,33.03,38700.0,22.8567,22.9959,22.808,22.9959,38700.0
2011-08-05 11:00:00,33.05,33.06,32.74,32.82,35400.0,23.0099,23.0168,22.794,22.8497,35400.0
2011-08-05 11:10:00,32.8,32.83,32.54,32.61,32100.0,22.8358,22.8567,22.6548,22.7035,32100.0
2011-08-05 11:20:00,32.57,32.84,32.49,32.77,34000.0,22.6757,22.8636,22.62,22.8149,34000.0
2011-08-05 11:30:00,32.78,33.0,32.73,32.79,38400.0,22.8219,22.975,22.7871,22.8288,38400.0
2011-08-05 11:40:00,32.79,32.91,32.38,32.39,38800.0,22.8288,22.9124,22.5434,22.5504,38800.0
2011-08-05 11:50:00,32.41,32.44,32.1,32.12,31600.0,22.5643,22.5852,22.3485,22.3624,31600.0
2011-08-05 12:00:00,32.13,32.27,32.09,32.24,33700.0,22.3693,22.4668,22.3415,22.4459,33700.0
2011-08-05 12:10:00,32.24,32.74,32.22,32.55,31200.0,22.4459,22.794,22.432,22.6617,31200.0
2011-08-05 12:20:00,32.56,32.68,32.43,32.53,34000.0,22.6687,22.7523,22.5782,22.6478,34000.0
2011-08-05 12:30:00,32.55,32.93,32.48,32.9,52400.0,22.6617,22.9263,22.613,22.9054,52400.0
2011-08-05 12:40:00,32.89,33.54,32.75,33.38,95300.0,22.8985,23.351,22.801,23.2396,95300.0
2011-08-05 12:50:00,33.39,33.56,33.24,33.3,54200.0,23.2466,23.3649,23.1421,23.1839,54200.0
2011-08-05 13:00:00,33.28,33.45,32.96,33.0,64500.0,23.17,23.2883,22.9472,22.975,64500.0
2011-08-05 13:10:00,33.01,33.26,33.01,33.26,34300.0,22.982,23.1561,22.982,23.1561,34300.0
2011-08-05 13:20:00,33.29,33.41,33.13,33.2,50900.0,23.1769,23.2605,23.0656,23.1143,50900.0
2011-08-05 13:30:00,33.22,33.27,32.95,33.01,87200.0,23.1282,23.163,22.9402,22.982,87200.0
2011-08-05 13:40:00,33.05,33.06,32.92,33.04,46500.0,23.0099,23.0168,22.9193,23.0029,46500.0
2011-08-05 13:50:00,33.05,33.19,32.98,33.03,35500.0,23.0099,23.1073,22.9611,22.9959,35500.0
2011-08-05 14:00:00,33.03,33.07,32.93,32.93,50900.0,22.9959,23.0238,22.9263,22.9263,50900.0
2011-08-05 14:10:00,32.92,32.96,32.81,32.95,45700.0,22.9193,22.9472,22.8428,22.9402,45700.0
2011-08-05 14:20:00,32.97,32.99,32.84,32.84,41700.0,22.9542,22.9681,22.8636,22.8636,41700.0
2011-08-05 14:30:00,32.85,32.86,32.78,32.85,53800.0,22.8706,22.8776,22.8219,22.8706,53800.0
2011-08-05 14:40:00,32.82,32.85,32.67,32.67,70800.0,22.8497,22.8706,22.7453,22.7453,70800.0
2011-08-05 14:50:00,32.67,32.68,32.42,32.51,134900.0,22.7453,22.7523,22.5712,22.6339,134900.0
2011-08-05 15:00:00,32.53,32.62,32.37,32.39,108100.0,22.6478,22.7105,22.5364,22.5504,108100.0
2011-08-05 15:10:00,32.41,32.54,32.35,32.51,83900.0,22.5643,22.6548,22.5225,22.6339,83900.0
2011-08-05 15:20:00,32.5,32.66,32.42,32.42,74300.0,22.6269,22.7383,22.5712,22.5712,74300.0
2011-08-05 15:30:00,32.44,32.54,32.32,32.53,145400.0,22.5852,22.6548,22.5016,22.6478,145400.0
2011-08-05 15:40:00,32.53,32.62,32.44,32.53,118300.0,22.6478,22.7105,22.5852,22.6478,118300.0
2011-08-05 15:50:00,32.51,32.61,32.43,32.5,267400.0,22.6339,22.7035,22.5782,22.6269,267400.0
2011-08-08 09:30:00,31.52,31.78,31.23,31.77,85000.0,21.9446,22.1257,21.7427,22.1187,85000.0
2011-08-08 09:40:00,31.81,32.04,31.43,31.45,54900.0,22.1466,22.3067,21.882,21.8959,54900.0
2011-08-08 09:50:00,31.41,31.65,31.39,31.55,28000.0,21.8681,22.0352,21.8541,21.9655,28000.0
2011-08-08 10:00:00,31.59,31.67,31.52,31.54,56500.0,21.9934,22.0491,21.9446,21.9586,56500.0
2011-08-08 10:10:00,31.53,31.57,31.2,31.24,43300.0,21.9516,21.9795,21.7219,21.7497,43300.0
2011-08-08 10:20:00,31.2,31.22,30.66,30.69,88800.0,21.7219,21.7358,21.3459,21.3668,88800.0
2011-08-08 10:30:00,30.68,30.96,30.65,30.94,104100.0,21.3598,21.5548,21.3389,21.5408,104100.0
2011-08-08 10:40:00,30.95,31.17,30.85,31.17,41600.0,21.5478,21.701,21.4782,21.701,41600.0
2011-08-08 10:50:00,31.17,31.17,31.0,31.05,38200.0,21.701,21.701,21.5826,21.6174,38200.0
2011-08-08 11:00:00,31.02,31.4,30.99,31.38,40100.0,21.5965,21.8611,21.5757,21.8472,40100.0
2011-08-08 11:10:00,31.39,31.56,31.35,31.5,67500.0,21.8541,21.9725,21.8263,21.9307,67500.0
2011-08-08 11:20:00,31.5,31.54,31.37,31.44,56700.0,21.9307,21.9586,21.8402,21.889,56700.0
2011-08-08 11:30:00,31.38,31.44,31.22,31.26,48900.0,21.8472,21.889,21.7358,21.7636,48900.0
2011-08-08 11:40:00,31.28,31.37,31.19,31.25,35300.0,21.7776,21.8402,21.7149,21.7567,35300.0
2011-08-08 11:50:00,31.32,31.41,31.25,31.29,44100.0,21.8054,21.8681,21.7567,21.7845,44100.0
2011-08-08 12:00:00,31.3,31.34,31.13,31.19,45400.0,21.7915,21.8193,21.6731,21.7149,45400.0
2011-08-08 12:10:00,31.18,31.24,31.01,31.01,13000.0,21.7079,21.7497,21.5896,21.5896,13000.0
2011-08-08 12:20:00,31.0,31.13,30.94,30.96,14300.0,21.5826,21.6731,21.5408,21.5548,14300.0
2011-08-08 12:30:00,30.98,31.0,30.84,30.87,47800.0,21.5687,21.5826,21.4712,21.4921,47800.0
2011-08-08 12:40:00,30.89,31.0,30.82,30.92,44500.0,21.506,21.5826,21.4573,21.5269,44500.0
2011-08-08 12:50:00,30.93,30.95,30.72,30.75,44000.0,21.5339,21.5478,21.3877,21.4086,44000.0
2011-08-08 13:00:00,30.75,30.86,30.68,30.75,28900.0,21.4086,21.4851,21.3598,21.4086,28900.0
2011-08-08 13:10:00,30.77,30.84,30.61,30.72,42600.0,21.4225,21.4712,21.3111,21.3877,42600.0
2011-08-08 13:20:00,30.75,30.78,30.69,30.71,36100.0,21.4086,21.4295,21.3668,21.3807,36100.0
2011-08-08 13:30:00,30.66,30.76,30.57,30.57,37700.0,21.3459,21.4155,21.2832,21.2832,37700.0
2011-08-08 13:40:00,30.55,30.65,30.44,30.54,75000.0,21.2693,21.3389,21.1927,21.2624,75000.0
2011-08-08 13:50:00,30.55,30.73,30.33,30.37,80600.0,21.2693,21.3946,21.1162,21.144,80600.0
2011-08-08 14:00:00,30.37,30.56,30.32,30.38,50400.0,21.144,21.2763,21.1092,21.151,50400.0
2011-08-08 14:10:00,30.38,30.48,30.02,30.11,80900.0,21.151,21.2206,20.9003,20.963,80900.0
2011-08-08 14:20:00,30.12,30.14,29.57,29.94,69100.0,20.9699,20.9839,20.587,20.8446,69100.0
2011-08-08 14:30:00,29.95,30.41,29.88,30.15,56400.0,20.8516,21.1719,20.8029,20.9908,56400.0
2011-08-08 14:40:00,30.19,30.31,30.04,30.13,74000.0,21.0187,21.1022,20.9143,20.9769,74000.0
2011-08-08 14:50:00,30.16,30.31,30.09,30.2,45900.0,20.9978,21.1022,20.9491,21.0256,45900.0
2011-08-08 15:00:00,30.2,30.29,30.1,30.2,97600.0,21.0256,21.0883,20.956,21.0256,97600.0
2011-08-08 15:10:00,30.21,30.91,30.13,30.77,130600.0,21.0326,21.52,20.9769,21.4225,130600.0
2011-08-08 15:20:00,30.77,30.8,30.44,30.53,99600.0,21.4225,21.4434,21.1927,21.2554,99600.0
2011-08-08 15:30:00,30.52,30.57,30.24,30.32,57100.0,21.2484,21.2832,21.0535,21.1092,57100.0
2011-08-08 15:40:00,30.34,30.36,29.91,30.01,80800.0,21.1231,21.137,20.8237,20.8934,80800.0
2011-08-08 15:50:00,30.0,30.06,29.84,29.87,153700.0,20.8864,20.9282,20.775,20.7959,153700.0
2011-08-09 09:30:00,30.63,30.68,30.18,30.19,59500.0,21.325,21.3598,21.0117,21.0187,59500.0
2011-08-09 09:40:00,30.22,30.25,29.66,29.94,114200.0,21.0396,21.0605,20.6497,20.8446,114200.0
2011-08-09 09:50:00,29.96,30.4,29.91,30.33,116000.0,20.8586,21.1649,20.8237,21.1162,116000.0
2011-08-09 10:00:00,30.34,30.68,30.34,30.58,93500.0,21.1231,21.3598,21.1231,21.2902,93500.0
2011-08-09 10:10:00,30.57,30.76,30.45,30.74,66100.0,21.2832,21.4155,21.1997,21.4016,66100.0
2011-08-09 10:20:00,30.72,30.81,30.55,30.76,22500.0,21.3877,21.4503,21.2693,21.4155,22500.0
2011-08-09 10:30:00,30.79,30.84,30.62,30.67,38200.0,21.4364,21.4712,21.3181,21.3529,38200.0
2011-08-09 10:40:00,30.62,30.93,30.55,30.77,79100.0,21.3181,21.5339,21.2693,21.4225,79100.0
2011-08-09 10:50:00,30.81,30.91,30.61,30.65,44000.0,21.4503,21.52,21.3111,21.3389,44000.0
2011-08-09 11:00:00,30.65,30.66,30.45,30.46,58500.0,21.3389,21.3459,21.1997,21.2067,58500.0
2011-08-09 11:10:00,30.45,30.51,30.31,30.46,31600.0,21.1997,21.2415,21.1022,21.2067,31600.0
2011-08-09 11:20:00,30.47,30.63,30.44,30.61,27900.0,21.2136,21.325,21.1927,21.3111,27900.0
2011-08-09 11:30:00,30.62,30.62,30.5,30.53,31500.0,21.3181,21.3181,21.2345,21.2554,31500.0
2011-08-09 11:40:00,30.52,30.59,30.48,30.55,70800.0,21.2484,21.2972,21.2206,21.2693,70800.0
2011-08-09 11:50:00,30.55,30.82,30.54,30.73,51700.0,21.2693,21.4573,21.2624,21.3946,51700.0
2011-08-09 12:00:00,30.73,30.78,30.56,30.6,44500.0,21.3946,21.4295,21.2763,21.3041,44500.0
2011-08-09 12:10:00,30.6,30.65,30.53,30.6,33000.0,21.3041,21.3389,21.2554,21.3041,33000.0
2011-08-09 12:20:00,30.6,30.69,30.57,30.66,31700.0,21.3041,21.3668,21.2832,21.3459,31700.0
2011-08-09 12:30:00,30.64,30.68,30.57,30.61,23400.0,21.332,21.3598,21.2832,21.3111,23400.0
2011-08-09 12:40:00,30.6,30.63,30.57,30.58,24800.0,21.3041,21.325,21.2832,21.2902,24800.0
2011-08-09 12:50:00,30.57,30.57,30.32,30.33,52900.0,21.2832,21.2832,21.1092,21.1162,52900.0
2011-08-09 13:00:00,30.33,30.38,30.22,30.35,32900.0,21.1162,21.151,21.0396,21.1301,32900.0
2011-08-09 13:10:00,30.35,30.38,30.27,30.27,46800.0,21.1301,21.151,21.0744,21.0744,46800.0
2011-08-09 13:20:00,30.27,30.34,30.23,30.26,31200.0,21.0744,21.1231,21.0465,21.0674,31200.0
2011-08-09 13:30:00,30.26,30.3,30.2,30.26,46900.0,21.0674,21.0953,21.0256,21.0674,46900.0
2011-08-09 13:40:00,30.25,30.33,30.15,30.25,127800.0,21.0605,21.1162,20.9908,21.0605,127800.0
2011-08-09 13:50:00,30.25,30.32,30.11,30.27,58600.0,21.0605,21.1092,20.963,21.0744,58600.0
2011-08-09 14:00:00,30.26,30.3,30.08,30.15,26200.0,21.0674,21.0953,20.9421,20.9908,26200.0
2011-08-09 14:10:00,30.14,30.33,29.94,30.01,95700.0,20.9839,21.1162,20.8446,20.8934,95700.0
2011-08-09 14:20:00,30.01,30.06,29.53,30.0,55100.0,20.8934,20.9282,20.5592,20.8864,55100.0
2011-08-09 14:30:00,30.05,30.05,29.53,29.58,103300.0,20.9212,20.9212,20.5592,20.594,103300.0
2011-08-09 14:40:00,29.54,29.57,29.1,29.49,54800.0,20.5661,20.587,20.2598,20.5313,54800.0
2011-08-09 14:50:00,29.5,29.82,29.49,29.58,92300.0,20.5383,20.7611,20.5313,20.594,92300.0
2011-08-09 15:00:00,29.57,29.76,29.43,29.7,60200.0,20.587,20.7193,20.4896,20.6775,60200.0
2011-08-09 15:10:00,29.71,30.02,29.71,30.0,163100.0,20.6845,20.9003,20.6845,20.8864,163100.0
2011-08-09 15:20:00,29.99,30.27,29.88,30.22,225600.0,20.8794,21.0744,20.8029,21.0396,225600.0
2011-08-09 15:30:00,30.23,30.56,30.2,30.56,185200.0,21.0465,21.2763,21.0256,21.2763,185200.0
2011-08-09 15:40:00,30.58,31.1,30.52,31.07,107200.0,21.2902,21.6522,21.2484,21.6314,107200.0
2011-08-09 15:50:00,31.07,31.54,31.0,31.47,174700.0,21.6314,21.9586,21.5826,21.9098,174700.0
2011-08-10 09:30:00,30.67,30.73,30.05,30.31,27900.0,21.3529,21.3946,20.9212,21.1022,27900.0
2011-08-10 09:40:00,30.3,30.86,30.23,30.78,59500.0,21.0953,21.4851,21.0465,21.4295,59500.0
2011-08-10 09:50:00,30.77,30.83,30.58,30.64,71900.0,21.4225,21.4643,21.2902,21.332,71900.0
2011-08-10 10:00:00,30.63,30.79,30.49,30.49,89800.0,21.325,21.4364,21.2275,21.2275,89800.0
2011-08-10 10:10:00,30.49,30.59,30.24,30.34,59100.0,21.2275,21.2972,21.0535,21.1231,59100.0
2011-08-10 10:20:00,30.36,30.43,30.08,30.19,48900.0,21.137,21.1858,20.9421,21.0187,48900.0
2011-08-10 10:30:00,30.22,30.6,30.08,30.42,56200.0,21.0396,21.3041,20.9421,21.1788,56200.0
2011-08-10 10:40:00,30.45,30.55,30.24,30.34,62100.0,21.1997,21.2693,21.0535,21.1231,62100.0
2011-08-10 10:50:00,30.31,30.44,30.19,30.35,67500.0,21.1022,21.1927,21.0187,21.1301,67500.0
2011-08-10 11:00:00,30.36,30.36,30.09,30.24,89000.0,21.137,21.137,20.9491,21.0535,89000.0
2011-08-10 11:10:00,30.23,30.44,30.21,30.36,48300.0,21.0465,21.1927,21.0326,21.137,48300.0
2011-08-10 11:20:00,30.35,30.41,30.07,30.09,34700.0,21.1301,21.1719,20.9351,20.9491,34700.0
2011-08-10 11:30:00,30.14,30.28,30.05,30.16,38300.0,20.9839,21.0813,20.9212,20.9978,38300.0
2011-08-10 11:40:00,30.14,30.29,30.09,30.12,44300.0,20.9839,21.0883,20.9491,20.9699,44300.0
2011-08-10 11:50:00,30.13,30.45,30.13,30.29,35700.0,20.9769,21.1997,20.9769,21.0883,35700.0
2011-08-10 12:00:00,30.28,30.53,30.17,30.47,45500.0,21.0813,21.2554,21.0048,21.2136,45500.0
2011-08-10 12:10:00,30.46,30.64,30.45,30.62,31700.0,21.2067,21.332,21.1997,21.3181,31700.0
2011-08-10 12:20:00,30.63,30.64,30.24,30.25,35300.0,21.325,21.332,21.0535,21.0605,35300.0
2011-08-10 12:30:00,30.25,30.31,30.07,30.11,28900.0,21.0605,21.1022,20.9351,20.963,28900.0
2011-08-10 12:40:00,30.12,30.33,30.03,30.23,30600.0,20.9699,21.1162,20.9073,21.0465,30600.0
2011-08-10 12:50:00,30.23,30.43,30.21,30.37,23200.0,21.0465,21.1858,21.0326,21.144,23200.0
2011-08-10 13:00:00,30.37,30.44,30.28,30.4,25900.0,21.144,21.1927,21.0813,21.1649,25900.0
2011-08-10 13:10:00,30.41,30.43,30.17,30.24,29200.0,21.1719,21.1858,21.0048,21.0535,29200.0
2011-08-10 13:20:00,30.22,30.33,30.14,30.25,30100.0,21.0396,21.1162,20.9839,21.0605,30100.0
2011-08-10 13:30:00,30.25,30.34,30.2,30.24,32600.0,21.0605,21.1231,21.0256,21.0535,32600.0
2011-08-10 13:40:00,30.23,30.47,30.19,30.41,30300.0,21.0465,21.2136,21.0187,21.1719,30300.0
2011-08-10 13:50:00,30.41,30.66,30.41,30.63,30300.0,21.1719,21.3459,21.1719,21.325,30300.0
2011-08-10 14:00:00,30.62,30.82,30.51,30.76,29800.0,21.3181,21.4573,21.2415,21.4155,29800.0
2011-08-10 14:10:00,30.79,31.04,30.73,30.82,40200.0,21.4364,21.6105,21.3946,21.4573,40200.0
2011-08-10 14:20:00,30.82,30.94,30.81,30.86,43900.0,21.4573,21.5408,21.4503,21.4851,43900.0
2011-08-10 14:30:00,30.86,30.96,30.76,30.76,79900.0,21.4851,21.5548,21.4155,21.4155,79900.0
2011-08-10 14:40:00,30.77,30.97,30.77,30.78,52000.0,21.4225,21.5617,21.4225,21.4295,52000.0
2011-08-10 14:50:00,30.79,30.81,30.5,30.5,45900.0,21.4364,21.4503,21.2345,21.2345,45900.0
2011-08-10 15:00:00,30.48,30.63,30.37,30.37,50000.0,21.2206,21.325,21.144,21.144,50000.0
2011-08-10 15:10:00,30.37,30.47,30.32,30.42,61900.0,21.144,21.2136,21.1092,21.1788,61900.0
2011-08-10 15:20:00,30.43,30.57,30.36,30.43,84400.0,21.1858,21.2832,21.137,21.1858,84400.0
2011-08-10 15:30:00,30.4,30.4,30.09,30.3,67300.0,21.1649,21.1649,20.9491,21.0953,67300.0
2011-08-10 15:40:00,30.3,30.39,30.12,30.14,101800.0,21.0953,21.1579,20.9699,20.9839,101800.0
2011-08-10 15:50:00,30.18,30.19,29.89,29.92,191200.0,21.0117,21.0187,20.8098,20.8307,191200.0
2011-08-11 09:30:00,30.25,30.64,29.59,30.02,34000.0,21.0605,21.332,20.601,20.9003,34000.0
2011-08-11 09:40:00,30.03,30.31,29.51,29.51,114400.0,20.9073,21.1022,20.5453,20.5453,114400.0
2011-08-11 09:50:00,29.52,29.6,29.19,29.5,231400.0,20.5522,20.6079,20.3225,20.5383,231400.0
2011-08-11 10:00:00,29.51,29.84,29.49,29.7,62500.0,20.5453,20.775,20.5313,20.6775,62500.0
2011-08-11 10:10:00,29.7,30.05,29.53,29.92,70300.0,20.6775,20.9212,20.5592,20.8307,70300.0
2011-08-11 10:20:00,29.93,30.07,29.73,29.86,88100.0,20.8377,20.9351,20.6984,20.7889,88100.0
2011-08-11 10:30:00,29.87,30.08,29.87,30.03,257000.0,20.7959,20.9421,20.7959,20.9073,257000.0
2011-08-11 10:40:00,30.03,30.1,29.96,30.05,116400.0,20.9073,20.956,20.8586,20.9212,116400.0
2011-08-11 10:50:00,30.05,30.56,30.01,30.36,254300.0,20.9212,21.2763,20.8934,21.137,254300.0
2011-08-11 11:00:00,30.36,30.42,30.17,30.35,222300.0,21.137,21.1788,21.0048,21.1301,222300.0
2011-08-11 11:10:00,30.32,30.32,30.18,30.26,80900.0,21.1092,21.1092,21.0117,21.0674,80900.0
2011-08-11 11:20:00,30.27,30.29,30.08,30.26,72900.0,21.0744,21.0883,20.9421,21.0674,72900.0
2011-08-11 11:30:00,30.25,30.36,30.21,30.33,51000.0,21.0605,21.137,21.0326,21.1162,51000.0
2011-08-11 11:40:00,30.34,30.49,30.33,30.41,33100.0,21.1231,21.2275,21.1162,21.1719,33100.0
2011-08-11 11:50:00,30.42,30.57,30.4,30.5,42200.0,21.1788,21.2832,21.1649,21.2345,42200.0
2011-08-11 12:00:00,30.46,30.57,30.41,30.48,27800.0,21.2067,21.2832,21.1719,21.2206,27800.0
2011-08-11 12:10:00,30.49,30.61,30.48,30.52,26000.0,21.2275,21.3111,21.2206,21.2484,26000.0
2011-08-11 12:20:00,30.51,30.55,30.42,30.49,66600.0,21.2415,21.2693,21.1788,21.2275,66600.0
2011-08-11 12:30:00,30.48,30.55,30.43,30.51,57300.0,21.2206,21.2693,21.1858,21.2415,57300.0
2011-08-11 12:40:00,30.53,30.82,30.52,30.76,74700.0,21.2554,21.4573,21.2484,21.4155,74700.0
2011-08-11 12:50:00,30.7,30.93,30.7,30.8,31100.0,21.3738,21.5339,21.3738,21.4434,31100.0
2011-08-11 13:00:00,30.8,30.81,30.58,30.62,42000.0,21.4434,21.4503,21.2902,21.3181,42000.0
2011-08-11 13:10:00,30.61,30.63,30.49,30.55,85500.0,21.3111,21.325,21.2275,21.2693,85500.0
2011-08-11 13:20:00,30.55,30.69,30.51,30.66,32900.0,21.2693,21.3668,21.2415,21.3459,32900.0
2011-08-11 13:30:00,30.64,30.77,30.61,30.76,80900.0,21.332,21.4225,21.3111,21.4155,80900.0
2011-08-11 13:40:00,30.75,30.78,30.65,30.76,68500.0,21.4086,21.4295,21.3389,21.4155,68500.0
2011-08-11 13:50:00,30.75,30.79,30.73,30.78,40000.0,21.4086,21.4364,21.3946,21.4295,40000.0
2011-08-11 14:00:00,30.79,30.8,30.74,30.75,34500.0,21.4364,21.4434,21.4016,21.4086,34500.0
2011-08-11 14:10:00,30.75,30.85,30.73,30.82,91700.0,21.4086,21.4782,21.3946,21.4573,91700.0
2011-08-11 14:20:00,30.85,30.95,30.82,30.95,88800.0,21.4782,21.5478,21.4573,21.5478,88800.0
2011-08-11 14:30:00,30.96,31.02,30.76,30.87,49200.0,21.5548,21.5965,21.4155,21.4921,49200.0
2011-08-11 14:40:00,30.87,30.93,30.81,30.86,55700.0,21.4921,21.5339,21.4503,21.4851,55700.0
2011-08-11 14:50:00,30.86,31.03,30.81,31.0,57500.0,21.4851,21.6035,21.4503,21.5826,57500.0
2011-08-11 15:00:00,30.98,31.31,30.97,31.17,58200.0,21.5687,21.7984,21.5617,21.701,58200.0
2011-08-11 15:10:00,31.18,31.36,31.18,31.32,48700.0,21.7079,21.8333,21.7079,21.8054,48700.0
2011-08-11 15:20:00,31.3,31.38,31.27,31.33,78300.0,21.7915,21.8472,21.7706,21.8124,78300.0
2011-08-11 15:30:00,31.34,31.52,31.28,31.28,158000.0,21.8193,21.9446,21.7776,21.7776,158000.0
2011-08-11 15:40:00,31.3,31.47,31.14,31.19,197900.0,21.7915,21.9098,21.6801,21.7149,197900.0
2011-08-11 15:50:00,31.18,31.25,30.73,30.84,356100.0,21.7079,21.7567,21.3946,21.4712,356100.0
2011-08-12 09:30:00,31.2,31.71,31.08,31.46,70800.0,21.7219,22.0769,21.6383,21.9029,70800.0
2011-08-12 09:40:00,31.39,31.4,31.17,31.4,99100.0,21.8541,21.8611,21.701,21.8611,99100.0
2011-08-12 09:50:00,31.38,31.48,31.0,31.15,110100.0,21.8472,21.9168,21.5826,21.687,110100.0
2011-08-12 10:00:00,31.11,31.27,31.01,31.11,73900.0,21.6592,21.7706,21.5896,21.6592,73900.0
2011-08-12 10:10:00,31.11,31.49,31.05,31.34,71500.0,21.6592,21.9238,21.6174,21.8193,71500.0
2011-08-12 10:20:00,31.33,31.34,31.21,31.27,42400.0,21.8124,21.8193,21.7288,21.7706,42400.0
2011-08-12 10:30:00,31.28,31.41,31.24,31.41,47200.0,21.7776,21.8681,21.7497,21.8681,47200.0
2011-08-12 10:40:00,31.39,31.43,31.17,31.22,56800.0,21.8541,21.882,21.701,21.7358,56800.0
2011-08-12 10:50:00,31.18,31.23,31.11,31.23,57300.0,21.7079,21.7427,21.6592,21.7427,57300.0
2011-08-12 11:00:00,31.21,31.27,31.09,31.22,54600.0,21.7288,21.7706,21.6453,21.7358,54600.0
2011-08-12 11:10:00,31.22,31.38,31.22,31.31,71800.0,21.7358,21.8472,21.7358,21.7984,71800.0
2011-08-12 11:20:00,31.31,31.31,31.15,31.24,31900.0,21.7984,21.7984,21.687,21.7497,31900.0
2011-08-12 11:30:00,31.25,31.32,31.18,31.31,26800.0,21.7567,21.8054,21.7079,21.7984,26800.0
2011-08-12 11:40:00,31.31,31.5,31.3,31.48,84500.0,21.7984,21.9307,21.7915,21.9168,84500.0
2011-08-12 11:50:00,31.49,31.56,31.43,31.53,60000.0,21.9238,21.9725,21.882,21.9516,60000.0
2011-08-12 12:00:00,31.57,31.65,31.56,31.58,38000.0,21.9795,22.0352,21.9725,21.9864,38000.0
2011-08-12 12:10:00,31.56,31.67,31.5,31.65,46000.0,21.9725,22.0491,21.9307,22.0352,46000.0
2011-08-12 12:20:00,31.63,31.64,31.54,31.61,59400.0,22.0212,22.0282,21.9586,22.0073,59400.0
2011-08-12 12:30:00,31.61,31.68,31.57,31.66,78100.0,22.0073,22.056,21.9795,22.0421,78100.0
2011-08-12 12:40:00,31.67,31.77,31.62,31.65,76500.0,22.0491,22.1187,22.0143,22.0352,76500.0
2011-08-12 12:50:00,31.65,31.74,31.62,31.74,57400.0,22.0352,22.0978,22.0143,22.0978,57400.0
2011-08-12 13:00:00,31.73,31.8,31.71,31.72,36700.0,22.0909,22.1396,22.0769,22.0839,36700.0
2011-08-12 13:10:00,31.72,31.72,31.6,31.65,29800.0,22.0839,22.0839,22.0003,22.0352,29800.0
2011-08-12 13:20:00,31.64,31.76,31.6,31.75,48600.0,22.0282,22.1117,22.0003,22.1048,48600.0
2011-08-12 13:30:00,31.74,31.88,31.73,31.84,35100.0,22.0978,22.1953,22.0909,22.1674,35100.0
2011-08-12 13:40:00,31.82,31.96,31.82,31.94,35700.0,22.1535,22.251,22.1535,22.2371,35700.0
2011-08-12 13:50:00,31.95,32.03,31.95,32.01,27300.0,22.244,22.2997,22.244,22.2858,27300.0
2011-08-12 14:00:00,32.02,32.14,32.01,32.13,37600.0,22.2928,22.3763,22.2858,22.3693,37600.0
2011-08-12 14:10:00,32.14,32.16,31.85,31.97,160700.0,22.3763,22.3902,22.1744,22.2579,160700.0
2011-08-12 14:20:00,31.95,31.95,31.72,31.84,48900.0,22.244,22.244,22.0839,22.1674,48900.0
2011-08-12 14:30:00,31.83,31.86,31.75,31.76,74600.0,22.1605,22.1814,22.1048,22.1117,74600.0
2011-08-12 14:40:00,31.76,31.96,31.75,31.93,112800.0,22.1117,22.251,22.1048,22.2301,112800.0
2011-08-12 14:50:00,31.93,31.93,31.79,31.9,70300.0,22.2301,22.2301,22.1326,22.2092,70300.0
2011-08-12 15:00:00,31.9,32.05,31.88,32.0,81600.0,22.2092,22.3136,22.1953,22.2788,81600.0
2011-08-12 15:10:00,32.01,32.1,31.99,32.0,76600.0,22.2858,22.3485,22.2719,22.2788,76600.0
2011-08-12 15:20:00,32.0,32.08,32.0,32.02,59200.0,22.2788,22.3345,22.2788,22.2928,59200.0
2011-08-12 15:30:00,32.03,32.23,32.0,32.19,212100.0,22.2997,22.439,22.2788,22.4111,212100.0
2011-08-12 15:40:00,32.19,32.26,32.18,32.2,100900.0,22.4111,22.4598,22.4041,22.4181,100900.0
2011-08-12 15:50:00,32.21,32.23,32.12,32.2,151400.0,22.425,22.439,22.3624,22.4181,151400.0
2011-08-15 09:30:00,32.14,32.84,32.14,32.84,246500.0,22.3763,22.8636,22.3763,22.8636,246500.0
2011-08-15 09:40:00,32.81,32.92,32.64,32.75,102000.0,22.8428,22.9193,22.7244,22.801,102000.0
2011-08-15 09:50:00,32.72,32.79,32.47,32.59,88500.0,22.7801,22.8288,22.6061,22.6896,88500.0
2011-08-15 10:00:00,32.59,32.7,32.47,32.52,57000.0,22.6896,22.7662,22.6061,22.6409,57000.0
2011-08-15 10:10:00,32.52,32.73,32.45,32.7,150000.0,22.6409,22.7871,22.5921,22.7662,150000.0
2011-08-15 10:20:00,32.7,32.79,32.67,32.75,39700.0,22.7662,22.8288,22.7453,22.801,39700.0
2011-08-15 10:30:00,32.74,32.79,32.59,32.68,103800.0,22.794,22.8288,22.6896,22.7523,103800.0
2011-08-15 10:40:00,32.68,32.68,32.6,32.68,70800.0,22.7523,22.7523,22.6966,22.7523,70800.0
2011-08-15 10:50:00,32.68,32.75,32.64,32.66,52100.0,22.7523,22.801,22.7244,22.7383,52100.0
2011-08-15 11:00:00,32.66,32.69,32.51,32.52,44000.0,22.7383,22.7592,22.6339,22.6409,44000.0
2011-08-15 11:10:00,32.51,32.53,32.47,32.5,123400.0,22.6339,22.6478,22.6061,22.6269,123400.0
2011-08-15 11:20:00,32.5,32.56,32.46,32.54,54900.0,22.6269,22.6687,22.5991,22.6548,54900.0
2011-08-15 11:30:00,32.55,32.59,32.51,32.57,63000.0,22.6617,22.6896,22.6339,22.6757,63000.0
2011-08-15 11:40:00,32.57,32.59,32.5,32.53,155700.0,22.6757,22.6896,22.6269,22.6478,155700.0
2011-08-15 11:50:00,32.53,32.55,32.46,32.48,54000.0,22.6478,22.6617,22.5991,22.613,54000.0
2011-08-15 12:00:00,32.47,32.72,32.46,32.62,77600.0,22.6061,22.7801,22.5991,22.7105,77600.0
2011-08-15 12:10:00,32.62,32.81,32.58,32.8,38300.0,22.7105,22.8428,22.6826,22.8358,38300.0
2011-08-15 12:20:00,32.82,32.89,32.78,32.81,65600.0,22.8497,22.8985,22.8219,22.8428,65600.0
2011-08-15 12:30:00,32.82,32.84,32.67,32.69,45100.0,22.8497,22.8636,22.7453,22.7592,45100.0
2011-08-15 12:40:00,32.69,32.91,32.69,32.81,47500.0,22.7592,22.9124,22.7592,22.8428,47500.0
2011-08-15 12:50:00,32.79,32.8,32.7,32.71,47400.0,22.8288,22.8358,22.7662,22.7731,47400.0
2011-08-15 13:00:00,32.71,32.8,32.7,32.8,42500.0,22.7731,22.8358,22.7662,22.8358,42500.0
2011-08-15 13:10:00,32.8,32.87,32.68,32.84,50700.0,22.8358,22.8845,22.7523,22.8636,50700.0
2011-08-15 13:20:00,32.84,33.0,32.81,32.97,42500.0,22.8636,22.975,22.8428,22.9542,42500.0
2011-08-15 13:30:00,32.97,33.02,32.87,32.89,54400.0,22.9542,22.989,22.8845,22.8985,54400.0
2011-08-15 13:40:00,32.88,33.01,32.86,32.92,60400.0,22.8915,22.982,22.8776,22.9193,60400.0
2011-08-15 13:50:00,32.92,32.97,32.87,32.92,75800.0,22.9193,22.9542,22.8845,22.9193,75800.0
2011-08-15 14:00:00,32.93,32.97,32.89,32.93,63800.0,22.9263,22.9542,22.8985,22.9263,63800.0
2011-08-15 14:10:00,32.93,33.05,32.89,33.01,56200.0,22.9263,23.0099,22.8985,22.982,56200.0
2011-08-15 14:20:00,33.0,33.09,32.87,32.88,146400.0,22.975,23.0377,22.8845,22.8915,146400.0
2011-08-15 14:30:00,32.87,32.91,32.66,32.67,74500.0,22.8845,22.9124,22.7383,22.7453,74500.0
2011-08-15 14:40:00,32.68,32.73,32.63,32.7,51300.0,22.7523,22.7871,22.7174,22.7662,51300.0
2011-08-15 14:50:00,32.68,32.7,32.55,32.57,54200.0,22.7523,22.7662,22.6617,22.6757,54200.0
2011-08-15 15:00:00,32.61,32.75,32.59,32.7,44600.0,22.7035,22.801,22.6896,22.7662,44600.0
2011-08-15 15:10:00,32.7,32.77,32.67,32.75,91200.0,22.7662,22.8149,22.7453,22.801,91200.0
2011-08-15 15:20:00,32.75,32.93,32.74,32.79,102900.0,22.801,22.9263,22.794,22.8288,102900.0
2011-08-15 15:30:00,32.8,32.95,32.77,32.88,108000.0,22.8358,22.9402,22.8149,22.8915,108000.0
2011-08-15 15:40:00,32.88,32.91,32.75,32.75,194000.0,22.8915,22.9124,22.801,22.801,194000.0
2011-08-15 15:50:00,32.74,32.91,32.73,32.88,178500.0,22.794,22.9124,22.7871,22.8915,178500.0
2011-08-16 09:30:00,31.26,31.93,31.03,31.4,487900.0,21.7636,22.2301,21.6035,21.8611,487900.0
2011-08-16 09:40:00,31.4,31.71,31.15,31.32,471500.0,21.8611,22.0769,21.687,21.8054,471500.0
2011-08-16 09:50:00,31.34,31.59,31.15,31.23,359400.0,21.8193,21.9934,21.687,21.7427,359400.0
2011-08-16 10:00:00,31.21,31.54,31.16,31.5,201100.0,21.7288,21.9586,21.694,21.9307,201100.0
2011-08-16 10:10:00,31.45,31.52,31.36,31.47,118600.0,21.8959,21.9446,21.8333,21.9098,118600.0
2011-08-16 10:20:00,31.45,32.0,31.38,31.81,401600.0,21.8959,22.2788,21.8472,22.1466,401600.0
2011-08-16 10:30:00,31.8,31.81,31.49,31.5,167300.0,22.1396,22.1466,21.9238,21.9307,167300.0
2011-08-16 10:40:00,31.53,32.21,31.52,32.14,302800.0,21.9516,22.425,21.9446,22.3763,302800.0
2011-08-16 10:50:00,32.19,32.63,32.07,32.59,240700.0,22.4111,22.7174,22.3276,22.6896,240700.0
2011-08-16 11:00:00,32.59,32.67,32.19,32.32,125800.0,22.6896,22.7453,22.4111,22.5016,125800.0
2011-08-16 11:10:00,32.31,32.4,32.0,32.17,107300.0,22.4947,22.5573,22.2788,22.3972,107300.0
2011-08-16 11:20:00,32.14,32.44,32.08,32.35,44300.0,22.3763,22.5852,22.3345,22.5225,44300.0
2011-08-16 11:30:00,32.35,32.38,32.22,32.27,71300.0,22.5225,22.5434,22.432,22.4668,71300.0
2011-08-16 11:40:00,32.27,32.53,32.22,32.47,56600.0,22.4668,22.6478,22.432,22.6061,56600.0
2011-08-16 11:50:00,32.45,32.46,32.21,32.25,45900.0,22.5921,22.5991,22.425,22.4529,45900.0
2011-08-16 12:00:00,32.24,32.49,32.14,32.46,84500.0,22.4459,22.62,22.3763,22.5991,84500.0
2011-08-16 12:10:00,32.47,32.5,32.19,32.27,44800.0,22.6061,22.6269,22.4111,22.4668,44800.0
2011-08-16 12:20:00,32.25,32.43,32.04,32.09,64300.0,22.4529,22.5782,22.3067,22.3415,64300.0
2011-08-16 12:30:00,32.04,32.19,32.0,32.13,21400.0,22.3067,22.4111,22.2788,22.3693,21400.0
2011-08-16 12:40:00,32.12,32.24,32.0,32.05,26100.0,22.3624,22.4459,22.2788,22.3136,26100.0
2011-08-16 12:50:00,32.09,32.15,32.04,32.09,22400.0,22.3415,22.3833,22.3067,22.3415,22400.0
2011-08-16 13:00:00,32.05,32.12,31.91,32.09,87200.0,22.3136,22.3624,22.2162,22.3415,87200.0
2011-08-16 13:10:00,32.08,32.16,32.01,32.07,33400.0,22.3345,22.3902,22.2858,22.3276,33400.0
2011-08-16 13:20:00,32.07,32.08,31.91,31.91,113800.0,22.3276,22.3345,22.2162,22.2162,113800.0
2011-08-16 13:30:00,31.91,31.97,31.83,31.86,53900.0,22.2162,22.2579,22.1605,22.1814,53900.0
2011-08-16 13:40:00,31.86,31.92,31.8,31.86,37100.0,22.1814,22.2231,22.1396,22.1814,37100.0
2011-08-16 13:50:00,31.86,31.98,31.85,31.85,59500.0,22.1814,22.2649,22.1744,22.1744,59500.0
2011-08-16 14:00:00,31.86,32.08,31.84,32.02,58500.0,22.1814,22.3345,22.1674,22.2928,58500.0
2011-08-16 14:10:00,32.04,32.13,32.02,32.03,59900.0,22.3067,22.3693,22.2928,22.2997,59900.0
2011-08-16 14:20:00,32.04,32.15,32.04,32.12,39600.0,22.3067,22.3833,22.3067,22.3624,39600.0
2011-08-16 14:30:00,32.11,32.23,32.01,32.14,70300.0,22.3554,22.439,22.2858,22.3763,70300.0
2011-08-16 14:40:00,32.13,32.39,32.13,32.32,61900.0,22.3693,22.5504,22.3693,22.5016,61900.0
2011-08-16 14:50:00,32.32,32.42,32.26,32.42,56900.0,22.5016,22.5712,22.4598,22.5712,56900.0
2011-08-16 15:00:00,32.42,32.53,32.36,32.41,105400.0,22.5712,22.6478,22.5295,22.5643,105400.0
2011-08-16 15:10:00,32.41,32.42,32.28,32.34,84700.0,22.5643,22.5712,22.4738,22.5155,84700.0
2011-08-16 15:20:00,32.35,32.68,32.34,32.67,73800.0,22.5225,22.7523,22.5155,22.7453,73800.0
2011-08-16 15:30:00,32.67,32.9,32.61,32.88,152700.0,22.7453,22.9054,22.7035,22.8915,152700.0
2011-08-16 15:40:00,32.88,33.09,32.83,32.9,227600.0,22.8915,23.0377,22.8567,22.9054,227600.0
2011-08-16 15:50:00,32.9,32.9,32.74,32.77,291000.0,22.9054,22.9054,22.794,22.8149,291000.0
2011-08-17 09:30:00,33.16,33.93,33.16,33.75,96700.0,23.0864,23.6225,23.0864,23.4972,96700.0
2011-08-17 09:40:00,33.75,33.78,33.47,33.5,70900.0,23.4972,23.5181,23.3023,23.3232,70900.0
2011-08-17 09:50:00,33.49,33.75,33.39,33.51,55400.0,23.3162,23.4972,23.2466,23.3301,55400.0
2011-08-17 10:00:00,33.5,33.69,33.41,33.69,60700.0,23.3232,23.4554,23.2605,23.4554,60700.0
2011-08-17 10:10:00,33.69,33.81,33.61,33.64,81100.0,23.4554,23.539,23.3997,23.4206,81100.0
2011-08-17 10:20:00,33.64,33.67,33.5,33.62,66200.0,23.4206,23.4415,23.3232,23.4067,66200.0
2011-08-17 10:30:00,33.61,33.7,33.47,33.69,82100.0,23.3997,23.4624,23.3023,23.4554,82100.0
2011-08-17 10:40:00,33.69,33.87,33.68,33.84,62800.0,23.4554,23.5807,23.4485,23.5599,62800.0
2011-08-17 10:50:00,33.83,33.86,33.45,33.45,48100.0,23.5529,23.5738,23.2883,23.2883,48100.0
2011-08-17 11:00:00,33.48,33.51,33.27,33.28,69200.0,23.3092,23.3301,23.163,23.17,69200.0
2011-08-17 11:10:00,33.28,33.58,33.28,33.38,69900.0,23.17,23.3788,23.17,23.2396,69900.0
2011-08-17 11:20:00,33.38,33.4,33.07,33.13,38200.0,23.2396,23.2535,23.0238,23.0656,38200.0
2011-08-17 11:30:00,33.14,33.25,32.92,33.11,97600.0,23.0725,23.1491,22.9193,23.0516,97600.0
2011-08-17 11:40:00,33.14,33.19,32.94,32.95,29900.0,23.0725,23.1073,22.9333,22.9402,29900.0
2011-08-17 11:50:00,32.94,32.95,32.5,32.63,86900.0,22.9333,22.9402,22.6269,22.7174,86900.0
2011-08-17 12:00:00,32.63,32.71,32.47,32.47,98900.0,22.7174,22.7731,22.6061,22.6061,98900.0
2011-08-17 12:10:00,32.47,32.51,32.34,32.43,171600.0,22.6061,22.6339,22.5155,22.5782,171600.0
2011-08-17 12:20:00,32.45,32.62,32.42,32.62,31800.0,22.5921,22.7105,22.5712,22.7105,31800.0
2011-08-17 12:30:00,32.64,32.74,32.55,32.58,22700.0,22.7244,22.794,22.6617,22.6826,22700.0
2011-08-17 12:40:00,32.59,32.67,32.45,32.49,42200.0,22.6896,22.7453,22.5921,22.62,42200.0
2011-08-17 12:50:00,32.49,32.55,32.34,32.41,68800.0,22.62,22.6617,22.5155,22.5643,68800.0
2011-08-17 13:00:00,32.4,32.41,32.21,32.29,36000.0,22.5573,22.5643,22.425,22.4807,36000.0
2011-08-17 13:10:00,32.29,32.41,32.28,32.38,13200.0,22.4807,22.5643,22.4738,22.5434,13200.0
2011-08-17 13:20:00,32.4,32.44,32.12,32.22,41000.0,22.5573,22.5852,22.3624,22.432,41000.0
2011-08-17 13:30:00,32.22,32.3,32.12,32.14,22900.0,22.432,22.4877,22.3624,22.3763,22900.0
2011-08-17 13:40:00,32.13,32.14,31.94,32.0,156900.0,22.3693,22.3763,22.2371,22.2788,156900.0
2011-08-17 13:50:00,32.0,32.08,31.99,32.04,36800.0,22.2788,22.3345,22.2719,22.3067,36800.0
2011-08-17 14:00:00,32.04,32.19,32.04,32.19,38800.0,22.3067,22.4111,22.3067,22.4111,38800.0
2011-08-17 14:10:00,32.19,32.37,32.19,32.36,42800.0,22.4111,22.5364,22.4111,22.5295,42800.0
2011-08-17 14:20:00,32.36,32.44,32.32,32.35,65400.0,22.5295,22.5852,22.5016,22.5225,65400.0
2011-08-17 14:30:00,32.35,32.4,32.18,32.18,30500.0,22.5225,22.5573,22.4041,22.4041,30500.0
2011-08-17 14:40:00,32.17,32.26,32.16,32.24,25500.0,22.3972,22.4598,22.3902,22.4459,25500.0
2011-08-17 14:50:00,32.24,32.35,32.19,32.28,35200.0,22.4459,22.5225,22.4111,22.4738,35200.0
2011-08-17 15:00:00,32.28,32.35,32.23,32.35,27800.0,22.4738,22.5225,22.439,22.5225,27800.0
2011-08-17 15:10:00,32.34,32.43,32.32,32.42,75700.0,22.5155,22.5782,22.5016,22.5712,75700.0
2011-08-17 15:20:00,32.43,32.45,32.35,32.41,73500.0,22.5782,22.5921,22.5225,22.5643,73500.0
2011-08-17 15:30:00,32.41,32.42,32.31,32.34,67200.0,22.5643,22.5712,22.4947,22.5155,67200.0
2011-08-17 15:40:00,32.35,32.45,32.29,32.45,91700.0,22.5225,22.5921,22.4807,22.5921,91700.0
2011-08-17 15:50:00,32.45,32.48,32.4,32.46,114700.0,22.5921,22.613,22.5573,22.5991,114700.0
2011-08-18 09:30:00,31.31,31.43,30.93,31.1,70900.0,21.7984,21.882,21.5339,21.6522,70900.0
2011-08-18 09:40:00,31.14,31.27,30.89,31.24,72400.0,21.6801,21.7706,21.506,21.7497,72400.0
2011-08-18 09:50:00,31.25,31.5,31.21,31.27,69300.0,21.7567,21.9307,21.7288,21.7706,69300.0
2011-08-18 10:00:00,31.26,31.27,30.58,30.7,156000.0,21.7636,21.7706,21.2902,21.3738,156000.0
2011-08-18 10:10:00,30.65,30.95,30.6,30.86,71500.0,21.3389,21.5478,21.3041,21.4851,71500.0
2011-08-18 10:20:00,30.86,31.24,30.77,31.18,57400.0,21.4851,21.7497,21.4225,21.7079,57400.0
2011-08-18 10:30:00,31.17,31.17,30.93,30.97,65000.0,21.701,21.701,21.5339,21.5617,65000.0
2011-08-18 10:40:00,30.95,30.99,30.8,30.91,51100.0,21.5478,21.5757,21.4434,21.52,51100.0
2011-08-18 10:50:00,30.93,31.01,30.82,31.0,93200.0,21.5339,21.5896,21.4573,21.5826,93200.0
2011-08-18 11:00:00,31.03,31.1,30.96,30.97,26800.0,21.6035,21.6522,21.5548,21.5617,26800.0
2011-08-18 11:10:00,30.97,31.08,30.86,30.89,95000.0,21.5617,21.6383,21.4851,21.506,95000.0
2011-08-18 11:20:00,30.89,30.99,30.87,30.91,35200.0,21.506,21.5757,21.4921,21.52,35200.0
2011-08-18 11:30:00,30.9,31.05,30.88,30.93,69300.0,21.513,21.6174,21.4991,21.5339,69300.0
2011-08-18 11:40:00,30.93,31.12,30.89,31.11,41600.0,21.5339,21.6662,21.506,21.6592,41600.0
2011-08-18 11:50:00,31.12,31.21,31.08,31.17,56000.0,21.6662,21.7288,21.6383,21.701,56000.0
2011-08-18 12:00:00,31.17,31.2,30.92,30.97,37300.0,21.701,21.7219,21.5269,21.5617,37300.0
2011-08-18 12:10:00,30.98,31.15,30.95,31.07,25200.0,21.5687,21.687,21.5478,21.6314,25200.0
2011-08-18 12:20:00,31.08,31.13,31.04,31.08,70700.0,21.6383,21.6731,21.6105,21.6383,70700.0
2011-08-18 12:30:00,31.08,31.09,30.92,30.98,36900.0,21.6383,21.6453,21.5269,21.5687,36900.0
2011-08-18 12:40:00,30.96,31.0,30.86,30.86,24600.0,21.5548,21.5826,21.4851,21.4851,24600.0
2011-08-18 12:50:00,30.86,30.88,30.8,30.83,25500.0,21.4851,21.4991,21.4434,21.4643,25500.0
2011-08-18 13:00:00,30.81,30.86,30.68,30.72,46600.0,21.4503,21.4851,21.3598,21.3877,46600.0
2011-08-18 13:10:00,30.72,30.76,30.66,30.71,26000.0,21.3877,21.4155,21.3459,21.3807,26000.0
2011-08-18 13:20:00,30.72,30.8,30.7,30.8,26400.0,21.3877,21.4434,21.3738,21.4434,26400.0
2011-08-18 13:30:00,30.78,30.81,30.57,30.59,52000.0,21.4295,21.4503,21.2832,21.2972,52000.0
2011-08-18 13:40:00,30.59,30.72,30.58,30.7,30400.0,21.2972,21.3877,21.2902,21.3738,30400.0
2011-08-18 13:50:00,30.69,30.75,30.45,30.53,93500.0,21.3668,21.4086,21.1997,21.2554,93500.0
2011-08-18 14:00:00,30.54,30.77,30.5,30.71,64000.0,21.2624,21.4225,21.2345,21.3807,64000.0
2011-08-18 14:10:00,30.72,30.78,30.61,30.76,32800.0,21.3877,21.4295,21.3111,21.4155,32800.0
2011-08-18 14:20:00,30.77,30.92,30.73,30.8,40400.0,21.4225,21.5269,21.3946,21.4434,40400.0
2011-08-18 14:30:00,30.78,30.86,30.75,30.83,46100.0,21.4295,21.4851,21.4086,21.4643,46100.0
2011-08-18 14:40:00,30.83,30.85,30.72,30.76,48200.0,21.4643,21.4782,21.3877,21.4155,48200.0
2011-08-18 14:50:00,30.76,30.76,30.6,30.62,59200.0,21.4155,21.4155,21.3041,21.3181,59200.0
2011-08-18 15:00:00,30.6,30.65,30.52,30.57,111700.0,21.3041,21.3389,21.2484,21.2832,111700.0
2011-08-18 15:10:00,30.57,30.7,30.54,30.57,70100.0,21.2832,21.3738,21.2624,21.2832,70100.0
2011-08-18 15:20:00,30.56,30.71,30.53,30.7,87800.0,21.2763,21.3807,21.2554,21.3738,87800.0
2011-08-18 15:30:00,30.71,30.76,30.66,30.68,108000.0,21.3807,21.4155,21.3459,21.3598,108000.0
2011-08-18 15:40:00,30.68,30.7,30.4,30.56,200700.0,21.3598,21.3738,21.1649,21.2763,200700.0
2011-08-18 15:50:00,30.55,30.93,30.54,30.77,337400.0,21.2693,21.5339,21.2624,21.4225,337400.0
2011-08-19 09:30:00,30.21,31.12,30.21,31.05,34600.0,21.0326,21.6662,21.0326,21.6174,34600.0
2011-08-19 09:40:00,31.03,31.35,30.75,30.82,55000.0,21.6035,21.8263,21.4086,21.4573,55000.0
2011-08-19 09:50:00,30.8,31.29,30.69,31.28,48800.0,21.4434,21.7845,21.3668,21.7776,48800.0
2011-08-19 10:00:00,31.29,31.44,31.09,31.25,46400.0,21.7845,21.889,21.6453,21.7567,46400.0
2011-08-19 10:10:00,31.24,31.39,31.17,31.3,50800.0,21.7497,21.8541,21.701,21.7915,50800.0
2011-08-19 10:20:00,31.32,31.5,31.2,31.45,63500.0,21.8054,21.9307,21.7219,21.8959,63500.0
2011-08-19 10:30:00,31.45,31.54,31.37,31.38,71100.0,21.8959,21.9586,21.8402,21.8472,71100.0
2011-08-19 10:40:00,31.41,31.44,31.19,31.29,21900.0,21.8681,21.889,21.7149,21.7845,21900.0
2011-08-19 10:50:00,31.29,31.32,31.07,31.12,25700.0,21.7845,21.8054,21.6314,21.6662,25700.0
2011-08-19 11:00:00,31.08,31.16,30.77,30.78,42900.0,21.6383,21.694,21.4225,21.4295,42900.0
2011-08-19 11:10:00,30.78,30.86,30.66,30.68,28400.0,21.4295,21.4851,21.3459,21.3598,28400.0
2011-08-19 11:20:00,30.69,30.87,30.67,30.8,29100.0,21.3668,21.4921,21.3529,21.4434,29100.0
2011-08-19 11:30:00,30.81,30.9,30.75,30.81,19800.0,21.4503,21.513,21.4086,21.4503,19800.0
2011-08-19 11:40:00,30.83,30.96,30.81,30.88,12400.0,21.4643,21.5548,21.4503,21.4991,12400.0
2011-08-19 11:50:00,30.89,31.08,30.88,31.07,58200.0,21.506,21.6383,21.4991,21.6314,58200.0
2011-08-19 12:00:00,31.06,31.13,31.03,31.05,20200.0,21.6244,21.6731,21.6035,21.6174,20200.0
2011-08-19 12:10:00,31.05,31.07,30.98,31.07,20400.0,21.6174,21.6314,21.5687,21.6314,20400.0
2011-08-19 12:20:00,31.07,31.08,31.01,31.06,21600.0,21.6314,21.6383,21.5896,21.6244,21600.0
2011-08-19 12:30:00,31.07,31.13,31.04,31.04,21800.0,21.6314,21.6731,21.6105,21.6105,21800.0
2011-08-19 12:40:00,31.04,31.18,31.04,31.17,29200.0,21.6105,21.7079,21.6105,21.701,29200.0
2011-08-19 12:50:00,31.15,31.16,31.03,31.05,32300.0,21.687,21.694,21.6035,21.6174,32300.0
2011-08-19 13:00:00,31.04,31.06,30.99,31.04,27800.0,21.6105,21.6244,21.5757,21.6105,27800.0
2011-08-19 13:10:00,31.04,31.04,30.92,30.96,21000.0,21.6105,21.6105,21.5269,21.5548,21000.0
2011-08-19 13:20:00,30.97,30.97,30.83,30.87,11300.0,21.5617,21.5617,21.4643,21.4921,11300.0
2011-08-19 13:30:00,30.89,30.89,30.75,30.81,13300.0,21.506,21.506,21.4086,21.4503,13300.0
2011-08-19 13:40:00,30.81,30.87,30.73,30.86,15800.0,21.4503,21.4921,21.3946,21.4851,15800.0
2011-08-19 13:50:00,30.86,30.86,30.72,30.75,20800.0,21.4851,21.4851,21.3877,21.4086,20800.0
2011-08-19 14:00:00,30.77,30.83,30.61,30.72,24700.0,21.4225,21.4643,21.3111,21.3877,24700.0
2011-08-19 14:10:00,30.7,30.72,30.56,30.56,19300.0,21.3738,21.3877,21.2763,21.2763,19300.0
2011-08-19 14:20:00,30.58,30.58,30.46,30.54,22000.0,21.2902,21.2902,21.2067,21.2624,22000.0
2011-08-19 14:30:00,30.55,30.6,30.45,30.58,18500.0,21.2693,21.3041,21.1997,21.2902,18500.0
2011-08-19 14:40:00,30.58,30.68,30.52,30.58,19700.0,21.2902,21.3598,21.2484,21.2902,19700.0
2011-08-19 14:50:00,30.57,30.61,30.42,30.56,29000.0,21.2832,21.3111,21.1788,21.2763,29000.0
2011-08-19 15:00:00,30.55,30.6,30.46,30.49,40000.0,21.2693,21.3041,21.2067,21.2275,40000.0
2011-08-19 15:10:00,30.52,30.54,30.35,30.44,28600.0,21.2484,21.2624,21.1301,21.1927,28600.0
2011-08-19 15:20:00,30.43,30.6,30.43,30.51,50400.0,21.1858,21.3041,21.1858,21.2415,50400.0
2011-08-19 15:30:00,30.52,30.54,30.38,30.47,43900.0,21.2484,21.2624,21.151,21.2136,43900.0
2011-08-19 15:40:00,30.46,30.5,30.38,30.44,54000.0,21.2067,21.2345,21.151,21.1927,54000.0
2011-08-19 15:50:00,30.44,30.55,30.34,30.4,112800.0,21.1927,21.2693,21.1231,21.1649,112800.0
2011-08-22 09:30:00,31.3,31.41,31.21,31.32,40900.0,21.7915,21.8681,21.7288,21.8054,40900.0
2011-08-22 09:40:00,31.41,31.58,31.34,31.52,89500.0,21.8681,21.9864,21.8193,21.9446,89500.0
2011-08-22 09:50:00,31.53,31.56,31.27,31.44,57500.0,21.9516,21.9725,21.7706,21.889,57500.0
2011-08-22 10:00:00,31.41,31.64,31.39,31.39,59500.0,21.8681,22.0282,21.8541,21.8541,59500.0
2011-08-22 10:10:00,31.39,31.59,31.36,31.59,51900.0,21.8541,21.9934,21.8333,21.9934,51900.0
2011-08-22 10:20:00,31.59,31.96,31.59,31.94,73800.0,21.9934,22.251,21.9934,22.2371,73800.0
2011-08-22 10:30:00,31.97,32.02,31.86,31.96,53600.0,22.2579,22.2928,22.1814,22.251,53600.0
2011-08-22 10:40:00,31.96,32.08,31.85,31.95,52500.0,22.251,22.3345,22.1744,22.244,52500.0
2011-08-22 10:50:00,31.98,32.06,31.85,31.9,79200.0,22.2649,22.3206,22.1744,22.2092,79200.0
2011-08-22 11:00:00,31.83,32.0,31.79,31.96,47500.0,22.1605,22.2788,22.1326,22.251,47500.0
2011-08-22 11:10:00,31.96,32.04,31.89,31.98,85600.0,22.251,22.3067,22.2022,22.2649,85600.0
2011-08-22 11:20:00,31.95,32.04,31.74,31.84,44500.0,22.244,22.3067,22.0978,22.1674,44500.0
2011-08-22 11:30:00,31.84,31.84,31.55,31.6,26100.0,22.1674,22.1674,21.9655,22.0003,26100.0
2011-08-22 11:40:00,31.59,31.76,31.49,31.76,24300.0,21.9934,22.1117,21.9238,22.1117,24300.0
2011-08-22 11:50:00,31.73,31.75,31.52,31.58,25100.0,22.0909,22.1048,21.9446,21.9864,25100.0
2011-08-22 12:00:00,31.57,31.73,31.54,31.71,20500.0,21.9795,22.0909,21.9586,22.0769,20500.0
2011-08-22 12:10:00,31.72,31.83,31.72,31.82,34900.0,22.0839,22.1605,22.0839,22.1535,34900.0
2011-08-22 12:20:00,31.83,31.97,31.82,31.84,50600.0,22.1605,22.2579,22.1535,22.1674,50600.0
2011-08-22 12:30:00,31.81,31.86,31.63,31.73,38600.0,22.1466,22.1814,22.0212,22.0909,38600.0
2011-08-22 12:40:00,31.73,32.03,31.67,32.01,35400.0,22.0909,22.2997,22.0491,22.2858,35400.0
2011-08-22 12:50:00,32.02,32.1,31.92,32.1,36400.0,22.2928,22.3485,22.2231,22.3485,36400.0
2011-08-22 13:00:00,32.08,32.14,32.03,32.1,16000.0,22.3345,22.3763,22.2997,22.3485,16000.0
2011-08-22 13:10:00,32.07,32.11,31.99,32.03,58800.0,22.3276,22.3554,22.2719,22.2997,58800.0
2011-08-22 13:20:00,32.02,32.06,31.92,31.94,74700.0,22.2928,22.3206,22.2231,22.2371,74700.0
2011-08-22 13:30:00,31.94,32.05,31.91,31.94,31600.0,22.2371,22.3136,22.2162,22.2371,31600.0
2011-08-22 13:40:00,31.93,31.96,31.77,31.79,54000.0,22.2301,22.251,22.1187,22.1326,54000.0
2011-08-22 13:50:00,31.78,31.87,31.67,31.82,53200.0,22.1257,22.1883,22.0491,22.1535,53200.0
2011-08-22 14:00:00,31.8,31.88,31.75,31.79,40700.0,22.1396,22.1953,22.1048,22.1326,40700.0
2011-08-22 14:10:00,31.82,31.97,31.77,31.82,38800.0,22.1535,22.2579,22.1187,22.1535,38800.0
2011-08-22 14:20:00,31.84,31.92,31.79,31.8,22200.0,22.1674,22.2231,22.1326,22.1396,22200.0
2011-08-22 14:30:00,31.81,31.85,31.7,31.71,25000.0,22.1466,22.1744,22.07,22.0769,25000.0
2011-08-22 14:40:00,31.74,31.9,31.73,31.85,56000.0,22.0978,22.2092,22.0909,22.1744,56000.0
2011-08-22 14:50:00,31.85,31.89,31.79,31.8,43200.0,22.1744,22.2022,22.1326,22.1396,43200.0
2011-08-22 15:00:00,31.79,31.92,31.73,31.8,78700.0,22.1326,22.2231,22.0909,22.1396,78700.0
2011-08-22 15:10:00,31.79,31.94,31.79,31.85,45500.0,22.1326,22.2371,22.1326,22.1744,45500.0
2011-08-22 15:20:00,31.85,32.05,31.81,32.05,88900.0,22.1744,22.3136,22.1466,22.3136,88900.0
2011-08-22 15:30:00,32.03,32.06,31.95,31.97,60300.0,22.2997,22.3206,22.244,22.2579,60300.0
2011-08-22 15:40:00,31.97,32.09,31.9,31.95,89800.0,22.2579,22.3415,22.2092,22.244,89800.0
2011-08-22 15:50:00,31.95,31.95,31.75,31.9,161600.0,22.244,22.244,22.1048,22.2092,161600.0
2011-08-23 09:30:00,32.11,32.11,31.89,31.95,121100.0,22.3554,22.3554,22.2022,22.244,121100.0
2011-08-23 09:40:00,31.95,32.11,31.79,32.08,48500.0,22.244,22.3554,22.1326,22.3345,48500.0
2011-08-23 09:50:00,32.08,32.37,32.0,32.15,69800.0,22.3345,22.5364,22.2788,22.3833,69800.0
2011-08-23 10:00:00,32.13,32.59,32.13,32.48,76900.0,22.3693,22.6896,22.3693,22.613,76900.0
2011-08-23 10:10:00,32.49,32.63,32.4,32.42,65700.0,22.62,22.7174,22.5573,22.5712,65700.0
2011-08-23 10:20:00,32.41,32.59,32.41,32.5,32300.0,22.5643,22.6896,22.5643,22.6269,32300.0
2011-08-23 10:30:00,32.5,32.51,32.26,32.43,90400.0,22.6269,22.6339,22.4598,22.5782,90400.0
2011-08-23 10:40:00,32.43,32.47,32.37,32.4,34900.0,22.5782,22.6061,22.5364,22.5573,34900.0
2011-08-23 10:50:00,32.4,32.42,32.13,32.15,41700.0,22.5573,22.5712,22.3693,22.3833,41700.0
2011-08-23 11:00:00,32.13,32.27,32.1,32.18,22200.0,22.3693,22.4668,22.3485,22.4041,22200.0
2011-08-23 11:10:00,32.18,32.36,32.1,32.29,31500.0,22.4041,22.5295,22.3485,22.4807,31500.0
2011-08-23 11:20:00,32.26,32.34,32.22,32.33,24700.0,22.4598,22.5155,22.432,22.5086,24700.0
2011-08-23 11:30:00,32.32,32.55,32.32,32.52,25400.0,22.5016,22.6617,22.5016,22.6409,25400.0
2011-08-23 11:40:00,32.53,32.64,32.49,32.6,29300.0,22.6478,22.7244,22.62,22.6966,29300.0
2011-08-23 11:50:00,32.6,32.84,32.6,32.82,33700.0,22.6966,22.8636,22.6966,22.8497,33700.0
2011-08-23 12:00:00,32.82,32.84,32.7,32.76,27600.0,22.8497,22.8636,22.7662,22.808,27600.0
2011-08-23 12:10:00,32.76,32.83,32.59,32.6,20100.0,22.808,22.8567,22.6896,22.6966,20100.0
2011-08-23 12:20:00,32.59,32.65,32.54,32.62,17700.0,22.6896,22.7314,22.6548,22.7105,17700.0
2011-08-23 12:30:00,32.62,32.75,32.59,32.75,20400.0,22.7105,22.801,22.6896,22.801,20400.0
2011-08-23 12:40:00,32.75,32.86,32.72,32.77,40000.0,22.801,22.8776,22.7801,22.8149,40000.0
2011-08-23 12:50:00,32.76,32.94,32.75,32.89,45300.0,22.808,22.9333,22.801,22.8985,45300.0
2011-08-23 13:00:00,32.9,32.98,32.84,32.86,24700.0,22.9054,22.9611,22.8636,22.8776,24700.0
2011-08-23 13:10:00,32.83,32.83,32.67,32.67,20900.0,22.8567,22.8567,22.7453,22.7453,20900.0
2011-08-23 13:20:00,32.66,32.72,32.56,32.6,29200.0,22.7383,22.7801,22.6687,22.6966,29200.0
2011-08-23 13:30:00,32.58,32.67,32.52,32.57,20700.0,22.6826,22.7453,22.6409,22.6757,20700.0
2011-08-23 13:40:00,32.58,32.65,32.5,32.62,23600.0,22.6826,22.7314,22.6269,22.7105,23600.0
2011-08-23 13:50:00,32.61,32.63,32.38,32.46,43300.0,22.7035,22.7174,22.5434,22.5991,43300.0
2011-08-23 14:00:00,32.47,32.52,32.39,32.45,41400.0,22.6061,22.6409,22.5504,22.5921,41400.0
2011-08-23 14:10:00,32.44,32.46,32.33,32.42,36700.0,22.5852,22.5991,22.5086,22.5712,36700.0
2011-08-23 14:20:00,32.43,32.55,32.29,32.52,31300.0,22.5782,22.6617,22.4807,22.6409,31300.0
2011-08-23 14:30:00,32.53,32.58,32.46,32.54,54100.0,22.6478,22.6826,22.5991,22.6548,54100.0
2011-08-23 14:40:00,32.52,32.67,32.48,32.67,33600.0,22.6409,22.7453,22.613,22.7453,33600.0
2011-08-23 14:50:00,32.67,32.76,32.64,32.75,39700.0,22.7453,22.808,22.7244,22.801,39700.0
2011-08-23 15:00:00,32.75,32.96,32.75,32.96,54000.0,22.801,22.9472,22.801,22.9472,54000.0
2011-08-23 15:10:00,32.97,33.11,32.97,32.99,122900.0,22.9542,23.0516,22.9542,22.9681,122900.0
2011-08-23 15:20:00,32.99,32.99,32.81,32.85,75800.0,22.9681,22.9681,22.8428,22.8706,75800.0
2011-08-23 15:30:00,32.85,32.93,32.79,32.92,49400.0,22.8706,22.9263,22.8288,22.9193,49400.0
2011-08-23 15:40:00,32.92,32.99,32.87,32.94,54100.0,22.9193,22.9681,22.8845,22.9333,54100.0
2011-08-23 15:50:00,32.95,32.99,32.86,32.98,111000.0,22.9402,22.9681,22.8776,22.9611,111000.0
2011-08-24 09:30:00,33.0,33.05,32.66,32.66,17300.0,22.975,23.0099,22.7383,22.7383,17300.0
2011-08-24 09:40:00,32.68,33.05,32.59,32.98,21100.0,22.7523,23.0099,22.6896,22.9611,21100.0
2011-08-24 09:50:00,32.97,33.37,32.95,33.32,32100.0,22.9542,23.2326,22.9402,23.1978,32100.0
2011-08-24 10:00:00,33.3,33.6,33.23,33.55,81000.0,23.1839,23.3928,23.1352,23.358,81000.0
2011-08-24 10:10:00,33.55,33.6,33.38,33.41,47700.0,23.358,23.3928,23.2396,23.2605,47700.0
2011-08-24 10:20:00,33.38,33.4,33.21,33.31,32900.0,23.2396,23.2535,23.1212,23.1909,32900.0
2011-08-24 10:30:00,33.33,33.33,33.03,33.13,25000.0,23.2048,23.2048,22.9959,23.0656,25000.0
2011-08-24 10:40:00,33.11,33.23,32.99,33.0,19500.0,23.0516,23.1352,22.9681,22.975,19500.0
2011-08-24 10:50:00,33.0,33.14,32.91,32.91,14800.0,22.975,23.0725,22.9124,22.9124,14800.0
2011-08-24 11:00:00,32.89,33.01,32.76,33.0,13800.0,22.8985,22.982,22.808,22.975,13800.0
2011-08-24 11:10:00,33.0,33.05,32.93,32.98,75100.0,22.975,23.0099,22.9263,22.9611,75100.0
2011-08-24 11:20:00,32.99,33.23,32.96,33.19,29800.0,22.9681,23.1352,22.9472,23.1073,29800.0
2011-08-24 11:30:00,33.16,33.19,33.04,33.14,30100.0,23.0864,23.1073,23.0029,23.0725,30100.0
2011-08-24 11:40:00,33.11,33.12,32.97,33.05,19800.0,23.0516,23.0586,22.9542,23.0099,19800.0
2011-08-24 11:50:00,33.09,33.14,32.99,32.99,14400.0,23.0377,23.0725,22.9681,22.9681,14400.0
2011-08-24 12:00:00,33.01,33.04,32.87,32.88,87400.0,22.982,23.0029,22.8845,22.8915,87400.0
2011-08-24 12:10:00,32.87,32.98,32.84,32.89,17800.0,22.8845,22.9611,22.8636,22.8985,17800.0
2011-08-24 12:20:00,32.89,32.99,32.87,32.95,7100.0,22.8985,22.9681,22.8845,22.9402,7100.0
2011-08-24 12:30:00,32.92,33.0,32.9,32.98,7700.0,22.9193,22.975,22.9054,22.9611,7700.0
2011-08-24 12:40:00,32.95,33.0,32.84,32.91,11200.0,22.9402,22.975,22.8636,22.9124,11200.0
2011-08-24 12:50:00,32.94,33.14,32.92,33.11,11600.0,22.9333,23.0725,22.9193,23.0516,11600.0
2011-08-24 13:00:00,33.1,33.13,32.99,33.01,18400.0,23.0447,23.0656,22.9681,22.982,18400.0
2011-08-24 13:10:00,32.99,33.14,32.98,33.1,21800.0,22.9681,23.0725,22.9611,23.0447,21800.0
2011-08-24 13:20:00,33.1,33.26,33.1,33.13,20400.0,23.0447,23.1561,23.0447,23.0656,20400.0
2011-08-24 13:30:00,33.16,33.21,33.07,33.15,19300.0,23.0864,23.1212,23.0238,23.0795,19300.0
2011-08-24 13:40:00,33.13,33.14,33.02,33.1,19400.0,23.0656,23.0725,22.989,23.0447,19400.0
2011-08-24 13:50:00,33.12,33.14,33.03,33.12,16600.0,23.0586,23.0725,22.9959,23.0586,16600.0
2011-08-24 14:00:00,33.13,33.14,32.99,33.06,30200.0,23.0656,23.0725,22.9681,23.0168,30200.0
2011-08-24 14:10:00,33.06,33.09,32.98,33.0,31500.0,23.0168,23.0377,22.9611,22.975,31500.0
2011-08-24 14:20:00,33.0,33.12,32.95,33.05,25800.0,22.975,23.0586,22.9402,23.0099,25800.0
2011-08-24 14:30:00,33.07,33.21,33.06,33.21,34500.0,23.0238,23.1212,23.0168,23.1212,34500.0
2011-08-24 14:40:00,33.19,33.27,33.16,33.17,18600.0,23.1073,23.163,23.0864,23.0934,18600.0
2011-08-24 14:50:00,33.16,33.24,33.16,33.2,32900.0,23.0864,23.1421,23.0864,23.1143,32900.0
2011-08-24 15:00:00,33.22,33.27,33.16,33.19,32400.0,23.1282,23.163,23.0864,23.1073,32400.0
2011-08-24 15:10:00,33.17,33.38,33.17,33.37,43200.0,23.0934,23.2396,23.0934,23.2326,43200.0
2011-08-24 15:20:00,33.37,33.5,33.31,33.38,47100.0,23.2326,23.3232,23.1909,23.2396,47100.0
2011-08-24 15:30:00,33.38,33.52,33.38,33.48,30800.0,23.2396,23.3371,23.2396,23.3092,30800.0
2011-08-24 15:40:00,33.5,33.65,33.48,33.56,72000.0,23.3232,23.4276,23.3092,23.3649,72000.0
2011-08-24 15:50:00,33.57,33.65,33.53,33.55,75100.0,23.3719,23.4276,23.344,23.358,75100.0
2011-08-25 09:30:00,33.76,34.09,33.68,33.84,30000.0,23.5042,23.7339,23.4485,23.5599,30000.0
2011-08-25 09:40:00,33.8,33.8,33.48,33.52,39300.0,23.532,23.532,23.3092,23.3371,39300.0
2011-08-25 09:50:00,33.52,33.6,33.14,33.24,39600.0,23.3371,23.3928,23.0725,23.1421,39600.0
2011-08-25 10:00:00,33.27,33.28,32.93,33.28,40200.0,23.163,23.17,22.9263,23.17,40200.0
2011-08-25 10:10:00,33.26,33.34,33.11,33.12,16300.0,23.1561,23.2118,23.0516,23.0586,16300.0
2011-08-25 10:20:00,33.1,33.18,32.96,33.18,36500.0,23.0447,23.1004,22.9472,23.1004,36500.0
2011-08-25 10:30:00,33.17,33.23,32.98,33.02,24000.0,23.0934,23.1352,22.9611,22.989,24000.0
2011-08-25 10:40:00,33.03,33.1,32.78,32.8,31600.0,22.9959,23.0447,22.8219,22.8358,31600.0
2011-08-25 10:50:00,32.82,32.94,32.75,32.82,27200.0,22.8497,22.9333,22.801,22.8497,27200.0
2011-08-25 11:00:00,32.83,32.93,32.8,32.81,33800.0,22.8567,22.9263,22.8358,22.8428,33800.0
2011-08-25 11:10:00,32.81,33.1,32.81,33.0,26500.0,22.8428,23.0447,22.8428,22.975,26500.0
2011-08-25 11:20:00,32.99,33.2,32.99,33.14,18200.0,22.9681,23.1143,22.9681,23.0725,18200.0
2011-08-25 11:30:00,33.15,33.2,33.06,33.1,11700.0,23.0795,23.1143,23.0168,23.0447,11700.0
2011-08-25 11:40:00,33.1,33.12,32.99,33.09,23400.0,23.0447,23.0586,22.9681,23.0377,23400.0
2011-08-25 11:50:00,33.12,33.3,33.12,33.28,22200.0,23.0586,23.1839,23.0586,23.17,22200.0
2011-08-25 12:00:00,33.27,33.32,33.11,33.11,12300.0,23.163,23.1978,23.0516,23.0516,12300.0
2011-08-25 12:10:00,33.11,33.13,33.0,33.0,17800.0,23.0516,23.0656,22.975,22.975,17800.0
2011-08-25 12:20:00,32.97,33.0,32.93,32.97,4800.0,22.9542,22.975,22.9263,22.9542,4800.0
2011-08-25 12:30:00,32.98,32.98,32.77,32.83,25700.0,22.9611,22.9611,22.8149,22.8567,25700.0
2011-08-25 12:40:00,32.84,32.88,32.67,32.75,14400.0,22.8636,22.8915,22.7453,22.801,14400.0
2011-08-25 12:50:00,32.75,32.81,32.67,32.81,21100.0,22.801,22.8428,22.7453,22.8428,21100.0
2011-08-25 13:00:00,32.81,32.9,32.66,32.69,40600.0,22.8428,22.9054,22.7383,22.7592,40600.0
2011-08-25 13:10:00,32.69,32.76,32.66,32.73,15200.0,22.7592,22.808,22.7383,22.7871,15200.0
2011-08-25 13:20:00,32.75,32.9,32.73,32.89,11700.0,22.801,22.9054,22.7871,22.8985,11700.0
2011-08-25 13:30:00,32.9,32.92,32.8,32.92,8500.0,22.9054,22.9193,22.8358,22.9193,8500.0
2011-08-25 13:40:00,32.91,32.92,32.71,32.78,14000.0,22.9124,22.9193,22.7731,22.8219,14000.0
2011-08-25 13:50:00,32.79,32.89,32.79,32.89,12100.0,22.8288,22.8985,22.8288,22.8985,12100.0
2011-08-25 14:00:00,32.91,32.94,32.73,32.75,17800.0,22.9124,22.9333,22.7871,22.801,17800.0
2011-08-25 14:10:00,32.78,32.91,32.75,32.91,14200.0,22.8219,22.9124,22.801,22.9124,14200.0
2011-08-25 14:20:00,32.93,32.93,32.76,32.81,14900.0,22.9263,22.9263,22.808,22.8428,14900.0
2011-08-25 14:30:00,32.84,32.9,32.81,32.85,13600.0,22.8636,22.9054,22.8428,22.8706,13600.0
2011-08-25 14:40:00,32.84,32.9,32.74,32.75,18300.0,22.8636,22.9054,22.794,22.801,18300.0
2011-08-25 14:50:00,32.76,32.79,32.7,32.72,17400.0,22.808,22.8288,22.7662,22.7801,17400.0
2011-08-25 15:00:00,32.68,32.78,32.62,32.75,25100.0,22.7523,22.8219,22.7105,22.801,25100.0
2011-08-25 15:10:00,32.73,32.88,32.71,32.88,30700.0,22.7871,22.8915,22.7731,22.8915,30700.0
2011-08-25 15:20:00,32.93,32.97,32.77,32.77,35100.0,22.9263,22.9542,22.8149,22.8149,35100.0
2011-08-25 15:30:00,32.78,32.8,32.6,32.68,34600.0,22.8219,22.8358,22.6966,22.7523,34600.0
2011-08-25 15:40:00,32.67,32.71,32.53,32.65,44800.0,22.7453,22.7731,22.6478,22.7314,44800.0
2011-08-25 15:50:00,32.61,32.65,32.51,32.64,78300.0,22.7035,22.7314,22.6339,22.7244,78300.0
2011-08-26 09:30:00,32.23,32.72,32.23,32.46,18100.0,22.439,22.7801,22.439,22.5991,18100.0
2011-08-26 09:40:00,32.43,32.57,32.21,32.36,17300.0,22.5782,22.6757,22.425,22.5295,17300.0
2011-08-26 09:50:00,32.36,32.56,32.32,32.53,9400.0,22.5295,22.6687,22.5016,22.6478,9400.0
2011-08-26 10:00:00,32.57,32.6,32.0,32.15,28400.0,22.6757,22.6966,22.2788,22.3833,28400.0
2011-08-26 10:10:00,32.16,32.45,32.11,32.39,15300.0,22.3902,22.5921,22.3554,22.5504,15300.0
2011-08-26 10:20:00,32.37,32.84,32.37,32.8,55300.0,22.5364,22.8636,22.5364,22.8358,55300.0
2011-08-26 10:30:00,32.8,32.82,32.52,32.67,20900.0,22.8358,22.8497,22.6409,22.7453,20900.0
2011-08-26 10:40:00,32.65,33.09,32.55,32.95,22300.0,22.7314,23.0377,22.6617,22.9402,22300.0
2011-08-26 10:50:00,32.96,33.0,32.61,32.66,39400.0,22.9472,22.975,22.7035,22.7383,39400.0
2011-08-26 11:00:00,32.69,33.0,32.63,32.9,32600.0,22.7592,22.975,22.7174,22.9054,32600.0
2011-08-26 11:10:00,32.91,33.22,32.88,32.97,34900.0,22.9124,23.1282,22.8915,22.9542,34900.0
2011-08-26 11:20:00,33.05,33.14,32.97,32.97,5200.0,23.0099,23.0725,22.9542,22.9542,5200.0
2011-08-26 11:30:00,33.01,33.19,33.01,33.05,8000.0,22.982,23.1073,22.982,23.0099,8000.0
2011-08-26 11:40:00,33.08,33.1,33.0,33.02,10500.0,23.0307,23.0447,22.975,22.989,10500.0
2011-08-26 11:50:00,33.03,33.15,33.02,33.14,3800.0,22.9959,23.0795,22.989,23.0725,3800.0
2011-08-26 12:00:00,33.14,33.35,33.13,33.22,56600.0,23.0725,23.2187,23.0656,23.1282,56600.0
2011-08-26 12:10:00,33.23,33.35,33.15,33.15,13300.0,23.1352,23.2187,23.0795,23.0795,13300.0
2011-08-26 12:20:00,33.14,33.27,33.14,33.25,31100.0,23.0725,23.163,23.0725,23.1491,31100.0
2011-08-26 12:30:00,33.25,33.25,33.14,33.14,24800.0,23.1491,23.1491,23.0725,23.0725,24800.0
2011-08-26 12:40:00,33.15,33.22,33.1,33.12,18400.0,23.0795,23.1282,23.0447,23.0586,18400.0
2011-08-26 12:50:00,33.08,33.23,33.08,33.23,24100.0,23.0307,23.1352,23.0307,23.1352,24100.0
2011-08-26 13:00:00,33.22,33.35,33.17,33.31,47400.0,23.1282,23.2187,23.0934,23.1909,47400.0
2011-08-26 13:10:00,33.28,33.43,33.27,33.34,8000.0,23.17,23.2744,23.163,23.2118,8000.0
2011-08-26 13:20:00,33.3,33.5,33.29,33.49,10100.0,23.1839,23.3232,23.1769,23.3162,10100.0
2011-08-26 13:30:00,33.48,33.56,33.4,33.5,9300.0,23.3092,23.3649,23.2535,23.3232,9300.0
2011-08-26 13:40:00,33.54,33.67,33.54,33.59,22300.0,23.351,23.4415,23.351,23.3858,22300.0
2011-08-26 13:50:00,33.61,33.74,33.54,33.71,13400.0,23.3997,23.4902,23.351,23.4694,13400.0
2011-08-26 14:00:00,33.71,33.78,33.57,33.62,14700.0,23.4694,23.5181,23.3719,23.4067,14700.0
2011-08-26 14:10:00,33.57,33.63,33.5,33.58,15400.0,23.3719,23.4137,23.3232,23.3788,15400.0
2011-08-26 14:20:00,33.58,33.6,33.42,33.49,13400.0,23.3788,23.3928,23.2675,23.3162,13400.0
2011-08-26 14:30:00,33.45,33.53,33.39,33.44,27500.0,23.2883,23.344,23.2466,23.2814,27500.0
2011-08-26 14:40:00,33.43,33.69,33.43,33.66,25200.0,23.2744,23.4554,23.2744,23.4345,25200.0
2011-08-26 14:50:00,33.65,33.69,33.61,33.66,13300.0,23.4276,23.4554,23.3997,23.4345,13300.0
2011-08-26 15:00:00,33.67,33.68,33.47,33.49,23700.0,23.4415,23.4485,23.3023,23.3162,23700.0
2011-08-26 15:10:00,33.48,33.51,33.36,33.4,14000.0,23.3092,23.3301,23.2257,23.2535,14000.0
2011-08-26 15:20:00,33.41,33.45,33.33,33.43,20500.0,23.2605,23.2883,23.2048,23.2744,20500.0
2011-08-26 15:30:00,33.43,33.51,33.38,33.49,26700.0,23.2744,23.3301,23.2396,23.3162,26700.0
2011-08-26 15:40:00,33.52,33.64,33.52,33.61,40500.0,23.3371,23.4206,23.3371,23.3997,40500.0
2011-08-26 15:50:00,33.6,33.65,33.54,33.64,63200.0,23.3928,23.4276,23.351,23.4206,63200.0
2011-08-29 09:30:00,34.22,34.48,34.05,34.37,49900.0,23.8244,24.0054,23.7061,23.9289,49900.0
2011-08-29 09:40:00,34.36,34.54,34.33,34.47,28400.0,23.9219,24.0472,23.901,23.9985,28400.0
2011-08-29 09:50:00,34.42,34.46,34.32,34.39,16100.0,23.9637,23.9915,23.894,23.9428,16100.0
2011-08-29 10:00:00,34.44,34.44,34.25,34.3,23200.0,23.9776,23.9776,23.8453,23.8801,23200.0
2011-08-29 10:10:00,34.32,34.46,34.27,34.43,12300.0,23.894,23.9915,23.8592,23.9706,12300.0
2011-08-29 10:20:00,34.44,34.6,34.44,34.58,19000.0,23.9776,24.089,23.9776,24.0751,19000.0
2011-08-29 10:30:00,34.58,34.66,34.51,34.64,18100.0,24.0751,24.1308,24.0263,24.1168,18100.0
2011-08-29 10:40:00,34.62,34.64,34.48,34.48,15200.0,24.1029,24.1168,24.0054,24.0054,15200.0
2011-08-29 10:50:00,34.49,34.57,34.48,34.53,14500.0,24.0124,24.0681,24.0054,24.0403,14500.0
2011-08-29 11:00:00,34.54,34.54,34.42,34.46,14400.0,24.0472,24.0472,23.9637,23.9915,14400.0
2011-08-29 11:10:00,34.44,34.56,34.43,34.53,8600.0,23.9776,24.0611,23.9706,24.0403,8600.0
2011-08-29 11:20:00,34.54,34.56,34.44,34.44,17200.0,24.0472,24.0611,23.9776,23.9776,17200.0
2011-08-29 11:30:00,34.45,34.65,34.45,34.6,18400.0,23.9846,24.1238,23.9846,24.089,18400.0
2011-08-29 11:40:00,34.61,34.73,34.59,34.71,8000.0,24.0959,24.1795,24.082,24.1656,8000.0
2011-08-29 11:50:00,34.73,34.82,34.7,34.73,27900.0,24.1795,24.2422,24.1586,24.1795,27900.0
2011-08-29 12:00:00,34.7,34.74,34.61,34.64,24500.0,24.1586,24.1865,24.0959,24.1168,24500.0
2011-08-29 12:10:00,34.64,34.64,34.54,34.59,24000.0,24.1168,24.1168,24.0472,24.082,24000.0
2011-08-29 12:20:00,34.55,34.59,34.53,34.54,9800.0,24.0542,24.082,24.0403,24.0472,9800.0
2011-08-29 12:30:00,34.54,34.56,34.5,34.55,5900.0,24.0472,24.0611,24.0194,24.0542,5900.0
2011-08-29 12:40:00,34.54,34.71,34.54,34.63,14400.0,24.0472,24.1656,24.0472,24.1099,14400.0
2011-08-29 12:50:00,34.62,34.65,34.59,34.61,4700.0,24.1029,24.1238,24.082,24.0959,4700.0
2011-08-29 13:00:00,34.62,34.66,34.59,34.64,9100.0,24.1029,24.1308,24.082,24.1168,9100.0
2011-08-29 13:10:00,34.66,34.74,34.66,34.72,27000.0,24.1308,24.1865,24.1308,24.1725,27000.0
2011-08-29 13:20:00,34.72,34.78,34.7,34.73,10300.0,24.1725,24.2143,24.1586,24.1795,10300.0
2011-08-29 13:30:00,34.7,34.72,34.65,34.67,5500.0,24.1586,24.1725,24.1238,24.1377,5500.0
2011-08-29 13:40:00,34.69,34.7,34.57,34.59,8900.0,24.1516,24.1586,24.0681,24.082,8900.0
2011-08-29 13:50:00,34.57,34.63,34.54,34.54,7200.0,24.0681,24.1099,24.0472,24.0472,7200.0
2011-08-29 14:00:00,34.53,34.63,34.52,34.59,10700.0,24.0403,24.1099,24.0333,24.082,10700.0
2011-08-29 14:10:00,34.59,34.65,34.58,34.6,8800.0,24.082,24.1238,24.0751,24.089,8800.0
2011-08-29 14:20:00,34.59,34.62,34.54,34.61,12000.0,24.082,24.1029,24.0472,24.0959,12000.0
2011-08-29 14:30:00,34.59,34.63,34.55,34.55,15800.0,24.082,24.1099,24.0542,24.0542,15800.0
2011-08-29 14:40:00,34.55,34.61,34.54,34.61,9400.0,24.0542,24.0959,24.0472,24.0959,9400.0
2011-08-29 14:50:00,34.62,34.66,34.53,34.56,12000.0,24.1029,24.1308,24.0403,24.0611,12000.0
2011-08-29 15:00:00,34.57,34.67,34.57,34.67,15600.0,24.0681,24.1377,24.0681,24.1377,15600.0
2011-08-29 15:10:00,34.68,34.79,34.66,34.77,18500.0,24.1447,24.2213,24.1308,24.2073,18500.0
2011-08-29 15:20:00,34.77,34.86,34.76,34.86,19500.0,24.2073,24.27,24.2004,24.27,19500.0
2011-08-29 15:30:00,34.84,34.95,34.84,34.94,29700.0,24.2561,24.3327,24.2561,24.3257,29700.0
2011-08-29 15:40:00,34.95,34.99,34.91,34.96,42500.0,24.3327,24.3605,24.3048,24.3396,42500.0
2011-08-29 15:50:00,34.96,35.0,34.92,34.95,56300.0,24.3396,24.3675,24.3118,24.3327,56300.0
2011-08-30 09:30:00,34.79,34.99,34.64,34.84,25100.0,24.2213,24.3605,24.1168,24.2561,25100.0
2011-08-30 09:40:00,34.92,35.13,34.88,35.13,22600.0,24.3118,24.458,24.2839,24.458,22600.0
2011-08-30 09:50:00,35.12,35.12,34.78,34.82,16000.0,24.451,24.451,24.2143,24.2422,16000.0
2011-08-30 10:00:00,34.81,34.82,34.4,34.73,21500.0,24.2352,24.2422,23.9497,24.1795,21500.0
2011-08-30 10:10:00,34.69,34.8,34.61,34.76,26700.0,24.1516,24.2282,24.0959,24.2004,26700.0
2011-08-30 10:20:00,34.77,34.99,34.74,34.97,30200.0,24.2073,24.3605,24.1865,24.3466,30200.0
2011-08-30 10:30:00,34.97,35.13,34.94,35.06,15400.0,24.3466,24.458,24.3257,24.4092,15400.0
2011-08-30 10:40:00,35.06,35.09,34.92,34.95,26500.0,24.4092,24.4301,24.3118,24.3327,26500.0
2011-08-30 10:50:00,34.94,35.07,34.92,34.98,8300.0,24.3257,24.4162,24.3118,24.3535,8300.0
2011-08-30 11:00:00,34.97,35.16,34.91,35.16,19100.0,24.3466,24.4789,24.3048,24.4789,19100.0
2011-08-30 11:10:00,35.12,35.19,35.09,35.1,22600.0,24.451,24.4998,24.4301,24.4371,22600.0
2011-08-30 11:20:00,35.07,35.26,35.02,35.24,15200.0,24.4162,24.5485,24.3814,24.5346,15200.0
2011-08-30 11:30:00,35.22,35.53,35.17,35.48,37100.0,24.5206,24.7365,24.4858,24.7017,37100.0
2011-08-30 11:40:00,35.46,35.49,35.34,35.34,18300.0,24.6877,24.7086,24.6042,24.6042,18300.0
2011-08-30 11:50:00,35.34,35.38,35.27,35.34,27100.0,24.6042,24.632,24.5554,24.6042,27100.0
2011-08-30 12:00:00,35.32,35.32,35.1,35.13,12500.0,24.5903,24.5903,24.4371,24.458,12500.0
2011-08-30 12:10:00,35.09,35.09,34.99,35.04,7600.0,24.4301,24.4301,24.3605,24.3953,7600.0
2011-08-30 12:20:00,35.04,35.06,34.97,34.99,7500.0,24.3953,24.4092,24.3466,24.3605,7500.0
2011-08-30 12:30:00,35.0,35.03,34.95,34.98,12300.0,24.3675,24.3884,24.3327,24.3535,12300.0
2011-08-30 12:40:00,34.98,34.98,34.67,34.7,23100.0,24.3535,24.3535,24.1377,24.1586,23100.0
2011-08-30 12:50:00,34.71,34.82,34.7,34.78,26600.0,24.1656,24.2422,24.1586,24.2143,26600.0
2011-08-30 13:00:00,34.78,34.81,34.64,34.77,12000.0,24.2143,24.2352,24.1168,24.2073,12000.0
2011-08-30 13:10:00,34.78,34.91,34.76,34.8,24900.0,24.2143,24.3048,24.2004,24.2282,24900.0
2011-08-30 13:20:00,34.79,34.86,34.72,34.75,8300.0,24.2213,24.27,24.1725,24.1934,8300.0
2011-08-30 13:30:00,34.77,34.77,34.65,34.71,27300.0,24.2073,24.2073,24.1238,24.1656,27300.0
2011-08-30 13:40:00,34.71,34.84,34.69,34.77,14900.0,24.1656,24.2561,24.1516,24.2073,14900.0
2011-08-30 13:50:00,34.76,34.77,34.7,34.71,6700.0,24.2004,24.2073,24.1586,24.1656,6700.0
2011-08-30 14:00:00,34.72,34.83,34.66,34.8,18400.0,24.1725,24.2491,24.1308,24.2282,18400.0
2011-08-30 14:10:00,34.79,34.96,34.74,34.89,27500.0,24.2213,24.3396,24.1865,24.2909,27500.0
2011-08-30 14:20:00,34.88,34.99,34.86,34.98,19100.0,24.2839,24.3605,24.27,24.3535,19100.0
2011-08-30 14:30:00,35.01,35.04,34.93,35.02,20200.0,24.3744,24.3953,24.3187,24.3814,20200.0
2011-08-30 14:40:00,35.01,35.04,34.9,34.91,15000.0,24.3744,24.3953,24.2978,24.3048,15000.0
2011-08-30 14:50:00,34.94,34.99,34.83,34.99,39900.0,24.3257,24.3605,24.2491,24.3605,39900.0
2011-08-30 15:00:00,35.0,35.04,34.92,35.02,18400.0,24.3675,24.3953,24.3118,24.3814,18400.0
2011-08-30 15:10:00,35.01,35.07,34.98,35.06,18900.0,24.3744,24.4162,24.3535,24.4092,18900.0
2011-08-30 15:20:00,35.05,35.11,35.03,35.09,22000.0,24.4023,24.4441,24.3884,24.4301,22000.0
2011-08-30 15:30:00,35.09,35.26,35.09,35.23,20500.0,24.4301,24.5485,24.4301,24.5276,20500.0
2011-08-30 15:40:00,35.24,35.27,35.14,35.18,41600.0,24.5346,24.5554,24.4649,24.4928,41600.0
2011-08-30 15:50:00,35.18,35.2,35.02,35.03,59100.0,24.4928,24.5067,24.3814,24.3884,59100.0
2011-08-31 09:30:00,35.31,35.82,35.27,35.6,33000.0,24.5833,24.9384,24.5554,24.7852,33000.0
2011-08-31 09:40:00,35.55,35.87,35.46,35.71,27700.0,24.7504,24.9732,24.6877,24.8618,27700.0
2011-08-31 09:50:00,35.68,35.82,35.62,35.65,31400.0,24.8409,24.9384,24.7991,24.82,31400.0
2011-08-31 10:00:00,35.64,35.98,35.64,35.92,62200.0,24.813,25.0498,24.813,25.008,62200.0
2011-08-31 10:10:00,35.94,36.17,35.85,36.14,53500.0,25.0219,25.182,24.9593,25.1612,53500.0
2011-08-31 10:20:00,36.14,36.23,36.11,36.19,28900.0,25.1612,25.2238,25.1403,25.196,28900.0
2011-08-31 10:30:00,36.16,36.2,36.03,36.05,31500.0,25.1751,25.2029,25.0846,25.0985,31500.0
2011-08-31 10:40:00,36.04,36.04,35.75,35.75,18200.0,25.0915,25.0915,24.8896,24.8896,18200.0
2011-08-31 10:50:00,35.79,35.81,35.53,35.54,32500.0,24.9175,24.9314,24.7365,24.7434,32500.0
2011-08-31 11:00:00,35.54,35.61,35.44,35.58,29800.0,24.7434,24.7922,24.6738,24.7713,29800.0
2011-08-31 11:10:00,35.58,35.68,35.45,35.45,21700.0,24.7713,24.8409,24.6808,24.6808,21700.0
2011-08-31 11:20:00,35.47,35.47,35.33,35.41,11900.0,24.6947,24.6947,24.5972,24.6529,11900.0
2011-08-31 11:30:00,35.39,35.45,35.34,35.42,6700.0,24.639,24.6808,24.6042,24.6599,6700.0
2011-08-31 11:40:00,35.44,35.53,35.39,35.39,7600.0,24.6738,24.7365,24.639,24.639,7600.0
2011-08-31 11:50:00,35.4,35.44,35.24,35.25,7800.0,24.646,24.6738,24.5346,24.5415,7800.0
2011-08-31 12:00:00,35.27,35.43,35.25,35.43,6600.0,24.5554,24.6668,24.5415,24.6668,6600.0
2011-08-31 12:10:00,35.43,35.5,35.43,35.43,8000.0,24.6668,24.7156,24.6668,24.6668,8000.0
2011-08-31 12:20:00,35.42,35.5,35.42,35.44,6600.0,24.6599,24.7156,24.6599,24.6738,6600.0
2011-08-31 12:30:00,35.44,35.57,35.44,35.47,9200.0,24.6738,24.7643,24.6738,24.6947,9200.0
2011-08-31 12:40:00,35.45,35.51,35.37,35.43,12900.0,24.6808,24.7225,24.6251,24.6668,12900.0
2011-08-31 12:50:00,35.42,35.55,35.42,35.53,8700.0,24.6599,24.7504,24.6599,24.7365,8700.0
2011-08-31 13:00:00,35.55,35.6,35.38,35.38,16600.0,24.7504,24.7852,24.632,24.632,16600.0
2011-08-31 13:10:00,35.38,35.46,35.33,35.36,14300.0,24.632,24.6877,24.5972,24.6181,14300.0
2011-08-31 13:20:00,35.38,35.4,35.24,35.24,11600.0,24.632,24.646,24.5346,24.5346,11600.0
2011-08-31 13:30:00,35.27,35.33,35.21,35.32,17100.0,24.5554,24.5972,24.5137,24.5903,17100.0
2011-08-31 13:40:00,35.32,35.37,35.2,35.21,11200.0,24.5903,24.6251,24.5067,24.5137,11200.0
2011-08-31 13:50:00,35.2,35.2,35.05,35.09,11200.0,24.5067,24.5067,24.4023,24.4301,11200.0
2011-08-31 14:00:00,35.08,35.1,34.97,34.97,14900.0,24.4232,24.4371,24.3466,24.3466,14900.0
2011-08-31 14:10:00,34.98,34.99,34.9,34.96,18600.0,24.3535,24.3605,24.2978,24.3396,18600.0
2011-08-31 14:20:00,34.96,35.09,34.96,35.0,61800.0,24.3396,24.4301,24.3396,24.3675,61800.0
2011-08-31 14:30:00,35.0,35.05,34.93,34.93,66200.0,24.3675,24.4023,24.3187,24.3187,66200.0
2011-08-31 14:40:00,34.93,35.05,34.87,35.05,70100.0,24.3187,24.4023,24.277,24.4023,70100.0
2011-08-31 14:50:00,35.06,35.07,34.82,34.88,16800.0,24.4092,24.4162,24.2422,24.2839,16800.0
2011-08-31 15:00:00,34.87,35.1,34.83,35.05,22600.0,24.277,24.4371,24.2491,24.4023,22600.0
2011-08-31 15:10:00,35.06,35.06,34.78,34.78,34700.0,24.4092,24.4092,24.2143,24.2143,34700.0
2011-08-31 15:20:00,34.8,34.98,34.8,34.96,28200.0,24.2282,24.3535,24.2282,24.3396,28200.0
2011-08-31 15:30:00,34.97,35.1,34.94,35.08,28000.0,24.3466,24.4371,24.3257,24.4232,28000.0
2011-08-31 15:40:00,35.07,35.24,35.06,35.22,47300.0,24.4162,24.5346,24.4092,24.5206,47300.0
2011-08-31 15:50:00,35.23,35.25,35.07,35.12,92400.0,24.5276,24.5415,24.4162,24.451,92400.0
2011-09-01 09:30:00,35.41,35.67,35.06,35.67,37600.0,24.6529,24.8339,24.4092,24.8339,37600.0
2011-09-01 09:40:00,35.64,35.82,35.39,35.45,73500.0,24.813,24.9384,24.639,24.6808,73500.0
2011-09-01 09:50:00,35.37,35.47,35.3,35.41,32800.0,24.6251,24.6947,24.5763,24.6529,32800.0
2011-09-01 10:00:00,35.42,36.0,35.34,35.68,49500.0,24.6599,25.0637,24.6042,24.8409,49500.0
2011-09-01 10:10:00,35.66,35.7,35.33,35.44,21600.0,24.827,24.8548,24.5972,24.6738,21600.0
2011-09-01 10:20:00,35.44,35.46,35.35,35.37,9900.0,24.6738,24.6877,24.6111,24.6251,9900.0
2011-09-01 10:30:00,35.37,35.37,35.13,35.25,16600.0,24.6251,24.6251,24.458,24.5415,16600.0
2011-09-01 10:40:00,35.22,35.51,35.22,35.29,14200.0,24.5206,24.7225,24.5206,24.5694,14200.0
2011-09-01 10:50:00,35.3,35.35,35.16,35.18,19800.0,24.5763,24.6111,24.4789,24.4928,19800.0
2011-09-01 11:00:00,35.18,35.26,35.14,35.15,16800.0,24.4928,24.5485,24.4649,24.4719,16800.0
2011-09-01 11:10:00,35.13,35.15,35.02,35.14,18800.0,24.458,24.4719,24.3814,24.4649,18800.0
2011-09-01 11:20:00,35.14,35.14,34.92,35.04,77400.0,24.4649,24.4649,24.3118,24.3953,77400.0
2011-09-01 11:30:00,35.05,35.1,34.99,35.01,19000.0,24.4023,24.4371,24.3605,24.3744,19000.0
2011-09-01 11:40:00,35.03,35.03,34.87,34.97,9900.0,24.3884,24.3884,24.277,24.3466,9900.0
2011-09-01 11:50:00,34.99,35.23,34.96,35.12,13300.0,24.3605,24.5276,24.3396,24.451,13300.0
2011-09-01 12:00:00,35.11,35.11,34.99,35.0,7700.0,24.4441,24.4441,24.3605,24.3675,7700.0
2011-09-01 12:10:00,35.0,35.03,34.89,35.03,8400.0,24.3675,24.3884,24.2909,24.3884,8400.0
2011-09-01 12:20:00,35.04,35.18,35.04,35.09,6200.0,24.3953,24.4928,24.3953,24.4301,6200.0
2011-09-01 12:30:00,35.12,35.14,35.01,35.01,9100.0,24.451,24.4649,24.3744,24.3744,9100.0
2011-09-01 12:40:00,35.03,35.07,34.97,34.98,7500.0,24.3884,24.4162,24.3466,24.3535,7500.0
2011-09-01 12:50:00,34.95,34.96,34.81,34.82,10900.0,24.3327,24.3396,24.2352,24.2422,10900.0
2011-09-01 13:00:00,34.84,34.89,34.8,34.85,12600.0,24.2561,24.2909,24.2282,24.263,12600.0
2011-09-01 13:10:00,34.81,34.86,34.78,34.85,8900.0,24.2352,24.27,24.2143,24.263,8900.0
2011-09-01 13:20:00,34.85,34.9,34.75,34.84,11200.0,24.263,24.2978,24.1934,24.2561,11200.0
2011-09-01 13:30:00,34.82,34.83,34.68,34.69,25000.0,24.2422,24.2491,24.1447,24.1516,25000.0
2011-09-01 13:40:00,34.68,34.68,34.55,34.66,17500.0,24.1447,24.1447,24.0542,24.1308,17500.0
2011-09-01 13:50:00,34.64,34.67,34.49,34.53,25800.0,24.1168,24.1377,24.0124,24.0403,25800.0
2011-09-01 14:00:00,34.54,34.6,34.41,34.46,18200.0,24.0472,24.089,23.9567,23.9915,18200.0
2011-09-01 14:10:00,34.47,34.53,34.38,34.41,17300.0,23.9985,24.0403,23.9358,23.9567,17300.0
2011-09-01 14:20:00,34.41,34.51,34.37,34.48,32700.0,23.9567,24.0263,23.9289,24.0054,32700.0
2011-09-01 14:30:00,34.48,34.61,34.48,34.57,15700.0,24.0054,24.0959,24.0054,24.0681,15700.0
2011-09-01 14:40:00,34.58,34.61,34.46,34.51,29200.0,24.0751,24.0959,23.9915,24.0263,29200.0
2011-09-01 14:50:00,34.5,34.54,34.44,34.46,30500.0,24.0194,24.0472,23.9776,23.9915,30500.0
2011-09-01 15:00:00,34.45,34.5,34.44,34.45,54500.0,23.9846,24.0194,23.9776,23.9846,54500.0
2011-09-01 15:10:00,34.46,34.52,34.44,34.44,51200.0,23.9915,24.0333,23.9776,23.9776,51200.0
2011-09-01 15:20:00,34.43,34.51,34.34,34.4,55500.0,23.9706,24.0263,23.908,23.9497,55500.0
2011-09-01 15:30:00,34.42,34.42,34.27,34.28,63900.0,23.9637,23.9637,23.8592,23.8662,63900.0
2011-09-01 15:40:00,34.26,34.32,34.22,34.28,87800.0,23.8523,23.894,23.8244,23.8662,87800.0
2011-09-01 15:50:00,34.3,34.32,34.2,34.22,120400.0,23.8801,23.894,23.8105,23.8244,120400.0
2011-09-02 09:30:00,33.48,33.54,32.94,33.01,28800.0,23.3092,23.351,22.9333,22.982,28800.0
2011-09-02 09:40:00,32.95,33.36,32.95,33.3,30100.0,22.9402,23.2257,22.9402,23.1839,30100.0
2011-09-02 09:50:00,33.32,33.42,33.19,33.36,26900.0,23.1978,23.2675,23.1073,23.2257,26900.0
2011-09-02 10:00:00,33.37,33.44,33.24,33.39,37500.0,23.2326,23.2814,23.1421,23.2466,37500.0
2011-09-02 10:10:00,33.37,33.4,33.15,33.26,40000.0,23.2326,23.2535,23.0795,23.1561,40000.0
2011-09-02 10:20:00,33.26,33.26,33.08,33.1,24800.0,23.1561,23.1561,23.0307,23.0447,24800.0
2011-09-02 10:30:00,33.12,33.15,33.05,33.11,21400.0,23.0586,23.0795,23.0099,23.0516,21400.0
2011-09-02 10:40:00,33.13,33.22,33.07,33.15,22100.0,23.0656,23.1282,23.0238,23.0795,22100.0
2011-09-02 10:50:00,33.15,33.22,33.06,33.2,26900.0,23.0795,23.1282,23.0168,23.1143,26900.0
2011-09-02 11:00:00,33.21,33.28,33.14,33.25,22100.0,23.1212,23.17,23.0725,23.1491,22100.0
2011-09-02 11:10:00,33.26,33.34,33.24,33.26,27900.0,23.1561,23.2118,23.1421,23.1561,27900.0
2011-09-02 11:20:00,33.27,33.35,33.25,33.29,19300.0,23.163,23.2187,23.1491,23.1769,19300.0
2011-09-02 11:30:00,33.31,33.36,33.25,33.33,13700.0,23.1909,23.2257,23.1491,23.2048,13700.0
2011-09-02 11:40:00,33.32,33.37,33.25,33.25,18000.0,23.1978,23.2326,23.1491,23.1491,18000.0
2011-09-02 11:50:00,33.22,33.29,33.2,33.22,16100.0,23.1282,23.1769,23.1143,23.1282,16100.0
2011-09-02 12:00:00,33.23,33.36,33.23,33.27,16100.0,23.1352,23.2257,23.1352,23.163,16100.0
2011-09-02 12:10:00,33.26,33.31,33.23,33.24,13200.0,23.1561,23.1909,23.1352,23.1421,13200.0
2011-09-02 12:20:00,33.25,33.26,33.17,33.2,10100.0,23.1491,23.1561,23.0934,23.1143,10100.0
2011-09-02 12:30:00,33.2,33.24,33.17,33.21,15000.0,23.1143,23.1421,23.0934,23.1212,15000.0
2011-09-02 12:40:00,33.22,33.23,33.18,33.23,9300.0,23.1282,23.1352,23.1004,23.1352,9300.0
2011-09-02 12:50:00,33.23,33.23,33.19,33.2,6000.0,23.1352,23.1352,23.1073,23.1143,6000.0
2011-09-02 13:00:00,33.21,33.23,33.14,33.14,13400.0,23.1212,23.1352,23.0725,23.0725,13400.0
2011-09-02 13:10:00,33.14,33.14,33.0,33.02,15600.0,23.0725,23.0725,22.975,22.989,15600.0
2011-09-02 13:20:00,33.02,33.03,32.92,32.93,24000.0,22.989,22.9959,22.9193,22.9263,24000.0
2011-09-02 13:30:00,32.92,33.05,32.91,32.95,26900.0,22.9193,23.0099,22.9124,22.9402,26900.0
2011-09-02 13:40:00,32.95,33.01,32.93,33.0,19500.0,22.9402,22.982,22.9263,22.975,19500.0
2011-09-02 13:50:00,33.01,33.07,32.98,33.05,12800.0,22.982,23.0238,22.9611,23.0099,12800.0
2011-09-02 14:00:00,33.05,33.07,33.01,33.05,24800.0,23.0099,23.0238,22.982,23.0099,24800.0
2011-09-02 14:10:00,33.05,33.08,32.97,33.02,35400.0,23.0099,23.0307,22.9542,22.989,35400.0
2011-09-02 14:20:00,33.01,33.16,32.99,33.15,76500.0,22.982,23.0864,22.9681,23.0795,76500.0
2011-09-02 14:30:00,33.13,33.14,32.94,32.96,41600.0,23.0656,23.0725,22.9333,22.9472,41600.0
2011-09-02 14:40:00,32.96,32.98,32.85,32.85,16600.0,22.9472,22.9611,22.8706,22.8706,16600.0
2011-09-02 14:50:00,32.86,32.96,32.86,32.93,40700.0,22.8776,22.9472,22.8776,22.9263,40700.0
2011-09-02 15:00:00,32.94,32.94,32.87,32.89,31500.0,22.9333,22.9333,22.8845,22.8985,31500.0
2011-09-02 15:10:00,32.89,32.92,32.86,32.91,25100.0,22.8985,22.9193,22.8776,22.9124,25100.0
2011-09-02 15:20:00,32.91,33.0,32.9,32.96,23200.0,22.9124,22.975,22.9054,22.9472,23200.0
2011-09-02 15:30:00,32.95,33.12,32.94,33.12,35600.0,22.9402,23.0586,22.9333,23.0586,35600.0
2011-09-02 15:40:00,33.11,33.18,33.0,33.05,56300.0,23.0516,23.1004,22.975,23.0099,56300.0
2011-09-02 15:50:00,33.02,33.05,32.94,32.95,89100.0,22.989,23.0099,22.9333,22.9402,89100.0
2011-09-06 09:30:00,31.87,32.02,31.83,31.87,26600.0,22.1883,22.2928,22.1605,22.1883,26600.0
2011-09-06 09:40:00,31.89,32.35,31.89,32.21,15200.0,22.2022,22.5225,22.2022,22.425,15200.0
2011-09-06 09:50:00,32.27,32.39,32.16,32.35,28000.0,22.4668,22.5504,22.3902,22.5225,28000.0
2011-09-06 10:00:00,32.36,32.59,32.27,32.37,30400.0,22.5295,22.6896,22.4668,22.5364,30400.0
2011-09-06 10:10:00,32.38,32.4,31.99,32.03,30100.0,22.5434,22.5573,22.2719,22.2997,30100.0
2011-09-06 10:20:00,32.04,32.09,31.81,31.84,24300.0,22.3067,22.3415,22.1466,22.1674,24300.0
2011-09-06 10:30:00,31.83,31.89,31.75,31.86,20900.0,22.1605,22.2022,22.1048,22.1814,20900.0
2011-09-06 10:40:00,31.9,31.97,31.82,31.87,14800.0,22.2092,22.2579,22.1535,22.1883,14800.0
2011-09-06 10:50:00,31.88,32.18,31.86,32.18,14200.0,22.1953,22.4041,22.1814,22.4041,14200.0
2011-09-06 11:00:00,32.18,32.29,32.13,32.22,18100.0,22.4041,22.4807,22.3693,22.432,18100.0
2011-09-06 11:10:00,32.23,32.45,32.11,32.37,21500.0,22.439,22.5921,22.3554,22.5364,21500.0
2011-09-06 11:20:00,32.35,32.48,32.33,32.48,14900.0,22.5225,22.613,22.5086,22.613,14900.0
2011-09-06 11:30:00,32.5,32.63,32.49,32.49,31000.0,22.6269,22.7174,22.62,22.62,31000.0
2011-09-06 11:40:00,32.52,32.52,32.34,32.35,8700.0,22.6409,22.6409,22.5155,22.5225,8700.0
2011-09-06 11:50:00,32.34,32.57,32.33,32.48,10600.0,22.5155,22.6757,22.5086,22.613,10600.0
2011-09-06 12:00:00,32.49,32.55,32.43,32.48,14100.0,22.62,22.6617,22.5782,22.613,14100.0
2011-09-06 12:10:00,32.47,32.57,32.41,32.5,10600.0,22.6061,22.6757,22.5643,22.6269,10600.0
2011-09-06 12:20:00,32.57,32.64,32.56,32.61,10900.0,22.6757,22.7244,22.6687,22.7035,10900.0
2011-09-06 12:30:00,32.6,32.61,32.55,32.58,11800.0,22.6966,22.7035,22.6617,22.6826,11800.0
2011-09-06 12:40:00,32.61,32.64,32.55,32.63,11400.0,22.7035,22.7244,22.6617,22.7174,11400.0
2011-09-06 12:50:00,32.63,32.65,32.52,32.55,10200.0,22.7174,22.7314,22.6409,22.6617,10200.0
2011-09-06 13:00:00,32.58,32.67,32.53,32.61,13800.0,22.6826,22.7453,22.6478,22.7035,13800.0
2011-09-06 13:10:00,32.67,32.72,32.66,32.72,11000.0,22.7453,22.7801,22.7383,22.7801,11000.0
2011-09-06 13:20:00,32.71,32.75,32.66,32.66,10400.0,22.7731,22.801,22.7383,22.7383,10400.0
2011-09-06 13:30:00,32.65,32.69,32.57,32.69,11500.0,22.7314,22.7592,22.6757,22.7592,11500.0
2011-09-06 13:40:00,32.7,32.85,32.68,32.84,11900.0,22.7662,22.8706,22.7523,22.8636,11900.0
2011-09-06 13:50:00,32.86,32.87,32.78,32.78,10600.0,22.8776,22.8845,22.8219,22.8219,10600.0
2011-09-06 14:00:00,32.77,32.84,32.72,32.81,14700.0,22.8149,22.8636,22.7801,22.8428,14700.0
2011-09-06 14:10:00,32.83,33.05,32.8,33.03,11500.0,22.8567,23.0099,22.8358,22.9959,11500.0
2011-09-06 14:20:00,33.03,33.05,32.95,33.0,13400.0,22.9959,23.0099,22.9402,22.975,13400.0
2011-09-06 14:30:00,32.99,33.01,32.83,32.85,17500.0,22.9681,22.982,22.8567,22.8706,17500.0
2011-09-06 14:40:00,32.84,32.84,32.7,32.7,20900.0,22.8636,22.8636,22.7662,22.7662,20900.0
2011-09-06 14:50:00,32.69,32.69,32.52,32.54,51500.0,22.7592,22.7592,22.6409,22.6548,51500.0
2011-09-06 15:00:00,32.56,32.57,32.45,32.52,34900.0,22.6687,22.6757,22.5921,22.6409,34900.0
2011-09-06 15:10:00,32.52,32.54,32.41,32.46,22200.0,22.6409,22.6548,22.5643,22.5991,22200.0
2011-09-06 15:20:00,32.48,32.65,32.46,32.6,19900.0,22.613,22.7314,22.5991,22.6966,19900.0
2011-09-06 15:30:00,32.57,32.69,32.47,32.69,33100.0,22.6757,22.7592,22.6061,22.7592,33100.0
2011-09-06 15:40:00,32.69,32.81,32.67,32.76,34700.0,22.7592,22.8428,22.7453,22.808,34700.0
2011-09-06 15:50:00,32.77,32.94,32.74,32.87,61000.0,22.8149,22.9333,22.794,22.8845,61000.0
2011-09-07 09:30:00,33.7,33.78,33.47,33.59,36400.0,23.4624,23.5181,23.3023,23.3858,36400.0
2011-09-07 09:40:00,33.6,33.94,33.53,33.87,28700.0,23.3928,23.6295,23.344,23.5807,28700.0
2011-09-07 09:50:00,33.9,33.97,33.74,33.92,30500.0,23.6016,23.6504,23.4902,23.6156,30500.0
2011-09-07 10:00:00,33.92,34.09,33.88,34.08,20900.0,23.6156,23.7339,23.5877,23.727,20900.0
2011-09-07 10:10:00,34.1,34.17,33.98,34.11,18500.0,23.7409,23.7896,23.6573,23.7478,18500.0
2011-09-07 10:20:00,34.12,34.35,33.98,33.99,31600.0,23.7548,23.9149,23.6573,23.6643,31600.0
2011-09-07 10:30:00,33.98,33.98,33.77,33.78,21500.0,23.6573,23.6573,23.5111,23.5181,21500.0
2011-09-07 10:40:00,33.79,34.0,33.79,33.89,20700.0,23.5251,23.6713,23.5251,23.5947,20700.0
2011-09-07 10:50:00,33.87,33.89,33.8,33.86,6300.0,23.5807,23.5947,23.532,23.5738,6300.0
2011-09-07 11:00:00,33.85,33.91,33.83,33.85,15500.0,23.5668,23.6086,23.5529,23.5668,15500.0
2011-09-07 11:10:00,33.88,33.93,33.86,33.93,8700.0,23.5877,23.6225,23.5738,23.6225,8700.0
2011-09-07 11:20:00,33.91,33.99,33.88,33.93,8000.0,23.6086,23.6643,23.5877,23.6225,8000.0
2011-09-07 11:30:00,33.92,33.96,33.81,33.91,20400.0,23.6156,23.6434,23.539,23.6086,20400.0
2011-09-07 11:40:00,33.9,33.99,33.89,33.99,7800.0,23.6016,23.6643,23.5947,23.6643,7800.0
2011-09-07 11:50:00,34.02,34.06,33.97,33.99,12400.0,23.6852,23.713,23.6504,23.6643,12400.0
2011-09-07 12:00:00,33.98,33.99,33.89,33.94,13400.0,23.6573,23.6643,23.5947,23.6295,13400.0
2011-09-07 12:10:00,33.95,33.99,33.92,33.98,11700.0,23.6364,23.6643,23.6156,23.6573,11700.0
2011-09-07 12:20:00,33.98,33.98,33.88,33.91,17900.0,23.6573,23.6573,23.5877,23.6086,17900.0
2011-09-07 12:30:00,33.93,33.96,33.9,33.93,15500.0,23.6225,23.6434,23.6016,23.6225,15500.0
2011-09-07 12:40:00,33.96,33.99,33.93,33.94,13000.0,23.6434,23.6643,23.6225,23.6295,13000.0
2011-09-07 12:50:00,33.93,33.98,33.89,33.92,17100.0,23.6225,23.6573,23.5947,23.6156,17100.0
2011-09-07 13:00:00,33.91,34.1,33.9,34.07,11100.0,23.6086,23.7409,23.6016,23.72,11100.0
2011-09-07 13:10:00,34.07,34.14,34.03,34.13,25700.0,23.72,23.7687,23.6921,23.7618,25700.0
2011-09-07 13:20:00,34.14,34.21,34.1,34.15,11800.0,23.7687,23.8175,23.7409,23.7757,11800.0
2011-09-07 13:30:00,34.14,34.17,34.01,34.01,12700.0,23.7687,23.7896,23.6782,23.6782,12700.0
2011-09-07 13:40:00,34.02,34.02,33.88,33.91,11200.0,23.6852,23.6852,23.5877,23.6086,11200.0
2011-09-07 13:50:00,33.91,33.95,33.87,33.95,12300.0,23.6086,23.6364,23.5807,23.6364,12300.0
2011-09-07 14:00:00,33.93,34.12,33.91,34.11,24900.0,23.6225,23.7548,23.6086,23.7478,24900.0
2011-09-07 14:10:00,34.13,34.21,34.09,34.15,13800.0,23.7618,23.8175,23.7339,23.7757,13800.0
2011-09-07 14:20:00,34.14,34.17,34.07,34.1,26500.0,23.7687,23.7896,23.72,23.7409,26500.0
2011-09-07 14:30:00,34.11,34.24,34.08,34.19,43000.0,23.7478,23.8383,23.727,23.8035,43000.0
2011-09-07 14:40:00,34.19,34.33,34.19,34.3,15600.0,23.8035,23.901,23.8035,23.8801,15600.0
2011-09-07 14:50:00,34.31,34.32,34.26,34.31,13900.0,23.8871,23.894,23.8523,23.8871,13900.0
2011-09-07 15:00:00,34.29,34.31,34.26,34.29,22700.0,23.8732,23.8871,23.8523,23.8732,22700.0
2011-09-07 15:10:00,34.27,34.28,34.19,34.21,27400.0,23.8592,23.8662,23.8035,23.8175,27400.0
2011-09-07 15:20:00,34.21,34.22,34.13,34.18,29600.0,23.8175,23.8244,23.7618,23.7966,29600.0
2011-09-07 15:30:00,34.18,34.22,34.12,34.16,29100.0,23.7966,23.8244,23.7548,23.7827,29100.0
2011-09-07 15:40:00,34.17,34.33,34.17,34.29,67800.0,23.7896,23.901,23.7896,23.8732,67800.0
2011-09-07 15:50:00,34.28,34.31,34.22,34.29,136700.0,23.8662,23.8871,23.8244,23.8732,136700.0
2011-09-08 09:30:00,33.97,34.27,33.81,34.22,23800.0,23.6504,23.8592,23.539,23.8244,23800.0
2011-09-08 09:40:00,34.19,34.21,33.98,34.06,18600.0,23.8035,23.8175,23.6573,23.713,18600.0
2011-09-08 09:50:00,34.06,34.06,33.69,33.78,22500.0,23.713,23.713,23.4554,23.5181,22500.0
2011-09-08 10:00:00,33.76,33.91,33.66,33.9,15200.0,23.5042,23.6086,23.4345,23.6016,15200.0
2011-09-08 10:10:00,33.9,33.97,33.83,33.94,19400.0,23.6016,23.6504,23.5529,23.6295,19400.0
2011-09-08 10:20:00,33.94,34.0,33.89,33.9,20200.0,23.6295,23.6713,23.5947,23.6016,20200.0
2011-09-08 10:30:00,33.87,34.01,33.84,33.85,27100.0,23.5807,23.6782,23.5599,23.5668,27100.0
2011-09-08 10:40:00,33.86,33.9,33.64,33.65,35100.0,23.5738,23.6016,23.4206,23.4276,35100.0
2011-09-08 10:50:00,33.65,33.71,33.53,33.69,47100.0,23.4276,23.4694,23.344,23.4554,47100.0
2011-09-08 11:00:00,33.71,33.88,33.68,33.82,28400.0,23.4694,23.5877,23.4485,23.5459,28400.0
2011-09-08 11:10:00,33.84,33.86,33.75,33.77,22700.0,23.5599,23.5738,23.4972,23.5111,22700.0
2011-09-08 11:20:00,33.77,33.82,33.74,33.78,20500.0,23.5111,23.5459,23.4902,23.5181,20500.0
2011-09-08 11:30:00,33.77,33.84,33.74,33.8,28700.0,23.5111,23.5599,23.4902,23.532,28700.0
2011-09-08 11:40:00,33.81,33.83,33.77,33.78,22700.0,23.539,23.5529,23.5111,23.5181,22700.0
2011-09-08 11:50:00,33.77,33.85,33.6,33.63,17500.0,23.5111,23.5668,23.3928,23.4137,17500.0
2011-09-08 12:00:00,33.61,33.63,33.5,33.5,25600.0,23.3997,23.4137,23.3232,23.3232,25600.0
2011-09-08 12:10:00,33.51,33.56,33.49,33.55,8400.0,23.3301,23.3649,23.3162,23.358,8400.0
2011-09-08 12:20:00,33.54,33.6,33.39,33.44,18000.0,23.351,23.3928,23.2466,23.2814,18000.0
2011-09-08 12:30:00,33.45,33.5,33.39,33.45,37500.0,23.2883,23.3232,23.2466,23.2883,37500.0
2011-09-08 12:40:00,33.44,33.51,33.34,33.37,15100.0,23.2814,23.3301,23.2118,23.2326,15100.0
2011-09-08 12:50:00,33.39,33.54,33.39,33.46,19400.0,23.2466,23.351,23.2466,23.2953,19400.0
2011-09-08 13:00:00,33.47,33.47,33.39,33.44,25600.0,23.3023,23.3023,23.2466,23.2814,25600.0
2011-09-08 13:10:00,33.44,33.49,33.37,33.49,16500.0,23.2814,23.3162,23.2326,23.3162,16500.0
2011-09-08 13:20:00,33.51,33.55,33.43,33.53,19900.0,23.3301,23.358,23.2744,23.344,19900.0
2011-09-08 13:30:00,33.53,33.61,33.37,33.51,34600.0,23.344,23.3997,23.2326,23.3301,34600.0
2011-09-08 13:40:00,33.48,33.48,33.18,33.26,33400.0,23.3092,23.3092,23.1004,23.1561,33400.0
2011-09-08 13:50:00,33.26,33.33,33.17,33.3,20300.0,23.1561,23.2048,23.0934,23.1839,20300.0
2011-09-08 14:00:00,33.27,33.33,33.21,33.33,16400.0,23.163,23.2048,23.1212,23.2048,16400.0
2011-09-08 14:10:00,33.3,33.32,33.22,33.24,10300.0,23.1839,23.1978,23.1282,23.1421,10300.0
2011-09-08 14:20:00,33.25,33.25,33.04,33.11,19800.0,23.1491,23.1491,23.0029,23.0516,19800.0
2011-09-08 14:30:00,33.09,33.24,33.07,33.17,20000.0,23.0377,23.1421,23.0238,23.0934,20000.0
2011-09-08 14:40:00,33.18,33.25,33.13,33.15,17700.0,23.1004,23.1491,23.0656,23.0795,17700.0
2011-09-08 14:50:00,33.17,33.24,33.14,33.24,21300.0,23.0934,23.1421,23.0725,23.1421,21300.0
2011-09-08 15:00:00,33.24,33.24,33.04,33.09,24100.0,23.1421,23.1421,23.0029,23.0377,24100.0
2011-09-08 15:10:00,33.09,33.09,32.99,33.07,22900.0,23.0377,23.0377,22.9681,23.0238,22900.0
2011-09-08 15:20:00,33.08,33.2,33.07,33.2,30600.0,23.0307,23.1143,23.0238,23.1143,30600.0
2011-09-08 15:30:00,33.21,33.26,33.14,33.2,37600.0,23.1212,23.1561,23.0725,23.1143,37600.0
2011-09-08 15:40:00,33.21,33.31,33.21,33.27,57200.0,23.1212,23.1909,23.1212,23.163,57200.0
2011-09-08 15:50:00,33.28,33.28,33.15,33.19,60700.0,23.17,23.17,23.0795,23.1073,60700.0
2011-09-09 09:30:00,32.84,32.84,32.53,32.7,19100.0,22.8636,22.8636,22.6478,22.7662,19100.0
2011-09-09 09:40:00,32.7,32.99,32.47,32.89,13300.0,22.7662,22.9681,22.6061,22.8985,13300.0
2011-09-09 09:50:00,32.92,33.1,32.85,32.91,28500.0,22.9193,23.0447,22.8706,22.9124,28500.0
2011-09-09 10:00:00,32.95,33.14,32.95,33.13,12100.0,22.9402,23.0725,22.9402,23.0656,12100.0
2011-09-09 10:10:00,33.08,33.16,32.91,33.11,19500.0,23.0307,23.0864,22.9124,23.0516,19500.0
2011-09-09 10:20:00,33.12,33.4,33.06,33.4,20800.0,23.0586,23.2535,23.0168,23.2535,20800.0
2011-09-09 10:30:00,33.4,33.43,33.14,33.24,18200.0,23.2535,23.2744,23.0725,23.1421,18200.0
2011-09-09 10:40:00,33.24,33.37,33.2,33.34,20600.0,23.1421,23.2326,23.1143,23.2118,20600.0
2011-09-09 10:50:00,33.35,33.4,33.21,33.24,21600.0,23.2187,23.2535,23.1212,23.1421,21600.0
2011-09-09 11:00:00,33.22,33.36,33.21,33.36,31500.0,23.1282,23.2257,23.1212,23.2257,31500.0
2011-09-09 11:10:00,33.43,33.48,33.15,33.18,42000.0,23.2744,23.3092,23.0795,23.1004,42000.0
2011-09-09 11:20:00,33.18,33.18,32.74,32.75,63400.0,23.1004,23.1004,22.794,22.801,63400.0
2011-09-09 11:30:00,32.77,33.0,32.73,32.92,24100.0,22.8149,22.975,22.7871,22.9193,24100.0
2011-09-09 11:40:00,32.94,32.94,32.66,32.68,33700.0,22.9333,22.9333,22.7383,22.7523,33700.0
2011-09-09 11:50:00,32.67,32.7,32.48,32.49,62600.0,22.7453,22.7662,22.613,22.62,62600.0
2011-09-09 12:00:00,32.52,32.55,32.3,32.36,47200.0,22.6409,22.6617,22.4877,22.5295,47200.0
2011-09-09 12:10:00,32.36,32.37,32.25,32.3,37800.0,22.5295,22.5364,22.4529,22.4877,37800.0
2011-09-09 12:20:00,32.33,32.49,32.31,32.33,15700.0,22.5086,22.62,22.4947,22.5086,15700.0
2011-09-09 12:30:00,32.36,32.38,32.2,32.26,15100.0,22.5295,22.5434,22.4181,22.4598,15100.0
2011-09-09 12:40:00,32.27,32.37,32.22,32.31,11000.0,22.4668,22.5364,22.432,22.4947,11000.0
2011-09-09 12:50:00,32.32,32.57,32.32,32.56,31500.0,22.5016,22.6757,22.5016,22.6687,31500.0
2011-09-09 13:00:00,32.55,32.56,32.38,32.5,17700.0,22.6617,22.6687,22.5434,22.6269,17700.0
2011-09-09 13:10:00,32.49,32.65,32.46,32.56,12200.0,22.62,22.7314,22.5991,22.6687,12200.0
2011-09-09 13:20:00,32.55,32.56,32.4,32.54,17900.0,22.6617,22.6687,22.5573,22.6548,17900.0
2011-09-09 13:30:00,32.55,32.55,32.41,32.46,23500.0,22.6617,22.6617,22.5643,22.5991,23500.0
2011-09-09 13:40:00,32.5,32.53,32.4,32.4,24500.0,22.6269,22.6478,22.5573,22.5573,24500.0
2011-09-09 13:50:00,32.39,32.45,32.37,32.42,13000.0,22.5504,22.5921,22.5364,22.5712,13000.0
2011-09-09 14:00:00,32.44,32.49,32.39,32.46,17500.0,22.5852,22.62,22.5504,22.5991,17500.0
2011-09-09 14:10:00,32.46,32.47,32.28,32.29,16400.0,22.5991,22.6061,22.4738,22.4807,16400.0
2011-09-09 14:20:00,32.31,32.35,32.22,32.25,15800.0,22.4947,22.5225,22.432,22.4529,15800.0
2011-09-09 14:30:00,32.23,32.29,32.19,32.27,20300.0,22.439,22.4807,22.4111,22.4668,20300.0
2011-09-09 14:40:00,32.29,32.41,32.28,32.28,24300.0,22.4807,22.5643,22.4738,22.4738,24300.0
2011-09-09 14:50:00,32.28,32.32,32.19,32.22,19200.0,22.4738,22.5016,22.4111,22.432,19200.0
2011-09-09 15:00:00,32.19,32.31,32.16,32.31,43800.0,22.4111,22.4947,22.3902,22.4947,43800.0
2011-09-09 15:10:00,32.31,32.34,32.2,32.33,35100.0,22.4947,22.5155,22.4181,22.5086,35100.0
2011-09-09 15:20:00,32.31,32.32,32.17,32.18,44600.0,22.4947,22.5016,22.3972,22.4041,44600.0
2011-09-09 15:30:00,32.17,32.42,32.17,32.42,68500.0,22.3972,22.5712,22.3972,22.5712,68500.0
2011-09-09 15:40:00,32.42,32.59,32.36,32.53,92300.0,22.5712,22.6896,22.5295,22.6478,92300.0
2011-09-09 15:50:00,32.55,32.58,32.43,32.44,103500.0,22.6617,22.6826,22.5782,22.5852,103500.0
2011-09-12 09:30:00,32.05,32.41,31.92,32.28,44300.0,22.3136,22.5643,22.2231,22.4738,44300.0
2011-09-12 09:40:00,32.28,32.49,32.11,32.42,19100.0,22.4738,22.62,22.3554,22.5712,19100.0
2011-09-12 09:50:00,32.41,32.86,32.37,32.72,23700.0,22.5643,22.8776,22.5364,22.7801,23700.0
2011-09-12 10:00:00,32.72,32.9,32.53,32.73,37100.0,22.7801,22.9054,22.6478,22.7871,37100.0
2011-09-12 10:10:00,32.78,32.78,32.22,32.22,52100.0,22.8219,22.8219,22.432,22.432,52100.0
2011-09-12 10:20:00,32.24,32.32,32.09,32.11,61400.0,22.4459,22.5016,22.3415,22.3554,61400.0
2011-09-12 10:30:00,32.1,32.31,32.07,32.3,59100.0,22.3485,22.4947,22.3276,22.4877,59100.0
2011-09-12 10:40:00,32.3,32.33,32.14,32.16,42600.0,22.4877,22.5086,22.3763,22.3902,42600.0
2011-09-12 10:50:00,32.18,32.29,32.15,32.15,7700.0,22.4041,22.4807,22.3833,22.3833,7700.0
2011-09-12 11:00:00,32.12,32.21,32.07,32.17,9900.0,22.3624,22.425,22.3276,22.3972,9900.0
2011-09-12 11:10:00,32.21,32.42,32.15,32.36,8500.0,22.425,22.5712,22.3833,22.5295,8500.0
2011-09-12 11:20:00,32.33,32.53,32.33,32.52,12200.0,22.5086,22.6478,22.5086,22.6409,12200.0
2011-09-12 11:30:00,32.51,32.68,32.48,32.62,146600.0,22.6339,22.7523,22.613,22.7105,146600.0
2011-09-12 11:40:00,32.65,32.68,32.58,32.61,21200.0,22.7314,22.7523,22.6826,22.7035,21200.0
2011-09-12 11:50:00,32.62,32.68,32.57,32.68,35100.0,22.7105,22.7523,22.6757,22.7523,35100.0
2011-09-12 12:00:00,32.68,32.85,32.68,32.75,120200.0,22.7523,22.8706,22.7523,22.801,120200.0
2011-09-12 12:10:00,32.75,32.76,32.64,32.65,42500.0,22.801,22.808,22.7244,22.7314,42500.0
2011-09-12 12:20:00,32.65,32.82,32.63,32.82,164700.0,22.7314,22.8497,22.7174,22.8497,164700.0
2011-09-12 12:30:00,32.82,32.83,32.63,32.68,49300.0,22.8497,22.8567,22.7174,22.7523,49300.0
2011-09-12 12:40:00,32.65,32.71,32.57,32.58,26800.0,22.7314,22.7731,22.6757,22.6826,26800.0
2011-09-12 12:50:00,32.58,32.72,32.55,32.66,20800.0,22.6826,22.7801,22.6617,22.7383,20800.0
2011-09-12 13:00:00,32.65,32.74,32.5,32.52,22200.0,22.7314,22.794,22.6269,22.6409,22200.0
2011-09-12 13:10:00,32.55,32.61,32.48,32.55,25300.0,22.6617,22.7035,22.613,22.6617,25300.0
2011-09-12 13:20:00,32.52,32.56,32.4,32.41,27000.0,22.6409,22.6687,22.5573,22.5643,27000.0
2011-09-12 13:30:00,32.44,32.44,32.11,32.15,16500.0,22.5852,22.5852,22.3554,22.3833,16500.0
2011-09-12 13:40:00,32.14,32.22,32.1,32.16,30900.0,22.3763,22.432,22.3485,22.3902,30900.0
2011-09-12 13:50:00,32.15,32.26,32.14,32.23,22600.0,22.3833,22.4598,22.3763,22.439,22600.0
2011-09-12 14:00:00,32.24,32.25,32.0,32.08,29600.0,22.4459,22.4529,22.2788,22.3345,29600.0
2011-09-12 14:10:00,32.08,32.08,31.95,31.98,43300.0,22.3345,22.3345,22.244,22.2649,43300.0
2011-09-12 14:20:00,31.96,32.15,31.95,32.06,82400.0,22.251,22.3833,22.244,22.3206,82400.0
2011-09-12 14:30:00,32.07,32.37,32.01,32.28,88100.0,22.3276,22.5364,22.2858,22.4738,88100.0
2011-09-12 14:40:00,32.28,32.48,32.27,32.39,44700.0,22.4738,22.613,22.4668,22.5504,44700.0
2011-09-12 14:50:00,32.39,32.39,32.29,32.35,95600.0,22.5504,22.5504,22.4807,22.5225,95600.0
2011-09-12 15:00:00,32.35,32.36,32.25,32.28,29500.0,22.5225,22.5295,22.4529,22.4738,29500.0
2011-09-12 15:10:00,32.29,32.45,32.24,32.3,38900.0,22.4807,22.5921,22.4459,22.4877,38900.0
2011-09-12 15:20:00,32.3,32.52,32.23,32.49,47600.0,22.4877,22.6409,22.439,22.62,47600.0
2011-09-12 15:30:00,32.5,32.59,32.49,32.55,40000.0,22.6269,22.6896,22.62,22.6617,40000.0
2011-09-12 15:40:00,32.55,32.76,32.5,32.72,69900.0,22.6617,22.808,22.6269,22.7801,69900.0
2011-09-12 15:50:00,32.73,33.0,32.73,32.89,124300.0,22.7871,22.975,22.7871,22.8985,124300.0
2011-09-13 09:30:00,33.11,33.18,32.9,32.9,41200.0,23.0516,23.1004,22.9054,22.9054,41200.0
2011-09-13 09:40:00,32.9,33.15,32.77,33.1,38200.0,22.9054,23.0795,22.8149,23.0447,38200.0
2011-09-13 09:50:00,33.12,33.83,33.1,33.76,73100.0,23.0586,23.5529,23.0447,23.5042,73100.0
2011-09-13 10:00:00,33.74,34.04,33.7,33.95,85900.0,23.4902,23.6991,23.4624,23.6364,85900.0
2011-09-13 10:10:00,33.94,33.97,33.67,33.69,61100.0,23.6295,23.6504,23.4415,23.4554,61100.0
2011-09-13 10:20:00,33.69,33.75,33.62,33.65,49900.0,23.4554,23.4972,23.4067,23.4276,49900.0
2011-09-13 10:30:00,33.68,33.8,33.52,33.62,74800.0,23.4485,23.532,23.3371,23.4067,74800.0
2011-09-13 10:40:00,33.57,33.89,33.56,33.86,49000.0,23.3719,23.5947,23.3649,23.5738,49000.0
2011-09-13 10:50:00,33.86,33.91,33.65,33.85,46900.0,23.5738,23.6086,23.4276,23.5668,46900.0
2011-09-13 11:00:00,33.82,33.85,33.55,33.59,44800.0,23.5459,23.5668,23.358,23.3858,44800.0
2011-09-13 11:10:00,33.63,33.78,33.62,33.67,17800.0,23.4137,23.5181,23.4067,23.4415,17800.0
2011-09-13 11:20:00,33.64,33.69,33.55,33.59,20400.0,23.4206,23.4554,23.358,23.3858,20400.0
2011-09-13 11:30:00,33.61,33.64,33.54,33.62,22200.0,23.3997,23.4206,23.351,23.4067,22200.0
2011-09-13 11:40:00,33.65,33.72,33.56,33.66,22400.0,23.4276,23.4763,23.3649,23.4345,22400.0
2011-09-13 11:50:00,33.62,33.78,33.62,33.72,21700.0,23.4067,23.5181,23.4067,23.4763,21700.0
2011-09-13 12:00:00,33.68,33.76,33.56,33.72,21700.0,23.4485,23.5042,23.3649,23.4763,21700.0
2011-09-13 12:10:00,33.74,33.95,33.71,33.92,22100.0,23.4902,23.6364,23.4694,23.6156,22100.0
2011-09-13 12:20:00,33.94,33.94,33.78,33.87,21300.0,23.6295,23.6295,23.5181,23.5807,21300.0
2011-09-13 12:30:00,33.89,33.94,33.78,33.87,28100.0,23.5947,23.6295,23.5181,23.5807,28100.0
2011-09-13 12:40:00,33.9,33.97,33.86,33.94,24400.0,23.6016,23.6504,23.5738,23.6295,24400.0
2011-09-13 12:50:00,33.92,34.01,33.87,33.96,29100.0,23.6156,23.6782,23.5807,23.6434,29100.0
2011-09-13 13:00:00,33.96,34.13,33.96,34.12,27200.0,23.6434,23.7618,23.6434,23.7548,27200.0
2011-09-13 13:10:00,34.13,34.26,34.08,34.2,34800.0,23.7618,23.8523,23.727,23.8105,34800.0
2011-09-13 13:20:00,34.19,34.38,34.18,34.37,43500.0,23.8035,23.9358,23.7966,23.9289,43500.0
2011-09-13 13:30:00,34.36,34.36,34.18,34.21,38500.0,23.9219,23.9219,23.7966,23.8175,38500.0
2011-09-13 13:40:00,34.21,34.25,34.17,34.25,31200.0,23.8175,23.8453,23.7896,23.8453,31200.0
2011-09-13 13:50:00,34.22,34.3,34.15,34.21,36200.0,23.8244,23.8801,23.7757,23.8175,36200.0
2011-09-13 14:00:00,34.22,34.3,34.13,34.25,46800.0,23.8244,23.8801,23.7618,23.8453,46800.0
2011-09-13 14:10:00,34.26,34.33,34.21,34.3,22300.0,23.8523,23.901,23.8175,23.8801,22300.0
2011-09-13 14:20:00,34.29,34.53,34.27,34.52,18600.0,23.8732,24.0403,23.8592,24.0333,18600.0
2011-09-13 14:30:00,34.54,34.59,34.37,34.37,34300.0,24.0472,24.082,23.9289,23.9289,34300.0
2011-09-13 14:40:00,34.37,34.42,34.16,34.16,65700.0,23.9289,23.9637,23.7827,23.7827,65700.0
2011-09-13 14:50:00,34.16,34.32,34.13,34.3,49600.0,23.7827,23.894,23.7618,23.8801,49600.0
2011-09-13 15:00:00,34.29,34.42,34.27,34.32,34700.0,23.8732,23.9637,23.8592,23.894,34700.0
2011-09-13 15:10:00,34.33,34.36,34.11,34.12,86800.0,23.901,23.9219,23.7478,23.7548,86800.0
2011-09-13 15:20:00,34.12,34.32,34.0,34.29,52500.0,23.7548,23.894,23.6713,23.8732,52500.0
2011-09-13 15:30:00,34.29,34.44,34.27,34.4,69300.0,23.8732,23.9776,23.8592,23.9497,69300.0
2011-09-13 15:40:00,34.41,34.58,34.37,34.55,77700.0,23.9567,24.0751,23.9289,24.0542,77700.0
2011-09-13 15:50:00,34.56,34.57,34.38,34.41,98600.0,24.0611,24.0681,23.9358,23.9567,98600.0
2011-09-14 09:30:00,34.77,35.06,34.62,34.93,38200.0,24.2073,24.4092,24.1029,24.3187,38200.0
2011-09-14 09:40:00,34.89,35.04,34.85,34.89,30100.0,24.2909,24.3953,24.263,24.2909,30100.0
2011-09-14 09:50:00,34.88,34.95,34.66,34.66,19700.0,24.2839,24.3327,24.1308,24.1308,19700.0
2011-09-14 10:00:00,34.69,34.8,34.52,34.61,21400.0,24.1516,24.2282,24.0333,24.0959,21400.0
2011-09-14 10:10:00,34.64,34.82,34.4,34.44,27000.0,24.1168,24.2422,23.9497,23.9776,27000.0
2011-09-14 10:20:00,34.4,34.49,34.28,34.36,56600.0,23.9497,24.0124,23.8662,23.9219,56600.0
2011-09-14 10:30:00,34.36,34.43,34.28,34.43,53800.0,23.9219,23.9706,23.8662,23.9706,53800.0
2011-09-14 10:40:00,34.45,34.46,34.11,34.18,31800.0,23.9846,23.9915,23.7478,23.7966,31800.0
2011-09-14 10:50:00,34.18,34.29,34.17,34.24,16000.0,23.7966,23.8732,23.7896,23.8383,16000.0
2011-09-14 11:00:00,34.2,34.48,34.19,34.41,19900.0,23.8105,24.0054,23.8035,23.9567,19900.0
2011-09-14 11:10:00,34.41,34.52,34.32,34.34,9300.0,23.9567,24.0333,23.894,23.908,9300.0
2011-09-14 11:20:00,34.34,34.61,34.31,34.58,19700.0,23.908,24.0959,23.8871,24.0751,19700.0
2011-09-14 11:30:00,34.56,34.57,34.49,34.55,24600.0,24.0611,24.0681,24.0124,24.0542,24600.0
2011-09-14 11:40:00,34.52,34.52,34.43,34.45,17400.0,24.0333,24.0333,23.9706,23.9846,17400.0
2011-09-14 11:50:00,34.47,34.51,34.46,34.49,27500.0,23.9985,24.0263,23.9915,24.0124,27500.0
2011-09-14 12:00:00,34.5,34.5,34.39,34.41,40100.0,24.0194,24.0194,23.9428,23.9567,40100.0
2011-09-14 12:10:00,34.41,34.43,34.32,34.32,26600.0,23.9567,23.9706,23.894,23.894,26600.0
2011-09-14 12:20:00,34.32,34.49,34.25,34.49,35700.0,23.894,24.0124,23.8453,24.0124,35700.0
2011-09-14 12:30:00,34.47,34.56,34.47,34.54,24600.0,23.9985,24.0611,23.9985,24.0472,24600.0
2011-09-14 12:40:00,34.54,34.59,34.4,34.42,44600.0,24.0472,24.082,23.9497,23.9637,44600.0
2011-09-14 12:50:00,34.43,34.43,34.31,34.32,42500.0,23.9706,23.9706,23.8871,23.894,42500.0
2011-09-14 13:00:00,34.35,34.41,34.3,34.37,31600.0,23.9149,23.9567,23.8801,23.9289,31600.0
2011-09-14 13:10:00,34.37,34.4,34.32,34.39,37000.0,23.9289,23.9497,23.894,23.9428,37000.0
2011-09-14 13:20:00,34.41,34.41,34.25,34.33,38700.0,23.9567,23.9567,23.8453,23.901,38700.0
2011-09-14 13:30:00,34.31,34.38,34.26,34.36,44200.0,23.8871,23.9358,23.8523,23.9219,44200.0
2011-09-14 13:40:00,34.4,34.53,34.33,34.52,50300.0,23.9497,24.0403,23.901,24.0333,50300.0
2011-09-14 13:50:00,34.53,34.57,34.32,34.35,31200.0,24.0403,24.0681,23.894,23.9149,31200.0
2011-09-14 14:00:00,34.36,34.51,34.36,34.44,43400.0,23.9219,24.0263,23.9219,23.9776,43400.0
2011-09-14 14:10:00,34.43,34.55,34.34,34.55,48800.0,23.9706,24.0542,23.908,24.0542,48800.0
2011-09-14 14:20:00,34.53,34.57,34.41,34.44,27900.0,24.0403,24.0681,23.9567,23.9776,27900.0
2011-09-14 14:30:00,34.45,34.48,34.36,34.4,38600.0,23.9846,24.0054,23.9219,23.9497,38600.0
2011-09-14 14:40:00,34.4,34.5,34.38,34.5,59400.0,23.9497,24.0194,23.9358,24.0194,59400.0
2011-09-14 14:50:00,34.51,34.71,34.51,34.65,42100.0,24.0263,24.1656,24.0263,24.1238,42100.0
2011-09-14 15:00:00,34.65,34.81,34.6,34.79,76300.0,24.1238,24.2352,24.089,24.2213,76300.0
2011-09-14 15:10:00,34.79,34.83,34.7,34.79,69500.0,24.2213,24.2491,24.1586,24.2213,69500.0
2011-09-14 15:20:00,34.8,34.84,34.75,34.75,70600.0,24.2282,24.2561,24.1934,24.1934,70600.0
2011-09-14 15:30:00,34.75,34.84,34.69,34.69,79400.0,24.1934,24.2561,24.1516,24.1516,79400.0
2011-09-14 15:40:00,34.71,34.73,34.45,34.45,153100.0,24.1656,24.1795,23.9846,23.9846,153100.0
2011-09-14 15:50:00,34.46,34.62,34.45,34.5,174000.0,23.9915,24.1029,23.9846,24.0194,174000.0
2011-09-15 09:30:00,34.85,34.96,34.73,34.91,18200.0,24.263,24.3396,24.1795,24.3048,18200.0
2011-09-15 09:40:00,34.83,34.86,34.46,34.57,39800.0,24.2491,24.27,23.9915,24.0681,39800.0
2011-09-15 09:50:00,34.57,34.69,34.54,34.54,21400.0,24.0681,24.1516,24.0472,24.0472,21400.0
2011-09-15 10:00:00,34.49,34.96,34.49,34.88,60500.0,24.0124,24.3396,24.0124,24.2839,60500.0
2011-09-15 10:10:00,34.87,34.89,34.66,34.79,16800.0,24.277,24.2909,24.1308,24.2213,16800.0
2011-09-15 10:20:00,34.78,34.78,34.6,34.63,14700.0,24.2143,24.2143,24.089,24.1099,14700.0
2011-09-15 10:30:00,34.64,34.64,34.3,34.39,35100.0,24.1168,24.1168,23.8801,23.9428,35100.0
2011-09-15 10:40:00,34.41,34.62,34.41,34.61,16800.0,23.9567,24.1029,23.9567,24.0959,16800.0
2011-09-15 10:50:00,34.61,34.7,34.48,34.57,26700.0,24.0959,24.1586,24.0054,24.0681,26700.0
2011-09-15 11:00:00,34.6,34.71,34.47,34.69,26600.0,24.089,24.1656,23.9985,24.1516,26600.0
2011-09-15 11:10:00,34.68,34.71,34.55,34.68,19800.0,24.1447,24.1656,24.0542,24.1447,19800.0
2011-09-15 11:20:00,34.69,34.79,34.65,34.74,23500.0,24.1516,24.2213,24.1238,24.1865,23500.0
2011-09-15 11:30:00,34.74,34.97,34.74,34.95,18100.0,24.1865,24.3466,24.1865,24.3327,18100.0
2011-09-15 11:40:00,34.93,35.01,34.88,34.97,19100.0,24.3187,24.3744,24.2839,24.3466,19100.0
2011-09-15 11:50:00,34.96,34.99,34.81,34.88,23200.0,24.3396,24.3605,24.2352,24.2839,23200.0
2011-09-15 12:00:00,34.9,34.91,34.78,34.91,13400.0,24.2978,24.3048,24.2143,24.3048,13400.0
2011-09-15 12:10:00,34.91,34.92,34.77,34.81,28900.0,24.3048,24.3118,24.2073,24.2352,28900.0
2011-09-15 12:20:00,34.8,34.8,34.72,34.74,12200.0,24.2282,24.2282,24.1725,24.1865,12200.0
2011-09-15 12:30:00,34.75,34.87,34.72,34.82,18800.0,24.1934,24.277,24.1725,24.2422,18800.0
2011-09-15 12:40:00,34.82,34.83,34.65,34.77,41700.0,24.2422,24.2491,24.1238,24.2073,41700.0
2011-09-15 12:50:00,34.78,34.79,34.69,34.75,26300.0,24.2143,24.2213,24.1516,24.1934,26300.0
2011-09-15 13:00:00,34.75,34.81,34.72,34.77,25900.0,24.1934,24.2352,24.1725,24.2073,25900.0
2011-09-15 13:10:00,34.78,34.81,34.77,34.78,20900.0,24.2143,24.2352,24.2073,24.2143,20900.0
2011-09-15 13:20:00,34.79,34.85,34.77,34.77,30200.0,24.2213,24.263,24.2073,24.2073,30200.0
2011-09-15 13:30:00,34.77,34.83,34.72,34.78,26800.0,24.2073,24.2491,24.1725,24.2143,26800.0
2011-09-15 13:40:00,34.79,34.91,34.79,34.86,16600.0,24.2213,24.3048,24.2213,24.27,16600.0
2011-09-15 13:50:00,34.86,34.96,34.83,34.9,18800.0,24.27,24.3396,24.2491,24.2978,18800.0
2011-09-15 14:00:00,34.9,35.02,34.9,35.02,36300.0,24.2978,24.3814,24.2978,24.3814,36300.0
2011-09-15 14:10:00,35.03,35.13,35.02,35.04,26300.0,24.3884,24.458,24.3814,24.3953,26300.0
2011-09-15 14:20:00,35.04,35.09,34.98,35.05,32500.0,24.3953,24.4301,24.3535,24.4023,32500.0
2011-09-15 14:30:00,35.05,35.1,35.0,35.09,32600.0,24.4023,24.4371,24.3675,24.4301,32600.0
2011-09-15 14:40:00,35.09,35.21,35.09,35.16,23600.0,24.4301,24.5137,24.4301,24.4789,23600.0
2011-09-15 14:50:00,35.16,35.16,35.07,35.08,17400.0,24.4789,24.4789,24.4162,24.4232,17400.0
2011-09-15 15:00:00,35.08,35.18,35.07,35.16,31800.0,24.4232,24.4928,24.4162,24.4789,31800.0
2011-09-15 15:10:00,35.15,35.18,35.03,35.03,26000.0,24.4719,24.4928,24.3884,24.3884,26000.0
2011-09-15 15:20:00,35.02,35.08,34.94,34.98,33100.0,24.3814,24.4232,24.3257,24.3535,33100.0
2011-09-15 15:30:00,34.98,35.1,34.95,35.07,50500.0,24.3535,24.4371,24.3327,24.4162,50500.0
2011-09-15 15:40:00,35.06,35.19,35.0,35.08,55500.0,24.4092,24.4998,24.3675,24.4232,55500.0
2011-09-15 15:50:00,35.1,35.12,35.02,35.09,57800.0,24.4371,24.451,24.3814,24.4301,57800.0
2011-09-16 09:30:00,34.99,35.41,34.99,35.29,126600.0,24.3605,24.6529,24.3605,24.5694,126600.0
2011-09-16 09:40:00,35.23,35.48,35.23,35.48,18300.0,24.5276,24.7017,24.5276,24.7017,18300.0
2011-09-16 09:50:00,35.45,35.47,35.21,35.28,28500.0,24.6808,24.6947,24.5137,24.5624,28500.0
2011-09-16 10:00:00,35.28,35.31,35.18,35.29,23600.0,24.5624,24.5833,24.4928,24.5694,23600.0
2011-09-16 10:10:00,35.33,35.44,35.32,35.35,24100.0,24.5972,24.6738,24.5903,24.6111,24100.0
2011-09-16 10:20:00,35.35,35.37,34.99,35.02,29400.0,24.6111,24.6251,24.3605,24.3814,29400.0
2011-09-16 10:30:00,35.02,35.08,34.91,35.01,29000.0,24.3814,24.4232,24.3048,24.3744,29000.0
2011-09-16 10:40:00,35.0,35.15,34.73,34.73,23200.0,24.3675,24.4719,24.1795,24.1795,23200.0
2011-09-16 10:50:00,34.77,34.88,34.7,34.8,25600.0,24.2073,24.2839,24.1586,24.2282,25600.0
2011-09-16 11:00:00,34.82,34.87,34.73,34.85,18000.0,24.2422,24.277,24.1795,24.263,18000.0
2011-09-16 11:10:00,34.82,34.89,34.7,34.75,36700.0,24.2422,24.2909,24.1586,24.1934,36700.0
2011-09-16 11:20:00,34.73,34.78,34.71,34.75,27100.0,24.1795,24.2143,24.1656,24.1934,27100.0
2011-09-16 11:30:00,34.75,34.91,34.7,34.9,22800.0,24.1934,24.3048,24.1586,24.2978,22800.0
2011-09-16 11:40:00,34.91,35.02,34.88,34.96,23300.0,24.3048,24.3814,24.2839,24.3396,23300.0
2011-09-16 11:50:00,34.97,35.14,34.95,35.02,20100.0,24.3466,24.4649,24.3327,24.3814,20100.0
2011-09-16 12:00:00,35.02,35.07,34.96,35.01,11100.0,24.3814,24.4162,24.3396,24.3744,11100.0
2011-09-16 12:10:00,35.0,35.02,34.89,34.92,21100.0,24.3675,24.3814,24.2909,24.3118,21100.0
2011-09-16 12:20:00,34.91,34.98,34.86,34.93,5900.0,24.3048,24.3535,24.27,24.3187,5900.0
2011-09-16 12:30:00,34.97,35.03,34.93,34.93,8700.0,24.3466,24.3884,24.3187,24.3187,8700.0
2011-09-16 12:40:00,34.95,34.96,34.89,34.9,10300.0,24.3327,24.3396,24.2909,24.2978,10300.0
2011-09-16 12:50:00,34.91,34.93,34.88,34.88,7000.0,24.3048,24.3187,24.2839,24.2839,7000.0
2011-09-16 13:00:00,34.88,34.88,34.78,34.8,8400.0,24.2839,24.2839,24.2143,24.2282,8400.0
2011-09-16 13:10:00,34.8,34.87,34.8,34.8,9700.0,24.2282,24.277,24.2282,24.2282,9700.0
2011-09-16 13:20:00,34.81,34.84,34.78,34.81,5000.0,24.2352,24.2561,24.2143,24.2352,5000.0
2011-09-16 13:30:00,34.8,34.81,34.58,34.64,11900.0,24.2282,24.2352,24.0751,24.1168,11900.0
2011-09-16 13:40:00,34.65,34.72,34.65,34.7,6900.0,24.1238,24.1725,24.1238,24.1586,6900.0
2011-09-16 13:50:00,34.71,34.75,34.69,34.74,21400.0,24.1656,24.1934,24.1516,24.1865,21400.0
2011-09-16 14:00:00,34.74,34.83,34.73,34.83,34800.0,24.1865,24.2491,24.1795,24.2491,34800.0
2011-09-16 14:10:00,34.83,34.87,34.75,34.76,10400.0,24.2491,24.277,24.1934,24.2004,10400.0
2011-09-16 14:20:00,34.76,34.8,34.75,34.77,9300.0,24.2004,24.2282,24.1934,24.2073,9300.0
2011-09-16 14:30:00,34.77,34.89,34.77,34.88,9400.0,24.2073,24.2909,24.2073,24.2839,9400.0
2011-09-16 14:40:00,34.87,34.9,34.83,34.86,10600.0,24.277,24.2978,24.2491,24.27,10600.0
2011-09-16 14:50:00,34.87,34.95,34.86,34.95,12600.0,24.277,24.3327,24.27,24.3327,12600.0
2011-09-16 15:00:00,34.94,34.96,34.87,34.87,17500.0,24.3257,24.3396,24.277,24.277,17500.0
2011-09-16 15:10:00,34.85,34.91,34.83,34.83,17600.0,24.263,24.3048,24.2491,24.2491,17600.0
2011-09-16 15:20:00,34.84,34.87,34.81,34.83,15800.0,24.2561,24.277,24.2352,24.2491,15800.0
2011-09-16 15:30:00,34.81,34.92,34.81,34.88,38500.0,24.2352,24.3118,24.2352,24.2839,38500.0
2011-09-16 15:40:00,34.88,34.95,34.87,34.91,45100.0,24.2839,24.3327,24.277,24.3048,45100.0
2011-09-16 15:50:00,34.92,35.02,34.84,35.01,193800.0,24.3118,24.3814,24.2561,24.3744,193800.0
2011-09-19 09:30:00,34.36,34.57,34.36,34.41,10600.0,23.9219,24.0681,23.9219,23.9567,10600.0
2011-09-19 09:40:00,34.4,34.4,34.17,34.19,11500.0,23.9497,23.9497,23.7896,23.8035,11500.0
2011-09-19 09:50:00,34.19,34.3,34.01,34.07,16800.0,23.8035,23.8801,23.6782,23.72,16800.0
2011-09-19 10:00:00,34.05,34.23,34.05,34.15,81100.0,23.7061,23.8314,23.7061,23.7757,81100.0
2011-09-19 10:10:00,34.16,34.16,33.98,34.02,44200.0,23.7827,23.7827,23.6573,23.6852,44200.0
2011-09-19 10:20:00,34.02,34.08,33.93,34.0,53200.0,23.6852,23.727,23.6225,23.6713,53200.0
2011-09-19 10:30:00,34.0,34.27,34.0,34.21,23300.0,23.6713,23.8592,23.6713,23.8175,23300.0
2011-09-19 10:40:00,34.25,34.25,34.06,34.15,11500.0,23.8453,23.8453,23.713,23.7757,11500.0
2011-09-19 10:50:00,34.14,34.18,34.11,34.12,11900.0,23.7687,23.7966,23.7478,23.7548,11900.0
2011-09-19 11:00:00,34.14,34.32,34.13,34.3,10400.0,23.7687,23.894,23.7618,23.8801,10400.0
2011-09-19 11:10:00,34.29,34.33,34.18,34.31,12800.0,23.8732,23.901,23.7966,23.8871,12800.0
2011-09-19 11:20:00,34.33,34.45,34.32,34.41,35900.0,23.901,23.9846,23.894,23.9567,35900.0
2011-09-19 11:30:00,34.41,34.51,34.38,34.51,17300.0,23.9567,24.0263,23.9358,24.0263,17300.0
2011-09-19 11:40:00,34.51,34.78,34.5,34.71,11200.0,24.0263,24.2143,24.0194,24.1656,11200.0
2011-09-19 11:50:00,34.71,34.74,34.53,34.54,14700.0,24.1656,24.1865,24.0403,24.0472,14700.0
2011-09-19 12:00:00,34.55,34.65,34.53,34.53,7800.0,24.0542,24.1238,24.0403,24.0403,7800.0
2011-09-19 12:10:00,34.57,34.61,34.47,34.48,13000.0,24.0681,24.0959,23.9985,24.0054,13000.0
2011-09-19 12:20:00,34.47,34.49,34.38,34.44,12900.0,23.9985,24.0124,23.9358,23.9776,12900.0
2011-09-19 12:30:00,34.44,34.45,34.34,34.4,10900.0,23.9776,23.9846,23.908,23.9497,10900.0
2011-09-19 12:40:00,34.39,34.46,34.31,34.36,22400.0,23.9428,23.9915,23.8871,23.9219,22400.0
2011-09-19 12:50:00,34.36,34.42,34.33,34.42,11700.0,23.9219,23.9637,23.901,23.9637,11700.0
2011-09-19 13:00:00,34.4,34.47,34.36,34.46,8300.0,23.9497,23.9985,23.9219,23.9915,8300.0
2011-09-19 13:10:00,34.47,34.5,34.39,34.48,12300.0,23.9985,24.0194,23.9428,24.0054,12300.0
2011-09-19 13:20:00,34.47,34.6,34.45,34.6,22900.0,23.9985,24.089,23.9846,24.089,22900.0
2011-09-19 13:30:00,34.58,34.61,34.53,34.55,10900.0,24.0751,24.0959,24.0403,24.0542,10900.0
2011-09-19 13:40:00,34.57,34.66,34.56,34.65,16900.0,24.0681,24.1308,24.0611,24.1238,16900.0
2011-09-19 13:50:00,34.63,34.65,34.59,34.63,18300.0,24.1099,24.1238,24.082,24.1099,18300.0
2011-09-19 14:00:00,34.63,34.69,34.54,34.64,12400.0,24.1099,24.1516,24.0472,24.1168,12400.0
2011-09-19 14:10:00,34.63,34.73,34.62,34.72,16500.0,24.1099,24.1795,24.1029,24.1725,16500.0
2011-09-19 14:20:00,34.71,34.74,34.63,34.66,12200.0,24.1656,24.1865,24.1099,24.1308,12200.0
2011-09-19 14:30:00,34.66,34.78,34.66,34.78,15000.0,24.1308,24.2143,24.1308,24.2143,15000.0
2011-09-19 14:40:00,34.78,34.85,34.7,34.77,16900.0,24.2143,24.263,24.1586,24.2073,16900.0
2011-09-19 14:50:00,34.8,34.81,34.58,34.6,20700.0,24.2282,24.2352,24.0751,24.089,20700.0
2011-09-19 15:00:00,34.62,34.63,34.52,34.54,27900.0,24.1029,24.1099,24.0333,24.0472,27900.0
2011-09-19 15:10:00,34.54,34.9,34.53,34.79,49500.0,24.0472,24.2978,24.0403,24.2213,49500.0
2011-09-19 15:20:00,34.83,35.0,34.79,34.94,34300.0,24.2491,24.3675,24.2213,24.3257,34300.0
2011-09-19 15:30:00,34.96,35.14,34.94,35.08,37500.0,24.3396,24.4649,24.3257,24.4232,37500.0
2011-09-19 15:40:00,35.08,35.11,34.91,34.94,46000.0,24.4232,24.4441,24.3048,24.3257,46000.0
2011-09-19 15:50:00,34.95,35.0,34.83,34.86,57500.0,24.3327,24.3675,24.2491,24.27,57500.0
2011-09-20 09:30:00,35.05,35.07,34.82,34.88,12300.0,24.4023,24.4162,24.2422,24.2839,12300.0
2011-09-20 09:40:00,34.92,34.92,34.69,34.84,8700.0,24.3118,24.3118,24.1516,24.2561,8700.0
2011-09-20 09:50:00,34.8,34.93,34.65,34.93,20500.0,24.2282,24.3187,24.1238,24.3187,20500.0
2011-09-20 10:00:00,34.89,35.0,34.83,34.83,18900.0,24.2909,24.3675,24.2491,24.2491,18900.0
2011-09-20 10:10:00,34.76,34.95,34.73,34.94,22900.0,24.2004,24.3327,24.1795,24.3257,22900.0
2011-09-20 10:20:00,35.02,35.13,34.99,35.09,19700.0,24.3814,24.458,24.3605,24.4301,19700.0
2011-09-20 10:30:00,35.12,35.26,35.09,35.26,9400.0,24.451,24.5485,24.4301,24.5485,9400.0
2011-09-20 10:40:00,35.27,35.48,35.27,35.45,18700.0,24.5554,24.7017,24.5554,24.6808,18700.0
2011-09-20 10:50:00,35.45,35.5,35.32,35.39,11100.0,24.6808,24.7156,24.5903,24.639,11100.0
2011-09-20 11:00:00,35.41,35.44,35.37,35.41,20000.0,24.6529,24.6738,24.6251,24.6529,20000.0
2011-09-20 11:10:00,35.43,35.48,35.37,35.37,65900.0,24.6668,24.7017,24.6251,24.6251,65900.0
2011-09-20 11:20:00,35.37,35.4,35.28,35.4,8100.0,24.6251,24.646,24.5624,24.646,8100.0
2011-09-20 11:30:00,35.43,35.44,35.32,35.34,20900.0,24.6668,24.6738,24.5903,24.6042,20900.0
2011-09-20 11:40:00,35.35,35.41,35.28,35.36,17400.0,24.6111,24.6529,24.5624,24.6181,17400.0
2011-09-20 11:50:00,35.36,35.48,35.35,35.44,16800.0,24.6181,24.7017,24.6111,24.6738,16800.0
2011-09-20 12:00:00,35.45,35.45,35.21,35.27,38200.0,24.6808,24.6808,24.5137,24.5554,38200.0
2011-09-20 12:10:00,35.25,35.28,35.19,35.25,9800.0,24.5415,24.5624,24.4998,24.5415,9800.0
2011-09-20 12:20:00,35.27,35.36,35.26,35.32,13400.0,24.5554,24.6181,24.5485,24.5903,13400.0
2011-09-20 12:30:00,35.33,35.38,35.3,35.34,45500.0,24.5972,24.632,24.5763,24.6042,45500.0
2011-09-20 12:40:00,35.34,35.44,35.32,35.42,38600.0,24.6042,24.6738,24.5903,24.6599,38600.0
2011-09-20 12:50:00,35.42,35.53,35.41,35.47,9200.0,24.6599,24.7365,24.6529,24.6947,9200.0
2011-09-20 13:00:00,35.47,35.51,35.41,35.44,12500.0,24.6947,24.7225,24.6529,24.6738,12500.0
2011-09-20 13:10:00,35.44,35.51,35.4,35.41,19600.0,24.6738,24.7225,24.646,24.6529,19600.0
2011-09-20 13:20:00,35.41,35.48,35.35,35.4,69600.0,24.6529,24.7017,24.6111,24.646,69600.0
2011-09-20 13:30:00,35.4,35.46,35.36,35.4,45700.0,24.646,24.6877,24.6181,24.646,45700.0
2011-09-20 13:40:00,35.39,35.53,35.37,35.53,30800.0,24.639,24.7365,24.6251,24.7365,30800.0
2011-09-20 13:50:00,35.5,35.56,35.46,35.53,36600.0,24.7156,24.7574,24.6877,24.7365,36600.0
2011-09-20 14:00:00,35.54,35.79,35.5,35.74,53200.0,24.7434,24.9175,24.7156,24.8827,53200.0
2011-09-20 14:10:00,35.75,35.76,35.62,35.7,47800.0,24.8896,24.8966,24.7991,24.8548,47800.0
2011-09-20 14:20:00,35.68,35.75,35.63,35.7,53900.0,24.8409,24.8896,24.8061,24.8548,53900.0
2011-09-20 14:30:00,35.7,35.77,35.6,35.63,79100.0,24.8548,24.9036,24.7852,24.8061,79100.0
2011-09-20 14:40:00,35.63,35.64,35.48,35.48,70300.0,24.8061,24.813,24.7017,24.7017,70300.0
2011-09-20 14:50:00,35.47,35.59,35.45,35.49,55800.0,24.6947,24.7782,24.6808,24.7086,55800.0
2011-09-20 15:00:00,35.49,35.56,35.29,35.31,83800.0,24.7086,24.7574,24.5694,24.5833,83800.0
2011-09-20 15:10:00,35.31,35.37,35.28,35.33,98000.0,24.5833,24.6251,24.5624,24.5972,98000.0
2011-09-20 15:20:00,35.33,35.38,35.28,35.35,131500.0,24.5972,24.632,24.5624,24.6111,131500.0
2011-09-20 15:30:00,35.35,35.46,35.33,35.41,64100.0,24.6111,24.6877,24.5972,24.6529,64100.0
2011-09-20 15:40:00,35.41,35.44,35.23,35.32,160800.0,24.6529,24.6738,24.5276,24.5903,160800.0
2011-09-20 15:50:00,35.32,35.32,35.18,35.21,126200.0,24.5903,24.5903,24.4928,24.5137,126200.0
2011-09-21 09:30:00,35.17,35.44,35.09,35.42,66800.0,24.4858,24.6738,24.4301,24.6599,66800.0
2011-09-21 09:40:00,35.39,35.4,35.01,35.23,21700.0,24.639,24.646,24.3744,24.5276,21700.0
2011-09-21 09:50:00,35.2,35.47,35.15,35.37,32500.0,24.5067,24.6947,24.4719,24.6251,32500.0
2011-09-21 10:00:00,35.41,35.57,35.31,35.34,29800.0,24.6529,24.7643,24.5833,24.6042,29800.0
2011-09-21 10:10:00,35.31,35.36,35.13,35.17,21600.0,24.5833,24.6181,24.458,24.4858,21600.0
2011-09-21 10:20:00,35.16,35.22,35.0,35.01,17700.0,24.4789,24.5206,24.3675,24.3744,17700.0
2011-09-21 10:30:00,35.03,35.09,34.95,35.01,45200.0,24.3884,24.4301,24.3327,24.3744,45200.0
2011-09-21 10:40:00,35.01,35.05,34.83,34.83,30900.0,24.3744,24.4023,24.2491,24.2491,30900.0
2011-09-21 10:50:00,34.81,34.84,34.43,34.57,52100.0,24.2352,24.2561,23.9706,24.0681,52100.0
2011-09-21 11:00:00,34.54,34.71,34.53,34.6,14600.0,24.0472,24.1656,24.0403,24.089,14600.0
2011-09-21 11:10:00,34.57,34.73,34.5,34.66,15700.0,24.0681,24.1795,24.0194,24.1308,15700.0
2011-09-21 11:20:00,34.65,34.71,34.52,34.71,14100.0,24.1238,24.1656,24.0333,24.1656,14100.0
2011-09-21 11:30:00,34.67,34.88,34.66,34.86,10900.0,24.1377,24.2839,24.1308,24.27,10900.0
2011-09-21 11:40:00,34.86,34.87,34.72,34.77,51600.0,24.27,24.277,24.1725,24.2073,51600.0
2011-09-21 11:50:00,34.74,34.81,34.72,34.78,24500.0,24.1865,24.2352,24.1725,24.2143,24500.0
2011-09-21 12:00:00,34.78,34.86,34.76,34.82,31300.0,24.2143,24.27,24.2004,24.2422,31300.0
2011-09-21 12:10:00,34.82,34.95,34.79,34.87,52800.0,24.2422,24.3327,24.2213,24.277,52800.0
2011-09-21 12:20:00,34.85,34.89,34.69,34.7,22300.0,24.263,24.2909,24.1516,24.1586,22300.0
2011-09-21 12:30:00,34.69,34.95,34.69,34.87,13300.0,24.1516,24.3327,24.1516,24.277,13300.0
2011-09-21 12:40:00,34.9,34.93,34.68,34.74,11900.0,24.2978,24.3187,24.1447,24.1865,11900.0
2011-09-21 12:50:00,34.71,34.76,34.65,34.76,10000.0,24.1656,24.2004,24.1238,24.2004,10000.0
2011-09-21 13:00:00,34.75,34.89,34.68,34.89,21500.0,24.1934,24.2909,24.1447,24.2909,21500.0
2011-09-21 13:10:00,34.81,34.88,34.73,34.75,15100.0,24.2352,24.2839,24.1795,24.1934,15100.0
2011-09-21 13:20:00,34.74,34.83,34.74,34.8,8600.0,24.1865,24.2491,24.1865,24.2282,8600.0
2011-09-21 13:30:00,34.79,34.83,34.69,34.72,13800.0,24.2213,24.2491,24.1516,24.1725,13800.0
2011-09-21 13:40:00,34.75,34.8,34.71,34.79,18400.0,24.1934,24.2282,24.1656,24.2213,18400.0
2011-09-21 13:50:00,34.75,34.87,34.74,34.8,26100.0,24.1934,24.277,24.1865,24.2282,26100.0
2011-09-21 14:00:00,34.77,34.82,34.63,34.73,12900.0,24.2073,24.2422,24.1099,24.1795,12900.0
2011-09-21 14:10:00,34.72,34.85,34.68,34.83,10300.0,24.1725,24.263,24.1447,24.2491,10300.0
2011-09-21 14:20:00,34.86,35.0,34.54,34.75,40600.0,24.27,24.3675,24.0472,24.1934,40600.0
2011-09-21 14:30:00,34.72,34.89,34.48,34.63,60200.0,24.1725,24.2909,24.0054,24.1099,60200.0
2011-09-21 14:40:00,34.61,34.85,34.55,34.85,41400.0,24.0959,24.263,24.0542,24.263,41400.0
2011-09-21 14:50:00,34.82,34.87,34.67,34.71,39700.0,24.2422,24.277,24.1377,24.1656,39700.0
2011-09-21 15:00:00,34.67,34.81,34.6,34.79,33800.0,24.1377,24.2352,24.089,24.2213,33800.0
2011-09-21 15:10:00,34.79,34.84,34.75,34.8,53400.0,24.2213,24.2561,24.1934,24.2282,53400.0
2011-09-21 15:20:00,34.8,34.82,34.49,34.5,76700.0,24.2282,24.2422,24.0124,24.0194,76700.0
2011-09-21 15:30:00,34.51,34.56,34.08,34.13,61600.0,24.0263,24.0611,23.727,23.7618,61600.0
2011-09-21 15:40:00,34.1,34.13,33.9,33.98,134800.0,23.7409,23.7618,23.6016,23.6573,134800.0
2011-09-21 15:50:00,33.98,34.01,33.71,33.71,133700.0,23.6573,23.6782,23.4694,23.4694,133700.0
2011-09-22 09:30:00,32.4,32.47,31.99,32.15,206600.0,22.5573,22.6061,22.2719,22.3833,206600.0
2011-09-22 09:40:00,32.17,32.29,31.93,31.96,174500.0,22.3972,22.4807,22.2301,22.251,174500.0
2011-09-22 09:50:00,31.96,32.08,31.78,31.82,111000.0,22.251,22.3345,22.1257,22.1535,111000.0
2011-09-22 10:00:00,31.87,32.09,31.78,32.0,107900.0,22.1883,22.3415,22.1257,22.2788,107900.0
2011-09-22 10:10:00,32.0,32.71,31.96,32.7,222500.0,22.2788,22.7731,22.251,22.7662,222500.0
2011-09-22 10:20:00,32.74,33.1,32.7,32.77,165600.0,22.794,23.0447,22.7662,22.8149,165600.0
2011-09-22 10:30:00,32.77,32.91,32.7,32.8,97800.0,22.8149,22.9124,22.7662,22.8358,97800.0
2011-09-22 10:40:00,32.79,33.13,32.78,33.06,43900.0,22.8288,23.0656,22.8219,23.0168,43900.0
2011-09-22 10:50:00,33.03,33.03,32.71,32.72,30400.0,22.9959,22.9959,22.7731,22.7801,30400.0
2011-09-22 11:00:00,32.72,32.77,32.6,32.62,31300.0,22.7801,22.8149,22.6966,22.7105,31300.0
2011-09-22 11:10:00,32.64,32.75,32.63,32.75,20200.0,22.7244,22.801,22.7174,22.801,20200.0
2011-09-22 11:20:00,32.75,32.85,32.57,32.66,34500.0,22.801,22.8706,22.6757,22.7383,34500.0
2011-09-22 11:30:00,32.65,32.93,32.65,32.87,11300.0,22.7314,22.9263,22.7314,22.8845,11300.0
2011-09-22 11:40:00,32.85,32.96,32.78,32.88,9100.0,22.8706,22.9472,22.8219,22.8915,9100.0
2011-09-22 11:50:00,32.87,32.93,32.77,32.78,13300.0,22.8845,22.9263,22.8149,22.8219,13300.0
2011-09-22 12:00:00,32.79,32.79,32.63,32.66,13100.0,22.8288,22.8288,22.7174,22.7383,13100.0
2011-09-22 12:10:00,32.7,32.77,32.63,32.72,6900.0,22.7662,22.8149,22.7174,22.7801,6900.0
2011-09-22 12:20:00,32.7,32.83,32.61,32.75,14900.0,22.7662,22.8567,22.7035,22.801,14900.0
2011-09-22 12:30:00,32.77,32.96,32.73,32.96,24700.0,22.8149,22.9472,22.7871,22.9472,24700.0
2011-09-22 12:40:00,32.93,33.23,32.93,33.22,38900.0,22.9263,23.1352,22.9263,23.1282,38900.0
2011-09-22 12:50:00,33.24,33.41,33.2,33.4,44700.0,23.1421,23.2605,23.1143,23.2535,44700.0
2011-09-22 13:00:00,33.41,33.44,33.0,33.03,27600.0,23.2605,23.2814,22.975,22.9959,27600.0
2011-09-22 13:10:00,33.01,33.05,32.93,32.99,19500.0,22.982,23.0099,22.9263,22.9681,19500.0
2011-09-22 13:20:00,32.97,33.02,32.88,32.93,16500.0,22.9542,22.989,22.8915,22.9263,16500.0
2011-09-22 13:30:00,32.9,33.01,32.81,32.9,23100.0,22.9054,22.982,22.8428,22.9054,23100.0
2011-09-22 13:40:00,32.93,32.99,32.74,32.85,34700.0,22.9263,22.9681,22.794,22.8706,34700.0
2011-09-22 13:50:00,32.84,32.89,32.59,32.59,30300.0,22.8636,22.8985,22.6896,22.6896,30300.0
2011-09-22 14:00:00,32.56,32.76,32.5,32.76,35500.0,22.6687,22.808,22.6269,22.808,35500.0
2011-09-22 14:10:00,32.75,32.92,32.7,32.74,41200.0,22.801,22.9193,22.7662,22.794,41200.0
2011-09-22 14:20:00,32.77,33.21,32.75,33.14,67700.0,22.8149,23.1212,22.801,23.0725,67700.0
2011-09-22 14:30:00,33.14,33.2,32.81,32.9,55500.0,23.0725,23.1143,22.8428,22.9054,55500.0
2011-09-22 14:40:00,32.86,33.18,32.82,33.08,36900.0,22.8776,23.1004,22.8497,23.0307,36900.0
2011-09-22 14:50:00,33.07,33.08,32.88,32.91,29400.0,23.0238,23.0307,22.8915,22.9124,29400.0
2011-09-22 15:00:00,32.9,32.9,32.59,32.7,53800.0,22.9054,22.9054,22.6896,22.7662,53800.0
2011-09-22 15:10:00,32.69,32.84,32.51,32.58,60000.0,22.7592,22.8636,22.6339,22.6826,60000.0
2011-09-22 15:20:00,32.55,32.56,32.27,32.55,110200.0,22.6617,22.6687,22.4668,22.6617,110200.0
2011-09-22 15:30:00,32.54,32.75,32.51,32.75,59300.0,22.6548,22.801,22.6339,22.801,59300.0
2011-09-22 15:40:00,32.78,32.91,32.58,32.89,75900.0,22.8219,22.9124,22.6826,22.8985,75900.0
2011-09-22 15:50:00,32.86,33.04,32.8,33.01,235500.0,22.8776,23.0029,22.8358,22.982,235500.0
2011-09-23 09:30:00,33.03,34.18,33.03,34.18,147700.0,22.9959,23.7966,22.9959,23.7966,147700.0
2011-09-23 09:40:00,34.13,34.31,34.01,34.03,126600.0,23.7618,23.8871,23.6782,23.6921,126600.0
2011-09-23 09:50:00,34.02,34.25,33.94,34.0,44600.0,23.6852,23.8453,23.6295,23.6713,44600.0
2011-09-23 10:00:00,33.97,34.06,33.89,34.01,86300.0,23.6504,23.713,23.5947,23.6782,86300.0
2011-09-23 10:10:00,34.01,34.07,33.82,33.84,49900.0,23.6782,23.72,23.5459,23.5599,49900.0
2011-09-23 10:20:00,33.85,34.11,33.78,34.07,49400.0,23.5668,23.7478,23.5181,23.72,49400.0
2011-09-23 10:30:00,34.06,34.29,34.05,34.26,37900.0,23.713,23.8732,23.7061,23.8523,37900.0
2011-09-23 10:40:00,34.25,34.31,34.02,34.29,42200.0,23.8453,23.8871,23.6852,23.8732,42200.0
2011-09-23 10:50:00,34.31,34.51,34.31,34.45,46700.0,23.8871,24.0263,23.8871,23.9846,46700.0
2011-09-23 11:00:00,34.45,34.51,34.3,34.48,46600.0,23.9846,24.0263,23.8801,24.0054,46600.0
2011-09-23 11:10:00,34.5,34.63,34.5,34.54,49400.0,24.0194,24.1099,24.0194,24.0472,49400.0
2011-09-23 11:20:00,34.55,34.63,34.48,34.61,62100.0,24.0542,24.1099,24.0054,24.0959,62100.0
2011-09-23 11:30:00,34.62,34.63,34.48,34.53,46400.0,24.1029,24.1099,24.0054,24.0403,46400.0
2011-09-23 11:40:00,34.53,34.65,34.47,34.49,61500.0,24.0403,24.1238,23.9985,24.0124,61500.0
2011-09-23 11:50:00,34.48,34.65,34.47,34.65,18300.0,24.0054,24.1238,23.9985,24.1238,18300.0
2011-09-23 12:00:00,34.65,34.93,34.55,34.9,77000.0,24.1238,24.3187,24.0542,24.2978,77000.0
2011-09-23 12:10:00,34.9,35.07,34.82,35.03,61700.0,24.2978,24.4162,24.2422,24.3884,61700.0
2011-09-23 12:20:00,35.04,35.08,34.95,35.01,110300.0,24.3953,24.4232,24.3327,24.3744,110300.0
2011-09-23 12:30:00,35.0,35.05,34.69,34.7,74800.0,24.3675,24.4023,24.1516,24.1586,74800.0
2011-09-23 12:40:00,34.7,34.78,34.41,34.58,89400.0,24.1586,24.2143,23.9567,24.0751,89400.0
2011-09-23 12:50:00,34.6,34.96,34.6,34.82,45500.0,24.089,24.3396,24.089,24.2422,45500.0
2011-09-23 13:00:00,34.81,34.88,34.5,34.54,114900.0,24.2352,24.2839,24.0194,24.0472,114900.0
2011-09-23 13:10:00,34.52,34.7,34.5,34.56,47700.0,24.0333,24.1586,24.0194,24.0611,47700.0
2011-09-23 13:20:00,34.57,34.74,34.56,34.69,38000.0,24.0681,24.1865,24.0611,24.1516,38000.0
2011-09-23 13:30:00,34.69,34.87,34.67,34.76,34200.0,24.1516,24.277,24.1377,24.2004,34200.0
2011-09-23 13:40:00,34.71,35.03,34.7,34.97,40200.0,24.1656,24.3884,24.1586,24.3466,40200.0
2011-09-23 13:50:00,34.97,35.02,34.81,34.85,31400.0,24.3466,24.3814,24.2352,24.263,31400.0
2011-09-23 14:00:00,34.86,34.94,34.64,34.65,36800.0,24.27,24.3257,24.1168,24.1238,36800.0
2011-09-23 14:10:00,34.65,34.67,34.5,34.51,52500.0,24.1238,24.1377,24.0194,24.0263,52500.0
2011-09-23 14:20:00,34.52,34.58,34.48,34.55,51900.0,24.0333,24.0751,24.0054,24.0542,51900.0
2011-09-23 14:30:00,34.57,34.62,34.55,34.59,54500.0,24.0681,24.1029,24.0542,24.082,54500.0
2011-09-23 14:40:00,34.6,34.66,34.54,34.62,48700.0,24.089,24.1308,24.0472,24.1029,48700.0
2011-09-23 14:50:00,34.61,34.64,34.52,34.59,55000.0,24.0959,24.1168,24.0333,24.082,55000.0
2011-09-23 15:00:00,34.58,34.72,34.58,34.67,72700.0,24.0751,24.1725,24.0751,24.1377,72700.0
2011-09-23 15:10:00,34.68,34.71,34.55,34.69,125800.0,24.1447,24.1656,24.0542,24.1516,125800.0
2011-09-23 15:20:00,34.69,35.02,34.69,35.01,79200.0,24.1516,24.3814,24.1516,24.3744,79200.0
2011-09-23 15:30:00,35.01,35.11,34.88,35.09,95700.0,24.3744,24.4441,24.2839,24.4301,95700.0
2011-09-23 15:40:00,35.09,35.16,35.06,35.12,164300.0,24.4301,24.4789,24.4092,24.451,164300.0
2011-09-23 15:50:00,35.12,35.36,35.07,35.34,271300.0,24.451,24.6181,24.4162,24.6042,271300.0
2011-09-26 09:30:00,35.54,35.68,34.95,34.96,71300.0,24.7434,24.8409,24.3327,24.3396,71300.0
2011-09-26 09:40:00,34.96,35.32,34.94,35.29,43100.0,24.3396,24.5903,24.3257,24.5694,43100.0
2011-09-26 09:50:00,35.37,35.46,35.31,35.4,43300.0,24.6251,24.6877,24.5833,24.646,43300.0
2011-09-26 10:00:00,35.4,35.51,35.3,35.39,78500.0,24.646,24.7225,24.5763,24.639,78500.0
2011-09-26 10:10:00,35.41,35.47,35.36,35.4,100400.0,24.6529,24.6947,24.6181,24.646,100400.0
2011-09-26 10:20:00,35.39,35.71,35.39,35.65,68100.0,24.639,24.8618,24.639,24.82,68100.0
2011-09-26 10:30:00,35.64,35.64,35.17,35.25,76100.0,24.813,24.813,24.4858,24.5415,76100.0
2011-09-26 10:40:00,35.22,35.46,35.19,35.24,32300.0,24.5206,24.6877,24.4998,24.5346,32300.0
2011-09-26 10:50:00,35.25,35.93,35.25,35.81,91800.0,24.5415,25.0149,24.5415,24.9314,91800.0
2011-09-26 11:00:00,35.81,35.84,35.67,35.75,31000.0,24.9314,24.9523,24.8339,24.8896,31000.0
2011-09-26 11:10:00,35.76,35.95,35.65,35.94,26900.0,24.8966,25.0289,24.82,25.0219,26900.0
2011-09-26 11:20:00,35.89,36.03,35.8,36.01,42000.0,24.9871,25.0846,24.9244,25.0706,42000.0
2011-09-26 11:30:00,35.99,36.09,35.87,36.01,64100.0,25.0567,25.1263,24.9732,25.0706,64100.0
2011-09-26 11:40:00,36.03,36.29,36.0,36.15,34900.0,25.0846,25.2656,25.0637,25.1681,34900.0
2011-09-26 11:50:00,36.14,36.2,36.01,36.13,23000.0,25.1612,25.2029,25.0706,25.1542,23000.0
2011-09-26 12:00:00,36.12,36.12,35.91,35.93,26300.0,25.1472,25.1472,25.001,25.0149,26300.0
2011-09-26 12:10:00,35.9,35.9,35.73,35.82,38900.0,24.9941,24.9941,24.8757,24.9384,38900.0
2011-09-26 12:20:00,35.81,35.85,35.61,35.77,46600.0,24.9314,24.9593,24.7922,24.9036,46600.0
2011-09-26 12:30:00,35.79,35.9,35.72,35.88,35000.0,24.9175,24.9941,24.8687,24.9801,35000.0
2011-09-26 12:40:00,35.85,35.87,35.63,35.66,21300.0,24.9593,24.9732,24.8061,24.827,21300.0
2011-09-26 12:50:00,35.66,35.77,35.62,35.74,19400.0,24.827,24.9036,24.7991,24.8827,19400.0
2011-09-26 13:00:00,35.75,35.75,35.57,35.69,28800.0,24.8896,24.8896,24.7643,24.8479,28800.0
2011-09-26 13:10:00,35.69,35.69,35.52,35.64,49700.0,24.8479,24.8479,24.7295,24.813,49700.0
2011-09-26 13:20:00,35.67,35.84,35.66,35.75,31500.0,24.8339,24.9523,24.827,24.8896,31500.0
2011-09-26 13:30:00,35.73,35.86,35.62,35.74,37600.0,24.8757,24.9662,24.7991,24.8827,37600.0
2011-09-26 13:40:00,35.75,35.95,35.67,35.82,36100.0,24.8896,25.0289,24.8339,24.9384,36100.0
2011-09-26 13:50:00,35.84,36.04,35.8,36.04,27100.0,24.9523,25.0915,24.9244,25.0915,27100.0
2011-09-26 14:00:00,36.0,36.22,35.97,36.14,60200.0,25.0637,25.2169,25.0428,25.1612,60200.0
2011-09-26 14:10:00,36.13,36.22,36.04,36.1,41200.0,25.1542,25.2169,25.0915,25.1333,41200.0
2011-09-26 14:20:00,36.11,36.19,36.04,36.13,25100.0,25.1403,25.196,25.0915,25.1542,25100.0
2011-09-26 14:30:00,36.14,36.29,36.1,36.2,41200.0,25.1612,25.2656,25.1333,25.2029,41200.0
2011-09-26 14:40:00,36.21,36.27,36.12,36.12,18800.0,25.2099,25.2517,25.1472,25.1472,18800.0
2011-09-26 14:50:00,36.09,36.25,36.02,36.23,31600.0,25.1263,25.2377,25.0776,25.2238,31600.0
2011-09-26 15:00:00,36.24,36.46,36.24,36.33,65900.0,25.2308,25.3839,25.2308,25.2934,65900.0
2011-09-26 15:10:00,36.31,36.53,36.25,36.5,40600.0,25.2795,25.4327,25.2377,25.4118,40600.0
2011-09-26 15:20:00,36.51,36.54,36.42,36.44,49700.0,25.4188,25.4396,25.3561,25.37,49700.0
2011-09-26 15:30:00,36.45,36.63,36.42,36.63,51300.0,25.377,25.5023,25.3561,25.5023,51300.0
2011-09-26 15:40:00,36.63,36.73,36.59,36.64,87500.0,25.5023,25.5719,25.4745,25.5093,87500.0
2011-09-26 15:50:00,36.63,36.76,36.59,36.72,94600.0,25.5023,25.5928,25.4745,25.565,94600.0
2011-09-27 09:30:00,37.55,37.88,37.53,37.73,46200.0,26.1428,26.3726,26.1289,26.2681,46200.0
2011-09-27 09:40:00,37.7,37.84,37.34,37.41,78400.0,26.2472,26.3447,25.9966,26.0453,78400.0
2011-09-27 09:50:00,37.42,38.05,37.41,37.75,131100.0,26.0523,26.4909,26.0453,26.2821,131100.0
2011-09-27 10:00:00,37.75,37.94,37.67,37.86,61600.0,26.2821,26.4143,26.2264,26.3586,61600.0
2011-09-27 10:10:00,37.84,37.9,37.39,37.53,66200.0,26.3447,26.3865,26.0314,26.1289,66200.0
2011-09-27 10:20:00,37.54,37.84,37.5,37.84,55300.0,26.1359,26.3447,26.108,26.3447,55300.0
2011-09-27 10:30:00,37.83,37.83,37.54,37.6,39900.0,26.3378,26.3378,26.1359,26.1776,39900.0
2011-09-27 10:40:00,37.58,37.61,37.45,37.6,28500.0,26.1637,26.1846,26.0732,26.1776,28500.0
2011-09-27 10:50:00,37.6,37.79,37.59,37.78,32700.0,26.1776,26.3099,26.1707,26.3029,32700.0
2011-09-27 11:00:00,37.79,37.81,37.58,37.63,18800.0,26.3099,26.3238,26.1637,26.1985,18800.0
2011-09-27 11:10:00,37.65,37.71,37.56,37.65,25800.0,26.2124,26.2542,26.1498,26.2124,25800.0
2011-09-27 11:20:00,37.65,37.77,37.52,37.69,27400.0,26.2124,26.296,26.1219,26.2403,27400.0
2011-09-27 11:30:00,37.7,37.77,37.66,37.73,19800.0,26.2472,26.296,26.2194,26.2681,19800.0
2011-09-27 11:40:00,37.7,37.72,37.42,37.43,26100.0,26.2472,26.2612,26.0523,26.0593,26100.0
2011-09-27 11:50:00,37.42,37.67,37.38,37.63,25400.0,26.0523,26.2264,26.0245,26.1985,25400.0
2011-09-27 12:00:00,37.64,37.81,37.61,37.81,18200.0,26.2055,26.3238,26.1846,26.3238,18200.0
2011-09-27 12:10:00,37.83,37.99,37.83,37.92,27200.0,26.3378,26.4491,26.3378,26.4004,27200.0
2011-09-27 12:20:00,37.92,37.95,37.84,37.84,15400.0,26.4004,26.4213,26.3447,26.3447,15400.0
2011-09-27 12:30:00,37.85,37.85,37.58,37.65,12200.0,26.3517,26.3517,26.1637,26.2124,12200.0
2011-09-27 12:40:00,37.64,37.65,37.55,37.65,17000.0,26.2055,26.2124,26.1428,26.2124,17000.0
2011-09-27 12:50:00,37.64,37.87,37.62,37.86,34400.0,26.2055,26.3656,26.1916,26.3586,34400.0
2011-09-27 13:00:00,37.83,37.93,37.79,37.93,37800.0,26.3378,26.4074,26.3099,26.4074,37800.0
2011-09-27 13:10:00,37.94,37.99,37.83,37.93,33400.0,26.4143,26.4491,26.3378,26.4074,33400.0
2011-09-27 13:20:00,37.93,38.01,37.86,37.95,35200.0,26.4074,26.4631,26.3586,26.4213,35200.0
2011-09-27 13:30:00,37.95,38.0,37.88,37.98,37500.0,26.4213,26.4561,26.3726,26.4422,37500.0
2011-09-27 13:40:00,37.96,38.09,37.93,38.09,43300.0,26.4283,26.5188,26.4074,26.5188,43300.0
2011-09-27 13:50:00,38.08,38.16,38.08,38.15,25100.0,26.5118,26.5675,26.5118,26.5605,25100.0
2011-09-27 14:00:00,38.15,38.17,38.06,38.06,26000.0,26.5605,26.5745,26.4979,26.4979,26000.0
2011-09-27 14:10:00,38.04,38.17,38.03,38.15,34100.0,26.484,26.5745,26.477,26.5605,34100.0
2011-09-27 14:20:00,38.15,38.17,38.1,38.1,67500.0,26.5605,26.5745,26.5257,26.5257,67500.0
2011-09-27 14:30:00,38.1,38.24,38.09,38.15,56600.0,26.5257,26.6232,26.5188,26.5605,56600.0
2011-09-27 14:40:00,38.15,38.21,38.07,38.1,60600.0,26.5605,26.6023,26.5048,26.5257,60600.0
2011-09-27 14:50:00,38.1,38.17,38.08,38.13,40200.0,26.5257,26.5745,26.5118,26.5466,40200.0
2011-09-27 15:00:00,38.14,38.14,37.93,38.0,135800.0,26.5536,26.5536,26.4074,26.4561,135800.0
2011-09-27 15:10:00,37.99,38.01,37.76,37.79,118400.0,26.4491,26.4631,26.289,26.3099,118400.0
2011-09-27 15:20:00,37.78,37.78,37.45,37.5,136000.0,26.3029,26.3029,26.0732,26.108,136000.0
2011-09-27 15:30:00,37.49,37.52,37.35,37.35,81400.0,26.101,26.1219,26.0036,26.0036,81400.0
2011-09-27 15:40:00,37.37,37.44,37.02,37.02,178900.0,26.0175,26.0662,25.7738,25.7738,178900.0
2011-09-27 15:50:00,37.04,37.16,36.84,37.13,236700.0,25.7877,25.8713,25.6485,25.8504,236700.0
2011-09-28 09:30:00,37.17,37.21,36.88,37.19,29900.0,25.8783,25.9061,25.6764,25.8922,29900.0
2011-09-28 09:40:00,37.14,37.48,37.09,37.34,52900.0,25.8574,26.0941,25.8226,25.9966,52900.0
2011-09-28 09:50:00,37.38,37.46,37.22,37.34,23900.0,26.0245,26.0802,25.9131,25.9966,23900.0
2011-09-28 10:00:00,37.31,37.31,37.06,37.2,20900.0,25.9757,25.9757,25.8017,25.8991,20900.0
2011-09-28 10:10:00,37.23,37.23,36.73,36.74,17300.0,25.92,25.92,25.5719,25.5789,17300.0
2011-09-28 10:20:00,36.69,36.86,36.61,36.84,18300.0,25.5441,25.6624,25.4884,25.6485,18300.0
2011-09-28 10:30:00,36.85,36.88,36.62,36.68,16800.0,25.6555,25.6764,25.4953,25.5371,16800.0
2011-09-28 10:40:00,36.68,36.95,36.68,36.86,38800.0,25.5371,25.7251,25.5371,25.6624,38800.0
2011-09-28 10:50:00,36.82,37.06,36.82,36.85,15600.0,25.6346,25.8017,25.6346,25.6555,15600.0
2011-09-28 11:00:00,36.84,36.91,36.73,36.8,38100.0,25.6485,25.6972,25.5719,25.6207,38100.0
2011-09-28 11:10:00,36.78,36.9,36.72,36.81,28300.0,25.6067,25.6903,25.565,25.6276,28300.0
2011-09-28 11:20:00,36.83,36.83,36.67,36.76,23500.0,25.6415,25.6415,25.5301,25.5928,23500.0
2011-09-28 11:30:00,36.75,36.95,36.62,36.84,69700.0,25.5858,25.7251,25.4953,25.6485,69700.0
2011-09-28 11:40:00,36.85,36.86,36.71,36.84,46100.0,25.6555,25.6624,25.558,25.6485,46100.0
2011-09-28 11:50:00,36.82,36.97,36.76,36.93,37900.0,25.6346,25.739,25.5928,25.7112,37900.0
2011-09-28 12:00:00,36.94,37.02,36.43,36.44,39500.0,25.7181,25.7738,25.3631,25.37,39500.0
2011-09-28 12:10:00,36.45,36.68,36.43,36.43,19900.0,25.377,25.5371,25.3631,25.3631,19900.0
2011-09-28 12:20:00,36.43,36.72,36.43,36.67,9400.0,25.3631,25.565,25.3631,25.5301,9400.0
2011-09-28 12:30:00,36.63,36.67,36.43,36.58,11500.0,25.5023,25.5301,25.3631,25.4675,11500.0
2011-09-28 12:40:00,36.58,36.58,36.4,36.4,6700.0,25.4675,25.4675,25.3422,25.3422,6700.0
2011-09-28 12:50:00,36.44,36.5,36.21,36.22,79700.0,25.37,25.4118,25.2099,25.2169,79700.0
2011-09-28 13:00:00,36.21,36.34,36.1,36.21,43100.0,25.2099,25.3004,25.1333,25.2099,43100.0
2011-09-28 13:10:00,36.2,36.23,35.93,36.1,51200.0,25.2029,25.2238,25.0149,25.1333,51200.0
2011-09-28 13:20:00,36.09,36.1,35.74,35.74,90300.0,25.1263,25.1333,24.8827,24.8827,90300.0
2011-09-28 13:30:00,35.73,35.82,35.61,35.77,38800.0,24.8757,24.9384,24.7922,24.9036,38800.0
2011-09-28 13:40:00,35.79,35.93,35.75,35.78,33200.0,24.9175,25.0149,24.8896,24.9105,33200.0
2011-09-28 13:50:00,35.8,35.89,35.66,35.66,29400.0,24.9244,24.9871,24.827,24.827,29400.0
2011-09-28 14:00:00,35.65,35.8,35.56,35.8,26300.0,24.82,24.9244,24.7574,24.9244,26300.0
2011-09-28 14:10:00,35.8,35.92,35.72,35.87,21300.0,24.9244,25.008,24.8687,24.9732,21300.0
2011-09-28 14:20:00,35.9,35.95,35.79,35.88,26400.0,24.9941,25.0289,24.9175,24.9801,26400.0
2011-09-28 14:30:00,35.87,36.13,35.85,36.13,19600.0,24.9732,25.1542,24.9593,25.1542,19600.0
2011-09-28 14:40:00,36.13,36.19,35.86,35.89,29700.0,25.1542,25.196,24.9662,24.9871,29700.0
2011-09-28 14:50:00,35.89,36.15,35.87,36.1,20100.0,24.9871,25.1681,24.9732,25.1333,20100.0
2011-09-28 15:00:00,36.1,36.24,36.03,36.16,45700.0,25.1333,25.2308,25.0846,25.1751,45700.0
2011-09-28 15:10:00,36.16,36.37,36.08,36.19,43100.0,25.1751,25.3213,25.1194,25.196,43100.0
2011-09-28 15:20:00,36.21,36.24,36.05,36.08,53100.0,25.2099,25.2308,25.0985,25.1194,53100.0
2011-09-28 15:30:00,36.05,36.05,35.77,35.8,52400.0,25.0985,25.0985,24.9036,24.9244,52400.0
2011-09-28 15:40:00,35.79,35.86,35.61,35.64,75100.0,24.9175,24.9662,24.7922,24.813,75100.0
2011-09-28 15:50:00,35.67,35.74,35.56,35.6,103800.0,24.8339,24.8827,24.7574,24.7852,103800.0
2011-09-29 09:30:00,36.66,36.91,35.85,35.87,119700.0,25.5232,25.6972,24.9593,24.9732,119700.0
2011-09-29 09:40:00,35.86,36.55,35.86,36.51,33800.0,24.9662,25.4466,24.9662,25.4188,33800.0
2011-09-29 09:50:00,36.49,36.5,36.0,36.06,31900.0,25.4048,25.4118,25.0637,25.1055,31900.0
2011-09-29 10:00:00,36.06,36.11,35.87,35.99,118200.0,25.1055,25.1403,24.9732,25.0567,118200.0
2011-09-29 10:10:00,35.98,36.15,35.77,35.79,160100.0,25.0498,25.1681,24.9036,24.9175,160100.0
2011-09-29 10:20:00,35.81,35.81,35.3,35.32,62000.0,24.9314,24.9314,24.5763,24.5903,62000.0
2011-09-29 10:30:00,35.3,35.3,35.15,35.21,28500.0,24.5763,24.5763,24.4719,24.5137,28500.0
2011-09-29 10:40:00,35.18,35.24,35.03,35.19,18000.0,24.4928,24.5346,24.3884,24.4998,18000.0
2011-09-29 10:50:00,35.19,35.29,35.02,35.26,17000.0,24.4998,24.5694,24.3814,24.5485,17000.0
2011-09-29 11:00:00,35.27,35.6,35.27,35.46,32300.0,24.5554,24.7852,24.5554,24.6877,32300.0
2011-09-29 11:10:00,35.46,35.57,35.29,35.4,19800.0,24.6877,24.7643,24.5694,24.646,19800.0
2011-09-29 11:20:00,35.4,35.75,35.38,35.66,96700.0,24.646,24.8896,24.632,24.827,96700.0
2011-09-29 11:30:00,35.66,35.85,35.57,35.85,79900.0,24.827,24.9593,24.7643,24.9593,79900.0
2011-09-29 11:40:00,35.84,35.97,35.74,35.96,17600.0,24.9523,25.0428,24.8827,25.0358,17600.0
2011-09-29 11:50:00,35.97,36.0,35.74,35.74,8300.0,25.0428,25.0637,24.8827,24.8827,8300.0
2011-09-29 12:00:00,35.76,36.0,35.64,35.68,25700.0,24.8966,25.0637,24.813,24.8409,25700.0
2011-09-29 12:10:00,35.68,35.74,35.65,35.74,7300.0,24.8409,24.8827,24.82,24.8827,7300.0
2011-09-29 12:20:00,35.73,35.73,35.56,35.57,22800.0,24.8757,24.8757,24.7574,24.7643,22800.0
2011-09-29 12:30:00,35.55,35.57,35.35,35.42,12100.0,24.7504,24.7643,24.6111,24.6599,12100.0
2011-09-29 12:40:00,35.42,35.42,35.08,35.16,60400.0,24.6599,24.6599,24.4232,24.4789,60400.0
2011-09-29 12:50:00,35.15,35.23,34.93,34.93,75100.0,24.4719,24.5276,24.3187,24.3187,75100.0
2011-09-29 13:00:00,34.93,35.14,34.86,35.07,35500.0,24.3187,24.4649,24.27,24.4162,35500.0
2011-09-29 13:10:00,35.11,35.12,35.05,35.05,10400.0,24.4441,24.451,24.4023,24.4023,10400.0
2011-09-29 13:20:00,35.06,35.06,34.82,34.87,29800.0,24.4092,24.4092,24.2422,24.277,29800.0
2011-09-29 13:30:00,34.86,34.97,34.69,34.71,87500.0,24.27,24.3466,24.1516,24.1656,87500.0
2011-09-29 13:40:00,34.71,34.79,34.3,34.36,92300.0,24.1656,24.2213,23.8801,23.9219,92300.0
2011-09-29 13:50:00,34.37,34.47,34.32,34.39,65700.0,23.9289,23.9985,23.894,23.9428,65700.0
2011-09-29 14:00:00,34.41,34.44,34.1,34.13,47900.0,23.9567,23.9776,23.7409,23.7618,47900.0
2011-09-29 14:10:00,34.11,34.14,33.84,34.04,29900.0,23.7478,23.7687,23.5599,23.6991,29900.0
2011-09-29 14:20:00,34.04,34.54,34.02,34.51,69600.0,23.6991,24.0472,23.6852,24.0263,69600.0
2011-09-29 14:30:00,34.5,34.64,34.41,34.61,68100.0,24.0194,24.1168,23.9567,24.0959,68100.0
2011-09-29 14:40:00,34.62,34.72,34.42,34.51,65200.0,24.1029,24.1725,23.9637,24.0263,65200.0
2011-09-29 14:50:00,34.52,34.7,34.46,34.69,19300.0,24.0333,24.1586,23.9915,24.1516,19300.0
2011-09-29 15:00:00,34.7,34.71,34.43,34.6,29500.0,24.1586,24.1656,23.9706,24.089,29500.0
2011-09-29 15:10:00,34.61,34.86,34.6,34.81,67400.0,24.0959,24.27,24.089,24.2352,67400.0
2011-09-29 15:20:00,34.8,35.0,34.77,34.97,49500.0,24.2282,24.3675,24.2073,24.3466,49500.0
2011-09-29 15:30:00,34.99,35.3,34.91,35.28,54800.0,24.3605,24.5763,24.3048,24.5624,54800.0
2011-09-29 15:40:00,35.29,35.41,35.2,35.33,66000.0,24.5694,24.6529,24.5067,24.5972,66000.0
2011-09-29 15:50:00,35.35,35.55,35.33,35.52,118300.0,24.6111,24.7504,24.5972,24.7295,118300.0
2011-09-30 09:30:00,34.99,35.02,34.56,34.65,37800.0,24.3605,24.3814,24.0611,24.1238,37800.0
2011-09-30 09:40:00,34.61,34.68,34.27,34.33,57900.0,24.0959,24.1447,23.8592,23.901,57900.0
2011-09-30 09:50:00,34.35,34.42,34.08,34.26,62000.0,23.9149,23.9637,23.727,23.8523,62000.0
2011-09-30 10:00:00,34.25,34.69,34.25,34.6,69500.0,23.8453,24.1516,23.8453,24.089,69500.0
2011-09-30 10:10:00,34.61,34.68,34.47,34.52,96000.0,24.0959,24.1447,23.9985,24.0333,96000.0
2011-09-30 10:20:00,34.52,34.53,34.34,34.41,164900.0,24.0333,24.0403,23.908,23.9567,164900.0
2011-09-30 10:30:00,34.43,34.45,34.25,34.27,41700.0,23.9706,23.9846,23.8453,23.8592,41700.0
2011-09-30 10:40:00,34.25,34.44,34.25,34.39,59300.0,23.8453,23.9776,23.8453,23.9428,59300.0
2011-09-30 10:50:00,34.38,34.54,34.38,34.43,142200.0,23.9358,24.0472,23.9358,23.9706,142200.0
2011-09-30 11:00:00,34.45,34.59,34.44,34.55,67000.0,23.9846,24.082,23.9776,24.0542,67000.0
2011-09-30 11:10:00,34.54,34.91,34.53,34.72,85200.0,24.0472,24.3048,24.0403,24.1725,85200.0
2011-09-30 11:20:00,34.74,34.83,34.56,34.58,53600.0,24.1865,24.2491,24.0611,24.0751,53600.0
2011-09-30 11:30:00,34.59,34.68,34.48,34.48,38600.0,24.082,24.1447,24.0054,24.0054,38600.0
2011-09-30 11:40:00,34.48,34.57,34.45,34.55,20600.0,24.0054,24.0681,23.9846,24.0542,20600.0
2011-09-30 11:50:00,34.57,34.57,33.94,34.12,193600.0,24.0681,24.0681,23.6295,23.7548,193600.0
2011-09-30 12:00:00,34.13,34.36,34.09,34.25,49600.0,23.7618,23.9219,23.7339,23.8453,49600.0
2011-09-30 12:10:00,34.25,34.28,34.12,34.12,110500.0,23.8453,23.8662,23.7548,23.7548,110500.0
2011-09-30 12:20:00,34.12,34.16,33.97,34.09,19200.0,23.7548,23.7827,23.6504,23.7339,19200.0
2011-09-30 12:30:00,34.05,34.14,34.04,34.11,35600.0,23.7061,23.7687,23.6991,23.7478,35600.0
2011-09-30 12:40:00,34.11,34.16,34.02,34.14,34200.0,23.7478,23.7827,23.6852,23.7687,34200.0
2011-09-30 12:50:00,34.15,34.16,34.09,34.14,32000.0,23.7757,23.7827,23.7339,23.7687,32000.0
2011-09-30 13:00:00,34.11,34.16,34.06,34.12,40100.0,23.7478,23.7827,23.713,23.7548,40100.0
2011-09-30 13:10:00,34.11,34.17,34.07,34.11,25600.0,23.7478,23.7896,23.72,23.7478,25600.0
2011-09-30 13:20:00,34.1,34.12,33.96,33.99,30300.0,23.7409,23.7548,23.6434,23.6643,30300.0
2011-09-30 13:30:00,33.96,34.18,33.9,34.15,52900.0,23.6434,23.7966,23.6016,23.7757,52900.0
2011-09-30 13:40:00,34.15,34.15,33.98,34.0,28900.0,23.7757,23.7757,23.6573,23.6713,28900.0
2011-09-30 13:50:00,34.02,34.03,33.93,33.99,30700.0,23.6852,23.6921,23.6225,23.6643,30700.0
2011-09-30 14:00:00,33.99,34.08,33.89,33.95,36500.0,23.6643,23.727,23.5947,23.6364,36500.0
2011-09-30 14:10:00,33.92,33.97,33.88,33.9,30700.0,23.6156,23.6504,23.5877,23.6016,30700.0
2011-09-30 14:20:00,33.9,33.91,33.68,33.76,57600.0,23.6016,23.6086,23.4485,23.5042,57600.0
2011-09-30 14:30:00,33.75,33.97,33.75,33.96,82700.0,23.4972,23.6504,23.4972,23.6434,82700.0
2011-09-30 14:40:00,33.97,34.17,33.95,34.09,77700.0,23.6504,23.7896,23.6364,23.7339,77700.0
2011-09-30 14:50:00,34.07,34.11,33.87,34.0,36500.0,23.72,23.7478,23.5807,23.6713,36500.0
2011-09-30 15:00:00,33.98,34.07,33.83,34.03,49300.0,23.6573,23.72,23.5529,23.6921,49300.0
2011-09-30 15:10:00,34.02,34.05,33.88,33.95,47000.0,23.6852,23.7061,23.5877,23.6364,47000.0
2011-09-30 15:20:00,33.95,34.01,33.8,33.8,66500.0,23.6364,23.6782,23.532,23.532,66500.0
2011-09-30 15:30:00,33.79,33.93,33.76,33.91,111900.0,23.5251,23.6225,23.5042,23.6086,111900.0
2011-09-30 15:40:00,33.9,33.94,33.59,33.59,149300.0,23.6016,23.6295,23.3858,23.3858,149300.0
2011-09-30 15:50:00,33.59,33.63,33.44,33.48,197500.0,23.3858,23.4137,23.2814,23.3092,197500.0
2011-10-03 09:30:00,33.26,33.55,32.92,32.99,44300.0,23.1561,23.358,22.9193,22.9681,44300.0
2011-10-03 09:40:00,32.99,33.05,32.72,32.74,80300.0,22.9681,23.0099,22.7801,22.794,80300.0
2011-10-03 09:50:00,32.75,32.81,32.44,32.62,80100.0,22.801,22.8428,22.5852,22.7105,80100.0
2011-10-03 10:00:00,32.61,32.9,32.59,32.84,212500.0,22.7035,22.9054,22.6896,22.8636,212500.0
2011-10-03 10:10:00,32.83,33.0,32.76,32.97,106100.0,22.8567,22.975,22.808,22.9542,106100.0
2011-10-03 10:20:00,32.96,33.01,32.79,32.92,50600.0,22.9472,22.982,22.8288,22.9193,50600.0
2011-10-03 10:30:00,32.91,32.94,32.69,32.78,53100.0,22.9124,22.9333,22.7592,22.8219,53100.0
2011-10-03 10:40:00,32.79,32.97,32.67,32.88,120000.0,22.8288,22.9542,22.7453,22.8915,120000.0
2011-10-03 10:50:00,32.88,32.92,32.8,32.86,46500.0,22.8915,22.9193,22.8358,22.8776,46500.0
2011-10-03 11:00:00,32.85,32.92,32.76,32.9,113500.0,22.8706,22.9193,22.808,22.9054,113500.0
2011-10-03 11:10:00,32.9,33.01,32.84,33.01,61800.0,22.9054,22.982,22.8636,22.982,61800.0
2011-10-03 11:20:00,33.01,33.17,32.98,33.14,84100.0,22.982,23.0934,22.9611,23.0725,84100.0
2011-10-03 11:30:00,33.11,33.34,33.03,33.16,22700.0,23.0516,23.2118,22.9959,23.0864,22700.0
2011-10-03 11:40:00,33.17,33.17,32.99,33.0,28100.0,23.0934,23.0934,22.9681,22.975,28100.0
2011-10-03 11:50:00,33.01,33.24,32.95,33.16,21900.0,22.982,23.1421,22.9402,23.0864,21900.0
2011-10-03 12:00:00,33.16,33.2,32.95,32.97,40700.0,23.0864,23.1143,22.9402,22.9542,40700.0
2011-10-03 12:10:00,32.98,33.01,32.74,32.76,11400.0,22.9611,22.982,22.794,22.808,11400.0
2011-10-03 12:20:00,32.75,32.93,32.75,32.87,35800.0,22.801,22.9263,22.801,22.8845,35800.0
2011-10-03 12:30:00,32.83,32.86,32.7,32.81,27100.0,22.8567,22.8776,22.7662,22.8428,27100.0
2011-10-03 12:40:00,32.85,32.92,32.7,32.7,12700.0,22.8706,22.9193,22.7662,22.7662,12700.0
2011-10-03 12:50:00,32.73,32.73,32.45,32.46,25500.0,22.7871,22.7871,22.5921,22.5991,25500.0
2011-10-03 13:00:00,32.47,32.47,32.16,32.18,56300.0,22.6061,22.6061,22.3902,22.4041,56300.0
2011-10-03 13:10:00,32.18,32.2,32.02,32.05,61900.0,22.4041,22.4181,22.2928,22.3136,61900.0
2011-10-03 13:20:00,32.08,32.13,32.02,32.12,39800.0,22.3345,22.3693,22.2928,22.3624,39800.0
2011-10-03 13:30:00,32.13,32.17,31.79,31.79,82200.0,22.3693,22.3972,22.1326,22.1326,82200.0
2011-10-03 13:40:00,31.81,31.98,31.79,31.94,51400.0,22.1466,22.2649,22.1326,22.2371,51400.0
2011-10-03 13:50:00,31.9,31.92,31.72,31.89,45600.0,22.2092,22.2231,22.0839,22.2022,45600.0
2011-10-03 14:00:00,31.87,32.16,31.79,32.16,73000.0,22.1883,22.3902,22.1326,22.3902,73000.0
2011-10-03 14:10:00,32.16,32.2,31.81,31.84,82400.0,22.3902,22.4181,22.1466,22.1674,82400.0
2011-10-03 14:20:00,31.82,31.89,31.74,31.76,34800.0,22.1535,22.2022,22.0978,22.1117,34800.0
2011-10-03 14:30:00,31.76,31.85,31.72,31.83,27700.0,22.1117,22.1744,22.0839,22.1605,27700.0
2011-10-03 14:40:00,31.8,31.86,31.63,31.7,65800.0,22.1396,22.1814,22.0212,22.07,65800.0
2011-10-03 14:50:00,31.7,31.8,31.57,31.75,74300.0,22.07,22.1396,21.9795,22.1048,74300.0
2011-10-03 15:00:00,31.73,32.04,31.69,31.96,130700.0,22.0909,22.3067,22.063,22.251,130700.0
2011-10-03 15:10:00,31.96,31.99,31.72,31.8,105200.0,22.251,22.2719,22.0839,22.1396,105200.0
2011-10-03 15:20:00,31.79,31.82,31.54,31.57,95000.0,22.1326,22.1535,21.9586,21.9795,95000.0
2011-10-03 15:30:00,31.58,31.64,31.44,31.5,240200.0,21.9864,22.0282,21.889,21.9307,240200.0
2011-10-03 15:40:00,31.48,31.89,31.4,31.86,275100.0,21.9168,22.2022,21.8611,22.1814,275100.0
2011-10-03 15:50:00,31.83,31.86,31.5,31.53,281700.0,22.1605,22.1814,21.9307,21.9516,281700.0
2011-10-04 09:30:00,31.07,31.23,30.79,31.03,75300.0,21.6314,21.7427,21.4364,21.6035,75300.0
2011-10-04 09:40:00,31.02,31.31,30.88,31.2,35600.0,21.5965,21.7984,21.4991,21.7219,35600.0
2011-10-04 09:50:00,31.2,31.29,30.72,31.15,80200.0,21.7219,21.7845,21.3877,21.687,80200.0
2011-10-04 10:00:00,31.16,31.5,30.92,31.43,76800.0,21.694,21.9307,21.5269,21.882,76800.0
2011-10-04 10:10:00,31.39,31.65,31.31,31.57,64600.0,21.8541,22.0352,21.7984,21.9795,64600.0
2011-10-04 10:20:00,31.57,31.57,31.16,31.31,45600.0,21.9795,21.9795,21.694,21.7984,45600.0
2011-10-04 10:30:00,31.33,31.61,31.29,31.56,62300.0,21.8124,22.0073,21.7845,21.9725,62300.0
2011-10-04 10:40:00,31.56,32.16,31.49,32.15,135600.0,21.9725,22.3902,21.9238,22.3833,135600.0
2011-10-04 10:50:00,32.1,32.29,32.1,32.12,108900.0,22.3485,22.4807,22.3485,22.3624,108900.0
2011-10-04 11:00:00,32.1,32.36,32.0,32.35,25600.0,22.3485,22.5295,22.2788,22.5225,25600.0
2011-10-04 11:10:00,32.32,32.5,32.22,32.22,49100.0,22.5016,22.6269,22.432,22.432,49100.0
2011-10-04 11:20:00,32.2,32.28,32.08,32.28,74800.0,22.4181,22.4738,22.3345,22.4738,74800.0
2011-10-04 11:30:00,32.24,32.25,32.01,32.08,19900.0,22.4459,22.4529,22.2858,22.3345,19900.0
2011-10-04 11:40:00,32.07,32.28,32.05,32.21,47000.0,22.3276,22.4738,22.3136,22.425,47000.0
2011-10-04 11:50:00,32.21,32.42,32.2,32.38,21800.0,22.425,22.5712,22.4181,22.5434,21800.0
2011-10-04 12:00:00,32.42,32.83,32.42,32.77,26700.0,22.5712,22.8567,22.5712,22.8149,26700.0
2011-10-04 12:10:00,32.76,32.77,32.48,32.51,29400.0,22.808,22.8149,22.613,22.6339,29400.0
2011-10-04 12:20:00,32.53,32.77,32.39,32.43,24600.0,22.6478,22.8149,22.5504,22.5782,24600.0
2011-10-04 12:30:00,32.43,32.63,32.36,32.6,24400.0,22.5782,22.7174,22.5295,22.6966,24400.0
2011-10-04 12:40:00,32.61,32.65,32.55,32.57,18400.0,22.7035,22.7314,22.6617,22.6757,18400.0
2011-10-04 12:50:00,32.56,32.67,32.45,32.65,65800.0,22.6687,22.7453,22.5921,22.7314,65800.0
2011-10-04 13:00:00,32.65,32.68,32.46,32.63,18700.0,22.7314,22.7523,22.5991,22.7174,18700.0
2011-10-04 13:10:00,32.56,32.58,32.23,32.35,25200.0,22.6687,22.6826,22.439,22.5225,25200.0
2011-10-04 13:20:00,32.38,32.45,32.28,32.38,18800.0,22.5434,22.5921,22.4738,22.5434,18800.0
2011-10-04 13:30:00,32.36,32.46,32.35,32.38,36700.0,22.5295,22.5991,22.5225,22.5434,36700.0
2011-10-04 13:40:00,32.38,32.4,32.06,32.23,78500.0,22.5434,22.5573,22.3206,22.439,78500.0
2011-10-04 13:50:00,32.22,32.27,32.04,32.06,19400.0,22.432,22.4668,22.3067,22.3206,19400.0
2011-10-04 14:00:00,32.03,32.2,31.96,31.99,26600.0,22.2997,22.4181,22.251,22.2719,26600.0
2011-10-04 14:10:00,31.97,31.98,31.72,31.77,88700.0,22.2579,22.2649,22.0839,22.1187,88700.0
2011-10-04 14:20:00,31.78,32.07,31.73,32.05,22900.0,22.1257,22.3276,22.0909,22.3136,22900.0
2011-10-04 14:30:00,32.06,32.33,32.06,32.18,31100.0,22.3206,22.5086,22.3206,22.4041,31100.0
2011-10-04 14:40:00,32.18,32.19,31.98,32.11,35400.0,22.4041,22.4111,22.2649,22.3554,35400.0
2011-10-04 14:50:00,32.11,32.11,31.9,32.01,47200.0,22.3554,22.3554,22.2092,22.2858,47200.0
2011-10-04 15:00:00,31.98,32.14,31.87,31.87,44300.0,22.2649,22.3763,22.1883,22.1883,44300.0
2011-10-04 15:10:00,31.85,32.06,31.78,32.06,41200.0,22.1744,22.3206,22.1257,22.3206,41200.0
2011-10-04 15:20:00,32.1,32.49,32.02,32.41,53400.0,22.3485,22.62,22.2928,22.5643,53400.0
2011-10-04 15:30:00,32.42,32.75,32.39,32.69,106200.0,22.5712,22.801,22.5504,22.7592,106200.0
2011-10-04 15:40:00,32.66,33.1,32.59,33.09,102700.0,22.7383,23.0447,22.6896,23.0377,102700.0
2011-10-04 15:50:00,33.08,33.45,32.98,33.44,147300.0,23.0307,23.2883,22.9611,23.2814,147300.0
2011-10-05 09:30:00,33.25,33.45,32.77,32.85,117500.0,23.1491,23.2883,22.8149,22.8706,117500.0
2011-10-05 09:40:00,32.8,33.15,32.75,32.93,91700.0,22.8358,23.0795,22.801,22.9263,91700.0
2011-10-05 09:50:00,33.01,33.09,32.54,32.61,63400.0,22.982,23.0377,22.6548,22.7035,63400.0
2011-10-05 10:00:00,32.59,33.0,32.54,32.86,51700.0,22.6896,22.975,22.6548,22.8776,51700.0
2011-10-05 10:10:00,32.87,33.07,32.76,32.86,34500.0,22.8845,23.0238,22.808,22.8776,34500.0
2011-10-05 10:20:00,32.94,33.17,32.86,32.96,35600.0,22.9333,23.0934,22.8776,22.9472,35600.0
2011-10-05 10:30:00,32.96,33.26,32.94,33.2,57000.0,22.9472,23.1561,22.9333,23.1143,57000.0
2011-10-05 10:40:00,33.21,33.37,33.15,33.34,44100.0,23.1212,23.2326,23.0795,23.2118,44100.0
2011-10-05 10:50:00,33.31,33.42,33.2,33.41,28600.0,23.1909,23.2675,23.1143,23.2605,28600.0
2011-10-05 11:00:00,33.39,33.39,33.2,33.22,32900.0,23.2466,23.2466,23.1143,23.1282,32900.0
2011-10-05 11:10:00,33.2,33.28,32.99,33.0,40600.0,23.1143,23.17,22.9681,22.975,40600.0
2011-10-05 11:20:00,33.02,33.26,32.98,33.08,21600.0,22.989,23.1561,22.9611,23.0307,21600.0
2011-10-05 11:30:00,33.06,33.29,33.06,33.11,26600.0,23.0168,23.1769,23.0168,23.0516,26600.0
2011-10-05 11:40:00,33.1,33.11,32.97,33.09,43300.0,23.0447,23.0516,22.9542,23.0377,43300.0
2011-10-05 11:50:00,33.1,33.17,32.98,33.02,30100.0,23.0447,23.0934,22.9611,22.989,30100.0
2011-10-05 12:00:00,33.04,33.11,32.93,32.95,19000.0,23.0029,23.0516,22.9263,22.9402,19000.0
2011-10-05 12:10:00,32.96,32.97,32.49,32.5,54600.0,22.9472,22.9542,22.62,22.6269,54600.0
2011-10-05 12:20:00,32.48,32.56,32.42,32.45,40500.0,22.613,22.6687,22.5712,22.5921,40500.0
2011-10-05 12:30:00,32.44,32.56,32.44,32.45,24700.0,22.5852,22.6687,22.5852,22.5921,24700.0
2011-10-05 12:40:00,32.43,32.59,32.41,32.51,29700.0,22.5782,22.6896,22.5643,22.6339,29700.0
2011-10-05 12:50:00,32.5,32.58,32.46,32.55,25900.0,22.6269,22.6826,22.5991,22.6617,25900.0
2011-10-05 13:00:00,32.57,32.74,32.52,32.67,29200.0,22.6757,22.794,22.6409,22.7453,29200.0
2011-10-05 13:10:00,32.64,32.75,32.5,32.62,64500.0,22.7244,22.801,22.6269,22.7105,64500.0
2011-10-05 13:20:00,32.63,32.81,32.59,32.78,36500.0,22.7174,22.8428,22.6896,22.8219,36500.0
2011-10-05 13:30:00,32.81,32.87,32.74,32.78,25500.0,22.8428,22.8845,22.794,22.8219,25500.0
2011-10-05 13:40:00,32.78,32.95,32.77,32.82,20500.0,22.8219,22.9402,22.8149,22.8497,20500.0
2011-10-05 13:50:00,32.83,33.07,32.83,32.99,26600.0,22.8567,23.0238,22.8567,22.9681,26600.0
2011-10-05 14:00:00,32.99,33.05,32.91,32.94,40800.0,22.9681,23.0099,22.9124,22.9333,40800.0
2011-10-05 14:10:00,32.95,33.09,32.92,33.09,17600.0,22.9402,23.0377,22.9193,23.0377,17600.0
2011-10-05 14:20:00,33.08,33.17,32.97,33.12,25800.0,23.0307,23.0934,22.9542,23.0586,25800.0
2011-10-05 14:30:00,33.14,33.16,32.86,32.95,41900.0,23.0725,23.0864,22.8776,22.9402,41900.0
2011-10-05 14:40:00,32.97,33.2,32.96,33.15,19000.0,22.9542,23.1143,22.9472,23.0795,19000.0
2011-10-05 14:50:00,33.18,33.31,33.13,33.21,21900.0,23.1004,23.1909,23.0656,23.1212,21900.0
2011-10-05 15:00:00,33.22,33.23,33.04,33.07,37700.0,23.1282,23.1352,23.0029,23.0238,37700.0
2011-10-05 15:10:00,33.08,33.31,33.07,33.21,45800.0,23.0307,23.1909,23.0238,23.1212,45800.0
2011-10-05 15:20:00,33.23,33.27,33.06,33.17,53500.0,23.1352,23.163,23.0168,23.0934,53500.0
2011-10-05 15:30:00,33.2,33.53,33.19,33.49,49500.0,23.1143,23.344,23.1073,23.3162,49500.0
2011-10-05 15:40:00,33.49,33.53,33.34,33.39,112900.0,23.3162,23.344,23.2118,23.2466,112900.0
2011-10-05 15:50:00,33.38,33.5,33.36,33.42,115200.0,23.2396,23.3232,23.2257,23.2675,115200.0
2011-10-06 09:30:00,33.38,33.55,33.1,33.25,87000.0,23.2396,23.358,23.0447,23.1491,87000.0
2011-10-06 09:40:00,33.3,33.3,32.82,32.91,50700.0,23.1839,23.1839,22.8497,22.9124,50700.0
2011-10-06 09:50:00,32.95,33.14,32.95,33.09,35200.0,22.9402,23.0725,22.9402,23.0377,35200.0
2011-10-06 10:00:00,33.08,33.49,32.94,33.48,45300.0,23.0307,23.3162,22.9333,23.3092,45300.0
2011-10-06 10:10:00,33.45,33.71,33.41,33.71,83200.0,23.2883,23.4694,23.2605,23.4694,83200.0
2011-10-06 10:20:00,33.71,33.73,33.62,33.64,27900.0,23.4694,23.4833,23.4067,23.4206,27900.0
2011-10-06 10:30:00,33.66,34.09,33.64,33.99,60500.0,23.4345,23.7339,23.4206,23.6643,60500.0
2011-10-06 10:40:00,33.98,34.01,33.81,33.82,19800.0,23.6573,23.6782,23.539,23.5459,19800.0
2011-10-06 10:50:00,33.8,34.0,33.8,33.92,14300.0,23.532,23.6713,23.532,23.6156,14300.0
2011-10-06 11:00:00,33.95,34.07,33.87,34.06,29700.0,23.6364,23.72,23.5807,23.713,29700.0
2011-10-06 11:10:00,34.07,34.17,34.01,34.01,23500.0,23.72,23.7896,23.6782,23.6782,23500.0
2011-10-06 11:20:00,34.02,34.09,33.85,34.08,11400.0,23.6852,23.7339,23.5668,23.727,11400.0
2011-10-06 11:30:00,34.1,34.35,34.1,34.35,28200.0,23.7409,23.9149,23.7409,23.9149,28200.0
2011-10-06 11:40:00,34.34,34.47,34.3,34.34,52600.0,23.908,23.9985,23.8801,23.908,52600.0
2011-10-06 11:50:00,34.34,34.41,34.23,34.4,15600.0,23.908,23.9567,23.8314,23.9497,15600.0
2011-10-06 12:00:00,34.4,34.4,34.18,34.23,34500.0,23.9497,23.9497,23.7966,23.8314,34500.0
2011-10-06 12:10:00,34.2,34.46,34.16,34.42,17800.0,23.8105,23.9915,23.7827,23.9637,17800.0
2011-10-06 12:20:00,34.4,34.6,34.4,34.51,23100.0,23.9497,24.089,23.9497,24.0263,23100.0
2011-10-06 12:30:00,34.52,34.59,34.43,34.53,13100.0,24.0333,24.082,23.9706,24.0403,13100.0
2011-10-06 12:40:00,34.58,34.59,34.39,34.53,7700.0,24.0751,24.082,23.9428,24.0403,7700.0
2011-10-06 12:50:00,34.52,34.58,34.42,34.54,22100.0,24.0333,24.0751,23.9637,24.0472,22100.0
2011-10-06 13:00:00,34.52,34.58,34.31,34.31,52500.0,24.0333,24.0751,23.8871,23.8871,52500.0
2011-10-06 13:10:00,34.31,34.37,34.28,34.35,48900.0,23.8871,23.9289,23.8662,23.9149,48900.0
2011-10-06 13:20:00,34.35,34.54,34.25,34.32,44800.0,23.9149,24.0472,23.8453,23.894,44800.0
2011-10-06 13:30:00,34.33,34.43,34.23,34.23,23000.0,23.901,23.9706,23.8314,23.8314,23000.0
2011-10-06 13:40:00,34.27,34.38,34.16,34.38,15400.0,23.8592,23.9358,23.7827,23.9358,15400.0
2011-10-06 13:50:00,34.37,34.44,34.25,34.39,8300.0,23.9289,23.9776,23.8453,23.9428,8300.0
2011-10-06 14:00:00,34.37,34.55,34.23,34.53,15000.0,23.9289,24.0542,23.8314,24.0403,15000.0
2011-10-06 14:10:00,34.53,34.61,34.53,34.61,22500.0,24.0403,24.0959,24.0403,24.0959,22500.0
2011-10-06 14:20:00,34.6,34.7,34.5,34.52,56300.0,24.089,24.1586,24.0194,24.0333,56300.0
2011-10-06 14:30:00,34.53,34.54,34.05,34.26,112600.0,24.0403,24.0472,23.7061,23.8523,112600.0
2011-10-06 14:40:00,34.26,34.44,34.25,34.34,29700.0,23.8523,23.9776,23.8453,23.908,29700.0
2011-10-06 14:50:00,34.34,34.52,34.31,34.49,15900.0,23.908,24.0333,23.8871,24.0124,15900.0
2011-10-06 15:00:00,34.51,34.59,34.46,34.57,33700.0,24.0263,24.082,23.9915,24.0681,33700.0
2011-10-06 15:10:00,34.6,34.7,34.47,34.5,70200.0,24.089,24.1586,23.9985,24.0194,70200.0
2011-10-06 15:20:00,34.49,34.69,34.47,34.6,83900.0,24.0124,24.1516,23.9985,24.089,83900.0
2011-10-06 15:30:00,34.57,34.71,34.53,34.64,71300.0,24.0681,24.1656,24.0403,24.1168,71300.0
2011-10-06 15:40:00,34.63,34.78,34.57,34.62,87100.0,24.1099,24.2143,24.0681,24.1029,87100.0
2011-10-06 15:50:00,34.61,34.79,34.61,34.76,119000.0,24.0959,24.2213,24.0959,24.2004,119000.0
2011-10-07 09:30:00,34.8,35.02,34.53,34.54,26000.0,24.2282,24.3814,24.0403,24.0472,26000.0
2011-10-07 09:40:00,34.53,34.87,34.43,34.83,20400.0,24.0403,24.277,23.9706,24.2491,20400.0
2011-10-07 09:50:00,34.81,34.83,34.52,34.75,22400.0,24.2352,24.2491,24.0333,24.1934,22400.0
2011-10-07 10:00:00,34.77,34.77,34.51,34.62,49700.0,24.2073,24.2073,24.0263,24.1029,49700.0
2011-10-07 10:10:00,34.62,35.0,34.6,34.87,37500.0,24.1029,24.3675,24.089,24.277,37500.0
2011-10-07 10:20:00,34.86,35.02,34.78,34.78,8600.0,24.27,24.3814,24.2143,24.2143,8600.0
2011-10-07 10:30:00,34.82,34.99,34.76,34.83,8400.0,24.2422,24.3605,24.2004,24.2491,8400.0
2011-10-07 10:40:00,34.79,34.9,34.73,34.82,14200.0,24.2213,24.2978,24.1795,24.2422,14200.0
2011-10-07 10:50:00,34.82,34.88,34.74,34.81,44500.0,24.2422,24.2839,24.1865,24.2352,44500.0
2011-10-07 11:00:00,34.8,34.84,34.72,34.78,44900.0,24.2282,24.2561,24.1725,24.2143,44900.0
2011-10-07 11:10:00,34.79,34.84,34.52,34.54,56500.0,24.2213,24.2561,24.0333,24.0472,56500.0
2011-10-07 11:20:00,34.52,34.55,34.21,34.46,36200.0,24.0333,24.0542,23.8175,23.9915,36200.0
2011-10-07 11:30:00,34.51,34.51,34.17,34.2,13500.0,24.0263,24.0263,23.7896,23.8105,13500.0
2011-10-07 11:40:00,34.15,34.47,34.15,34.32,9500.0,23.7757,23.9985,23.7757,23.894,9500.0
2011-10-07 11:50:00,34.32,34.52,34.32,34.5,11500.0,23.894,24.0333,23.894,24.0194,11500.0
2011-10-07 12:00:00,34.53,34.6,34.28,34.56,37700.0,24.0403,24.089,23.8662,24.0611,37700.0
2011-10-07 12:10:00,34.56,34.6,34.1,34.1,13000.0,24.0611,24.089,23.7409,23.7409,13000.0
2011-10-07 12:20:00,34.13,34.27,34.01,34.23,36000.0,23.7618,23.8592,23.6782,23.8314,36000.0
2011-10-07 12:30:00,34.17,34.32,34.13,34.24,25100.0,23.7896,23.894,23.7618,23.8383,25100.0
2011-10-07 12:40:00,34.27,34.27,34.05,34.14,14800.0,23.8592,23.8592,23.7061,23.7687,14800.0
2011-10-07 12:50:00,34.18,34.22,33.97,34.03,43800.0,23.7966,23.8244,23.6504,23.6921,43800.0
2011-10-07 13:00:00,33.99,34.1,33.86,33.95,14600.0,23.6643,23.7409,23.5738,23.6364,14600.0
2011-10-07 13:10:00,33.95,34.13,33.94,34.1,19700.0,23.6364,23.7618,23.6295,23.7409,19700.0
2011-10-07 13:20:00,34.09,34.25,34.09,34.14,7700.0,23.7339,23.8453,23.7339,23.7687,7700.0
2011-10-07 13:30:00,34.14,34.19,34.09,34.14,7200.0,23.7687,23.8035,23.7339,23.7687,7200.0
2011-10-07 13:40:00,34.14,34.15,33.95,34.08,13300.0,23.7687,23.7757,23.6364,23.727,13300.0
2011-10-07 13:50:00,34.09,34.26,34.07,34.2,5200.0,23.7339,23.8523,23.72,23.8105,5200.0
2011-10-07 14:00:00,34.21,34.34,34.18,34.21,7400.0,23.8175,23.908,23.7966,23.8175,7400.0
2011-10-07 14:10:00,34.23,34.36,34.15,34.3,17800.0,23.8314,23.9219,23.7757,23.8801,17800.0
2011-10-07 14:20:00,34.32,34.53,34.24,34.27,42900.0,23.894,24.0403,23.8383,23.8592,42900.0
2011-10-07 14:30:00,34.22,34.34,34.18,34.18,8600.0,23.8244,23.908,23.7966,23.7966,8600.0
2011-10-07 14:40:00,34.18,34.29,34.08,34.21,14500.0,23.7966,23.8732,23.727,23.8175,14500.0
2011-10-07 14:50:00,34.23,34.31,34.15,34.17,14600.0,23.8314,23.8871,23.7757,23.7896,14600.0
2011-10-07 15:00:00,34.2,34.34,34.15,34.32,31900.0,23.8105,23.908,23.7757,23.894,31900.0
2011-10-07 15:10:00,34.28,34.42,34.18,34.38,65500.0,23.8662,23.9637,23.7966,23.9358,65500.0
2011-10-07 15:20:00,34.39,34.68,34.31,34.6,133600.0,23.9428,24.1447,23.8871,24.089,133600.0
2011-10-07 15:30:00,34.62,34.68,34.46,34.46,34100.0,24.1029,24.1447,23.9915,23.9915,34100.0
2011-10-07 15:40:00,34.41,34.51,34.33,34.39,48100.0,23.9567,24.0263,23.901,23.9428,48100.0
2011-10-07 15:50:00,34.39,34.4,34.1,34.15,68600.0,23.9428,23.9497,23.7409,23.7757,68600.0
2011-10-10 09:30:00,34.95,35.17,34.92,35.14,40700.0,24.3327,24.4858,24.3118,24.4649,40700.0
2011-10-10 09:40:00,35.13,35.29,35.07,35.1,18800.0,24.458,24.5694,24.4162,24.4371,18800.0
2011-10-10 09:50:00,35.12,35.44,35.12,35.41,31600.0,24.451,24.6738,24.451,24.6529,31600.0
2011-10-10 10:00:00,35.41,35.5,35.32,35.45,19600.0,24.6529,24.7156,24.5903,24.6808,19600.0
2011-10-10 10:10:00,35.44,35.65,35.44,35.61,28800.0,24.6738,24.82,24.6738,24.7922,28800.0
2011-10-10 10:20:00,35.62,35.74,35.51,35.53,30400.0,24.7991,24.8827,24.7225,24.7365,30400.0
2011-10-10 10:30:00,35.49,35.69,35.47,35.52,24700.0,24.7086,24.8479,24.6947,24.7295,24700.0
2011-10-10 10:40:00,35.47,35.73,35.45,35.66,22300.0,24.6947,24.8757,24.6808,24.827,22300.0
2011-10-10 10:50:00,35.66,35.71,35.54,35.58,13500.0,24.827,24.8618,24.7434,24.7713,13500.0
2011-10-10 11:00:00,35.55,35.58,35.42,35.48,11300.0,24.7504,24.7713,24.6599,24.7017,11300.0
2011-10-10 11:10:00,35.45,35.5,35.4,35.47,16000.0,24.6808,24.7156,24.646,24.6947,16000.0
2011-10-10 11:20:00,35.48,35.52,35.43,35.47,12700.0,24.7017,24.7295,24.6668,24.6947,12700.0
2011-10-10 11:30:00,35.47,35.63,35.47,35.58,11100.0,24.6947,24.8061,24.6947,24.7713,11100.0
2011-10-10 11:40:00,35.57,35.71,35.55,35.62,5700.0,24.7643,24.8618,24.7504,24.7991,5700.0
2011-10-10 11:50:00,35.6,35.7,35.55,35.65,16500.0,24.7852,24.8548,24.7504,24.82,16500.0
2011-10-10 12:00:00,35.63,35.73,35.53,35.63,35500.0,24.8061,24.8757,24.7365,24.8061,35500.0
2011-10-10 12:10:00,35.64,35.76,35.64,35.74,11000.0,24.813,24.8966,24.813,24.8827,11000.0
2011-10-10 12:20:00,35.71,35.75,35.61,35.64,7200.0,24.8618,24.8896,24.7922,24.813,7200.0
2011-10-10 12:30:00,35.65,35.73,35.64,35.64,5500.0,24.82,24.8757,24.813,24.813,5500.0
2011-10-10 12:40:00,35.64,35.76,35.59,35.6,17900.0,24.813,24.8966,24.7782,24.7852,17900.0
2011-10-10 12:50:00,35.6,35.64,35.54,35.61,10200.0,24.7852,24.813,24.7434,24.7922,10200.0
2011-10-10 13:00:00,35.6,35.7,35.55,35.66,8500.0,24.7852,24.8548,24.7504,24.827,8500.0
2011-10-10 13:10:00,35.66,35.71,35.58,35.61,11700.0,24.827,24.8618,24.7713,24.7922,11700.0
2011-10-10 13:20:00,35.61,35.67,35.56,35.56,7300.0,24.7922,24.8339,24.7574,24.7574,7300.0
2011-10-10 13:30:00,35.57,35.59,35.48,35.56,11500.0,24.7643,24.7782,24.7017,24.7574,11500.0
2011-10-10 13:40:00,35.55,35.61,35.49,35.55,62000.0,24.7504,24.7922,24.7086,24.7504,62000.0
2011-10-10 13:50:00,35.55,35.67,35.52,35.6,15700.0,24.7504,24.8339,24.7295,24.7852,15700.0
2011-10-10 14:00:00,35.61,35.67,35.53,35.59,9600.0,24.7922,24.8339,24.7365,24.7782,9600.0
2011-10-10 14:10:00,35.58,35.7,35.58,35.63,12600.0,24.7713,24.8548,24.7713,24.8061,12600.0
2011-10-10 14:20:00,35.64,35.74,35.63,35.66,17100.0,24.813,24.8827,24.8061,24.827,17100.0
2011-10-10 14:30:00,35.7,35.73,35.6,35.6,11400.0,24.8548,24.8757,24.7852,24.7852,11400.0
2011-10-10 14:40:00,35.59,35.63,35.48,35.5,17700.0,24.7782,24.8061,24.7017,24.7156,17700.0
2011-10-10 14:50:00,35.48,35.58,35.48,35.5,17000.0,24.7017,24.7713,24.7017,24.7156,17000.0
2011-10-10 15:00:00,35.51,35.52,35.35,35.42,37500.0,24.7225,24.7295,24.6111,24.6599,37500.0
2011-10-10 15:10:00,35.43,35.48,35.27,35.33,31000.0,24.6668,24.7017,24.5554,24.5972,31000.0
2011-10-10 15:20:00,35.33,35.33,35.07,35.23,20500.0,24.5972,24.5972,24.4162,24.5276,20500.0
2011-10-10 15:30:00,35.22,35.39,35.15,35.31,54400.0,24.5206,24.639,24.4719,24.5833,54400.0
2011-10-10 15:40:00,35.34,35.53,35.23,35.52,49800.0,24.6042,24.7365,24.5276,24.7295,49800.0
2011-10-10 15:50:00,35.52,35.66,35.49,35.65,89400.0,24.7295,24.827,24.7086,24.82,89400.0
2011-10-11 09:30:00,35.35,35.38,35.02,35.25,58600.0,24.6111,24.632,24.3814,24.5415,58600.0
2011-10-11 09:40:00,35.24,35.35,35.21,35.23,109800.0,24.5346,24.6111,24.5137,24.5276,109800.0
2011-10-11 09:50:00,35.24,35.32,34.98,35.13,65200.0,24.5346,24.5903,24.3535,24.458,65200.0
2011-10-11 10:00:00,35.13,35.15,35.0,35.05,27700.0,24.458,24.4719,24.3675,24.4023,27700.0
2011-10-11 10:10:00,35.04,35.25,35.04,35.16,25300.0,24.3953,24.5415,24.3953,24.4789,25300.0
2011-10-11 10:20:00,35.13,35.44,34.95,35.44,61700.0,24.458,24.6738,24.3327,24.6738,61700.0
2011-10-11 10:30:00,35.43,35.43,35.04,35.09,47600.0,24.6668,24.6668,24.3953,24.4301,47600.0
2011-10-11 10:40:00,35.09,35.25,35.06,35.11,94700.0,24.4301,24.5415,24.4092,24.4441,94700.0
2011-10-11 10:50:00,35.14,35.15,34.81,34.84,39500.0,24.4649,24.4719,24.2352,24.2561,39500.0
2011-10-11 11:00:00,34.82,35.11,34.79,34.91,45200.0,24.2422,24.4441,24.2213,24.3048,45200.0
2011-10-11 11:10:00,34.9,35.03,34.86,34.95,21500.0,24.2978,24.3884,24.27,24.3327,21500.0
2011-10-11 11:20:00,34.95,35.02,34.9,34.9,21900.0,24.3327,24.3814,24.2978,24.2978,21900.0
2011-10-11 11:30:00,34.9,35.15,34.9,35.13,26600.0,24.2978,24.4719,24.2978,24.458,26600.0
2011-10-11 11:40:00,35.12,35.2,35.09,35.1,12900.0,24.451,24.5067,24.4301,24.4371,12900.0
2011-10-11 11:50:00,35.1,35.19,35.0,35.13,32600.0,24.4371,24.4998,24.3675,24.458,32600.0
2011-10-11 12:00:00,35.12,35.16,35.0,35.07,8200.0,24.451,24.4789,24.3675,24.4162,8200.0
2011-10-11 12:10:00,35.08,35.19,35.08,35.12,16600.0,24.4232,24.4998,24.4232,24.451,16600.0
2011-10-11 12:20:00,35.12,35.14,35.04,35.12,28300.0,24.451,24.4649,24.3953,24.451,28300.0
2011-10-11 12:30:00,35.13,35.16,34.89,34.89,20200.0,24.458,24.4789,24.2909,24.2909,20200.0
2011-10-11 12:40:00,34.88,35.0,34.88,34.9,11800.0,24.2839,24.3675,24.2839,24.2978,11800.0
2011-10-11 12:50:00,34.92,35.0,34.92,34.98,7900.0,24.3118,24.3675,24.3118,24.3535,7900.0
2011-10-11 13:00:00,34.98,35.05,34.93,35.01,10200.0,24.3535,24.4023,24.3187,24.3744,10200.0
2011-10-11 13:10:00,35.01,35.03,34.86,34.99,9600.0,24.3744,24.3884,24.27,24.3605,9600.0
2011-10-11 13:20:00,34.98,35.1,34.98,35.09,9500.0,24.3535,24.4371,24.3535,24.4301,9500.0
2011-10-11 13:30:00,35.14,35.18,35.09,35.1,13300.0,24.4649,24.4928,24.4301,24.4371,13300.0
2011-10-11 13:40:00,35.1,35.15,35.01,35.08,6200.0,24.4371,24.4719,24.3744,24.4232,6200.0
2011-10-11 13:50:00,35.12,35.28,35.12,35.27,5000.0,24.451,24.5624,24.451,24.5554,5000.0
2011-10-11 14:00:00,35.26,35.32,35.22,35.25,5700.0,24.5485,24.5903,24.5206,24.5415,5700.0
2011-10-11 14:10:00,35.25,35.31,35.21,35.26,5800.0,24.5415,24.5833,24.5137,24.5485,5800.0
2011-10-11 14:20:00,35.22,35.33,35.14,35.14,7500.0,24.5206,24.5972,24.4649,24.4649,7500.0
2011-10-11 14:30:00,35.17,35.23,35.1,35.13,12200.0,24.4858,24.5276,24.4371,24.458,12200.0
2011-10-11 14:40:00,35.14,35.22,35.09,35.11,6000.0,24.4649,24.5206,24.4301,24.4441,6000.0
2011-10-11 14:50:00,35.12,35.27,35.1,35.25,9700.0,24.451,24.5554,24.4371,24.5415,9700.0
2011-10-11 15:00:00,35.29,35.41,35.26,35.35,13400.0,24.5694,24.6529,24.5485,24.6111,13400.0
2011-10-11 15:10:00,35.37,35.45,35.35,35.35,23500.0,24.6251,24.6808,24.6111,24.6111,23500.0
2011-10-11 15:20:00,35.36,35.4,35.13,35.13,59400.0,24.6181,24.646,24.458,24.458,59400.0
2011-10-11 15:30:00,35.15,35.26,35.07,35.22,162700.0,24.4719,24.5485,24.4162,24.5206,162700.0
2011-10-11 15:40:00,35.22,35.31,35.2,35.22,108000.0,24.5206,24.5833,24.5067,24.5206,108000.0
2011-10-11 15:50:00,35.21,35.28,35.11,35.15,128000.0,24.5137,24.5624,24.4441,24.4719,128000.0
2011-10-12 09:30:00,35.39,35.47,35.15,35.29,72200.0,24.639,24.6947,24.4719,24.5694,72200.0
2011-10-12 09:40:00,35.24,35.48,35.09,35.15,43700.0,24.5346,24.7017,24.4301,24.4719,43700.0
2011-10-12 09:50:00,35.26,35.36,35.12,35.27,9700.0,24.5485,24.6181,24.451,24.5554,9700.0
2011-10-12 10:00:00,35.26,35.39,35.16,35.39,13800.0,24.5485,24.639,24.4789,24.639,13800.0
2011-10-12 10:10:00,35.38,35.6,35.3,35.6,14600.0,24.632,24.7852,24.5763,24.7852,14600.0
2011-10-12 10:20:00,35.61,35.61,35.42,35.42,26900.0,24.7922,24.7922,24.6599,24.6599,26900.0
2011-10-12 10:30:00,35.44,35.58,35.39,35.55,20900.0,24.6738,24.7713,24.639,24.7504,20900.0
2011-10-12 10:40:00,35.56,35.61,35.49,35.59,19200.0,24.7574,24.7922,24.7086,24.7782,19200.0
2011-10-12 10:50:00,35.57,35.65,35.5,35.56,33100.0,24.7643,24.82,24.7156,24.7574,33100.0
2011-10-12 11:00:00,35.6,35.82,35.6,35.82,23700.0,24.7852,24.9384,24.7852,24.9384,23700.0
2011-10-12 11:10:00,35.82,35.86,35.74,35.78,15400.0,24.9384,24.9662,24.8827,24.9105,15400.0
2011-10-12 11:20:00,35.8,35.89,35.77,35.77,18500.0,24.9244,24.9871,24.9036,24.9036,18500.0
2011-10-12 11:30:00,35.77,35.88,35.7,35.87,50000.0,24.9036,24.9801,24.8548,24.9732,50000.0
2011-10-12 11:40:00,35.87,35.99,35.87,35.9,15000.0,24.9732,25.0567,24.9732,24.9941,15000.0
2011-10-12 11:50:00,35.86,35.92,35.8,35.89,12700.0,24.9662,25.008,24.9244,24.9871,12700.0
2011-10-12 12:00:00,35.85,35.89,35.77,35.77,7600.0,24.9593,24.9871,24.9036,24.9036,7600.0
2011-10-12 12:10:00,35.75,35.85,35.71,35.83,7100.0,24.8896,24.9593,24.8618,24.9453,7100.0
2011-10-12 12:20:00,35.85,35.88,35.72,35.84,10800.0,24.9593,24.9801,24.8687,24.9523,10800.0
2011-10-12 12:30:00,35.84,35.91,35.82,35.88,13300.0,24.9523,25.001,24.9384,24.9801,13300.0
2011-10-12 12:40:00,35.88,35.96,35.87,35.92,10400.0,24.9801,25.0358,24.9732,25.008,10400.0
2011-10-12 12:50:00,35.94,36.08,35.92,36.08,15200.0,25.0219,25.1194,25.008,25.1194,15200.0
2011-10-12 13:00:00,36.07,36.21,36.04,36.06,39600.0,25.1124,25.2099,25.0915,25.1055,39600.0
2011-10-12 13:10:00,36.06,36.11,35.98,36.02,18700.0,25.1055,25.1403,25.0498,25.0776,18700.0
2011-10-12 13:20:00,36.03,36.09,36.0,36.05,30400.0,25.0846,25.1263,25.0637,25.0985,30400.0
2011-10-12 13:30:00,36.04,36.11,36.0,36.07,16400.0,25.0915,25.1403,25.0637,25.1124,16400.0
2011-10-12 13:40:00,36.07,36.1,36.01,36.01,25900.0,25.1124,25.1333,25.0706,25.0706,25900.0
2011-10-12 13:50:00,36.02,36.05,35.96,36.04,23500.0,25.0776,25.0985,25.0358,25.0915,23500.0
2011-10-12 14:00:00,36.06,36.23,35.99,36.21,17300.0,25.1055,25.2238,25.0567,25.2099,17300.0
2011-10-12 14:10:00,36.21,36.27,36.18,36.22,17200.0,25.2099,25.2517,25.189,25.2169,17200.0
2011-10-12 14:20:00,36.22,36.26,36.07,36.15,22600.0,25.2169,25.2447,25.1124,25.1681,22600.0
2011-10-12 14:30:00,36.16,36.3,36.15,36.23,9400.0,25.1751,25.2725,25.1681,25.2238,9400.0
2011-10-12 14:40:00,36.25,36.3,36.16,36.19,13400.0,25.2377,25.2725,25.1751,25.196,13400.0
2011-10-12 14:50:00,36.18,36.2,35.98,36.0,28000.0,25.189,25.2029,25.0498,25.0637,28000.0
2011-10-12 15:00:00,36.01,36.07,35.96,36.04,19700.0,25.0706,25.1124,25.0358,25.0915,19700.0
2011-10-12 15:10:00,36.02,36.11,35.89,35.97,26800.0,25.0776,25.1403,24.9871,25.0428,26800.0
2011-10-12 15:20:00,35.96,36.01,35.8,35.91,60400.0,25.0358,25.0706,24.9244,25.001,60400.0
2011-10-12 15:30:00,35.91,36.03,35.9,35.98,47400.0,25.001,25.0846,24.9941,25.0498,47400.0
2011-10-12 15:40:00,35.99,36.1,35.71,35.74,67300.0,25.0567,25.1333,24.8618,24.8827,67300.0
2011-10-12 15:50:00,35.74,35.77,35.6,35.68,123500.0,24.8827,24.9036,24.7852,24.8409,123500.0
2011-10-13 09:30:00,36.26,36.73,36.21,36.62,66400.0,25.2447,25.5719,25.2099,25.4953,66400.0
2011-10-13 09:40:00,36.59,36.98,36.56,36.67,42800.0,25.4745,25.746,25.4536,25.5301,42800.0
2011-10-13 09:50:00,36.67,36.73,36.3,36.34,47500.0,25.5301,25.5719,25.2725,25.3004,47500.0
2011-10-13 10:00:00,36.31,36.4,36.1,36.25,25700.0,25.2795,25.3422,25.1333,25.2377,25700.0
2011-10-13 10:10:00,36.25,36.37,36.13,36.13,28500.0,25.2377,25.3213,25.1542,25.1542,28500.0
2011-10-13 10:20:00,36.15,36.34,36.05,36.28,34400.0,25.1681,25.3004,25.0985,25.2586,34400.0
2011-10-13 10:30:00,36.25,36.38,36.2,36.21,49200.0,25.2377,25.3282,25.2029,25.2099,49200.0
2011-10-13 10:40:00,36.21,36.23,35.67,35.69,57800.0,25.2099,25.2238,24.8339,24.8479,57800.0
2011-10-13 10:50:00,35.69,35.79,35.37,35.37,28300.0,24.8479,24.9175,24.6251,24.6251,28300.0
2011-10-13 11:00:00,35.37,35.82,35.34,35.8,57200.0,24.6251,24.9384,24.6042,24.9244,57200.0
2011-10-13 11:10:00,35.82,36.08,35.79,35.84,43900.0,24.9384,25.1194,24.9175,24.9523,43900.0
2011-10-13 11:20:00,35.79,35.95,35.78,35.82,6600.0,24.9175,25.0289,24.9105,24.9384,6600.0
2011-10-13 11:30:00,35.82,36.07,35.81,36.05,40900.0,24.9384,25.1124,24.9314,25.0985,40900.0
2011-10-13 11:40:00,36.05,36.23,36.05,36.2,29000.0,25.0985,25.2238,25.0985,25.2029,29000.0
2011-10-13 11:50:00,36.16,36.2,36.06,36.07,11100.0,25.1751,25.2029,25.1055,25.1124,11100.0
2011-10-13 12:00:00,36.06,36.13,35.98,36.01,10200.0,25.1055,25.1542,25.0498,25.0706,10200.0
2011-10-13 12:10:00,36.02,36.04,35.91,35.95,10000.0,25.0776,25.0915,25.001,25.0289,10000.0
2011-10-13 12:20:00,35.94,36.03,35.82,35.83,16100.0,25.0219,25.0846,24.9384,24.9453,16100.0
2011-10-13 12:30:00,35.85,35.9,35.77,35.9,10600.0,24.9593,24.9941,24.9036,24.9941,10600.0
2011-10-13 12:40:00,35.89,35.91,35.82,35.84,16600.0,24.9871,25.001,24.9384,24.9523,16600.0
2011-10-13 12:50:00,35.83,35.92,35.77,35.83,23600.0,24.9453,25.008,24.9036,24.9453,23600.0
2011-10-13 13:00:00,35.86,35.94,35.74,35.93,8800.0,24.9662,25.0219,24.8827,25.0149,8800.0
2011-10-13 13:10:00,35.98,36.17,35.97,36.12,13900.0,25.0498,25.182,25.0428,25.1472,13900.0
2011-10-13 13:20:00,36.1,36.22,36.07,36.19,20600.0,25.1333,25.2169,25.1124,25.196,20600.0
2011-10-13 13:30:00,36.18,36.18,36.07,36.09,13300.0,25.189,25.189,25.1124,25.1263,13300.0
2011-10-13 13:40:00,36.09,36.14,35.98,36.14,35400.0,25.1263,25.1612,25.0498,25.1612,35400.0
2011-10-13 13:50:00,36.1,36.1,35.88,35.9,13300.0,25.1333,25.1333,24.9801,24.9941,13300.0
2011-10-13 14:00:00,35.9,35.93,35.74,35.93,14200.0,24.9941,25.0149,24.8827,25.0149,14200.0
2011-10-13 14:10:00,35.92,35.94,35.82,35.93,8300.0,25.008,25.0219,24.9384,25.0149,8300.0
2011-10-13 14:20:00,35.92,36.0,35.8,35.86,10100.0,25.008,25.0637,24.9244,24.9662,10100.0
2011-10-13 14:30:00,35.87,36.02,35.87,35.93,15800.0,24.9732,25.0776,24.9732,25.0149,15800.0
2011-10-13 14:40:00,35.94,36.16,35.91,36.11,14500.0,25.0219,25.1751,25.001,25.1403,14500.0
2011-10-13 14:50:00,36.12,36.21,36.11,36.15,24100.0,25.1472,25.2099,25.1403,25.1681,24100.0
2011-10-13 15:00:00,36.15,36.21,36.13,36.17,32800.0,25.1681,25.2099,25.1542,25.182,32800.0
2011-10-13 15:10:00,36.17,36.25,36.1,36.19,28600.0,25.182,25.2377,25.1333,25.196,28600.0
2011-10-13 15:20:00,36.18,36.18,35.89,35.92,42300.0,25.189,25.189,24.9871,25.008,42300.0
2011-10-13 15:30:00,35.92,35.99,35.8,35.96,70100.0,25.008,25.0567,24.9244,25.0358,70100.0
2011-10-13 15:40:00,35.97,36.08,35.92,36.0,61900.0,25.0428,25.1194,25.008,25.0637,61900.0
2011-10-13 15:50:00,36.0,36.14,36.0,36.07,72500.0,25.0637,25.1612,25.0637,25.1124,72500.0
2011-10-14 09:30:00,36.53,36.6,36.16,36.25,35000.0,25.4327,25.4814,25.1751,25.2377,35000.0
2011-10-14 09:40:00,36.29,36.31,36.12,36.12,18200.0,25.2656,25.2795,25.1472,25.1472,18200.0
2011-10-14 09:50:00,36.15,36.19,36.05,36.08,22100.0,25.1681,25.196,25.0985,25.1194,22100.0
2011-10-14 10:00:00,36.07,36.21,36.04,36.08,28300.0,25.1124,25.2099,25.0915,25.1194,28300.0
2011-10-14 10:10:00,36.05,36.11,35.98,36.01,56600.0,25.0985,25.1403,25.0498,25.0706,56600.0
2011-10-14 10:20:00,35.98,36.05,35.98,36.02,9300.0,25.0498,25.0985,25.0498,25.0776,9300.0
2011-10-14 10:30:00,36.05,36.17,35.99,36.03,9200.0,25.0985,25.182,25.0567,25.0846,9200.0
2011-10-14 10:40:00,35.99,36.02,35.93,35.93,11800.0,25.0567,25.0776,25.0149,25.0149,11800.0
2011-10-14 10:50:00,35.98,36.06,35.85,35.87,32700.0,25.0498,25.1055,24.9593,24.9732,32700.0
2011-10-14 11:00:00,35.88,35.89,35.69,35.69,24600.0,24.9801,24.9871,24.8479,24.8479,24600.0
2011-10-14 11:10:00,35.7,35.9,35.7,35.88,64400.0,24.8548,24.9941,24.8548,24.9801,64400.0
2011-10-14 11:20:00,35.85,35.85,35.61,35.64,40400.0,24.9593,24.9593,24.7922,24.813,40400.0
2011-10-14 11:30:00,35.64,35.85,35.64,35.71,20800.0,24.813,24.9593,24.813,24.8618,20800.0
2011-10-14 11:40:00,35.71,35.73,35.65,35.67,8600.0,24.8618,24.8757,24.82,24.8339,8600.0
2011-10-14 11:50:00,35.62,35.66,35.59,35.61,12800.0,24.7991,24.827,24.7782,24.7922,12800.0
2011-10-14 12:00:00,35.59,35.59,35.48,35.51,17000.0,24.7782,24.7782,24.7017,24.7225,17000.0
2011-10-14 12:10:00,35.5,35.5,35.38,35.41,25200.0,24.7156,24.7156,24.632,24.6529,25200.0
2011-10-14 12:20:00,35.41,35.52,35.4,35.51,31200.0,24.6529,24.7295,24.646,24.7225,31200.0
2011-10-14 12:30:00,35.49,35.65,35.49,35.64,12000.0,24.7086,24.82,24.7086,24.813,12000.0
2011-10-14 12:40:00,35.64,35.82,35.64,35.82,49500.0,24.813,24.9384,24.813,24.9384,49500.0
2011-10-14 12:50:00,35.81,35.83,35.79,35.8,12900.0,24.9314,24.9453,24.9175,24.9244,12900.0
2011-10-14 13:00:00,35.82,35.84,35.81,35.84,11600.0,24.9384,24.9523,24.9314,24.9523,11600.0
2011-10-14 13:10:00,35.84,35.89,35.84,35.89,13100.0,24.9523,24.9871,24.9523,24.9871,13100.0
2011-10-14 13:20:00,35.88,36.07,35.87,36.0,62900.0,24.9801,25.1124,24.9732,25.0637,62900.0
2011-10-14 13:30:00,36.0,36.04,36.0,36.01,23400.0,25.0637,25.0915,25.0637,25.0706,23400.0
2011-10-14 13:40:00,36.01,36.2,35.99,36.13,170000.0,25.0706,25.2029,25.0567,25.1542,170000.0
2011-10-14 13:50:00,36.15,36.33,36.1,36.25,12300.0,25.1681,25.2934,25.1333,25.2377,12300.0
2011-10-14 14:00:00,36.25,36.47,36.25,36.43,57300.0,25.2377,25.3909,25.2377,25.3631,57300.0
2011-10-14 14:10:00,36.44,36.6,36.42,36.58,54900.0,25.37,25.4814,25.3561,25.4675,54900.0
2011-10-14 14:20:00,36.59,36.68,36.51,36.65,33700.0,25.4745,25.5371,25.4188,25.5162,33700.0
2011-10-14 14:30:00,36.66,36.73,36.61,36.66,59000.0,25.5232,25.5719,25.4884,25.5232,59000.0
2011-10-14 14:40:00,36.66,36.75,36.61,36.74,22200.0,25.5232,25.5858,25.4884,25.5789,22200.0
2011-10-14 14:50:00,36.72,36.94,36.69,36.94,50800.0,25.565,25.7181,25.5441,25.7181,50800.0
2011-10-14 15:00:00,36.92,36.93,36.77,36.87,58600.0,25.7042,25.7112,25.5998,25.6694,58600.0
2011-10-14 15:10:00,36.88,37.03,36.87,36.94,61700.0,25.6764,25.7808,25.6694,25.7181,61700.0
2011-10-14 15:20:00,36.93,36.95,36.89,36.91,84800.0,25.7112,25.7251,25.6833,25.6972,84800.0
2011-10-14 15:30:00,36.91,37.13,36.91,37.09,70900.0,25.6972,25.8504,25.6972,25.8226,70900.0
2011-10-14 15:40:00,37.09,37.15,37.04,37.07,138800.0,25.8226,25.8643,25.7877,25.8086,138800.0
2011-10-14 15:50:00,37.07,37.24,36.97,37.2,177200.0,25.8086,25.927,25.739,25.8991,177200.0
2011-10-17 09:30:00,36.27,36.98,36.27,36.68,132800.0,25.2517,25.746,25.2517,25.5371,132800.0
2011-10-17 09:40:00,36.63,37.15,36.62,36.96,52600.0,25.5023,25.8643,25.4953,25.732,52600.0
2011-10-17 09:50:00,36.98,37.2,36.94,36.97,96000.0,25.746,25.8991,25.7181,25.739,96000.0
2011-10-17 10:00:00,36.97,36.98,36.76,36.81,82100.0,25.739,25.746,25.5928,25.6276,82100.0
2011-10-17 10:10:00,36.82,36.83,36.66,36.77,72000.0,25.6346,25.6415,25.5232,25.5998,72000.0
2011-10-17 10:20:00,36.73,36.84,36.72,36.79,57400.0,25.5719,25.6485,25.565,25.6137,57400.0
2011-10-17 10:30:00,36.78,36.93,36.71,36.88,31600.0,25.6067,25.7112,25.558,25.6764,31600.0
2011-10-17 10:40:00,36.87,36.88,36.6,36.63,27000.0,25.6694,25.6764,25.4814,25.5023,27000.0
2011-10-17 10:50:00,36.63,36.73,36.62,36.69,20900.0,25.5023,25.5719,25.4953,25.5441,20900.0
2011-10-17 11:00:00,36.7,36.79,36.67,36.71,18400.0,25.551,25.6137,25.5301,25.558,18400.0
2011-10-17 11:10:00,36.71,36.75,36.67,36.69,20500.0,25.558,25.5858,25.5301,25.5441,20500.0
2011-10-17 11:20:00,36.69,36.83,36.68,36.73,14800.0,25.5441,25.6415,25.5371,25.5719,14800.0
2011-10-17 11:30:00,36.73,36.91,36.7,36.91,17300.0,25.5719,25.6972,25.551,25.6972,17300.0
2011-10-17 11:40:00,36.9,36.95,36.67,36.68,26700.0,25.6903,25.7251,25.5301,25.5371,26700.0
2011-10-17 11:50:00,36.68,36.75,36.58,36.62,52900.0,25.5371,25.5858,25.4675,25.4953,52900.0
2011-10-17 12:00:00,36.58,36.7,36.53,36.67,40500.0,25.4675,25.551,25.4327,25.5301,40500.0
2011-10-17 12:10:00,36.67,36.82,36.66,36.77,30100.0,25.5301,25.6346,25.5232,25.5998,30100.0
2011-10-17 12:20:00,36.78,36.83,36.74,36.79,16400.0,25.6067,25.6415,25.5789,25.6137,16400.0
2011-10-17 12:30:00,36.79,36.82,36.65,36.79,85800.0,25.6137,25.6346,25.5162,25.6137,85800.0
2011-10-17 12:40:00,36.79,37.01,36.78,36.91,51900.0,25.6137,25.7669,25.6067,25.6972,51900.0
2011-10-17 12:50:00,36.91,36.94,36.76,36.91,43000.0,25.6972,25.7181,25.5928,25.6972,43000.0
2011-10-17 13:00:00,36.88,36.9,36.72,36.72,36300.0,25.6764,25.6903,25.565,25.565,36300.0
2011-10-17 13:10:00,36.72,36.78,36.64,36.77,51800.0,25.565,25.6067,25.5093,25.5998,51800.0
2011-10-17 13:20:00,36.77,36.8,36.76,36.8,32600.0,25.5998,25.6207,25.5928,25.6207,32600.0
2011-10-17 13:30:00,36.8,36.86,36.76,36.85,61200.0,25.6207,25.6624,25.5928,25.6555,61200.0
2011-10-17 13:40:00,36.86,36.89,36.78,36.79,26000.0,25.6624,25.6833,25.6067,25.6137,26000.0
2011-10-17 13:50:00,36.79,36.85,36.78,36.82,60000.0,25.6137,25.6555,25.6067,25.6346,60000.0
2011-10-17 14:00:00,36.8,36.84,36.77,36.8,50400.0,25.6207,25.6485,25.5998,25.6207,50400.0
2011-10-17 14:10:00,36.79,36.81,36.57,36.59,30900.0,25.6137,25.6276,25.4605,25.4745,30900.0
2011-10-17 14:20:00,36.6,36.61,36.46,36.53,44300.0,25.4814,25.4884,25.3839,25.4327,44300.0
2011-10-17 14:30:00,36.53,36.56,36.43,36.43,61600.0,25.4327,25.4536,25.3631,25.3631,61600.0
2011-10-17 14:40:00,36.46,36.46,36.38,36.4,32100.0,25.3839,25.3839,25.3282,25.3422,32100.0
2011-10-17 14:50:00,36.4,36.48,36.3,36.45,89100.0,25.3422,25.3979,25.2725,25.377,89100.0
2011-10-17 15:00:00,36.45,36.56,36.45,36.49,46000.0,25.377,25.4536,25.377,25.4048,46000.0
2011-10-17 15:10:00,36.49,36.53,36.4,36.4,30800.0,25.4048,25.4327,25.3422,25.3422,30800.0
2011-10-17 15:20:00,36.39,36.4,36.18,36.2,113600.0,25.3352,25.3422,25.189,25.2029,113600.0
2011-10-17 15:30:00,36.21,36.25,35.89,35.89,105200.0,25.2099,25.2377,24.9871,24.9871,105200.0
2011-10-17 15:40:00,35.89,36.11,35.82,36.1,157200.0,24.9871,25.1403,24.9384,25.1333,157200.0
2011-10-17 15:50:00,36.11,36.14,35.89,36.0,243500.0,25.1403,25.1612,24.9871,25.0637,243500.0
2011-10-18 09:30:00,36.25,36.26,36.06,36.17,48900.0,25.2377,25.2447,25.1055,25.182,48900.0
2011-10-18 09:40:00,36.18,36.2,35.52,35.57,21200.0,25.189,25.2029,24.7295,24.7643,21200.0
2011-10-18 09:50:00,35.55,35.78,35.45,35.55,9700.0,24.7504,24.9105,24.6808,24.7504,9700.0
2011-10-18 10:00:00,35.61,35.85,35.49,35.82,22300.0,24.7922,24.9593,24.7086,24.9384,22300.0
2011-10-18 10:10:00,35.84,36.1,35.84,36.01,103000.0,24.9523,25.1333,24.9523,25.0706,103000.0
2011-10-18 10:20:00,35.99,36.41,35.97,36.41,11500.0,25.0567,25.3491,25.0428,25.3491,11500.0
2011-10-18 10:30:00,36.41,36.46,36.27,36.28,14200.0,25.3491,25.3839,25.2517,25.2586,14200.0
2011-10-18 10:40:00,36.26,36.53,36.26,36.41,11500.0,25.2447,25.4327,25.2447,25.3491,11500.0
2011-10-18 10:50:00,36.4,36.5,36.38,36.44,5000.0,25.3422,25.4118,25.3282,25.37,5000.0
2011-10-18 11:00:00,36.48,36.48,36.35,36.38,24900.0,25.3979,25.3979,25.3074,25.3282,24900.0
2011-10-18 11:10:00,36.37,36.42,36.26,36.3,16400.0,25.3213,25.3561,25.2447,25.2725,16400.0
2011-10-18 11:20:00,36.3,36.34,36.15,36.15,7300.0,25.2725,25.3004,25.1681,25.1681,7300.0
2011-10-18 11:30:00,36.12,36.49,36.12,36.49,35500.0,25.1472,25.4048,25.1472,25.4048,35500.0
2011-10-18 11:40:00,36.51,36.65,36.5,36.56,26600.0,25.4188,25.5162,25.4118,25.4536,26600.0
2011-10-18 11:50:00,36.6,36.64,36.53,36.55,17900.0,25.4814,25.5093,25.4327,25.4466,17900.0
2011-10-18 12:00:00,36.55,36.55,36.42,36.49,21000.0,25.4466,25.4466,25.3561,25.4048,21000.0
2011-10-18 12:10:00,36.49,36.5,36.34,36.34,18300.0,25.4048,25.4118,25.3004,25.3004,18300.0
2011-10-18 12:20:00,36.34,36.4,36.29,36.33,6100.0,25.3004,25.3422,25.2656,25.2934,6100.0
2011-10-18 12:30:00,36.33,36.42,36.31,36.41,12700.0,25.2934,25.3561,25.2795,25.3491,12700.0
2011-10-18 12:40:00,36.43,36.44,36.39,36.4,13100.0,25.3631,25.37,25.3352,25.3422,13100.0
2011-10-18 12:50:00,36.4,36.42,36.35,36.39,7500.0,25.3422,25.3561,25.3074,25.3352,7500.0
2011-10-18 13:00:00,36.41,36.47,36.4,36.46,9300.0,25.3491,25.3909,25.3422,25.3839,9300.0
2011-10-18 13:10:00,36.45,36.46,36.34,36.39,9600.0,25.377,25.3839,25.3004,25.3352,9600.0
2011-10-18 13:20:00,36.4,36.5,36.36,36.5,16400.0,25.3422,25.4118,25.3143,25.4118,16400.0
2011-10-18 13:30:00,36.5,36.5,36.38,36.46,15300.0,25.4118,25.4118,25.3282,25.3839,15300.0
2011-10-18 13:40:00,36.47,36.47,36.35,36.42,20000.0,25.3909,25.3909,25.3074,25.3561,20000.0
2011-10-18 13:50:00,36.43,36.59,36.42,36.56,62600.0,25.3631,25.4745,25.3561,25.4536,62600.0
2011-10-18 14:00:00,36.57,36.7,36.52,36.68,74300.0,25.4605,25.551,25.4257,25.5371,74300.0
2011-10-18 14:10:00,36.68,36.89,36.68,36.87,81000.0,25.5371,25.6833,25.5371,25.6694,81000.0
2011-10-18 14:20:00,36.88,36.97,36.81,36.82,25000.0,25.6764,25.739,25.6276,25.6346,25000.0
2011-10-18 14:30:00,36.84,36.93,36.79,36.83,8400.0,25.6485,25.7112,25.6137,25.6415,8400.0
2011-10-18 14:40:00,36.79,36.9,36.76,36.86,13300.0,25.6137,25.6903,25.5928,25.6624,13300.0
2011-10-18 14:50:00,36.86,36.92,36.82,36.85,19800.0,25.6624,25.7042,25.6346,25.6555,19800.0
2011-10-18 15:00:00,36.87,37.25,36.87,37.21,76500.0,25.6694,25.934,25.6694,25.9061,76500.0
2011-10-18 15:10:00,37.22,37.48,37.16,37.16,60200.0,25.9131,26.0941,25.8713,25.8713,60200.0
2011-10-18 15:20:00,37.19,37.3,37.04,37.09,36800.0,25.8922,25.9688,25.7877,25.8226,36800.0
2011-10-18 15:30:00,37.09,37.17,36.92,37.07,51600.0,25.8226,25.8783,25.7042,25.8086,51600.0
2011-10-18 15:40:00,37.08,37.17,37.0,37.12,59600.0,25.8156,25.8783,25.7599,25.8434,59600.0
2011-10-18 15:50:00,37.15,37.27,37.06,37.12,88100.0,25.8643,25.9479,25.8017,25.8434,88100.0
2011-10-19 09:30:00,37.09,37.2,36.99,37.19,28900.0,25.8226,25.8991,25.7529,25.8922,28900.0
2011-10-19 09:40:00,37.22,37.3,36.98,37.01,15300.0,25.9131,25.9688,25.746,25.7669,15300.0
2011-10-19 09:50:00,37.04,37.07,36.82,37.02,11400.0,25.7877,25.8086,25.6346,25.7738,11400.0
2011-10-19 10:00:00,37.04,37.11,36.84,37.06,28300.0,25.7877,25.8365,25.6485,25.8017,28300.0
2011-10-19 10:10:00,37.09,37.33,37.09,37.28,21400.0,25.8226,25.9896,25.8226,25.9548,21400.0
2011-10-19 10:20:00,37.31,37.39,37.18,37.32,30700.0,25.9757,26.0314,25.8852,25.9827,30700.0
2011-10-19 10:30:00,37.33,37.37,37.23,37.37,24300.0,25.9896,26.0175,25.92,26.0175,24300.0
2011-10-19 10:40:00,37.37,37.55,37.37,37.52,111100.0,26.0175,26.1428,26.0175,26.1219,111100.0
2011-10-19 10:50:00,37.52,37.84,37.5,37.8,86200.0,26.1219,26.3447,26.108,26.3169,86200.0
2011-10-19 11:00:00,37.77,37.81,37.63,37.65,130200.0,26.296,26.3238,26.1985,26.2124,130200.0
2011-10-19 11:10:00,37.63,37.7,37.38,37.38,79800.0,26.1985,26.2472,26.0245,26.0245,79800.0
2011-10-19 11:20:00,37.32,37.53,37.31,37.47,30100.0,25.9827,26.1289,25.9757,26.0871,30100.0
2011-10-19 11:30:00,37.46,37.58,37.45,37.57,28100.0,26.0802,26.1637,26.0732,26.1567,28100.0
2011-10-19 11:40:00,37.54,37.56,37.48,37.48,27800.0,26.1359,26.1498,26.0941,26.0941,27800.0
2011-10-19 11:50:00,37.51,37.51,37.29,37.32,10400.0,26.115,26.115,25.9618,25.9827,10400.0
2011-10-19 12:00:00,37.31,37.31,37.24,37.26,9500.0,25.9757,25.9757,25.927,25.9409,9500.0
2011-10-19 12:10:00,37.25,37.46,37.25,37.43,13500.0,25.934,26.0802,25.934,26.0593,13500.0
2011-10-19 12:20:00,37.45,37.6,37.45,37.6,13100.0,26.0732,26.1776,26.0732,26.1776,13100.0
2011-10-19 12:30:00,37.59,37.59,37.48,37.52,32300.0,26.1707,26.1707,26.0941,26.1219,32300.0
2011-10-19 12:40:00,37.52,37.53,37.47,37.48,13200.0,26.1219,26.1289,26.0871,26.0941,13200.0
2011-10-19 12:50:00,37.48,37.65,37.48,37.62,25200.0,26.0941,26.2124,26.0941,26.1916,25200.0
2011-10-19 13:00:00,37.6,37.72,37.6,37.63,25400.0,26.1776,26.2612,26.1776,26.1985,25400.0
2011-10-19 13:10:00,37.63,37.75,37.62,37.65,15800.0,26.1985,26.2821,26.1916,26.2124,15800.0
2011-10-19 13:20:00,37.67,37.69,37.6,37.64,15200.0,26.2264,26.2403,26.1776,26.2055,15200.0
2011-10-19 13:30:00,37.63,37.63,37.41,37.41,8000.0,26.1985,26.1985,26.0453,26.0453,8000.0
2011-10-19 13:40:00,37.41,37.49,37.41,37.42,13700.0,26.0453,26.101,26.0453,26.0523,13700.0
2011-10-19 13:50:00,37.43,37.57,37.42,37.57,31800.0,26.0593,26.1567,26.0523,26.1567,31800.0
2011-10-19 14:00:00,37.58,37.6,37.47,37.51,68900.0,26.1637,26.1776,26.0871,26.115,68900.0
2011-10-19 14:10:00,37.52,37.53,37.29,37.37,20600.0,26.1219,26.1289,25.9618,26.0175,20600.0
2011-10-19 14:20:00,37.38,37.4,37.16,37.16,25700.0,26.0245,26.0384,25.8713,25.8713,25700.0
2011-10-19 14:30:00,37.17,37.2,36.97,37.2,26900.0,25.8783,25.8991,25.739,25.8991,26900.0
2011-10-19 14:40:00,37.19,37.3,37.12,37.27,17100.0,25.8922,25.9688,25.8434,25.9479,17100.0
2011-10-19 14:50:00,37.25,37.25,37.04,37.12,14700.0,25.934,25.934,25.7877,25.8434,14700.0
2011-10-19 15:00:00,37.1,37.13,36.9,36.95,46700.0,25.8295,25.8504,25.6903,25.7251,46700.0
2011-10-19 15:10:00,36.95,37.14,36.86,37.12,59600.0,25.7251,25.8574,25.6624,25.8434,59600.0
2011-10-19 15:20:00,37.13,37.31,37.12,37.18,76100.0,25.8504,25.9757,25.8434,25.8852,76100.0
2011-10-19 15:30:00,37.16,37.26,37.13,37.14,29600.0,25.8713,25.9409,25.8504,25.8574,29600.0
2011-10-19 15:40:00,37.12,37.23,37.0,37.23,55200.0,25.8434,25.92,25.7599,25.92,55200.0
2011-10-19 15:50:00,37.21,37.22,37.08,37.14,64600.0,25.9061,25.9131,25.8156,25.8574,64600.0
2011-10-20 09:30:00,37.22,37.6,37.19,37.29,23400.0,25.9131,26.1776,25.8922,25.9618,23400.0
2011-10-20 09:40:00,37.26,37.49,37.11,37.34,19100.0,25.9409,26.101,25.8365,25.9966,19100.0
2011-10-20 09:50:00,37.37,37.37,36.92,36.92,21700.0,26.0175,26.0175,25.7042,25.7042,21700.0
2011-10-20 10:00:00,36.95,37.29,36.95,37.15,13800.0,25.7251,25.9618,25.7251,25.8643,13800.0
2011-10-20 10:10:00,37.14,37.42,37.14,37.31,18300.0,25.8574,26.0523,25.8574,25.9757,18300.0
2011-10-20 10:20:00,37.36,37.43,37.17,37.28,8300.0,26.0105,26.0593,25.8783,25.9548,8300.0
2011-10-20 10:30:00,37.3,37.33,37.15,37.29,14500.0,25.9688,25.9896,25.8643,25.9618,14500.0
2011-10-20 10:40:00,37.32,37.32,37.18,37.22,17500.0,25.9827,25.9827,25.8852,25.9131,17500.0
2011-10-20 10:50:00,37.2,37.31,37.03,37.06,14900.0,25.8991,25.9757,25.7808,25.8017,14900.0
2011-10-20 11:00:00,37.04,37.04,36.64,36.75,41300.0,25.7877,25.7877,25.5093,25.5858,41300.0
2011-10-20 11:10:00,36.76,36.76,36.54,36.57,32000.0,25.5928,25.5928,25.4396,25.4605,32000.0
2011-10-20 11:20:00,36.57,36.82,36.57,36.82,18100.0,25.4605,25.6346,25.4605,25.6346,18100.0
2011-10-20 11:30:00,36.84,36.99,36.68,36.91,11400.0,25.6485,25.7529,25.5371,25.6972,11400.0
2011-10-20 11:40:00,36.88,36.96,36.83,36.88,20300.0,25.6764,25.732,25.6415,25.6764,20300.0
2011-10-20 11:50:00,36.89,36.91,36.62,36.64,62100.0,25.6833,25.6972,25.4953,25.5093,62100.0
2011-10-20 12:00:00,36.64,36.65,36.53,36.53,18600.0,25.5093,25.5162,25.4327,25.4327,18600.0
2011-10-20 12:10:00,36.53,36.55,36.45,36.45,9800.0,25.4327,25.4466,25.377,25.377,9800.0
2011-10-20 12:20:00,36.42,36.54,36.42,36.49,3200.0,25.3561,25.4396,25.3561,25.4048,3200.0
2011-10-20 12:30:00,36.51,36.64,36.48,36.55,4300.0,25.4188,25.5093,25.3979,25.4466,4300.0
2011-10-20 12:40:00,36.56,36.63,36.53,36.57,27700.0,25.4536,25.5023,25.4327,25.4605,27700.0
2011-10-20 12:50:00,36.61,36.81,36.51,36.76,25100.0,25.4884,25.6276,25.4188,25.5928,25100.0
2011-10-20 13:00:00,36.77,36.79,36.68,36.72,5200.0,25.5998,25.6137,25.5371,25.565,5200.0
2011-10-20 13:10:00,36.77,37.17,36.77,37.14,18100.0,25.5998,25.8783,25.5998,25.8574,18100.0
2011-10-20 13:20:00,37.17,37.37,37.17,37.2,45200.0,25.8783,26.0175,25.8783,25.8991,45200.0
2011-10-20 13:30:00,37.21,37.3,37.16,37.16,12400.0,25.9061,25.9688,25.8713,25.8713,12400.0
2011-10-20 13:40:00,37.2,37.25,37.05,37.2,16100.0,25.8991,25.934,25.7947,25.8991,16100.0
2011-10-20 13:50:00,37.19,37.27,37.1,37.1,12000.0,25.8922,25.9479,25.8295,25.8295,12000.0
2011-10-20 14:00:00,37.12,37.19,36.99,37.01,17100.0,25.8434,25.8922,25.7529,25.7669,17100.0
2011-10-20 14:10:00,37.01,37.02,36.85,36.94,20700.0,25.7669,25.7738,25.6555,25.7181,20700.0
2011-10-20 14:20:00,36.98,37.14,36.97,37.07,17100.0,25.746,25.8574,25.739,25.8086,17100.0
2011-10-20 14:30:00,37.07,37.28,37.03,37.27,12100.0,25.8086,25.9548,25.7808,25.9479,12100.0
2011-10-20 14:40:00,37.25,37.28,37.17,37.2,11100.0,25.934,25.9548,25.8783,25.8991,11100.0
2011-10-20 14:50:00,37.21,37.36,37.21,37.33,15400.0,25.9061,26.0105,25.9061,25.9896,15400.0
2011-10-20 15:00:00,37.32,37.36,37.2,37.28,18300.0,25.9827,26.0105,25.8991,25.9548,18300.0
2011-10-20 15:10:00,37.29,37.32,37.21,37.29,20500.0,25.9618,25.9827,25.9061,25.9618,20500.0
2011-10-20 15:20:00,37.27,37.27,37.1,37.2,28500.0,25.9479,25.9479,25.8295,25.8991,28500.0
2011-10-20 15:30:00,37.2,37.3,37.15,37.17,26000.0,25.8991,25.9688,25.8643,25.8783,26000.0
2011-10-20 15:40:00,37.18,37.41,37.18,37.4,29300.0,25.8852,26.0453,25.8852,26.0384,29300.0
2011-10-20 15:50:00,37.41,37.55,37.27,37.45,162500.0,26.0453,26.1428,25.9479,26.0732,162500.0
2011-10-21 09:30:00,37.99,37.99,37.64,37.7,27000.0,26.4491,26.4491,26.2055,26.2472,27000.0
2011-10-21 09:40:00,37.71,37.99,37.69,37.99,28500.0,26.2542,26.4491,26.2403,26.4491,28500.0
2011-10-21 09:50:00,38.0,38.51,37.95,38.5,103800.0,26.4561,26.8112,26.4213,26.8042,103800.0
2011-10-21 10:00:00,38.5,38.61,38.48,38.6,56100.0,26.8042,26.8808,26.7903,26.8738,56100.0
2011-10-21 10:10:00,38.61,38.98,38.6,38.96,52000.0,26.8808,27.1384,26.8738,27.1245,52000.0
2011-10-21 10:20:00,38.95,39.27,38.93,39.05,61500.0,27.1175,27.3403,27.1036,27.1871,61500.0
2011-10-21 10:30:00,39.03,39.1,38.93,38.96,57600.0,27.1732,27.2219,27.1036,27.1245,57600.0
2011-10-21 10:40:00,38.96,39.0,38.9,38.95,63000.0,27.1245,27.1523,27.0827,27.1175,63000.0
2011-10-21 10:50:00,38.95,38.95,38.86,38.92,15900.0,27.1175,27.1175,27.0549,27.0966,15900.0
2011-10-21 11:00:00,38.89,38.9,38.59,38.59,32400.0,27.0757,27.0827,26.8669,26.8669,32400.0
2011-10-21 11:10:00,38.6,38.7,38.6,38.64,14300.0,26.8738,26.9435,26.8738,26.9017,14300.0
2011-10-21 11:20:00,38.62,38.64,38.49,38.57,23100.0,26.8878,26.9017,26.7973,26.853,23100.0
2011-10-21 11:30:00,38.53,38.62,38.52,38.55,12500.0,26.8251,26.8878,26.8181,26.839,12500.0
2011-10-21 11:40:00,38.56,38.59,38.48,38.52,22400.0,26.846,26.8669,26.7903,26.8181,22400.0
2011-10-21 11:50:00,38.54,38.68,38.54,38.67,30400.0,26.8321,26.9295,26.8321,26.9226,30400.0
2011-10-21 12:00:00,38.66,38.68,38.54,38.55,32200.0,26.9156,26.9295,26.8321,26.839,32200.0
2011-10-21 12:10:00,38.54,38.55,38.41,38.42,15800.0,26.8321,26.839,26.7416,26.7485,15800.0
2011-10-21 12:20:00,38.41,38.41,38.32,38.36,11000.0,26.7416,26.7416,26.6789,26.7067,11000.0
2011-10-21 12:30:00,38.36,38.38,38.3,38.36,6700.0,26.7067,26.7207,26.665,26.7067,6700.0
2011-10-21 12:40:00,38.35,38.37,38.33,38.36,6900.0,26.6998,26.7137,26.6859,26.7067,6900.0
2011-10-21 12:50:00,38.31,38.35,38.24,38.24,10200.0,26.6719,26.6998,26.6232,26.6232,10200.0
2011-10-21 13:00:00,38.23,38.26,38.07,38.1,13800.0,26.6162,26.6371,26.5048,26.5257,13800.0
2011-10-21 13:10:00,38.09,38.2,38.01,38.2,26800.0,26.5188,26.5954,26.4631,26.5954,26800.0
2011-10-21 13:20:00,38.19,38.31,38.19,38.27,32700.0,26.5884,26.6719,26.5884,26.6441,32700.0
2011-10-21 13:30:00,38.27,38.31,38.14,38.31,19500.0,26.6441,26.6719,26.5536,26.6719,19500.0
2011-10-21 13:40:00,38.32,38.4,38.3,38.35,46700.0,26.6789,26.7346,26.665,26.6998,46700.0
2011-10-21 13:50:00,38.34,38.41,38.33,38.36,20400.0,26.6928,26.7416,26.6859,26.7067,20400.0
2011-10-21 14:00:00,38.34,38.53,38.32,38.47,41700.0,26.6928,26.8251,26.6789,26.7833,41700.0
2011-10-21 14:10:00,38.45,38.5,38.42,38.42,21300.0,26.7694,26.8042,26.7485,26.7485,21300.0
2011-10-21 14:20:00,38.41,38.52,38.39,38.45,20100.0,26.7416,26.8181,26.7276,26.7694,20100.0
2011-10-21 14:30:00,38.45,38.47,38.31,38.37,18800.0,26.7694,26.7833,26.6719,26.7137,18800.0
2011-10-21 14:40:00,38.37,38.45,38.35,38.42,17800.0,26.7137,26.7694,26.6998,26.7485,17800.0
2011-10-21 14:50:00,38.43,38.52,38.38,38.52,41900.0,26.7555,26.8181,26.7207,26.8181,41900.0
2011-10-21 15:00:00,38.51,38.75,38.5,38.68,43500.0,26.8112,26.9783,26.8042,26.9295,43500.0
2011-10-21 15:10:00,38.69,38.7,38.55,38.58,46100.0,26.9365,26.9435,26.839,26.8599,46100.0
2011-10-21 15:20:00,38.58,38.72,38.56,38.6,76800.0,26.8599,26.9574,26.846,26.8738,76800.0
2011-10-21 15:30:00,38.57,38.66,38.45,38.47,52600.0,26.853,26.9156,26.7694,26.7833,52600.0
2011-10-21 15:40:00,38.48,38.59,38.38,38.57,53900.0,26.7903,26.8669,26.7207,26.853,53900.0
2011-10-21 15:50:00,38.55,38.63,38.54,38.6,78500.0,26.839,26.8947,26.8321,26.8738,78500.0
2011-10-24 09:30:00,38.82,39.13,38.66,39.08,14000.0,27.027,27.2428,26.9156,27.208,14000.0
2011-10-24 09:40:00,39.1,39.4,39.07,39.38,21500.0,27.2219,27.4308,27.2011,27.4169,21500.0
2011-10-24 09:50:00,39.41,39.46,39.23,39.25,15800.0,27.4378,27.4726,27.3125,27.3264,15800.0
2011-10-24 10:00:00,39.26,39.36,39.12,39.36,14800.0,27.3333,27.403,27.2359,27.403,14800.0
2011-10-24 10:10:00,39.37,39.38,39.27,39.37,52500.0,27.4099,27.4169,27.3403,27.4099,52500.0
2011-10-24 10:20:00,39.37,39.38,39.27,39.32,33500.0,27.4099,27.4169,27.3403,27.3751,33500.0
2011-10-24 10:30:00,39.32,39.4,39.25,39.3,29500.0,27.3751,27.4308,27.3264,27.3612,29500.0
2011-10-24 10:40:00,39.3,39.48,39.3,39.39,44600.0,27.3612,27.4865,27.3612,27.4238,44600.0
2011-10-24 10:50:00,39.36,39.4,39.26,39.31,38000.0,27.403,27.4308,27.3333,27.3682,38000.0
2011-10-24 11:00:00,39.34,39.4,39.33,39.4,39300.0,27.389,27.4308,27.3821,27.4308,39300.0
2011-10-24 11:10:00,39.39,39.41,39.36,39.36,40400.0,27.4238,27.4378,27.403,27.403,40400.0
2011-10-24 11:20:00,39.4,39.5,39.4,39.5,19300.0,27.4308,27.5004,27.4308,27.5004,19300.0
2011-10-24 11:30:00,39.5,39.65,39.49,39.65,65600.0,27.5004,27.6049,27.4935,27.6049,65600.0
2011-10-24 11:40:00,39.62,39.77,39.58,39.66,24100.0,27.584,27.6884,27.5561,27.6118,24100.0
2011-10-24 11:50:00,39.65,39.71,39.55,39.63,21100.0,27.6049,27.6466,27.5352,27.5909,21100.0
2011-10-24 12:00:00,39.61,39.72,39.54,39.72,24900.0,27.577,27.6536,27.5283,27.6536,24900.0
2011-10-24 12:10:00,39.7,39.76,39.57,39.64,21600.0,27.6397,27.6814,27.5492,27.5979,21600.0
2011-10-24 12:20:00,39.64,39.66,39.58,39.61,84800.0,27.5979,27.6118,27.5561,27.577,84800.0
2011-10-24 12:30:00,39.59,39.62,39.42,39.49,15900.0,27.5631,27.584,27.4447,27.4935,15900.0
2011-10-24 12:40:00,39.48,39.53,39.43,39.47,24800.0,27.4865,27.5213,27.4517,27.4795,24800.0
2011-10-24 12:50:00,39.49,39.5,39.4,39.48,12700.0,27.4935,27.5004,27.4308,27.4865,12700.0
2011-10-24 13:00:00,39.5,39.53,39.35,39.37,14900.0,27.5004,27.5213,27.396,27.4099,14900.0
2011-10-24 13:10:00,39.36,39.42,39.33,39.38,22800.0,27.403,27.4447,27.3821,27.4169,22800.0
2011-10-24 13:20:00,39.37,39.39,39.31,39.33,20300.0,27.4099,27.4238,27.3682,27.3821,20300.0
2011-10-24 13:30:00,39.32,39.39,39.29,39.32,17500.0,27.3751,27.4238,27.3542,27.3751,17500.0
2011-10-24 13:40:00,39.32,39.41,39.3,39.4,31000.0,27.3751,27.4378,27.3612,27.4308,31000.0
2011-10-24 13:50:00,39.4,39.41,39.34,39.38,65200.0,27.4308,27.4378,27.389,27.4169,65200.0
2011-10-24 14:00:00,39.38,39.41,39.23,39.25,60500.0,27.4169,27.4378,27.3125,27.3264,60500.0
2011-10-24 14:10:00,39.27,39.28,39.02,39.11,53900.0,27.3403,27.3473,27.1662,27.2289,53900.0
2011-10-24 14:20:00,39.12,39.24,39.12,39.23,26200.0,27.2359,27.3194,27.2359,27.3125,26200.0
2011-10-24 14:30:00,39.22,39.26,39.14,39.17,24400.0,27.3055,27.3333,27.2498,27.2707,24400.0
2011-10-24 14:40:00,39.19,39.21,39.05,39.06,96400.0,27.2846,27.2985,27.1871,27.1941,96400.0
2011-10-24 14:50:00,39.04,39.1,39.0,39.09,54600.0,27.1802,27.2219,27.1523,27.215,54600.0
2011-10-24 15:00:00,39.09,39.31,39.08,39.3,60600.0,27.215,27.3682,27.208,27.3612,60600.0
2011-10-24 15:10:00,39.3,39.3,39.17,39.29,51000.0,27.3612,27.3612,27.2707,27.3542,51000.0
2011-10-24 15:20:00,39.29,39.32,39.12,39.14,28200.0,27.3542,27.3751,27.2359,27.2498,28200.0
2011-10-24 15:30:00,39.12,39.18,39.06,39.09,69400.0,27.2359,27.2776,27.1941,27.215,69400.0
2011-10-24 15:40:00,39.1,39.15,39.01,39.03,65500.0,27.2219,27.2568,27.1593,27.1732,65500.0
2011-10-24 15:50:00,39.01,39.15,38.97,39.13,149100.0,27.1593,27.2568,27.1314,27.2428,149100.0
2011-10-25 09:30:00,38.51,38.62,38.26,38.34,175800.0,26.8112,26.8878,26.6371,26.6928,175800.0
2011-10-25 09:40:00,38.39,38.62,38.34,38.61,80200.0,26.7276,26.8878,26.6928,26.8808,80200.0
2011-10-25 09:50:00,38.6,38.66,38.43,38.59,55100.0,26.8738,26.9156,26.7555,26.8669,55100.0
2011-10-25 10:00:00,38.58,38.62,38.33,38.45,47300.0,26.8599,26.8878,26.6859,26.7694,47300.0
2011-10-25 10:10:00,38.46,38.65,38.37,38.65,56300.0,26.7764,26.9087,26.7137,26.9087,56300.0
2011-10-25 10:20:00,38.65,38.95,38.63,38.9,33500.0,26.9087,27.1175,26.8947,27.0827,33500.0
2011-10-25 10:30:00,38.88,38.91,38.75,38.84,36900.0,27.0688,27.0897,26.9783,27.0409,36900.0
2011-10-25 10:40:00,38.85,38.88,38.75,38.77,13500.0,27.0479,27.0688,26.9783,26.9922,13500.0
2011-10-25 10:50:00,38.77,38.79,38.65,38.65,7300.0,26.9922,27.0061,26.9087,26.9087,7300.0
2011-10-25 11:00:00,38.65,38.7,38.52,38.56,12300.0,26.9087,26.9435,26.8181,26.846,12300.0
2011-10-25 11:10:00,38.57,38.63,38.42,38.44,28600.0,26.853,26.8947,26.7485,26.7624,28600.0
2011-10-25 11:20:00,38.44,38.49,38.35,38.48,6400.0,26.7624,26.7973,26.6998,26.7903,6400.0
2011-10-25 11:30:00,38.45,38.5,38.45,38.46,23600.0,26.7694,26.8042,26.7694,26.7764,23600.0
2011-10-25 11:40:00,38.48,38.5,38.38,38.41,41300.0,26.7903,26.8042,26.7207,26.7416,41300.0
2011-10-25 11:50:00,38.42,38.5,38.38,38.5,20600.0,26.7485,26.8042,26.7207,26.8042,20600.0
2011-10-25 12:00:00,38.5,38.51,38.44,38.47,58500.0,26.8042,26.8112,26.7624,26.7833,58500.0
2011-10-25 12:10:00,38.46,38.6,38.46,38.56,14400.0,26.7764,26.8738,26.7764,26.846,14400.0
2011-10-25 12:20:00,38.56,38.65,38.54,38.64,21400.0,26.846,26.9087,26.8321,26.9017,21400.0
2011-10-25 12:30:00,38.66,38.66,38.5,38.5,18000.0,26.9156,26.9156,26.8042,26.8042,18000.0
2011-10-25 12:40:00,38.47,38.5,38.43,38.48,6200.0,26.7833,26.8042,26.7555,26.7903,6200.0
2011-10-25 12:50:00,38.47,38.5,38.45,38.46,11800.0,26.7833,26.8042,26.7694,26.7764,11800.0
2011-10-25 13:00:00,38.48,38.55,38.48,38.53,15000.0,26.7903,26.839,26.7903,26.8251,15000.0
2011-10-25 13:10:00,38.52,38.54,38.47,38.54,10400.0,26.8181,26.8321,26.7833,26.8321,10400.0
2011-10-25 13:20:00,38.54,38.54,38.45,38.49,17900.0,26.8321,26.8321,26.7694,26.7973,17900.0
2011-10-25 13:30:00,38.46,38.52,38.41,38.47,12400.0,26.7764,26.8181,26.7416,26.7833,12400.0
2011-10-25 13:40:00,38.45,38.5,38.4,38.46,7600.0,26.7694,26.8042,26.7346,26.7764,7600.0
2011-10-25 13:50:00,38.46,38.52,38.46,38.48,22200.0,26.7764,26.8181,26.7764,26.7903,22200.0
2011-10-25 14:00:00,38.48,38.48,38.28,38.36,14800.0,26.7903,26.7903,26.6511,26.7067,14800.0
2011-10-25 14:10:00,38.32,38.32,38.23,38.25,8400.0,26.6789,26.6789,26.6162,26.6302,8400.0
2011-10-25 14:20:00,38.27,38.37,38.27,38.3,7700.0,26.6441,26.7137,26.6441,26.665,7700.0
2011-10-25 14:30:00,38.29,38.3,38.22,38.24,8800.0,26.658,26.665,26.6093,26.6232,8800.0
2011-10-25 14:40:00,38.25,38.4,38.2,38.39,11000.0,26.6302,26.7346,26.5954,26.7276,11000.0
2011-10-25 14:50:00,38.38,38.44,38.35,38.44,14100.0,26.7207,26.7624,26.6998,26.7624,14100.0
2011-10-25 15:00:00,38.44,38.5,38.44,38.48,28900.0,26.7624,26.8042,26.7624,26.7903,28900.0
2011-10-25 15:10:00,38.48,38.48,38.34,38.34,14000.0,26.7903,26.7903,26.6928,26.6928,14000.0
2011-10-25 15:20:00,38.32,38.48,38.3,38.46,72800.0,26.6789,26.7903,26.665,26.7764,72800.0
2011-10-25 15:30:00,38.46,38.5,38.38,38.42,44400.0,26.7764,26.8042,26.7207,26.7485,44400.0
2011-10-25 15:40:00,38.41,38.48,38.27,38.31,33600.0,26.7416,26.7903,26.6441,26.6719,33600.0
2011-10-25 15:50:00,38.3,38.37,38.24,38.29,74500.0,26.665,26.7137,26.6232,26.658,74500.0
2011-10-26 09:30:00,38.8,38.81,38.31,38.41,22300.0,27.0131,27.02,26.6719,26.7416,22300.0
2011-10-26 09:40:00,38.44,38.5,38.12,38.2,21200.0,26.7624,26.8042,26.5397,26.5954,21200.0
2011-10-26 09:50:00,38.12,38.25,37.95,37.99,22500.0,26.5397,26.6302,26.4213,26.4491,22500.0
2011-10-26 10:00:00,38.02,38.1,37.86,37.87,21600.0,26.47,26.5257,26.3586,26.3656,21600.0
2011-10-26 10:10:00,37.9,37.95,37.75,37.9,13900.0,26.3865,26.4213,26.2821,26.3865,13900.0
2011-10-26 10:20:00,37.9,38.05,37.82,38.03,31800.0,26.3865,26.4909,26.3308,26.477,31800.0
2011-10-26 10:30:00,38.04,38.13,37.93,38.09,11700.0,26.484,26.5466,26.4074,26.5188,11700.0
2011-10-26 10:40:00,38.09,38.11,37.62,37.64,10200.0,26.5188,26.5327,26.1916,26.2055,10200.0
2011-10-26 10:50:00,37.62,37.68,37.45,37.6,17900.0,26.1916,26.2333,26.0732,26.1776,17900.0
2011-10-26 11:00:00,37.61,37.78,37.61,37.68,8300.0,26.1846,26.3029,26.1846,26.2333,8300.0
2011-10-26 11:10:00,37.65,37.77,37.65,37.7,11600.0,26.2124,26.296,26.2124,26.2472,11600.0
2011-10-26 11:20:00,37.71,37.75,37.62,37.75,72800.0,26.2542,26.2821,26.1916,26.2821,72800.0
2011-10-26 11:30:00,37.83,37.88,37.83,37.87,6500.0,26.3378,26.3726,26.3378,26.3656,6500.0
2011-10-26 11:40:00,37.86,38.08,37.86,38.06,6600.0,26.3586,26.5118,26.3586,26.4979,6600.0
2011-10-26 11:50:00,38.08,38.18,38.07,38.1,8900.0,26.5118,26.5814,26.5048,26.5257,8900.0
2011-10-26 12:00:00,38.07,38.17,37.95,38.03,34400.0,26.5048,26.5745,26.4213,26.477,34400.0
2011-10-26 12:10:00,38.04,38.12,37.96,38.09,13200.0,26.484,26.5397,26.4283,26.5188,13200.0
2011-10-26 12:20:00,38.1,38.15,38.02,38.08,13500.0,26.5257,26.5605,26.47,26.5118,13500.0
2011-10-26 12:30:00,38.1,38.11,37.89,37.92,77400.0,26.5257,26.5327,26.3795,26.4004,77400.0
2011-10-26 12:40:00,37.97,38.02,37.96,37.96,4600.0,26.4352,26.47,26.4283,26.4283,4600.0
2011-10-26 12:50:00,37.99,38.0,37.83,37.84,3400.0,26.4491,26.4561,26.3378,26.3447,3400.0
2011-10-26 13:00:00,37.82,37.82,37.68,37.7,14800.0,26.3308,26.3308,26.2333,26.2472,14800.0
2011-10-26 13:10:00,37.67,37.81,37.67,37.76,26300.0,26.2264,26.3238,26.2264,26.289,26300.0
2011-10-26 13:20:00,37.76,37.83,37.72,37.79,25600.0,26.289,26.3378,26.2612,26.3099,25600.0
2011-10-26 13:30:00,37.79,38.0,37.73,37.95,52900.0,26.3099,26.4561,26.2681,26.4213,52900.0
2011-10-26 13:40:00,37.97,37.99,37.88,37.89,11000.0,26.4352,26.4491,26.3726,26.3795,11000.0
2011-10-26 13:50:00,37.91,38.01,37.86,37.94,19700.0,26.3935,26.4631,26.3586,26.4143,19700.0
2011-10-26 14:00:00,37.97,38.01,37.94,37.96,33700.0,26.4352,26.4631,26.4143,26.4283,33700.0
2011-10-26 14:10:00,37.96,37.99,37.91,37.91,18400.0,26.4283,26.4491,26.3935,26.3935,18400.0
2011-10-26 14:20:00,37.9,37.99,37.9,37.97,33900.0,26.3865,26.4491,26.3865,26.4352,33900.0
2011-10-26 14:30:00,37.94,38.02,37.94,38.0,37300.0,26.4143,26.47,26.4143,26.4561,37300.0
2011-10-26 14:40:00,37.98,38.07,37.89,38.05,42700.0,26.4422,26.5048,26.3795,26.4909,42700.0
2011-10-26 14:50:00,38.06,38.08,38.0,38.0,92400.0,26.4979,26.5118,26.4561,26.4561,92400.0
2011-10-26 15:00:00,38.0,38.04,37.97,38.02,34800.0,26.4561,26.484,26.4352,26.47,34800.0
2011-10-26 15:10:00,38.02,38.19,38.02,38.14,22000.0,26.47,26.5884,26.47,26.5536,22000.0
2011-10-26 15:20:00,38.13,38.2,38.11,38.18,52300.0,26.5466,26.5954,26.5327,26.5814,52300.0
2011-10-26 15:30:00,38.17,38.42,38.13,38.35,52600.0,26.5745,26.7485,26.5466,26.6998,52600.0
2011-10-26 15:40:00,38.33,38.53,38.31,38.34,65500.0,26.6859,26.8251,26.6719,26.6928,65500.0
2011-10-26 15:50:00,38.35,38.4,38.25,38.3,92800.0,26.6998,26.7346,26.6302,26.665,92800.0
2011-10-27 09:30:00,39.81,40.0,39.35,39.49,93700.0,27.7163,27.8485,27.396,27.4935,93700.0
2011-10-27 09:40:00,39.56,39.57,39.3,39.49,48200.0,27.5422,27.5492,27.3612,27.4935,48200.0
2011-10-27 09:50:00,39.54,39.56,39.19,39.26,61400.0,27.5283,27.5422,27.2846,27.3333,61400.0
2011-10-27 10:00:00,39.25,39.35,39.22,39.32,21100.0,27.3264,27.396,27.3055,27.3751,21100.0
2011-10-27 10:10:00,39.31,39.48,39.27,39.38,43700.0,27.3682,27.4865,27.3403,27.4169,43700.0
2011-10-27 10:20:00,39.39,39.39,39.16,39.21,53200.0,27.4238,27.4238,27.2637,27.2985,53200.0
2011-10-27 10:30:00,39.21,39.22,38.82,38.84,35300.0,27.2985,27.3055,27.027,27.0409,35300.0
2011-10-27 10:40:00,38.83,39.12,38.83,39.07,22500.0,27.034,27.2359,27.034,27.2011,22500.0
2011-10-27 10:50:00,39.06,39.13,38.98,39.1,7700.0,27.1941,27.2428,27.1384,27.2219,7700.0
2011-10-27 11:00:00,39.12,39.27,39.1,39.22,27200.0,27.2359,27.3403,27.2219,27.3055,27200.0
2011-10-27 11:10:00,39.22,39.41,39.2,39.28,44700.0,27.3055,27.4378,27.2916,27.3473,44700.0
2011-10-27 11:20:00,39.28,39.31,39.24,39.25,16300.0,27.3473,27.3682,27.3194,27.3264,16300.0
2011-10-27 11:30:00,39.25,39.31,39.19,39.28,15100.0,27.3264,27.3682,27.2846,27.3473,15100.0
2011-10-27 11:40:00,39.27,39.31,39.2,39.22,10700.0,27.3403,27.3682,27.2916,27.3055,10700.0
2011-10-27 11:50:00,39.22,39.65,39.22,39.55,37700.0,27.3055,27.6049,27.3055,27.5352,37700.0
2011-10-27 12:00:00,39.58,39.67,39.44,39.44,62900.0,27.5561,27.6188,27.4587,27.4587,62900.0
2011-10-27 12:10:00,39.44,39.58,39.43,39.57,50200.0,27.4587,27.5561,27.4517,27.5492,50200.0
2011-10-27 12:20:00,39.57,39.68,39.51,39.62,47800.0,27.5492,27.6257,27.5074,27.584,47800.0
2011-10-27 12:30:00,39.63,39.7,39.59,39.65,13600.0,27.5909,27.6397,27.5631,27.6049,13600.0
2011-10-27 12:40:00,39.64,39.7,39.63,39.63,29200.0,27.5979,27.6397,27.5909,27.5909,29200.0
2011-10-27 12:50:00,39.63,39.67,39.61,39.64,7000.0,27.5909,27.6188,27.577,27.5979,7000.0
2011-10-27 13:00:00,39.66,39.69,39.64,39.64,18500.0,27.6118,27.6327,27.5979,27.5979,18500.0
2011-10-27 13:10:00,39.65,39.85,39.65,39.85,12400.0,27.6049,27.7441,27.6049,27.7441,12400.0
2011-10-27 13:20:00,39.85,39.98,39.81,39.97,11700.0,27.7441,27.8346,27.7163,27.8277,11700.0
2011-10-27 13:30:00,39.96,39.99,39.92,39.99,17200.0,27.8207,27.8416,27.7928,27.8416,17200.0
2011-10-27 13:40:00,39.97,40.0,39.91,39.91,23100.0,27.8277,27.8485,27.7859,27.7859,23100.0
2011-10-27 13:50:00,39.94,40.0,39.92,40.0,14700.0,27.8068,27.8485,27.7928,27.8485,14700.0
2011-10-27 14:00:00,39.99,40.0,39.85,39.85,31700.0,27.8416,27.8485,27.7441,27.7441,31700.0
2011-10-27 14:10:00,39.88,39.89,39.79,39.81,16500.0,27.765,27.772,27.7023,27.7163,16500.0
2011-10-27 14:20:00,39.83,39.98,39.83,39.97,10900.0,27.7302,27.8346,27.7302,27.8277,10900.0
2011-10-27 14:30:00,39.96,39.97,39.87,39.96,23600.0,27.8207,27.8277,27.758,27.8207,23600.0
2011-10-27 14:40:00,39.99,39.99,39.95,39.97,19500.0,27.8416,27.8416,27.8137,27.8277,19500.0
2011-10-27 14:50:00,39.97,40.0,39.89,39.89,33100.0,27.8277,27.8485,27.772,27.772,33100.0
2011-10-27 15:00:00,39.91,40.0,39.91,39.97,35400.0,27.7859,27.8485,27.7859,27.8277,35400.0
2011-10-27 15:10:00,39.98,40.0,39.89,39.94,63500.0,27.8346,27.8485,27.772,27.8068,63500.0
2011-10-27 15:20:00,39.94,39.96,39.78,39.82,117400.0,27.8068,27.8207,27.6954,27.7232,117400.0
2011-10-27 15:30:00,39.84,39.95,39.84,39.94,143500.0,27.7371,27.8137,27.7371,27.8068,143500.0
2011-10-27 15:40:00,39.95,39.96,39.59,39.63,161800.0,27.8137,27.8207,27.5631,27.5909,161800.0
2011-10-27 15:50:00,39.65,39.81,39.53,39.79,265300.0,27.6049,27.7163,27.5213,27.7023,265300.0
2011-10-28 09:30:00,39.47,40.06,39.43,40.05,20400.0,27.4795,27.8903,27.4517,27.8833,20400.0
2011-10-28 09:40:00,40.03,40.03,39.51,39.53,12000.0,27.8694,27.8694,27.5074,27.5213,12000.0
2011-10-28 09:50:00,39.54,39.72,39.45,39.7,10400.0,27.5283,27.6536,27.4656,27.6397,10400.0
2011-10-28 10:00:00,39.72,39.76,39.61,39.62,10600.0,27.6536,27.6814,27.577,27.584,10600.0
2011-10-28 10:10:00,39.61,39.69,39.57,39.66,21400.0,27.577,27.6327,27.5492,27.6118,21400.0
2011-10-28 10:20:00,39.63,39.89,39.63,39.63,38500.0,27.5909,27.772,27.5909,27.5909,38500.0
2011-10-28 10:30:00,39.63,39.69,39.59,39.66,8800.0,27.5909,27.6327,27.5631,27.6118,8800.0
2011-10-28 10:40:00,39.7,39.75,39.55,39.57,10900.0,27.6397,27.6745,27.5352,27.5492,10900.0
2011-10-28 10:50:00,39.62,39.67,39.57,39.66,4800.0,27.584,27.6188,27.5492,27.6118,4800.0
2011-10-28 11:00:00,39.67,39.74,39.64,39.71,33700.0,27.6188,27.6675,27.5979,27.6466,33700.0
2011-10-28 11:10:00,39.7,39.73,39.6,39.65,32600.0,27.6397,27.6606,27.5701,27.6049,32600.0
2011-10-28 11:20:00,39.64,39.67,39.57,39.61,13900.0,27.5979,27.6188,27.5492,27.577,13900.0
2011-10-28 11:30:00,39.6,39.64,39.52,39.55,40900.0,27.5701,27.5979,27.5144,27.5352,40900.0
2011-10-28 11:40:00,39.57,39.61,39.52,39.56,24800.0,27.5492,27.577,27.5144,27.5422,24800.0
2011-10-28 11:50:00,39.56,39.56,39.2,39.25,33500.0,27.5422,27.5422,27.2916,27.3264,33500.0
2011-10-28 12:00:00,39.22,39.32,39.22,39.28,24800.0,27.3055,27.3751,27.3055,27.3473,24800.0
2011-10-28 12:10:00,39.29,39.31,39.22,39.26,15100.0,27.3542,27.3682,27.3055,27.3333,15100.0
2011-10-28 12:20:00,39.25,39.26,39.18,39.18,10800.0,27.3264,27.3333,27.2776,27.2776,10800.0
2011-10-28 12:30:00,39.19,39.2,39.07,39.09,15300.0,27.2846,27.2916,27.2011,27.215,15300.0
2011-10-28 12:40:00,39.07,39.22,39.05,39.13,75200.0,27.2011,27.3055,27.1871,27.2428,75200.0
2011-10-28 12:50:00,39.14,39.23,39.11,39.22,41800.0,27.2498,27.3125,27.2289,27.3055,41800.0
2011-10-28 13:00:00,39.23,39.26,39.21,39.21,12200.0,27.3125,27.3333,27.2985,27.2985,12200.0
2011-10-28 13:10:00,39.2,39.24,39.03,39.15,14800.0,27.2916,27.3194,27.1732,27.2568,14800.0
2011-10-28 13:20:00,39.16,39.17,39.05,39.05,20100.0,27.2637,27.2707,27.1871,27.1871,20100.0
2011-10-28 13:30:00,39.04,39.13,38.84,39.1,11900.0,27.1802,27.2428,27.0409,27.2219,11900.0
2011-10-28 13:40:00,39.1,39.17,39.05,39.12,8300.0,27.2219,27.2707,27.1871,27.2359,8300.0
2011-10-28 13:50:00,39.11,39.12,38.92,38.97,29800.0,27.2289,27.2359,27.0966,27.1314,29800.0
2011-10-28 14:00:00,38.95,39.09,38.9,39.09,45300.0,27.1175,27.215,27.0827,27.215,45300.0
2011-10-28 14:10:00,39.09,39.21,39.05,39.13,45200.0,27.215,27.2985,27.1871,27.2428,45200.0
2011-10-28 14:20:00,39.14,39.22,39.14,39.16,20900.0,27.2498,27.3055,27.2498,27.2637,20900.0
2011-10-28 14:30:00,39.18,39.23,39.12,39.16,8600.0,27.2776,27.3125,27.2359,27.2637,8600.0
2011-10-28 14:40:00,39.16,39.25,39.15,39.22,11800.0,27.2637,27.3264,27.2568,27.3055,11800.0
2011-10-28 14:50:00,39.23,39.26,39.19,39.2,18700.0,27.3125,27.3333,27.2846,27.2916,18700.0
2011-10-28 15:00:00,39.24,39.39,39.2,39.36,23000.0,27.3194,27.4238,27.2916,27.403,23000.0
2011-10-28 15:10:00,39.34,39.4,39.25,39.4,30200.0,27.389,27.4308,27.3264,27.4308,30200.0
2011-10-28 15:20:00,39.4,39.54,39.4,39.54,33800.0,27.4308,27.5283,27.4308,27.5283,33800.0
2011-10-28 15:30:00,39.54,39.71,39.48,39.7,50000.0,27.5283,27.6466,27.4865,27.6397,50000.0
2011-10-28 15:40:00,39.7,39.79,39.66,39.66,113200.0,27.6397,27.7023,27.6118,27.6118,113200.0
2011-10-28 15:50:00,39.68,39.73,39.58,39.68,105100.0,27.6257,27.6606,27.5561,27.6257,105100.0
2011-10-31 09:30:00,39.15,39.22,38.98,39.22,25000.0,27.2568,27.3055,27.1384,27.3055,25000.0
2011-10-31 09:40:00,39.22,39.39,39.11,39.24,18100.0,27.3055,27.4238,27.2289,27.3194,18100.0
2011-10-31 09:50:00,39.26,39.39,39.0,39.09,13800.0,27.3333,27.4238,27.1523,27.215,13800.0
2011-10-31 10:00:00,39.08,39.28,39.08,39.28,10900.0,27.208,27.3473,27.208,27.3473,10900.0
2011-10-31 10:10:00,39.33,39.61,39.33,39.52,14400.0,27.3821,27.577,27.3821,27.5144,14400.0
2011-10-31 10:20:00,39.54,39.65,39.52,39.62,15400.0,27.5283,27.6049,27.5144,27.584,15400.0
2011-10-31 10:30:00,39.62,39.76,39.59,39.75,27500.0,27.584,27.6814,27.5631,27.6745,27500.0
2011-10-31 10:40:00,39.76,39.8,39.52,39.57,31000.0,27.6814,27.7093,27.5144,27.5492,31000.0
2011-10-31 10:50:00,39.6,39.71,39.53,39.64,27000.0,27.5701,27.6466,27.5213,27.5979,27000.0
2011-10-31 11:00:00,39.63,39.74,39.6,39.74,20400.0,27.5909,27.6675,27.5701,27.6675,20400.0
2011-10-31 11:10:00,39.74,39.76,39.55,39.56,13000.0,27.6675,27.6814,27.5352,27.5422,13000.0
2011-10-31 11:20:00,39.57,39.66,39.5,39.66,25800.0,27.5492,27.6118,27.5004,27.6118,25800.0
2011-10-31 11:30:00,39.62,39.74,39.6,39.69,24700.0,27.584,27.6675,27.5701,27.6327,24700.0
2011-10-31 11:40:00,39.7,39.84,39.7,39.83,20500.0,27.6397,27.7371,27.6397,27.7302,20500.0
2011-10-31 11:50:00,39.83,39.88,39.76,39.78,8500.0,27.7302,27.765,27.6814,27.6954,8500.0
2011-10-31 12:00:00,39.76,39.86,39.76,39.78,15800.0,27.6814,27.7511,27.6814,27.6954,15800.0
2011-10-31 12:10:00,39.77,39.8,39.6,39.62,10700.0,27.6884,27.7093,27.5701,27.584,10700.0
2011-10-31 12:20:00,39.64,39.64,39.5,39.53,6700.0,27.5979,27.5979,27.5004,27.5213,6700.0
2011-10-31 12:30:00,39.51,39.63,39.51,39.61,6100.0,27.5074,27.5909,27.5074,27.577,6100.0
2011-10-31 12:40:00,39.61,39.7,39.6,39.68,11100.0,27.577,27.6397,27.5701,27.6257,11100.0
2011-10-31 12:50:00,39.68,39.7,39.62,39.68,8000.0,27.6257,27.6397,27.584,27.6257,8000.0
2011-10-31 13:00:00,39.71,39.82,39.67,39.8,13200.0,27.6466,27.7232,27.6188,27.7093,13200.0
2011-10-31 13:10:00,39.81,39.9,39.81,39.83,12800.0,27.7163,27.7789,27.7163,27.7302,12800.0
2011-10-31 13:20:00,39.84,39.84,39.67,39.69,13400.0,27.7371,27.7371,27.6188,27.6327,13400.0
2011-10-31 13:30:00,39.67,39.8,39.67,39.8,11800.0,27.6188,27.7093,27.6188,27.7093,11800.0
2011-10-31 13:40:00,39.83,39.86,39.78,39.83,10400.0,27.7302,27.7511,27.6954,27.7302,10400.0
2011-10-31 13:50:00,39.86,39.89,39.69,39.75,11600.0,27.7511,27.772,27.6327,27.6745,11600.0
2011-10-31 14:00:00,39.73,39.78,39.69,39.7,6000.0,27.6606,27.6954,27.6327,27.6397,6000.0
2011-10-31 14:10:00,39.7,39.7,39.58,39.64,32800.0,27.6397,27.6397,27.5561,27.5979,32800.0
2011-10-31 14:20:00,39.64,39.68,39.57,39.61,11900.0,27.5979,27.6257,27.5492,27.577,11900.0
2011-10-31 14:30:00,39.59,39.63,39.46,39.49,33300.0,27.5631,27.5909,27.4726,27.4935,33300.0
2011-10-31 14:40:00,39.49,39.52,39.44,39.5,15800.0,27.4935,27.5144,27.4587,27.5004,15800.0
2011-10-31 14:50:00,39.5,39.61,39.48,39.61,47900.0,27.5004,27.577,27.4865,27.577,47900.0
2011-10-31 15:00:00,39.58,39.61,39.47,39.48,36000.0,27.5561,27.577,27.4795,27.4865,36000.0
2011-10-31 15:10:00,39.47,39.49,39.19,39.19,19500.0,27.4795,27.4935,27.2846,27.2846,19500.0
2011-10-31 15:20:00,39.22,39.22,39.09,39.17,25300.0,27.3055,27.3055,27.215,27.2707,25300.0
2011-10-31 15:30:00,39.16,39.33,39.12,39.32,21800.0,27.2637,27.3821,27.2359,27.3751,21800.0
2011-10-31 15:40:00,39.35,39.35,39.1,39.17,37600.0,27.396,27.396,27.2219,27.2707,37600.0
2011-10-31 15:50:00,39.15,39.24,39.06,39.06,89600.0,27.2568,27.3194,27.1941,27.1941,89600.0
2011-11-01 09:30:00,37.63,38.22,37.55,38.22,65600.0,26.1985,26.6093,26.1428,26.6093,65600.0
2011-11-01 09:40:00,38.15,38.74,38.1,38.63,84200.0,26.5605,26.9713,26.5257,26.8947,84200.0
2011-11-01 09:50:00,38.6,39.0,38.56,39.0,47500.0,26.8738,27.1523,26.846,27.1523,47500.0
2011-11-01 10:00:00,38.95,39.0,38.55,38.9,45600.0,27.1175,27.1523,26.839,27.0827,45600.0
2011-11-01 10:10:00,38.89,38.99,38.59,38.68,15200.0,27.0757,27.1454,26.8669,26.9295,15200.0
2011-11-01 10:20:00,38.72,38.87,38.6,38.85,5500.0,26.9574,27.0618,26.8738,27.0479,5500.0
2011-11-01 10:30:00,38.83,39.0,38.82,39.0,20700.0,27.034,27.1523,27.027,27.1523,20700.0
2011-11-01 10:40:00,39.0,39.0,38.88,38.88,22200.0,27.1523,27.1523,27.0688,27.0688,22200.0
2011-11-01 10:50:00,38.91,39.0,38.82,38.9,41500.0,27.0897,27.1523,27.027,27.0827,41500.0
2011-11-01 11:00:00,38.9,38.97,38.88,38.94,40100.0,27.0827,27.1314,27.0688,27.1106,40100.0
2011-11-01 11:10:00,38.89,38.99,38.88,38.97,43400.0,27.0757,27.1454,27.0688,27.1314,43400.0
2011-11-01 11:20:00,38.98,38.98,38.85,38.9,35700.0,27.1384,27.1384,27.0479,27.0827,35700.0
2011-11-01 11:30:00,38.91,38.95,38.62,38.62,23000.0,27.0897,27.1175,26.8878,26.8878,23000.0
2011-11-01 11:40:00,38.64,38.64,38.23,38.28,44500.0,26.9017,26.9017,26.6162,26.6511,44500.0
2011-11-01 11:50:00,38.31,38.6,38.26,38.52,49700.0,26.6719,26.8738,26.6371,26.8181,49700.0
2011-11-01 12:00:00,38.51,38.59,38.35,38.55,27500.0,26.8112,26.8669,26.6998,26.839,27500.0
2011-11-01 12:10:00,38.55,38.65,38.52,38.53,29900.0,26.839,26.9087,26.8181,26.8251,29900.0
2011-11-01 12:20:00,38.53,38.6,38.47,38.56,16700.0,26.8251,26.8738,26.7833,26.846,16700.0
2011-11-01 12:30:00,38.53,38.63,38.5,38.62,6200.0,26.8251,26.8947,26.8042,26.8878,6200.0
2011-11-01 12:40:00,38.64,38.66,38.35,38.39,10300.0,26.9017,26.9156,26.6998,26.7276,10300.0
2011-11-01 12:50:00,38.38,38.43,38.3,38.32,9800.0,26.7207,26.7555,26.665,26.6789,9800.0
2011-11-01 13:00:00,38.32,38.51,38.28,38.38,14700.0,26.6789,26.8112,26.6511,26.7207,14700.0
2011-11-01 13:10:00,38.39,38.48,38.31,38.34,6100.0,26.7276,26.7903,26.6719,26.6928,6100.0
2011-11-01 13:20:00,38.32,38.67,38.23,38.61,31000.0,26.6789,26.9226,26.6162,26.8808,31000.0
2011-11-01 13:30:00,38.63,38.84,38.57,38.74,24700.0,26.8947,27.0409,26.853,26.9713,24700.0
2011-11-01 13:40:00,38.75,39.0,38.69,38.92,15200.0,26.9783,27.1523,26.9365,27.0966,15200.0
2011-11-01 13:50:00,38.93,39.06,38.77,38.87,22000.0,27.1036,27.1941,26.9922,27.0618,22000.0
2011-11-01 14:00:00,38.86,38.98,38.76,38.93,9600.0,27.0549,27.1384,26.9852,27.1036,9600.0
2011-11-01 14:10:00,38.95,39.03,38.87,38.94,14200.0,27.1175,27.1732,27.0618,27.1106,14200.0
2011-11-01 14:20:00,38.94,39.09,38.92,39.08,14600.0,27.1106,27.215,27.0966,27.208,14600.0
2011-11-01 14:30:00,39.04,39.07,38.86,38.9,13500.0,27.1802,27.2011,27.0549,27.0827,13500.0
2011-11-01 14:40:00,38.86,39.04,38.86,38.95,16500.0,27.0549,27.1802,27.0549,27.1175,16500.0
2011-11-01 14:50:00,38.95,39.06,38.68,38.79,16200.0,27.1175,27.1941,26.9295,27.0061,16200.0
2011-11-01 15:00:00,38.79,38.81,38.56,38.63,11600.0,27.0061,27.02,26.846,26.8947,11600.0
2011-11-01 15:10:00,38.58,38.73,38.56,38.68,20900.0,26.8599,26.9643,26.846,26.9295,20900.0
2011-11-01 15:20:00,38.71,38.72,38.53,38.7,26200.0,26.9504,26.9574,26.8251,26.9435,26200.0
2011-11-01 15:30:00,38.69,38.93,38.68,38.91,29800.0,26.9365,27.1036,26.9295,27.0897,29800.0
2011-11-01 15:40:00,38.89,38.92,38.5,38.61,53400.0,27.0757,27.0966,26.8042,26.8808,53400.0
2011-11-01 15:50:00,38.59,38.61,38.48,38.59,65300.0,26.8669,26.8808,26.7903,26.8669,65300.0
2011-11-02 09:30:00,39.22,39.37,38.92,38.99,11200.0,27.3055,27.4099,27.0966,27.1454,11200.0
2011-11-02 09:40:00,38.92,39.22,38.87,39.22,24600.0,27.0966,27.3055,27.0618,27.3055,24600.0
2011-11-02 09:50:00,39.2,39.23,39.06,39.17,13700.0,27.2916,27.3125,27.1941,27.2707,13700.0
2011-11-02 10:00:00,39.14,39.22,39.04,39.22,10800.0,27.2498,27.3055,27.1802,27.3055,10800.0
2011-11-02 10:10:00,39.22,39.44,39.18,39.41,35000.0,27.3055,27.4587,27.2776,27.4378,35000.0
2011-11-02 10:20:00,39.43,39.44,39.34,39.39,16000.0,27.4517,27.4587,27.389,27.4238,16000.0
2011-11-02 10:30:00,39.37,39.53,39.34,39.53,14800.0,27.4099,27.5213,27.389,27.5213,14800.0
2011-11-02 10:40:00,39.54,39.69,39.49,39.68,16800.0,27.5283,27.6327,27.4935,27.6257,16800.0
2011-11-02 10:50:00,39.66,39.84,39.62,39.78,15600.0,27.6118,27.7371,27.584,27.6954,15600.0
2011-11-02 11:00:00,39.79,39.8,39.63,39.69,20400.0,27.7023,27.7093,27.5909,27.6327,20400.0
2011-11-02 11:10:00,39.67,39.69,39.57,39.64,7900.0,27.6188,27.6327,27.5492,27.5979,7900.0
2011-11-02 11:20:00,39.62,39.63,39.52,39.55,14000.0,27.584,27.5909,27.5144,27.5352,14000.0
2011-11-02 11:30:00,39.57,39.57,39.47,39.53,13000.0,27.5492,27.5492,27.4795,27.5213,13000.0
2011-11-02 11:40:00,39.56,39.64,39.55,39.57,6500.0,27.5422,27.5979,27.5352,27.5492,6500.0
2011-11-02 11:50:00,39.57,39.65,39.53,39.62,13900.0,27.5492,27.6049,27.5213,27.584,13900.0
2011-11-02 12:00:00,39.58,39.65,39.57,39.58,7400.0,27.5561,27.6049,27.5492,27.5561,7400.0
2011-11-02 12:10:00,39.6,39.66,39.52,39.52,4600.0,27.5701,27.6118,27.5144,27.5144,4600.0
2011-11-02 12:20:00,39.55,39.63,39.52,39.61,4800.0,27.5352,27.5909,27.5144,27.577,4800.0
2011-11-02 12:30:00,39.64,39.64,39.47,39.6,6100.0,27.5979,27.5979,27.4795,27.5701,6100.0
2011-11-02 12:40:00,39.62,39.68,39.44,39.44,5800.0,27.584,27.6257,27.4587,27.4587,5800.0
2011-11-02 12:50:00,39.45,39.48,39.37,39.37,6400.0,27.4656,27.4865,27.4099,27.4099,6400.0
2011-11-02 13:00:00,39.36,39.37,39.2,39.22,12100.0,27.403,27.4099,27.2916,27.3055,12100.0
2011-11-02 13:10:00,39.25,39.28,39.14,39.18,9400.0,27.3264,27.3473,27.2498,27.2776,9400.0
2011-11-02 13:20:00,39.18,39.22,39.13,39.18,45400.0,27.2776,27.3055,27.2428,27.2776,45400.0
2011-11-02 13:30:00,39.18,39.21,39.15,39.17,14400.0,27.2776,27.2985,27.2568,27.2707,14400.0
2011-11-02 13:40:00,39.16,39.31,39.15,39.29,5300.0,27.2637,27.3682,27.2568,27.3542,5300.0
2011-11-02 13:50:00,39.28,39.3,39.18,39.23,6400.0,27.3473,27.3612,27.2776,27.3125,6400.0
2011-11-02 14:00:00,39.24,39.26,39.13,39.13,26100.0,27.3194,27.3333,27.2428,27.2428,26100.0
2011-11-02 14:10:00,39.13,39.19,39.05,39.13,11100.0,27.2428,27.2846,27.1871,27.2428,11100.0
2011-11-02 14:20:00,39.14,39.23,39.14,39.18,10800.0,27.2498,27.3125,27.2498,27.2776,10800.0
2011-11-02 14:30:00,39.17,39.39,39.12,39.26,24200.0,27.2707,27.4238,27.2359,27.3333,24200.0
2011-11-02 14:40:00,39.2,39.25,39.14,39.23,11000.0,27.2916,27.3264,27.2498,27.3125,11000.0
2011-11-02 14:50:00,39.25,39.4,39.23,39.33,8900.0,27.3264,27.4308,27.3125,27.3821,8900.0
2011-11-02 15:00:00,39.36,39.39,39.23,39.26,26100.0,27.403,27.4238,27.3125,27.3333,26100.0
2011-11-02 15:10:00,39.28,39.34,39.21,39.25,26600.0,27.3473,27.389,27.2985,27.3264,26600.0
2011-11-02 15:20:00,39.25,39.38,39.25,39.26,21100.0,27.3264,27.4169,27.3264,27.3333,21100.0
2011-11-02 15:30:00,39.27,39.36,39.15,39.21,35500.0,27.3403,27.403,27.2568,27.2985,35500.0
2011-11-02 15:40:00,39.22,39.28,39.14,39.17,61000.0,27.3055,27.3473,27.2498,27.2707,61000.0
2011-11-02 15:50:00,39.15,39.29,39.14,39.23,89000.0,27.2568,27.3542,27.2498,27.3125,89000.0
2011-11-03 09:30:00,39.7,39.87,38.88,38.9,29300.0,27.6397,27.758,27.0688,27.0827,29300.0
2011-11-03 09:40:00,38.96,38.99,38.44,38.48,31700.0,27.1245,27.1454,26.7624,26.7903,31700.0
2011-11-03 09:50:00,38.48,38.6,38.36,38.59,16500.0,26.7903,26.8738,26.7067,26.8669,16500.0
2011-11-03 10:00:00,38.59,38.62,38.28,38.33,27900.0,26.8669,26.8878,26.6511,26.6859,27900.0
2011-11-03 10:10:00,38.35,38.83,38.33,38.74,43500.0,26.6998,27.034,26.6859,26.9713,43500.0
2011-11-03 10:20:00,38.73,38.88,38.62,38.88,29000.0,26.9643,27.0688,26.8878,27.0688,29000.0
2011-11-03 10:30:00,38.91,39.08,38.9,38.92,18700.0,27.0897,27.208,27.0827,27.0966,18700.0
2011-11-03 10:40:00,38.97,39.37,38.97,39.2,28800.0,27.1314,27.4099,27.1314,27.2916,28800.0
2011-11-03 10:50:00,39.17,39.25,39.09,39.11,7800.0,27.2707,27.3264,27.215,27.2289,7800.0
2011-11-03 11:00:00,39.08,39.1,38.92,38.98,17200.0,27.208,27.2219,27.0966,27.1384,17200.0
2011-11-03 11:10:00,38.95,39.14,38.95,39.08,39400.0,27.1175,27.2498,27.1175,27.208,39400.0
2011-11-03 11:20:00,39.09,39.18,39.04,39.09,46800.0,27.215,27.2776,27.1802,27.215,46800.0
2011-11-03 11:30:00,39.11,39.18,39.04,39.06,12500.0,27.2289,27.2776,27.1802,27.1941,12500.0
2011-11-03 11:40:00,39.1,39.19,39.07,39.19,12400.0,27.2219,27.2846,27.2011,27.2846,12400.0
2011-11-03 11:50:00,39.18,39.26,39.05,39.05,32200.0,27.2776,27.3333,27.1871,27.1871,32200.0
2011-11-03 12:00:00,39.06,39.07,38.95,39.01,12800.0,27.1941,27.2011,27.1175,27.1593,12800.0
2011-11-03 12:10:00,39.01,39.05,38.86,38.98,8500.0,27.1593,27.1871,27.0549,27.1384,8500.0
2011-11-03 12:20:00,39.0,39.17,39.0,39.12,9000.0,27.1523,27.2707,27.1523,27.2359,9000.0
2011-11-03 12:30:00,39.12,39.22,39.08,39.21,38500.0,27.2359,27.3055,27.208,27.2985,38500.0
2011-11-03 12:40:00,39.23,39.56,39.22,39.56,22700.0,27.3125,27.5422,27.3055,27.5422,22700.0
2011-11-03 12:50:00,39.59,39.61,39.45,39.61,8000.0,27.5631,27.577,27.4656,27.577,8000.0
2011-11-03 13:00:00,39.64,39.71,39.6,39.7,28600.0,27.5979,27.6466,27.5701,27.6397,28600.0
2011-11-03 13:10:00,39.71,39.75,39.56,39.7,12100.0,27.6466,27.6745,27.5422,27.6397,12100.0
2011-11-03 13:20:00,39.69,39.69,39.49,39.51,10300.0,27.6327,27.6327,27.4935,27.5074,10300.0
2011-11-03 13:30:00,39.51,39.6,39.44,39.6,13400.0,27.5074,27.5701,27.4587,27.5701,13400.0
2011-11-03 13:40:00,39.65,39.89,39.61,39.81,13600.0,27.6049,27.772,27.577,27.7163,13600.0
2011-11-03 13:50:00,39.78,39.94,39.78,39.84,43200.0,27.6954,27.8068,27.6954,27.7371,43200.0
2011-11-03 14:00:00,39.84,40.02,39.8,39.97,40500.0,27.7371,27.8625,27.7093,27.8277,40500.0
2011-11-03 14:10:00,39.96,39.96,39.7,39.72,29500.0,27.8207,27.8207,27.6397,27.6536,29500.0
2011-11-03 14:20:00,39.72,39.74,39.59,39.65,24100.0,27.6536,27.6675,27.5631,27.6049,24100.0
2011-11-03 14:30:00,39.62,39.7,39.59,39.65,23800.0,27.584,27.6397,27.5631,27.6049,23800.0
2011-11-03 14:40:00,39.66,39.68,39.56,39.59,7300.0,27.6118,27.6257,27.5422,27.5631,7300.0
2011-11-03 14:50:00,39.57,39.61,39.48,39.54,15400.0,27.5492,27.577,27.4865,27.5283,15400.0
2011-11-03 15:00:00,39.53,39.68,39.53,39.68,14500.0,27.5213,27.6257,27.5213,27.6257,14500.0
2011-11-03 15:10:00,39.7,39.76,39.62,39.69,19000.0,27.6397,27.6814,27.584,27.6327,19000.0
2011-11-03 15:20:00,39.71,39.82,39.67,39.75,21000.0,27.6466,27.7232,27.6188,27.6745,21000.0
2011-11-03 15:30:00,39.78,39.9,39.42,39.48,123000.0,27.6954,27.7789,27.4447,27.4865,123000.0
2011-11-03 15:40:00,39.49,39.54,39.38,39.51,63500.0,27.4935,27.5283,27.4169,27.5074,63500.0
2011-11-03 15:50:00,39.52,39.74,39.52,39.59,85600.0,27.5144,27.6675,27.5144,27.5631,85600.0
2011-11-04 09:30:00,39.24,39.4,38.9,39.32,15500.0,27.3194,27.4308,27.0827,27.3751,15500.0
2011-11-04 09:40:00,39.34,39.55,39.2,39.45,13700.0,27.389,27.5352,27.2916,27.4656,13700.0
2011-11-04 09:50:00,39.51,39.56,38.95,38.95,11100.0,27.5074,27.5422,27.1175,27.1175,11100.0
2011-11-04 10:00:00,38.95,39.15,38.92,39.13,19200.0,27.1175,27.2568,27.0966,27.2428,19200.0
2011-11-04 10:10:00,39.15,39.29,39.14,39.15,32000.0,27.2568,27.3542,27.2498,27.2568,32000.0
2011-11-04 10:20:00,39.18,39.18,38.95,38.99,16600.0,27.2776,27.2776,27.1175,27.1454,16600.0
2011-11-04 10:30:00,38.97,38.98,38.9,38.96,11300.0,27.1314,27.1384,27.0827,27.1245,11300.0
2011-11-04 10:40:00,38.96,39.22,38.94,39.2,17300.0,27.1245,27.3055,27.1106,27.2916,17300.0
2011-11-04 10:50:00,39.16,39.23,39.12,39.22,10600.0,27.2637,27.3125,27.2359,27.3055,10600.0
2011-11-04 11:00:00,39.22,39.35,39.2,39.31,14300.0,27.3055,27.396,27.2916,27.3682,14300.0
2011-11-04 11:10:00,39.33,39.43,39.28,39.34,12300.0,27.3821,27.4517,27.3473,27.389,12300.0
2011-11-04 11:20:00,39.33,39.38,39.26,39.36,23800.0,27.3821,27.4169,27.3333,27.403,23800.0
2011-11-04 11:30:00,39.38,39.49,39.36,39.46,9800.0,27.4169,27.4935,27.403,27.4726,9800.0
2011-11-04 11:40:00,39.45,39.45,39.32,39.34,27100.0,27.4656,27.4656,27.3751,27.389,27100.0
2011-11-04 11:50:00,39.34,39.4,39.32,39.34,12900.0,27.389,27.4308,27.3751,27.389,12900.0
2011-11-04 12:00:00,39.34,39.41,39.28,39.28,11400.0,27.389,27.4378,27.3473,27.3473,11400.0
2011-11-04 12:10:00,39.29,39.39,39.29,39.35,15800.0,27.3542,27.4238,27.3542,27.396,15800.0
2011-11-04 12:20:00,39.37,39.37,39.25,39.25,23800.0,27.4099,27.4099,27.3264,27.3264,23800.0
2011-11-04 12:30:00,39.28,39.28,39.07,39.1,27700.0,27.3473,27.3473,27.2011,27.2219,27700.0
2011-11-04 12:40:00,39.11,39.15,38.98,39.0,29600.0,27.2289,27.2568,27.1384,27.1523,29600.0
2011-11-04 12:50:00,39.0,39.05,38.98,39.01,25600.0,27.1523,27.1871,27.1384,27.1593,25600.0
2011-11-04 13:00:00,39.02,39.14,39.01,39.09,11600.0,27.1662,27.2498,27.1593,27.215,11600.0
2011-11-04 13:10:00,39.12,39.3,39.12,39.27,8100.0,27.2359,27.3612,27.2359,27.3403,8100.0
2011-11-04 13:20:00,39.27,39.32,39.17,39.2,15700.0,27.3403,27.3751,27.2707,27.2916,15700.0
2011-11-04 13:30:00,39.21,39.22,39.14,39.14,12300.0,27.2985,27.3055,27.2498,27.2498,12300.0
2011-11-04 13:40:00,39.15,39.32,39.11,39.3,36900.0,27.2568,27.3751,27.2289,27.3612,36900.0
2011-11-04 13:50:00,39.31,39.52,39.31,39.52,28200.0,27.3682,27.5144,27.3682,27.5144,28200.0
2011-11-04 14:00:00,39.53,39.57,39.49,39.53,13300.0,27.5213,27.5492,27.4935,27.5213,13300.0
2011-11-04 14:10:00,39.53,39.62,39.52,39.62,12300.0,27.5213,27.584,27.5144,27.584,12300.0
2011-11-04 14:20:00,39.62,39.7,39.61,39.66,11100.0,27.584,27.6397,27.577,27.6118,11100.0
2011-11-04 14:30:00,39.69,39.73,39.55,39.57,14300.0,27.6327,27.6606,27.5352,27.5492,14300.0
2011-11-04 14:40:00,39.58,39.73,39.57,39.67,11000.0,27.5561,27.6606,27.5492,27.6188,11000.0
2011-11-04 14:50:00,39.66,39.68,39.56,39.58,14000.0,27.6118,27.6257,27.5422,27.5561,14000.0
2011-11-04 15:00:00,39.6,39.61,39.52,39.54,29700.0,27.5701,27.577,27.5144,27.5283,29700.0
2011-11-04 15:10:00,39.54,39.61,39.5,39.59,14100.0,27.5283,27.577,27.5004,27.5631,14100.0
2011-11-04 15:20:00,39.6,39.6,39.47,39.47,22200.0,27.5701,27.5701,27.4795,27.4795,22200.0
2011-11-04 15:30:00,39.48,39.59,39.45,39.47,26200.0,27.4865,27.5631,27.4656,27.4795,26200.0
2011-11-04 15:40:00,39.48,39.71,39.48,39.68,44700.0,27.4865,27.6466,27.4865,27.6257,44700.0
2011-11-04 15:50:00,39.66,39.68,39.54,39.66,65300.0,27.6118,27.6257,27.5283,27.6118,65300.0
2011-11-07 09:30:00,39.58,39.89,39.51,39.82,19800.0,27.5561,27.772,27.5074,27.7232,19800.0
2011-11-07 09:40:00,39.86,39.87,39.69,39.71,26900.0,27.7511,27.758,27.6327,27.6466,26900.0
2011-11-07 09:50:00,39.71,39.82,39.67,39.68,14300.0,27.6466,27.7232,27.6188,27.6257,14300.0
2011-11-07 10:00:00,39.68,39.69,39.48,39.56,13800.0,27.6257,27.6327,27.4865,27.5422,13800.0
2011-11-07 10:10:00,39.63,39.73,39.5,39.52,31500.0,27.5909,27.6606,27.5004,27.5144,31500.0
2011-11-07 10:20:00,39.5,39.64,39.5,39.58,13600.0,27.5004,27.5979,27.5004,27.5561,13600.0
2011-11-07 10:30:00,39.59,39.61,39.3,39.37,36700.0,27.5631,27.577,27.3612,27.4099,36700.0
2011-11-07 10:40:00,39.35,39.46,39.26,39.3,23900.0,27.396,27.4726,27.3333,27.3612,23900.0
2011-11-07 10:50:00,39.3,39.37,39.22,39.3,13500.0,27.3612,27.4099,27.3055,27.3612,13500.0
2011-11-07 11:00:00,39.27,39.55,39.26,39.41,23000.0,27.3403,27.5352,27.3333,27.4378,23000.0
2011-11-07 11:10:00,39.41,39.58,39.41,39.57,63600.0,27.4378,27.5561,27.4378,27.5492,63600.0
2011-11-07 11:20:00,39.58,39.72,39.54,39.6,65400.0,27.5561,27.6536,27.5283,27.5701,65400.0
2011-11-07 11:30:00,39.61,39.61,39.48,39.54,24900.0,27.577,27.577,27.4865,27.5283,24900.0
2011-11-07 11:40:00,39.54,39.55,39.32,39.33,54200.0,27.5283,27.5352,27.3751,27.3821,54200.0
2011-11-07 11:50:00,39.35,39.35,39.24,39.25,51600.0,27.396,27.396,27.3194,27.3264,51600.0
2011-11-07 12:00:00,39.25,39.43,39.25,39.4,11100.0,27.3264,27.4517,27.3264,27.4308,11100.0
2011-11-07 12:10:00,39.45,39.45,39.24,39.27,8600.0,27.4656,27.4656,27.3194,27.3403,8600.0
2011-11-07 12:20:00,39.24,39.24,39.05,39.1,20100.0,27.3194,27.3194,27.1871,27.2219,20100.0
2011-11-07 12:30:00,39.07,39.16,39.0,39.14,16400.0,27.2011,27.2637,27.1523,27.2498,16400.0
2011-11-07 12:40:00,39.14,39.23,39.14,39.22,15500.0,27.2498,27.3125,27.2498,27.3055,15500.0
2011-11-07 12:50:00,39.21,39.31,39.21,39.29,11300.0,27.2985,27.3682,27.2985,27.3542,11300.0
2011-11-07 13:00:00,39.28,39.3,39.24,39.27,11200.0,27.3473,27.3612,27.3194,27.3403,11200.0
2011-11-07 13:10:00,39.27,39.36,39.25,39.35,22900.0,27.3403,27.403,27.3264,27.396,22900.0
2011-11-07 13:20:00,39.35,39.44,39.33,39.42,17100.0,27.396,27.4587,27.3821,27.4447,17100.0
2011-11-07 13:30:00,39.44,39.52,39.43,39.51,12500.0,27.4587,27.5144,27.4517,27.5074,12500.0
2011-11-07 13:40:00,39.51,39.52,39.48,39.5,9200.0,27.5074,27.5144,27.4865,27.5004,9200.0
2011-11-07 13:50:00,39.52,39.75,39.48,39.69,36000.0,27.5144,27.6745,27.4865,27.6327,36000.0
2011-11-07 14:00:00,39.71,39.8,39.62,39.71,23400.0,27.6466,27.7093,27.584,27.6466,23400.0
2011-11-07 14:10:00,39.75,39.81,39.67,39.69,7800.0,27.6745,27.7163,27.6188,27.6327,7800.0
2011-11-07 14:20:00,39.68,39.85,39.65,39.79,9100.0,27.6257,27.7441,27.6049,27.7023,9100.0
2011-11-07 14:30:00,39.76,39.83,39.74,39.82,12100.0,27.6814,27.7302,27.6675,27.7232,12100.0
2011-11-07 14:40:00,39.82,39.83,39.71,39.73,10700.0,27.7232,27.7302,27.6466,27.6606,10700.0
2011-11-07 14:50:00,39.72,39.98,39.72,39.98,30500.0,27.6536,27.8346,27.6536,27.8346,30500.0
2011-11-07 15:00:00,39.95,39.96,39.77,39.78,40200.0,27.8137,27.8207,27.6884,27.6954,40200.0
2011-11-07 15:10:00,39.79,39.85,39.78,39.81,27200.0,27.7023,27.7441,27.6954,27.7163,27200.0
2011-11-07 15:20:00,39.81,39.85,39.68,39.68,17000.0,27.7163,27.7441,27.6257,27.6257,17000.0
2011-11-07 15:30:00,39.68,39.78,39.65,39.76,25800.0,27.6257,27.6954,27.6049,27.6814,25800.0
2011-11-07 15:40:00,39.76,39.78,39.68,39.7,43900.0,27.6814,27.6954,27.6257,27.6397,43900.0
2011-11-07 15:50:00,39.68,39.76,39.67,39.75,53900.0,27.6257,27.6814,27.6188,27.6745,53900.0
2011-11-08 09:30:00,40.13,40.29,39.92,40.1,90600.0,27.939,28.0504,27.7928,27.9182,90600.0
2011-11-08 09:40:00,40.1,40.12,39.96,40.01,44800.0,27.9182,27.9321,27.8207,27.8555,44800.0
2011-11-08 09:50:00,40.01,40.13,39.98,40.1,40800.0,27.8555,27.939,27.8346,27.9182,40800.0
2011-11-08 10:00:00,40.13,40.13,39.78,39.79,32300.0,27.939,27.939,27.6954,27.7023,32300.0
2011-11-08 10:10:00,39.78,39.78,39.52,39.72,42700.0,27.6954,27.6954,27.5144,27.6536,42700.0
2011-11-08 10:20:00,39.71,39.71,39.34,39.49,25900.0,27.6466,27.6466,27.389,27.4935,25900.0
2011-11-08 10:30:00,39.5,39.57,39.4,39.54,26400.0,27.5004,27.5492,27.4308,27.5283,26400.0
2011-11-08 10:40:00,39.55,39.6,39.45,39.49,41900.0,27.5352,27.5701,27.4656,27.4935,41900.0
2011-11-08 10:50:00,39.46,39.46,39.25,39.34,24400.0,27.4726,27.4726,27.3264,27.389,24400.0
2011-11-08 11:00:00,39.31,39.43,39.1,39.24,33500.0,27.3682,27.4517,27.2219,27.3194,33500.0
2011-11-08 11:10:00,39.23,39.25,39.02,39.02,27500.0,27.3125,27.3264,27.1662,27.1662,27500.0
2011-11-08 11:20:00,39.02,39.19,38.91,39.12,28400.0,27.1662,27.2846,27.0897,27.2359,28400.0
2011-11-08 11:30:00,39.14,39.21,39.09,39.2,22700.0,27.2498,27.2985,27.215,27.2916,22700.0
2011-11-08 11:40:00,39.18,39.37,39.16,39.37,19800.0,27.2776,27.4099,27.2637,27.4099,19800.0
2011-11-08 11:50:00,39.38,39.46,39.12,39.2,78600.0,27.4169,27.4726,27.2359,27.2916,78600.0
2011-11-08 12:00:00,39.16,39.3,39.07,39.26,30200.0,27.2637,27.3612,27.2011,27.3333,30200.0
2011-11-08 12:10:00,39.28,39.32,39.24,39.32,21900.0,27.3473,27.3751,27.3194,27.3751,21900.0
2011-11-08 12:20:00,39.32,39.33,39.03,39.05,54900.0,27.3751,27.3821,27.1732,27.1871,54900.0
2011-11-08 12:30:00,39.05,39.13,39.05,39.13,44600.0,27.1871,27.2428,27.1871,27.2428,44600.0
2011-11-08 12:40:00,39.14,39.14,38.96,39.02,27000.0,27.2498,27.2498,27.1245,27.1662,27000.0
2011-11-08 12:50:00,39.01,39.03,38.98,39.01,5600.0,27.1593,27.1732,27.1384,27.1593,5600.0
2011-11-08 13:00:00,38.99,39.03,38.99,39.01,21400.0,27.1454,27.1732,27.1454,27.1593,21400.0
2011-11-08 13:10:00,39.0,39.01,38.86,39.01,11900.0,27.1523,27.1593,27.0549,27.1593,11900.0
2011-11-08 13:20:00,38.99,39.05,38.99,39.01,56600.0,27.1454,27.1871,27.1454,27.1593,56600.0
2011-11-08 13:30:00,39.01,39.04,39.0,39.02,89700.0,27.1593,27.1802,27.1523,27.1662,89700.0
2011-11-08 13:40:00,39.02,39.2,38.99,39.11,98500.0,27.1662,27.2916,27.1454,27.2289,98500.0
2011-11-08 13:50:00,39.11,39.47,39.11,39.43,66600.0,27.2289,27.4795,27.2289,27.4517,66600.0
2011-11-08 14:00:00,39.48,39.49,39.31,39.39,19400.0,27.4865,27.4935,27.3682,27.4238,19400.0
2011-11-08 14:10:00,39.39,39.4,39.35,39.35,30000.0,27.4238,27.4308,27.396,27.396,30000.0
2011-11-08 14:20:00,39.34,39.56,39.34,39.47,53100.0,27.389,27.5422,27.389,27.4795,53100.0
2011-11-08 14:30:00,39.47,39.49,39.29,39.34,52300.0,27.4795,27.4935,27.3542,27.389,52300.0
2011-11-08 14:40:00,39.34,39.45,39.31,39.41,16800.0,27.389,27.4656,27.3682,27.4378,16800.0
2011-11-08 14:50:00,39.4,39.47,39.29,39.4,25700.0,27.4308,27.4795,27.3542,27.4308,25700.0
2011-11-08 15:00:00,39.36,39.46,39.25,39.45,32000.0,27.403,27.4726,27.3264,27.4656,32000.0
2011-11-08 15:10:00,39.45,39.69,39.43,39.68,28600.0,27.4656,27.6327,27.4517,27.6257,28600.0
2011-11-08 15:20:00,39.68,39.75,39.67,39.73,39000.0,27.6257,27.6745,27.6188,27.6606,39000.0
2011-11-08 15:30:00,39.75,39.77,39.53,39.64,161700.0,27.6745,27.6884,27.5213,27.5979,161700.0
2011-11-08 15:40:00,39.62,39.78,39.6,39.76,148200.0,27.584,27.6954,27.5701,27.6814,148200.0
2011-11-08 15:50:00,39.76,39.8,39.69,39.74,153700.0,27.6814,27.7093,27.6327,27.6675,153700.0
2011-11-09 09:30:00,38.7,39.29,38.62,39.24,60600.0,26.9435,27.3542,26.8878,27.3194,60600.0
2011-11-09 09:40:00,39.22,39.24,39.03,39.1,20300.0,27.3055,27.3194,27.1732,27.2219,20300.0
2011-11-09 09:50:00,39.1,39.1,38.9,39.08,17400.0,27.2219,27.2219,27.0827,27.208,17400.0
2011-11-09 10:00:00,39.1,39.1,38.83,38.87,17900.0,27.2219,27.2219,27.034,27.0618,17900.0
2011-11-09 10:10:00,38.9,39.09,38.9,38.98,16100.0,27.0827,27.215,27.0827,27.1384,16100.0
2011-11-09 10:20:00,38.98,39.0,38.68,38.72,61900.0,27.1384,27.1523,26.9295,26.9574,61900.0
2011-11-09 10:30:00,38.7,38.77,38.55,38.59,36500.0,26.9435,26.9922,26.839,26.8669,36500.0
2011-11-09 10:40:00,38.61,38.75,38.61,38.7,53400.0,26.8808,26.9783,26.8808,26.9435,53400.0
2011-11-09 10:50:00,38.69,38.8,38.64,38.64,36700.0,26.9365,27.0131,26.9017,26.9017,36700.0
2011-11-09 11:00:00,38.67,38.86,38.64,38.82,33900.0,26.9226,27.0549,26.9017,27.027,33900.0
2011-11-09 11:10:00,38.82,39.06,38.81,39.06,20500.0,27.027,27.1941,27.02,27.1941,20500.0
2011-11-09 11:20:00,39.08,39.1,39.02,39.09,16900.0,27.208,27.2219,27.1662,27.215,16900.0
2011-11-09 11:30:00,39.09,39.12,38.86,38.89,71000.0,27.215,27.2359,27.0549,27.0757,71000.0
2011-11-09 11:40:00,38.9,38.92,38.73,38.8,106000.0,27.0827,27.0966,26.9643,27.0131,106000.0
2011-11-09 11:50:00,38.78,39.05,38.71,38.97,56300.0,26.9992,27.1871,26.9504,27.1314,56300.0
2011-11-09 12:00:00,38.97,39.0,38.87,38.9,14400.0,27.1314,27.1523,27.0618,27.0827,14400.0
2011-11-09 12:10:00,38.9,38.92,38.77,38.78,22300.0,27.0827,27.0966,26.9922,26.9992,22300.0
2011-11-09 12:20:00,38.78,38.83,38.67,38.7,14900.0,26.9992,27.034,26.9226,26.9435,14900.0
2011-11-09 12:30:00,38.69,38.85,38.65,38.7,78500.0,26.9365,27.0479,26.9087,26.9435,78500.0
2011-11-09 12:40:00,38.7,38.76,38.68,38.7,46000.0,26.9435,26.9852,26.9295,26.9435,46000.0
2011-11-09 12:50:00,38.69,38.72,38.59,38.62,158700.0,26.9365,26.9574,26.8669,26.8878,158700.0
2011-11-09 13:00:00,38.61,38.78,38.58,38.71,81000.0,26.8808,26.9992,26.8599,26.9504,81000.0
2011-11-09 13:10:00,38.75,38.77,38.62,38.64,24000.0,26.9783,26.9922,26.8878,26.9017,24000.0
2011-11-09 13:20:00,38.65,38.71,38.61,38.64,27900.0,26.9087,26.9504,26.8808,26.9017,27900.0
2011-11-09 13:30:00,38.65,38.65,38.48,38.5,62000.0,26.9087,26.9087,26.7903,26.8042,62000.0
2011-11-09 13:40:00,38.48,38.5,38.4,38.42,20800.0,26.7903,26.8042,26.7346,26.7485,20800.0
2011-11-09 13:50:00,38.41,38.43,38.29,38.36,29600.0,26.7416,26.7555,26.658,26.7067,29600.0
2011-11-09 14:00:00,38.37,38.37,38.1,38.12,26500.0,26.7137,26.7137,26.5257,26.5397,26500.0
2011-11-09 14:10:00,38.14,38.3,38.12,38.29,22700.0,26.5536,26.665,26.5397,26.658,22700.0
2011-11-09 14:20:00,38.29,38.33,38.09,38.17,19900.0,26.658,26.6859,26.5188,26.5745,19900.0
2011-11-09 14:30:00,38.18,38.24,38.09,38.19,19000.0,26.5814,26.6232,26.5188,26.5884,19000.0
2011-11-09 14:40:00,38.18,38.32,38.11,38.28,17600.0,26.5814,26.6789,26.5327,26.6511,17600.0
2011-11-09 14:50:00,38.25,38.32,38.21,38.22,15000.0,26.6302,26.6789,26.6023,26.6093,15000.0
2011-11-09 15:00:00,38.21,38.41,38.2,38.37,30500.0,26.6023,26.7416,26.5954,26.7137,30500.0
2011-11-09 15:10:00,38.38,38.48,38.34,38.43,31100.0,26.7207,26.7903,26.6928,26.7555,31100.0
2011-11-09 15:20:00,38.44,38.55,38.41,38.43,39700.0,26.7624,26.839,26.7416,26.7555,39700.0
2011-11-09 15:30:00,38.41,38.45,38.32,38.37,41800.0,26.7416,26.7694,26.6789,26.7137,41800.0
2011-11-09 15:40:00,38.35,38.41,38.29,38.34,53400.0,26.6998,26.7416,26.658,26.6928,53400.0
2011-11-09 15:50:00,38.32,38.47,38.29,38.38,75000.0,26.6789,26.7833,26.658,26.7207,75000.0
2011-11-10 09:30:00,38.73,39.23,38.73,39.22,69200.0,26.9643,27.3125,26.9643,27.3055,69200.0
2011-11-10 09:40:00,39.21,39.32,38.89,38.91,46800.0,27.2985,27.3751,27.0757,27.0897,46800.0
2011-11-10 09:50:00,38.91,38.91,38.61,38.62,13700.0,27.0897,27.0897,26.8808,26.8878,13700.0
2011-11-10 10:00:00,38.6,38.86,38.53,38.78,26000.0,26.8738,27.0549,26.8251,26.9992,26000.0
2011-11-10 10:10:00,38.79,38.93,38.73,38.73,43200.0,27.0061,27.1036,26.9643,26.9643,43200.0
2011-11-10 10:20:00,38.75,38.76,38.59,38.69,14300.0,26.9783,26.9852,26.8669,26.9365,14300.0
2011-11-10 10:30:00,38.67,38.67,38.49,38.6,26600.0,26.9226,26.9226,26.7973,26.8738,26600.0
2011-11-10 10:40:00,38.6,38.61,38.35,38.38,48800.0,26.8738,26.8808,26.6998,26.7207,48800.0
2011-11-10 10:50:00,38.38,38.49,38.36,38.41,27400.0,26.7207,26.7973,26.7067,26.7416,27400.0
2011-11-10 11:00:00,38.39,38.56,38.37,38.5,22500.0,26.7276,26.846,26.7137,26.8042,22500.0
2011-11-10 11:10:00,38.5,38.54,38.35,38.36,23400.0,26.8042,26.8321,26.6998,26.7067,23400.0
2011-11-10 11:20:00,38.38,38.44,38.33,38.38,24800.0,26.7207,26.7624,26.6859,26.7207,24800.0
2011-11-10 11:30:00,38.38,38.48,38.32,38.42,30900.0,26.7207,26.7903,26.6789,26.7485,30900.0
2011-11-10 11:40:00,38.41,38.63,38.41,38.57,32100.0,26.7416,26.8947,26.7416,26.853,32100.0
2011-11-10 11:50:00,38.56,38.59,38.44,38.5,18900.0,26.846,26.8669,26.7624,26.8042,18900.0
2011-11-10 12:00:00,38.51,38.61,38.43,38.61,13200.0,26.8112,26.8808,26.7555,26.8808,13200.0
2011-11-10 12:10:00,38.61,38.65,38.52,38.6,8000.0,26.8808,26.9087,26.8181,26.8738,8000.0
2011-11-10 12:20:00,38.61,38.65,38.61,38.61,12500.0,26.8808,26.9087,26.8808,26.8808,12500.0
2011-11-10 12:30:00,38.59,38.61,38.28,38.33,35800.0,26.8669,26.8808,26.6511,26.6859,35800.0
2011-11-10 12:40:00,38.36,38.47,38.36,38.47,9300.0,26.7067,26.7833,26.7067,26.7833,9300.0
2011-11-10 12:50:00,38.49,38.57,38.45,38.55,10900.0,26.7973,26.853,26.7694,26.839,10900.0
2011-11-10 13:00:00,38.59,38.64,38.57,38.61,12900.0,26.8669,26.9017,26.853,26.8808,12900.0
2011-11-10 13:10:00,38.62,38.76,38.62,38.73,38100.0,26.8878,26.9852,26.8878,26.9643,38100.0
2011-11-10 13:20:00,38.75,38.77,38.55,38.59,23100.0,26.9783,26.9922,26.839,26.8669,23100.0
2011-11-10 13:30:00,38.59,38.63,38.57,38.6,12700.0,26.8669,26.8947,26.853,26.8738,12700.0
2011-11-10 13:40:00,38.62,38.68,38.45,38.47,20100.0,26.8878,26.9295,26.7694,26.7833,20100.0
2011-11-10 13:50:00,38.45,38.51,38.44,38.49,24700.0,26.7694,26.8112,26.7624,26.7973,24700.0
2011-11-10 14:00:00,38.51,38.53,38.26,38.28,20700.0,26.8112,26.8251,26.6371,26.6511,20700.0
2011-11-10 14:10:00,38.28,38.31,38.26,38.3,37200.0,26.6511,26.6719,26.6371,26.665,37200.0
2011-11-10 14:20:00,38.31,38.31,38.18,38.23,42900.0,26.6719,26.6719,26.5814,26.6162,42900.0
2011-11-10 14:30:00,38.22,38.26,38.19,38.24,22900.0,26.6093,26.6371,26.5884,26.6232,22900.0
2011-11-10 14:40:00,38.23,38.27,38.2,38.22,72900.0,26.6162,26.6441,26.5954,26.6093,72900.0
2011-11-10 14:50:00,38.23,38.26,38.05,38.05,38600.0,26.6162,26.6371,26.4909,26.4909,38600.0
2011-11-10 15:00:00,38.06,38.34,38.04,38.25,39700.0,26.4979,26.6928,26.484,26.6302,39700.0
2011-11-10 15:10:00,38.25,38.41,38.25,38.36,35300.0,26.6302,26.7416,26.6302,26.7067,35300.0
2011-11-10 15:20:00,38.36,38.61,38.3,38.58,75600.0,26.7067,26.8808,26.665,26.8599,75600.0
2011-11-10 15:30:00,38.58,38.62,38.42,38.57,84300.0,26.8599,26.8878,26.7485,26.853,84300.0
2011-11-10 15:40:00,38.58,38.76,38.51,38.73,102100.0,26.8599,26.9852,26.8112,26.9643,102100.0
2011-11-10 15:50:00,38.72,38.88,38.65,38.66,130600.0,26.9574,27.0688,26.9087,26.9156,130600.0
2011-11-11 09:30:00,39.28,39.61,39.28,39.3,44500.0,27.3473,27.577,27.3473,27.3612,44500.0
2011-11-11 09:40:00,39.34,39.78,39.34,39.57,35400.0,27.389,27.6954,27.389,27.5492,35400.0
2011-11-11 09:50:00,39.57,39.86,39.51,39.75,64800.0,27.5492,27.7511,27.5074,27.6745,64800.0
2011-11-11 10:00:00,39.74,39.97,39.66,39.95,49400.0,27.6675,27.8277,27.6118,27.8137,49400.0
2011-11-11 10:10:00,39.93,39.95,39.7,39.86,53000.0,27.7998,27.8137,27.6397,27.7511,53000.0
2011-11-11 10:20:00,39.88,39.92,39.85,39.88,22200.0,27.765,27.7928,27.7441,27.765,22200.0
2011-11-11 10:30:00,39.87,40.0,39.84,40.0,102900.0,27.758,27.8485,27.7371,27.8485,102900.0
2011-11-11 10:40:00,40.0,40.35,40.0,40.34,74400.0,27.8485,28.0922,27.8485,28.0853,74400.0
2011-11-11 10:50:00,40.32,40.56,40.32,40.37,87400.0,28.0713,28.2384,28.0713,28.1061,87400.0
2011-11-11 11:00:00,40.37,40.51,40.31,40.45,29600.0,28.1061,28.2036,28.0644,28.1618,29600.0
2011-11-11 11:10:00,40.43,40.69,40.37,40.65,51100.0,28.1479,28.3289,28.1061,28.3011,51100.0
2011-11-11 11:20:00,40.63,40.79,40.63,40.73,42800.0,28.2872,28.3985,28.2872,28.3568,42800.0
2011-11-11 11:30:00,40.73,40.8,40.68,40.7,33700.0,28.3568,28.4055,28.322,28.3359,33700.0
2011-11-11 11:40:00,40.68,40.78,40.6,40.6,27900.0,28.322,28.3916,28.2663,28.2663,27900.0
2011-11-11 11:50:00,40.62,40.62,40.34,40.34,32700.0,28.2802,28.2802,28.0853,28.0853,32700.0
2011-11-11 12:00:00,40.34,40.46,40.28,40.42,23800.0,28.0853,28.1688,28.0435,28.1409,23800.0
2011-11-11 12:10:00,40.41,40.43,40.35,40.4,11400.0,28.134,28.1479,28.0922,28.127,11400.0
2011-11-11 12:20:00,40.41,40.42,40.28,40.33,11900.0,28.134,28.1409,28.0435,28.0783,11900.0
2011-11-11 12:30:00,40.31,40.32,40.24,40.26,18300.0,28.0644,28.0713,28.0156,28.0296,18300.0
2011-11-11 12:40:00,40.22,40.35,40.2,40.29,6900.0,28.0017,28.0922,27.9878,28.0504,6900.0
2011-11-11 12:50:00,40.29,40.37,40.26,40.36,16200.0,28.0504,28.1061,28.0296,28.0992,16200.0
2011-11-11 13:00:00,40.39,40.5,40.31,40.5,27300.0,28.1201,28.1966,28.0644,28.1966,27300.0
2011-11-11 13:10:00,40.46,40.5,40.33,40.33,18800.0,28.1688,28.1966,28.0783,28.0783,18800.0
2011-11-11 13:20:00,40.32,40.35,40.13,40.13,38500.0,28.0713,28.0922,27.939,27.939,38500.0
2011-11-11 13:30:00,40.13,40.18,40.12,40.15,32200.0,27.939,27.9739,27.9321,27.953,32200.0
2011-11-11 13:40:00,40.15,40.22,40.12,40.16,25100.0,27.953,28.0017,27.9321,27.9599,25100.0
2011-11-11 13:50:00,40.17,40.19,40.1,40.14,19300.0,27.9669,27.9808,27.9182,27.946,19300.0
2011-11-11 14:00:00,40.14,40.18,40.11,40.11,18700.0,27.946,27.9739,27.9251,27.9251,18700.0
2011-11-11 14:10:00,40.11,40.21,40.06,40.21,39500.0,27.9251,27.9947,27.8903,27.9947,39500.0
2011-11-11 14:20:00,40.21,40.28,40.17,40.28,20900.0,27.9947,28.0435,27.9669,28.0435,20900.0
2011-11-11 14:30:00,40.27,40.31,40.24,40.25,17100.0,28.0365,28.0644,28.0156,28.0226,17100.0
2011-11-11 14:40:00,40.25,40.3,40.18,40.18,23000.0,28.0226,28.0574,27.9739,27.9739,23000.0
2011-11-11 14:50:00,40.18,40.19,39.96,39.96,56500.0,27.9739,27.9808,27.8207,27.8207,56500.0
2011-11-11 15:00:00,39.96,39.97,39.79,39.8,109400.0,27.8207,27.8277,27.7023,27.7093,109400.0
2011-11-11 15:10:00,39.81,39.97,39.75,39.92,42200.0,27.7163,27.8277,27.6745,27.7928,42200.0
2011-11-11 15:20:00,39.94,40.08,39.91,40.08,35600.0,27.8068,27.9042,27.7859,27.9042,35600.0
2011-11-11 15:30:00,40.09,40.16,39.98,40.0,53000.0,27.9112,27.9599,27.8346,27.8485,53000.0
2011-11-11 15:40:00,40.0,40.04,39.95,40.01,102200.0,27.8485,27.8764,27.8137,27.8555,102200.0
2011-11-11 15:50:00,40.01,40.04,39.97,40.01,124700.0,27.8555,27.8764,27.8277,27.8555,124700.0
2011-11-14 09:30:00,39.74,40.17,39.69,40.07,123200.0,27.6675,27.9669,27.6327,27.8973,123200.0
2011-11-14 09:40:00,40.12,40.15,39.8,39.87,97600.0,27.9321,27.953,27.7093,27.758,97600.0
2011-11-14 09:50:00,39.88,40.13,39.87,40.12,20600.0,27.765,27.939,27.758,27.9321,20600.0
2011-11-14 10:00:00,40.1,40.38,39.97,40.35,18300.0,27.9182,28.1131,27.8277,28.0922,18300.0
2011-11-14 10:10:00,40.31,40.36,40.26,40.3,26400.0,28.0644,28.0992,28.0296,28.0574,26400.0
2011-11-14 10:20:00,40.27,40.36,40.18,40.28,22400.0,28.0365,28.0992,27.9739,28.0435,22400.0
2011-11-14 10:30:00,40.28,40.28,40.1,40.12,49100.0,28.0435,28.0435,27.9182,27.9321,49100.0
2011-11-14 10:40:00,40.1,40.14,40.01,40.14,18600.0,27.9182,27.946,27.8555,27.946,18600.0
2011-11-14 10:50:00,40.13,40.13,40.03,40.07,18000.0,27.939,27.939,27.8694,27.8973,18000.0
2011-11-14 11:00:00,40.05,40.14,40.05,40.1,23100.0,27.8833,27.946,27.8833,27.9182,23100.0
2011-11-14 11:10:00,40.11,40.12,39.89,39.95,109400.0,27.9251,27.9321,27.772,27.8137,109400.0
2011-11-14 11:20:00,39.94,40.16,39.9,40.16,23800.0,27.8068,27.9599,27.7789,27.9599,23800.0
2011-11-14 11:30:00,40.19,40.28,40.17,40.21,8400.0,27.9808,28.0435,27.9669,27.9947,8400.0
2011-11-14 11:40:00,40.21,40.22,40.1,40.15,15900.0,27.9947,28.0017,27.9182,27.953,15900.0
2011-11-14 11:50:00,40.16,40.18,40.1,40.17,27700.0,27.9599,27.9739,27.9182,27.9669,27700.0
2011-11-14 12:00:00,40.16,40.23,40.1,40.23,20100.0,27.9599,28.0087,27.9182,28.0087,20100.0
2011-11-14 12:10:00,40.22,40.3,40.14,40.14,42400.0,28.0017,28.0574,27.946,27.946,42400.0
2011-11-14 12:20:00,40.16,40.2,40.1,40.16,29700.0,27.9599,27.9878,27.9182,27.9599,29700.0
2011-11-14 12:30:00,40.15,40.19,40.11,40.17,35900.0,27.953,27.9808,27.9251,27.9669,35900.0
2011-11-14 12:40:00,40.17,40.17,40.1,40.1,17900.0,27.9669,27.9669,27.9182,27.9182,17900.0
2011-11-14 12:50:00,40.11,40.15,40.06,40.12,57600.0,27.9251,27.953,27.8903,27.9321,57600.0
2011-11-14 13:00:00,40.11,40.18,40.03,40.03,23700.0,27.9251,27.9739,27.8694,27.8694,23700.0
2011-11-14 13:10:00,40.02,40.06,39.91,40.02,27600.0,27.8625,27.8903,27.7859,27.8625,27600.0
2011-11-14 13:20:00,40.01,40.03,39.98,40.02,23900.0,27.8555,27.8694,27.8346,27.8625,23900.0
2011-11-14 13:30:00,40.02,40.03,39.93,39.95,39200.0,27.8625,27.8694,27.7998,27.8137,39200.0
2011-11-14 13:40:00,39.97,39.99,39.9,39.95,27800.0,27.8277,27.8416,27.7789,27.8137,27800.0
2011-11-14 13:50:00,39.94,39.95,39.85,39.87,31100.0,27.8068,27.8137,27.7441,27.758,31100.0
2011-11-14 14:00:00,39.87,39.97,39.83,39.91,48700.0,27.758,27.8277,27.7302,27.7859,48700.0
2011-11-14 14:10:00,39.91,39.96,39.77,39.77,60200.0,27.7859,27.8207,27.6884,27.6884,60200.0
2011-11-14 14:20:00,39.75,39.8,39.71,39.73,42800.0,27.6745,27.7093,27.6466,27.6606,42800.0
2011-11-14 14:30:00,39.74,39.74,39.62,39.7,82000.0,27.6675,27.6675,27.584,27.6397,82000.0
2011-11-14 14:40:00,39.7,39.76,39.64,39.64,73100.0,27.6397,27.6814,27.5979,27.5979,73100.0
2011-11-14 14:50:00,39.63,39.7,39.58,39.58,70200.0,27.5909,27.6397,27.5561,27.5561,70200.0
2011-11-14 15:00:00,39.58,39.71,39.58,39.69,91300.0,27.5561,27.6466,27.5561,27.6327,91300.0
2011-11-14 15:10:00,39.7,39.76,39.69,39.73,95100.0,27.6397,27.6814,27.6327,27.6606,95100.0
2011-11-14 15:20:00,39.72,39.76,39.69,39.75,98700.0,27.6536,27.6814,27.6327,27.6745,98700.0
2011-11-14 15:30:00,39.74,39.81,39.63,39.71,125600.0,27.6675,27.7163,27.5909,27.6466,125600.0
2011-11-14 15:40:00,39.71,39.72,39.65,39.66,170500.0,27.6466,27.6536,27.6049,27.6118,170500.0
2011-11-14 15:50:00,39.66,39.74,39.57,39.59,270500.0,27.6118,27.6675,27.5492,27.5631,270500.0
2011-11-15 09:30:00,41.48,41.97,40.82,41.9,618600.0,28.8789,29.2201,28.4194,29.1713,618600.0
2011-11-15 09:40:00,41.89,41.91,41.02,41.61,331800.0,29.1644,29.1783,28.5587,28.9694,331800.0
2011-11-15 09:50:00,41.61,41.7,40.9,41.11,294700.0,28.9694,29.0321,28.4751,28.6213,294700.0
2011-11-15 10:00:00,41.09,41.11,40.63,40.89,272300.0,28.6074,28.6213,28.2872,28.4682,272300.0
2011-11-15 10:10:00,40.89,40.93,40.52,40.53,278000.0,28.4682,28.496,28.2106,28.2175,278000.0
2011-11-15 10:20:00,40.54,41.11,40.5,40.91,274900.0,28.2245,28.6213,28.1966,28.4821,274900.0
2011-11-15 10:30:00,40.89,41.0,40.73,40.82,139800.0,28.4682,28.5448,28.3568,28.4194,139800.0
2011-11-15 10:40:00,40.8,40.96,40.69,40.72,106300.0,28.4055,28.5169,28.3289,28.3498,106300.0
2011-11-15 10:50:00,40.73,40.97,40.67,40.84,71500.0,28.3568,28.5239,28.315,28.4334,71500.0
2011-11-15 11:00:00,40.84,41.12,40.83,40.95,73100.0,28.4334,28.6283,28.4264,28.5099,73100.0
2011-11-15 11:10:00,40.99,41.1,40.84,40.86,50700.0,28.5378,28.6144,28.4334,28.4473,50700.0
2011-11-15 11:20:00,40.85,40.94,40.74,40.9,50100.0,28.4403,28.503,28.3637,28.4751,50100.0
2011-11-15 11:30:00,40.9,40.93,40.45,40.46,106800.0,28.4751,28.496,28.1618,28.1688,106800.0
2011-11-15 11:40:00,40.47,40.68,40.26,40.59,115300.0,28.1758,28.322,28.0296,28.2593,115300.0
2011-11-15 11:50:00,40.57,40.71,40.5,40.65,53700.0,28.2454,28.3428,28.1966,28.3011,53700.0
2011-11-15 12:00:00,40.68,40.85,40.59,40.79,51700.0,28.322,28.4403,28.2593,28.3985,51700.0
2011-11-15 12:10:00,40.78,40.93,40.76,40.92,40500.0,28.3916,28.496,28.3777,28.4891,40500.0
2011-11-15 12:20:00,40.92,41.02,40.86,40.96,61800.0,28.4891,28.5587,28.4473,28.5169,61800.0
2011-11-15 12:30:00,40.96,41.29,40.87,41.22,150800.0,28.5169,28.7467,28.4542,28.6979,150800.0
2011-11-15 12:40:00,41.21,41.31,41.08,41.22,50100.0,28.691,28.7606,28.6004,28.6979,50100.0
2011-11-15 12:50:00,41.23,41.37,41.1,41.32,88300.0,28.7049,28.8024,28.6144,28.7675,88300.0
2011-11-15 13:00:00,41.32,41.38,41.17,41.32,127800.0,28.7675,28.8093,28.6631,28.7675,127800.0
2011-11-15 13:10:00,41.33,41.42,41.2,41.26,37800.0,28.7745,28.8372,28.684,28.7258,37800.0
2011-11-15 13:20:00,41.25,41.31,41.22,41.27,88600.0,28.7188,28.7606,28.6979,28.7327,88600.0
2011-11-15 13:30:00,41.32,41.42,41.24,41.32,33800.0,28.7675,28.8372,28.7118,28.7675,33800.0
2011-11-15 13:40:00,41.32,41.39,41.22,41.27,27800.0,28.7675,28.8163,28.6979,28.7327,27800.0
2011-11-15 13:50:00,41.27,41.35,41.23,41.34,31100.0,28.7327,28.7884,28.7049,28.7815,31100.0
2011-11-15 14:00:00,41.35,41.38,41.27,41.35,41900.0,28.7884,28.8093,28.7327,28.7884,41900.0
2011-11-15 14:10:00,41.35,41.49,41.33,41.47,82300.0,28.7884,28.8859,28.7745,28.872,82300.0
2011-11-15 14:20:00,41.47,41.5,41.45,41.48,35000.0,28.872,28.8929,28.858,28.8789,35000.0
2011-11-15 14:30:00,41.48,41.62,41.4,41.51,96700.0,28.8789,28.9764,28.8232,28.8998,96700.0
2011-11-15 14:40:00,41.51,41.63,41.5,41.57,50900.0,28.8998,28.9834,28.8929,28.9416,50900.0
2011-11-15 14:50:00,41.57,41.74,41.54,41.72,129800.0,28.9416,29.0599,28.9207,29.046,129800.0
2011-11-15 15:00:00,41.72,41.78,41.6,41.78,132900.0,29.046,29.0878,28.9625,29.0878,132900.0
2011-11-15 15:10:00,41.75,41.84,41.57,41.65,81400.0,29.0669,29.1296,28.9416,28.9973,81400.0
2011-11-15 15:20:00,41.65,41.79,41.6,41.72,124800.0,28.9973,29.0948,28.9625,29.046,124800.0
2011-11-15 15:30:00,41.7,41.72,41.59,41.6,124800.0,29.0321,29.046,28.9555,28.9625,124800.0
2011-11-15 15:40:00,41.62,41.71,41.59,41.61,152600.0,28.9764,29.0391,28.9555,28.9694,152600.0
2011-11-15 15:50:00,41.61,41.62,41.24,41.46,370500.0,28.9694,28.9764,28.7118,28.865,370500.0
2011-11-16 09:30:00,41.52,42.0,41.52,41.71,164800.0,28.9068,29.241,28.9068,29.0391,164800.0
2011-11-16 09:40:00,41.72,41.96,41.7,41.77,126200.0,29.046,29.2131,29.0321,29.0808,126200.0
2011-11-16 09:50:00,41.75,41.97,41.75,41.9,92600.0,29.0669,29.2201,29.0669,29.1713,92600.0
2011-11-16 10:00:00,41.9,42.11,41.72,41.78,104100.0,29.1713,29.3175,29.046,29.0878,104100.0
2011-11-16 10:10:00,41.76,41.86,41.72,41.76,52400.0,29.0739,29.1435,29.046,29.0739,52400.0
2011-11-16 10:20:00,41.72,41.76,41.56,41.56,53100.0,29.046,29.0739,28.9346,28.9346,53100.0
2011-11-16 10:30:00,41.56,41.62,41.33,41.37,75900.0,28.9346,28.9764,28.7745,28.8024,75900.0
2011-11-16 10:40:00,41.37,41.65,41.31,41.39,37000.0,28.8024,28.9973,28.7606,28.8163,37000.0
2011-11-16 10:50:00,41.4,41.4,41.15,41.23,83400.0,28.8232,28.8232,28.6492,28.7049,83400.0
2011-11-16 11:00:00,41.25,41.32,41.15,41.26,59400.0,28.7188,28.7675,28.6492,28.7258,59400.0
2011-11-16 11:10:00,41.26,41.28,40.86,40.88,86200.0,28.7258,28.7397,28.4473,28.4612,86200.0
2011-11-16 11:20:00,40.86,40.87,40.74,40.76,99800.0,28.4473,28.4542,28.3637,28.3777,99800.0
2011-11-16 11:30:00,40.79,41.11,40.77,41.1,47500.0,28.3985,28.6213,28.3846,28.6144,47500.0
2011-11-16 11:40:00,41.11,41.22,40.99,41.06,52400.0,28.6213,28.6979,28.5378,28.5865,52400.0
2011-11-16 11:50:00,41.06,41.09,40.98,41.08,24800.0,28.5865,28.6074,28.5308,28.6004,24800.0
2011-11-16 12:00:00,41.08,41.11,41.02,41.07,39400.0,28.6004,28.6213,28.5587,28.5935,39400.0
2011-11-16 12:10:00,41.06,41.1,40.9,40.92,29600.0,28.5865,28.6144,28.4751,28.4891,29600.0
2011-11-16 12:20:00,40.92,40.94,40.84,40.87,25100.0,28.4891,28.503,28.4334,28.4542,25100.0
2011-11-16 12:30:00,40.85,41.02,40.84,40.99,31500.0,28.4403,28.5587,28.4334,28.5378,31500.0
2011-11-16 12:40:00,40.98,41.01,40.79,40.81,31100.0,28.5308,28.5517,28.3985,28.4125,31100.0
2011-11-16 12:50:00,40.82,40.86,40.75,40.76,40300.0,28.4194,28.4473,28.3707,28.3777,40300.0
2011-11-16 13:00:00,40.77,40.81,40.71,40.73,30900.0,28.3846,28.4125,28.3428,28.3568,30900.0
2011-11-16 13:10:00,40.74,40.96,40.66,40.96,47000.0,28.3637,28.5169,28.308,28.5169,47000.0
2011-11-16 13:20:00,40.95,41.11,40.85,40.9,85800.0,28.5099,28.6213,28.4403,28.4751,85800.0
2011-11-16 13:30:00,40.9,41.0,40.79,40.9,50900.0,28.4751,28.5448,28.3985,28.4751,50900.0
2011-11-16 13:40:00,40.91,41.1,40.9,41.08,152200.0,28.4821,28.6144,28.4751,28.6004,152200.0
2011-11-16 13:50:00,41.1,41.1,40.98,40.99,52700.0,28.6144,28.6144,28.5308,28.5378,52700.0
2011-11-16 14:00:00,40.99,41.0,40.89,40.9,25400.0,28.5378,28.5448,28.4682,28.4751,25400.0
2011-11-16 14:10:00,40.91,40.93,40.85,40.86,22600.0,28.4821,28.496,28.4403,28.4473,22600.0
2011-11-16 14:20:00,40.87,40.97,40.86,40.91,31100.0,28.4542,28.5239,28.4473,28.4821,31100.0
2011-11-16 14:30:00,40.91,40.93,40.84,40.88,34400.0,28.4821,28.496,28.4334,28.4612,34400.0
2011-11-16 14:40:00,40.88,40.88,40.68,40.69,40900.0,28.4612,28.4612,28.322,28.3289,40900.0
2011-11-16 14:50:00,40.68,40.74,40.6,40.73,74500.0,28.322,28.3637,28.2663,28.3568,74500.0
2011-11-16 15:00:00,40.73,40.89,40.73,40.86,64600.0,28.3568,28.4682,28.3568,28.4473,64600.0
2011-11-16 15:10:00,40.87,40.89,40.5,40.61,96100.0,28.4542,28.4682,28.1966,28.2732,96100.0
2011-11-16 15:20:00,40.6,40.6,40.46,40.47,109800.0,28.2663,28.2663,28.1688,28.1758,109800.0
2011-11-16 15:30:00,40.47,40.48,40.1,40.44,191800.0,28.1758,28.1827,27.9182,28.1549,191800.0
2011-11-16 15:40:00,40.44,40.57,40.26,40.47,168600.0,28.1549,28.2454,28.0296,28.1758,168600.0
2011-11-16 15:50:00,40.47,40.47,40.14,40.23,186700.0,28.1758,28.1758,27.946,28.0087,186700.0
2011-11-17 09:30:00,40.34,40.53,40.26,40.46,37900.0,28.0853,28.2175,28.0296,28.1688,37900.0
2011-11-17 09:40:00,40.47,40.57,40.4,40.43,34200.0,28.1758,28.2454,28.127,28.1479,34200.0
2011-11-17 09:50:00,40.42,40.56,40.4,40.51,52200.0,28.1409,28.2384,28.127,28.2036,52200.0
2011-11-17 10:00:00,40.5,40.65,40.4,40.6,36400.0,28.1966,28.3011,28.127,28.2663,36400.0
2011-11-17 10:10:00,40.6,40.76,40.57,40.71,66800.0,28.2663,28.3777,28.2454,28.3428,66800.0
2011-11-17 10:20:00,40.71,40.78,40.62,40.71,24500.0,28.3428,28.3916,28.2802,28.3428,24500.0
2011-11-17 10:30:00,40.74,40.85,40.63,40.77,35200.0,28.3637,28.4403,28.2872,28.3846,35200.0
2011-11-17 10:40:00,40.77,40.8,40.59,40.6,21500.0,28.3846,28.4055,28.2593,28.2663,21500.0
2011-11-17 10:50:00,40.64,40.69,40.52,40.53,36200.0,28.2941,28.3289,28.2106,28.2175,36200.0
2011-11-17 11:00:00,40.53,40.59,40.45,40.47,60000.0,28.2175,28.2593,28.1618,28.1758,60000.0
2011-11-17 11:10:00,40.47,40.49,40.39,40.49,13900.0,28.1758,28.1897,28.1201,28.1897,13900.0
2011-11-17 11:20:00,40.49,40.49,40.26,40.31,66100.0,28.1897,28.1897,28.0296,28.0644,66100.0
2011-11-17 11:30:00,40.32,40.35,40.02,40.14,58700.0,28.0713,28.0922,27.8625,27.946,58700.0
2011-11-17 11:40:00,40.14,40.2,39.95,39.98,69600.0,27.946,27.9878,27.8137,27.8346,69600.0
2011-11-17 11:50:00,39.99,40.1,39.95,40.07,45100.0,27.8416,27.9182,27.8137,27.8973,45100.0
2011-11-17 12:00:00,40.09,40.12,39.94,39.96,42800.0,27.9112,27.9321,27.8068,27.8207,42800.0
2011-11-17 12:10:00,39.97,39.97,39.85,39.93,19200.0,27.8277,27.8277,27.7441,27.7998,19200.0
2011-11-17 12:20:00,39.92,39.96,39.85,39.93,14300.0,27.7928,27.8207,27.7441,27.7998,14300.0
2011-11-17 12:30:00,39.92,39.92,39.44,39.54,39900.0,27.7928,27.7928,27.4587,27.5283,39900.0
2011-11-17 12:40:00,39.54,39.72,39.42,39.64,42200.0,27.5283,27.6536,27.4447,27.5979,42200.0
2011-11-17 12:50:00,39.65,39.93,39.65,39.92,21600.0,27.6049,27.7998,27.6049,27.7928,21600.0
2011-11-17 13:00:00,39.94,39.95,39.81,39.83,27300.0,27.8068,27.8137,27.7163,27.7302,27300.0
2011-11-17 13:10:00,39.81,39.99,39.81,39.89,30700.0,27.7163,27.8416,27.7163,27.772,30700.0
2011-11-17 13:20:00,39.86,39.94,39.76,39.85,64700.0,27.7511,27.8068,27.6814,27.7441,64700.0
2011-11-17 13:30:00,39.84,39.9,39.8,39.86,25200.0,27.7371,27.7789,27.7093,27.7511,25200.0
2011-11-17 13:40:00,39.87,39.96,39.66,39.66,54700.0,27.758,27.8207,27.6118,27.6118,54700.0
2011-11-17 13:50:00,39.66,39.91,39.51,39.85,73300.0,27.6118,27.7859,27.5074,27.7441,73300.0
2011-11-17 14:00:00,39.83,39.83,39.75,39.82,11300.0,27.7302,27.7302,27.6745,27.7232,11300.0
2011-11-17 14:10:00,39.79,39.83,39.7,39.72,20000.0,27.7023,27.7302,27.6397,27.6536,20000.0
2011-11-17 14:20:00,39.72,39.77,39.5,39.58,58300.0,27.6536,27.6884,27.5004,27.5561,58300.0
2011-11-17 14:30:00,39.59,39.67,39.58,39.61,19600.0,27.5631,27.6188,27.5561,27.577,19600.0
2011-11-17 14:40:00,39.61,39.88,39.61,39.86,30500.0,27.577,27.765,27.577,27.7511,30500.0
2011-11-17 14:50:00,39.84,39.94,39.79,39.81,39400.0,27.7371,27.8068,27.7023,27.7163,39400.0
2011-11-17 15:00:00,39.81,39.89,39.7,39.7,27200.0,27.7163,27.772,27.6397,27.6397,27200.0
2011-11-17 15:10:00,39.68,39.69,39.56,39.62,32100.0,27.6257,27.6327,27.5422,27.584,32100.0
2011-11-17 15:20:00,39.61,39.75,39.55,39.65,39700.0,27.577,27.6745,27.5352,27.6049,39700.0
2011-11-17 15:30:00,39.67,39.7,39.59,39.61,41600.0,27.6188,27.6397,27.5631,27.577,41600.0
2011-11-17 15:40:00,39.6,39.77,39.56,39.71,65700.0,27.5701,27.6884,27.5422,27.6466,65700.0
2011-11-17 15:50:00,39.7,39.81,39.6,39.79,131100.0,27.6397,27.7163,27.5701,27.7023,131100.0
2011-11-18 09:30:00,40.17,40.31,39.46,39.56,71600.0,27.9669,28.0644,27.4726,27.5422,71600.0
2011-11-18 09:40:00,39.52,39.62,39.44,39.54,48400.0,27.5144,27.584,27.4587,27.5283,48400.0
2011-11-18 09:50:00,39.53,39.78,39.48,39.74,37700.0,27.5213,27.6954,27.4865,27.6675,37700.0
2011-11-18 10:00:00,39.74,39.78,39.6,39.62,38000.0,27.6675,27.6954,27.5701,27.584,38000.0
2011-11-18 10:10:00,39.62,39.79,39.59,39.67,19400.0,27.584,27.7023,27.5631,27.6188,19400.0
2011-11-18 10:20:00,39.67,39.8,39.58,39.68,28000.0,27.6188,27.7093,27.5561,27.6257,28000.0
2011-11-18 10:30:00,39.69,39.83,39.68,39.82,14100.0,27.6327,27.7302,27.6257,27.7232,14100.0
2011-11-18 10:40:00,39.81,40.12,39.8,40.12,34300.0,27.7163,27.9321,27.7093,27.9321,34300.0
2011-11-18 10:50:00,40.16,40.34,40.12,40.26,51800.0,27.9599,28.0853,27.9321,28.0296,51800.0
2011-11-18 11:00:00,40.26,40.33,40.2,40.24,59500.0,28.0296,28.0783,27.9878,28.0156,59500.0
2011-11-18 11:10:00,40.24,40.32,40.17,40.17,32600.0,28.0156,28.0713,27.9669,27.9669,32600.0
2011-11-18 11:20:00,40.18,40.19,40.02,40.02,12200.0,27.9739,27.9808,27.8625,27.8625,12200.0
2011-11-18 11:30:00,40.03,40.07,39.88,39.99,9300.0,27.8694,27.8973,27.765,27.8416,9300.0
2011-11-18 11:40:00,39.95,39.98,39.85,39.85,9100.0,27.8137,27.8346,27.7441,27.7441,9100.0
2011-11-18 11:50:00,39.84,39.91,39.84,39.85,7300.0,27.7371,27.7859,27.7371,27.7441,7300.0
2011-11-18 12:00:00,39.82,39.82,39.59,39.69,12800.0,27.7232,27.7232,27.5631,27.6327,12800.0
2011-11-18 12:10:00,39.71,39.78,39.68,39.73,6400.0,27.6466,27.6954,27.6257,27.6606,6400.0
2011-11-18 12:20:00,39.68,39.78,39.65,39.76,5300.0,27.6257,27.6954,27.6049,27.6814,5300.0
2011-11-18 12:30:00,39.77,39.8,39.76,39.8,5300.0,27.6884,27.7093,27.6814,27.7093,5300.0
2011-11-18 12:40:00,39.73,39.81,39.69,39.8,8200.0,27.6606,27.7163,27.6327,27.7093,8200.0
2011-11-18 12:50:00,39.78,39.8,39.68,39.75,10400.0,27.6954,27.7093,27.6257,27.6745,10400.0
2011-11-18 13:00:00,39.73,39.78,39.66,39.7,11900.0,27.6606,27.6954,27.6118,27.6397,11900.0
2011-11-18 13:10:00,39.71,39.86,39.7,39.84,10700.0,27.6466,27.7511,27.6397,27.7371,10700.0
2011-11-18 13:20:00,39.81,39.91,39.81,39.88,31700.0,27.7163,27.7859,27.7163,27.765,31700.0
2011-11-18 13:30:00,39.9,39.99,39.85,39.96,15400.0,27.7789,27.8416,27.7441,27.8207,15400.0
2011-11-18 13:40:00,39.93,40.06,39.93,40.05,44400.0,27.7998,27.8903,27.7998,27.8833,44400.0
2011-11-18 13:50:00,40.04,40.07,39.9,39.9,7100.0,27.8764,27.8973,27.7789,27.7789,7100.0
2011-11-18 14:00:00,39.91,39.99,39.91,39.97,25200.0,27.7859,27.8416,27.7859,27.8277,25200.0
2011-11-18 14:10:00,39.97,40.15,39.97,40.03,14900.0,27.8277,27.953,27.8277,27.8694,14900.0
2011-11-18 14:20:00,40.02,40.08,39.88,39.98,12800.0,27.8625,27.9042,27.765,27.8346,12800.0
2011-11-18 14:30:00,39.98,40.04,39.94,39.98,18200.0,27.8346,27.8764,27.8068,27.8346,18200.0
2011-11-18 14:40:00,39.98,40.14,39.97,40.11,47800.0,27.8346,27.946,27.8277,27.9251,47800.0
2011-11-18 14:50:00,40.11,40.11,39.97,40.02,23700.0,27.9251,27.9251,27.8277,27.8625,23700.0
2011-11-18 15:00:00,40.03,40.04,39.98,40.04,39300.0,27.8694,27.8764,27.8346,27.8764,39300.0
2011-11-18 15:10:00,40.05,40.11,39.93,39.93,24000.0,27.8833,27.9251,27.7998,27.7998,24000.0
2011-11-18 15:20:00,39.94,39.96,39.81,39.82,36800.0,27.8068,27.8207,27.7163,27.7232,36800.0
2011-11-18 15:30:00,39.83,39.91,39.79,39.83,30100.0,27.7302,27.7859,27.7023,27.7302,30100.0
2011-11-18 15:40:00,39.84,39.9,39.74,39.77,66000.0,27.7371,27.7789,27.6675,27.6884,66000.0
2011-11-18 15:50:00,39.75,39.8,39.72,39.78,63000.0,27.6745,27.7093,27.6536,27.6954,63000.0
2011-11-21 09:30:00,39.24,39.39,39.01,39.06,31800.0,27.3194,27.4238,27.1593,27.1941,31800.0
2011-11-21 09:40:00,39.06,39.31,38.9,39.29,44800.0,27.1941,27.3682,27.0827,27.3542,44800.0
2011-11-21 09:50:00,39.3,39.35,39.14,39.32,36600.0,27.3612,27.396,27.2498,27.3751,36600.0
2011-11-21 10:00:00,39.33,39.49,39.06,39.15,36500.0,27.3821,27.4935,27.1941,27.2568,36500.0
2011-11-21 10:10:00,39.15,39.38,39.14,39.27,31200.0,27.2568,27.4169,27.2498,27.3403,31200.0
2011-11-21 10:20:00,39.29,39.33,39.25,39.25,8900.0,27.3542,27.3821,27.3264,27.3264,8900.0
2011-11-21 10:30:00,39.25,39.44,39.22,39.44,36100.0,27.3264,27.4587,27.3055,27.4587,36100.0
2011-11-21 10:40:00,39.42,39.44,39.24,39.27,15800.0,27.4447,27.4587,27.3194,27.3403,15800.0
2011-11-21 10:50:00,39.28,39.33,39.17,39.18,13900.0,27.3473,27.3821,27.2707,27.2776,13900.0
2011-11-21 11:00:00,39.18,39.18,39.04,39.11,32100.0,27.2776,27.2776,27.1802,27.2289,32100.0
2011-11-21 11:10:00,39.1,39.21,39.09,39.14,12300.0,27.2219,27.2985,27.215,27.2498,12300.0
2011-11-21 11:20:00,39.14,39.37,39.12,39.27,85300.0,27.2498,27.4099,27.2359,27.3403,85300.0
2011-11-21 11:30:00,39.28,39.3,39.18,39.19,20100.0,27.3473,27.3612,27.2776,27.2846,20100.0
2011-11-21 11:40:00,39.19,39.24,39.04,39.21,14500.0,27.2846,27.3194,27.1802,27.2985,14500.0
2011-11-21 11:50:00,39.22,39.46,39.22,39.45,28200.0,27.3055,27.4726,27.3055,27.4656,28200.0
2011-11-21 12:00:00,39.43,39.48,39.3,39.3,15900.0,27.4517,27.4865,27.3612,27.3612,15900.0
2011-11-21 12:10:00,39.29,39.41,39.29,39.38,20000.0,27.3542,27.4378,27.3542,27.4169,20000.0
2011-11-21 12:20:00,39.37,39.44,39.32,39.38,22000.0,27.4099,27.4587,27.3751,27.4169,22000.0
2011-11-21 12:30:00,39.38,39.46,39.35,39.46,12600.0,27.4169,27.4726,27.396,27.4726,12600.0
2011-11-21 12:40:00,39.45,39.55,39.45,39.51,20200.0,27.4656,27.5352,27.4656,27.5074,20200.0
2011-11-21 12:50:00,39.5,39.59,39.48,39.55,13200.0,27.5004,27.5631,27.4865,27.5352,13200.0
2011-11-21 13:00:00,39.54,39.72,39.54,39.67,22100.0,27.5283,27.6536,27.5283,27.6188,22100.0
2011-11-21 13:10:00,39.69,39.7,39.57,39.6,33900.0,27.6327,27.6397,27.5492,27.5701,33900.0
2011-11-21 13:20:00,39.62,39.68,39.59,39.6,16100.0,27.584,27.6257,27.5631,27.5701,16100.0
2011-11-21 13:30:00,39.59,39.59,39.44,39.45,16300.0,27.5631,27.5631,27.4587,27.4656,16300.0
2011-11-21 13:40:00,39.44,39.45,39.37,39.4,17200.0,27.4587,27.4656,27.4099,27.4308,17200.0
2011-11-21 13:50:00,39.38,39.4,39.21,39.21,13400.0,27.4169,27.4308,27.2985,27.2985,13400.0
2011-11-21 14:00:00,39.21,39.33,39.2,39.33,11100.0,27.2985,27.3821,27.2916,27.3821,11100.0
2011-11-21 14:10:00,39.34,39.54,39.33,39.42,50200.0,27.389,27.5283,27.3821,27.4447,50200.0
2011-11-21 14:20:00,39.46,39.47,39.37,39.43,9500.0,27.4726,27.4795,27.4099,27.4517,9500.0
2011-11-21 14:30:00,39.43,39.5,39.41,39.48,16500.0,27.4517,27.5004,27.4378,27.4865,16500.0
2011-11-21 14:40:00,39.47,39.64,39.46,39.59,48000.0,27.4795,27.5979,27.4726,27.5631,48000.0
2011-11-21 14:50:00,39.6,39.64,39.56,39.59,27600.0,27.5701,27.5979,27.5422,27.5631,27600.0
2011-11-21 15:00:00,39.59,39.63,39.51,39.55,26000.0,27.5631,27.5909,27.5074,27.5352,26000.0
2011-11-21 15:10:00,39.56,39.7,39.54,39.69,54300.0,27.5422,27.6397,27.5283,27.6327,54300.0
2011-11-21 15:20:00,39.68,39.84,39.66,39.79,64000.0,27.6257,27.7371,27.6118,27.7023,64000.0
2011-11-21 15:30:00,39.79,39.88,39.78,39.81,77800.0,27.7023,27.765,27.6954,27.7163,77800.0
2011-11-21 15:40:00,39.81,39.99,39.81,39.97,110200.0,27.7163,27.8416,27.7163,27.8277,110200.0
2011-11-21 15:50:00,39.99,39.99,39.78,39.78,108400.0,27.8416,27.8416,27.6954,27.6954,108400.0
2011-11-22 09:30:00,39.59,39.7,39.46,39.64,40300.0,27.5631,27.6397,27.4726,27.5979,40300.0
2011-11-22 09:40:00,39.69,39.89,39.65,39.84,14600.0,27.6327,27.772,27.6049,27.7371,14600.0
2011-11-22 09:50:00,39.84,40.0,39.84,39.94,15200.0,27.7371,27.8485,27.7371,27.8068,15200.0
2011-11-22 10:00:00,39.95,40.11,39.93,40.09,84200.0,27.8137,27.9251,27.7998,27.9112,84200.0
2011-11-22 10:10:00,40.05,40.16,40.04,40.15,60400.0,27.8833,27.9599,27.8764,27.953,60400.0
2011-11-22 10:20:00,40.14,40.29,40.12,40.19,39800.0,27.946,28.0504,27.9321,27.9808,39800.0
2011-11-22 10:30:00,40.18,40.18,39.88,39.88,18800.0,27.9739,27.9739,27.765,27.765,18800.0
2011-11-22 10:40:00,39.85,39.88,39.5,39.6,28300.0,27.7441,27.765,27.5004,27.5701,28300.0
2011-11-22 10:50:00,39.59,39.59,39.31,39.38,71800.0,27.5631,27.5631,27.3682,27.4169,71800.0
2011-11-22 11:00:00,39.36,39.55,39.36,39.54,21400.0,27.403,27.5352,27.403,27.5283,21400.0
2011-11-22 11:10:00,39.53,39.62,39.46,39.51,22400.0,27.5213,27.584,27.4726,27.5074,22400.0
2011-11-22 11:20:00,39.5,39.5,39.32,39.33,16000.0,27.5004,27.5004,27.3751,27.3821,16000.0
2011-11-22 11:30:00,39.33,39.33,39.1,39.19,52300.0,27.3821,27.3821,27.2219,27.2846,52300.0
2011-11-22 11:40:00,39.21,39.34,39.19,39.33,11500.0,27.2985,27.389,27.2846,27.3821,11500.0
2011-11-22 11:50:00,39.33,39.43,39.32,39.43,6700.0,27.3821,27.4517,27.3751,27.4517,6700.0
2011-11-22 12:00:00,39.42,39.91,39.42,39.88,76500.0,27.4447,27.7859,27.4447,27.765,76500.0
2011-11-22 12:10:00,39.9,39.93,39.72,39.72,24000.0,27.7789,27.7998,27.6536,27.6536,24000.0
2011-11-22 12:20:00,39.74,39.76,39.68,39.71,22200.0,27.6675,27.6814,27.6257,27.6466,22200.0
2011-11-22 12:30:00,39.71,39.81,39.66,39.66,35200.0,27.6466,27.7163,27.6118,27.6118,35200.0
2011-11-22 12:40:00,39.67,39.69,39.6,39.61,4800.0,27.6188,27.6327,27.5701,27.577,4800.0
2011-11-22 12:50:00,39.62,39.74,39.62,39.7,3600.0,27.584,27.6675,27.584,27.6397,3600.0
2011-11-22 13:00:00,39.74,39.81,39.72,39.72,14900.0,27.6675,27.7163,27.6536,27.6536,14900.0
2011-11-22 13:10:00,39.74,39.87,39.69,39.86,6200.0,27.6675,27.758,27.6327,27.7511,6200.0
2011-11-22 13:20:00,39.86,39.94,39.85,39.86,12100.0,27.7511,27.8068,27.7441,27.7511,12100.0
2011-11-22 13:30:00,39.85,39.86,39.78,39.81,9300.0,27.7441,27.7511,27.6954,27.7163,9300.0
2011-11-22 13:40:00,39.82,39.82,39.71,39.74,10300.0,27.7232,27.7232,27.6466,27.6675,10300.0
2011-11-22 13:50:00,39.73,39.73,39.55,39.57,42800.0,27.6606,27.6606,27.5352,27.5492,42800.0
2011-11-22 14:00:00,39.56,39.65,39.55,39.65,20200.0,27.5422,27.6049,27.5352,27.6049,20200.0
2011-11-22 14:10:00,39.67,39.74,39.65,39.67,10700.0,27.6188,27.6675,27.6049,27.6188,10700.0
2011-11-22 14:20:00,39.64,39.73,39.6,39.65,16000.0,27.5979,27.6606,27.5701,27.6049,16000.0
2011-11-22 14:30:00,39.65,39.68,39.6,39.65,30400.0,27.6049,27.6257,27.5701,27.6049,30400.0
2011-11-22 14:40:00,39.65,39.74,39.6,39.63,31300.0,27.6049,27.6675,27.5701,27.5909,31300.0
2011-11-22 14:50:00,39.62,39.65,39.53,39.61,14700.0,27.584,27.6049,27.5213,27.577,14700.0
2011-11-22 15:00:00,39.61,39.72,39.49,39.49,35500.0,27.577,27.6536,27.4935,27.4935,35500.0
2011-11-22 15:10:00,39.49,39.53,39.38,39.41,29000.0,27.4935,27.5213,27.4169,27.4378,29000.0
2011-11-22 15:20:00,39.41,39.53,39.39,39.46,19100.0,27.4378,27.5213,27.4238,27.4726,19100.0
2011-11-22 15:30:00,39.45,39.56,39.43,39.45,23000.0,27.4656,27.5422,27.4517,27.4656,23000.0
2011-11-22 15:40:00,39.43,39.47,39.37,39.42,32400.0,27.4517,27.4795,27.4099,27.4447,32400.0
2011-11-22 15:50:00,39.44,39.53,39.4,39.52,81500.0,27.4587,27.5213,27.4308,27.5144,81500.0
2011-11-23 09:30:00,39.18,39.59,39.16,39.25,52900.0,27.2776,27.5631,27.2637,27.3264,52900.0
2011-11-23 09:40:00,39.25,39.26,38.87,38.91,36900.0,27.3264,27.3333,27.0618,27.0897,36900.0
2011-11-23 09:50:00,38.89,38.9,38.72,38.72,30300.0,27.0757,27.0827,26.9574,26.9574,30300.0
2011-11-23 10:00:00,38.7,39.05,38.69,39.04,71200.0,26.9435,27.1871,26.9365,27.1802,71200.0
2011-11-23 10:10:00,39.04,39.04,38.96,39.0,101400.0,27.1802,27.1802,27.1245,27.1523,101400.0
2011-11-23 10:20:00,39.0,39.02,38.73,38.75,48700.0,27.1523,27.1662,26.9643,26.9783,48700.0
2011-11-23 10:30:00,38.73,38.81,38.62,38.78,11600.0,26.9643,27.02,26.8878,26.9992,11600.0
2011-11-23 10:40:00,38.79,38.84,38.64,38.68,14400.0,27.0061,27.0409,26.9017,26.9295,14400.0
2011-11-23 10:50:00,38.69,38.9,38.68,38.85,20700.0,26.9365,27.0827,26.9295,27.0479,20700.0
2011-11-23 11:00:00,38.84,38.93,38.66,38.67,11800.0,27.0409,27.1036,26.9156,26.9226,11800.0
2011-11-23 11:10:00,38.65,38.68,38.57,38.6,10200.0,26.9087,26.9295,26.853,26.8738,10200.0
2011-11-23 11:20:00,38.65,38.7,38.61,38.61,13200.0,26.9087,26.9435,26.8808,26.8808,13200.0
2011-11-23 11:30:00,38.62,38.73,38.56,38.73,9100.0,26.8878,26.9643,26.846,26.9643,9100.0
2011-11-23 11:40:00,38.72,38.73,38.61,38.64,8400.0,26.9574,26.9643,26.8808,26.9017,8400.0
2011-11-23 11:50:00,38.63,38.69,38.63,38.67,6900.0,26.8947,26.9365,26.8947,26.9226,6900.0
2011-11-23 12:00:00,38.67,38.7,38.63,38.66,20500.0,26.9226,26.9435,26.8947,26.9156,20500.0
2011-11-23 12:10:00,38.66,38.66,38.58,38.58,7100.0,26.9156,26.9156,26.8599,26.8599,7100.0
2011-11-23 12:20:00,38.59,38.64,38.46,38.46,28900.0,26.8669,26.9017,26.7764,26.7764,28900.0
2011-11-23 12:30:00,38.48,38.48,38.26,38.26,66500.0,26.7903,26.7903,26.6371,26.6371,66500.0
2011-11-23 12:40:00,38.25,38.33,38.2,38.31,73300.0,26.6302,26.6859,26.5954,26.6719,73300.0
2011-11-23 12:50:00,38.31,38.51,38.3,38.47,66300.0,26.6719,26.8112,26.665,26.7833,66300.0
2011-11-23 13:00:00,38.47,38.51,38.41,38.43,54200.0,26.7833,26.8112,26.7416,26.7555,54200.0
2011-11-23 13:10:00,38.42,38.43,38.36,38.37,21400.0,26.7485,26.7555,26.7067,26.7137,21400.0
2011-11-23 13:20:00,38.38,38.43,38.31,38.41,38100.0,26.7207,26.7555,26.6719,26.7416,38100.0
2011-11-23 13:30:00,38.41,38.42,38.37,38.39,39700.0,26.7416,26.7485,26.7137,26.7276,39700.0
2011-11-23 13:40:00,38.38,38.41,38.33,38.35,33700.0,26.7207,26.7416,26.6859,26.6998,33700.0
2011-11-23 13:50:00,38.34,38.4,38.3,38.34,23000.0,26.6928,26.7346,26.665,26.6928,23000.0
2011-11-23 14:00:00,38.35,38.41,38.32,38.39,29800.0,26.6998,26.7416,26.6789,26.7276,29800.0
2011-11-23 14:10:00,38.4,38.41,38.07,38.08,143600.0,26.7346,26.7416,26.5048,26.5118,143600.0
2011-11-23 14:20:00,38.08,38.17,38.07,38.15,47600.0,26.5118,26.5745,26.5048,26.5605,47600.0
2011-11-23 14:30:00,38.16,38.2,38.14,38.17,24300.0,26.5675,26.5954,26.5536,26.5745,24300.0
2011-11-23 14:40:00,38.16,38.2,38.13,38.17,45200.0,26.5675,26.5954,26.5466,26.5745,45200.0
2011-11-23 14:50:00,38.18,38.19,38.08,38.09,29600.0,26.5814,26.5884,26.5118,26.5188,29600.0
2011-11-23 15:00:00,38.09,38.21,38.03,38.05,59900.0,26.5188,26.6023,26.477,26.4909,59900.0
2011-11-23 15:10:00,38.06,38.16,37.98,38.04,87500.0,26.4979,26.5675,26.4422,26.484,87500.0
2011-11-23 15:20:00,38.05,38.06,37.95,37.96,70900.0,26.4909,26.4979,26.4213,26.4283,70900.0
2011-11-23 15:30:00,37.97,38.04,37.91,37.98,105800.0,26.4352,26.484,26.3935,26.4422,105800.0
2011-11-23 15:40:00,37.95,38.11,37.93,37.99,118500.0,26.4213,26.5327,26.4074,26.4491,118500.0
2011-11-23 15:50:00,38.0,38.07,37.82,37.82,155900.0,26.4561,26.5048,26.3308,26.3308,155900.0
2011-11-25 09:30:00,37.6,38.14,37.56,37.96,114200.0,26.1776,26.5536,26.1498,26.4283,114200.0
2011-11-25 09:40:00,37.92,38.01,37.74,37.75,19700.0,26.4004,26.4631,26.2751,26.2821,19700.0
2011-11-25 09:50:00,37.75,37.95,37.73,37.77,48700.0,26.2821,26.4213,26.2681,26.296,48700.0
2011-11-25 10:00:00,37.78,37.94,37.78,37.81,44300.0,26.3029,26.4143,26.3029,26.3238,44300.0
2011-11-25 10:10:00,37.79,37.88,37.76,37.81,32500.0,26.3099,26.3726,26.289,26.3238,32500.0
2011-11-25 10:20:00,37.87,37.87,37.73,37.75,95800.0,26.3656,26.3656,26.2681,26.2821,95800.0
2011-11-25 10:30:00,37.73,37.87,37.71,37.8,66700.0,26.2681,26.3656,26.2542,26.3169,66700.0
2011-11-25 10:40:00,37.8,37.86,37.75,37.8,29000.0,26.3169,26.3586,26.2821,26.3169,29000.0
2011-11-25 10:50:00,37.8,37.87,37.75,37.83,26100.0,26.3169,26.3656,26.2821,26.3378,26100.0
2011-11-25 11:00:00,37.84,37.85,37.75,37.78,38500.0,26.3447,26.3517,26.2821,26.3029,38500.0
2011-11-25 11:10:00,37.8,37.83,37.73,37.75,30700.0,26.3169,26.3378,26.2681,26.2821,30700.0
2011-11-25 11:20:00,37.77,37.78,37.63,37.64,30500.0,26.296,26.3029,26.1985,26.2055,30500.0
2011-11-25 11:30:00,37.65,37.78,37.65,37.7,22000.0,26.2124,26.3029,26.2124,26.2472,22000.0
2011-11-25 11:40:00,37.71,37.72,37.63,37.66,24200.0,26.2542,26.2612,26.1985,26.2194,24200.0
2011-11-25 11:50:00,37.68,37.68,37.5,37.51,16600.0,26.2333,26.2333,26.108,26.115,16600.0
2011-11-25 12:00:00,37.5,37.57,37.42,37.43,16300.0,26.108,26.1567,26.0523,26.0593,16300.0
2011-11-25 12:10:00,37.45,37.5,37.43,37.47,15300.0,26.0732,26.108,26.0593,26.0871,15300.0
2011-11-25 12:20:00,37.47,37.47,37.25,37.35,49700.0,26.0871,26.0871,25.934,26.0036,49700.0
2011-11-25 12:30:00,37.36,37.43,37.32,37.34,28200.0,26.0105,26.0593,25.9827,25.9966,28200.0
2011-11-25 12:40:00,37.33,37.35,37.27,37.33,34400.0,25.9896,26.0036,25.9479,25.9896,34400.0
2011-11-25 12:50:00,37.34,37.42,37.27,37.34,127400.0,25.9966,26.0523,25.9479,25.9966,127400.0
2011-11-28 09:30:00,38.94,39.45,38.78,39.13,162400.0,27.1106,27.4656,26.9992,27.2428,162400.0
2011-11-28 09:40:00,39.15,39.16,38.71,38.78,67400.0,27.2568,27.2637,26.9504,26.9992,67400.0
2011-11-28 09:50:00,38.8,39.01,38.77,39.01,97900.0,27.0131,27.1593,26.9922,27.1593,97900.0
2011-11-28 10:00:00,39.01,39.07,38.9,38.92,70400.0,27.1593,27.2011,27.0827,27.0966,70400.0
2011-11-28 10:10:00,38.95,39.0,38.9,38.91,60300.0,27.1175,27.1523,27.0827,27.0897,60300.0
2011-11-28 10:20:00,38.92,39.0,38.9,38.95,46800.0,27.0966,27.1523,27.0827,27.1175,46800.0
2011-11-28 10:30:00,38.96,39.03,38.86,38.91,39900.0,27.1245,27.1732,27.0549,27.0897,39900.0
2011-11-28 10:40:00,38.91,38.96,38.77,38.79,42100.0,27.0897,27.1245,26.9922,27.0061,42100.0
2011-11-28 10:50:00,38.79,38.87,38.74,38.77,27900.0,27.0061,27.0618,26.9713,26.9922,27900.0
2011-11-28 11:00:00,38.77,38.9,38.77,38.87,40700.0,26.9922,27.0827,26.9922,27.0618,40700.0
2011-11-28 11:10:00,38.88,38.91,38.65,38.65,61000.0,27.0688,27.0897,26.9087,26.9087,61000.0
2011-11-28 11:20:00,38.65,38.79,38.54,38.79,62000.0,26.9087,27.0061,26.8321,27.0061,62000.0
2011-11-28 11:30:00,38.77,38.8,38.7,38.71,38900.0,26.9922,27.0131,26.9435,26.9504,38900.0
2011-11-28 11:40:00,38.73,38.78,38.67,38.68,22700.0,26.9643,26.9992,26.9226,26.9295,22700.0
2011-11-28 11:50:00,38.67,38.71,38.59,38.66,56900.0,26.9226,26.9504,26.8669,26.9156,56900.0
2011-11-28 12:00:00,38.67,38.73,38.64,38.64,21200.0,26.9226,26.9643,26.9017,26.9017,21200.0
2011-11-28 12:10:00,38.65,38.69,38.62,38.64,19700.0,26.9087,26.9365,26.8878,26.9017,19700.0
2011-11-28 12:20:00,38.65,38.67,38.57,38.62,33000.0,26.9087,26.9226,26.853,26.8878,33000.0
2011-11-28 12:30:00,38.63,38.63,38.53,38.53,40200.0,26.8947,26.8947,26.8251,26.8251,40200.0
2011-11-28 12:40:00,38.55,38.56,38.45,38.46,23000.0,26.839,26.846,26.7694,26.7764,23000.0
2011-11-28 12:50:00,38.46,38.5,38.36,38.39,20300.0,26.7764,26.8042,26.7067,26.7276,20300.0
2011-11-28 13:00:00,38.38,38.44,38.34,38.43,22800.0,26.7207,26.7624,26.6928,26.7555,22800.0
2011-11-28 13:10:00,38.44,38.55,38.43,38.55,22900.0,26.7624,26.839,26.7555,26.839,22900.0
2011-11-28 13:20:00,38.55,38.62,38.55,38.59,30400.0,26.839,26.8878,26.839,26.8669,30400.0
2011-11-28 13:30:00,38.6,38.63,38.56,38.58,30000.0,26.8738,26.8947,26.846,26.8599,30000.0
2011-11-28 13:40:00,38.59,38.61,38.52,38.55,34800.0,26.8669,26.8808,26.8181,26.839,34800.0
2011-11-28 13:50:00,38.55,38.55,38.4,38.43,25200.0,26.839,26.839,26.7346,26.7555,25200.0
2011-11-28 14:00:00,38.43,38.62,38.43,38.62,23900.0,26.7555,26.8878,26.7555,26.8878,23900.0
2011-11-28 14:10:00,38.61,38.67,38.57,38.59,45400.0,26.8808,26.9226,26.853,26.8669,45400.0
2011-11-28 14:20:00,38.6,38.65,38.5,38.55,35000.0,26.8738,26.9087,26.8042,26.839,35000.0
2011-11-28 14:30:00,38.54,38.55,38.46,38.5,38000.0,26.8321,26.839,26.7764,26.8042,38000.0
2011-11-28 14:40:00,38.52,38.55,38.47,38.51,41800.0,26.8181,26.839,26.7833,26.8112,41800.0
2011-11-28 14:50:00,38.53,38.53,38.41,38.47,29500.0,26.8251,26.8251,26.7416,26.7833,29500.0
2011-11-28 15:00:00,38.47,38.57,38.33,38.37,52300.0,26.7833,26.853,26.6859,26.7137,52300.0
2011-11-28 15:10:00,38.37,38.4,38.22,38.36,59300.0,26.7137,26.7346,26.6093,26.7067,59300.0
2011-11-28 15:20:00,38.36,38.49,38.32,38.41,68100.0,26.7067,26.7973,26.6789,26.7416,68100.0
2011-11-28 15:30:00,38.41,38.45,38.34,38.36,52700.0,26.7416,26.7694,26.6928,26.7067,52700.0
2011-11-28 15:40:00,38.37,38.38,38.25,38.29,102600.0,26.7137,26.7207,26.6302,26.658,102600.0
2011-11-28 15:50:00,38.3,38.6,38.3,38.57,118000.0,26.665,26.8738,26.665,26.853,118000.0
2011-11-29 09:30:00,38.7,38.79,38.5,38.58,157200.0,26.9435,27.0061,26.8042,26.8599,157200.0
2011-11-29 09:40:00,38.58,38.79,38.42,38.52,68600.0,26.8599,27.0061,26.7485,26.8181,68600.0
2011-11-29 09:50:00,38.5,38.59,38.33,38.41,48200.0,26.8042,26.8669,26.6859,26.7416,48200.0
2011-11-29 10:00:00,38.5,38.75,38.46,38.6,66000.0,26.8042,26.9783,26.7764,26.8738,66000.0
2011-11-29 10:10:00,38.61,38.69,38.54,38.65,69400.0,26.8808,26.9365,26.8321,26.9087,69400.0
2011-11-29 10:20:00,38.65,38.71,38.59,38.63,50200.0,26.9087,26.9504,26.8669,26.8947,50200.0
2011-11-29 10:30:00,38.61,38.62,38.5,38.5,19600.0,26.8808,26.8878,26.8042,26.8042,19600.0
2011-11-29 10:40:00,38.52,38.6,38.4,38.47,21000.0,26.8181,26.8738,26.7346,26.7833,21000.0
2011-11-29 10:50:00,38.45,38.51,38.3,38.49,38600.0,26.7694,26.8112,26.665,26.7973,38600.0
2011-11-29 11:00:00,38.5,38.56,38.35,38.39,34400.0,26.8042,26.846,26.6998,26.7276,34400.0
2011-11-29 11:10:00,38.4,38.56,38.38,38.54,32500.0,26.7346,26.846,26.7207,26.8321,32500.0
2011-11-29 11:20:00,38.56,38.58,38.48,38.58,28800.0,26.846,26.8599,26.7903,26.8599,28800.0
2011-11-29 11:30:00,38.58,38.68,38.55,38.58,61000.0,26.8599,26.9295,26.839,26.8599,61000.0
2011-11-29 11:40:00,38.59,38.65,38.5,38.64,24200.0,26.8669,26.9087,26.8042,26.9017,24200.0
2011-11-29 11:50:00,38.64,38.65,38.52,38.65,30100.0,26.9017,26.9087,26.8181,26.9087,30100.0
2011-11-29 12:00:00,38.65,38.66,38.54,38.58,72300.0,26.9087,26.9156,26.8321,26.8599,72300.0
2011-11-29 12:10:00,38.61,38.79,38.6,38.79,120600.0,26.8808,27.0061,26.8738,27.0061,120600.0
2011-11-29 12:20:00,38.77,38.79,38.65,38.72,22000.0,26.9922,27.0061,26.9087,26.9574,22000.0
2011-11-29 12:30:00,38.72,38.72,38.53,38.53,35800.0,26.9574,26.9574,26.8251,26.8251,35800.0
2011-11-29 12:40:00,38.54,38.56,38.47,38.55,20400.0,26.8321,26.846,26.7833,26.839,20400.0
2011-11-29 12:50:00,38.53,38.6,38.43,38.44,32400.0,26.8251,26.8738,26.7555,26.7624,32400.0
2011-11-29 13:00:00,38.43,38.45,38.38,38.4,13000.0,26.7555,26.7694,26.7207,26.7346,13000.0
2011-11-29 13:10:00,38.41,38.51,38.4,38.4,13600.0,26.7416,26.8112,26.7346,26.7346,13600.0
2011-11-29 13:20:00,38.39,38.52,38.37,38.37,22700.0,26.7276,26.8181,26.7137,26.7137,22700.0
2011-11-29 13:30:00,38.35,38.45,38.29,38.45,14000.0,26.6998,26.7694,26.658,26.7694,14000.0
2011-11-29 13:40:00,38.46,38.47,38.39,38.39,18000.0,26.7764,26.7833,26.7276,26.7276,18000.0
2011-11-29 13:50:00,38.38,38.45,38.19,38.24,27600.0,26.7207,26.7694,26.5884,26.6232,27600.0
2011-11-29 14:00:00,38.22,38.23,38.11,38.15,34500.0,26.6093,26.6162,26.5327,26.5605,34500.0
2011-11-29 14:10:00,38.16,38.29,38.09,38.29,31800.0,26.5675,26.658,26.5188,26.658,31800.0
2011-11-29 14:20:00,38.29,38.41,38.25,38.35,43000.0,26.658,26.7416,26.6302,26.6998,43000.0
2011-11-29 14:30:00,38.34,38.4,38.27,38.27,20600.0,26.6928,26.7346,26.6441,26.6441,20600.0
2011-11-29 14:40:00,38.28,38.37,38.27,38.27,25400.0,26.6511,26.7137,26.6441,26.6441,25400.0
2011-11-29 14:50:00,38.28,38.38,38.22,38.34,30900.0,26.6511,26.7207,26.6093,26.6928,30900.0
2011-11-29 15:00:00,38.34,38.43,38.34,38.38,26300.0,26.6928,26.7555,26.6928,26.7207,26300.0
2011-11-29 15:10:00,38.39,38.63,38.39,38.55,138300.0,26.7276,26.8947,26.7276,26.839,138300.0
2011-11-29 15:20:00,38.56,38.56,38.47,38.54,50000.0,26.846,26.846,26.7833,26.8321,50000.0
2011-11-29 15:30:00,38.54,38.7,38.54,38.57,40400.0,26.8321,26.9435,26.8321,26.853,40400.0
2011-11-29 15:40:00,38.57,38.64,38.47,38.6,103300.0,26.853,26.9017,26.7833,26.8738,103300.0
2011-11-29 15:50:00,38.61,38.63,38.47,38.56,222500.0,26.8808,26.8947,26.7833,26.846,222500.0
2011-11-30 09:30:00,39.84,40.07,39.66,39.75,216500.0,27.7371,27.8973,27.6118,27.6745,216500.0
2011-11-30 09:40:00,39.75,39.85,39.63,39.67,90800.0,27.6745,27.7441,27.5909,27.6188,90800.0
2011-11-30 09:50:00,39.68,39.78,39.58,39.67,102100.0,27.6257,27.6954,27.5561,27.6188,102100.0
2011-11-30 10:00:00,39.69,39.92,39.69,39.79,18500.0,27.6327,27.7928,27.6327,27.7023,18500.0
2011-11-30 10:10:00,39.79,39.89,39.72,39.87,75500.0,27.7023,27.772,27.6536,27.758,75500.0
2011-11-30 10:20:00,39.89,39.96,39.81,39.87,62700.0,27.772,27.8207,27.7163,27.758,62700.0
2011-11-30 10:30:00,39.86,39.93,39.81,39.9,16800.0,27.7511,27.7998,27.7163,27.7789,16800.0
2011-11-30 10:40:00,39.86,39.86,39.79,39.82,19900.0,27.7511,27.7511,27.7023,27.7232,19900.0
2011-11-30 10:50:00,39.81,39.89,39.69,39.89,102300.0,27.7163,27.772,27.6327,27.772,102300.0
2011-11-30 11:00:00,39.89,39.9,39.75,39.76,13600.0,27.772,27.7789,27.6745,27.6814,13600.0
2011-11-30 11:10:00,39.74,39.79,39.72,39.72,18300.0,27.6675,27.7023,27.6536,27.6536,18300.0
2011-11-30 11:20:00,39.76,39.76,39.66,39.69,45900.0,27.6814,27.6814,27.6118,27.6327,45900.0
2011-11-30 11:30:00,39.71,39.74,39.66,39.71,41900.0,27.6466,27.6675,27.6118,27.6466,41900.0
2011-11-30 11:40:00,39.71,39.75,39.58,39.59,14600.0,27.6466,27.6745,27.5561,27.5631,14600.0
2011-11-30 11:50:00,39.59,39.63,39.5,39.54,7500.0,27.5631,27.5909,27.5004,27.5283,7500.0
2011-11-30 12:00:00,39.56,39.57,39.45,39.45,59900.0,27.5422,27.5492,27.4656,27.4656,59900.0
2011-11-30 12:10:00,39.46,39.47,39.32,39.35,24600.0,27.4726,27.4795,27.3751,27.396,24600.0
2011-11-30 12:20:00,39.36,39.36,39.29,39.35,11500.0,27.403,27.403,27.3542,27.396,11500.0
2011-11-30 12:30:00,39.33,39.42,39.33,39.4,14900.0,27.3821,27.4447,27.3821,27.4308,14900.0
2011-11-30 12:40:00,39.41,39.47,39.4,39.42,9000.0,27.4378,27.4795,27.4308,27.4447,9000.0
2011-11-30 12:50:00,39.42,39.47,39.4,39.44,17500.0,27.4447,27.4795,27.4308,27.4587,17500.0
2011-11-30 13:00:00,39.42,39.42,39.29,39.32,16900.0,27.4447,27.4447,27.3542,27.3751,16900.0
2011-11-30 13:10:00,39.29,39.29,39.22,39.24,14800.0,27.3542,27.3542,27.3055,27.3194,14800.0
2011-11-30 13:20:00,39.25,39.25,39.15,39.17,42300.0,27.3264,27.3264,27.2568,27.2707,42300.0
2011-11-30 13:30:00,39.19,39.26,39.16,39.2,52100.0,27.2846,27.3333,27.2637,27.2916,52100.0
2011-11-30 13:40:00,39.2,39.29,39.15,39.18,53300.0,27.2916,27.3542,27.2568,27.2776,53300.0
2011-11-30 13:50:00,39.18,39.18,39.03,39.09,15800.0,27.2776,27.2776,27.1732,27.215,15800.0
2011-11-30 14:00:00,39.09,39.15,39.0,39.09,23400.0,27.215,27.2568,27.1523,27.215,23400.0
2011-11-30 14:10:00,39.08,39.15,39.08,39.12,17000.0,27.208,27.2568,27.208,27.2359,17000.0
2011-11-30 14:20:00,39.13,39.16,39.06,39.09,17100.0,27.2428,27.2637,27.1941,27.215,17100.0
2011-11-30 14:30:00,39.09,39.13,39.06,39.06,41500.0,27.215,27.2428,27.1941,27.1941,41500.0
2011-11-30 14:40:00,39.05,39.05,38.85,38.86,27500.0,27.1871,27.1871,27.0479,27.0549,27500.0
2011-11-30 14:50:00,38.86,38.96,38.86,38.9,32400.0,27.0549,27.1245,27.0549,27.0827,32400.0
2011-11-30 15:00:00,38.91,38.95,38.86,38.95,49500.0,27.0897,27.1175,27.0549,27.1175,49500.0
2011-11-30 15:10:00,38.96,39.07,38.95,39.03,59000.0,27.1245,27.2011,27.1175,27.1732,59000.0
2011-11-30 15:20:00,39.02,39.08,38.94,39.01,48200.0,27.1662,27.208,27.1106,27.1593,48200.0
2011-11-30 15:30:00,39.02,39.03,38.96,39.02,58500.0,27.1662,27.1732,27.1245,27.1662,58500.0
2011-11-30 15:40:00,39.03,39.22,39.02,39.22,105900.0,27.1732,27.3055,27.1662,27.3055,105900.0
2011-11-30 15:50:00,39.22,39.32,39.18,39.27,137800.0,27.3055,27.3751,27.2776,27.3403,137800.0
2011-12-01 09:30:00,39.07,39.2,38.76,39.09,127900.0,27.2011,27.2916,26.9852,27.215,127900.0
2011-12-01 09:40:00,39.08,39.54,39.04,39.47,75300.0,27.208,27.5283,27.1802,27.4795,75300.0
2011-12-01 09:50:00,39.48,39.55,39.4,39.47,37300.0,27.4865,27.5352,27.4308,27.4795,37300.0
2011-12-01 10:00:00,39.47,39.7,39.42,39.53,50700.0,27.4795,27.6397,27.4447,27.5213,50700.0
2011-12-01 10:10:00,39.52,39.52,39.28,39.31,39400.0,27.5144,27.5144,27.3473,27.3682,39400.0
2011-12-01 10:20:00,39.31,39.43,39.27,39.28,35600.0,27.3682,27.4517,27.3403,27.3473,35600.0
2011-12-01 10:30:00,39.29,39.34,39.17,39.18,55600.0,27.3542,27.389,27.2707,27.2776,55600.0
2011-12-01 10:40:00,39.18,39.18,39.05,39.11,34800.0,27.2776,27.2776,27.1871,27.2289,34800.0
2011-12-01 10:50:00,39.13,39.17,39.04,39.08,30300.0,27.2428,27.2707,27.1802,27.208,30300.0
2011-12-01 11:00:00,39.1,39.22,39.08,39.2,37400.0,27.2219,27.3055,27.208,27.2916,37400.0
2011-12-01 11:10:00,39.21,39.21,39.04,39.11,44900.0,27.2985,27.2985,27.1802,27.2289,44900.0
2011-12-01 11:20:00,39.11,39.12,38.97,39.11,46700.0,27.2289,27.2359,27.1314,27.2289,46700.0
2011-12-01 11:30:00,39.11,39.18,38.96,39.06,71600.0,27.2289,27.2776,27.1245,27.1941,71600.0
2011-12-01 11:40:00,39.08,39.08,38.86,38.88,22100.0,27.208,27.208,27.0549,27.0688,22100.0
2011-12-01 11:50:00,38.88,38.94,38.84,38.85,32400.0,27.0688,27.1106,27.0409,27.0479,32400.0
2011-12-01 12:00:00,38.85,38.95,38.84,38.89,34800.0,27.0479,27.1175,27.0409,27.0757,34800.0
2011-12-01 12:10:00,38.89,38.95,38.87,38.95,21900.0,27.0757,27.1175,27.0618,27.1175,21900.0
2011-12-01 12:20:00,38.95,39.05,38.92,39.03,20700.0,27.1175,27.1871,27.0966,27.1732,20700.0
2011-12-01 12:30:00,39.03,39.07,38.98,39.0,31300.0,27.1732,27.2011,27.1384,27.1523,31300.0
2011-12-01 12:40:00,39.0,39.04,38.94,38.98,26900.0,27.1523,27.1802,27.1106,27.1384,26900.0
2011-12-01 12:50:00,38.99,39.02,38.86,38.88,28100.0,27.1454,27.1662,27.0549,27.0688,28100.0
2011-12-01 13:00:00,38.87,38.88,38.81,38.82,22400.0,27.0618,27.0688,27.02,27.027,22400.0
2011-12-01 13:10:00,38.82,38.96,38.82,38.95,36300.0,27.027,27.1245,27.027,27.1175,36300.0
2011-12-01 13:20:00,38.94,38.97,38.88,38.88,37000.0,27.1106,27.1314,27.0688,27.0688,37000.0
2011-12-01 13:30:00,38.89,38.98,38.88,38.94,30800.0,27.0757,27.1384,27.0688,27.1106,30800.0
2011-12-01 13:40:00,38.95,39.07,38.94,39.05,32500.0,27.1175,27.2011,27.1106,27.1871,32500.0
2011-12-01 13:50:00,39.04,39.16,39.04,39.16,37700.0,27.1802,27.2637,27.1802,27.2637,37700.0
2011-12-01 14:00:00,39.17,39.17,39.03,39.04,27400.0,27.2707,27.2707,27.1732,27.1802,27400.0
2011-12-01 14:10:00,39.04,39.05,38.92,38.93,27000.0,27.1802,27.1871,27.0966,27.1036,27000.0
2011-12-01 14:20:00,38.94,39.07,38.93,39.02,20600.0,27.1106,27.2011,27.1036,27.1662,20600.0
2011-12-01 14:30:00,39.02,39.06,38.99,39.01,26700.0,27.1662,27.1941,27.1454,27.1593,26700.0
2011-12-01 14:40:00,39.02,39.09,39.01,39.05,30400.0,27.1662,27.215,27.1593,27.1871,30400.0
2011-12-01 14:50:00,39.05,39.07,39.01,39.02,36200.0,27.1871,27.2011,27.1593,27.1662,36200.0
2011-12-01 15:00:00,39.02,39.06,39.01,39.02,37900.0,27.1662,27.1941,27.1593,27.1662,37900.0
2011-12-01 15:10:00,39.01,39.07,39.01,39.02,38400.0,27.1593,27.2011,27.1593,27.1662,38400.0
2011-12-01 15:20:00,39.03,39.06,39.01,39.05,46800.0,27.1732,27.1941,27.1593,27.1871,46800.0
2011-12-01 15:30:00,39.06,39.06,39.01,39.01,73300.0,27.1941,27.1941,27.1593,27.1593,73300.0
2011-12-01 15:40:00,39.02,39.05,39.0,39.02,143700.0,27.1662,27.1871,27.1523,27.1662,143700.0
2011-12-01 15:50:00,39.02,39.09,38.92,38.99,174400.0,27.1662,27.215,27.0966,27.1454,174400.0
2011-12-02 09:30:00,39.49,39.49,39.21,39.3,42500.0,27.4935,27.4935,27.2985,27.3612,42500.0
2011-12-02 09:40:00,39.3,39.45,39.28,39.38,30100.0,27.3612,27.4656,27.3473,27.4169,30100.0
2011-12-02 09:50:00,39.39,39.42,39.19,39.23,34500.0,27.4238,27.4447,27.2846,27.3125,34500.0
2011-12-02 10:00:00,39.24,39.55,39.24,39.52,63100.0,27.3194,27.5352,27.3194,27.5144,63100.0
2011-12-02 10:10:00,39.55,39.74,39.5,39.74,28500.0,27.5352,27.6675,27.5004,27.6675,28500.0
2011-12-02 10:20:00,39.74,39.75,39.61,39.65,64100.0,27.6675,27.6745,27.577,27.6049,64100.0
2011-12-02 10:30:00,39.66,39.75,39.66,39.7,44800.0,27.6118,27.6745,27.6118,27.6397,44800.0
2011-12-02 10:40:00,39.7,39.71,39.56,39.65,60000.0,27.6397,27.6466,27.5422,27.6049,60000.0
2011-12-02 10:50:00,39.67,39.74,39.65,39.71,50900.0,27.6188,27.6675,27.6049,27.6466,50900.0
2011-12-02 11:00:00,39.72,39.74,39.6,39.62,51100.0,27.6536,27.6675,27.5701,27.584,51100.0
2011-12-02 11:10:00,39.62,39.66,39.53,39.65,72500.0,27.584,27.6118,27.5213,27.6049,72500.0
2011-12-02 11:20:00,39.66,39.72,39.62,39.7,37600.0,27.6118,27.6536,27.584,27.6397,37600.0
2011-12-02 11:30:00,39.69,39.75,39.5,39.58,76600.0,27.6327,27.6745,27.5004,27.5561,76600.0
2011-12-02 11:40:00,39.57,39.61,39.5,39.52,27500.0,27.5492,27.577,27.5004,27.5144,27500.0
2011-12-02 11:50:00,39.49,39.66,39.48,39.66,8900.0,27.4935,27.6118,27.4865,27.6118,8900.0
2011-12-02 12:00:00,39.62,39.65,39.53,39.59,20600.0,27.584,27.6049,27.5213,27.5631,20600.0
2011-12-02 12:10:00,39.59,39.66,39.59,39.62,22000.0,27.5631,27.6118,27.5631,27.584,22000.0
2011-12-02 12:20:00,39.65,39.82,39.64,39.76,39900.0,27.6049,27.7232,27.5979,27.6814,39900.0
2011-12-02 12:30:00,39.76,39.8,39.72,39.77,22100.0,27.6814,27.7093,27.6536,27.6884,22100.0
2011-12-02 12:40:00,39.75,39.78,39.71,39.73,47600.0,27.6745,27.6954,27.6466,27.6606,47600.0
2011-12-02 12:50:00,39.71,39.74,39.67,39.68,52100.0,27.6466,27.6675,27.6188,27.6257,52100.0
2011-12-02 13:00:00,39.68,39.72,39.64,39.68,28900.0,27.6257,27.6536,27.5979,27.6257,28900.0
2011-12-02 13:10:00,39.65,39.75,39.62,39.73,17500.0,27.6049,27.6745,27.584,27.6606,17500.0
2011-12-02 13:20:00,39.73,39.82,39.72,39.75,12300.0,27.6606,27.7232,27.6536,27.6745,12300.0
2011-12-02 13:30:00,39.75,39.77,39.7,39.72,13500.0,27.6745,27.6884,27.6397,27.6536,13500.0
2011-12-02 13:40:00,39.73,39.87,39.71,39.83,27100.0,27.6606,27.758,27.6466,27.7302,27100.0
2011-12-02 13:50:00,39.83,39.9,39.75,39.83,38300.0,27.7302,27.7789,27.6745,27.7302,38300.0
2011-12-02 14:00:00,39.86,39.88,39.7,39.74,24400.0,27.7511,27.765,27.6397,27.6675,24400.0
2011-12-02 14:10:00,39.71,39.8,39.7,39.77,24800.0,27.6466,27.7093,27.6397,27.6884,24800.0
2011-12-02 14:20:00,39.75,39.94,39.74,39.9,113800.0,27.6745,27.8068,27.6675,27.7789,113800.0
2011-12-02 14:30:00,39.89,39.91,39.74,39.78,35300.0,27.772,27.7859,27.6675,27.6954,35300.0
2011-12-02 14:40:00,39.79,39.91,39.79,39.88,33000.0,27.7023,27.7859,27.7023,27.765,33000.0
2011-12-02 14:50:00,39.87,39.94,39.83,39.9,35100.0,27.758,27.8068,27.7302,27.7789,35100.0
2011-12-02 15:00:00,39.88,39.94,39.86,39.88,55400.0,27.765,27.8068,27.7511,27.765,55400.0
2011-12-02 15:10:00,39.89,39.94,39.87,39.9,42000.0,27.772,27.8068,27.758,27.7789,42000.0
2011-12-02 15:20:00,39.9,39.92,39.74,39.79,45000.0,27.7789,27.7928,27.6675,27.7023,45000.0
2011-12-02 15:30:00,39.78,39.81,39.72,39.74,63800.0,27.6954,27.7163,27.6536,27.6675,63800.0
2011-12-02 15:40:00,39.75,39.77,39.7,39.72,80700.0,27.6745,27.6884,27.6397,27.6536,80700.0
2011-12-02 15:50:00,39.73,39.82,39.7,39.8,185300.0,27.6606,27.7232,27.6397,27.7093,185300.0
2011-12-05 09:30:00,39.7,39.85,39.66,39.71,48800.0,27.9855,28.0913,27.9573,27.9926,48800.0
2011-12-05 09:40:00,39.7,39.88,39.65,39.74,17200.0,27.9855,28.1124,27.9503,28.0137,17200.0
2011-12-05 09:50:00,39.74,39.94,39.74,39.89,35700.0,28.0137,28.1547,28.0137,28.1195,35700.0
2011-12-05 10:00:00,39.89,39.98,39.69,39.89,69500.0,28.1195,28.1829,27.9785,28.1195,69500.0
2011-12-05 10:10:00,39.93,40.12,39.93,40.02,35500.0,28.1476,28.2816,28.1476,28.2111,35500.0
2011-12-05 10:20:00,40.02,40.17,40.0,40.13,39000.0,28.2111,28.3168,28.197,28.2886,39000.0
2011-12-05 10:30:00,40.12,40.3,40.12,40.22,62400.0,28.2816,28.4085,28.2816,28.3521,62400.0
2011-12-05 10:40:00,40.21,40.29,40.19,40.26,25500.0,28.345,28.4014,28.3309,28.3803,25500.0
2011-12-05 10:50:00,40.26,40.3,40.2,40.2,36100.0,28.3803,28.4085,28.338,28.338,36100.0
2011-12-05 11:00:00,40.22,40.25,40.15,40.23,58600.0,28.3521,28.3732,28.3027,28.3591,58600.0
2011-12-05 11:10:00,40.21,40.21,40.12,40.18,14300.0,28.345,28.345,28.2816,28.3239,14300.0
2011-12-05 11:20:00,40.15,40.16,39.86,39.93,62500.0,28.3027,28.3098,28.0983,28.1476,62500.0
2011-12-05 11:30:00,39.96,39.96,39.77,39.92,23700.0,28.1688,28.1688,28.0349,28.1406,23700.0
2011-12-05 11:40:00,39.88,39.97,39.88,39.95,8700.0,28.1124,28.1758,28.1124,28.1617,8700.0
2011-12-05 11:50:00,39.95,40.01,39.94,40.01,16300.0,28.1617,28.204,28.1547,28.204,16300.0
2011-12-05 12:00:00,40.01,40.16,40.0,40.1,27900.0,28.204,28.3098,28.197,28.2675,27900.0
2011-12-05 12:10:00,40.11,40.17,40.08,40.14,17300.0,28.2745,28.3168,28.2534,28.2957,17300.0
2011-12-05 12:20:00,40.15,40.16,40.08,40.09,20700.0,28.3027,28.3098,28.2534,28.2604,20700.0
2011-12-05 12:30:00,40.09,40.15,40.09,40.13,23700.0,28.2604,28.3027,28.2604,28.2886,23700.0
2011-12-05 12:40:00,40.13,40.15,40.1,40.14,23800.0,28.2886,28.3027,28.2675,28.2957,23800.0
2011-12-05 12:50:00,40.13,40.15,40.07,40.08,50100.0,28.2886,28.3027,28.2463,28.2534,50100.0
2011-12-05 13:00:00,40.09,40.13,39.99,40.03,90300.0,28.2604,28.2886,28.1899,28.2181,90300.0
2011-12-05 13:10:00,40.04,40.1,40.03,40.07,11100.0,28.2252,28.2675,28.2181,28.2463,11100.0
2011-12-05 13:20:00,40.08,40.08,39.99,40.02,11800.0,28.2534,28.2534,28.1899,28.2111,11800.0
2011-12-05 13:30:00,40.02,40.12,40.01,40.05,15700.0,28.2111,28.2816,28.204,28.2322,15700.0
2011-12-05 13:40:00,40.06,40.06,39.86,39.86,28200.0,28.2393,28.2393,28.0983,28.0983,28200.0
2011-12-05 13:50:00,39.87,39.96,39.87,39.95,13000.0,28.1054,28.1688,28.1054,28.1617,13000.0
2011-12-05 14:00:00,39.93,39.94,39.78,39.83,23900.0,28.1476,28.1547,28.0419,28.0772,23900.0
2011-12-05 14:10:00,39.81,39.91,39.78,39.9,17700.0,28.0631,28.1336,28.0419,28.1265,17700.0
2011-12-05 14:20:00,39.9,39.95,39.84,39.92,38500.0,28.1265,28.1617,28.0842,28.1406,38500.0
2011-12-05 14:30:00,39.94,39.94,39.81,39.85,17500.0,28.1547,28.1547,28.0631,28.0913,17500.0
2011-12-05 14:40:00,39.85,39.86,39.79,39.83,14800.0,28.0913,28.0983,28.049,28.0772,14800.0
2011-12-05 14:50:00,39.82,39.96,39.82,39.94,16800.0,28.0701,28.1688,28.0701,28.1547,16800.0
2011-12-05 15:00:00,39.93,39.98,39.73,39.76,52700.0,28.1476,28.1829,28.0067,28.0278,52700.0
2011-12-05 15:10:00,39.76,39.79,39.68,39.76,43800.0,28.0278,28.049,27.9714,28.0278,43800.0
2011-12-05 15:20:00,39.75,39.84,39.73,39.79,32800.0,28.0208,28.0842,28.0067,28.049,32800.0
2011-12-05 15:30:00,39.79,39.81,39.7,39.7,59700.0,28.049,28.0631,27.9855,27.9855,59700.0
2011-12-05 15:40:00,39.69,39.91,39.69,39.84,85900.0,27.9785,28.1336,27.9785,28.0842,85900.0
2011-12-05 15:50:00,39.85,39.95,39.79,39.93,78100.0,28.0913,28.1617,28.049,28.1476,78100.0
2011-12-06 09:30:00,39.85,39.97,39.7,39.71,17200.0,28.0913,28.1758,27.9855,27.9926,17200.0
2011-12-06 09:40:00,39.73,39.79,39.67,39.69,19500.0,28.0067,28.049,27.9644,27.9785,19500.0
2011-12-06 09:50:00,39.68,39.75,39.57,39.7,19600.0,27.9714,28.0208,27.8939,27.9855,19600.0
2011-12-06 10:00:00,39.7,39.86,39.7,39.77,15900.0,27.9855,28.0983,27.9855,28.0349,15900.0
2011-12-06 10:10:00,39.84,39.95,39.73,39.88,12500.0,28.0842,28.1617,28.0067,28.1124,12500.0
2011-12-06 10:20:00,39.89,39.97,39.79,39.88,17700.0,28.1195,28.1758,28.049,28.1124,17700.0
2011-12-06 10:30:00,39.9,39.96,39.8,39.84,14100.0,28.1265,28.1688,28.056,28.0842,14100.0
2011-12-06 10:40:00,39.86,39.88,39.78,39.83,11900.0,28.0983,28.1124,28.0419,28.0772,11900.0
2011-12-06 10:50:00,39.85,39.89,39.79,39.79,12900.0,28.0913,28.1195,28.049,28.049,12900.0
2011-12-06 11:00:00,39.79,39.96,39.79,39.88,17400.0,28.049,28.1688,28.049,28.1124,17400.0
2011-12-06 11:10:00,39.87,39.88,39.7,39.72,38900.0,28.1054,28.1124,27.9855,27.9996,38900.0
2011-12-06 11:20:00,39.73,39.79,39.7,39.7,12300.0,28.0067,28.049,27.9855,27.9855,12300.0
2011-12-06 11:30:00,39.7,39.72,39.6,39.63,22900.0,27.9855,27.9996,27.915,27.9362,22900.0
2011-12-06 11:40:00,39.64,39.64,39.44,39.48,28800.0,27.9432,27.9432,27.8022,27.8304,28800.0
2011-12-06 11:50:00,39.48,39.59,39.44,39.52,30500.0,27.8304,27.908,27.8022,27.8586,30500.0
2011-12-06 12:00:00,39.53,39.53,39.43,39.47,13000.0,27.8657,27.8657,27.7952,27.8234,13000.0
2011-12-06 12:10:00,39.5,39.57,39.48,39.48,15400.0,27.8445,27.8939,27.8304,27.8304,15400.0
2011-12-06 12:20:00,39.51,39.58,39.43,39.54,17500.0,27.8516,27.9009,27.7952,27.8727,17500.0
2011-12-06 12:30:00,39.54,39.68,39.51,39.66,21800.0,27.8727,27.9714,27.8516,27.9573,21800.0
2011-12-06 12:40:00,39.65,39.68,39.62,39.64,6700.0,27.9503,27.9714,27.9291,27.9432,6700.0
2011-12-06 12:50:00,39.64,39.74,39.64,39.74,6500.0,27.9432,28.0137,27.9432,28.0137,6500.0
2011-12-06 13:00:00,39.74,39.76,39.71,39.73,8100.0,28.0137,28.0278,27.9926,28.0067,8100.0
2011-12-06 13:10:00,39.73,39.83,39.71,39.79,7200.0,28.0067,28.0772,27.9926,28.049,7200.0
2011-12-06 13:20:00,39.79,39.82,39.7,39.78,36600.0,28.049,28.0701,27.9855,28.0419,36600.0
2011-12-06 13:30:00,39.79,39.79,39.72,39.75,8000.0,28.049,28.049,27.9996,28.0208,8000.0
2011-12-06 13:40:00,39.75,39.75,39.7,39.73,10400.0,28.0208,28.0208,27.9855,28.0067,10400.0
2011-12-06 13:50:00,39.73,39.79,39.72,39.76,10500.0,28.0067,28.049,27.9996,28.0278,10500.0
2011-12-06 14:00:00,39.76,39.78,39.7,39.76,15400.0,28.0278,28.0419,27.9855,28.0278,15400.0
2011-12-06 14:10:00,39.76,39.82,39.73,39.79,11000.0,28.0278,28.0701,28.0067,28.049,11000.0
2011-12-06 14:20:00,39.77,39.8,39.7,39.8,9100.0,28.0349,28.056,27.9855,28.056,9100.0
2011-12-06 14:30:00,39.78,39.9,39.76,39.88,25700.0,28.0419,28.1265,28.0278,28.1124,25700.0
2011-12-06 14:40:00,39.88,39.97,39.88,39.93,61400.0,28.1124,28.1758,28.1124,28.1476,61400.0
2011-12-06 14:50:00,39.93,40.0,39.88,39.9,19500.0,28.1476,28.197,28.1124,28.1265,19500.0
2011-12-06 15:00:00,39.9,39.97,39.87,39.88,18000.0,28.1265,28.1758,28.1054,28.1124,18000.0
2011-12-06 15:10:00,39.89,39.97,39.87,39.89,26000.0,28.1195,28.1758,28.1054,28.1195,26000.0
2011-12-06 15:20:00,39.89,39.89,39.75,39.76,30900.0,28.1195,28.1195,28.0208,28.0278,30900.0
2011-12-06 15:30:00,39.77,39.83,39.74,39.75,41400.0,28.0349,28.0772,28.0137,28.0208,41400.0
2011-12-06 15:40:00,39.74,39.77,39.69,39.73,48800.0,28.0137,28.0349,27.9785,28.0067,48800.0
2011-12-06 15:50:00,39.72,39.73,39.64,39.67,64800.0,27.9996,28.0067,27.9432,27.9644,64800.0
2011-12-07 09:30:00,39.46,39.52,39.12,39.21,34400.0,27.8163,27.8586,27.5767,27.6401,34400.0
2011-12-07 09:40:00,39.21,39.24,38.98,39.04,43200.0,27.6401,27.6613,27.478,27.5203,43200.0
2011-12-07 09:50:00,39.06,39.13,38.95,39.04,38900.0,27.5344,27.5837,27.4568,27.5203,38900.0
2011-12-07 10:00:00,39.04,39.09,38.97,39.02,109100.0,27.5203,27.5555,27.4709,27.5062,109100.0
2011-12-07 10:10:00,39.02,39.08,38.9,38.91,77800.0,27.5062,27.5485,27.4216,27.4286,77800.0
2011-12-07 10:20:00,38.91,38.95,38.73,38.78,42500.0,27.4286,27.4568,27.3017,27.337,42500.0
2011-12-07 10:30:00,38.79,38.81,38.67,38.78,30000.0,27.344,27.3581,27.2594,27.337,30000.0
2011-12-07 10:40:00,38.79,39.08,38.77,39.08,38500.0,27.344,27.5485,27.3299,27.5485,38500.0
2011-12-07 10:50:00,39.08,39.13,38.98,39.07,29000.0,27.5485,27.5837,27.478,27.5414,29000.0
2011-12-07 11:00:00,39.09,39.19,39.04,39.14,36500.0,27.5555,27.626,27.5203,27.5908,36500.0
2011-12-07 11:10:00,39.14,39.19,39.02,39.08,28400.0,27.5908,27.626,27.5062,27.5485,28400.0
2011-12-07 11:20:00,39.08,39.26,39.04,39.22,24500.0,27.5485,27.6753,27.5203,27.6472,24500.0
2011-12-07 11:30:00,39.25,39.32,39.23,39.25,30700.0,27.6683,27.7176,27.6542,27.6683,30700.0
2011-12-07 11:40:00,39.22,39.28,39.16,39.21,47700.0,27.6472,27.6894,27.6049,27.6401,47700.0
2011-12-07 11:50:00,39.22,39.24,39.13,39.19,30300.0,27.6472,27.6613,27.5837,27.626,30300.0
2011-12-07 12:00:00,39.21,39.29,39.15,39.17,23600.0,27.6401,27.6965,27.5978,27.6119,23600.0
2011-12-07 12:10:00,39.2,39.23,39.15,39.19,13500.0,27.6331,27.6542,27.5978,27.626,13500.0
2011-12-07 12:20:00,39.2,39.47,39.18,39.47,55100.0,27.6331,27.8234,27.619,27.8234,55100.0
2011-12-07 12:30:00,39.46,39.47,39.35,39.4,21300.0,27.8163,27.8234,27.7388,27.774,21300.0
2011-12-07 12:40:00,39.4,39.5,39.37,39.43,16900.0,27.774,27.8445,27.7529,27.7952,16900.0
2011-12-07 12:50:00,39.45,39.55,39.41,39.45,17200.0,27.8093,27.8798,27.7811,27.8093,17200.0
2011-12-07 13:00:00,39.47,39.48,39.38,39.38,13000.0,27.8234,27.8304,27.7599,27.7599,13000.0
2011-12-07 13:10:00,39.38,39.47,39.33,39.47,23300.0,27.7599,27.8234,27.7247,27.8234,23300.0
2011-12-07 13:20:00,39.44,39.49,39.42,39.43,21200.0,27.8022,27.8375,27.7881,27.7952,21200.0
2011-12-07 13:30:00,39.46,39.47,39.35,39.38,52900.0,27.8163,27.8234,27.7388,27.7599,52900.0
2011-12-07 13:40:00,39.42,39.42,39.16,39.17,19600.0,27.7881,27.7881,27.6049,27.6119,19600.0
2011-12-07 13:50:00,39.17,39.18,39.11,39.17,27000.0,27.6119,27.619,27.5696,27.6119,27000.0
2011-12-07 14:00:00,39.15,39.17,39.04,39.06,21200.0,27.5978,27.6119,27.5203,27.5344,21200.0
2011-12-07 14:10:00,39.05,39.07,38.96,38.97,57200.0,27.5273,27.5414,27.4639,27.4709,57200.0
2011-12-07 14:20:00,38.96,39.14,38.96,39.14,24300.0,27.4639,27.5908,27.4639,27.5908,24300.0
2011-12-07 14:30:00,39.12,39.18,39.08,39.17,34900.0,27.5767,27.619,27.5485,27.6119,34900.0
2011-12-07 14:40:00,39.17,39.23,39.03,39.06,19700.0,27.6119,27.6542,27.5132,27.5344,19700.0
2011-12-07 14:50:00,39.09,39.13,39.04,39.08,15000.0,27.5555,27.5837,27.5203,27.5485,15000.0
2011-12-07 15:00:00,39.11,39.18,39.1,39.12,21900.0,27.5696,27.619,27.5626,27.5767,21900.0
2011-12-07 15:10:00,39.12,39.26,39.1,39.23,55000.0,27.5767,27.6753,27.5626,27.6542,55000.0
2011-12-07 15:20:00,39.23,39.4,39.23,39.33,38400.0,27.6542,27.774,27.6542,27.7247,38400.0
2011-12-07 15:30:00,39.34,39.47,39.28,39.47,47500.0,27.7317,27.8234,27.6894,27.8234,47500.0
2011-12-07 15:40:00,39.47,39.59,39.39,39.44,80500.0,27.8234,27.908,27.767,27.8022,80500.0
2011-12-07 15:50:00,39.44,39.46,39.32,39.39,76300.0,27.8022,27.8163,27.7176,27.767,76300.0
2011-12-08 09:30:00,38.97,39.11,38.65,38.81,60900.0,27.4709,27.5696,27.2453,27.3581,60900.0
2011-12-08 09:40:00,38.82,38.91,38.76,38.85,31900.0,27.3652,27.4286,27.3229,27.3863,31900.0
2011-12-08 09:50:00,38.85,38.97,38.8,38.93,24200.0,27.3863,27.4709,27.3511,27.4427,24200.0
2011-12-08 10:00:00,38.93,39.06,38.84,38.84,11300.0,27.4427,27.5344,27.3793,27.3793,11300.0
2011-12-08 10:10:00,38.82,39.0,38.82,38.86,27600.0,27.3652,27.4921,27.3652,27.3934,27600.0
2011-12-08 10:20:00,38.88,38.91,38.74,38.76,22200.0,27.4075,27.4286,27.3088,27.3229,22200.0
2011-12-08 10:30:00,38.75,39.0,38.74,38.96,44800.0,27.3158,27.4921,27.3088,27.4639,44800.0
2011-12-08 10:40:00,38.98,39.17,38.95,39.09,11300.0,27.478,27.6119,27.4568,27.5555,11300.0
2011-12-08 10:50:00,39.11,39.13,38.93,38.93,9700.0,27.5696,27.5837,27.4427,27.4427,9700.0
2011-12-08 11:00:00,38.92,38.93,38.77,38.77,16600.0,27.4357,27.4427,27.3299,27.3299,16600.0
2011-12-08 11:10:00,38.73,38.77,38.63,38.72,7800.0,27.3017,27.3299,27.2312,27.2947,7800.0
2011-12-08 11:20:00,38.71,38.85,38.71,38.71,7500.0,27.2876,27.3863,27.2876,27.2876,7500.0
2011-12-08 11:30:00,38.7,38.76,38.61,38.63,8200.0,27.2806,27.3229,27.2171,27.2312,8200.0
2011-12-08 11:40:00,38.64,38.64,38.53,38.63,50400.0,27.2383,27.2383,27.1608,27.2312,50400.0
2011-12-08 11:50:00,38.63,38.77,38.6,38.72,22100.0,27.2312,27.3299,27.2101,27.2947,22100.0
2011-12-08 12:00:00,38.69,38.7,38.59,38.66,9800.0,27.2735,27.2806,27.203,27.2524,9800.0
2011-12-08 12:10:00,38.68,38.8,38.62,38.76,10800.0,27.2665,27.3511,27.2242,27.3229,10800.0
2011-12-08 12:20:00,38.76,38.76,38.58,38.59,16600.0,27.3229,27.3229,27.196,27.203,16600.0
2011-12-08 12:30:00,38.59,38.59,38.49,38.49,18800.0,27.203,27.203,27.1326,27.1326,18800.0
2011-12-08 12:40:00,38.49,38.56,38.45,38.51,12200.0,27.1326,27.1819,27.1044,27.1467,12200.0
2011-12-08 12:50:00,38.54,38.59,38.46,38.5,11100.0,27.1678,27.203,27.1114,27.1396,11100.0
2011-12-08 13:00:00,38.5,38.5,38.17,38.26,30200.0,27.1396,27.1396,26.907,26.9704,30200.0
2011-12-08 13:10:00,38.23,38.29,38.1,38.29,9600.0,26.9493,26.9916,26.8576,26.9916,9600.0
2011-12-08 13:20:00,38.29,38.36,38.24,38.33,9900.0,26.9916,27.0409,26.9563,27.0198,9900.0
2011-12-08 13:30:00,38.33,38.5,38.31,38.5,30300.0,27.0198,27.1396,27.0057,27.1396,30300.0
2011-12-08 13:40:00,38.5,38.65,38.49,38.53,27600.0,27.1396,27.2453,27.1326,27.1608,27600.0
2011-12-08 13:50:00,38.53,38.66,38.51,38.64,10800.0,27.1608,27.2524,27.1467,27.2383,10800.0
2011-12-08 14:00:00,38.64,38.65,38.52,38.64,20100.0,27.2383,27.2453,27.1537,27.2383,20100.0
2011-12-08 14:10:00,38.66,38.73,38.61,38.71,12300.0,27.2524,27.3017,27.2171,27.2876,12300.0
2011-12-08 14:20:00,38.71,38.71,38.61,38.64,12200.0,27.2876,27.2876,27.2171,27.2383,12200.0
2011-12-08 14:30:00,38.65,38.69,38.57,38.58,16500.0,27.2453,27.2735,27.189,27.196,16500.0
2011-12-08 14:40:00,38.58,38.59,38.51,38.55,27800.0,27.196,27.203,27.1467,27.1749,27800.0
2011-12-08 14:50:00,38.56,38.56,38.43,38.5,16300.0,27.1819,27.1819,27.0903,27.1396,16300.0
2011-12-08 15:00:00,38.51,38.56,38.44,38.48,20400.0,27.1467,27.1819,27.0973,27.1255,20400.0
2011-12-08 15:10:00,38.47,38.7,38.47,38.69,37400.0,27.1185,27.2806,27.1185,27.2735,37400.0
2011-12-08 15:20:00,38.7,38.7,38.58,38.63,48300.0,27.2806,27.2806,27.196,27.2312,48300.0
2011-12-08 15:30:00,38.64,38.77,38.62,38.66,80600.0,27.2383,27.3299,27.2242,27.2524,80600.0
2011-12-08 15:40:00,38.64,38.65,38.42,38.48,64500.0,27.2383,27.2453,27.0832,27.1255,64500.0
2011-12-08 15:50:00,38.47,38.48,38.24,38.36,120200.0,27.1185,27.1255,26.9563,27.0409,120200.0
2011-12-09 09:30:00,38.41,38.6,38.36,38.44,16700.0,27.0762,27.2101,27.0409,27.0973,16700.0
2011-12-09 09:40:00,38.42,38.45,38.01,38.25,56400.0,27.0832,27.1044,26.7942,26.9634,56400.0
2011-12-09 09:50:00,38.24,38.74,38.21,38.71,73900.0,26.9563,27.3088,26.9352,27.2876,73900.0
2011-12-09 10:00:00,38.73,38.99,38.72,38.84,27300.0,27.3017,27.485,27.2947,27.3793,27300.0
2011-12-09 10:10:00,38.88,38.91,38.55,38.57,61200.0,27.4075,27.4286,27.1749,27.189,61200.0
2011-12-09 10:20:00,38.61,38.67,38.47,38.65,55600.0,27.2171,27.2594,27.1185,27.2453,55600.0
2011-12-09 10:30:00,38.66,38.69,38.5,38.5,43900.0,27.2524,27.2735,27.1396,27.1396,43900.0
2011-12-09 10:40:00,38.5,38.55,38.39,38.52,50900.0,27.1396,27.1749,27.0621,27.1537,50900.0
2011-12-09 10:50:00,38.56,38.59,38.42,38.5,48000.0,27.1819,27.203,27.0832,27.1396,48000.0
2011-12-09 11:00:00,38.52,38.73,38.52,38.72,31900.0,27.1537,27.3017,27.1537,27.2947,31900.0
2011-12-09 11:10:00,38.73,38.85,38.67,38.84,33600.0,27.3017,27.3863,27.2594,27.3793,33600.0
2011-12-09 11:20:00,38.86,38.86,38.76,38.82,7300.0,27.3934,27.3934,27.3229,27.3652,7300.0
2011-12-09 11:30:00,38.8,38.89,38.8,38.86,13900.0,27.3511,27.4145,27.3511,27.3934,13900.0
2011-12-09 11:40:00,38.85,38.89,38.79,38.81,38000.0,27.3863,27.4145,27.344,27.3581,38000.0
2011-12-09 11:50:00,38.78,38.78,38.68,38.72,33100.0,27.337,27.337,27.2665,27.2947,33100.0
2011-12-09 12:00:00,38.71,38.71,38.59,38.63,8100.0,27.2876,27.2876,27.203,27.2312,8100.0
2011-12-09 12:10:00,38.62,38.72,38.61,38.72,11200.0,27.2242,27.2947,27.2171,27.2947,11200.0
2011-12-09 12:20:00,38.71,38.73,38.63,38.63,12200.0,27.2876,27.3017,27.2312,27.2312,12200.0
2011-12-09 12:30:00,38.62,38.66,38.59,38.63,25800.0,27.2242,27.2524,27.203,27.2312,25800.0
2011-12-09 12:40:00,38.62,38.75,38.62,38.72,55700.0,27.2242,27.3158,27.2242,27.2947,55700.0
2011-12-09 12:50:00,38.71,38.74,38.65,38.66,21300.0,27.2876,27.3088,27.2453,27.2524,21300.0
2011-12-09 13:00:00,38.68,38.72,38.67,38.69,17000.0,27.2665,27.2947,27.2594,27.2735,17000.0
2011-12-09 13:10:00,38.69,38.71,38.63,38.7,36100.0,27.2735,27.2876,27.2312,27.2806,36100.0
2011-12-09 13:20:00,38.7,38.72,38.68,38.72,34800.0,27.2806,27.2947,27.2665,27.2947,34800.0
2011-12-09 13:30:00,38.71,38.88,38.71,38.8,36400.0,27.2876,27.4075,27.2876,27.3511,36400.0
2011-12-09 13:40:00,38.8,38.84,38.73,38.74,7800.0,27.3511,27.3793,27.3017,27.3088,7800.0
2011-12-09 13:50:00,38.74,38.75,38.66,38.71,8100.0,27.3088,27.3158,27.2524,27.2876,8100.0
2011-12-09 14:00:00,38.71,38.76,38.7,38.74,8500.0,27.2876,27.3229,27.2806,27.3088,8500.0
2011-12-09 14:10:00,38.74,38.77,38.69,38.69,9900.0,27.3088,27.3299,27.2735,27.2735,9900.0
2011-12-09 14:20:00,38.69,38.92,38.68,38.89,55300.0,27.2735,27.4357,27.2665,27.4145,55300.0
2011-12-09 14:30:00,38.88,39.02,38.88,38.96,61500.0,27.4075,27.5062,27.4075,27.4639,61500.0
2011-12-09 14:40:00,38.95,38.99,38.9,38.97,17600.0,27.4568,27.485,27.4216,27.4709,17600.0
2011-12-09 14:50:00,38.97,38.99,38.9,38.91,26500.0,27.4709,27.485,27.4216,27.4286,26500.0
2011-12-09 15:00:00,38.9,38.93,38.9,38.9,29800.0,27.4216,27.4427,27.4216,27.4216,29800.0
2011-12-09 15:10:00,38.9,38.93,38.9,38.9,35700.0,27.4216,27.4427,27.4216,27.4216,35700.0
2011-12-09 15:20:00,38.9,38.92,38.89,38.91,41600.0,27.4216,27.4357,27.4145,27.4286,41600.0
2011-12-09 15:30:00,38.92,38.98,38.86,38.88,70500.0,27.4357,27.478,27.3934,27.4075,70500.0
2011-12-09 15:40:00,38.87,39.0,38.75,38.77,64900.0,27.4004,27.4921,27.3158,27.3299,64900.0
2011-12-09 15:50:00,38.77,38.89,38.73,38.85,66800.0,27.3299,27.4145,27.3017,27.3863,66800.0
2011-12-12 09:30:00,38.4,38.41,37.88,37.99,52600.0,27.0691,27.0762,26.7026,26.7801,52600.0
2011-12-12 09:40:00,37.99,38.02,37.93,37.98,75600.0,26.7801,26.8012,26.7378,26.773,75600.0
2011-12-12 09:50:00,37.98,38.01,37.72,37.76,49100.0,26.773,26.7942,26.5898,26.618,49100.0
2011-12-12 10:00:00,37.76,37.76,37.62,37.7,65000.0,26.618,26.618,26.5193,26.5757,65000.0
2011-12-12 10:10:00,37.71,37.74,37.5,37.51,99300.0,26.5827,26.6039,26.4347,26.4417,99300.0
2011-12-12 10:20:00,37.51,37.57,37.39,37.55,54700.0,26.4417,26.484,26.3571,26.4699,54700.0
2011-12-12 10:30:00,37.55,37.67,37.5,37.63,78300.0,26.4699,26.5545,26.4347,26.5263,78300.0
2011-12-12 10:40:00,37.6,37.67,37.57,37.58,21100.0,26.5052,26.5545,26.484,26.4911,21100.0
2011-12-12 10:50:00,37.6,37.68,37.57,37.63,23500.0,26.5052,26.5616,26.484,26.5263,23500.0
2011-12-12 11:00:00,37.65,37.71,37.65,37.7,24300.0,26.5404,26.5827,26.5404,26.5757,24300.0
2011-12-12 11:10:00,37.69,37.71,37.63,37.63,26900.0,26.5686,26.5827,26.5263,26.5263,26900.0
2011-12-12 11:20:00,37.63,37.75,37.59,37.7,45700.0,26.5263,26.6109,26.4981,26.5757,45700.0
2011-12-12 11:30:00,37.71,37.75,37.67,37.73,16000.0,26.5827,26.6109,26.5545,26.5968,16000.0
2011-12-12 11:40:00,37.73,37.74,37.59,37.62,25700.0,26.5968,26.6039,26.4981,26.5193,25700.0
2011-12-12 11:50:00,37.62,37.62,37.55,37.62,49300.0,26.5193,26.5193,26.4699,26.5193,49300.0
2011-12-12 12:00:00,37.61,37.66,37.58,37.59,27700.0,26.5122,26.5475,26.4911,26.4981,27700.0
2011-12-12 12:10:00,37.6,37.67,37.59,37.62,10500.0,26.5052,26.5545,26.4981,26.5193,10500.0
2011-12-12 12:20:00,37.64,37.66,37.59,37.64,21500.0,26.5334,26.5475,26.4981,26.5334,21500.0
2011-12-12 12:30:00,37.64,37.78,37.62,37.76,36800.0,26.5334,26.6321,26.5193,26.618,36800.0
2011-12-12 12:40:00,37.78,37.87,37.77,37.86,6900.0,26.6321,26.6955,26.625,26.6885,6900.0
2011-12-12 12:50:00,37.85,37.9,37.85,37.87,13100.0,26.6814,26.7167,26.6814,26.6955,13100.0
2011-12-12 13:00:00,37.88,37.89,37.82,37.83,10200.0,26.7026,26.7096,26.6603,26.6673,10200.0
2011-12-12 13:10:00,37.84,37.85,37.78,37.83,10900.0,26.6744,26.6814,26.6321,26.6673,10900.0
2011-12-12 13:20:00,37.84,37.97,37.82,37.95,13100.0,26.6744,26.766,26.6603,26.7519,13100.0
2011-12-12 13:30:00,37.95,38.04,37.92,38.02,65000.0,26.7519,26.8153,26.7307,26.8012,65000.0
2011-12-12 13:40:00,38.02,38.16,38.02,38.16,13300.0,26.8012,26.8999,26.8012,26.8999,13300.0
2011-12-12 13:50:00,38.18,38.18,38.09,38.1,21000.0,26.914,26.914,26.8506,26.8576,21000.0
2011-12-12 14:00:00,38.1,38.11,38.0,38.02,17200.0,26.8576,26.8647,26.7871,26.8012,17200.0
2011-12-12 14:10:00,38.02,38.02,37.93,37.97,45100.0,26.8012,26.8012,26.7378,26.766,45100.0
2011-12-12 14:20:00,37.96,37.97,37.92,37.92,38500.0,26.7589,26.766,26.7307,26.7307,38500.0
2011-12-12 14:30:00,37.94,38.01,37.85,37.87,26700.0,26.7448,26.7942,26.6814,26.6955,26700.0
2011-12-12 14:40:00,37.87,37.92,37.86,37.9,15800.0,26.6955,26.7307,26.6885,26.7167,15800.0
2011-12-12 14:50:00,37.9,38.01,37.9,38.0,21300.0,26.7167,26.7942,26.7167,26.7871,21300.0
2011-12-12 15:00:00,38.02,38.05,37.94,37.96,21900.0,26.8012,26.8224,26.7448,26.7589,21900.0
2011-12-12 15:10:00,37.94,38.01,37.91,38.0,27300.0,26.7448,26.7942,26.7237,26.7871,27300.0
2011-12-12 15:20:00,38.0,38.1,37.92,38.08,49300.0,26.7871,26.8576,26.7307,26.8435,49300.0
2011-12-12 15:30:00,38.07,38.15,37.98,38.04,154300.0,26.8365,26.8929,26.773,26.8153,154300.0
2011-12-12 15:40:00,38.04,38.19,38.04,38.11,91100.0,26.8153,26.9211,26.8153,26.8647,91100.0
2011-12-12 15:50:00,38.11,38.24,38.08,38.13,154900.0,26.8647,26.9563,26.8435,26.8788,154900.0
2011-12-13 09:30:00,38.1,38.2,37.8,37.8,111600.0,26.8576,26.9281,26.6462,26.6462,111600.0
2011-12-13 09:40:00,37.8,37.88,37.5,37.57,68700.0,26.6462,26.7026,26.4347,26.484,68700.0
2011-12-13 09:50:00,37.56,37.69,37.49,37.51,83600.0,26.477,26.5686,26.4276,26.4417,83600.0
2011-12-13 10:00:00,37.51,37.6,37.46,37.47,50800.0,26.4417,26.5052,26.4065,26.4135,50800.0
2011-12-13 10:10:00,37.5,37.57,37.47,37.48,41700.0,26.4347,26.484,26.4135,26.4206,41700.0
2011-12-13 10:20:00,37.49,37.5,37.27,37.3,61500.0,26.4276,26.4347,26.2725,26.2937,61500.0
2011-12-13 10:30:00,37.32,37.37,37.27,37.31,38100.0,26.3078,26.343,26.2725,26.3007,38100.0
2011-12-13 10:40:00,37.3,37.43,37.09,37.11,95300.0,26.2937,26.3853,26.1457,26.1598,95300.0
2011-12-13 10:50:00,37.11,37.12,37.04,37.05,60600.0,26.1598,26.1668,26.1104,26.1175,60600.0
2011-12-13 11:00:00,37.05,37.06,36.83,36.83,39700.0,26.1175,26.1245,25.9624,25.9624,39700.0
2011-12-13 11:10:00,36.82,37.01,36.79,36.94,53300.0,25.9553,26.0893,25.9342,26.0399,53300.0
2011-12-13 11:20:00,36.95,37.03,36.92,36.96,27200.0,26.047,26.1034,26.0258,26.054,27200.0
2011-12-13 11:30:00,36.98,37.03,36.9,36.95,64400.0,26.0681,26.1034,26.0117,26.047,64400.0
2011-12-13 11:40:00,36.95,36.95,36.58,36.72,146400.0,26.047,26.047,25.7862,25.8848,146400.0
2011-12-13 11:50:00,36.73,36.82,36.73,36.79,42000.0,25.8919,25.9553,25.8919,25.9342,42000.0
2011-12-13 12:00:00,36.8,36.88,36.77,36.85,27600.0,25.9412,25.9976,25.9201,25.9765,27600.0
2011-12-13 12:10:00,36.85,36.85,36.74,36.77,26700.0,25.9765,25.9765,25.8989,25.9201,26700.0
2011-12-13 12:20:00,36.77,36.79,36.75,36.77,16200.0,25.9201,25.9342,25.906,25.9201,16200.0
2011-12-13 12:30:00,36.77,36.78,36.55,36.55,26500.0,25.9201,25.9271,25.765,25.765,26500.0
2011-12-13 12:40:00,36.56,36.58,36.43,36.5,41500.0,25.7721,25.7862,25.6804,25.7298,41500.0
2011-12-13 12:50:00,36.51,36.52,36.44,36.49,21800.0,25.7368,25.7439,25.6875,25.7227,21800.0
2011-12-13 13:00:00,36.5,36.64,36.48,36.61,58000.0,25.7298,25.8284,25.7157,25.8073,58000.0
2011-12-13 13:10:00,36.61,36.75,36.61,36.65,33900.0,25.8073,25.906,25.8073,25.8355,33900.0
2011-12-13 13:20:00,36.66,36.66,36.58,36.59,10900.0,25.8425,25.8425,25.7862,25.7932,10900.0
2011-12-13 13:30:00,36.58,36.58,36.29,36.42,73400.0,25.7862,25.7862,25.5817,25.6734,73400.0
2011-12-13 13:40:00,36.42,36.57,36.38,36.56,34100.0,25.6734,25.7791,25.6452,25.7721,34100.0
2011-12-13 13:50:00,36.56,36.6,36.5,36.56,27900.0,25.7721,25.8002,25.7298,25.7721,27900.0
2011-12-13 14:00:00,36.56,36.77,36.55,36.74,54200.0,25.7721,25.9201,25.765,25.8989,54200.0
2011-12-13 14:10:00,36.73,36.74,36.49,36.52,35200.0,25.8919,25.8989,25.7227,25.7439,35200.0
2011-12-13 14:20:00,36.49,36.57,36.37,36.52,47200.0,25.7227,25.7791,25.6381,25.7439,47200.0
2011-12-13 14:30:00,36.52,36.52,36.23,36.25,50800.0,25.7439,25.7439,25.5394,25.5535,50800.0
2011-12-13 14:40:00,36.25,36.41,36.21,36.25,48500.0,25.5535,25.6663,25.5253,25.5535,48500.0
2011-12-13 14:50:00,36.26,36.34,36.24,36.32,78600.0,25.5606,25.617,25.5465,25.6029,78600.0
2011-12-13 15:00:00,36.32,36.43,36.29,36.4,48700.0,25.6029,25.6804,25.5817,25.6593,48700.0
2011-12-13 15:10:00,36.41,36.43,36.15,36.2,57700.0,25.6663,25.6804,25.483,25.5183,57700.0
2011-12-13 15:20:00,36.19,36.27,36.02,36.08,94600.0,25.5112,25.5676,25.3914,25.4337,94600.0
2011-12-13 15:30:00,36.09,36.11,35.89,36.11,139100.0,25.4407,25.4548,25.2998,25.4548,139100.0
2011-12-13 15:40:00,36.09,36.2,36.03,36.1,160800.0,25.4407,25.5183,25.3984,25.4478,160800.0
2011-12-13 15:50:00,36.1,36.18,35.9,36.12,294100.0,25.4478,25.5042,25.3068,25.4619,294100.0
2011-12-14 09:30:00,35.75,35.99,35.55,35.9,54000.0,25.2011,25.3702,25.0601,25.3068,54000.0
2011-12-14 09:40:00,35.9,35.99,35.58,35.77,27200.0,25.3068,25.3702,25.0812,25.2152,27200.0
2011-12-14 09:50:00,35.76,35.85,35.67,35.78,20500.0,25.2081,25.2716,25.1447,25.2222,20500.0
2011-12-14 10:00:00,35.73,35.88,35.64,35.67,36600.0,25.187,25.2927,25.1235,25.1447,36600.0
2011-12-14 10:10:00,35.69,35.84,35.63,35.83,40400.0,25.1588,25.2645,25.1165,25.2575,40400.0
2011-12-14 10:20:00,35.86,35.96,35.81,35.95,29400.0,25.2786,25.3491,25.2434,25.342,29400.0
2011-12-14 10:30:00,35.95,36.04,35.94,35.97,55500.0,25.342,25.4055,25.335,25.3561,55500.0
2011-12-14 10:40:00,35.98,36.05,35.97,36.04,73400.0,25.3632,25.4125,25.3561,25.4055,73400.0
2011-12-14 10:50:00,36.05,36.05,35.78,35.79,44100.0,25.4125,25.4125,25.2222,25.2293,44100.0
2011-12-14 11:00:00,35.79,35.82,35.74,35.75,52700.0,25.2293,25.2504,25.194,25.2011,52700.0
2011-12-14 11:10:00,35.76,35.91,35.74,35.89,36900.0,25.2081,25.3139,25.194,25.2998,36900.0
2011-12-14 11:20:00,35.89,35.9,35.84,35.86,32900.0,25.2998,25.3068,25.2645,25.2786,32900.0
2011-12-14 11:30:00,35.87,35.91,35.7,35.71,157200.0,25.2857,25.3139,25.1658,25.1729,157200.0
2011-12-14 11:40:00,35.72,35.83,35.7,35.81,65400.0,25.1799,25.2575,25.1658,25.2434,65400.0
2011-12-14 11:50:00,35.81,35.82,35.75,35.76,31300.0,25.2434,25.2504,25.2011,25.2081,31300.0
2011-12-14 12:00:00,35.76,35.77,35.7,35.76,75700.0,25.2081,25.2152,25.1658,25.2081,75700.0
2011-12-14 12:10:00,35.76,35.88,35.69,35.84,42100.0,25.2081,25.2927,25.1588,25.2645,42100.0
2011-12-14 12:20:00,35.86,35.86,35.7,35.7,43400.0,25.2786,25.2786,25.1658,25.1658,43400.0
2011-12-14 12:30:00,35.7,35.86,35.7,35.81,36500.0,25.1658,25.2786,25.1658,25.2434,36500.0
2011-12-14 12:40:00,35.79,36.0,35.79,35.95,96500.0,25.2293,25.3773,25.2293,25.342,96500.0
2011-12-14 12:50:00,35.94,35.94,35.87,35.91,123900.0,25.335,25.335,25.2857,25.3139,123900.0
2011-12-14 13:00:00,35.92,35.93,35.84,35.88,106200.0,25.3209,25.3279,25.2645,25.2927,106200.0
2011-12-14 13:10:00,35.88,35.95,35.84,35.92,168500.0,25.2927,25.342,25.2645,25.3209,168500.0
2011-12-14 13:20:00,35.91,36.12,35.91,36.06,92600.0,25.3139,25.4619,25.3139,25.4196,92600.0
2011-12-14 13:30:00,36.07,36.07,35.89,35.9,110700.0,25.4266,25.4266,25.2998,25.3068,110700.0
2011-12-14 13:40:00,35.91,35.92,35.8,35.8,52300.0,25.3139,25.3209,25.2363,25.2363,52300.0
2011-12-14 13:50:00,35.8,35.8,35.59,35.6,69600.0,25.2363,25.2363,25.0883,25.0953,69600.0
2011-12-14 14:00:00,35.6,35.66,35.53,35.55,81500.0,25.0953,25.1376,25.046,25.0601,81500.0
2011-12-14 14:10:00,35.55,35.57,35.38,35.43,106800.0,25.0601,25.0742,24.9402,24.9755,106800.0
2011-12-14 14:20:00,35.43,35.59,35.32,35.58,60700.0,24.9755,25.0883,24.8979,25.0812,60700.0
2011-12-14 14:30:00,35.57,35.61,35.33,35.35,77900.0,25.0742,25.1024,24.905,24.9191,77900.0
2011-12-14 14:40:00,35.35,35.58,35.35,35.49,66700.0,24.9191,25.0812,24.9191,25.0178,66700.0
2011-12-14 14:50:00,35.49,35.52,35.38,35.43,79200.0,25.0178,25.0389,24.9402,24.9755,79200.0
2011-12-14 15:00:00,35.43,35.44,35.16,35.16,120200.0,24.9755,24.9825,24.7852,24.7852,120200.0
2011-12-14 15:10:00,35.16,35.45,35.15,35.42,154500.0,24.7852,24.9896,24.7781,24.9684,154500.0
2011-12-14 15:20:00,35.42,35.42,35.24,35.3,121200.0,24.9684,24.9684,24.8416,24.8838,121200.0
2011-12-14 15:30:00,35.3,35.34,35.14,35.15,135500.0,24.8838,24.912,24.7711,24.7781,135500.0
2011-12-14 15:40:00,35.15,35.39,35.07,35.37,182700.0,24.7781,24.9473,24.7217,24.9332,182700.0
2011-12-14 15:50:00,35.36,35.37,35.16,35.25,430200.0,24.9261,24.9332,24.7852,24.8486,430200.0
2011-12-15 09:30:00,35.71,36.2,35.71,36.06,128800.0,25.1729,25.5183,25.1729,25.4196,128800.0
2011-12-15 09:40:00,36.02,36.09,35.74,35.77,229300.0,25.3914,25.4407,25.194,25.2152,229300.0
2011-12-15 09:50:00,35.75,35.94,35.74,35.86,52500.0,25.2011,25.335,25.194,25.2786,52500.0
2011-12-15 10:00:00,35.87,35.91,35.76,35.77,96600.0,25.2857,25.3139,25.2081,25.2152,96600.0
2011-12-15 10:10:00,35.77,35.77,35.44,35.52,207100.0,25.2152,25.2152,24.9825,25.0389,207100.0
2011-12-15 10:20:00,35.52,35.57,35.44,35.45,53400.0,25.0389,25.0742,24.9825,24.9896,53400.0
2011-12-15 10:30:00,35.44,35.44,35.26,35.3,76000.0,24.9825,24.9825,24.8556,24.8838,76000.0
2011-12-15 10:40:00,35.27,35.35,35.18,35.25,51900.0,24.8627,24.9191,24.7993,24.8486,51900.0
2011-12-15 10:50:00,35.25,35.33,35.23,35.32,73900.0,24.8486,24.905,24.8345,24.8979,73900.0
2011-12-15 11:00:00,35.32,35.43,35.29,35.33,23700.0,24.8979,24.9755,24.8768,24.905,23700.0
2011-12-15 11:10:00,35.34,35.37,35.3,35.32,38500.0,24.912,24.9332,24.8838,24.8979,38500.0
2011-12-15 11:20:00,35.33,35.36,35.24,35.32,33200.0,24.905,24.9261,24.8416,24.8979,33200.0
2011-12-15 11:30:00,35.32,35.38,35.3,35.34,22900.0,24.8979,24.9402,24.8838,24.912,22900.0
2011-12-15 11:40:00,35.33,35.41,35.29,35.4,43200.0,24.905,24.9614,24.8768,24.9543,43200.0
2011-12-15 11:50:00,35.4,35.43,35.32,35.41,33500.0,24.9543,24.9755,24.8979,24.9614,33500.0
2011-12-15 12:00:00,35.43,35.45,35.39,35.41,38000.0,24.9755,24.9896,24.9473,24.9614,38000.0
2011-12-15 12:10:00,35.4,35.56,35.4,35.55,50100.0,24.9543,25.0671,24.9543,25.0601,50100.0
2011-12-15 12:20:00,35.56,35.66,35.56,35.65,19000.0,25.0671,25.1376,25.0671,25.1306,19000.0
2011-12-15 12:30:00,35.65,35.7,35.64,35.69,24700.0,25.1306,25.1658,25.1235,25.1588,24700.0
2011-12-15 12:40:00,35.69,35.72,35.63,35.71,52800.0,25.1588,25.1799,25.1165,25.1729,52800.0
2011-12-15 12:50:00,35.7,35.7,35.57,35.6,40200.0,25.1658,25.1658,25.0742,25.0953,40200.0
2011-12-15 13:00:00,35.59,35.66,35.59,35.66,20100.0,25.0883,25.1376,25.0883,25.1376,20100.0
2011-12-15 13:10:00,35.66,35.67,35.62,35.64,36300.0,25.1376,25.1447,25.1094,25.1235,36300.0
2011-12-15 13:20:00,35.65,35.65,35.59,35.62,15300.0,25.1306,25.1306,25.0883,25.1094,15300.0
2011-12-15 13:30:00,35.62,35.65,35.56,35.61,33700.0,25.1094,25.1306,25.0671,25.1024,33700.0
2011-12-15 13:40:00,35.6,35.72,35.54,35.66,70300.0,25.0953,25.1799,25.053,25.1376,70300.0
2011-12-15 13:50:00,35.65,35.71,35.63,35.66,53200.0,25.1306,25.1729,25.1165,25.1376,53200.0
2011-12-15 14:00:00,35.66,35.74,35.65,35.66,49200.0,25.1376,25.194,25.1306,25.1376,49200.0
2011-12-15 14:10:00,35.66,35.72,35.65,35.66,47000.0,25.1376,25.1799,25.1306,25.1376,47000.0
2011-12-15 14:20:00,35.66,35.66,35.55,35.57,30800.0,25.1376,25.1376,25.0601,25.0742,30800.0
2011-12-15 14:30:00,35.57,35.63,35.57,35.58,25100.0,25.0742,25.1165,25.0742,25.0812,25100.0
2011-12-15 14:40:00,35.57,35.59,35.44,35.44,33500.0,25.0742,25.0883,24.9825,24.9825,33500.0
2011-12-15 14:50:00,35.44,35.45,35.38,35.38,60400.0,24.9825,24.9896,24.9402,24.9402,60400.0
2011-12-15 15:00:00,35.38,35.38,35.34,35.37,50600.0,24.9402,24.9402,24.912,24.9332,50600.0
2011-12-15 15:10:00,35.38,35.45,35.3,35.45,59300.0,24.9402,24.9896,24.8838,24.9896,59300.0
2011-12-15 15:20:00,35.46,35.5,35.38,35.42,73200.0,24.9966,25.0248,24.9402,24.9684,73200.0
2011-12-15 15:30:00,35.42,35.45,35.33,35.42,86100.0,24.9684,24.9896,24.905,24.9684,86100.0
2011-12-15 15:40:00,35.41,35.46,35.22,35.29,134100.0,24.9614,24.9966,24.8275,24.8768,134100.0
2011-12-15 15:50:00,35.29,35.3,35.22,35.28,179600.0,24.8768,24.8838,24.8275,24.8697,179600.0
2011-12-16 09:30:00,35.64,35.76,35.52,35.72,187500.0,25.1235,25.2081,25.0389,25.1799,187500.0
2011-12-16 09:40:00,35.76,35.81,35.63,35.73,36900.0,25.2081,25.2434,25.1165,25.187,36900.0
2011-12-16 09:50:00,35.74,35.97,35.74,35.97,57900.0,25.194,25.3561,25.194,25.3561,57900.0
2011-12-16 10:00:00,35.97,36.17,35.94,36.13,67900.0,25.3561,25.4971,25.335,25.4689,67900.0
2011-12-16 10:10:00,36.13,36.25,36.13,36.25,81400.0,25.4689,25.5535,25.4689,25.5535,81400.0
2011-12-16 10:20:00,36.25,36.27,36.17,36.18,54900.0,25.5535,25.5676,25.4971,25.5042,54900.0
2011-12-16 10:30:00,36.19,36.31,36.18,36.31,36100.0,25.5112,25.5958,25.5042,25.5958,36100.0
2011-12-16 10:40:00,36.31,36.45,36.3,36.41,81000.0,25.5958,25.6945,25.5888,25.6663,81000.0
2011-12-16 10:50:00,36.41,36.45,36.4,36.44,46400.0,25.6663,25.6945,25.6593,25.6875,46400.0
2011-12-16 11:00:00,36.44,36.48,36.37,36.42,56600.0,25.6875,25.7157,25.6381,25.6734,56600.0
2011-12-16 11:10:00,36.42,36.46,36.41,36.46,26200.0,25.6734,25.7016,25.6663,25.7016,26200.0
2011-12-16 11:20:00,36.45,36.51,36.45,36.47,29000.0,25.6945,25.7368,25.6945,25.7086,29000.0
2011-12-16 11:30:00,36.46,36.48,36.38,36.4,30100.0,25.7016,25.7157,25.6452,25.6593,30100.0
2011-12-16 11:40:00,36.4,36.45,36.36,36.39,34900.0,25.6593,25.6945,25.6311,25.6522,34900.0
2011-12-16 11:50:00,36.38,36.39,36.23,36.23,51400.0,25.6452,25.6522,25.5394,25.5394,51400.0
2011-12-16 12:00:00,36.23,36.38,36.2,36.38,53600.0,25.5394,25.6452,25.5183,25.6452,53600.0
2011-12-16 12:10:00,36.38,36.41,36.34,36.35,27900.0,25.6452,25.6663,25.617,25.624,27900.0
2011-12-16 12:20:00,36.35,36.37,36.29,36.37,47400.0,25.624,25.6381,25.5817,25.6381,47400.0
2011-12-16 12:30:00,36.37,36.37,36.24,36.27,48600.0,25.6381,25.6381,25.5465,25.5676,48600.0
2011-12-16 12:40:00,36.26,36.36,36.26,36.36,51500.0,25.5606,25.6311,25.5606,25.6311,51500.0
2011-12-16 12:50:00,36.36,36.43,36.34,36.42,42500.0,25.6311,25.6804,25.617,25.6734,42500.0
2011-12-16 13:00:00,36.4,36.45,36.33,36.34,33700.0,25.6593,25.6945,25.6099,25.617,33700.0
2011-12-16 13:10:00,36.34,36.4,36.34,36.36,21600.0,25.617,25.6593,25.617,25.6311,21600.0
2011-12-16 13:20:00,36.38,36.45,36.38,36.44,13000.0,25.6452,25.6945,25.6452,25.6875,13000.0
2011-12-16 13:30:00,36.43,36.45,36.39,36.4,24500.0,25.6804,25.6945,25.6522,25.6593,24500.0
2011-12-16 13:40:00,36.39,36.48,36.37,36.46,29100.0,25.6522,25.7157,25.6381,25.7016,29100.0
2011-12-16 13:50:00,36.47,36.54,36.4,36.42,46600.0,25.7086,25.758,25.6593,25.6734,46600.0
2011-12-16 14:00:00,36.42,36.43,36.29,36.37,55300.0,25.6734,25.6804,25.5817,25.6381,55300.0
2011-12-16 14:10:00,36.36,36.44,36.35,36.37,47300.0,25.6311,25.6875,25.624,25.6381,47300.0
2011-12-16 14:20:00,36.37,36.38,36.34,36.36,40200.0,25.6381,25.6452,25.617,25.6311,40200.0
2011-12-16 14:30:00,36.35,36.45,36.33,36.42,49700.0,25.624,25.6945,25.6099,25.6734,49700.0
2011-12-16 14:40:00,36.42,36.44,36.33,36.42,50200.0,25.6734,25.6875,25.6099,25.6734,50200.0
2011-12-16 14:50:00,36.43,36.47,36.4,36.42,35200.0,25.6804,25.7086,25.6593,25.6734,35200.0
2011-12-16 15:00:00,36.42,36.43,36.37,36.37,41200.0,25.6734,25.6804,25.6381,25.6381,41200.0
2011-12-16 15:10:00,36.38,36.47,36.37,36.41,41200.0,25.6452,25.7086,25.6381,25.6663,41200.0
2011-12-16 15:20:00,36.41,36.45,36.38,36.41,125100.0,25.6663,25.6945,25.6452,25.6663,125100.0
2011-12-16 15:30:00,36.41,36.42,36.36,36.39,125000.0,25.6663,25.6734,25.6311,25.6522,125000.0
2011-12-16 15:40:00,36.39,36.42,36.29,36.4,148600.0,25.6522,25.6734,25.5817,25.6593,148600.0
2011-12-16 15:50:00,36.4,36.41,36.24,36.27,453200.0,25.6593,25.6663,25.5465,25.5676,453200.0
2011-12-19 09:30:00,36.22,36.6,36.22,36.43,36400.0,25.5324,25.8002,25.5324,25.6804,36400.0
2011-12-19 09:40:00,36.43,36.49,36.33,36.33,41600.0,25.6804,25.7227,25.6099,25.6099,41600.0
2011-12-19 09:50:00,36.34,36.36,36.2,36.27,19700.0,25.617,25.6311,25.5183,25.5676,19700.0
2011-12-19 10:00:00,36.28,36.29,36.07,36.19,16800.0,25.5747,25.5817,25.4266,25.5112,16800.0
2011-12-19 10:10:00,36.18,36.26,36.14,36.16,23400.0,25.5042,25.5606,25.476,25.4901,23400.0
2011-12-19 10:20:00,36.17,36.26,36.15,36.26,20900.0,25.4971,25.5606,25.483,25.5606,20900.0
2011-12-19 10:30:00,36.26,36.51,36.25,36.45,80600.0,25.5606,25.7368,25.5535,25.6945,80600.0
2011-12-19 10:40:00,36.45,36.45,36.26,36.26,32900.0,25.6945,25.6945,25.5606,25.5606,32900.0
2011-12-19 10:50:00,36.25,36.25,36.13,36.14,15000.0,25.5535,25.5535,25.4689,25.476,15000.0
2011-12-19 11:00:00,36.14,36.16,35.92,35.95,38900.0,25.476,25.4901,25.3209,25.342,38900.0
2011-12-19 11:10:00,35.93,36.08,35.92,36.06,14100.0,25.3279,25.4337,25.3209,25.4196,14100.0
2011-12-19 11:20:00,36.06,36.1,36.04,36.07,33100.0,25.4196,25.4478,25.4055,25.4266,33100.0
2011-12-19 11:30:00,36.06,36.06,35.89,35.89,21700.0,25.4196,25.4196,25.2998,25.2998,21700.0
2011-12-19 11:40:00,35.91,35.91,35.78,35.89,13100.0,25.3139,25.3139,25.2222,25.2998,13100.0
2011-12-19 11:50:00,35.86,35.9,35.82,35.84,11600.0,25.2786,25.3068,25.2504,25.2645,11600.0
2011-12-19 12:00:00,35.83,35.9,35.82,35.87,19100.0,25.2575,25.3068,25.2504,25.2857,19100.0
2011-12-19 12:10:00,35.88,35.9,35.82,35.84,11400.0,25.2927,25.3068,25.2504,25.2645,11400.0
2011-12-19 12:20:00,35.85,35.92,35.84,35.92,18000.0,25.2716,25.3209,25.2645,25.3209,18000.0
2011-12-19 12:30:00,35.91,35.91,35.83,35.86,23200.0,25.3139,25.3139,25.2575,25.2786,23200.0
2011-12-19 12:40:00,35.86,35.88,35.83,35.84,11000.0,25.2786,25.2927,25.2575,25.2645,11000.0
2011-12-19 12:50:00,35.83,35.9,35.83,35.88,16400.0,25.2575,25.3068,25.2575,25.2927,16400.0
2011-12-19 13:00:00,35.88,35.9,35.79,35.8,15700.0,25.2927,25.3068,25.2293,25.2363,15700.0
2011-12-19 13:10:00,35.79,35.83,35.66,35.67,23600.0,25.2293,25.2575,25.1376,25.1447,23600.0
2011-12-19 13:20:00,35.67,35.72,35.64,35.7,25000.0,25.1447,25.1799,25.1235,25.1658,25000.0
2011-12-19 13:30:00,35.71,35.73,35.67,35.7,21000.0,25.1729,25.187,25.1447,25.1658,21000.0
2011-12-19 13:40:00,35.71,35.78,35.7,35.78,17600.0,25.1729,25.2222,25.1658,25.2222,17600.0
2011-12-19 13:50:00,35.77,35.84,35.75,35.76,16300.0,25.2152,25.2645,25.2011,25.2081,16300.0
2011-12-19 14:00:00,35.76,35.8,35.73,35.78,13400.0,25.2081,25.2363,25.187,25.2222,13400.0
2011-12-19 14:10:00,35.79,35.83,35.76,35.77,22600.0,25.2293,25.2575,25.2081,25.2152,22600.0
2011-12-19 14:20:00,35.77,35.82,35.74,35.75,10300.0,25.2152,25.2504,25.194,25.2011,10300.0
2011-12-19 14:30:00,35.75,35.78,35.66,35.7,19100.0,25.2011,25.2222,25.1376,25.1658,19100.0
2011-12-19 14:40:00,35.71,35.79,35.69,35.75,18100.0,25.1729,25.2293,25.1588,25.2011,18100.0
2011-12-19 14:50:00,35.75,35.79,35.7,35.79,13200.0,25.2011,25.2293,25.1658,25.2293,13200.0
2011-12-19 15:00:00,35.78,35.83,35.6,35.63,41700.0,25.2222,25.2575,25.0953,25.1165,41700.0
2011-12-19 15:10:00,35.63,35.64,35.57,35.63,43100.0,25.1165,25.1235,25.0742,25.1165,43100.0
2011-12-19 15:20:00,35.63,35.63,35.49,35.49,43700.0,25.1165,25.1165,25.0178,25.0178,43700.0
2011-12-19 15:30:00,35.48,35.52,35.44,35.51,51200.0,25.0107,25.0389,24.9825,25.0319,51200.0
2011-12-19 15:40:00,35.51,35.56,35.39,35.4,68000.0,25.0319,25.0671,24.9473,24.9543,68000.0
2011-12-19 15:50:00,35.39,35.49,35.33,35.47,110800.0,24.9473,25.0178,24.905,25.0037,110800.0
2011-12-20 09:30:00,36.16,36.6,36.12,36.6,57500.0,25.4901,25.8002,25.4619,25.8002,57500.0
2011-12-20 09:40:00,36.6,36.86,36.51,36.53,52900.0,25.8002,25.9835,25.7368,25.7509,52900.0
2011-12-20 09:50:00,36.54,36.54,36.3,36.5,59000.0,25.758,25.758,25.5888,25.7298,59000.0
2011-12-20 10:00:00,36.5,36.56,36.44,36.45,41700.0,25.7298,25.7721,25.6875,25.6945,41700.0
2011-12-20 10:10:00,36.47,36.47,36.24,36.27,31600.0,25.7086,25.7086,25.5465,25.5676,31600.0
2011-12-20 10:20:00,36.26,36.35,36.15,36.31,31300.0,25.5606,25.624,25.483,25.5958,31300.0
2011-12-20 10:30:00,36.31,36.35,36.22,36.28,20600.0,25.5958,25.624,25.5324,25.5747,20600.0
2011-12-20 10:40:00,36.29,36.34,36.29,36.33,12800.0,25.5817,25.617,25.5817,25.6099,12800.0
2011-12-20 10:50:00,36.33,36.37,36.3,36.36,17800.0,25.6099,25.6381,25.5888,25.6311,17800.0
2011-12-20 11:00:00,36.36,36.49,36.35,36.48,95200.0,25.6311,25.7227,25.624,25.7157,95200.0
2011-12-20 11:10:00,36.5,36.72,36.49,36.69,26800.0,25.7298,25.8848,25.7227,25.8637,26800.0
2011-12-20 11:20:00,36.68,36.68,36.57,36.57,14900.0,25.8566,25.8566,25.7791,25.7791,14900.0
2011-12-20 11:30:00,36.59,36.6,36.5,36.51,26900.0,25.7932,25.8002,25.7298,25.7368,26900.0
2011-12-20 11:40:00,36.51,36.61,36.46,36.61,15600.0,25.7368,25.8073,25.7016,25.8073,15600.0
2011-12-20 11:50:00,36.62,36.66,36.55,36.64,13400.0,25.8143,25.8425,25.765,25.8284,13400.0
2011-12-20 12:00:00,36.63,36.64,36.57,36.6,17500.0,25.8214,25.8284,25.7791,25.8002,17500.0
2011-12-20 12:10:00,36.6,36.62,36.49,36.5,28400.0,25.8002,25.8143,25.7227,25.7298,28400.0
2011-12-20 12:20:00,36.5,36.52,36.48,36.48,10000.0,25.7298,25.7439,25.7157,25.7157,10000.0
2011-12-20 12:30:00,36.5,36.52,36.47,36.5,10300.0,25.7298,25.7439,25.7086,25.7298,10300.0
2011-12-20 12:40:00,36.51,36.52,36.47,36.5,13000.0,25.7368,25.7439,25.7086,25.7298,13000.0
2011-12-20 12:50:00,36.51,36.53,36.48,36.51,20600.0,25.7368,25.7509,25.7157,25.7368,20600.0
2011-12-20 13:00:00,36.52,36.61,36.5,36.61,24200.0,25.7439,25.8073,25.7298,25.8073,24200.0
2011-12-20 13:10:00,36.62,36.62,36.48,36.5,16600.0,25.8143,25.8143,25.7157,25.7298,16600.0
2011-12-20 13:20:00,36.5,36.51,36.47,36.5,15500.0,25.7298,25.7368,25.7086,25.7298,15500.0
2011-12-20 13:30:00,36.49,36.52,36.49,36.51,16900.0,25.7227,25.7439,25.7227,25.7368,16900.0
2011-12-20 13:40:00,36.5,36.59,36.5,36.59,38500.0,25.7298,25.7932,25.7298,25.7932,38500.0
2011-12-20 13:50:00,36.59,36.61,36.57,36.57,32300.0,25.7932,25.8073,25.7791,25.7791,32300.0
2011-12-20 14:00:00,36.58,36.6,36.52,36.6,44500.0,25.7862,25.8002,25.7439,25.8002,44500.0
2011-12-20 14:10:00,36.61,36.61,36.58,36.59,18200.0,25.8073,25.8073,25.7862,25.7932,18200.0
2011-12-20 14:20:00,36.59,36.6,36.5,36.5,75100.0,25.7932,25.8002,25.7298,25.7298,75100.0
2011-12-20 14:30:00,36.5,36.53,36.5,36.5,46000.0,25.7298,25.7509,25.7298,25.7298,46000.0
2011-12-20 14:40:00,36.5,36.56,36.5,36.5,134500.0,25.7298,25.7721,25.7298,25.7298,134500.0
2011-12-20 14:50:00,36.5,36.51,36.44,36.45,29400.0,25.7298,25.7368,25.6875,25.6945,29400.0
2011-12-20 15:00:00,36.44,36.5,36.43,36.46,31700.0,25.6875,25.7298,25.6804,25.7016,31700.0
2011-12-20 15:10:00,36.45,36.61,36.45,36.56,94700.0,25.6945,25.8073,25.6945,25.7721,94700.0
2011-12-20 15:20:00,36.56,36.65,36.51,36.64,35500.0,25.7721,25.8355,25.7368,25.8284,35500.0
2011-12-20 15:30:00,36.64,36.67,36.56,36.67,51900.0,25.8284,25.8496,25.7721,25.8496,51900.0
2011-12-20 15:40:00,36.66,36.78,36.65,36.69,97400.0,25.8425,25.9271,25.8355,25.8637,97400.0
2011-12-20 15:50:00,36.7,36.73,36.63,36.65,181000.0,25.8707,25.8919,25.8214,25.8355,181000.0
2011-12-21 09:30:00,36.65,36.72,36.26,36.31,56500.0,25.8355,25.8848,25.5606,25.5958,56500.0
2011-12-21 09:40:00,36.27,36.66,36.15,36.4,53600.0,25.5676,25.8425,25.483,25.6593,53600.0
2011-12-21 09:50:00,36.4,36.55,36.35,36.51,64500.0,25.6593,25.765,25.624,25.7368,64500.0
2011-12-21 10:00:00,36.51,36.52,36.25,36.31,47400.0,25.7368,25.7439,25.5535,25.5958,47400.0
2011-12-21 10:10:00,36.32,36.4,36.32,36.37,17700.0,25.6029,25.6593,25.6029,25.6381,17700.0
2011-12-21 10:20:00,36.37,36.5,36.31,36.34,16700.0,25.6381,25.7298,25.5958,25.617,16700.0
2011-12-21 10:30:00,36.33,36.39,36.29,36.38,29800.0,25.6099,25.6522,25.5817,25.6452,29800.0
2011-12-21 10:40:00,36.39,36.42,36.28,36.36,18800.0,25.6522,25.6734,25.5747,25.6311,18800.0
2011-12-21 10:50:00,36.35,36.35,36.25,36.33,43700.0,25.624,25.624,25.5535,25.6099,43700.0
2011-12-21 11:00:00,36.33,36.35,36.25,36.3,17300.0,25.6099,25.624,25.5535,25.5888,17300.0
2011-12-21 11:10:00,36.27,36.35,36.25,36.32,20200.0,25.5676,25.624,25.5535,25.6029,20200.0
2011-12-21 11:20:00,36.3,36.4,36.29,36.4,21500.0,25.5888,25.6593,25.5817,25.6593,21500.0
2011-12-21 11:30:00,36.38,36.45,36.38,36.42,14600.0,25.6452,25.6945,25.6452,25.6734,14600.0
2011-12-21 11:40:00,36.4,36.5,36.36,36.5,12900.0,25.6593,25.7298,25.6311,25.7298,12900.0
2011-12-21 11:50:00,36.5,36.63,36.47,36.63,30500.0,25.7298,25.8214,25.7086,25.8214,30500.0
2011-12-21 12:00:00,36.63,36.7,36.45,36.45,22600.0,25.8214,25.8707,25.6945,25.6945,22600.0
2011-12-21 12:10:00,36.47,36.48,36.41,36.47,6700.0,25.7086,25.7157,25.6663,25.7086,6700.0
2011-12-21 12:20:00,36.48,36.48,36.28,36.32,17500.0,25.7157,25.7157,25.5747,25.6029,17500.0
2011-12-21 12:30:00,36.33,36.42,36.33,36.42,9900.0,25.6099,25.6734,25.6099,25.6734,9900.0
2011-12-21 12:40:00,36.42,36.43,36.33,36.34,35800.0,25.6734,25.6804,25.6099,25.617,35800.0
2011-12-21 12:50:00,36.35,36.35,36.28,36.33,20200.0,25.624,25.624,25.5747,25.6099,20200.0
2011-12-21 13:00:00,36.34,36.4,36.32,36.38,23400.0,25.617,25.6593,25.6029,25.6452,23400.0
2011-12-21 13:10:00,36.36,36.37,36.34,36.36,8400.0,25.6311,25.6381,25.617,25.6311,8400.0
2011-12-21 13:20:00,36.37,36.39,36.34,36.36,35100.0,25.6381,25.6522,25.617,25.6311,35100.0
2011-12-21 13:30:00,36.36,36.38,36.31,36.38,16300.0,25.6311,25.6452,25.5958,25.6452,16300.0
2011-12-21 13:40:00,36.37,36.37,36.25,36.34,10600.0,25.6381,25.6381,25.5535,25.617,10600.0
2011-12-21 13:50:00,36.34,36.43,36.34,36.37,22900.0,25.617,25.6804,25.617,25.6381,22900.0
2011-12-21 14:00:00,36.38,36.45,36.34,36.4,24400.0,25.6452,25.6945,25.617,25.6593,24400.0
2011-12-21 14:10:00,36.4,36.41,36.34,36.34,20700.0,25.6593,25.6663,25.617,25.617,20700.0
2011-12-21 14:20:00,36.33,36.42,36.33,36.41,19600.0,25.6099,25.6734,25.6099,25.6663,19600.0
2011-12-21 14:30:00,36.4,36.45,36.33,36.43,25300.0,25.6593,25.6945,25.6099,25.6804,25300.0
2011-12-21 14:40:00,36.41,36.5,36.35,36.49,22300.0,25.6663,25.7298,25.624,25.7227,22300.0
2011-12-21 14:50:00,36.48,36.51,36.46,36.46,14700.0,25.7157,25.7368,25.7016,25.7016,14700.0
2011-12-21 15:00:00,36.45,36.5,36.39,36.49,23600.0,25.6945,25.7298,25.6522,25.7227,23600.0
2011-12-21 15:10:00,36.49,36.61,36.47,36.56,30200.0,25.7227,25.8073,25.7086,25.7721,30200.0
2011-12-21 15:20:00,36.55,36.62,36.54,36.57,29700.0,25.765,25.8143,25.758,25.7791,29700.0
2011-12-21 15:30:00,36.56,36.73,36.56,36.7,38500.0,25.7721,25.8919,25.7721,25.8707,38500.0
2011-12-21 15:40:00,36.7,36.74,36.63,36.66,53800.0,25.8707,25.8989,25.8214,25.8425,53800.0
2011-12-21 15:50:00,36.65,36.71,36.57,36.68,81600.0,25.8355,25.8778,25.7791,25.8566,81600.0
2011-12-22 09:30:00,36.73,36.91,36.61,36.76,106500.0,25.8919,26.0188,25.8073,25.913,106500.0
2011-12-22 09:40:00,36.82,36.92,36.67,36.69,34600.0,25.9553,26.0258,25.8496,25.8637,34600.0
2011-12-22 09:50:00,36.66,36.8,36.65,36.7,41100.0,25.8425,25.9412,25.8355,25.8707,41100.0
2011-12-22 10:00:00,36.71,36.74,36.38,36.38,64800.0,25.8778,25.8989,25.6452,25.6452,64800.0
2011-12-22 10:10:00,36.38,36.51,36.36,36.49,19900.0,25.6452,25.7368,25.6311,25.7227,19900.0
2011-12-22 10:20:00,36.48,36.53,36.36,36.53,36100.0,25.7157,25.7509,25.6311,25.7509,36100.0
2011-12-22 10:30:00,36.54,36.54,36.27,36.28,20700.0,25.758,25.758,25.5676,25.5747,20700.0
2011-12-22 10:40:00,36.28,36.31,36.19,36.22,13800.0,25.5747,25.5958,25.5112,25.5324,13800.0
2011-12-22 10:50:00,36.22,36.29,36.17,36.24,24000.0,25.5324,25.5817,25.4971,25.5465,24000.0
2011-12-22 11:00:00,36.22,36.31,36.21,36.23,13200.0,25.5324,25.5958,25.5253,25.5394,13200.0
2011-12-22 11:10:00,36.22,36.28,36.2,36.2,24300.0,25.5324,25.5747,25.5183,25.5183,24300.0
2011-12-22 11:20:00,36.2,36.22,36.2,36.22,13300.0,25.5183,25.5324,25.5183,25.5324,13300.0
2011-12-22 11:30:00,36.23,36.26,36.18,36.23,19100.0,25.5394,25.5606,25.5042,25.5394,19100.0
2011-12-22 11:40:00,36.23,36.33,36.21,36.31,13000.0,25.5394,25.6099,25.5253,25.5958,13000.0
2011-12-22 11:50:00,36.32,36.32,36.22,36.24,16100.0,25.6029,25.6029,25.5324,25.5465,16100.0
2011-12-22 12:00:00,36.24,36.26,36.2,36.23,32300.0,25.5465,25.5606,25.5183,25.5394,32300.0
2011-12-22 12:10:00,36.21,36.28,36.2,36.24,10500.0,25.5253,25.5747,25.5183,25.5465,10500.0
2011-12-22 12:20:00,36.23,36.33,36.2,36.3,32300.0,25.5394,25.6099,25.5183,25.5888,32300.0
2011-12-22 12:30:00,36.3,36.36,36.27,36.36,13800.0,25.5888,25.6311,25.5676,25.6311,13800.0
2011-12-22 12:40:00,36.38,36.46,36.36,36.45,28600.0,25.6452,25.7016,25.6311,25.6945,28600.0
2011-12-22 12:50:00,36.45,36.48,36.41,36.46,11800.0,25.6945,25.7157,25.6663,25.7016,11800.0
2011-12-22 13:00:00,36.46,36.47,36.37,36.38,6200.0,25.7016,25.7086,25.6381,25.6452,6200.0
2011-12-22 13:10:00,36.37,36.49,36.37,36.49,16400.0,25.6381,25.7227,25.6381,25.7227,16400.0
2011-12-22 13:20:00,36.48,36.54,36.45,36.54,13800.0,25.7157,25.758,25.6945,25.758,13800.0
2011-12-22 13:30:00,36.53,36.58,36.47,36.49,20000.0,25.7509,25.7862,25.7086,25.7227,20000.0
2011-12-22 13:40:00,36.5,36.51,36.46,36.48,10400.0,25.7298,25.7368,25.7016,25.7157,10400.0
2011-12-22 13:50:00,36.48,36.53,36.4,36.4,17100.0,25.7157,25.7509,25.6593,25.6593,17100.0
2011-12-22 14:00:00,36.4,36.44,36.39,36.44,9200.0,25.6593,25.6875,25.6522,25.6875,9200.0
2011-12-22 14:10:00,36.45,36.47,36.39,36.39,15100.0,25.6945,25.7086,25.6522,25.6522,15100.0
2011-12-22 14:20:00,36.41,36.48,36.41,36.44,9200.0,25.6663,25.7157,25.6663,25.6875,9200.0
2011-12-22 14:30:00,36.46,36.48,36.39,36.41,18800.0,25.7016,25.7157,25.6522,25.6663,18800.0
2011-12-22 14:40:00,36.41,36.44,36.39,36.4,43800.0,25.6663,25.6875,25.6522,25.6593,43800.0
2011-12-22 14:50:00,36.4,36.43,36.37,36.37,30400.0,25.6593,25.6804,25.6381,25.6381,30400.0
2011-12-22 15:00:00,36.38,36.41,36.35,36.41,35800.0,25.6452,25.6663,25.624,25.6663,35800.0
2011-12-22 15:10:00,36.41,36.51,36.4,36.5,43500.0,25.6663,25.7368,25.6593,25.7298,43500.0
2011-12-22 15:20:00,36.5,36.6,36.5,36.57,39200.0,25.7298,25.8002,25.7298,25.7791,39200.0
2011-12-22 15:30:00,36.56,36.58,36.48,36.49,28200.0,25.7721,25.7862,25.7157,25.7227,28200.0
2011-12-22 15:40:00,36.49,36.51,36.42,36.44,31800.0,25.7227,25.7368,25.6734,25.6875,31800.0
2011-12-22 15:50:00,36.44,36.45,36.36,36.43,68800.0,25.6875,25.6945,25.6311,25.6804,68800.0
2011-12-23 09:30:00,36.45,36.6,36.45,36.49,16200.0,25.6945,25.8002,25.6945,25.7227,16200.0
2011-12-23 09:40:00,36.49,36.53,36.42,36.45,8900.0,25.7227,25.7509,25.6734,25.6945,8900.0
2011-12-23 09:50:00,36.46,36.59,36.46,36.52,5800.0,25.7016,25.7932,25.7016,25.7439,5800.0
2011-12-23 10:00:00,36.53,36.53,36.35,36.35,13500.0,25.7509,25.7509,25.624,25.624,13500.0
2011-12-23 10:10:00,36.34,36.37,36.23,36.24,14200.0,25.617,25.6381,25.5394,25.5465,14200.0
2011-12-23 10:20:00,36.27,36.34,36.17,36.19,35200.0,25.5676,25.617,25.4971,25.5112,35200.0
2011-12-23 10:30:00,36.2,36.2,35.98,35.99,66800.0,25.5183,25.5183,25.3632,25.3702,66800.0
2011-12-23 10:40:00,36.0,36.01,35.96,35.99,40700.0,25.3773,25.3843,25.3491,25.3702,40700.0
2011-12-23 10:50:00,35.99,36.11,35.99,36.09,25200.0,25.3702,25.4548,25.3702,25.4407,25200.0
2011-12-23 11:00:00,36.1,36.1,35.98,36.0,65200.0,25.4478,25.4478,25.3632,25.3773,65200.0
2011-12-23 11:10:00,36.0,36.0,35.99,35.99,24000.0,25.3773,25.3773,25.3702,25.3702,24000.0
2011-12-23 11:20:00,36.0,36.0,35.99,36.0,18200.0,25.3773,25.3773,25.3702,25.3773,18200.0
2011-12-23 11:30:00,36.0,36.07,35.99,36.06,36500.0,25.3773,25.4266,25.3702,25.4196,36500.0
2011-12-23 11:40:00,36.06,36.09,36.05,36.08,5800.0,25.4196,25.4407,25.4125,25.4337,5800.0
2011-12-23 11:50:00,36.1,36.17,36.09,36.17,7000.0,25.4478,25.4971,25.4407,25.4971,7000.0
2011-12-23 12:00:00,36.16,36.16,36.09,36.09,26800.0,25.4901,25.4901,25.4407,25.4407,26800.0
2011-12-23 12:10:00,36.09,36.16,36.09,36.15,3300.0,25.4407,25.4901,25.4407,25.483,3300.0
2011-12-23 12:20:00,36.14,36.17,36.12,36.17,6400.0,25.476,25.4971,25.4619,25.4971,6400.0
2011-12-23 12:30:00,36.17,36.2,36.16,36.2,12500.0,25.4971,25.5183,25.4901,25.5183,12500.0
2011-12-23 12:40:00,36.2,36.24,36.18,36.23,78000.0,25.5183,25.5465,25.5042,25.5394,78000.0
2011-12-23 12:50:00,36.23,36.35,36.22,36.35,48400.0,25.5394,25.624,25.5324,25.624,48400.0
2011-12-23 13:00:00,36.36,36.36,36.29,36.31,78000.0,25.6311,25.6311,25.5817,25.5958,78000.0
2011-12-23 13:10:00,36.3,36.36,36.3,36.34,6700.0,25.5888,25.6311,25.5888,25.617,6700.0
2011-12-23 13:20:00,36.33,36.33,36.25,36.31,45000.0,25.6099,25.6099,25.5535,25.5958,45000.0
2011-12-23 13:30:00,36.31,36.39,36.3,36.38,10500.0,25.5958,25.6522,25.5888,25.6452,10500.0
2011-12-23 13:40:00,36.38,36.41,36.37,36.4,7800.0,25.6452,25.6663,25.6381,25.6593,7800.0
2011-12-23 13:50:00,36.41,36.56,36.4,36.54,27700.0,25.6663,25.7721,25.6593,25.758,27700.0
2011-12-23 14:00:00,36.53,36.54,36.5,36.54,7300.0,25.7509,25.758,25.7298,25.758,7300.0
2011-12-23 14:10:00,36.53,36.53,36.49,36.5,9100.0,25.7509,25.7509,25.7227,25.7298,9100.0
2011-12-23 14:20:00,36.49,36.5,36.49,36.5,2600.0,25.7227,25.7298,25.7227,25.7298,2600.0
2011-12-23 14:30:00,36.49,36.5,36.44,36.44,19500.0,25.7227,25.7298,25.6875,25.6875,19500.0
2011-12-23 14:40:00,36.44,36.45,36.43,36.43,12000.0,25.6875,25.6945,25.6804,25.6804,12000.0
2011-12-23 14:50:00,36.43,36.45,36.43,36.43,14100.0,25.6804,25.6945,25.6804,25.6804,14100.0
2011-12-23 15:00:00,36.44,36.5,36.44,36.5,10300.0,25.6875,25.7298,25.6875,25.7298,10300.0
2011-12-23 15:10:00,36.49,36.5,36.47,36.47,23200.0,25.7227,25.7298,25.7086,25.7086,23200.0
2011-12-23 15:20:00,36.47,36.51,36.47,36.49,19000.0,25.7086,25.7368,25.7086,25.7227,19000.0
2011-12-23 15:30:00,36.5,36.54,36.48,36.48,44400.0,25.7298,25.758,25.7157,25.7157,44400.0
2011-12-23 15:40:00,36.48,36.54,36.45,36.46,43400.0,25.7157,25.758,25.6945,25.7016,43400.0
2011-12-23 15:50:00,36.45,36.47,36.43,36.45,90300.0,25.6945,25.7086,25.6804,25.6945,90300.0
2011-12-27 09:30:00,36.23,36.27,36.18,36.27,11700.0,25.5394,25.5676,25.5042,25.5676,11700.0
2011-12-27 09:40:00,36.28,36.52,36.28,36.52,8000.0,25.5747,25.7439,25.5747,25.7439,8000.0
2011-12-27 09:50:00,36.51,36.58,36.39,36.48,10400.0,25.7368,25.7862,25.6522,25.7157,10400.0
2011-12-27 10:00:00,36.49,36.54,36.41,36.49,14900.0,25.7227,25.758,25.6663,25.7227,14900.0
2011-12-27 10:10:00,36.48,36.57,36.46,36.57,20300.0,25.7157,25.7791,25.7016,25.7791,20300.0
2011-12-27 10:20:00,36.56,36.58,36.47,36.55,30100.0,25.7721,25.7862,25.7086,25.765,30100.0
2011-12-27 10:30:00,36.53,36.73,36.52,36.7,29800.0,25.7509,25.8919,25.7439,25.8707,29800.0
2011-12-27 10:40:00,36.68,36.76,36.68,36.69,27800.0,25.8566,25.913,25.8566,25.8637,27800.0
2011-12-27 10:50:00,36.68,36.69,36.4,36.4,41300.0,25.8566,25.8637,25.6593,25.6593,41300.0
2011-12-27 11:00:00,36.38,36.41,36.31,36.33,20200.0,25.6452,25.6663,25.5958,25.6099,20200.0
2011-12-27 11:10:00,36.31,36.41,36.31,36.36,13800.0,25.5958,25.6663,25.5958,25.6311,13800.0
2011-12-27 11:20:00,36.38,36.47,36.35,36.46,7100.0,25.6452,25.7086,25.624,25.7016,7100.0
2011-12-27 11:30:00,36.47,36.5,36.4,36.4,12800.0,25.7086,25.7298,25.6593,25.6593,12800.0
2011-12-27 11:40:00,36.4,36.41,36.21,36.35,21100.0,25.6593,25.6663,25.5253,25.624,21100.0
2011-12-27 11:50:00,36.36,36.49,36.36,36.49,5900.0,25.6311,25.7227,25.6311,25.7227,5900.0
2011-12-27 12:00:00,36.48,36.51,36.44,36.48,61000.0,25.7157,25.7368,25.6875,25.7157,61000.0
2011-12-27 12:10:00,36.5,36.5,36.39,36.47,17600.0,25.7298,25.7298,25.6522,25.7086,17600.0
2011-12-27 12:20:00,36.49,36.5,36.49,36.5,7400.0,25.7227,25.7298,25.7227,25.7298,7400.0
2011-12-27 12:30:00,36.5,36.59,36.5,36.59,7800.0,25.7298,25.7932,25.7298,25.7932,7800.0
2011-12-27 12:40:00,36.59,36.67,36.56,36.62,7300.0,25.7932,25.8496,25.7721,25.8143,7300.0
2011-12-27 12:50:00,36.61,36.62,36.57,36.61,4200.0,25.8073,25.8143,25.7791,25.8073,4200.0
2011-12-27 13:00:00,36.6,36.6,36.48,36.5,7000.0,25.8002,25.8002,25.7157,25.7298,7000.0
2011-12-27 13:10:00,36.49,36.59,36.49,36.59,7300.0,25.7227,25.7932,25.7227,25.7932,7300.0
2011-12-27 13:20:00,36.6,36.63,36.57,36.6,5900.0,25.8002,25.8214,25.7791,25.8002,5900.0
2011-12-27 13:30:00,36.59,36.63,36.55,36.62,6600.0,25.7932,25.8214,25.765,25.8143,6600.0
2011-12-27 13:40:00,36.62,36.66,36.62,36.63,10600.0,25.8143,25.8425,25.8143,25.8214,10600.0
2011-12-27 13:50:00,36.65,36.82,36.65,36.81,103000.0,25.8355,25.9553,25.8355,25.9483,103000.0
2011-12-27 14:00:00,36.82,36.86,36.8,36.86,39400.0,25.9553,25.9835,25.9412,25.9835,39400.0
2011-12-27 14:10:00,36.85,36.93,36.85,36.92,19800.0,25.9765,26.0329,25.9765,26.0258,19800.0
2011-12-27 14:20:00,36.92,36.92,36.85,36.88,9200.0,26.0258,26.0258,25.9765,25.9976,9200.0
2011-12-27 14:30:00,36.87,36.89,36.81,36.89,9800.0,25.9906,26.0047,25.9483,26.0047,9800.0
2011-12-27 14:40:00,36.89,36.95,36.89,36.93,9100.0,26.0047,26.047,26.0047,26.0329,9100.0
2011-12-27 14:50:00,36.93,36.94,36.88,36.93,11200.0,26.0329,26.0399,25.9976,26.0329,11200.0
2011-12-27 15:00:00,36.92,36.92,36.86,36.88,15500.0,26.0258,26.0258,25.9835,25.9976,15500.0
2011-12-27 15:10:00,36.87,36.88,36.84,36.87,10400.0,25.9906,25.9976,25.9694,25.9906,10400.0
2011-12-27 15:20:00,36.87,36.87,36.82,36.85,20500.0,25.9906,25.9906,25.9553,25.9765,20500.0
2011-12-27 15:30:00,36.84,36.85,36.72,36.73,28300.0,25.9694,25.9765,25.8848,25.8919,28300.0
2011-12-27 15:40:00,36.71,36.76,36.67,36.76,24400.0,25.8778,25.913,25.8496,25.913,24400.0
2011-12-27 15:50:00,36.75,36.75,36.65,36.67,38800.0,25.906,25.906,25.8355,25.8496,38800.0
2011-12-28 09:30:00,36.64,37.03,36.56,37.03,55600.0,25.8284,26.1034,25.7721,26.1034,55600.0
2011-12-28 09:40:00,37.04,37.19,36.99,37.05,79700.0,26.1104,26.2162,26.0752,26.1175,79700.0
2011-12-28 09:50:00,37.05,37.31,37.05,37.19,59700.0,26.1175,26.3007,26.1175,26.2162,59700.0
2011-12-28 10:00:00,37.16,37.16,36.95,37.12,33900.0,26.195,26.195,26.047,26.1668,33900.0
2011-12-28 10:10:00,37.12,37.15,36.89,37.02,43100.0,26.1668,26.188,26.0047,26.0963,43100.0
2011-12-28 10:20:00,37.01,37.03,36.83,36.97,17900.0,26.0893,26.1034,25.9624,26.0611,17900.0
2011-12-28 10:30:00,36.97,37.06,36.92,37.06,34900.0,26.0611,26.1245,26.0258,26.1245,34900.0
2011-12-28 10:40:00,37.06,37.09,36.98,37.07,23100.0,26.1245,26.1457,26.0681,26.1316,23100.0
2011-12-28 10:50:00,37.06,37.08,36.98,37.01,23300.0,26.1245,26.1386,26.0681,26.0893,23300.0
2011-12-28 11:00:00,36.99,37.03,36.91,37.0,25500.0,26.0752,26.1034,26.0188,26.0822,25500.0
2011-12-28 11:10:00,36.99,37.0,36.88,36.88,12700.0,26.0752,26.0822,25.9976,25.9976,12700.0
2011-12-28 11:20:00,36.88,36.89,36.78,36.83,14200.0,25.9976,26.0047,25.9271,25.9624,14200.0
2011-12-28 11:30:00,36.83,36.9,36.81,36.89,16600.0,25.9624,26.0117,25.9483,26.0047,16600.0
2011-12-28 11:40:00,36.91,36.98,36.89,36.96,18900.0,26.0188,26.0681,26.0047,26.054,18900.0
2011-12-28 11:50:00,36.97,37.04,36.97,37.03,23200.0,26.0611,26.1104,26.0611,26.1034,23200.0
2011-12-28 12:00:00,37.03,37.07,36.89,36.93,18400.0,26.1034,26.1316,26.0047,26.0329,18400.0
2011-12-28 12:10:00,36.94,37.08,36.94,37.08,10400.0,26.0399,26.1386,26.0399,26.1386,10400.0
2011-12-28 12:20:00,37.09,37.12,36.95,36.98,14100.0,26.1457,26.1668,26.047,26.0681,14100.0
2011-12-28 12:30:00,36.98,37.02,36.97,37.01,12800.0,26.0681,26.0963,26.0611,26.0893,12800.0
2011-12-28 12:40:00,37.01,37.04,36.95,37.04,19400.0,26.0893,26.1104,26.047,26.1104,19400.0
2011-12-28 12:50:00,37.04,37.05,36.91,36.96,13900.0,26.1104,26.1175,26.0188,26.054,13900.0
2011-12-28 13:00:00,36.95,37.02,36.94,36.97,10800.0,26.047,26.0963,26.0399,26.0611,10800.0
2011-12-28 13:10:00,36.96,37.08,36.95,37.02,8800.0,26.054,26.1386,26.047,26.0963,8800.0
2011-12-28 13:20:00,37.02,37.05,37.01,37.04,7600.0,26.0963,26.1175,26.0893,26.1104,7600.0
2011-12-28 13:30:00,37.04,37.19,37.04,37.15,19200.0,26.1104,26.2162,26.1104,26.188,19200.0
2011-12-28 13:40:00,37.13,37.14,37.08,37.12,23300.0,26.1739,26.1809,26.1386,26.1668,23300.0
2011-12-28 13:50:00,37.13,37.13,37.08,37.09,6300.0,26.1739,26.1739,26.1386,26.1457,6300.0
2011-12-28 14:00:00,37.08,37.08,36.98,36.98,26200.0,26.1386,26.1386,26.0681,26.0681,26200.0
2011-12-28 14:10:00,36.97,36.97,36.87,36.88,24000.0,26.0611,26.0611,25.9906,25.9976,24000.0
2011-12-28 14:20:00,36.88,36.95,36.88,36.95,19400.0,25.9976,26.047,25.9976,26.047,19400.0
2011-12-28 14:30:00,36.96,36.97,36.82,36.83,20400.0,26.054,26.0611,25.9553,25.9624,20400.0
2011-12-28 14:40:00,36.83,36.9,36.78,36.88,36100.0,25.9624,26.0117,25.9271,25.9976,36100.0
2011-12-28 14:50:00,36.89,36.92,36.87,36.9,13900.0,26.0047,26.0258,25.9906,26.0117,13900.0
2011-12-28 15:00:00,36.9,36.92,36.88,36.9,16000.0,26.0117,26.0258,25.9976,26.0117,16000.0
2011-12-28 15:10:00,36.91,36.95,36.84,36.9,33500.0,26.0188,26.047,25.9694,26.0117,33500.0
2011-12-28 15:20:00,36.88,37.03,36.8,36.86,53500.0,25.9976,26.1034,25.9412,25.9835,53500.0
2011-12-28 15:30:00,36.87,37.01,36.86,36.95,74600.0,25.9906,26.0893,25.9835,26.047,74600.0
2011-12-28 15:40:00,36.94,36.96,36.84,36.91,44100.0,26.0399,26.054,25.9694,26.0188,44100.0
2011-12-28 15:50:00,36.91,36.91,36.84,36.87,75800.0,26.0188,26.0188,25.9694,25.9906,75800.0
2011-12-29 09:30:00,36.88,37.11,36.83,36.99,14400.0,25.9976,26.1598,25.9624,26.0752,14400.0
2011-12-29 09:40:00,37.01,37.25,37.0,37.06,11600.0,26.0893,26.2585,26.0822,26.1245,11600.0
2011-12-29 09:50:00,36.96,37.15,36.94,36.94,12500.0,26.054,26.188,26.0399,26.0399,12500.0
2011-12-29 10:00:00,36.94,37.05,36.94,37.03,15000.0,26.0399,26.1175,26.0399,26.1034,15000.0
2011-12-29 10:10:00,37.03,37.04,36.98,36.99,8600.0,26.1034,26.1104,26.0681,26.0752,8600.0
2011-12-29 10:20:00,37.01,37.01,36.87,36.89,11100.0,26.0893,26.0893,25.9906,26.0047,11100.0
2011-12-29 10:30:00,36.89,36.99,36.89,36.96,65600.0,26.0047,26.0752,26.0047,26.054,65600.0
2011-12-29 10:40:00,36.98,36.98,36.89,36.91,58700.0,26.0681,26.0681,26.0047,26.0188,58700.0
2011-12-29 10:50:00,36.91,36.92,36.86,36.86,3700.0,26.0188,26.0258,25.9835,25.9835,3700.0
2011-12-29 11:00:00,36.88,36.9,36.82,36.82,12500.0,25.9976,26.0117,25.9553,25.9553,12500.0
2011-12-29 11:10:00,36.81,36.9,36.81,36.89,8800.0,25.9483,26.0117,25.9483,26.0047,8800.0
2011-12-29 11:20:00,36.88,37.02,36.87,37.01,7200.0,25.9976,26.0963,25.9906,26.0893,7200.0
2011-12-29 11:30:00,37.0,37.04,36.96,37.01,3700.0,26.0822,26.1104,26.054,26.0893,3700.0
2011-12-29 11:40:00,37.0,37.19,36.99,37.17,18100.0,26.0822,26.2162,26.0752,26.2021,18100.0
2011-12-29 11:50:00,37.18,37.26,37.15,37.26,8800.0,26.2091,26.2655,26.188,26.2655,8800.0
2011-12-29 12:00:00,37.25,37.25,37.15,37.17,12000.0,26.2585,26.2585,26.188,26.2021,12000.0
2011-12-29 12:10:00,37.17,37.17,37.07,37.09,7300.0,26.2021,26.2021,26.1316,26.1457,7300.0
2011-12-29 12:20:00,37.08,37.11,37.07,37.09,4700.0,26.1386,26.1598,26.1316,26.1457,4700.0
2011-12-29 12:30:00,37.07,37.13,37.01,37.13,20200.0,26.1316,26.1739,26.0893,26.1739,20200.0
2011-12-29 12:40:00,37.13,37.14,37.1,37.12,4000.0,26.1739,26.1809,26.1527,26.1668,4000.0
2011-12-29 12:50:00,37.14,37.14,37.07,37.11,4800.0,26.1809,26.1809,26.1316,26.1598,4800.0
2011-12-29 13:00:00,37.1,37.17,37.1,37.14,5900.0,26.1527,26.2021,26.1527,26.1809,5900.0
2011-12-29 13:10:00,37.14,37.15,37.09,37.1,5100.0,26.1809,26.188,26.1457,26.1527,5100.0
2011-12-29 13:20:00,37.08,37.13,37.08,37.12,5700.0,26.1386,26.1739,26.1386,26.1668,5700.0
2011-12-29 13:30:00,37.13,37.18,37.12,37.17,9800.0,26.1739,26.2091,26.1668,26.2021,9800.0
2011-12-29 13:40:00,37.18,37.3,37.18,37.3,19700.0,26.2091,26.2937,26.2091,26.2937,19700.0
2011-12-29 13:50:00,37.29,37.31,37.27,37.28,11700.0,26.2866,26.3007,26.2725,26.2796,11700.0
2011-12-29 14:00:00,37.29,37.3,37.24,37.25,12900.0,26.2866,26.2937,26.2514,26.2585,12900.0
2011-12-29 14:10:00,37.25,37.26,37.23,37.24,12600.0,26.2585,26.2655,26.2444,26.2514,12600.0
2011-12-29 14:20:00,37.24,37.26,37.22,37.22,10500.0,26.2514,26.2655,26.2373,26.2373,10500.0
2011-12-29 14:30:00,37.21,37.22,37.18,37.19,11300.0,26.2303,26.2373,26.2091,26.2162,11300.0
2011-12-29 14:40:00,37.19,37.24,37.17,37.24,14900.0,26.2162,26.2514,26.2021,26.2514,14900.0
2011-12-29 14:50:00,37.23,37.25,37.17,37.18,13900.0,26.2444,26.2585,26.2021,26.2091,13900.0
2011-12-29 15:00:00,37.18,37.19,37.13,37.16,14000.0,26.2091,26.2162,26.1739,26.195,14000.0
2011-12-29 15:10:00,37.17,37.23,37.15,37.19,18500.0,26.2021,26.2444,26.188,26.2162,18500.0
2011-12-29 15:20:00,37.19,37.19,37.1,37.14,21400.0,26.2162,26.2162,26.1527,26.1809,21400.0
2011-12-29 15:30:00,37.13,37.13,37.09,37.11,19500.0,26.1739,26.1739,26.1457,26.1598,19500.0
2011-12-29 15:40:00,37.12,37.17,37.11,37.14,29100.0,26.1668,26.2021,26.1598,26.1809,29100.0
2011-12-29 15:50:00,37.13,37.21,37.11,37.18,84800.0,26.1739,26.2303,26.1598,26.2091,84800.0
2011-12-30 09:30:00,37.07,37.14,36.89,36.89,12700.0,26.1316,26.1809,26.0047,26.0047,12700.0
2011-12-30 09:40:00,36.89,37.13,36.89,37.06,17700.0,26.0047,26.1739,26.0047,26.1245,17700.0
2011-12-30 09:50:00,37.09,37.21,36.99,36.99,15300.0,26.1457,26.2303,26.0752,26.0752,15300.0
2011-12-30 10:00:00,36.99,37.02,36.91,36.92,17900.0,26.0752,26.0963,26.0188,26.0258,17900.0
2011-12-30 10:10:00,36.93,36.95,36.81,36.83,16900.0,26.0329,26.047,25.9483,25.9624,16900.0
2011-12-30 10:20:00,36.83,36.87,36.81,36.82,10400.0,25.9624,25.9906,25.9483,25.9553,10400.0
2011-12-30 10:30:00,36.83,36.99,36.81,36.98,18000.0,25.9624,26.0752,25.9483,26.0681,18000.0
2011-12-30 10:40:00,36.97,36.97,36.92,36.97,30600.0,26.0611,26.0611,26.0258,26.0611,30600.0
2011-12-30 10:50:00,36.97,37.1,36.97,37.07,12800.0,26.0611,26.1527,26.0611,26.1316,12800.0
2011-12-30 11:00:00,37.07,37.11,37.03,37.09,23000.0,26.1316,26.1598,26.1034,26.1457,23000.0
2011-12-30 11:10:00,37.08,37.1,37.06,37.07,13200.0,26.1386,26.1527,26.1245,26.1316,13200.0
2011-12-30 11:20:00,37.06,37.12,37.03,37.09,7100.0,26.1245,26.1668,26.1034,26.1457,7100.0
2011-12-30 11:30:00,37.1,37.12,37.06,37.1,10300.0,26.1527,26.1668,26.1245,26.1527,10300.0
2011-12-30 11:40:00,37.09,37.11,37.06,37.06,8000.0,26.1457,26.1598,26.1245,26.1245,8000.0
2011-12-30 11:50:00,37.06,37.12,37.03,37.11,8100.0,26.1245,26.1668,26.1034,26.1598,8100.0
2011-12-30 12:00:00,37.1,37.12,37.05,37.12,4100.0,26.1527,26.1668,26.1175,26.1668,4100.0
2011-12-30 12:10:00,37.11,37.12,37.03,37.09,10800.0,26.1598,26.1668,26.1034,26.1457,10800.0
2011-12-30 12:20:00,37.09,37.11,37.07,37.09,10300.0,26.1457,26.1598,26.1316,26.1457,10300.0
2011-12-30 12:30:00,37.05,37.12,37.03,37.12,7600.0,26.1175,26.1668,26.1034,26.1668,7600.0
2011-12-30 12:40:00,37.11,37.16,37.1,37.16,6300.0,26.1598,26.195,26.1527,26.195,6300.0
2011-12-30 12:50:00,37.17,37.17,37.12,37.13,6400.0,26.2021,26.2021,26.1668,26.1739,6400.0
2011-12-30 13:00:00,37.14,37.16,37.14,37.14,4500.0,26.1809,26.195,26.1809,26.1809,4500.0
2011-12-30 13:10:00,37.14,37.18,37.12,37.12,4700.0,26.1809,26.2091,26.1668,26.1668,4700.0
2011-12-30 13:20:00,37.12,37.17,37.12,37.14,8400.0,26.1668,26.2021,26.1668,26.1809,8400.0
2011-12-30 13:30:00,37.16,37.18,37.14,37.15,8400.0,26.195,26.2091,26.1809,26.188,8400.0
2011-12-30 13:40:00,37.16,37.2,37.16,37.17,6600.0,26.195,26.2232,26.195,26.2021,6600.0
2011-12-30 13:50:00,37.17,37.2,37.1,37.11,8700.0,26.2021,26.2232,26.1527,26.1598,8700.0
2011-12-30 14:00:00,37.1,37.14,37.07,37.08,12600.0,26.1527,26.1809,26.1316,26.1386,12600.0
2011-12-30 14:10:00,37.09,37.09,37.04,37.05,5900.0,26.1457,26.1457,26.1104,26.1175,5900.0
2011-12-30 14:20:00,37.04,37.04,36.99,37.03,21900.0,26.1104,26.1104,26.0752,26.1034,21900.0
2011-12-30 14:30:00,37.02,37.08,37.01,37.02,14200.0,26.0963,26.1386,26.0893,26.0963,14200.0
2011-12-30 14:40:00,37.01,37.02,36.99,37.0,6900.0,26.0893,26.0963,26.0752,26.0822,6900.0
2011-12-30 14:50:00,37.0,37.02,36.97,36.98,7200.0,26.0822,26.0963,26.0611,26.0681,7200.0
2011-12-30 15:00:00,36.97,37.0,36.96,36.96,11900.0,26.0611,26.0822,26.054,26.054,11900.0
2011-12-30 15:10:00,36.95,36.97,36.93,36.95,10500.0,26.047,26.0611,26.0329,26.047,10500.0
2011-12-30 15:20:00,36.95,36.97,36.89,36.91,16900.0,26.047,26.0611,26.0047,26.0188,16900.0
2011-12-30 15:30:00,36.92,36.93,36.9,36.9,13600.0,26.0258,26.0329,26.0117,26.0117,13600.0
2011-12-30 15:40:00,36.9,36.94,36.88,36.92,33000.0,26.0117,26.0399,25.9976,26.0258,33000.0
2011-12-30 15:50:00,36.92,36.95,36.86,36.87,80600.0,26.0258,26.047,25.9835,25.9906,80600.0
2012-01-03 09:30:00,37.53,37.64,37.08,37.61,114400.0,26.4558,26.5334,26.1386,26.5122,114400.0
2012-01-03 09:40:00,37.57,37.6,37.22,37.25,41500.0,26.484,26.5052,26.2373,26.2585,41500.0
2012-01-03 09:50:00,37.25,37.26,37.02,37.09,22700.0,26.2585,26.2655,26.0963,26.1457,22700.0
2012-01-03 10:00:00,37.08,37.27,37.02,37.22,48200.0,26.1386,26.2725,26.0963,26.2373,48200.0
2012-01-03 10:10:00,37.23,37.23,37.07,37.07,31400.0,26.2444,26.2444,26.1316,26.1316,31400.0
2012-01-03 10:20:00,37.07,37.12,37.04,37.06,32500.0,26.1316,26.1668,26.1104,26.1245,32500.0
2012-01-03 10:30:00,37.05,37.18,37.01,37.16,16300.0,26.1175,26.2091,26.0893,26.195,16300.0
2012-01-03 10:40:00,37.16,37.19,37.09,37.09,9100.0,26.195,26.2162,26.1457,26.1457,9100.0
2012-01-03 10:50:00,37.08,37.17,37.05,37.1,15600.0,26.1386,26.2021,26.1175,26.1527,15600.0
2012-01-03 11:00:00,37.1,37.14,37.06,37.11,20500.0,26.1527,26.1809,26.1245,26.1598,20500.0
2012-01-03 11:10:00,37.11,37.19,37.08,37.11,27400.0,26.1598,26.2162,26.1386,26.1598,27400.0
2012-01-03 11:20:00,37.11,37.14,37.07,37.11,16900.0,26.1598,26.1809,26.1316,26.1598,16900.0
2012-01-03 11:30:00,37.1,37.14,37.05,37.05,18200.0,26.1527,26.1809,26.1175,26.1175,18200.0
2012-01-03 11:40:00,37.05,37.05,36.84,36.85,18900.0,26.1175,26.1175,25.9694,25.9765,18900.0
2012-01-03 11:50:00,36.85,36.93,36.84,36.84,12500.0,25.9765,26.0329,25.9694,25.9694,12500.0
2012-01-03 12:00:00,36.84,36.86,36.8,36.81,14400.0,25.9694,25.9835,25.9412,25.9483,14400.0
2012-01-03 12:10:00,36.8,36.81,36.71,36.74,36400.0,25.9412,25.9483,25.8778,25.8989,36400.0
2012-01-03 12:20:00,36.72,36.77,36.67,36.72,77300.0,25.8848,25.9201,25.8496,25.8848,77300.0
2012-01-03 12:30:00,36.72,36.72,36.62,36.62,44700.0,25.8848,25.8848,25.8143,25.8143,44700.0
2012-01-03 12:40:00,36.63,36.65,36.48,36.48,48100.0,25.8214,25.8355,25.7157,25.7157,48100.0
2012-01-03 12:50:00,36.46,36.48,36.25,36.33,49900.0,25.7016,25.7157,25.5535,25.6099,49900.0
2012-01-03 13:00:00,36.33,36.44,36.3,36.32,36000.0,25.6099,25.6875,25.5888,25.6029,36000.0
2012-01-03 13:10:00,36.32,36.33,36.26,36.27,28200.0,25.6029,25.6099,25.5606,25.5676,28200.0
2012-01-03 13:20:00,36.27,36.27,36.21,36.24,36500.0,25.5676,25.5676,25.5253,25.5465,36500.0
2012-01-03 13:30:00,36.23,36.23,36.18,36.19,38200.0,25.5394,25.5394,25.5042,25.5112,38200.0
2012-01-03 13:40:00,36.2,36.25,36.14,36.2,23900.0,25.5183,25.5535,25.476,25.5183,23900.0
2012-01-03 13:50:00,36.22,36.3,36.14,36.19,42200.0,25.5324,25.5888,25.476,25.5112,42200.0
2012-01-03 14:00:00,36.2,36.35,36.2,36.34,35400.0,25.5183,25.624,25.5183,25.617,35400.0
2012-01-03 14:10:00,36.34,36.34,36.25,36.32,17700.0,25.617,25.617,25.5535,25.6029,17700.0
2012-01-03 14:20:00,36.31,36.32,36.25,36.28,13900.0,25.5958,25.6029,25.5535,25.5747,13900.0
2012-01-03 14:30:00,36.29,36.37,36.27,36.36,13600.0,25.5817,25.6381,25.5676,25.6311,13600.0
2012-01-03 14:40:00,36.36,36.36,36.18,36.21,63400.0,25.6311,25.6311,25.5042,25.5253,63400.0
2012-01-03 14:50:00,36.2,36.27,36.18,36.26,18700.0,25.5183,25.5676,25.5042,25.5606,18700.0
2012-01-03 15:00:00,36.26,36.26,36.13,36.13,29600.0,25.5606,25.5606,25.4689,25.4689,29600.0
2012-01-03 15:10:00,36.13,36.14,36.02,36.03,64600.0,25.4689,25.476,25.3914,25.3984,64600.0
2012-01-03 15:20:00,36.03,36.05,35.76,35.8,166300.0,25.3984,25.4125,25.2081,25.2363,166300.0
2012-01-03 15:30:00,35.81,35.97,35.79,35.91,123900.0,25.2434,25.3561,25.2293,25.3139,123900.0
2012-01-03 15:40:00,35.91,36.19,35.91,36.08,135400.0,25.3139,25.5112,25.3139,25.4337,135400.0
2012-01-03 15:50:00,36.09,36.09,35.94,35.98,98200.0,25.4407,25.4407,25.335,25.3632,98200.0
2012-01-04 09:30:00,35.89,35.99,35.56,35.58,71800.0,25.2998,25.3702,25.0671,25.0812,71800.0
2012-01-04 09:40:00,35.57,35.77,35.57,35.76,40500.0,25.0742,25.2152,25.0742,25.2081,40500.0
2012-01-04 09:50:00,35.77,35.83,35.74,35.82,35300.0,25.2152,25.2575,25.194,25.2504,35300.0
2012-01-04 10:00:00,35.83,35.95,35.78,35.8,38500.0,25.2575,25.342,25.2222,25.2363,38500.0
2012-01-04 10:10:00,35.78,35.8,35.64,35.7,30600.0,25.2222,25.2363,25.1235,25.1658,30600.0
2012-01-04 10:20:00,35.72,35.84,35.7,35.8,26600.0,25.1799,25.2645,25.1658,25.2363,26600.0
2012-01-04 10:30:00,35.8,35.95,35.79,35.84,45500.0,25.2363,25.342,25.2293,25.2645,45500.0
2012-01-04 10:40:00,35.84,35.96,35.84,35.96,20600.0,25.2645,25.3491,25.2645,25.3491,20600.0
2012-01-04 10:50:00,35.97,36.15,35.97,36.15,31200.0,25.3561,25.483,25.3561,25.483,31200.0
2012-01-04 11:00:00,36.14,36.33,36.12,36.29,47100.0,25.476,25.6099,25.4619,25.5817,47100.0
2012-01-04 11:10:00,36.29,36.35,36.24,36.24,34100.0,25.5817,25.624,25.5465,25.5465,34100.0
2012-01-04 11:20:00,36.24,36.38,36.24,36.36,44600.0,25.5465,25.6452,25.5465,25.6311,44600.0
2012-01-04 11:30:00,36.35,36.37,36.27,36.31,52000.0,25.624,25.6381,25.5676,25.5958,52000.0
2012-01-04 11:40:00,36.29,36.29,36.14,36.14,8600.0,25.5817,25.5817,25.476,25.476,8600.0
2012-01-04 11:50:00,36.12,36.13,36.06,36.07,9500.0,25.4619,25.4689,25.4196,25.4266,9500.0
2012-01-04 12:00:00,36.09,36.17,36.07,36.14,10800.0,25.4407,25.4971,25.4266,25.476,10800.0
2012-01-04 12:10:00,36.13,36.15,36.1,36.12,20200.0,25.4689,25.483,25.4478,25.4619,20200.0
2012-01-04 12:20:00,36.12,36.15,36.11,36.14,11700.0,25.4619,25.483,25.4548,25.476,11700.0
2012-01-04 12:30:00,36.14,36.17,36.1,36.12,24200.0,25.476,25.4971,25.4478,25.4619,24200.0
2012-01-04 12:40:00,36.12,36.15,36.12,36.13,14900.0,25.4619,25.483,25.4619,25.4689,14900.0
2012-01-04 12:50:00,36.13,36.16,36.12,36.12,34100.0,25.4689,25.4901,25.4619,25.4619,34100.0
2012-01-04 13:00:00,36.13,36.13,36.04,36.04,21600.0,25.4689,25.4689,25.4055,25.4055,21600.0
2012-01-04 13:10:00,36.05,36.05,35.95,35.96,46400.0,25.4125,25.4125,25.342,25.3491,46400.0
2012-01-04 13:20:00,35.96,35.96,35.92,35.94,19000.0,25.3491,25.3491,25.3209,25.335,19000.0
2012-01-04 13:30:00,35.94,35.95,35.85,35.91,24900.0,25.335,25.342,25.2716,25.3139,24900.0
2012-01-04 13:40:00,35.91,35.95,35.9,35.92,16600.0,25.3139,25.342,25.3068,25.3209,16600.0
2012-01-04 13:50:00,35.92,35.94,35.87,35.9,21500.0,25.3209,25.335,25.2857,25.3068,21500.0
2012-01-04 14:00:00,35.9,35.97,35.84,35.91,198500.0,25.3068,25.3561,25.2645,25.3139,198500.0
2012-01-04 14:10:00,35.91,35.91,35.83,35.9,25700.0,25.3139,25.3139,25.2575,25.3068,25700.0
2012-01-04 14:20:00,35.9,35.9,35.8,35.8,39300.0,25.3068,25.3068,25.2363,25.2363,39300.0
2012-01-04 14:30:00,35.81,35.86,35.79,35.8,45900.0,25.2434,25.2786,25.2293,25.2363,45900.0
2012-01-04 14:40:00,35.81,35.9,35.81,35.84,44100.0,25.2434,25.3068,25.2434,25.2645,44100.0
2012-01-04 14:50:00,35.85,35.91,35.83,35.89,24600.0,25.2716,25.3139,25.2575,25.2998,24600.0
2012-01-04 15:00:00,35.89,35.9,35.86,35.87,24800.0,25.2998,25.3068,25.2786,25.2857,24800.0
2012-01-04 15:10:00,35.86,35.92,35.77,35.78,50200.0,25.2786,25.3209,25.2152,25.2222,50200.0
2012-01-04 15:20:00,35.79,35.8,35.77,35.78,36900.0,25.2293,25.2363,25.2152,25.2222,36900.0
2012-01-04 15:30:00,35.79,35.83,35.78,35.83,50200.0,25.2293,25.2575,25.2222,25.2575,50200.0
2012-01-04 15:40:00,35.83,35.84,35.69,35.71,95500.0,25.2575,25.2645,25.1588,25.1729,95500.0
2012-01-04 15:50:00,35.71,35.81,35.68,35.71,143000.0,25.1729,25.2434,25.1517,25.1729,143000.0
2012-01-05 09:30:00,35.44,35.44,34.68,34.77,106800.0,24.9825,24.9825,24.4468,24.5102,106800.0
2012-01-05 09:40:00,34.77,34.79,34.55,34.66,66700.0,24.5102,24.5243,24.3552,24.4327,66700.0
2012-01-05 09:50:00,34.66,34.74,34.6,34.73,53700.0,24.4327,24.4891,24.3904,24.482,53700.0
2012-01-05 10:00:00,34.72,34.84,34.68,34.83,67500.0,24.475,24.5596,24.4468,24.5525,67500.0
2012-01-05 10:10:00,34.83,35.02,34.76,34.88,84100.0,24.5525,24.6865,24.5032,24.5878,84100.0
2012-01-05 10:20:00,34.87,34.88,34.73,34.76,119200.0,24.5807,24.5878,24.482,24.5032,119200.0
2012-01-05 10:30:00,34.76,34.98,34.75,34.97,96900.0,24.5032,24.6583,24.4961,24.6512,96900.0
2012-01-05 10:40:00,34.97,35.2,34.97,35.14,149200.0,24.6512,24.8134,24.6512,24.7711,149200.0
2012-01-05 10:50:00,35.14,35.21,35.1,35.21,40400.0,24.7711,24.8204,24.7429,24.8204,40400.0
2012-01-05 11:00:00,35.21,35.26,35.19,35.22,52100.0,24.8204,24.8556,24.8063,24.8275,52100.0
2012-01-05 11:10:00,35.21,35.21,35.08,35.08,73700.0,24.8204,24.8204,24.7288,24.7288,73700.0
2012-01-05 11:20:00,35.09,35.22,35.08,35.19,93300.0,24.7358,24.8275,24.7288,24.8063,93300.0
2012-01-05 11:30:00,35.2,35.23,35.11,35.17,58200.0,24.8134,24.8345,24.7499,24.7922,58200.0
2012-01-05 11:40:00,35.18,35.18,35.03,35.09,48000.0,24.7993,24.7993,24.6935,24.7358,48000.0
2012-01-05 11:50:00,35.09,35.12,35.02,35.03,35400.0,24.7358,24.757,24.6865,24.6935,35400.0
2012-01-05 12:00:00,35.03,35.06,35.02,35.03,26600.0,24.6935,24.7147,24.6865,24.6935,26600.0
2012-01-05 12:10:00,35.02,35.08,35.02,35.05,68500.0,24.6865,24.7288,24.6865,24.7076,68500.0
2012-01-05 12:20:00,35.05,35.05,34.93,35.0,71100.0,24.7076,24.7076,24.623,24.6724,71100.0
2012-01-05 12:30:00,35.01,35.04,34.97,34.97,37300.0,24.6794,24.7006,24.6512,24.6512,37300.0
2012-01-05 12:40:00,34.96,35.02,34.9,34.98,35600.0,24.6442,24.6865,24.6019,24.6583,35600.0
2012-01-05 12:50:00,34.99,35.03,34.9,35.0,58100.0,24.6653,24.6935,24.6019,24.6724,58100.0
2012-01-05 13:00:00,34.99,35.01,34.97,35.0,31900.0,24.6653,24.6794,24.6512,24.6724,31900.0
2012-01-05 13:10:00,34.99,35.0,34.94,34.99,24200.0,24.6653,24.6724,24.6301,24.6653,24200.0
2012-01-05 13:20:00,35.0,35.06,34.99,35.05,46800.0,24.6724,24.7147,24.6653,24.7076,46800.0
2012-01-05 13:30:00,35.05,35.18,35.04,35.15,111700.0,24.7076,24.7993,24.7006,24.7781,111700.0
2012-01-05 13:40:00,35.14,35.17,35.09,35.12,44500.0,24.7711,24.7922,24.7358,24.757,44500.0
2012-01-05 13:50:00,35.12,35.12,35.03,35.04,22400.0,24.757,24.757,24.6935,24.7006,22400.0
2012-01-05 14:00:00,35.03,35.08,34.98,34.99,40000.0,24.6935,24.7288,24.6583,24.6653,40000.0
2012-01-05 14:10:00,35.0,35.08,34.99,35.02,42100.0,24.6724,24.7288,24.6653,24.6865,42100.0
2012-01-05 14:20:00,35.02,35.07,35.0,35.06,56700.0,24.6865,24.7217,24.6724,24.7147,56700.0
2012-01-05 14:30:00,35.07,35.07,35.01,35.07,40500.0,24.7217,24.7217,24.6794,24.7217,40500.0
2012-01-05 14:40:00,35.07,35.12,35.06,35.09,65500.0,24.7217,24.757,24.7147,24.7358,65500.0
2012-01-05 14:50:00,35.08,35.13,35.07,35.11,33400.0,24.7288,24.764,24.7217,24.7499,33400.0
2012-01-05 15:00:00,35.12,35.2,35.09,35.19,75400.0,24.757,24.8134,24.7358,24.8063,75400.0
2012-01-05 15:10:00,35.2,35.22,35.15,35.2,87900.0,24.8134,24.8275,24.7781,24.8134,87900.0
2012-01-05 15:20:00,35.19,35.21,35.14,35.18,52200.0,24.8063,24.8204,24.7711,24.7993,52200.0
2012-01-05 15:30:00,35.19,35.2,35.16,35.16,61600.0,24.8063,24.8134,24.7852,24.7852,61600.0
2012-01-05 15:40:00,35.16,35.19,35.05,35.05,146300.0,24.7852,24.8063,24.7076,24.7076,146300.0
2012-01-05 15:50:00,35.07,35.07,34.92,35.0,365900.0,24.7217,24.7217,24.616,24.6724,365900.0
2012-01-06 09:30:00,35.02,35.02,34.75,34.77,48300.0,24.6865,24.6865,24.4961,24.5102,48300.0
2012-01-06 09:40:00,34.76,35.0,34.74,34.82,49400.0,24.5032,24.6724,24.4891,24.5455,49400.0
2012-01-06 09:50:00,34.83,34.96,34.81,34.91,38700.0,24.5525,24.6442,24.5384,24.6089,38700.0
2012-01-06 10:00:00,34.88,35.0,34.85,35.0,25200.0,24.5878,24.6724,24.5666,24.6724,25200.0
2012-01-06 10:10:00,35.0,35.03,34.92,34.99,96400.0,24.6724,24.6935,24.616,24.6653,96400.0
2012-01-06 10:20:00,35.0,35.0,34.95,34.99,40800.0,24.6724,24.6724,24.6371,24.6653,40800.0
2012-01-06 10:30:00,34.97,35.0,34.97,34.98,48200.0,24.6512,24.6724,24.6512,24.6583,48200.0
2012-01-06 10:40:00,34.99,35.01,34.97,35.0,34700.0,24.6653,24.6794,24.6512,24.6724,34700.0
2012-01-06 10:50:00,35.0,35.0,34.82,34.82,25400.0,24.6724,24.6724,24.5455,24.5455,25400.0
2012-01-06 11:00:00,34.81,34.99,34.81,34.99,39500.0,24.5384,24.6653,24.5384,24.6653,39500.0
2012-01-06 11:10:00,34.98,35.0,34.98,34.99,38600.0,24.6583,24.6724,24.6583,24.6653,38600.0
2012-01-06 11:20:00,34.99,35.0,34.94,34.98,33100.0,24.6653,24.6724,24.6301,24.6583,33100.0
2012-01-06 11:30:00,34.98,35.0,34.96,34.98,28100.0,24.6583,24.6724,24.6442,24.6583,28100.0
2012-01-06 11:40:00,34.99,35.02,34.97,34.98,90500.0,24.6653,24.6865,24.6512,24.6583,90500.0
2012-01-06 11:50:00,34.98,35.0,34.94,34.95,24600.0,24.6583,24.6724,24.6301,24.6371,24600.0
2012-01-06 12:00:00,34.95,34.97,34.84,34.84,21200.0,24.6371,24.6512,24.5596,24.5596,21200.0
2012-01-06 12:10:00,34.85,34.89,34.82,34.83,24600.0,24.5666,24.5948,24.5455,24.5525,24600.0
2012-01-06 12:20:00,34.83,34.87,34.82,34.84,16600.0,24.5525,24.5807,24.5455,24.5596,16600.0
2012-01-06 12:30:00,34.84,34.94,34.84,34.84,27200.0,24.5596,24.6301,24.5596,24.5596,27200.0
2012-01-06 12:40:00,34.84,34.84,34.72,34.72,18200.0,24.5596,24.5596,24.475,24.475,18200.0
2012-01-06 12:50:00,34.71,34.72,34.66,34.7,16300.0,24.4679,24.475,24.4327,24.4609,16300.0
2012-01-06 13:00:00,34.71,34.74,34.64,34.64,29100.0,24.4679,24.4891,24.4186,24.4186,29100.0
2012-01-06 13:10:00,34.64,34.64,34.54,34.62,41400.0,24.4186,24.4186,24.3481,24.4045,41400.0
2012-01-06 13:20:00,34.63,34.66,34.6,34.61,35300.0,24.4115,24.4327,24.3904,24.3974,35300.0
2012-01-06 13:30:00,34.61,34.66,34.57,34.66,21400.0,24.3974,24.4327,24.3693,24.4327,21400.0
2012-01-06 13:40:00,34.66,34.73,34.66,34.7,22500.0,24.4327,24.482,24.4327,24.4609,22500.0
2012-01-06 13:50:00,34.73,34.79,34.71,34.72,28200.0,24.482,24.5243,24.4679,24.475,28200.0
2012-01-06 14:00:00,34.73,34.77,34.72,34.77,25500.0,24.482,24.5102,24.475,24.5102,25500.0
2012-01-06 14:10:00,34.77,34.77,34.62,34.63,46200.0,24.5102,24.5102,24.4045,24.4115,46200.0
2012-01-06 14:20:00,34.62,34.65,34.42,34.42,67600.0,24.4045,24.4256,24.2635,24.2635,67600.0
2012-01-06 14:30:00,34.43,34.6,34.42,34.6,82500.0,24.2706,24.3904,24.2635,24.3904,82500.0
2012-01-06 14:40:00,34.6,34.63,34.57,34.59,89000.0,24.3904,24.4115,24.3693,24.3834,89000.0
2012-01-06 14:50:00,34.6,34.6,34.5,34.51,42300.0,24.3904,24.3904,24.3199,24.327,42300.0
2012-01-06 15:00:00,34.51,34.56,34.5,34.56,57500.0,24.327,24.3622,24.3199,24.3622,57500.0
2012-01-06 15:10:00,34.55,34.61,34.55,34.61,99200.0,24.3552,24.3974,24.3552,24.3974,99200.0
2012-01-06 15:20:00,34.61,34.77,34.6,34.76,141600.0,24.3974,24.5102,24.3904,24.5032,141600.0
2012-01-06 15:30:00,34.76,34.81,34.74,34.75,133100.0,24.5032,24.5384,24.4891,24.4961,133100.0
2012-01-06 15:40:00,34.76,34.8,34.67,34.67,182500.0,24.5032,24.5314,24.4397,24.4397,182500.0
2012-01-06 15:50:00,34.68,34.68,34.59,34.59,142800.0,24.4468,24.4468,24.3834,24.3834,142800.0
2012-01-09 09:30:00,34.75,34.8,34.56,34.69,23900.0,24.4961,24.5314,24.3622,24.4538,23900.0
2012-01-09 09:40:00,34.7,34.74,34.63,34.74,45100.0,24.4609,24.4891,24.4115,24.4891,45100.0
2012-01-09 09:50:00,34.77,34.94,34.65,34.71,84200.0,24.5102,24.6301,24.4256,24.4679,84200.0
2012-01-09 10:00:00,34.72,35.04,34.64,34.97,126900.0,24.475,24.7006,24.4186,24.6512,126900.0
2012-01-09 10:10:00,34.96,35.03,34.95,34.99,89300.0,24.6442,24.6935,24.6371,24.6653,89300.0
2012-01-09 10:20:00,34.99,35.06,34.96,35.03,92300.0,24.6653,24.7147,24.6442,24.6935,92300.0
2012-01-09 10:30:00,35.03,35.06,35.0,35.02,76200.0,24.6935,24.7147,24.6724,24.6865,76200.0
2012-01-09 10:40:00,35.02,35.03,34.9,34.9,85900.0,24.6865,24.6935,24.6019,24.6019,85900.0
2012-01-09 10:50:00,34.9,35.03,34.9,35.01,36800.0,24.6019,24.6935,24.6019,24.6794,36800.0
2012-01-09 11:00:00,35.01,35.04,34.95,34.97,62300.0,24.6794,24.7006,24.6371,24.6512,62300.0
2012-01-09 11:10:00,34.97,34.97,34.87,34.93,36300.0,24.6512,24.6512,24.5807,24.623,36300.0
2012-01-09 11:20:00,34.93,34.99,34.91,34.99,17500.0,24.623,24.6653,24.6089,24.6653,17500.0
2012-01-09 11:30:00,34.99,35.0,34.96,34.99,12000.0,24.6653,24.6724,24.6442,24.6653,12000.0
2012-01-09 11:40:00,35.0,35.2,34.99,35.17,68700.0,24.6724,24.8134,24.6653,24.7922,68700.0
2012-01-09 11:50:00,35.18,35.2,35.15,35.2,39300.0,24.7993,24.8134,24.7781,24.8134,39300.0
2012-01-09 12:00:00,35.19,35.24,35.18,35.24,25400.0,24.8063,24.8416,24.7993,24.8416,25400.0
2012-01-09 12:10:00,35.23,35.38,35.23,35.36,34900.0,24.8345,24.9402,24.8345,24.9261,34900.0
2012-01-09 12:20:00,35.36,35.39,35.26,35.38,52000.0,24.9261,24.9473,24.8556,24.9402,52000.0
2012-01-09 12:30:00,35.38,35.71,35.38,35.7,119300.0,24.9402,25.1729,24.9402,25.1658,119300.0
2012-01-09 12:40:00,35.69,35.86,35.64,35.85,118100.0,25.1588,25.2786,25.1235,25.2716,118100.0
2012-01-09 12:50:00,35.85,35.91,35.72,35.74,108800.0,25.2716,25.3139,25.1799,25.194,108800.0
2012-01-09 13:00:00,35.75,35.76,35.6,35.65,58400.0,25.2011,25.2081,25.0953,25.1306,58400.0
2012-01-09 13:10:00,35.65,35.72,35.63,35.63,24700.0,25.1306,25.1799,25.1165,25.1165,24700.0
2012-01-09 13:20:00,35.64,35.7,35.6,35.7,22700.0,25.1235,25.1658,25.0953,25.1658,22700.0
2012-01-09 13:30:00,35.7,35.7,35.61,35.63,35900.0,25.1658,25.1658,25.1024,25.1165,35900.0
2012-01-09 13:40:00,35.63,35.7,35.59,35.69,30700.0,25.1165,25.1658,25.0883,25.1588,30700.0
2012-01-09 13:50:00,35.68,35.8,35.67,35.79,66800.0,25.1517,25.2363,25.1447,25.2293,66800.0
2012-01-09 14:00:00,35.79,35.79,35.7,35.74,92300.0,25.2293,25.2293,25.1658,25.194,92300.0
2012-01-09 14:10:00,35.73,35.74,35.65,35.68,54000.0,25.187,25.194,25.1306,25.1517,54000.0
2012-01-09 14:20:00,35.68,35.76,35.66,35.72,78600.0,25.1517,25.2081,25.1376,25.1799,78600.0
2012-01-09 14:30:00,35.72,35.8,35.72,35.74,90300.0,25.1799,25.2363,25.1799,25.194,90300.0
2012-01-09 14:40:00,35.73,35.85,35.73,35.78,65800.0,25.187,25.2716,25.187,25.2222,65800.0
2012-01-09 14:50:00,35.78,35.8,35.71,35.74,47700.0,25.2222,25.2363,25.1729,25.194,47700.0
2012-01-09 15:00:00,35.74,35.8,35.73,35.79,58900.0,25.194,25.2363,25.187,25.2293,58900.0
2012-01-09 15:10:00,35.79,35.88,35.78,35.82,68400.0,25.2293,25.2927,25.2222,25.2504,68400.0
2012-01-09 15:20:00,35.82,35.88,35.79,35.83,72400.0,25.2504,25.2927,25.2293,25.2575,72400.0
2012-01-09 15:30:00,35.83,35.92,35.83,35.85,91000.0,25.2575,25.3209,25.2575,25.2716,91000.0
2012-01-09 15:40:00,35.85,35.9,35.78,35.8,143500.0,25.2716,25.3068,25.2222,25.2363,143500.0
2012-01-09 15:50:00,35.8,35.85,35.75,35.79,241200.0,25.2363,25.2716,25.2011,25.2293,241200.0
2012-01-10 09:30:00,36.0,36.31,35.91,36.24,78500.0,25.3773,25.5958,25.3139,25.5465,78500.0
2012-01-10 09:40:00,36.25,36.25,35.84,35.85,87400.0,25.5535,25.5535,25.2645,25.2716,87400.0
2012-01-10 09:50:00,35.85,36.0,35.77,35.97,107700.0,25.2716,25.3773,25.2152,25.3561,107700.0
2012-01-10 10:00:00,35.98,36.21,35.97,36.17,52300.0,25.3632,25.5253,25.3561,25.4971,52300.0
2012-01-10 10:10:00,36.17,36.29,36.16,36.25,27600.0,25.4971,25.5817,25.4901,25.5535,27600.0
2012-01-10 10:20:00,36.24,36.24,36.02,36.05,89100.0,25.5465,25.5465,25.3914,25.4125,89100.0
2012-01-10 10:30:00,36.05,36.24,36.05,36.12,23200.0,25.4125,25.5465,25.4125,25.4619,23200.0
2012-01-10 10:40:00,36.12,36.16,36.1,36.1,14900.0,25.4619,25.4901,25.4478,25.4478,14900.0
2012-01-10 10:50:00,36.11,36.14,36.01,36.12,27400.0,25.4548,25.476,25.3843,25.4619,27400.0
2012-01-10 11:00:00,36.11,36.12,36.05,36.07,20700.0,25.4548,25.4619,25.4125,25.4266,20700.0
2012-01-10 11:10:00,36.07,36.08,36.01,36.05,12100.0,25.4266,25.4337,25.3843,25.4125,12100.0
2012-01-10 11:20:00,36.04,36.09,35.98,36.02,16200.0,25.4055,25.4407,25.3632,25.3914,16200.0
2012-01-10 11:30:00,36.02,36.03,35.99,36.02,16500.0,25.3914,25.3984,25.3702,25.3914,16500.0
2012-01-10 11:40:00,36.02,36.12,36.01,36.11,47500.0,25.3914,25.4619,25.3843,25.4548,47500.0
2012-01-10 11:50:00,36.11,36.17,36.09,36.14,45800.0,25.4548,25.4971,25.4407,25.476,45800.0
2012-01-10 12:00:00,36.18,36.2,36.15,36.18,27900.0,25.5042,25.5183,25.483,25.5042,27900.0
2012-01-10 12:10:00,36.19,36.19,36.11,36.12,17200.0,25.5112,25.5112,25.4548,25.4619,17200.0
2012-01-10 12:20:00,36.11,36.13,36.05,36.08,29200.0,25.4548,25.4689,25.4125,25.4337,29200.0
2012-01-10 12:30:00,36.08,36.12,36.07,36.12,51800.0,25.4337,25.4619,25.4266,25.4619,51800.0
2012-01-10 12:40:00,36.12,36.15,36.12,36.14,15600.0,25.4619,25.483,25.4619,25.476,15600.0
2012-01-10 12:50:00,36.15,36.2,36.13,36.19,21100.0,25.483,25.5183,25.4689,25.5112,21100.0
2012-01-10 13:00:00,36.19,36.19,36.06,36.15,28200.0,25.5112,25.5112,25.4196,25.483,28200.0
2012-01-10 13:10:00,36.15,36.2,36.13,36.19,19700.0,25.483,25.5183,25.4689,25.5112,19700.0
2012-01-10 13:20:00,36.18,36.2,36.13,36.18,26700.0,25.5042,25.5183,25.4689,25.5042,26700.0
2012-01-10 13:30:00,36.17,36.2,36.13,36.19,50800.0,25.4971,25.5183,25.4689,25.5112,50800.0
2012-01-10 13:40:00,36.2,36.27,36.2,36.26,22800.0,25.5183,25.5676,25.5183,25.5606,22800.0
2012-01-10 13:50:00,36.26,36.32,36.26,36.26,23200.0,25.5606,25.6029,25.5606,25.5606,23200.0
2012-01-10 14:00:00,36.26,36.36,36.25,36.34,24400.0,25.5606,25.6311,25.5535,25.617,24400.0
2012-01-10 14:10:00,36.34,36.34,36.27,36.3,21700.0,25.617,25.617,25.5676,25.5888,21700.0
2012-01-10 14:20:00,36.3,36.37,36.3,36.36,33100.0,25.5888,25.6381,25.5888,25.6311,33100.0
2012-01-10 14:30:00,36.36,36.45,36.35,36.45,24300.0,25.6311,25.6945,25.624,25.6945,24300.0
2012-01-10 14:40:00,36.45,36.45,36.34,36.34,38700.0,25.6945,25.6945,25.617,25.617,38700.0
2012-01-10 14:50:00,36.34,36.37,36.25,36.35,29600.0,25.617,25.6381,25.5535,25.624,29600.0
2012-01-10 15:00:00,36.36,36.36,36.27,36.31,47300.0,25.6311,25.6311,25.5676,25.5958,47300.0
2012-01-10 15:10:00,36.32,36.32,36.22,36.23,27500.0,25.6029,25.6029,25.5324,25.5394,27500.0
2012-01-10 15:20:00,36.23,36.24,36.18,36.21,39800.0,25.5394,25.5465,25.5042,25.5253,39800.0
2012-01-10 15:30:00,36.21,36.21,36.11,36.12,43500.0,25.5253,25.5253,25.4548,25.4619,43500.0
2012-01-10 15:40:00,36.12,36.21,36.09,36.15,60800.0,25.4619,25.5253,25.4407,25.483,60800.0
2012-01-10 15:50:00,36.16,36.23,36.16,36.23,89900.0,25.4901,25.5394,25.4901,25.5394,89900.0
2012-01-11 09:30:00,35.99,36.27,35.99,36.25,25500.0,25.3702,25.5676,25.3702,25.5535,25500.0
2012-01-11 09:40:00,36.23,36.4,36.23,36.37,39700.0,25.5394,25.6593,25.5394,25.6381,39700.0
2012-01-11 09:50:00,36.35,36.48,36.24,36.24,12400.0,25.624,25.7157,25.5465,25.5465,12400.0
2012-01-11 10:00:00,36.24,36.36,36.19,36.36,28400.0,25.5465,25.6311,25.5112,25.6311,28400.0
2012-01-11 10:10:00,36.39,36.42,36.25,36.27,20000.0,25.6522,25.6734,25.5535,25.5676,20000.0
2012-01-11 10:20:00,36.26,36.27,36.19,36.2,27200.0,25.5606,25.5676,25.5112,25.5183,27200.0
2012-01-11 10:30:00,36.21,36.3,36.17,36.28,27700.0,25.5253,25.5888,25.4971,25.5747,27700.0
2012-01-11 10:40:00,36.28,36.28,36.15,36.16,28000.0,25.5747,25.5747,25.483,25.4901,28000.0
2012-01-11 10:50:00,36.16,36.18,36.13,36.18,14800.0,25.4901,25.5042,25.4689,25.5042,14800.0
2012-01-11 11:00:00,36.18,36.2,36.14,36.15,18500.0,25.5042,25.5183,25.476,25.483,18500.0
2012-01-11 11:10:00,36.15,36.24,36.15,36.24,25800.0,25.483,25.5465,25.483,25.5465,25800.0
2012-01-11 11:20:00,36.24,36.27,36.2,36.2,32200.0,25.5465,25.5676,25.5183,25.5183,32200.0
2012-01-11 11:30:00,36.18,36.24,36.18,36.21,69900.0,25.5042,25.5465,25.5042,25.5253,69900.0
2012-01-11 11:40:00,36.22,36.37,36.22,36.36,53600.0,25.5324,25.6381,25.5324,25.6311,53600.0
2012-01-11 11:50:00,36.35,36.35,36.27,36.34,14700.0,25.624,25.624,25.5676,25.617,14700.0
2012-01-11 12:00:00,36.36,36.4,36.32,36.4,17000.0,25.6311,25.6593,25.6029,25.6593,17000.0
2012-01-11 12:10:00,36.41,36.44,36.41,36.44,5800.0,25.6663,25.6875,25.6663,25.6875,5800.0
2012-01-11 12:20:00,36.45,36.48,36.39,36.43,21800.0,25.6945,25.7157,25.6522,25.6804,21800.0
2012-01-11 12:30:00,36.43,36.44,36.4,36.43,10600.0,25.6804,25.6875,25.6593,25.6804,10600.0
2012-01-11 12:40:00,36.44,36.45,36.41,36.42,6400.0,25.6875,25.6945,25.6663,25.6734,6400.0
2012-01-11 12:50:00,36.41,36.45,36.41,36.45,6300.0,25.6663,25.6945,25.6663,25.6945,6300.0
2012-01-11 13:00:00,36.44,36.5,36.42,36.5,10000.0,25.6875,25.7298,25.6734,25.7298,10000.0
2012-01-11 13:10:00,36.49,36.53,36.45,36.53,17000.0,25.7227,25.7509,25.6945,25.7509,17000.0
2012-01-11 13:20:00,36.52,36.59,36.52,36.56,26400.0,25.7439,25.7932,25.7439,25.7721,26400.0
2012-01-11 13:30:00,36.55,36.58,36.52,36.57,19600.0,25.765,25.7862,25.7439,25.7791,19600.0
2012-01-11 13:40:00,36.57,36.66,36.54,36.63,429100.0,25.7791,25.8425,25.758,25.8214,429100.0
2012-01-11 13:50:00,36.63,36.63,36.52,36.57,13000.0,25.8214,25.8214,25.7439,25.7791,13000.0
2012-01-11 14:00:00,36.56,36.56,36.49,36.5,21900.0,25.7721,25.7721,25.7227,25.7298,21900.0
2012-01-11 14:10:00,36.5,36.57,36.49,36.53,16100.0,25.7298,25.7791,25.7227,25.7509,16100.0
2012-01-11 14:20:00,36.52,36.53,36.46,36.49,12100.0,25.7439,25.7509,25.7016,25.7227,12100.0
2012-01-11 14:30:00,36.48,36.5,36.45,36.47,15800.0,25.7157,25.7298,25.6945,25.7086,15800.0
2012-01-11 14:40:00,36.45,36.5,36.41,36.41,15700.0,25.6945,25.7298,25.6663,25.6663,15700.0
2012-01-11 14:50:00,36.41,36.41,36.37,36.39,15600.0,25.6663,25.6663,25.6381,25.6522,15600.0
2012-01-11 15:00:00,36.38,36.41,36.36,36.36,15300.0,25.6452,25.6663,25.6311,25.6311,15300.0
2012-01-11 15:10:00,36.36,36.42,36.35,36.41,18800.0,25.6311,25.6734,25.624,25.6663,18800.0
2012-01-11 15:20:00,36.41,36.45,36.39,36.45,22200.0,25.6663,25.6945,25.6522,25.6945,22200.0
2012-01-11 15:30:00,36.45,36.48,36.42,36.45,19800.0,25.6945,25.7157,25.6734,25.6945,19800.0
2012-01-11 15:40:00,36.45,36.49,36.41,36.43,43100.0,25.6945,25.7227,25.6663,25.6804,43100.0
2012-01-11 15:50:00,36.43,36.44,36.36,36.41,109600.0,25.6804,25.6875,25.6311,25.6663,109600.0
2012-01-12 09:30:00,39.73,40.24,39.51,39.72,707000.0,28.0067,28.3662,27.8516,27.9996,707000.0
2012-01-12 09:40:00,39.73,40.08,39.56,39.99,495000.0,28.0067,28.2534,27.8868,28.1899,495000.0
2012-01-12 09:50:00,40.0,40.42,39.96,40.09,446400.0,28.197,28.4931,28.1688,28.2604,446400.0
2012-01-12 10:00:00,40.08,40.09,39.71,39.85,301900.0,28.2534,28.2604,27.9926,28.0913,301900.0
2012-01-12 10:10:00,39.85,39.88,39.54,39.7,260000.0,28.0913,28.1124,27.8727,27.9855,260000.0
2012-01-12 10:20:00,39.7,39.76,39.54,39.75,202300.0,27.9855,28.0278,27.8727,28.0208,202300.0
2012-01-12 10:30:00,39.75,39.8,39.6,39.63,170400.0,28.0208,28.056,27.915,27.9362,170400.0
2012-01-12 10:40:00,39.63,39.98,39.57,39.86,261300.0,27.9362,28.1829,27.8939,28.0983,261300.0
2012-01-12 10:50:00,39.86,39.93,39.64,39.76,126400.0,28.0983,28.1476,27.9432,28.0278,126400.0
2012-01-12 11:00:00,39.76,40.0,39.75,39.91,97900.0,28.0278,28.197,28.0208,28.1336,97900.0
2012-01-12 11:10:00,39.91,40.22,39.9,40.13,139700.0,28.1336,28.3521,28.1265,28.2886,139700.0
2012-01-12 11:20:00,40.12,40.3,40.05,40.28,79300.0,28.2816,28.4085,28.2322,28.3944,79300.0
2012-01-12 11:30:00,40.28,40.36,40.12,40.35,104000.0,28.3944,28.4508,28.2816,28.4437,104000.0
2012-01-12 11:40:00,40.34,40.57,40.32,40.43,155500.0,28.4367,28.5988,28.4226,28.5001,155500.0
2012-01-12 11:50:00,40.43,40.45,40.25,40.36,132000.0,28.5001,28.5142,28.3732,28.4508,132000.0
2012-01-12 12:00:00,40.37,40.5,40.3,40.3,63900.0,28.4578,28.5495,28.4085,28.4085,63900.0
2012-01-12 12:10:00,40.29,40.38,40.29,40.34,72800.0,28.4014,28.4649,28.4014,28.4367,72800.0
2012-01-12 12:20:00,40.34,40.46,40.34,40.44,47400.0,28.4367,28.5213,28.4367,28.5072,47400.0
2012-01-12 12:30:00,40.45,40.45,40.37,40.37,48500.0,28.5142,28.5142,28.4578,28.4578,48500.0
2012-01-12 12:40:00,40.37,40.43,40.3,40.36,61900.0,28.4578,28.5001,28.4085,28.4508,61900.0
2012-01-12 12:50:00,40.37,40.46,40.37,40.4,47400.0,28.4578,28.5213,28.4578,28.479,47400.0
2012-01-12 13:00:00,40.41,40.42,40.35,40.35,95700.0,28.486,28.4931,28.4437,28.4437,95700.0
2012-01-12 13:10:00,40.36,40.39,40.35,40.38,35600.0,28.4508,28.4719,28.4437,28.4649,35600.0
2012-01-12 13:20:00,40.38,40.5,40.36,40.47,73300.0,28.4649,28.5495,28.4508,28.5283,73300.0
2012-01-12 13:30:00,40.47,40.66,40.42,40.43,140700.0,28.5283,28.6622,28.4931,28.5001,140700.0
2012-01-12 13:40:00,40.44,40.47,40.34,40.41,86300.0,28.5072,28.5283,28.4367,28.486,86300.0
2012-01-12 13:50:00,40.41,40.63,40.39,40.51,59000.0,28.486,28.6411,28.4719,28.5565,59000.0
2012-01-12 14:00:00,40.5,40.53,40.44,40.48,124600.0,28.5495,28.5706,28.5072,28.5354,124600.0
2012-01-12 14:10:00,40.48,40.49,40.39,40.4,138100.0,28.5354,28.5424,28.4719,28.479,138100.0
2012-01-12 14:20:00,40.39,40.5,40.34,40.5,79100.0,28.4719,28.5495,28.4367,28.5495,79100.0
2012-01-12 14:30:00,40.49,40.75,40.49,40.74,131600.0,28.5424,28.7257,28.5424,28.7186,131600.0
2012-01-12 14:40:00,40.74,41.09,40.74,41.02,243600.0,28.7186,28.9654,28.7186,28.916,243600.0
2012-01-12 14:50:00,41.03,41.03,40.8,40.98,214600.0,28.9231,28.9231,28.7609,28.8878,214600.0
2012-01-12 15:00:00,40.97,40.97,40.87,40.94,99700.0,28.8808,28.8808,28.8103,28.8596,99700.0
2012-01-12 15:10:00,40.94,40.97,40.88,40.92,178900.0,28.8596,28.8808,28.8173,28.8455,178900.0
2012-01-12 15:20:00,40.93,41.15,40.89,41.12,216900.0,28.8526,29.0077,28.8244,28.9865,216900.0
2012-01-12 15:30:00,41.11,41.12,40.76,40.79,388800.0,28.9795,28.9865,28.7327,28.7539,388800.0
2012-01-12 15:40:00,40.79,40.94,40.79,40.9,316600.0,28.7539,28.8596,28.7539,28.8314,316600.0
2012-01-12 15:50:00,40.89,40.98,40.84,40.9,361700.0,28.8244,28.8878,28.7891,28.8314,361700.0
2012-01-13 09:30:00,40.43,40.68,40.25,40.54,123000.0,28.5001,28.6763,28.3732,28.5777,123000.0
2012-01-13 09:40:00,40.49,40.87,40.46,40.65,102400.0,28.5424,28.8103,28.5213,28.6552,102400.0
2012-01-13 09:50:00,40.69,40.79,40.55,40.57,63100.0,28.6834,28.7539,28.5847,28.5988,63100.0
2012-01-13 10:00:00,40.55,40.65,40.38,40.39,97400.0,28.5847,28.6552,28.4649,28.4719,97400.0
2012-01-13 10:10:00,40.41,40.43,40.16,40.24,90700.0,28.486,28.5001,28.3098,28.3662,90700.0
2012-01-13 10:20:00,40.23,40.4,40.07,40.33,109000.0,28.3591,28.479,28.2463,28.4296,109000.0
2012-01-13 10:30:00,40.33,40.39,40.33,40.33,92400.0,28.4296,28.4719,28.4296,28.4296,92400.0
2012-01-13 10:40:00,40.33,40.34,40.06,40.15,110800.0,28.4296,28.4367,28.2393,28.3027,110800.0
2012-01-13 10:50:00,40.15,40.2,40.05,40.07,40300.0,28.3027,28.338,28.2322,28.2463,40300.0
2012-01-13 11:00:00,40.08,40.21,40.06,40.08,68400.0,28.2534,28.345,28.2393,28.2534,68400.0
2012-01-13 11:10:00,40.09,40.29,40.09,40.27,74600.0,28.2604,28.4014,28.2604,28.3873,74600.0
2012-01-13 11:20:00,40.26,40.49,40.26,40.35,96400.0,28.3803,28.5424,28.3803,28.4437,96400.0
2012-01-13 11:30:00,40.35,40.49,40.34,40.38,43900.0,28.4437,28.5424,28.4367,28.4649,43900.0
2012-01-13 11:40:00,40.38,40.45,40.37,40.45,20600.0,28.4649,28.5142,28.4578,28.5142,20600.0
2012-01-13 11:50:00,40.44,40.62,40.41,40.41,60000.0,28.5072,28.634,28.486,28.486,60000.0
2012-01-13 12:00:00,40.42,40.48,40.37,40.38,30600.0,28.4931,28.5354,28.4578,28.4649,30600.0
2012-01-13 12:10:00,40.39,40.41,40.31,40.4,15700.0,28.4719,28.486,28.4155,28.479,15700.0
2012-01-13 12:20:00,40.4,40.47,40.37,40.41,29400.0,28.479,28.5283,28.4578,28.486,29400.0
2012-01-13 12:30:00,40.41,40.44,40.38,40.4,18800.0,28.486,28.5072,28.4649,28.479,18800.0
2012-01-13 12:40:00,40.4,40.43,40.26,40.33,21100.0,28.479,28.5001,28.3803,28.4296,21100.0
2012-01-13 12:50:00,40.34,40.37,40.28,40.33,26600.0,28.4367,28.4578,28.3944,28.4296,26600.0
2012-01-13 13:00:00,40.33,40.34,40.09,40.1,20400.0,28.4296,28.4367,28.2604,28.2675,20400.0
2012-01-13 13:10:00,40.09,40.11,40.04,40.05,63100.0,28.2604,28.2745,28.2252,28.2322,63100.0
2012-01-13 13:20:00,40.05,40.05,39.9,39.93,30300.0,28.2322,28.2322,28.1265,28.1476,30300.0
2012-01-13 13:30:00,39.93,40.11,39.9,39.93,30700.0,28.1476,28.2745,28.1265,28.1476,30700.0
2012-01-13 13:40:00,39.93,40.08,39.91,40.05,23100.0,28.1476,28.2534,28.1336,28.2322,23100.0
2012-01-13 13:50:00,40.05,40.05,39.96,40.0,44700.0,28.2322,28.2322,28.1688,28.197,44700.0
2012-01-13 14:00:00,40.02,40.03,39.88,39.88,39000.0,28.2111,28.2181,28.1124,28.1124,39000.0
2012-01-13 14:10:00,39.87,40.12,39.85,40.12,33200.0,28.1054,28.2816,28.0913,28.2816,33200.0
2012-01-13 14:20:00,40.12,40.13,40.01,40.1,35100.0,28.2816,28.2886,28.204,28.2675,35100.0
2012-01-13 14:30:00,40.1,40.14,40.07,40.12,22400.0,28.2675,28.2957,28.2463,28.2816,22400.0
2012-01-13 14:40:00,40.11,40.12,40.04,40.08,22500.0,28.2745,28.2816,28.2252,28.2534,22500.0
2012-01-13 14:50:00,40.09,40.13,40.03,40.07,30900.0,28.2604,28.2886,28.2181,28.2463,30900.0
2012-01-13 15:00:00,40.06,40.15,40.04,40.14,36600.0,28.2393,28.3027,28.2252,28.2957,36600.0
2012-01-13 15:10:00,40.14,40.27,40.1,40.19,59000.0,28.2957,28.3873,28.2675,28.3309,59000.0
2012-01-13 15:20:00,40.19,40.21,40.09,40.19,30500.0,28.3309,28.345,28.2604,28.3309,30500.0
2012-01-13 15:30:00,40.19,40.23,40.09,40.16,62500.0,28.3309,28.3591,28.2604,28.3098,62500.0
2012-01-13 15:40:00,40.16,40.28,40.13,40.27,70100.0,28.3098,28.3944,28.2886,28.3873,70100.0
2012-01-13 15:50:00,40.27,40.28,40.14,40.19,154900.0,28.3873,28.3944,28.2957,28.3309,154900.0
2012-01-17 09:30:00,40.46,40.49,40.16,40.32,58300.0,28.5213,28.5424,28.3098,28.4226,58300.0
2012-01-17 09:40:00,40.3,40.56,40.26,40.55,55800.0,28.4085,28.5918,28.3803,28.5847,55800.0
2012-01-17 09:50:00,40.56,40.58,40.39,40.42,40400.0,28.5918,28.6058,28.4719,28.4931,40400.0
2012-01-17 10:00:00,40.42,40.45,40.21,40.22,83000.0,28.4931,28.5142,28.345,28.3521,83000.0
2012-01-17 10:10:00,40.22,40.35,40.19,40.2,41200.0,28.3521,28.4437,28.3309,28.338,41200.0
2012-01-17 10:20:00,40.22,40.27,40.18,40.26,50600.0,28.3521,28.3873,28.3239,28.3803,50600.0
2012-01-17 10:30:00,40.26,40.26,39.91,39.96,41000.0,28.3803,28.3803,28.1336,28.1688,41000.0
2012-01-17 10:40:00,39.96,40.0,39.84,39.89,29500.0,28.1688,28.197,28.0842,28.1195,29500.0
2012-01-17 10:50:00,39.9,40.17,39.87,40.08,45900.0,28.1265,28.3168,28.1054,28.2534,45900.0
2012-01-17 11:00:00,40.09,40.21,40.08,40.21,34300.0,28.2604,28.345,28.2534,28.345,34300.0
2012-01-17 11:10:00,40.2,40.25,40.16,40.16,26500.0,28.338,28.3732,28.3098,28.3098,26500.0
2012-01-17 11:20:00,40.15,40.15,39.97,40.02,50900.0,28.3027,28.3027,28.1758,28.2111,50900.0
2012-01-17 11:30:00,40.02,40.06,40.0,40.0,31400.0,28.2111,28.2393,28.197,28.197,31400.0
2012-01-17 11:40:00,40.0,40.07,39.99,40.04,34400.0,28.197,28.2463,28.1899,28.2252,34400.0
2012-01-17 11:50:00,40.05,40.07,40.02,40.06,26700.0,28.2322,28.2463,28.2111,28.2393,26700.0
2012-01-17 12:00:00,40.06,40.08,39.98,39.99,32800.0,28.2393,28.2534,28.1829,28.1899,32800.0
2012-01-17 12:10:00,39.99,40.02,39.92,39.92,23000.0,28.1899,28.2111,28.1406,28.1406,23000.0
2012-01-17 12:20:00,39.93,40.01,39.9,40.0,19400.0,28.1476,28.204,28.1265,28.197,19400.0
2012-01-17 12:30:00,40.0,40.05,39.88,40.05,23100.0,28.197,28.2322,28.1124,28.2322,23100.0
2012-01-17 12:40:00,40.04,40.15,40.04,40.15,15900.0,28.2252,28.3027,28.2252,28.3027,15900.0
2012-01-17 12:50:00,40.15,40.25,40.13,40.23,13700.0,28.3027,28.3732,28.2886,28.3591,13700.0
2012-01-17 13:00:00,40.22,40.37,40.21,40.36,35900.0,28.3521,28.4578,28.345,28.4508,35900.0
2012-01-17 13:10:00,40.35,40.4,40.34,40.4,15800.0,28.4437,28.479,28.4367,28.479,15800.0
2012-01-17 13:20:00,40.4,40.48,40.4,40.42,18200.0,28.479,28.5354,28.479,28.4931,18200.0
2012-01-17 13:30:00,40.39,40.39,40.29,40.37,15200.0,28.4719,28.4719,28.4014,28.4578,15200.0
2012-01-17 13:40:00,40.36,40.37,40.25,40.26,11900.0,28.4508,28.4578,28.3732,28.3803,11900.0
2012-01-17 13:50:00,40.29,40.33,40.22,40.24,9600.0,28.4014,28.4296,28.3521,28.3662,9600.0
2012-01-17 14:00:00,40.23,40.24,40.12,40.13,9100.0,28.3591,28.3662,28.2816,28.2886,9100.0
2012-01-17 14:10:00,40.13,40.25,40.12,40.25,41200.0,28.2886,28.3732,28.2816,28.3732,41200.0
2012-01-17 14:20:00,40.24,40.3,40.22,40.23,10200.0,28.3662,28.4085,28.3521,28.3591,10200.0
2012-01-17 14:30:00,40.24,40.27,40.22,40.25,12200.0,28.3662,28.3873,28.3521,28.3732,12200.0
2012-01-17 14:40:00,40.24,40.25,40.13,40.15,19000.0,28.3662,28.3732,28.2886,28.3027,19000.0
2012-01-17 14:50:00,40.14,40.15,40.02,40.03,45700.0,28.2957,28.3027,28.2111,28.2181,45700.0
2012-01-17 15:00:00,40.02,40.06,39.98,39.99,40500.0,28.2111,28.2393,28.1829,28.1899,40500.0
2012-01-17 15:10:00,39.98,40.03,39.94,40.01,35900.0,28.1829,28.2181,28.1547,28.204,35900.0
2012-01-17 15:20:00,40.01,40.13,40.0,40.09,41000.0,28.204,28.2886,28.197,28.2604,41000.0
2012-01-17 15:30:00,40.08,40.08,39.98,40.04,40700.0,28.2534,28.2534,28.1829,28.2252,40700.0
2012-01-17 15:40:00,40.06,40.19,40.06,40.17,80500.0,28.2393,28.3309,28.2393,28.3168,80500.0
2012-01-17 15:50:00,40.17,40.3,40.16,40.19,171600.0,28.3168,28.4085,28.3098,28.3309,171600.0
2012-01-18 09:30:00,40.16,40.44,39.98,40.4,46100.0,28.3098,28.5072,28.1829,28.479,46100.0
2012-01-18 09:40:00,40.44,40.64,40.42,40.61,73800.0,28.5072,28.6481,28.4931,28.627,73800.0
2012-01-18 09:50:00,40.61,40.74,40.55,40.62,42600.0,28.627,28.7186,28.5847,28.634,42600.0
2012-01-18 10:00:00,40.62,40.95,40.61,40.95,38700.0,28.634,28.8667,28.627,28.8667,38700.0
2012-01-18 10:10:00,40.95,40.98,40.74,40.97,52000.0,28.8667,28.8878,28.7186,28.8808,52000.0
2012-01-18 10:20:00,40.96,41.07,40.88,40.9,60000.0,28.8737,28.9513,28.8173,28.8314,60000.0
2012-01-18 10:30:00,40.89,40.94,40.76,40.91,56300.0,28.8244,28.8596,28.7327,28.8385,56300.0
2012-01-18 10:40:00,40.91,41.08,40.91,41.02,59100.0,28.8385,28.9583,28.8385,28.916,59100.0
2012-01-18 10:50:00,41.0,41.08,40.98,41.0,44000.0,28.9019,28.9583,28.8878,28.9019,44000.0
2012-01-18 11:00:00,40.97,41.03,40.96,41.0,42200.0,28.8808,28.9231,28.8737,28.9019,42200.0
2012-01-18 11:10:00,41.01,41.02,40.97,41.01,36300.0,28.909,28.916,28.8808,28.909,36300.0
2012-01-18 11:20:00,41.01,41.05,40.99,41.0,23200.0,28.909,28.9372,28.8949,28.9019,23200.0
2012-01-18 11:30:00,41.0,41.01,40.94,40.95,59900.0,28.9019,28.909,28.8596,28.8667,59900.0
2012-01-18 11:40:00,40.95,41.03,40.95,40.99,31400.0,28.8667,28.9231,28.8667,28.8949,31400.0
2012-01-18 11:50:00,41.0,41.04,40.97,40.98,22600.0,28.9019,28.9301,28.8808,28.8878,22600.0
2012-01-18 12:00:00,40.98,40.98,40.83,40.85,22400.0,28.8878,28.8878,28.7821,28.7962,22400.0
2012-01-18 12:10:00,40.84,40.94,40.84,40.88,22400.0,28.7891,28.8596,28.7891,28.8173,22400.0
2012-01-18 12:20:00,40.91,40.94,40.88,40.89,15900.0,28.8385,28.8596,28.8173,28.8244,15900.0
2012-01-18 12:30:00,40.9,40.92,40.84,40.86,27200.0,28.8314,28.8455,28.7891,28.8032,27200.0
2012-01-18 12:40:00,40.87,40.87,40.82,40.84,15400.0,28.8103,28.8103,28.775,28.7891,15400.0
2012-01-18 12:50:00,40.85,40.85,40.76,40.77,16100.0,28.7962,28.7962,28.7327,28.7398,16100.0
2012-01-18 13:00:00,40.78,40.79,40.76,40.76,22800.0,28.7468,28.7539,28.7327,28.7327,22800.0
2012-01-18 13:10:00,40.76,40.77,40.73,40.73,14000.0,28.7327,28.7398,28.7116,28.7116,14000.0
2012-01-18 13:20:00,40.74,40.74,40.67,40.68,28700.0,28.7186,28.7186,28.6693,28.6763,28700.0
2012-01-18 13:30:00,40.68,40.73,40.67,40.7,35700.0,28.6763,28.7116,28.6693,28.6904,35700.0
2012-01-18 13:40:00,40.7,40.72,40.68,40.72,18400.0,28.6904,28.7045,28.6763,28.7045,18400.0
2012-01-18 13:50:00,40.72,40.94,40.7,40.93,70000.0,28.7045,28.8596,28.6904,28.8526,70000.0
2012-01-18 14:00:00,40.93,41.03,40.93,41.03,85400.0,28.8526,28.9231,28.8526,28.9231,85400.0
2012-01-18 14:10:00,41.02,41.04,41.0,41.02,44100.0,28.916,28.9301,28.9019,28.916,44100.0
2012-01-18 14:20:00,41.02,41.05,40.98,41.04,46200.0,28.916,28.9372,28.8878,28.9301,46200.0
2012-01-18 14:30:00,41.04,41.06,41.01,41.01,36500.0,28.9301,28.9442,28.909,28.909,36500.0
2012-01-18 14:40:00,41.02,41.05,41.01,41.03,37500.0,28.916,28.9372,28.909,28.9231,37500.0
2012-01-18 14:50:00,41.02,41.04,41.01,41.04,37100.0,28.916,28.9301,28.909,28.9301,37100.0
2012-01-18 15:00:00,41.05,41.09,41.04,41.08,68300.0,28.9372,28.9654,28.9301,28.9583,68300.0
2012-01-18 15:10:00,41.07,41.17,41.06,41.15,90600.0,28.9513,29.0218,28.9442,29.0077,90600.0
2012-01-18 15:20:00,41.16,41.25,41.15,41.18,64000.0,29.0147,29.0781,29.0077,29.0288,64000.0
2012-01-18 15:30:00,41.18,41.27,41.18,41.27,63600.0,29.0288,29.0922,29.0288,29.0922,63600.0
2012-01-18 15:40:00,41.26,41.26,40.96,41.0,153600.0,29.0852,29.0852,28.8737,28.9019,153600.0
2012-01-18 15:50:00,40.99,41.14,40.98,41.12,127300.0,28.8949,29.0006,28.8878,28.9865,127300.0
2012-01-19 09:30:00,41.31,41.36,40.96,41.0,38000.0,29.1204,29.1557,28.8737,28.9019,38000.0
2012-01-19 09:40:00,41.01,41.15,41.0,41.11,27000.0,28.909,29.0077,28.9019,28.9795,27000.0
2012-01-19 09:50:00,41.09,41.29,41.07,41.29,23500.0,28.9654,29.1063,28.9513,29.1063,23500.0
2012-01-19 10:00:00,41.25,41.26,41.01,41.1,34100.0,29.0781,29.0852,28.909,28.9724,34100.0
2012-01-19 10:10:00,41.05,41.21,41.03,41.18,25700.0,28.9372,29.05,28.9231,29.0288,25700.0
2012-01-19 10:20:00,41.18,41.18,41.09,41.16,12400.0,29.0288,29.0288,28.9654,29.0147,12400.0
2012-01-19 10:30:00,41.16,41.2,41.11,41.13,23800.0,29.0147,29.0429,28.9795,28.9936,23800.0
2012-01-19 10:40:00,41.13,41.13,41.06,41.09,42900.0,28.9936,28.9936,28.9442,28.9654,42900.0
2012-01-19 10:50:00,41.09,41.11,41.08,41.1,18400.0,28.9654,28.9795,28.9583,28.9724,18400.0
2012-01-19 11:00:00,41.1,41.11,41.0,41.0,27000.0,28.9724,28.9795,28.9019,28.9019,27000.0
2012-01-19 11:10:00,41.01,41.01,40.95,40.97,33100.0,28.909,28.909,28.8667,28.8808,33100.0
2012-01-19 11:20:00,40.97,41.0,40.94,41.0,18400.0,28.8808,28.9019,28.8596,28.9019,18400.0
2012-01-19 11:30:00,41.01,41.1,41.01,41.1,45300.0,28.909,28.9724,28.909,28.9724,45300.0
2012-01-19 11:40:00,41.1,41.11,41.08,41.1,21300.0,28.9724,28.9795,28.9583,28.9724,21300.0
2012-01-19 11:50:00,41.1,41.11,41.08,41.08,17900.0,28.9724,28.9795,28.9583,28.9583,17900.0
2012-01-19 12:00:00,41.09,41.1,41.09,41.09,15500.0,28.9654,28.9724,28.9654,28.9654,15500.0
2012-01-19 12:10:00,41.1,41.12,41.06,41.06,34500.0,28.9724,28.9865,28.9442,28.9442,34500.0
2012-01-19 12:20:00,41.06,41.15,41.06,41.15,24300.0,28.9442,29.0077,28.9442,29.0077,24300.0
2012-01-19 12:30:00,41.15,41.15,41.12,41.12,25300.0,29.0077,29.0077,28.9865,28.9865,25300.0
2012-01-19 12:40:00,41.12,41.17,41.1,41.11,17900.0,28.9865,29.0218,28.9724,28.9795,17900.0
2012-01-19 12:50:00,41.1,41.11,41.08,41.11,23800.0,28.9724,28.9795,28.9583,28.9795,23800.0
2012-01-19 13:00:00,41.11,41.16,41.11,41.15,33300.0,28.9795,29.0147,28.9795,29.0077,33300.0
2012-01-19 13:10:00,41.15,41.17,41.13,41.13,49400.0,29.0077,29.0218,28.9936,28.9936,49400.0
2012-01-19 13:20:00,41.14,41.14,41.09,41.13,24700.0,29.0006,29.0006,28.9654,28.9936,24700.0
2012-01-19 13:30:00,41.13,41.22,41.13,41.21,45700.0,28.9936,29.057,28.9936,29.05,45700.0
2012-01-19 13:40:00,41.22,41.23,41.2,41.21,21400.0,29.057,29.0641,29.0429,29.05,21400.0
2012-01-19 13:50:00,41.21,41.21,41.15,41.15,60700.0,29.05,29.05,29.0077,29.0077,60700.0
2012-01-19 14:00:00,41.14,41.19,41.09,41.19,41700.0,29.0006,29.0359,28.9654,29.0359,41700.0
2012-01-19 14:10:00,41.18,41.3,41.17,41.3,35100.0,29.0288,29.1134,29.0218,29.1134,35100.0
2012-01-19 14:20:00,41.31,41.31,41.2,41.2,35400.0,29.1204,29.1204,29.0429,29.0429,35400.0
2012-01-19 14:30:00,41.19,41.2,41.12,41.13,17200.0,29.0359,29.0429,28.9865,28.9936,17200.0
2012-01-19 14:40:00,41.13,41.13,41.07,41.08,29500.0,28.9936,28.9936,28.9513,28.9583,29500.0
2012-01-19 14:50:00,41.07,41.08,40.95,41.04,41100.0,28.9513,28.9583,28.8667,28.9301,41100.0
2012-01-19 15:00:00,41.05,41.06,40.99,41.06,33200.0,28.9372,28.9442,28.8949,28.9442,33200.0
2012-01-19 15:10:00,41.06,41.08,41.04,41.04,26000.0,28.9442,28.9583,28.9301,28.9301,26000.0
2012-01-19 15:20:00,41.04,41.17,41.04,41.11,70000.0,28.9301,29.0218,28.9301,28.9795,70000.0
2012-01-19 15:30:00,41.11,41.19,41.11,41.17,35300.0,28.9795,29.0359,28.9795,29.0218,35300.0
2012-01-19 15:40:00,41.17,41.2,41.13,41.13,63400.0,29.0218,29.0429,28.9936,28.9936,63400.0
2012-01-19 15:50:00,41.13,41.13,41.03,41.1,105200.0,28.9936,28.9936,28.9231,28.9724,105200.0
2012-01-20 09:30:00,41.08,41.13,40.83,40.93,42400.0,28.9583,28.9936,28.7821,28.8526,42400.0
2012-01-20 09:40:00,40.92,40.92,40.79,40.8,37900.0,28.8455,28.8455,28.7539,28.7609,37900.0
2012-01-20 09:50:00,40.79,40.8,40.7,40.76,33400.0,28.7539,28.7609,28.6904,28.7327,33400.0
2012-01-20 10:00:00,40.78,40.78,40.6,40.61,63000.0,28.7468,28.7468,28.6199,28.627,63000.0
2012-01-20 10:10:00,40.62,40.62,40.51,40.52,56800.0,28.634,28.634,28.5565,28.5636,56800.0
2012-01-20 10:20:00,40.54,40.57,40.47,40.57,40100.0,28.5777,28.5988,28.5283,28.5988,40100.0
2012-01-20 10:30:00,40.58,40.58,40.44,40.45,38300.0,28.6058,28.6058,28.5072,28.5142,38300.0
2012-01-20 10:40:00,40.46,40.52,40.36,40.4,29900.0,28.5213,28.5636,28.4508,28.479,29900.0
2012-01-20 10:50:00,40.4,40.46,40.4,40.42,13500.0,28.479,28.5213,28.479,28.4931,13500.0
2012-01-20 11:00:00,40.43,40.44,40.32,40.39,29200.0,28.5001,28.5072,28.4226,28.4719,29200.0
2012-01-20 11:10:00,40.4,40.4,40.16,40.16,75800.0,28.479,28.479,28.3098,28.3098,75800.0
2012-01-20 11:20:00,40.16,40.33,40.15,40.32,38900.0,28.3098,28.4296,28.3027,28.4226,38900.0
2012-01-20 11:30:00,40.34,40.34,40.2,40.25,38300.0,28.4367,28.4367,28.338,28.3732,38300.0
2012-01-20 11:40:00,40.25,40.5,40.25,40.49,31400.0,28.3732,28.5495,28.3732,28.5424,31400.0
2012-01-20 11:50:00,40.49,40.58,40.41,40.47,43300.0,28.5424,28.6058,28.486,28.5283,43300.0
2012-01-20 12:00:00,40.48,40.53,40.27,40.31,35800.0,28.5354,28.5706,28.3873,28.4155,35800.0
2012-01-20 12:10:00,40.31,40.41,40.28,40.4,11800.0,28.4155,28.486,28.3944,28.479,11800.0
2012-01-20 12:20:00,40.41,40.45,40.28,40.3,141700.0,28.486,28.5142,28.3944,28.4085,141700.0
2012-01-20 12:30:00,40.3,40.5,40.3,40.45,18100.0,28.4085,28.5495,28.4085,28.5142,18100.0
2012-01-20 12:40:00,40.48,40.56,40.45,40.53,9700.0,28.5354,28.5918,28.5142,28.5706,9700.0
2012-01-20 12:50:00,40.53,40.56,40.45,40.46,25100.0,28.5706,28.5918,28.5142,28.5213,25100.0
2012-01-20 13:00:00,40.46,40.59,40.46,40.59,21000.0,28.5213,28.6129,28.5213,28.6129,21000.0
2012-01-20 13:10:00,40.56,40.62,40.55,40.55,11700.0,28.5918,28.634,28.5847,28.5847,11700.0
2012-01-20 13:20:00,40.55,40.67,40.55,40.67,42300.0,28.5847,28.6693,28.5847,28.6693,42300.0
2012-01-20 13:30:00,40.67,40.73,40.6,40.7,26900.0,28.6693,28.7116,28.6199,28.6904,26900.0
2012-01-20 13:40:00,40.7,40.77,40.69,40.69,11900.0,28.6904,28.7398,28.6834,28.6834,11900.0
2012-01-20 13:50:00,40.7,40.76,40.59,40.62,26800.0,28.6904,28.7327,28.6129,28.634,26800.0
2012-01-20 14:00:00,40.64,40.66,40.61,40.62,13000.0,28.6481,28.6622,28.627,28.634,13000.0
2012-01-20 14:10:00,40.63,40.64,40.57,40.57,18000.0,28.6411,28.6481,28.5988,28.5988,18000.0
2012-01-20 14:20:00,40.57,40.59,40.5,40.59,38700.0,28.5988,28.6129,28.5495,28.6129,38700.0
2012-01-20 14:30:00,40.6,40.64,40.52,40.63,64900.0,28.6199,28.6481,28.5636,28.6411,64900.0
2012-01-20 14:40:00,40.62,40.69,40.62,40.68,81900.0,28.634,28.6834,28.634,28.6763,81900.0
2012-01-20 14:50:00,40.68,40.69,40.63,40.65,16900.0,28.6763,28.6834,28.6411,28.6552,16900.0
2012-01-20 15:00:00,40.63,40.69,40.63,40.69,20000.0,28.6411,28.6834,28.6411,28.6834,20000.0
2012-01-20 15:10:00,40.69,40.78,40.66,40.76,20800.0,28.6834,28.7468,28.6622,28.7327,20800.0
2012-01-20 15:20:00,40.77,40.78,40.7,40.74,22200.0,28.7398,28.7468,28.6904,28.7186,22200.0
2012-01-20 15:30:00,40.74,40.78,40.71,40.72,104200.0,28.7186,28.7468,28.6975,28.7045,104200.0
2012-01-20 15:40:00,40.72,40.83,40.71,40.78,56100.0,28.7045,28.7821,28.6975,28.7468,56100.0
2012-01-20 15:50:00,40.78,40.79,40.71,40.76,75500.0,28.7468,28.7539,28.6975,28.7327,75500.0
2012-01-23 09:30:00,40.77,41.14,40.66,41.06,60100.0,28.7398,29.0006,28.6622,28.9442,60100.0
2012-01-23 09:40:00,41.03,41.46,41.03,41.32,64700.0,28.9231,29.2262,28.9231,29.1275,64700.0
2012-01-23 09:50:00,41.33,41.37,41.1,41.25,32600.0,29.1345,29.1627,28.9724,29.0781,32600.0
2012-01-23 10:00:00,41.25,41.3,41.12,41.15,33700.0,29.0781,29.1134,28.9865,29.0077,33700.0
2012-01-23 10:10:00,41.13,41.18,41.06,41.15,14900.0,28.9936,29.0288,28.9442,29.0077,14900.0
2012-01-23 10:20:00,41.13,41.18,41.1,41.13,24300.0,28.9936,29.0288,28.9724,28.9936,24300.0
2012-01-23 10:30:00,41.12,41.13,40.93,40.94,23700.0,28.9865,28.9936,28.8526,28.8596,23700.0
2012-01-23 10:40:00,40.94,40.97,40.88,40.88,17000.0,28.8596,28.8808,28.8173,28.8173,17000.0
2012-01-23 10:50:00,40.88,40.88,40.7,40.76,28300.0,28.8173,28.8173,28.6904,28.7327,28300.0
2012-01-23 11:00:00,40.77,40.81,40.43,40.57,42000.0,28.7398,28.768,28.5001,28.5988,42000.0
2012-01-23 11:10:00,40.57,40.68,40.54,40.66,12400.0,28.5988,28.6763,28.5777,28.6622,12400.0
2012-01-23 11:20:00,40.64,40.71,40.6,40.67,10000.0,28.6481,28.6975,28.6199,28.6693,10000.0
2012-01-23 11:30:00,40.67,40.69,40.44,40.47,63500.0,28.6693,28.6834,28.5072,28.5283,63500.0
2012-01-23 11:40:00,40.45,40.45,40.33,40.33,38400.0,28.5142,28.5142,28.4296,28.4296,38400.0
2012-01-23 11:50:00,40.31,40.41,40.25,40.35,20600.0,28.4155,28.486,28.3732,28.4437,20600.0
2012-01-23 12:00:00,40.38,40.41,40.21,40.28,50400.0,28.4649,28.486,28.345,28.3944,50400.0
2012-01-23 12:10:00,40.32,40.44,40.28,40.43,14500.0,28.4226,28.5072,28.3944,28.5001,14500.0
2012-01-23 12:20:00,40.45,40.53,40.4,40.52,19300.0,28.5142,28.5706,28.479,28.5636,19300.0
2012-01-23 12:30:00,40.53,40.63,40.53,40.63,15200.0,28.5706,28.6411,28.5706,28.6411,15200.0
2012-01-23 12:40:00,40.63,40.66,40.52,40.53,24400.0,28.6411,28.6622,28.5636,28.5706,24400.0
2012-01-23 12:50:00,40.52,40.64,40.48,40.61,13300.0,28.5636,28.6481,28.5354,28.627,13300.0
2012-01-23 13:00:00,40.65,40.74,40.64,40.7,20200.0,28.6552,28.7186,28.6481,28.6904,20200.0
2012-01-23 13:10:00,40.7,40.73,40.66,40.66,8900.0,28.6904,28.7116,28.6622,28.6622,8900.0
2012-01-23 13:20:00,40.66,40.74,40.66,40.74,12300.0,28.6622,28.7186,28.6622,28.7186,12300.0
2012-01-23 13:30:00,40.74,40.76,40.65,40.67,17100.0,28.7186,28.7327,28.6552,28.6693,17100.0
2012-01-23 13:40:00,40.7,40.72,40.62,40.66,8700.0,28.6904,28.7045,28.634,28.6622,8700.0
2012-01-23 13:50:00,40.66,40.72,40.63,40.71,15200.0,28.6622,28.7045,28.6411,28.6975,15200.0
2012-01-23 14:00:00,40.69,40.72,40.63,40.72,24000.0,28.6834,28.7045,28.6411,28.7045,24000.0
2012-01-23 14:10:00,40.72,40.72,40.59,40.59,10000.0,28.7045,28.7045,28.6129,28.6129,10000.0
2012-01-23 14:20:00,40.59,40.71,40.59,40.69,23000.0,28.6129,28.6975,28.6129,28.6834,23000.0
2012-01-23 14:30:00,40.7,40.72,40.66,40.68,14100.0,28.6904,28.7045,28.6622,28.6763,14100.0
2012-01-23 14:40:00,40.68,40.7,40.6,40.69,20400.0,28.6763,28.6904,28.6199,28.6834,20400.0
2012-01-23 14:50:00,40.69,40.76,40.65,40.73,22700.0,28.6834,28.7327,28.6552,28.7116,22700.0
2012-01-23 15:00:00,40.72,40.77,40.7,40.75,25100.0,28.7045,28.7398,28.6904,28.7257,25100.0
2012-01-23 15:10:00,40.73,40.77,40.67,40.74,16000.0,28.7116,28.7398,28.6693,28.7186,16000.0
2012-01-23 15:20:00,40.74,40.78,40.7,40.76,21000.0,28.7186,28.7468,28.6904,28.7327,21000.0
2012-01-23 15:30:00,40.77,40.82,40.73,40.77,33900.0,28.7398,28.775,28.7116,28.7398,33900.0
2012-01-23 15:40:00,40.75,40.9,40.74,40.89,63000.0,28.7257,28.8314,28.7186,28.8244,63000.0
2012-01-23 15:50:00,40.88,40.91,40.78,40.8,55100.0,28.8173,28.8385,28.7468,28.7609,55100.0
2012-01-24 09:30:00,40.69,41.5,40.64,41.41,159400.0,28.6834,29.2544,28.6481,29.1909,159400.0
2012-01-24 09:40:00,41.38,41.46,41.2,41.32,31000.0,29.1698,29.2262,29.0429,29.1275,31000.0
2012-01-24 09:50:00,41.28,41.45,41.2,41.27,75700.0,29.0993,29.2191,29.0429,29.0922,75700.0
2012-01-24 10:00:00,41.21,41.39,41.2,41.33,26600.0,29.05,29.1768,29.0429,29.1345,26600.0
2012-01-24 10:10:00,41.29,41.35,41.22,41.3,27200.0,29.1063,29.1486,29.057,29.1134,27200.0
2012-01-24 10:20:00,41.28,41.31,41.2,41.26,44200.0,29.0993,29.1204,29.0429,29.0852,44200.0
2012-01-24 10:30:00,41.25,41.37,41.2,41.37,20900.0,29.0781,29.1627,29.0429,29.1627,20900.0
2012-01-24 10:40:00,41.36,41.42,41.3,41.31,13100.0,29.1557,29.198,29.1134,29.1204,13100.0
2012-01-24 10:50:00,41.3,41.38,41.22,41.24,72400.0,29.1134,29.1698,29.057,29.0711,72400.0
2012-01-24 11:00:00,41.25,41.26,41.16,41.18,19400.0,29.0781,29.0852,29.0147,29.0288,19400.0
2012-01-24 11:10:00,41.18,41.21,41.16,41.16,11300.0,29.0288,29.05,29.0147,29.0147,11300.0
2012-01-24 11:20:00,41.16,41.22,41.12,41.14,72400.0,29.0147,29.057,28.9865,29.0006,72400.0
2012-01-24 11:30:00,41.14,41.2,41.0,41.02,35000.0,29.0006,29.0429,28.9019,28.916,35000.0
2012-01-24 11:40:00,41.03,41.09,40.99,41.03,5300.0,28.9231,28.9654,28.8949,28.9231,5300.0
2012-01-24 11:50:00,41.03,41.03,41.0,41.01,7100.0,28.9231,28.9231,28.9019,28.909,7100.0
2012-01-24 12:00:00,41.01,41.04,41.0,41.04,45700.0,28.909,28.9301,28.9019,28.9301,45700.0
2012-01-24 12:10:00,41.05,41.06,41.02,41.05,18400.0,28.9372,28.9442,28.916,28.9372,18400.0
2012-01-24 12:20:00,41.05,41.13,41.05,41.11,12200.0,28.9372,28.9936,28.9372,28.9795,12200.0
2012-01-24 12:30:00,41.11,41.17,41.11,41.14,4600.0,28.9795,29.0218,28.9795,29.0006,4600.0
2012-01-24 12:40:00,41.15,41.17,41.06,41.1,12400.0,29.0077,29.0218,28.9442,28.9724,12400.0
2012-01-24 12:50:00,41.1,41.19,41.09,41.19,6700.0,28.9724,29.0359,28.9654,29.0359,6700.0
2012-01-24 13:00:00,41.18,41.18,41.12,41.13,10600.0,29.0288,29.0288,28.9865,28.9936,10600.0
2012-01-24 13:10:00,41.14,41.17,41.1,41.1,6200.0,29.0006,29.0218,28.9724,28.9724,6200.0
2012-01-24 13:20:00,41.1,41.15,41.07,41.11,10500.0,28.9724,29.0077,28.9513,28.9795,10500.0
2012-01-24 13:30:00,41.13,41.14,41.08,41.08,7400.0,28.9936,29.0006,28.9583,28.9583,7400.0
2012-01-24 13:40:00,41.07,41.22,41.06,41.2,31300.0,28.9513,29.057,28.9442,29.0429,31300.0
2012-01-24 13:50:00,41.2,41.27,41.2,41.27,22200.0,29.0429,29.0922,29.0429,29.0922,22200.0
2012-01-24 14:00:00,41.27,41.34,41.26,41.3,12400.0,29.0922,29.1416,29.0852,29.1134,12400.0
2012-01-24 14:10:00,41.3,41.41,41.28,41.4,43900.0,29.1134,29.1909,29.0993,29.1839,43900.0
2012-01-24 14:20:00,41.39,41.48,41.32,41.46,53300.0,29.1768,29.2403,29.1275,29.2262,53300.0
2012-01-24 14:30:00,41.46,41.62,41.41,41.55,44500.0,29.2262,29.339,29.1909,29.2896,44500.0
2012-01-24 14:40:00,41.54,41.55,41.44,41.52,18600.0,29.2826,29.2896,29.2121,29.2685,18600.0
2012-01-24 14:50:00,41.52,41.52,41.45,41.51,31900.0,29.2685,29.2685,29.2191,29.2614,31900.0
2012-01-24 15:00:00,41.51,41.55,41.48,41.48,32300.0,29.2614,29.2896,29.2403,29.2403,32300.0
2012-01-24 15:10:00,41.48,41.63,41.48,41.63,42700.0,29.2403,29.346,29.2403,29.346,42700.0
2012-01-24 15:20:00,41.63,41.7,41.59,41.68,55600.0,29.346,29.3954,29.3178,29.3813,55600.0
2012-01-24 15:30:00,41.67,41.71,41.63,41.7,68400.0,29.3742,29.4024,29.346,29.3954,68400.0
2012-01-24 15:40:00,41.7,41.77,41.68,41.76,102700.0,29.3954,29.4447,29.3813,29.4377,102700.0
2012-01-24 15:50:00,41.76,41.76,41.67,41.73,122000.0,29.4377,29.4377,29.3742,29.4165,122000.0
2012-01-25 09:30:00,41.59,41.77,41.38,41.41,37100.0,29.3178,29.4447,29.1698,29.1909,37100.0
2012-01-25 09:40:00,41.44,41.62,41.44,41.48,51300.0,29.2121,29.339,29.2121,29.2403,51300.0
2012-01-25 09:50:00,41.45,41.55,41.43,41.53,12500.0,29.2191,29.2896,29.205,29.2755,12500.0
2012-01-25 10:00:00,41.47,41.62,41.44,41.55,18700.0,29.2332,29.339,29.2121,29.2896,18700.0
2012-01-25 10:10:00,41.54,41.66,41.52,41.57,14500.0,29.2826,29.3672,29.2685,29.3037,14500.0
2012-01-25 10:20:00,41.58,41.63,41.46,41.46,9400.0,29.3108,29.346,29.2262,29.2262,9400.0
2012-01-25 10:30:00,41.47,41.62,41.42,41.59,20000.0,29.2332,29.339,29.198,29.3178,20000.0
2012-01-25 10:40:00,41.59,41.71,41.58,41.7,17500.0,29.3178,29.4024,29.3108,29.3954,17500.0
2012-01-25 10:50:00,41.68,41.93,41.66,41.93,42200.0,29.3813,29.5575,29.3672,29.5575,42200.0
2012-01-25 11:00:00,41.95,42.04,41.95,42.0,75000.0,29.5716,29.635,29.5716,29.6068,75000.0
2012-01-25 11:10:00,42.01,42.11,41.98,42.06,36100.0,29.6139,29.6844,29.5927,29.6491,36100.0
2012-01-25 11:20:00,42.06,42.12,42.02,42.04,55600.0,29.6491,29.6914,29.6209,29.635,55600.0
2012-01-25 11:30:00,42.03,42.09,41.93,42.09,34200.0,29.628,29.6703,29.5575,29.6703,34200.0
2012-01-25 11:40:00,42.08,42.16,42.05,42.16,51600.0,29.6632,29.7196,29.6421,29.7196,51600.0
2012-01-25 11:50:00,42.14,42.17,42.07,42.1,25900.0,29.7055,29.7267,29.6562,29.6773,25900.0
2012-01-25 12:00:00,42.1,42.18,42.08,42.08,71200.0,29.6773,29.7337,29.6632,29.6632,71200.0
2012-01-25 12:10:00,42.09,42.24,42.08,42.14,39600.0,29.6703,29.776,29.6632,29.7055,39600.0
2012-01-25 12:20:00,42.13,42.22,42.09,42.11,47800.0,29.6985,29.7619,29.6703,29.6844,47800.0
2012-01-25 12:30:00,42.1,42.41,42.09,42.37,66800.0,29.6773,29.8959,29.6703,29.8677,66800.0
2012-01-25 12:40:00,42.36,42.36,42.22,42.26,31700.0,29.8606,29.8606,29.7619,29.7901,31700.0
2012-01-25 12:50:00,42.26,42.33,42.22,42.26,27100.0,29.7901,29.8395,29.7619,29.7901,27100.0
2012-01-25 13:00:00,42.25,42.31,42.22,42.27,14800.0,29.7831,29.8254,29.7619,29.7972,14800.0
2012-01-25 13:10:00,42.27,42.44,42.23,42.43,30800.0,29.7972,29.917,29.769,29.91,30800.0
2012-01-25 13:20:00,42.43,42.46,42.32,42.35,84600.0,29.91,29.9311,29.8324,29.8536,84600.0
2012-01-25 13:30:00,42.35,42.37,42.29,42.3,22900.0,29.8536,29.8677,29.8113,29.8183,22900.0
2012-01-25 13:40:00,42.31,42.46,42.31,42.42,19600.0,29.8254,29.9311,29.8254,29.9029,19600.0
2012-01-25 13:50:00,42.4,42.47,42.38,42.47,19000.0,29.8888,29.9382,29.8747,29.9382,19000.0
2012-01-25 14:00:00,42.44,42.44,42.27,42.28,16100.0,29.917,29.917,29.7972,29.8042,16100.0
2012-01-25 14:10:00,42.29,42.38,42.26,42.33,15000.0,29.8113,29.8747,29.7901,29.8395,15000.0
2012-01-25 14:20:00,42.34,42.34,42.22,42.3,21000.0,29.8465,29.8465,29.7619,29.8183,21000.0
2012-01-25 14:30:00,42.31,42.33,42.23,42.27,27700.0,29.8254,29.8395,29.769,29.7972,27700.0
2012-01-25 14:40:00,42.28,42.39,42.23,42.36,22900.0,29.8042,29.8818,29.769,29.8606,22900.0
2012-01-25 14:50:00,42.35,42.43,42.31,42.36,33600.0,29.8536,29.91,29.8254,29.8606,33600.0
2012-01-25 15:00:00,42.34,42.37,42.27,42.27,22600.0,29.8465,29.8677,29.7972,29.7972,22600.0
2012-01-25 15:10:00,42.29,42.36,42.28,42.35,27700.0,29.8113,29.8606,29.8042,29.8536,27700.0
2012-01-25 15:20:00,42.34,42.5,42.33,42.46,78300.0,29.8465,29.9593,29.8395,29.9311,78300.0
2012-01-25 15:30:00,42.45,42.49,42.33,42.41,46900.0,29.9241,29.9523,29.8395,29.8959,46900.0
2012-01-25 15:40:00,42.41,42.5,42.36,42.36,68500.0,29.8959,29.9593,29.8606,29.8606,68500.0
2012-01-25 15:50:00,42.37,42.42,42.17,42.21,292200.0,29.8677,29.9029,29.7267,29.7549,292200.0
2012-01-26 09:30:00,42.3,42.3,41.79,41.89,60000.0,29.8183,29.8183,29.4588,29.5293,60000.0
2012-01-26 09:40:00,41.91,42.1,41.88,42.09,59000.0,29.5434,29.6773,29.5223,29.6703,59000.0
2012-01-26 09:50:00,42.1,42.13,41.89,42.01,54900.0,29.6773,29.6985,29.5293,29.6139,54900.0
2012-01-26 10:00:00,42.01,42.02,41.87,41.92,28300.0,29.6139,29.6209,29.5152,29.5504,28300.0
2012-01-26 10:10:00,41.94,41.98,41.86,41.89,16100.0,29.5645,29.5927,29.5082,29.5293,16100.0
2012-01-26 10:20:00,41.91,41.91,41.64,41.66,40800.0,29.5434,29.5434,29.3531,29.3672,40800.0
2012-01-26 10:30:00,41.66,41.79,41.49,41.77,52800.0,29.3672,29.4588,29.2473,29.4447,52800.0
2012-01-26 10:40:00,41.78,41.82,41.54,41.56,48300.0,29.4518,29.48,29.2826,29.2967,48300.0
2012-01-26 10:50:00,41.56,41.71,41.49,41.59,20000.0,29.2967,29.4024,29.2473,29.3178,20000.0
2012-01-26 11:00:00,41.58,41.6,41.35,41.36,49800.0,29.3108,29.3249,29.1486,29.1557,49800.0
2012-01-26 11:10:00,41.35,41.36,41.24,41.26,67600.0,29.1486,29.1557,29.0711,29.0852,67600.0
2012-01-26 11:20:00,41.26,41.44,41.25,41.37,127800.0,29.0852,29.2121,29.0781,29.1627,127800.0
2012-01-26 11:30:00,41.37,41.43,41.33,41.39,39000.0,29.1627,29.205,29.1345,29.1768,39000.0
2012-01-26 11:40:00,41.39,41.42,41.34,41.38,12300.0,29.1768,29.198,29.1416,29.1698,12300.0
2012-01-26 11:50:00,41.39,41.4,41.33,41.34,16300.0,29.1768,29.1839,29.1345,29.1416,16300.0
2012-01-26 12:00:00,41.35,41.37,41.23,41.24,23100.0,29.1486,29.1627,29.0641,29.0711,23100.0
2012-01-26 12:10:00,41.25,41.29,41.18,41.19,14800.0,29.0781,29.1063,29.0288,29.0359,14800.0
2012-01-26 12:20:00,41.2,41.2,41.13,41.19,15300.0,29.0429,29.0429,28.9936,29.0359,15300.0
2012-01-26 12:30:00,41.2,41.27,41.18,41.27,19800.0,29.0429,29.0922,29.0288,29.0922,19800.0
2012-01-26 12:40:00,41.27,41.41,41.27,41.34,29700.0,29.0922,29.1909,29.0922,29.1416,29700.0
2012-01-26 12:50:00,41.34,41.39,41.31,41.31,10300.0,29.1416,29.1768,29.1204,29.1204,10300.0
2012-01-26 13:00:00,41.31,41.38,41.3,41.34,13300.0,29.1204,29.1698,29.1134,29.1416,13300.0
2012-01-26 13:10:00,41.35,41.39,41.32,41.36,14000.0,29.1486,29.1768,29.1275,29.1557,14000.0
2012-01-26 13:20:00,41.36,41.36,41.29,41.29,10200.0,29.1557,29.1557,29.1063,29.1063,10200.0
2012-01-26 13:30:00,41.29,41.29,41.09,41.14,19700.0,29.1063,29.1063,28.9654,29.0006,19700.0
2012-01-26 13:40:00,41.14,41.22,41.1,41.2,11500.0,29.0006,29.057,28.9724,29.0429,11500.0
2012-01-26 13:50:00,41.2,41.24,41.16,41.2,22300.0,29.0429,29.0711,29.0147,29.0429,22300.0
2012-01-26 14:00:00,41.19,41.28,41.19,41.28,17400.0,29.0359,29.0993,29.0359,29.0993,17400.0
2012-01-26 14:10:00,41.29,41.31,41.15,41.2,13900.0,29.1063,29.1204,29.0077,29.0429,13900.0
2012-01-26 14:20:00,41.2,41.21,41.0,41.12,68200.0,29.0429,29.05,28.9019,28.9865,68200.0
2012-01-26 14:30:00,41.12,41.14,41.01,41.01,40500.0,28.9865,29.0006,28.909,28.909,40500.0
2012-01-26 14:40:00,41.01,41.06,40.97,40.97,41400.0,28.909,28.9442,28.8808,28.8808,41400.0
2012-01-26 14:50:00,40.97,41.07,40.97,41.0,34600.0,28.8808,28.9513,28.8808,28.9019,34600.0
2012-01-26 15:00:00,41.0,41.01,40.9,40.91,69200.0,28.9019,28.909,28.8314,28.8385,69200.0
2012-01-26 15:10:00,40.91,40.95,40.87,40.94,58400.0,28.8385,28.8667,28.8103,28.8596,58400.0
2012-01-26 15:20:00,40.94,40.96,40.84,40.86,70800.0,28.8596,28.8737,28.7891,28.8032,70800.0
2012-01-26 15:30:00,40.86,40.96,40.8,40.95,62900.0,28.8032,28.8737,28.7609,28.8667,62900.0
2012-01-26 15:40:00,40.96,41.0,40.93,40.97,52600.0,28.8737,28.9019,28.8526,28.8808,52600.0
2012-01-26 15:50:00,40.97,41.08,40.93,41.08,176100.0,28.8808,28.9583,28.8526,28.9583,176100.0
2012-01-27 09:30:00,40.88,41.31,40.88,41.26,20800.0,28.8173,29.1204,28.8173,29.0852,20800.0
2012-01-27 09:40:00,41.23,41.31,41.09,41.13,11800.0,29.0641,29.1204,28.9654,28.9936,11800.0
2012-01-27 09:50:00,41.12,41.19,40.82,41.1,100200.0,28.9865,29.0359,28.775,28.9724,100200.0
2012-01-27 10:00:00,41.11,41.28,41.0,41.28,34600.0,28.9795,29.0993,28.9019,29.0993,34600.0
2012-01-27 10:10:00,41.27,41.47,41.24,41.29,53000.0,29.0922,29.2332,29.0711,29.1063,53000.0
2012-01-27 10:20:00,41.24,41.54,41.2,41.45,12600.0,29.0711,29.2826,29.0429,29.2191,12600.0
2012-01-27 10:30:00,41.44,41.52,41.23,41.23,27000.0,29.2121,29.2685,29.0641,29.0641,27000.0
2012-01-27 10:40:00,41.21,41.24,41.14,41.22,8700.0,29.05,29.0711,29.0006,29.057,8700.0
2012-01-27 10:50:00,41.23,41.27,41.14,41.24,5500.0,29.0641,29.0922,29.0006,29.0711,5500.0
2012-01-27 11:00:00,41.24,41.3,41.16,41.24,13600.0,29.0711,29.1134,29.0147,29.0711,13600.0
2012-01-27 11:10:00,41.24,41.26,41.05,41.05,17700.0,29.0711,29.0852,28.9372,28.9372,17700.0
2012-01-27 11:20:00,41.04,41.15,41.02,41.1,24800.0,28.9301,29.0077,28.916,28.9724,24800.0
2012-01-27 11:30:00,41.09,41.13,41.01,41.1,12100.0,28.9654,28.9936,28.909,28.9724,12100.0
2012-01-27 11:40:00,41.09,41.09,40.9,40.92,23600.0,28.9654,28.9654,28.8314,28.8455,23600.0
2012-01-27 11:50:00,40.95,40.98,40.84,40.84,32200.0,28.8667,28.8878,28.7891,28.7891,32200.0
2012-01-27 12:00:00,40.87,40.89,40.77,40.83,18800.0,28.8103,28.8244,28.7398,28.7821,18800.0
2012-01-27 12:10:00,40.83,40.89,40.82,40.88,10700.0,28.7821,28.8244,28.775,28.8173,10700.0
2012-01-27 12:20:00,40.89,40.95,40.87,40.92,9500.0,28.8244,28.8667,28.8103,28.8455,9500.0
2012-01-27 12:30:00,40.89,40.94,40.87,40.87,9200.0,28.8244,28.8596,28.8103,28.8103,9200.0
2012-01-27 12:40:00,40.86,40.97,40.84,40.95,26900.0,28.8032,28.8808,28.7891,28.8667,26900.0
2012-01-27 12:50:00,40.97,41.0,40.85,40.91,19200.0,28.8808,28.9019,28.7962,28.8385,19200.0
2012-01-27 13:00:00,40.9,41.04,40.87,41.03,7500.0,28.8314,28.9301,28.8103,28.9231,7500.0
2012-01-27 13:10:00,41.05,41.09,41.0,41.05,9400.0,28.9372,28.9654,28.9019,28.9372,9400.0
2012-01-27 13:20:00,41.05,41.09,40.99,41.05,18600.0,28.9372,28.9654,28.8949,28.9372,18600.0
2012-01-27 13:30:00,41.06,41.13,41.02,41.07,10500.0,28.9442,28.9936,28.916,28.9513,10500.0
2012-01-27 13:40:00,41.08,41.16,41.08,41.14,8100.0,28.9583,29.0147,28.9583,29.0006,8100.0
2012-01-27 13:50:00,41.15,41.19,41.02,41.1,15300.0,29.0077,29.0359,28.916,28.9724,15300.0
2012-01-27 14:00:00,41.12,41.16,41.11,41.16,16900.0,28.9865,29.0147,28.9795,29.0147,16900.0
2012-01-27 14:10:00,41.16,41.2,41.07,41.09,21200.0,29.0147,29.0429,28.9513,28.9654,21200.0
2012-01-27 14:20:00,41.07,41.2,41.06,41.2,19700.0,28.9513,29.0429,28.9442,29.0429,19700.0
2012-01-27 14:30:00,41.19,41.27,41.19,41.25,6500.0,29.0359,29.0922,29.0359,29.0781,6500.0
2012-01-27 14:40:00,41.26,41.28,41.21,41.26,9300.0,29.0852,29.0993,29.05,29.0852,9300.0
2012-01-27 14:50:00,41.26,41.31,41.24,41.29,10700.0,29.0852,29.1204,29.0711,29.1063,10700.0
2012-01-27 15:00:00,41.3,41.32,41.23,41.29,16000.0,29.1134,29.1275,29.0641,29.1063,16000.0
2012-01-27 15:10:00,41.29,41.35,41.26,41.33,21100.0,29.1063,29.1486,29.0852,29.1345,21100.0
2012-01-27 15:20:00,41.33,41.39,41.3,41.31,13700.0,29.1345,29.1768,29.1134,29.1204,13700.0
2012-01-27 15:30:00,41.31,41.31,41.27,41.29,17400.0,29.1204,29.1204,29.0922,29.1063,17400.0
2012-01-27 15:40:00,41.3,41.3,41.16,41.17,64800.0,29.1134,29.1134,29.0147,29.0218,64800.0
2012-01-27 15:50:00,41.18,41.22,41.16,41.17,70700.0,29.0288,29.057,29.0147,29.0218,70700.0
2012-01-30 09:30:00,40.74,40.99,40.47,40.54,21200.0,28.7186,28.8949,28.5283,28.5777,21200.0
2012-01-30 09:40:00,40.54,40.65,40.45,40.46,30500.0,28.5777,28.6552,28.5142,28.5213,30500.0
2012-01-30 09:50:00,40.44,40.64,40.38,40.63,117000.0,28.5072,28.6481,28.4649,28.6411,117000.0
2012-01-30 10:00:00,40.63,40.87,40.6,40.67,43700.0,28.6411,28.8103,28.6199,28.6693,43700.0
2012-01-30 10:10:00,40.63,40.68,40.5,40.68,7800.0,28.6411,28.6763,28.5495,28.6763,7800.0
2012-01-30 10:20:00,40.68,40.76,40.65,40.7,13600.0,28.6763,28.7327,28.6552,28.6904,13600.0
2012-01-30 10:30:00,40.7,40.85,40.69,40.75,28500.0,28.6904,28.7962,28.6834,28.7257,28500.0
2012-01-30 10:40:00,40.77,40.91,40.74,40.91,17800.0,28.7398,28.8385,28.7186,28.8385,17800.0
2012-01-30 10:50:00,40.9,40.93,40.84,40.88,7900.0,28.8314,28.8526,28.7891,28.8173,7900.0
2012-01-30 11:00:00,40.89,41.0,40.89,41.0,37700.0,28.8244,28.9019,28.8244,28.9019,37700.0
2012-01-30 11:10:00,41.0,41.0,40.95,41.0,37000.0,28.9019,28.9019,28.8667,28.9019,37000.0
2012-01-30 11:20:00,41.0,41.01,40.97,41.0,32400.0,28.9019,28.909,28.8808,28.9019,32400.0
2012-01-30 11:30:00,41.0,41.19,40.99,41.15,44700.0,28.9019,29.0359,28.8949,29.0077,44700.0
2012-01-30 11:40:00,41.17,41.27,41.11,41.15,45200.0,29.0218,29.0922,28.9795,29.0077,45200.0
2012-01-30 11:50:00,41.15,41.17,40.99,41.03,32200.0,29.0077,29.0218,28.8949,28.9231,32200.0
2012-01-30 12:00:00,41.03,41.04,40.94,40.97,24800.0,28.9231,28.9301,28.8596,28.8808,24800.0
2012-01-30 12:10:00,40.98,41.03,40.97,40.98,15000.0,28.8878,28.9231,28.8808,28.8878,15000.0
2012-01-30 12:20:00,40.96,40.99,40.91,40.93,10000.0,28.8737,28.8949,28.8385,28.8526,10000.0
2012-01-30 12:30:00,40.93,40.93,40.81,40.82,9300.0,28.8526,28.8526,28.768,28.775,9300.0
2012-01-30 12:40:00,40.84,40.87,40.75,40.8,34900.0,28.7891,28.8103,28.7257,28.7609,34900.0
2012-01-30 12:50:00,40.82,40.95,40.8,40.92,15300.0,28.775,28.8667,28.7609,28.8455,15300.0
2012-01-30 13:00:00,40.91,40.91,40.8,40.87,37700.0,28.8385,28.8385,28.7609,28.8103,37700.0
2012-01-30 13:10:00,40.86,40.89,40.82,40.83,13100.0,28.8032,28.8244,28.775,28.7821,13100.0
2012-01-30 13:20:00,40.86,40.92,40.8,40.82,17300.0,28.8032,28.8455,28.7609,28.775,17300.0
2012-01-30 13:30:00,40.82,40.91,40.79,40.87,28100.0,28.775,28.8385,28.7539,28.8103,28100.0
2012-01-30 13:40:00,40.85,41.0,40.85,40.98,44400.0,28.7962,28.9019,28.7962,28.8878,44400.0
2012-01-30 13:50:00,40.99,41.03,40.94,41.01,15700.0,28.8949,28.9231,28.8596,28.909,15700.0
2012-01-30 14:00:00,41.0,41.05,40.92,41.0,21500.0,28.9019,28.9372,28.8455,28.9019,21500.0
2012-01-30 14:10:00,41.0,41.05,40.93,41.0,37500.0,28.9019,28.9372,28.8526,28.9019,37500.0
2012-01-30 14:20:00,40.99,41.0,40.9,40.94,37900.0,28.8949,28.9019,28.8314,28.8596,37900.0
2012-01-30 14:30:00,40.94,41.01,40.92,40.94,33400.0,28.8596,28.909,28.8455,28.8596,33400.0
2012-01-30 14:40:00,40.95,40.98,40.83,40.83,32300.0,28.8667,28.8878,28.7821,28.7821,32300.0
2012-01-30 14:50:00,40.84,40.84,40.73,40.8,34400.0,28.7891,28.7891,28.7116,28.7609,34400.0
2012-01-30 15:00:00,40.79,40.86,40.75,40.83,11100.0,28.7539,28.8032,28.7257,28.7821,11100.0
2012-01-30 15:10:00,40.83,40.94,40.82,40.9,40800.0,28.7821,28.8596,28.775,28.8314,40800.0
2012-01-30 15:20:00,40.9,40.98,40.86,40.95,19800.0,28.8314,28.8878,28.8032,28.8667,19800.0
2012-01-30 15:30:00,40.97,40.98,40.82,40.84,13600.0,28.8808,28.8878,28.775,28.7891,13600.0
2012-01-30 15:40:00,40.87,40.89,40.8,40.88,26100.0,28.8103,28.8244,28.7609,28.8173,26100.0
2012-01-30 15:50:00,40.89,40.93,40.79,40.8,126800.0,28.8244,28.8526,28.7539,28.7609,126800.0
2012-01-31 09:30:00,41.82,42.14,40.95,40.95,214900.0,29.48,29.7055,28.8667,28.8667,214900.0
2012-01-31 09:40:00,40.95,40.99,40.55,40.91,191100.0,28.8667,28.8949,28.5847,28.8385,191100.0
2012-01-31 09:50:00,40.9,41.19,40.79,41.03,39900.0,28.8314,29.0359,28.7539,28.9231,39900.0
2012-01-31 10:00:00,40.99,41.04,40.78,40.83,90500.0,28.8949,28.9301,28.7468,28.7821,90500.0
2012-01-31 10:10:00,40.84,41.15,40.8,41.13,54700.0,28.7891,29.0077,28.7609,28.9936,54700.0
2012-01-31 10:20:00,41.15,41.58,41.14,41.57,117000.0,29.0077,29.3108,29.0006,29.3037,117000.0
2012-01-31 10:30:00,41.57,41.6,41.25,41.26,92700.0,29.3037,29.3249,29.0781,29.0852,92700.0
2012-01-31 10:40:00,41.28,41.28,41.14,41.27,18300.0,29.0993,29.0993,29.0006,29.0922,18300.0
2012-01-31 10:50:00,41.27,41.27,41.09,41.11,10800.0,29.0922,29.0922,28.9654,28.9795,10800.0
2012-01-31 11:00:00,41.11,41.29,41.1,41.28,24300.0,28.9795,29.1063,28.9724,29.0993,24300.0
2012-01-31 11:10:00,41.27,41.32,41.19,41.25,21400.0,29.0922,29.1275,29.0359,29.0781,21400.0
2012-01-31 11:20:00,41.25,41.36,41.22,41.3,34600.0,29.0781,29.1557,29.057,29.1134,34600.0
2012-01-31 11:30:00,41.29,41.3,41.06,41.09,55800.0,29.1063,29.1134,28.9442,28.9654,55800.0
2012-01-31 11:40:00,41.09,41.1,40.92,41.03,36000.0,28.9654,28.9724,28.8455,28.9231,36000.0
2012-01-31 11:50:00,41.02,41.11,41.01,41.11,13900.0,28.916,28.9795,28.909,28.9795,13900.0
2012-01-31 12:00:00,41.11,41.12,40.96,41.0,16000.0,28.9795,28.9865,28.8737,28.9019,16000.0
2012-01-31 12:10:00,41.0,41.04,40.93,41.04,38100.0,28.9019,28.9301,28.8526,28.9301,38100.0
2012-01-31 12:20:00,41.04,41.04,40.95,40.95,11200.0,28.9301,28.9301,28.8667,28.8667,11200.0
2012-01-31 12:30:00,40.94,41.01,40.93,40.93,8100.0,28.8596,28.909,28.8526,28.8526,8100.0
2012-01-31 12:40:00,40.93,40.93,40.81,40.84,7800.0,28.8526,28.8526,28.768,28.7891,7800.0
2012-01-31 12:50:00,40.85,40.93,40.84,40.92,15100.0,28.7962,28.8526,28.7891,28.8455,15100.0
2012-01-31 13:00:00,40.91,40.98,40.89,40.91,27500.0,28.8385,28.8878,28.8244,28.8385,27500.0
2012-01-31 13:10:00,40.91,41.02,40.91,41.02,5900.0,28.8385,28.916,28.8385,28.916,5900.0
2012-01-31 13:20:00,41.03,41.1,41.03,41.08,9500.0,28.9231,28.9724,28.9231,28.9583,9500.0
2012-01-31 13:30:00,41.09,41.16,41.08,41.15,25100.0,28.9654,29.0147,28.9583,29.0077,25100.0
2012-01-31 13:40:00,41.14,41.21,41.13,41.14,20500.0,29.0006,29.05,28.9936,29.0006,20500.0
2012-01-31 13:50:00,41.14,41.14,41.09,41.11,16800.0,29.0006,29.0006,28.9654,28.9795,16800.0
2012-01-31 14:00:00,41.11,41.13,41.09,41.11,19000.0,28.9795,28.9936,28.9654,28.9795,19000.0
2012-01-31 14:10:00,41.1,41.27,41.1,41.27,23200.0,28.9724,29.0922,28.9724,29.0922,23200.0
2012-01-31 14:20:00,41.28,41.35,41.26,41.32,18300.0,29.0993,29.1486,29.0852,29.1275,18300.0
2012-01-31 14:30:00,41.32,41.33,41.25,41.3,57800.0,29.1275,29.1345,29.0781,29.1134,57800.0
2012-01-31 14:40:00,41.3,41.31,41.14,41.18,41000.0,29.1134,29.1204,29.0006,29.0288,41000.0
2012-01-31 14:50:00,41.17,41.19,41.1,41.17,19400.0,29.0218,29.0359,28.9724,29.0218,19400.0
2012-01-31 15:00:00,41.18,41.19,41.07,41.14,24000.0,29.0288,29.0359,28.9513,29.0006,24000.0
2012-01-31 15:10:00,41.13,41.16,41.07,41.13,30000.0,28.9936,29.0147,28.9513,28.9936,30000.0
2012-01-31 15:20:00,41.14,41.18,41.1,41.18,33200.0,29.0006,29.0288,28.9724,29.0288,33200.0
2012-01-31 15:30:00,41.19,41.2,41.1,41.12,25200.0,29.0359,29.0429,28.9724,28.9865,25200.0
2012-01-31 15:40:00,41.12,41.27,41.11,41.19,60500.0,28.9865,29.0922,28.9795,29.0359,60500.0
2012-01-31 15:50:00,41.19,41.3,41.15,41.21,233100.0,29.0359,29.1134,29.0077,29.05,233100.0
2012-02-01 09:30:00,41.39,41.74,41.33,41.69,32500.0,29.1768,29.4236,29.1345,29.3883,32500.0
2012-02-01 09:40:00,41.66,41.9,41.61,41.81,40600.0,29.3672,29.5364,29.3319,29.4729,40600.0
2012-02-01 09:50:00,41.79,41.93,41.78,41.83,116500.0,29.4588,29.5575,29.4518,29.487,116500.0
2012-02-01 10:00:00,41.84,41.92,41.61,41.81,37200.0,29.4941,29.5504,29.3319,29.4729,37200.0
2012-02-01 10:10:00,41.82,42.08,41.82,42.03,61500.0,29.48,29.6632,29.48,29.628,61500.0
2012-02-01 10:20:00,42.02,42.25,41.99,42.09,103600.0,29.6209,29.7831,29.5998,29.6703,103600.0
2012-02-01 10:30:00,42.08,42.14,42.02,42.07,42600.0,29.6632,29.7055,29.6209,29.6562,42600.0
2012-02-01 10:40:00,42.06,42.06,41.87,41.97,21400.0,29.6491,29.6491,29.5152,29.5857,21400.0
2012-02-01 10:50:00,41.98,42.01,41.88,41.95,10700.0,29.5927,29.6139,29.5223,29.5716,10700.0
2012-02-01 11:00:00,41.95,41.96,41.88,41.93,15800.0,29.5716,29.5786,29.5223,29.5575,15800.0
2012-02-01 11:10:00,41.92,41.92,41.83,41.86,11300.0,29.5504,29.5504,29.487,29.5082,11300.0
2012-02-01 11:20:00,41.87,41.87,41.77,41.8,8100.0,29.5152,29.5152,29.4447,29.4659,8100.0
2012-02-01 11:30:00,41.81,41.87,41.81,41.85,41100.0,29.4729,29.5152,29.4729,29.5011,41100.0
2012-02-01 11:40:00,41.84,41.87,41.81,41.85,13100.0,29.4941,29.5152,29.4729,29.5011,13100.0
2012-02-01 11:50:00,41.82,41.87,41.79,41.84,6500.0,29.48,29.5152,29.4588,29.4941,6500.0
2012-02-01 12:00:00,41.79,41.86,41.78,41.85,8100.0,29.4588,29.5082,29.4518,29.5011,8100.0
2012-02-01 12:10:00,41.82,41.86,41.78,41.83,5000.0,29.48,29.5082,29.4518,29.487,5000.0
2012-02-01 12:20:00,41.84,41.88,41.84,41.87,20700.0,29.4941,29.5223,29.4941,29.5152,20700.0
2012-02-01 12:30:00,41.87,41.91,41.8,41.8,15600.0,29.5152,29.5434,29.4659,29.4659,15600.0
2012-02-01 12:40:00,41.8,41.86,41.75,41.84,14700.0,29.4659,29.5082,29.4306,29.4941,14700.0
2012-02-01 12:50:00,41.83,41.92,41.82,41.86,15200.0,29.487,29.5504,29.48,29.5082,15200.0
2012-02-01 13:00:00,41.85,41.89,41.81,41.82,17600.0,29.5011,29.5293,29.4729,29.48,17600.0
2012-02-01 13:10:00,41.81,41.88,41.77,41.83,9200.0,29.4729,29.5223,29.4447,29.487,9200.0
2012-02-01 13:20:00,41.82,41.9,41.8,41.83,11700.0,29.48,29.5364,29.4659,29.487,11700.0
2012-02-01 13:30:00,41.83,41.85,41.76,41.77,18600.0,29.487,29.5011,29.4377,29.4447,18600.0
2012-02-01 13:40:00,41.77,41.81,41.72,41.73,10900.0,29.4447,29.4729,29.4095,29.4165,10900.0
2012-02-01 13:50:00,41.73,41.76,41.69,41.72,14300.0,29.4165,29.4377,29.3883,29.4095,14300.0
2012-02-01 14:00:00,41.72,41.74,41.68,41.69,33000.0,29.4095,29.4236,29.3813,29.3883,33000.0
2012-02-01 14:10:00,41.71,41.72,41.68,41.7,17600.0,29.4024,29.4095,29.3813,29.3954,17600.0
2012-02-01 14:20:00,41.7,41.72,41.64,41.68,10900.0,29.3954,29.4095,29.3531,29.3813,10900.0
2012-02-01 14:30:00,41.69,41.73,41.65,41.7,16200.0,29.3883,29.4165,29.3601,29.3954,16200.0
2012-02-01 14:40:00,41.71,41.72,41.59,41.59,17600.0,29.4024,29.4095,29.3178,29.3178,17600.0
2012-02-01 14:50:00,41.59,41.64,41.57,41.61,13200.0,29.3178,29.3531,29.3037,29.3319,13200.0
2012-02-01 15:00:00,41.61,41.64,41.54,41.63,26400.0,29.3319,29.3531,29.2826,29.346,26400.0
2012-02-01 15:10:00,41.62,41.64,41.51,41.56,21200.0,29.339,29.3531,29.2614,29.2967,21200.0
2012-02-01 15:20:00,41.57,41.57,41.45,41.46,47100.0,29.3037,29.3037,29.2191,29.2262,47100.0
2012-02-01 15:30:00,41.46,41.55,41.45,41.48,48000.0,29.2262,29.2896,29.2191,29.2403,48000.0
2012-02-01 15:40:00,41.48,41.51,41.44,41.5,78900.0,29.2403,29.2614,29.2121,29.2544,78900.0
2012-02-01 15:50:00,41.49,41.61,41.44,41.47,151500.0,29.2473,29.3319,29.2121,29.2332,151500.0
2012-02-02 09:30:00,41.55,41.8,41.55,41.57,9200.0,29.2896,29.4659,29.2896,29.3037,9200.0
2012-02-02 09:40:00,41.57,41.64,41.42,41.52,12900.0,29.3037,29.3531,29.198,29.2685,12900.0
2012-02-02 09:50:00,41.52,41.6,41.46,41.6,10500.0,29.2685,29.3249,29.2262,29.3249,10500.0
2012-02-02 10:00:00,41.61,41.63,41.49,41.59,6700.0,29.3319,29.346,29.2473,29.3178,6700.0
2012-02-02 10:10:00,41.59,41.63,41.49,41.58,14600.0,29.3178,29.346,29.2473,29.3108,14600.0
2012-02-02 10:20:00,41.57,41.59,41.51,41.58,15300.0,29.3037,29.3178,29.2614,29.3108,15300.0
2012-02-02 10:30:00,41.59,41.61,41.49,41.56,5400.0,29.3178,29.3319,29.2473,29.2967,5400.0
2012-02-02 10:40:00,41.57,41.62,41.44,41.5,32300.0,29.3037,29.339,29.2121,29.2544,32300.0
2012-02-02 10:50:00,41.5,41.53,41.43,41.43,31000.0,29.2544,29.2755,29.205,29.205,31000.0
2012-02-02 11:00:00,41.44,41.45,41.35,41.42,38000.0,29.2121,29.2191,29.1486,29.198,38000.0
2012-02-02 11:10:00,41.43,41.43,41.2,41.2,40700.0,29.205,29.205,29.0429,29.0429,40700.0
2012-02-02 11:20:00,41.2,41.25,41.13,41.14,17800.0,29.0429,29.0781,28.9936,29.0006,17800.0
2012-02-02 11:30:00,41.14,41.15,40.95,40.95,45500.0,29.0006,29.0077,28.8667,28.8667,45500.0
2012-02-02 11:40:00,40.95,41.11,40.93,41.1,23900.0,28.8667,28.9795,28.8526,28.9724,23900.0
2012-02-02 11:50:00,41.12,41.17,41.1,41.15,9000.0,28.9865,29.0218,28.9724,29.0077,9000.0
2012-02-02 12:00:00,41.16,41.2,41.16,41.19,4300.0,29.0147,29.0429,29.0147,29.0359,4300.0
2012-02-02 12:10:00,41.19,41.19,41.08,41.1,9000.0,29.0359,29.0359,28.9583,28.9724,9000.0
2012-02-02 12:20:00,41.11,41.18,41.1,41.18,5700.0,28.9795,29.0288,28.9724,29.0288,5700.0
2012-02-02 12:30:00,41.18,41.18,41.0,41.01,6400.0,29.0288,29.0288,28.9019,28.909,6400.0
2012-02-02 12:40:00,41.01,41.02,40.94,40.94,15600.0,28.909,28.916,28.8596,28.8596,15600.0
2012-02-02 12:50:00,40.95,41.01,40.94,41.0,12000.0,28.8667,28.909,28.8596,28.9019,12000.0
2012-02-02 13:00:00,41.0,41.1,40.98,41.1,33600.0,28.9019,28.9724,28.8878,28.9724,33600.0
2012-02-02 13:10:00,41.1,41.21,41.1,41.16,17300.0,28.9724,29.05,28.9724,29.0147,17300.0
2012-02-02 13:20:00,41.16,41.19,41.14,41.15,13700.0,29.0147,29.0359,29.0006,29.0077,13700.0
2012-02-02 13:30:00,41.15,41.2,41.1,41.13,14100.0,29.0077,29.0429,28.9724,28.9936,14100.0
2012-02-02 13:40:00,41.12,41.16,41.1,41.16,21700.0,28.9865,29.0147,28.9724,29.0147,21700.0
2012-02-02 13:50:00,41.16,41.17,41.09,41.09,7600.0,29.0147,29.0218,28.9654,28.9654,7600.0
2012-02-02 14:00:00,41.1,41.1,41.06,41.09,9900.0,28.9724,28.9724,28.9442,28.9654,9900.0
2012-02-02 14:10:00,41.09,41.11,41.03,41.05,11100.0,28.9654,28.9795,28.9231,28.9372,11100.0
2012-02-02 14:20:00,41.03,41.05,41.01,41.03,10300.0,28.9231,28.9372,28.909,28.9231,10300.0
2012-02-02 14:30:00,41.04,41.09,41.03,41.05,22600.0,28.9301,28.9654,28.9231,28.9372,22600.0
2012-02-02 14:40:00,41.07,41.12,41.02,41.1,22500.0,28.9513,28.9865,28.916,28.9724,22500.0
2012-02-02 14:50:00,41.1,41.17,41.08,41.15,14200.0,28.9724,29.0218,28.9583,29.0077,14200.0
2012-02-02 15:00:00,41.16,41.23,41.16,41.21,13600.0,29.0147,29.0641,29.0147,29.05,13600.0
2012-02-02 15:10:00,41.21,41.27,41.21,41.25,14100.0,29.05,29.0922,29.05,29.0781,14100.0
2012-02-02 15:20:00,41.25,41.29,41.24,41.28,22000.0,29.0781,29.1063,29.0711,29.0993,22000.0
2012-02-02 15:30:00,41.27,41.4,41.27,41.37,32000.0,29.0922,29.1839,29.0922,29.1627,32000.0
2012-02-02 15:40:00,41.37,41.46,41.34,41.36,58300.0,29.1627,29.2262,29.1416,29.1557,58300.0
2012-02-02 15:50:00,41.36,41.41,41.33,41.38,48700.0,29.1557,29.1909,29.1345,29.1698,48700.0
2012-02-03 09:30:00,41.86,42.15,41.79,42.06,67500.0,29.5082,29.7126,29.4588,29.6491,67500.0
2012-02-03 09:40:00,42.07,42.18,42.05,42.09,74000.0,29.6562,29.7337,29.6421,29.6703,74000.0
2012-02-03 09:50:00,42.08,42.12,42.02,42.11,44900.0,29.6632,29.6914,29.6209,29.6844,44900.0
2012-02-03 10:00:00,42.12,42.32,42.12,42.32,70100.0,29.6914,29.8324,29.6914,29.8324,70100.0
2012-02-03 10:10:00,42.32,42.43,42.28,42.41,31700.0,29.8324,29.91,29.8042,29.8959,31700.0
2012-02-03 10:20:00,42.42,42.44,42.24,42.3,71600.0,29.9029,29.917,29.776,29.8183,71600.0
2012-02-03 10:30:00,42.3,42.44,42.29,42.36,31400.0,29.8183,29.917,29.8113,29.8606,31400.0
2012-02-03 10:40:00,42.35,42.41,42.31,42.33,26900.0,29.8536,29.8959,29.8254,29.8395,26900.0
2012-02-03 10:50:00,42.33,42.36,42.27,42.28,15600.0,29.8395,29.8606,29.7972,29.8042,15600.0
2012-02-03 11:00:00,42.29,42.3,42.2,42.29,22000.0,29.8113,29.8183,29.7478,29.8113,22000.0
2012-02-03 11:10:00,42.29,42.35,42.29,42.32,15800.0,29.8113,29.8536,29.8113,29.8324,15800.0
2012-02-03 11:20:00,42.34,42.43,42.33,42.41,30900.0,29.8465,29.91,29.8395,29.8959,30900.0
2012-02-03 11:30:00,42.4,42.4,42.3,42.33,7700.0,29.8888,29.8888,29.8183,29.8395,7700.0
2012-02-03 11:40:00,42.33,42.35,42.31,42.31,14000.0,29.8395,29.8536,29.8254,29.8254,14000.0
2012-02-03 11:50:00,42.32,42.39,42.3,42.31,30500.0,29.8324,29.8818,29.8183,29.8254,30500.0
2012-02-03 12:00:00,42.3,42.41,42.3,42.38,23900.0,29.8183,29.8959,29.8183,29.8747,23900.0
2012-02-03 12:10:00,42.37,42.43,42.35,42.35,11300.0,29.8677,29.91,29.8536,29.8536,11300.0
2012-02-03 12:20:00,42.36,42.43,42.34,42.41,20000.0,29.8606,29.91,29.8465,29.8959,20000.0
2012-02-03 12:30:00,42.4,42.41,42.33,42.34,19600.0,29.8888,29.8959,29.8395,29.8465,19600.0
2012-02-03 12:40:00,42.34,42.37,42.29,42.33,13600.0,29.8465,29.8677,29.8113,29.8395,13600.0
2012-02-03 12:50:00,42.31,42.35,42.24,42.29,11600.0,29.8254,29.8536,29.776,29.8113,11600.0
2012-02-03 13:00:00,42.3,42.32,42.24,42.3,12600.0,29.8183,29.8324,29.776,29.8183,12600.0
2012-02-03 13:10:00,42.3,42.35,42.28,42.3,8900.0,29.8183,29.8536,29.8042,29.8183,8900.0
2012-02-03 13:20:00,42.31,42.34,42.29,42.3,13300.0,29.8254,29.8465,29.8113,29.8183,13300.0
2012-02-03 13:30:00,42.3,42.3,42.2,42.2,8700.0,29.8183,29.8183,29.7478,29.7478,8700.0
2012-02-03 13:40:00,42.19,42.24,42.15,42.19,57000.0,29.7408,29.776,29.7126,29.7408,57000.0
2012-02-03 13:50:00,42.18,42.26,42.18,42.25,9600.0,29.7337,29.7901,29.7337,29.7831,9600.0
2012-02-03 14:00:00,42.25,42.29,42.24,42.28,15900.0,29.7831,29.8113,29.776,29.8042,15900.0
2012-02-03 14:10:00,42.28,42.35,42.26,42.3,30700.0,29.8042,29.8536,29.7901,29.8183,30700.0
2012-02-03 14:20:00,42.3,42.45,42.29,42.43,37300.0,29.8183,29.9241,29.8113,29.91,37300.0
2012-02-03 14:30:00,42.43,42.43,42.28,42.29,26400.0,29.91,29.91,29.8042,29.8113,26400.0
2012-02-03 14:40:00,42.29,42.38,42.24,42.35,75600.0,29.8113,29.8747,29.776,29.8536,75600.0
2012-02-03 14:50:00,42.35,42.47,42.34,42.47,15100.0,29.8536,29.9382,29.8465,29.9382,15100.0
2012-02-03 15:00:00,42.45,42.5,42.41,42.45,49600.0,29.9241,29.9593,29.8959,29.9241,49600.0
2012-02-03 15:10:00,42.44,42.45,42.41,42.42,24100.0,29.917,29.9241,29.8959,29.9029,24100.0
2012-02-03 15:20:00,42.43,42.52,42.41,42.52,62000.0,29.91,29.9734,29.8959,29.9734,62000.0
2012-02-03 15:30:00,42.51,42.52,42.31,42.37,37100.0,29.9664,29.9734,29.8254,29.8677,37100.0
2012-02-03 15:40:00,42.36,42.37,42.31,42.32,49400.0,29.8606,29.8677,29.8254,29.8324,49400.0
2012-02-03 15:50:00,42.33,42.34,42.27,42.27,97400.0,29.8395,29.8465,29.7972,29.7972,97400.0
2012-02-06 09:30:00,42.15,42.3,42.04,42.26,15000.0,29.7126,29.8183,29.635,29.7901,15000.0
2012-02-06 09:40:00,42.26,42.47,42.14,42.47,23600.0,29.7901,29.9382,29.7055,29.9382,23600.0
2012-02-06 09:50:00,42.48,42.68,42.48,42.63,58700.0,29.9452,30.0862,29.9452,30.0509,58700.0
2012-02-06 10:00:00,42.63,42.72,42.48,42.49,44700.0,30.0509,30.1144,29.9452,29.9523,44700.0
2012-02-06 10:10:00,42.48,42.52,42.37,42.43,24800.0,29.9452,29.9734,29.8677,29.91,24800.0
2012-02-06 10:20:00,42.42,42.46,42.36,42.4,39400.0,29.9029,29.9311,29.8606,29.8888,39400.0
2012-02-06 10:30:00,42.4,42.46,42.39,42.45,15500.0,29.8888,29.9311,29.8818,29.9241,15500.0
2012-02-06 10:40:00,42.42,42.43,42.14,42.21,43900.0,29.9029,29.91,29.7055,29.7549,43900.0
2012-02-06 10:50:00,42.21,42.25,42.19,42.23,61700.0,29.7549,29.7831,29.7408,29.769,61700.0
2012-02-06 11:00:00,42.23,42.4,42.23,42.28,64700.0,29.769,29.8888,29.769,29.8042,64700.0
2012-02-06 11:10:00,42.3,42.38,42.3,42.38,19800.0,29.8183,29.8747,29.8183,29.8747,19800.0
2012-02-06 11:20:00,42.36,42.36,42.27,42.3,17800.0,29.8606,29.8606,29.7972,29.8183,17800.0
2012-02-06 11:30:00,42.32,42.39,42.29,42.33,11200.0,29.8324,29.8818,29.8113,29.8395,11200.0
2012-02-06 11:40:00,42.34,42.39,42.34,42.38,5000.0,29.8465,29.8818,29.8465,29.8747,5000.0
2012-02-06 11:50:00,42.39,42.5,42.36,42.48,28700.0,29.8818,29.9593,29.8606,29.9452,28700.0
2012-02-06 12:00:00,42.47,42.49,42.38,42.39,19200.0,29.9382,29.9523,29.8747,29.8818,19200.0
2012-02-06 12:10:00,42.4,42.44,42.36,42.43,19400.0,29.8888,29.917,29.8606,29.91,19400.0
2012-02-06 12:20:00,42.45,42.47,42.38,42.44,16200.0,29.9241,29.9382,29.8747,29.917,16200.0
2012-02-06 12:30:00,42.43,42.63,42.43,42.63,8900.0,29.91,30.0509,29.91,30.0509,8900.0
2012-02-06 12:40:00,42.63,42.69,42.61,42.68,12500.0,30.0509,30.0932,30.0368,30.0862,12500.0
2012-02-06 12:50:00,42.69,42.73,42.68,42.71,16100.0,30.0932,30.1214,30.0862,30.1073,16100.0
2012-02-06 13:00:00,42.7,42.74,42.69,42.71,22900.0,30.1003,30.1285,30.0932,30.1073,22900.0
2012-02-06 13:10:00,42.7,42.79,42.69,42.71,49600.0,30.1003,30.1637,30.0932,30.1073,49600.0
2012-02-06 13:20:00,42.7,42.81,42.69,42.81,41900.0,30.1003,30.1778,30.0932,30.1778,41900.0
2012-02-06 13:30:00,42.79,42.82,42.79,42.81,23400.0,30.1637,30.1849,30.1637,30.1778,23400.0
2012-02-06 13:40:00,42.81,42.81,42.72,42.72,20800.0,30.1778,30.1778,30.1144,30.1144,20800.0
2012-02-06 13:50:00,42.72,42.72,42.59,42.68,17200.0,30.1144,30.1144,30.0227,30.0862,17200.0
2012-02-06 14:00:00,42.69,42.7,42.67,42.68,10500.0,30.0932,30.1003,30.0791,30.0862,10500.0
2012-02-06 14:10:00,42.67,42.71,42.65,42.68,17500.0,30.0791,30.1073,30.065,30.0862,17500.0
2012-02-06 14:20:00,42.68,42.72,42.67,42.7,28000.0,30.0862,30.1144,30.0791,30.1003,28000.0
2012-02-06 14:30:00,42.7,42.71,42.68,42.7,15700.0,30.1003,30.1073,30.0862,30.1003,15700.0
2012-02-06 14:40:00,42.71,42.72,42.67,42.7,15600.0,30.1073,30.1144,30.0791,30.1003,15600.0
2012-02-06 14:50:00,42.71,42.73,42.7,42.73,18800.0,30.1073,30.1214,30.1003,30.1214,18800.0
2012-02-06 15:00:00,42.72,42.78,42.71,42.78,34400.0,30.1144,30.1567,30.1073,30.1567,34400.0
2012-02-06 15:10:00,42.78,42.87,42.76,42.86,51400.0,30.1567,30.2201,30.1426,30.2131,51400.0
2012-02-06 15:20:00,42.87,42.88,42.75,42.76,28300.0,30.2201,30.2272,30.1355,30.1426,28300.0
2012-02-06 15:30:00,42.76,42.76,42.65,42.68,49000.0,30.1426,30.1426,30.065,30.0862,49000.0
2012-02-06 15:40:00,42.68,42.74,42.65,42.74,47600.0,30.0862,30.1285,30.065,30.1285,47600.0
2012-02-06 15:50:00,42.75,42.77,42.7,42.75,69400.0,30.1355,30.1496,30.1003,30.1355,69400.0
2012-02-07 09:30:00,42.5,42.82,42.5,42.76,24800.0,29.9593,30.1849,29.9593,30.1426,24800.0
2012-02-07 09:40:00,42.78,43.05,42.74,43.0,63700.0,30.1567,30.347,30.1285,30.3118,63700.0
2012-02-07 09:50:00,43.0,43.13,42.9,43.12,41700.0,30.3118,30.4034,30.2413,30.3964,41700.0
2012-02-07 10:00:00,43.13,43.17,42.91,43.01,62000.0,30.4034,30.4316,30.2483,30.3188,62000.0
2012-02-07 10:10:00,43.02,43.17,42.99,43.02,30600.0,30.3259,30.4316,30.3047,30.3259,30600.0
2012-02-07 10:20:00,43.0,43.08,42.94,43.07,47700.0,30.3118,30.3682,30.2695,30.3611,47700.0
2012-02-07 10:30:00,43.06,43.18,43.04,43.18,30900.0,30.3541,30.4387,30.34,30.4387,30900.0
2012-02-07 10:40:00,43.17,43.36,43.16,43.28,89800.0,30.4316,30.5655,30.4246,30.5091,89800.0
2012-02-07 10:50:00,43.29,43.42,43.27,43.3,57900.0,30.5162,30.6078,30.5021,30.5232,57900.0
2012-02-07 11:00:00,43.31,43.32,43.21,43.23,25800.0,30.5303,30.5373,30.4598,30.4739,25800.0
2012-02-07 11:10:00,43.24,43.3,43.19,43.3,15900.0,30.4809,30.5232,30.4457,30.5232,15900.0
2012-02-07 11:20:00,43.29,43.42,43.26,43.42,37800.0,30.5162,30.6078,30.495,30.6078,37800.0
2012-02-07 11:30:00,43.43,43.48,43.38,43.43,33700.0,30.6149,30.6501,30.5796,30.6149,33700.0
2012-02-07 11:40:00,43.42,43.5,43.42,43.46,48700.0,30.6078,30.6642,30.6078,30.636,48700.0
2012-02-07 11:50:00,43.46,43.46,43.34,43.37,27300.0,30.636,30.636,30.5514,30.5726,27300.0
2012-02-07 12:00:00,43.36,43.38,43.25,43.27,34400.0,30.5655,30.5796,30.488,30.5021,34400.0
2012-02-07 12:10:00,43.27,43.29,43.19,43.27,18000.0,30.5021,30.5162,30.4457,30.5021,18000.0
2012-02-07 12:20:00,43.27,43.38,43.25,43.31,35300.0,30.5021,30.5796,30.488,30.5303,35300.0
2012-02-07 12:30:00,43.33,43.51,43.33,43.51,28000.0,30.5444,30.6713,30.5444,30.6713,28000.0
2012-02-07 12:40:00,43.51,43.55,43.41,43.44,32500.0,30.6713,30.6995,30.6008,30.6219,32500.0
2012-02-07 12:50:00,43.42,43.47,43.4,43.45,12200.0,30.6078,30.6431,30.5937,30.629,12200.0
2012-02-07 13:00:00,43.46,43.46,43.29,43.29,26100.0,30.636,30.636,30.5162,30.5162,26100.0
2012-02-07 13:10:00,43.29,43.33,43.28,43.32,29300.0,30.5162,30.5444,30.5091,30.5373,29300.0
2012-02-07 13:20:00,43.32,43.37,43.3,43.36,57300.0,30.5373,30.5726,30.5232,30.5655,57300.0
2012-02-07 13:30:00,43.37,43.52,43.3,43.51,74900.0,30.5726,30.6783,30.5232,30.6713,74900.0
2012-02-07 13:40:00,43.5,43.52,43.43,43.49,34200.0,30.6642,30.6783,30.6149,30.6572,34200.0
2012-02-07 13:50:00,43.5,43.51,43.39,43.39,13300.0,30.6642,30.6713,30.5867,30.5867,13300.0
2012-02-07 14:00:00,43.39,43.4,43.29,43.35,19300.0,30.5867,30.5937,30.5162,30.5585,19300.0
2012-02-07 14:10:00,43.34,43.38,43.3,43.34,21200.0,30.5514,30.5796,30.5232,30.5514,21200.0
2012-02-07 14:20:00,43.34,43.37,43.32,43.33,25100.0,30.5514,30.5726,30.5373,30.5444,25100.0
2012-02-07 14:30:00,43.34,43.34,43.28,43.31,7800.0,30.5514,30.5514,30.5091,30.5303,7800.0
2012-02-07 14:40:00,43.3,43.43,43.28,43.43,35200.0,30.5232,30.6149,30.5091,30.6149,35200.0
2012-02-07 14:50:00,43.42,43.42,43.32,43.34,90000.0,30.6078,30.6078,30.5373,30.5514,90000.0
2012-02-07 15:00:00,43.34,43.35,43.19,43.31,97800.0,30.5514,30.5585,30.4457,30.5303,97800.0
2012-02-07 15:10:00,43.33,43.43,43.32,43.4,35400.0,30.5444,30.6149,30.5373,30.5937,35400.0
2012-02-07 15:20:00,43.39,43.4,43.33,43.36,37400.0,30.5867,30.5937,30.5444,30.5655,37400.0
2012-02-07 15:30:00,43.36,43.66,43.36,43.64,122800.0,30.5655,30.777,30.5655,30.7629,122800.0
2012-02-07 15:40:00,43.64,43.69,43.46,43.61,180400.0,30.7629,30.7982,30.636,30.7418,180400.0
2012-02-07 15:50:00,43.6,43.73,43.5,43.6,304100.0,30.7347,30.8264,30.6642,30.7347,304100.0
2012-02-08 09:30:00,43.54,44.05,43.43,43.73,60400.0,30.6924,31.0519,30.6149,30.8264,60400.0
2012-02-08 09:40:00,43.71,44.12,43.7,44.12,78900.0,30.8123,31.1013,30.8052,31.1013,78900.0
2012-02-08 09:50:00,44.03,44.11,43.97,44.0,124800.0,31.0378,31.0942,30.9955,31.0167,124800.0
2012-02-08 10:00:00,44.0,44.01,43.67,43.69,50600.0,31.0167,31.0237,30.7841,30.7982,50600.0
2012-02-08 10:10:00,43.74,43.74,43.55,43.65,18900.0,30.8334,30.8334,30.6995,30.77,18900.0
2012-02-08 10:20:00,43.66,43.78,43.59,43.73,44100.0,30.777,30.8616,30.7277,30.8264,44100.0
2012-02-08 10:30:00,43.72,43.72,43.54,43.56,32000.0,30.8193,30.8193,30.6924,30.7065,32000.0
2012-02-08 10:40:00,43.55,43.61,43.48,43.55,52900.0,30.6995,30.7418,30.6501,30.6995,52900.0
2012-02-08 10:50:00,43.57,43.57,43.4,43.51,25500.0,30.7136,30.7136,30.5937,30.6713,25500.0
2012-02-08 11:00:00,43.51,43.52,43.3,43.45,51800.0,30.6713,30.6783,30.5232,30.629,51800.0
2012-02-08 11:10:00,43.46,43.48,43.29,43.29,43100.0,30.636,30.6501,30.5162,30.5162,43100.0
2012-02-08 11:20:00,43.3,43.32,43.17,43.28,21800.0,30.5232,30.5373,30.4316,30.5091,21800.0
2012-02-08 11:30:00,43.28,43.45,43.26,43.31,37600.0,30.5091,30.629,30.495,30.5303,37600.0
2012-02-08 11:40:00,43.32,43.35,43.26,43.35,19300.0,30.5373,30.5585,30.495,30.5585,19300.0
2012-02-08 11:50:00,43.35,43.45,43.35,43.39,28400.0,30.5585,30.629,30.5585,30.5867,28400.0
2012-02-08 12:00:00,43.39,43.45,43.3,43.39,23900.0,30.5867,30.629,30.5232,30.5867,23900.0
2012-02-08 12:10:00,43.4,43.42,43.38,43.39,17500.0,30.5937,30.6078,30.5796,30.5867,17500.0
2012-02-08 12:20:00,43.39,43.39,43.33,43.36,5500.0,30.5867,30.5867,30.5444,30.5655,5500.0
2012-02-08 12:30:00,43.35,43.36,43.26,43.29,27300.0,30.5585,30.5655,30.495,30.5162,27300.0
2012-02-08 12:40:00,43.29,43.4,43.29,43.35,17300.0,30.5162,30.5937,30.5162,30.5585,17300.0
2012-02-08 12:50:00,43.34,43.43,43.29,43.38,75500.0,30.5514,30.6149,30.5162,30.5796,75500.0
2012-02-08 13:00:00,43.38,43.61,43.34,43.52,118300.0,30.5796,30.7418,30.5514,30.6783,118300.0
2012-02-08 13:10:00,43.5,43.71,43.45,43.47,36000.0,30.6642,30.8123,30.629,30.6431,36000.0
2012-02-08 13:20:00,43.47,43.71,43.45,43.7,28800.0,30.6431,30.8123,30.629,30.8052,28800.0
2012-02-08 13:30:00,43.69,43.75,43.6,43.75,14400.0,30.7982,30.8405,30.7347,30.8405,14400.0
2012-02-08 13:40:00,43.76,43.76,43.56,43.62,14600.0,30.8475,30.8475,30.7065,30.7488,14600.0
2012-02-08 13:50:00,43.61,43.66,43.5,43.54,17100.0,30.7418,30.777,30.6642,30.6924,17100.0
2012-02-08 14:00:00,43.54,43.62,43.52,43.56,22600.0,30.6924,30.7488,30.6783,30.7065,22600.0
2012-02-08 14:10:00,43.55,43.66,43.54,43.64,19100.0,30.6995,30.777,30.6924,30.7629,19100.0
2012-02-08 14:20:00,43.65,43.85,43.6,43.74,41400.0,30.77,30.911,30.7347,30.8334,41400.0
2012-02-08 14:30:00,43.73,43.83,43.72,43.82,70600.0,30.8264,30.8969,30.8193,30.8898,70600.0
2012-02-08 14:40:00,43.83,44.14,43.8,43.95,132700.0,30.8969,31.1154,30.8757,30.9814,132700.0
2012-02-08 14:50:00,43.94,43.94,43.8,43.9,31000.0,30.9744,30.9744,30.8757,30.9462,31000.0
2012-02-08 15:00:00,43.88,44.01,43.82,43.94,51300.0,30.9321,31.0237,30.8898,30.9744,51300.0
2012-02-08 15:10:00,43.94,44.0,43.93,43.93,49500.0,30.9744,31.0167,30.9673,30.9673,49500.0
2012-02-08 15:20:00,43.92,43.93,43.75,43.84,42700.0,30.9603,30.9673,30.8405,30.9039,42700.0
2012-02-08 15:30:00,43.83,43.83,43.72,43.72,37500.0,30.8969,30.8969,30.8193,30.8193,37500.0
2012-02-08 15:40:00,43.73,43.8,43.7,43.75,58100.0,30.8264,30.8757,30.8052,30.8405,58100.0
2012-02-08 15:50:00,43.75,43.81,43.73,43.8,88000.0,30.8405,30.8828,30.8264,30.8757,88000.0
2012-02-09 09:30:00,43.82,44.0,43.82,43.93,20900.0,30.8898,31.0167,30.8898,30.9673,20900.0
2012-02-09 09:40:00,43.91,43.95,43.65,43.65,43700.0,30.9532,30.9814,30.77,30.77,43700.0
2012-02-09 09:50:00,43.68,43.79,43.65,43.67,17900.0,30.7911,30.8687,30.77,30.7841,17900.0
2012-02-09 10:00:00,43.66,43.68,43.44,43.5,13200.0,30.777,30.7911,30.6219,30.6642,13200.0
2012-02-09 10:10:00,43.52,43.66,43.5,43.61,36300.0,30.6783,30.777,30.6642,30.7418,36300.0
2012-02-09 10:20:00,43.62,43.64,43.4,43.51,39600.0,30.7488,30.7629,30.5937,30.6713,39600.0
2012-02-09 10:30:00,43.52,43.76,43.42,43.67,114800.0,30.6783,30.8475,30.6078,30.7841,114800.0
2012-02-09 10:40:00,43.73,43.94,43.72,43.81,49200.0,30.8264,30.9744,30.8193,30.8828,49200.0
2012-02-09 10:50:00,43.8,43.9,43.69,43.9,58200.0,30.8757,30.9462,30.7982,30.9462,58200.0
2012-02-09 11:00:00,43.9,43.9,43.73,43.81,57000.0,30.9462,30.9462,30.8264,30.8828,57000.0
2012-02-09 11:10:00,43.82,43.89,43.63,43.66,57100.0,30.8898,30.9392,30.7559,30.777,57100.0
2012-02-09 11:20:00,43.66,43.75,43.63,43.68,37600.0,30.777,30.8405,30.7559,30.7911,37600.0
2012-02-09 11:30:00,43.69,43.79,43.6,43.6,21000.0,30.7982,30.8687,30.7347,30.7347,21000.0
2012-02-09 11:40:00,43.58,43.6,43.48,43.58,26100.0,30.7206,30.7347,30.6501,30.7206,26100.0
2012-02-09 11:50:00,43.59,43.74,43.53,43.66,29900.0,30.7277,30.8334,30.6854,30.777,29900.0
2012-02-09 12:00:00,43.66,43.75,43.66,43.73,8700.0,30.777,30.8405,30.777,30.8264,8700.0
2012-02-09 12:10:00,43.73,43.81,43.73,43.79,21500.0,30.8264,30.8828,30.8264,30.8687,21500.0
2012-02-09 12:20:00,43.78,43.83,43.75,43.75,8000.0,30.8616,30.8969,30.8405,30.8405,8000.0
2012-02-09 12:30:00,43.75,43.75,43.62,43.66,16200.0,30.8405,30.8405,30.7488,30.777,16200.0
2012-02-09 12:40:00,43.68,43.75,43.66,43.75,13600.0,30.7911,30.8405,30.777,30.8405,13600.0
2012-02-09 12:50:00,43.75,43.76,43.67,43.71,33100.0,30.8405,30.8475,30.7841,30.8123,33100.0
2012-02-09 13:00:00,43.71,43.85,43.71,43.79,40800.0,30.8123,30.911,30.8123,30.8687,40800.0
2012-02-09 13:10:00,43.79,43.92,43.79,43.86,22500.0,30.8687,30.9603,30.8687,30.918,22500.0
2012-02-09 13:20:00,43.85,43.97,43.84,43.93,13200.0,30.911,30.9955,30.9039,30.9673,13200.0
2012-02-09 13:30:00,43.94,43.96,43.85,43.86,12400.0,30.9744,30.9885,30.911,30.918,12400.0
2012-02-09 13:40:00,43.85,43.86,43.77,43.82,62900.0,30.911,30.918,30.8546,30.8898,62900.0
2012-02-09 13:50:00,43.82,44.06,43.82,44.01,50400.0,30.8898,31.059,30.8898,31.0237,50400.0
2012-02-09 14:00:00,44.02,44.03,43.87,43.88,32200.0,31.0308,31.0378,30.9251,30.9321,32200.0
2012-02-09 14:10:00,43.86,43.99,43.85,43.91,25200.0,30.918,31.0096,30.911,30.9532,25200.0
2012-02-09 14:20:00,43.9,43.9,43.82,43.88,16800.0,30.9462,30.9462,30.8898,30.9321,16800.0
2012-02-09 14:30:00,43.87,43.93,43.83,43.88,37100.0,30.9251,30.9673,30.8969,30.9321,37100.0
2012-02-09 14:40:00,43.87,43.92,43.82,43.91,20700.0,30.9251,30.9603,30.8898,30.9532,20700.0
2012-02-09 14:50:00,43.89,43.93,43.82,43.82,13300.0,30.9392,30.9673,30.8898,30.8898,13300.0
2012-02-09 15:00:00,43.81,43.89,43.8,43.89,16900.0,30.8828,30.9392,30.8757,30.9392,16900.0
2012-02-09 15:10:00,43.88,43.88,43.75,43.76,24500.0,30.9321,30.9321,30.8405,30.8475,24500.0
2012-02-09 15:20:00,43.75,43.77,43.71,43.75,32900.0,30.8405,30.8546,30.8123,30.8405,32900.0
2012-02-09 15:30:00,43.76,43.77,43.74,43.76,27300.0,30.8475,30.8546,30.8334,30.8475,27300.0
2012-02-09 15:40:00,43.75,43.82,43.73,43.74,82000.0,30.8405,30.8898,30.8264,30.8334,82000.0
2012-02-09 15:50:00,43.75,43.9,43.59,43.87,147800.0,30.8405,30.9462,30.7277,30.9251,147800.0
2012-02-10 09:30:00,43.41,43.71,43.41,43.67,44800.0,30.6008,30.8123,30.6008,30.7841,44800.0
2012-02-10 09:40:00,43.67,43.7,43.61,43.65,14500.0,30.7841,30.8052,30.7418,30.77,14500.0
2012-02-10 09:50:00,43.61,43.65,43.48,43.5,99200.0,30.7418,30.77,30.6501,30.6642,99200.0
2012-02-10 10:00:00,43.49,43.54,43.41,43.47,35100.0,30.6572,30.6924,30.6008,30.6431,35100.0
2012-02-10 10:10:00,43.47,43.51,43.4,43.47,11700.0,30.6431,30.6713,30.5937,30.6431,11700.0
2012-02-10 10:20:00,43.47,43.57,43.44,43.55,16700.0,30.6431,30.7136,30.6219,30.6995,16700.0
2012-02-10 10:30:00,43.53,43.54,43.45,43.51,13500.0,30.6854,30.6924,30.629,30.6713,13500.0
2012-02-10 10:40:00,43.51,43.6,43.49,43.5,12100.0,30.6713,30.7347,30.6572,30.6642,12100.0
2012-02-10 10:50:00,43.49,43.68,43.49,43.64,15400.0,30.6572,30.7911,30.6572,30.7629,15400.0
2012-02-10 11:00:00,43.64,43.85,43.61,43.8,29500.0,30.7629,30.911,30.7418,30.8757,29500.0
2012-02-10 11:10:00,43.81,43.83,43.69,43.71,15700.0,30.8828,30.8969,30.7982,30.8123,15700.0
2012-02-10 11:20:00,43.71,43.74,43.64,43.64,16300.0,30.8123,30.8334,30.7629,30.7629,16300.0
2012-02-10 11:30:00,43.61,43.68,43.58,43.64,7600.0,30.7418,30.7911,30.7206,30.7629,7600.0
2012-02-10 11:40:00,43.64,43.66,43.59,43.61,3400.0,30.7629,30.777,30.7277,30.7418,3400.0
2012-02-10 11:50:00,43.61,43.69,43.61,43.65,4100.0,30.7418,30.7982,30.7418,30.77,4100.0
2012-02-10 12:00:00,43.64,43.69,43.63,43.66,5500.0,30.7629,30.7982,30.7559,30.777,5500.0
2012-02-10 12:10:00,43.66,43.78,43.6,43.76,23700.0,30.777,30.8616,30.7347,30.8475,23700.0
2012-02-10 12:20:00,43.75,43.78,43.73,43.78,12700.0,30.8405,30.8616,30.8264,30.8616,12700.0
2012-02-10 12:30:00,43.78,43.92,43.78,43.9,23200.0,30.8616,30.9603,30.8616,30.9462,23200.0
2012-02-10 12:40:00,43.89,44.02,43.88,44.01,58200.0,30.9392,31.0308,30.9321,31.0237,58200.0
2012-02-10 12:50:00,44.01,44.04,43.97,43.99,21600.0,31.0237,31.0449,30.9955,31.0096,21600.0
2012-02-10 13:00:00,44.0,44.03,43.99,44.0,11200.0,31.0167,31.0378,31.0096,31.0167,11200.0
2012-02-10 13:10:00,44.01,44.01,43.95,43.95,8300.0,31.0237,31.0237,30.9814,30.9814,8300.0
2012-02-10 13:20:00,43.95,43.98,43.9,43.97,9500.0,30.9814,31.0026,30.9462,30.9955,9500.0
2012-02-10 13:30:00,43.96,44.0,43.88,43.99,29500.0,30.9885,31.0167,30.9321,31.0096,29500.0
2012-02-10 13:40:00,43.96,44.03,43.96,43.98,12300.0,30.9885,31.0378,30.9885,31.0026,12300.0
2012-02-10 13:50:00,43.96,44.01,43.91,43.92,21700.0,30.9885,31.0237,30.9532,30.9603,21700.0
2012-02-10 14:00:00,43.94,44.01,43.9,43.98,50500.0,30.9744,31.0237,30.9462,31.0026,50500.0
2012-02-10 14:10:00,43.98,44.0,43.93,43.95,20700.0,31.0026,31.0167,30.9673,30.9814,20700.0
2012-02-10 14:20:00,43.95,44.0,43.9,43.92,22900.0,30.9814,31.0167,30.9462,30.9603,22900.0
2012-02-10 14:30:00,43.92,43.95,43.91,43.92,17200.0,30.9603,30.9814,30.9532,30.9603,17200.0
2012-02-10 14:40:00,43.93,43.94,43.88,43.88,14600.0,30.9673,30.9744,30.9321,30.9321,14600.0
2012-02-10 14:50:00,43.89,44.01,43.88,44.0,20700.0,30.9392,31.0237,30.9321,31.0167,20700.0
2012-02-10 15:00:00,44.0,44.09,43.94,43.96,47600.0,31.0167,31.0801,30.9744,30.9885,47600.0
2012-02-10 15:10:00,43.95,44.19,43.9,43.92,53000.0,30.9814,31.1506,30.9462,30.9603,53000.0
2012-02-10 15:20:00,43.93,44.02,43.91,44.02,27000.0,30.9673,31.0308,30.9532,31.0308,27000.0
2012-02-10 15:30:00,44.02,44.06,43.98,44.05,48200.0,31.0308,31.059,31.0026,31.0519,48200.0
2012-02-10 15:40:00,44.04,44.15,44.01,44.12,78500.0,31.0449,31.1224,31.0237,31.1013,78500.0
2012-02-10 15:50:00,44.13,44.23,44.07,44.15,157200.0,31.1083,31.1788,31.066,31.1224,157200.0
2012-02-13 09:30:00,44.41,44.7,44.36,44.67,95800.0,31.3057,31.5101,31.2705,31.489,95800.0
2012-02-13 09:40:00,44.67,44.74,44.62,44.69,109800.0,31.489,31.5383,31.4537,31.5031,109800.0
2012-02-13 09:50:00,44.69,44.73,44.55,44.65,51100.0,31.5031,31.5313,31.4044,31.4749,51100.0
2012-02-13 10:00:00,44.65,44.66,44.48,44.58,33100.0,31.4749,31.4819,31.3551,31.4255,33100.0
2012-02-13 10:10:00,44.58,44.58,44.31,44.4,41100.0,31.4255,31.4255,31.2352,31.2987,41100.0
2012-02-13 10:20:00,44.4,44.56,44.33,44.51,33900.0,31.2987,31.4115,31.2493,31.3762,33900.0
2012-02-13 10:30:00,44.53,44.53,44.29,44.41,109400.0,31.3903,31.3903,31.2211,31.3057,109400.0
2012-02-13 10:40:00,44.41,44.41,44.08,44.1,69700.0,31.3057,31.3057,31.0731,31.0872,69700.0
2012-02-13 10:50:00,44.09,44.14,43.98,44.01,79300.0,31.0801,31.1154,31.0026,31.0237,79300.0
2012-02-13 11:00:00,44.02,44.1,43.99,44.08,33400.0,31.0308,31.0872,31.0096,31.0731,33400.0
2012-02-13 11:10:00,44.08,44.1,44.02,44.02,31100.0,31.0731,31.0872,31.0308,31.0308,31100.0
2012-02-13 11:20:00,44.03,44.08,44.01,44.05,54100.0,31.0378,31.0731,31.0237,31.0519,54100.0
2012-02-13 11:30:00,44.05,44.06,43.98,43.99,27400.0,31.0519,31.059,31.0026,31.0096,27400.0
2012-02-13 11:40:00,44.01,44.01,43.92,43.97,45900.0,31.0237,31.0237,30.9603,30.9955,45900.0
2012-02-13 11:50:00,43.97,44.0,43.89,43.95,34900.0,30.9955,31.0167,30.9392,30.9814,34900.0
2012-02-13 12:00:00,43.97,44.07,43.96,44.05,51200.0,30.9955,31.066,30.9885,31.0519,51200.0
2012-02-13 12:10:00,44.05,44.29,44.05,44.29,88600.0,31.0519,31.2211,31.0519,31.2211,88600.0
2012-02-13 12:20:00,44.28,44.3,44.24,44.26,30600.0,31.2141,31.2282,31.1859,31.2,30600.0
2012-02-13 12:30:00,44.25,44.27,44.22,44.22,24100.0,31.1929,31.207,31.1718,31.1718,24100.0
2012-02-13 12:40:00,44.2,44.27,44.2,44.27,13800.0,31.1577,31.207,31.1577,31.207,13800.0
2012-02-13 12:50:00,44.27,44.3,44.26,44.28,9300.0,31.207,31.2282,31.2,31.2141,9300.0
2012-02-13 13:00:00,44.29,44.35,44.27,44.3,24900.0,31.2211,31.2634,31.207,31.2282,24900.0
2012-02-13 13:10:00,44.29,44.36,44.29,44.31,33100.0,31.2211,31.2705,31.2211,31.2352,33100.0
2012-02-13 13:20:00,44.32,44.36,44.28,44.29,40800.0,31.2423,31.2705,31.2141,31.2211,40800.0
2012-02-13 13:30:00,44.28,44.35,44.27,44.33,13700.0,31.2141,31.2634,31.207,31.2493,13700.0
2012-02-13 13:40:00,44.32,44.36,44.3,44.31,11100.0,31.2423,31.2705,31.2282,31.2352,11100.0
2012-02-13 13:50:00,44.33,44.37,44.28,44.3,32700.0,31.2493,31.2775,31.2141,31.2282,32700.0
2012-02-13 14:00:00,44.3,44.36,44.28,44.32,64400.0,31.2282,31.2705,31.2141,31.2423,64400.0
2012-02-13 14:10:00,44.32,44.4,44.31,44.4,25700.0,31.2423,31.2987,31.2352,31.2987,25700.0
2012-02-13 14:20:00,44.39,44.4,44.34,44.37,11000.0,31.2916,31.2987,31.2564,31.2775,11000.0
2012-02-13 14:30:00,44.37,44.43,44.35,44.37,33800.0,31.2775,31.3198,31.2634,31.2775,33800.0
2012-02-13 14:40:00,44.38,44.45,44.38,44.39,28200.0,31.2846,31.3339,31.2846,31.2916,28200.0
2012-02-13 14:50:00,44.39,44.41,44.34,44.35,25300.0,31.2916,31.3057,31.2564,31.2634,25300.0
2012-02-13 15:00:00,44.36,44.37,44.34,44.36,30000.0,31.2705,31.2775,31.2564,31.2705,30000.0
2012-02-13 15:10:00,44.36,44.36,44.27,44.31,32600.0,31.2705,31.2705,31.207,31.2352,32600.0
2012-02-13 15:20:00,44.31,44.32,44.23,44.29,51200.0,31.2352,31.2423,31.1788,31.2211,51200.0
2012-02-13 15:30:00,44.29,44.31,44.26,44.31,41000.0,31.2211,31.2352,31.2,31.2352,41000.0
2012-02-13 15:40:00,44.3,44.31,44.14,44.24,93200.0,31.2282,31.2352,31.1154,31.1859,93200.0
2012-02-13 15:50:00,44.24,44.35,44.23,44.35,90600.0,31.1859,31.2634,31.1788,31.2634,90600.0
2012-02-14 09:30:00,44.18,44.36,44.02,44.23,10500.0,31.1436,31.2705,31.0308,31.1788,10500.0
2012-02-14 09:40:00,44.25,44.43,44.18,44.25,22800.0,31.1929,31.3198,31.1436,31.1929,22800.0
2012-02-14 09:50:00,44.28,44.36,44.21,44.26,56300.0,31.2141,31.2705,31.1647,31.2,56300.0
2012-02-14 10:00:00,44.3,44.34,44.13,44.25,48200.0,31.2282,31.2564,31.1083,31.1929,48200.0
2012-02-14 10:10:00,44.24,44.53,44.24,44.5,93300.0,31.1859,31.3903,31.1859,31.3692,93300.0
2012-02-14 10:20:00,44.51,44.59,44.22,44.32,46000.0,31.3762,31.4326,31.1718,31.2423,46000.0
2012-02-14 10:30:00,44.34,44.4,44.23,44.34,16900.0,31.2564,31.2987,31.1788,31.2564,16900.0
2012-02-14 10:40:00,44.34,44.35,44.28,44.3,18400.0,31.2564,31.2634,31.2141,31.2282,18400.0
2012-02-14 10:50:00,44.32,44.45,44.3,44.4,36500.0,31.2423,31.3339,31.2282,31.2987,36500.0
2012-02-14 11:00:00,44.39,44.53,44.38,44.53,17900.0,31.2916,31.3903,31.2846,31.3903,17900.0
2012-02-14 11:10:00,44.54,44.56,44.49,44.52,17200.0,31.3974,31.4115,31.3621,31.3833,17200.0
2012-02-14 11:20:00,44.51,44.72,44.5,44.68,21900.0,31.3762,31.5242,31.3692,31.496,21900.0
2012-02-14 11:30:00,44.67,44.74,44.62,44.74,14300.0,31.489,31.5383,31.4537,31.5383,14300.0
2012-02-14 11:40:00,44.73,44.75,44.59,44.68,21800.0,31.5313,31.5454,31.4326,31.496,21800.0
2012-02-14 11:50:00,44.69,44.8,44.65,44.65,44500.0,31.5031,31.5806,31.4749,31.4749,44500.0
2012-02-14 12:00:00,44.66,44.69,44.65,44.65,20000.0,31.4819,31.5031,31.4749,31.4749,20000.0
2012-02-14 12:10:00,44.66,44.67,44.62,44.62,17400.0,31.4819,31.489,31.4537,31.4537,17400.0
2012-02-14 12:20:00,44.61,44.65,44.59,44.64,15700.0,31.4467,31.4749,31.4326,31.4678,15700.0
2012-02-14 12:30:00,44.64,44.68,44.62,44.66,12400.0,31.4678,31.496,31.4537,31.4819,12400.0
2012-02-14 12:40:00,44.65,44.7,44.65,44.7,15300.0,31.4749,31.5101,31.4749,31.5101,15300.0
2012-02-14 12:50:00,44.7,44.73,44.54,44.59,10100.0,31.5101,31.5313,31.3974,31.4326,10100.0
2012-02-14 13:00:00,44.57,44.71,44.56,44.67,31800.0,31.4185,31.5172,31.4115,31.489,31800.0
2012-02-14 13:10:00,44.66,44.73,44.65,44.69,31000.0,31.4819,31.5313,31.4749,31.5031,31000.0
2012-02-14 13:20:00,44.69,44.71,44.66,44.68,27700.0,31.5031,31.5172,31.4819,31.496,27700.0
2012-02-14 13:30:00,44.66,44.71,44.64,44.69,20500.0,31.4819,31.5172,31.4678,31.5031,20500.0
2012-02-14 13:40:00,44.7,44.72,44.64,44.66,10300.0,31.5101,31.5242,31.4678,31.4819,10300.0
2012-02-14 13:50:00,44.65,44.79,44.64,44.78,15000.0,31.4749,31.5736,31.4678,31.5665,15000.0
2012-02-14 14:00:00,44.77,44.83,44.71,44.72,40300.0,31.5595,31.6018,31.5172,31.5242,40300.0
2012-02-14 14:10:00,44.75,44.87,44.75,44.76,11300.0,31.5454,31.63,31.5454,31.5524,11300.0
2012-02-14 14:20:00,44.78,44.8,44.66,44.69,15200.0,31.5665,31.5806,31.4819,31.5031,15200.0
2012-02-14 14:30:00,44.68,44.74,44.67,44.72,17900.0,31.496,31.5383,31.489,31.5242,17900.0
2012-02-14 14:40:00,44.71,44.82,44.67,44.71,24600.0,31.5172,31.5947,31.489,31.5172,24600.0
2012-02-14 14:50:00,44.72,44.83,44.72,44.81,12100.0,31.5242,31.6018,31.5242,31.5877,12100.0
2012-02-14 15:00:00,44.79,44.88,44.76,44.86,16900.0,31.5736,31.637,31.5524,31.6229,16900.0
2012-02-14 15:10:00,44.86,44.87,44.79,44.82,28500.0,31.6229,31.63,31.5736,31.5947,28500.0
2012-02-14 15:20:00,44.82,44.82,44.7,44.71,58900.0,31.5947,31.5947,31.5101,31.5172,58900.0
2012-02-14 15:30:00,44.7,44.77,44.6,44.77,91000.0,31.5101,31.5595,31.4396,31.5595,91000.0
2012-02-14 15:40:00,44.77,44.9,44.73,44.9,80600.0,31.5595,31.6511,31.5313,31.6511,80600.0
2012-02-14 15:50:00,44.9,44.92,44.81,44.82,174200.0,31.6511,31.6652,31.5877,31.5947,174200.0
2012-02-15 09:30:00,45.08,45.35,44.96,45.06,54900.0,31.778,31.9683,31.6934,31.7639,54900.0
2012-02-15 09:40:00,45.04,45.05,44.67,44.67,19200.0,31.7498,31.7569,31.489,31.489,19200.0
2012-02-15 09:50:00,44.7,44.8,44.65,44.65,14800.0,31.5101,31.5806,31.4749,31.4749,14800.0
2012-02-15 10:00:00,44.68,44.77,44.55,44.55,23700.0,31.496,31.5595,31.4044,31.4044,23700.0
2012-02-15 10:10:00,44.55,44.66,44.55,44.59,22200.0,31.4044,31.4819,31.4044,31.4326,22200.0
2012-02-15 10:20:00,44.58,44.77,44.51,44.74,24300.0,31.4255,31.5595,31.3762,31.5383,24300.0
2012-02-15 10:30:00,44.76,44.92,44.76,44.77,23500.0,31.5524,31.6652,31.5524,31.5595,23500.0
2012-02-15 10:40:00,44.77,45.0,44.75,45.0,22300.0,31.5595,31.7216,31.5454,31.7216,22300.0
2012-02-15 10:50:00,44.99,45.0,44.88,44.9,25700.0,31.7146,31.7216,31.637,31.6511,25700.0
2012-02-15 11:00:00,44.88,44.88,44.82,44.83,15100.0,31.637,31.637,31.5947,31.6018,15100.0
2012-02-15 11:10:00,44.83,44.93,44.81,44.93,11800.0,31.6018,31.6723,31.5877,31.6723,11800.0
2012-02-15 11:20:00,44.93,45.0,44.92,45.0,16600.0,31.6723,31.7216,31.6652,31.7216,16600.0
2012-02-15 11:30:00,44.99,45.01,44.92,44.95,20000.0,31.7146,31.7287,31.6652,31.6864,20000.0
2012-02-15 11:40:00,44.97,45.16,44.96,45.13,19300.0,31.7005,31.8344,31.6934,31.8133,19300.0
2012-02-15 11:50:00,45.12,45.19,45.09,45.16,25100.0,31.8062,31.8556,31.7851,31.8344,25100.0
2012-02-15 12:00:00,45.16,45.16,45.05,45.05,14000.0,31.8344,31.8344,31.7569,31.7569,14000.0
2012-02-15 12:10:00,45.05,45.09,44.99,44.99,26100.0,31.7569,31.7851,31.7146,31.7146,26100.0
2012-02-15 12:20:00,44.98,44.98,44.79,44.8,34500.0,31.7075,31.7075,31.5736,31.5806,34500.0
2012-02-15 12:30:00,44.81,44.88,44.77,44.86,12400.0,31.5877,31.637,31.5595,31.6229,12400.0
2012-02-15 12:40:00,44.84,44.85,44.64,44.7,29700.0,31.6088,31.6159,31.4678,31.5101,29700.0
2012-02-15 12:50:00,44.7,44.73,44.56,44.61,32600.0,31.5101,31.5313,31.4115,31.4467,32600.0
2012-02-15 13:00:00,44.59,44.59,44.48,44.56,27600.0,31.4326,31.4326,31.3551,31.4115,27600.0
2012-02-15 13:10:00,44.56,44.58,44.44,44.52,23800.0,31.4115,31.4255,31.3269,31.3833,23800.0
2012-02-15 13:20:00,44.52,44.62,44.48,44.62,23800.0,31.3833,31.4537,31.3551,31.4537,23800.0
2012-02-15 13:30:00,44.65,44.68,44.53,44.66,16200.0,31.4749,31.496,31.3903,31.4819,16200.0
2012-02-15 13:40:00,44.67,44.74,44.63,44.71,17100.0,31.489,31.5383,31.4608,31.5172,17100.0
2012-02-15 13:50:00,44.69,44.79,44.67,44.78,14000.0,31.5031,31.5736,31.489,31.5665,14000.0
2012-02-15 14:00:00,44.79,44.83,44.6,44.7,34300.0,31.5736,31.6018,31.4396,31.5101,34300.0
2012-02-15 14:10:00,44.7,44.73,44.56,44.56,37900.0,31.5101,31.5313,31.4115,31.4115,37900.0
2012-02-15 14:20:00,44.54,44.69,44.54,44.67,22200.0,31.3974,31.5031,31.3974,31.489,22200.0
2012-02-15 14:30:00,44.67,44.76,44.64,44.75,57700.0,31.489,31.5524,31.4678,31.5454,57700.0
2012-02-15 14:40:00,44.75,44.84,44.71,44.72,52400.0,31.5454,31.6088,31.5172,31.5242,52400.0
2012-02-15 14:50:00,44.71,44.77,44.69,44.72,23900.0,31.5172,31.5595,31.5031,31.5242,23900.0
2012-02-15 15:00:00,44.72,44.74,44.64,44.66,36900.0,31.5242,31.5383,31.4678,31.4819,36900.0
2012-02-15 15:10:00,44.66,44.7,44.57,44.6,44600.0,31.4819,31.5101,31.4185,31.4396,44600.0
2012-02-15 15:20:00,44.59,44.6,44.48,44.51,23000.0,31.4326,31.4396,31.3551,31.3762,23000.0
2012-02-15 15:30:00,44.51,44.56,44.48,44.54,23700.0,31.3762,31.4115,31.3551,31.3974,23700.0
2012-02-15 15:40:00,44.54,44.83,44.53,44.76,61300.0,31.3974,31.6018,31.3903,31.5524,61300.0
2012-02-15 15:50:00,44.75,44.84,44.65,44.67,101400.0,31.5454,31.6088,31.4749,31.489,101400.0
2012-02-16 09:30:00,44.9,45.11,44.65,44.83,45100.0,31.6511,31.7992,31.4749,31.6018,45100.0
2012-02-16 09:40:00,44.83,45.25,44.82,45.22,72100.0,31.6018,31.8978,31.5947,31.8767,72100.0
2012-02-16 09:50:00,45.22,45.33,45.13,45.16,43200.0,31.8767,31.9542,31.8133,31.8344,43200.0
2012-02-16 10:00:00,45.2,45.3,45.2,45.26,29600.0,31.8626,31.9331,31.8626,31.9049,29600.0
2012-02-16 10:10:00,45.27,45.27,45.07,45.21,38100.0,31.9119,31.9119,31.771,31.8697,38100.0
2012-02-16 10:20:00,45.21,45.29,45.06,45.26,54800.0,31.8697,31.926,31.7639,31.9049,54800.0
2012-02-16 10:30:00,45.27,45.3,45.21,45.24,80500.0,31.9119,31.9331,31.8697,31.8908,80500.0
2012-02-16 10:40:00,45.25,45.3,45.08,45.25,98000.0,31.8978,31.9331,31.778,31.8978,98000.0
2012-02-16 10:50:00,45.27,45.28,44.74,44.8,105900.0,31.9119,31.919,31.5383,31.5806,105900.0
2012-02-16 11:00:00,44.79,44.95,44.68,44.79,49200.0,31.5736,31.6864,31.496,31.5736,49200.0
2012-02-16 11:10:00,44.79,44.92,44.7,44.92,31500.0,31.5736,31.6652,31.5101,31.6652,31500.0
2012-02-16 11:20:00,44.93,44.98,44.84,44.98,12400.0,31.6723,31.7075,31.6088,31.7075,12400.0
2012-02-16 11:30:00,44.98,45.05,44.88,44.97,25800.0,31.7075,31.7569,31.637,31.7005,25800.0
2012-02-16 11:40:00,45.0,45.06,44.98,45.0,12600.0,31.7216,31.7639,31.7075,31.7216,12600.0
2012-02-16 11:50:00,45.0,45.13,44.94,45.07,14700.0,31.7216,31.8133,31.6793,31.771,14700.0
2012-02-16 12:00:00,45.05,45.13,44.88,44.95,64900.0,31.7569,31.8133,31.637,31.6864,64900.0
2012-02-16 12:10:00,44.93,45.03,44.89,45.0,15000.0,31.6723,31.7428,31.6441,31.7216,15000.0
2012-02-16 12:20:00,45.01,45.06,44.97,45.05,13200.0,31.7287,31.7639,31.7005,31.7569,13200.0
2012-02-16 12:30:00,45.04,45.09,45.0,45.03,21300.0,31.7498,31.7851,31.7216,31.7428,21300.0
2012-02-16 12:40:00,44.99,45.0,44.85,44.89,19800.0,31.7146,31.7216,31.6159,31.6441,19800.0
2012-02-16 12:50:00,44.92,44.99,44.91,44.98,10500.0,31.6652,31.7146,31.6582,31.7075,10500.0
2012-02-16 13:00:00,44.99,45.07,44.99,45.04,28900.0,31.7146,31.771,31.7146,31.7498,28900.0
2012-02-16 13:10:00,45.05,45.14,45.05,45.07,14500.0,31.7569,31.8203,31.7569,31.771,14500.0
2012-02-16 13:20:00,45.08,45.17,45.07,45.16,12700.0,31.778,31.8415,31.771,31.8344,12700.0
2012-02-16 13:30:00,45.17,45.28,45.15,45.15,50200.0,31.8415,31.919,31.8274,31.8274,50200.0
2012-02-16 13:40:00,45.13,45.18,45.08,45.17,25400.0,31.8133,31.8485,31.778,31.8415,25400.0
2012-02-16 13:50:00,45.17,45.19,45.14,45.19,23000.0,31.8415,31.8556,31.8203,31.8556,23000.0
2012-02-16 14:00:00,45.18,45.25,45.16,45.17,28600.0,31.8485,31.8978,31.8344,31.8415,28600.0
2012-02-16 14:10:00,45.17,45.17,45.04,45.1,18800.0,31.8415,31.8415,31.7498,31.7921,18800.0
2012-02-16 14:20:00,45.1,45.16,45.09,45.1,36200.0,31.7921,31.8344,31.7851,31.7921,36200.0
2012-02-16 14:30:00,45.1,45.13,45.1,45.1,23200.0,31.7921,31.8133,31.7921,31.7921,23200.0
2012-02-16 14:40:00,45.1,45.12,45.07,45.09,35400.0,31.7921,31.8062,31.771,31.7851,35400.0
2012-02-16 14:50:00,45.1,45.1,44.92,44.97,38700.0,31.7921,31.7921,31.6652,31.7005,38700.0
2012-02-16 15:00:00,44.97,45.05,44.96,45.04,29900.0,31.7005,31.7569,31.6934,31.7498,29900.0
2012-02-16 15:10:00,45.03,45.09,44.96,45.01,66600.0,31.7428,31.7851,31.6934,31.7287,66600.0
2012-02-16 15:20:00,45.0,45.04,44.81,44.83,82700.0,31.7216,31.7498,31.5877,31.6018,82700.0
2012-02-16 15:30:00,44.82,44.86,44.74,44.81,67800.0,31.5947,31.6229,31.5383,31.5877,67800.0
2012-02-16 15:40:00,44.81,44.84,44.69,44.72,111600.0,31.5877,31.6088,31.5031,31.5242,111600.0
2012-02-16 15:50:00,44.71,44.88,44.67,44.67,218600.0,31.5172,31.637,31.489,31.489,218600.0
2012-02-17 09:30:00,45.06,45.29,44.91,45.28,36800.0,31.7639,31.926,31.6582,31.919,36800.0
2012-02-17 09:40:00,45.27,45.37,45.06,45.24,57000.0,31.9119,31.9824,31.7639,31.8908,57000.0
2012-02-17 09:50:00,45.29,45.46,45.24,45.43,52900.0,31.926,32.0459,31.8908,32.0247,52900.0
2012-02-17 10:00:00,45.45,45.46,45.28,45.32,48500.0,32.0388,32.0459,31.919,31.9472,48500.0
2012-02-17 10:10:00,45.32,45.35,45.21,45.34,47400.0,31.9472,31.9683,31.8697,31.9613,47400.0
2012-02-17 10:20:00,45.35,45.59,45.31,45.57,62200.0,31.9683,32.1375,31.9401,32.1234,62200.0
2012-02-17 10:30:00,45.54,45.56,45.19,45.19,57200.0,32.1023,32.1164,31.8556,31.8556,57200.0
2012-02-17 10:40:00,45.2,45.26,45.02,45.07,61400.0,31.8626,31.9049,31.7357,31.771,61400.0
2012-02-17 10:50:00,45.08,45.09,44.95,45.03,17400.0,31.778,31.7851,31.6864,31.7428,17400.0
2012-02-17 11:00:00,45.04,45.19,45.02,45.09,28600.0,31.7498,31.8556,31.7357,31.7851,28600.0
2012-02-17 11:10:00,45.09,45.1,44.91,45.0,21500.0,31.7851,31.7921,31.6582,31.7216,21500.0
2012-02-17 11:20:00,44.99,45.0,44.79,44.83,23400.0,31.7146,31.7216,31.5736,31.6018,23400.0
2012-02-17 11:30:00,44.82,44.84,44.72,44.75,23300.0,31.5947,31.6088,31.5242,31.5454,23300.0
2012-02-17 11:40:00,44.74,44.76,44.66,44.66,21000.0,31.5383,31.5524,31.4819,31.4819,21000.0
2012-02-17 11:50:00,44.65,44.71,44.64,44.67,20000.0,31.4749,31.5172,31.4678,31.489,20000.0
2012-02-17 12:00:00,44.68,44.74,44.68,44.69,19800.0,31.496,31.5383,31.496,31.5031,19800.0
2012-02-17 12:10:00,44.7,44.7,44.61,44.69,17200.0,31.5101,31.5101,31.4467,31.5031,17200.0
2012-02-17 12:20:00,44.7,44.71,44.66,44.68,14100.0,31.5101,31.5172,31.4819,31.496,14100.0
2012-02-17 12:30:00,44.68,44.79,44.67,44.79,9400.0,31.496,31.5736,31.489,31.5736,9400.0
2012-02-17 12:40:00,44.8,44.83,44.74,44.74,11000.0,31.5806,31.6018,31.5383,31.5383,11000.0
2012-02-17 12:50:00,44.75,44.75,44.69,44.71,7100.0,31.5454,31.5454,31.5031,31.5172,7100.0
2012-02-17 13:00:00,44.7,44.74,44.69,44.74,8600.0,31.5101,31.5383,31.5031,31.5383,8600.0
2012-02-17 13:10:00,44.73,44.82,44.73,44.78,12000.0,31.5313,31.5947,31.5313,31.5665,12000.0
2012-02-17 13:20:00,44.77,44.89,44.77,44.84,11200.0,31.5595,31.6441,31.5595,31.6088,11200.0
2012-02-17 13:30:00,44.84,44.85,44.76,44.83,9200.0,31.6088,31.6159,31.5524,31.6018,9200.0
2012-02-17 13:40:00,44.83,44.88,44.83,44.87,57100.0,31.6018,31.637,31.6018,31.63,57100.0
2012-02-17 13:50:00,44.88,44.91,44.84,44.84,11900.0,31.637,31.6582,31.6088,31.6088,11900.0
2012-02-17 14:00:00,44.84,44.86,44.83,44.86,10400.0,31.6088,31.6229,31.6018,31.6229,10400.0
2012-02-17 14:10:00,44.86,44.86,44.81,44.82,20400.0,31.6229,31.6229,31.5877,31.5947,20400.0
2012-02-17 14:20:00,44.82,44.84,44.77,44.81,33200.0,31.5947,31.6088,31.5595,31.5877,33200.0
2012-02-17 14:30:00,44.81,44.82,44.73,44.78,36100.0,31.5877,31.5947,31.5313,31.5665,36100.0
2012-02-17 14:40:00,44.77,44.8,44.76,44.8,94300.0,31.5595,31.5806,31.5524,31.5806,94300.0
2012-02-17 14:50:00,44.8,44.81,44.61,44.66,65000.0,31.5806,31.5877,31.4467,31.4819,65000.0
2012-02-17 15:00:00,44.66,44.67,44.62,44.62,43400.0,31.4819,31.489,31.4537,31.4537,43400.0
2012-02-17 15:10:00,44.63,44.71,44.61,44.71,35500.0,31.4608,31.5172,31.4467,31.5172,35500.0
2012-02-17 15:20:00,44.71,44.76,44.71,44.75,30800.0,31.5172,31.5524,31.5172,31.5454,30800.0
2012-02-17 15:30:00,44.74,44.76,44.69,44.74,44300.0,31.5383,31.5524,31.5031,31.5383,44300.0
2012-02-17 15:40:00,44.74,44.78,44.71,44.71,61200.0,31.5383,31.5665,31.5172,31.5172,61200.0
2012-02-17 15:50:00,44.72,44.76,44.63,44.65,118100.0,31.5242,31.5524,31.4608,31.4749,118100.0
2012-02-21 09:30:00,44.79,45.04,44.58,44.86,31300.0,31.5736,31.7498,31.4255,31.6229,31300.0
2012-02-21 09:40:00,44.89,44.94,44.69,44.7,17400.0,31.6441,31.6793,31.5031,31.5101,17400.0
2012-02-21 09:50:00,44.69,44.82,44.69,44.82,50800.0,31.5031,31.5947,31.5031,31.5947,50800.0
2012-02-21 10:00:00,44.8,44.83,44.77,44.79,23100.0,31.5806,31.6018,31.5595,31.5736,23100.0
2012-02-21 10:10:00,44.8,44.88,44.78,44.86,18900.0,31.5806,31.637,31.5665,31.6229,18900.0
2012-02-21 10:20:00,44.86,44.86,44.81,44.81,18500.0,31.6229,31.6229,31.5877,31.5877,18500.0
2012-02-21 10:30:00,44.8,44.87,44.8,44.86,15100.0,31.5806,31.63,31.5806,31.6229,15100.0
2012-02-21 10:40:00,44.85,44.86,44.81,44.81,64500.0,31.6159,31.6229,31.5877,31.5877,64500.0
2012-02-21 10:50:00,44.81,44.84,44.8,44.81,33600.0,31.5877,31.6088,31.5806,31.5877,33600.0
2012-02-21 11:00:00,44.82,44.85,44.8,44.81,10600.0,31.5947,31.6159,31.5806,31.5877,10600.0
2012-02-21 11:10:00,44.81,44.94,44.81,44.94,17300.0,31.5877,31.6793,31.5877,31.6793,17300.0
2012-02-21 11:20:00,44.95,45.01,44.95,45.0,16700.0,31.6864,31.7287,31.6864,31.7216,16700.0
2012-02-21 11:30:00,45.0,45.0,44.94,44.95,18700.0,31.7216,31.7216,31.6793,31.6864,18700.0
2012-02-21 11:40:00,44.95,45.0,44.92,44.92,13500.0,31.6864,31.7216,31.6652,31.6652,13500.0
2012-02-21 11:50:00,44.93,44.98,44.88,44.9,12000.0,31.6723,31.7075,31.637,31.6511,12000.0
2012-02-21 12:00:00,44.9,45.0,44.9,44.95,13200.0,31.6511,31.7216,31.6511,31.6864,13200.0
2012-02-21 12:10:00,44.95,44.95,44.82,44.82,15900.0,31.6864,31.6864,31.5947,31.5947,15900.0
2012-02-21 12:20:00,44.82,44.98,44.82,44.98,23000.0,31.5947,31.7075,31.5947,31.7075,23000.0
2012-02-21 12:30:00,44.97,45.0,44.9,44.92,15900.0,31.7005,31.7216,31.6511,31.6652,15900.0
2012-02-21 12:40:00,44.91,44.97,44.89,44.97,10100.0,31.6582,31.7005,31.6441,31.7005,10100.0
2012-02-21 12:50:00,44.97,44.97,44.9,44.91,7300.0,31.7005,31.7005,31.6511,31.6582,7300.0
2012-02-21 13:00:00,44.9,44.95,44.9,44.92,7200.0,31.6511,31.6864,31.6511,31.6652,7200.0
2012-02-21 13:10:00,44.92,44.94,44.89,44.91,11600.0,31.6652,31.6793,31.6441,31.6582,11600.0
2012-02-21 13:20:00,44.9,44.94,44.9,44.91,19500.0,31.6511,31.6793,31.6511,31.6582,19500.0
2012-02-21 13:30:00,44.91,44.93,44.82,44.82,36300.0,31.6582,31.6723,31.5947,31.5947,36300.0
2012-02-21 13:40:00,44.81,44.87,44.73,44.86,59100.0,31.5877,31.63,31.5313,31.6229,59100.0
2012-02-21 13:50:00,44.85,44.89,44.79,44.82,49700.0,31.6159,31.6441,31.5736,31.5947,49700.0
2012-02-21 14:00:00,44.83,44.84,44.79,44.8,112200.0,31.6018,31.6088,31.5736,31.5806,112200.0
2012-02-21 14:10:00,44.8,44.8,44.72,44.75,39100.0,31.5806,31.5806,31.5242,31.5454,39100.0
2012-02-21 14:20:00,44.75,44.82,44.73,44.82,14900.0,31.5454,31.5947,31.5313,31.5947,14900.0
2012-02-21 14:30:00,44.82,44.83,44.59,44.59,42800.0,31.5947,31.6018,31.4326,31.4326,42800.0
2012-02-21 14:40:00,44.59,44.64,44.44,44.61,35700.0,31.4326,31.4678,31.3269,31.4467,35700.0
2012-02-21 14:50:00,44.61,44.62,44.48,44.5,21000.0,31.4467,31.4537,31.3551,31.3692,21000.0
2012-02-21 15:00:00,44.5,44.57,44.48,44.49,30100.0,31.3692,31.4185,31.3551,31.3621,30100.0
2012-02-21 15:10:00,44.49,44.55,44.43,44.52,37800.0,31.3621,31.4044,31.3198,31.3833,37800.0
2012-02-21 15:20:00,44.52,44.57,44.48,44.57,39900.0,31.3833,31.4185,31.3551,31.4185,39900.0
2012-02-21 15:30:00,44.56,44.57,44.49,44.55,37000.0,31.4115,31.4185,31.3621,31.4044,37000.0
2012-02-21 15:40:00,44.56,44.64,44.53,44.6,95000.0,31.4115,31.4678,31.3903,31.4396,95000.0
2012-02-21 15:50:00,44.61,44.66,44.56,44.6,124600.0,31.4467,31.4819,31.4115,31.4396,124600.0
2012-02-22 09:30:00,44.76,44.82,44.35,44.7,11200.0,31.5524,31.5947,31.2634,31.5101,11200.0
2012-02-22 09:40:00,44.65,44.82,44.62,44.72,7000.0,31.4749,31.5947,31.4537,31.5242,7000.0
2012-02-22 09:50:00,44.74,44.87,44.74,44.85,12100.0,31.5383,31.63,31.5383,31.6159,12100.0
2012-02-22 10:00:00,44.84,44.87,44.73,44.81,17200.0,31.6088,31.63,31.5313,31.5877,17200.0
2012-02-22 10:10:00,44.82,44.87,44.68,44.83,67500.0,31.5947,31.63,31.496,31.6018,67500.0
2012-02-22 10:20:00,44.82,44.88,44.71,44.76,29000.0,31.5947,31.637,31.5172,31.5524,29000.0
2012-02-22 10:30:00,44.74,44.74,44.56,44.59,13900.0,31.5383,31.5383,31.4115,31.4326,13900.0
2012-02-22 10:40:00,44.62,44.71,44.59,44.71,9700.0,31.4537,31.5172,31.4326,31.5172,9700.0
2012-02-22 10:50:00,44.74,44.78,44.6,44.7,7900.0,31.5383,31.5665,31.4396,31.5101,7900.0
2012-02-22 11:00:00,44.7,44.82,44.68,44.81,14900.0,31.5101,31.5947,31.496,31.5877,14900.0
2012-02-22 11:10:00,44.8,44.84,44.74,44.81,25200.0,31.5806,31.6088,31.5383,31.5877,25200.0
2012-02-22 11:20:00,44.8,44.85,44.79,44.79,12900.0,31.5806,31.6159,31.5736,31.5736,12900.0
2012-02-22 11:30:00,44.8,44.84,44.75,44.81,16900.0,31.5806,31.6088,31.5454,31.5877,16900.0
2012-02-22 11:40:00,44.81,44.83,44.75,44.79,16900.0,31.5877,31.6018,31.5454,31.5736,16900.0
2012-02-22 11:50:00,44.77,44.82,44.73,44.78,22200.0,31.5595,31.5947,31.5313,31.5665,22200.0
2012-02-22 12:00:00,44.76,44.79,44.73,44.77,14600.0,31.5524,31.5736,31.5313,31.5595,14600.0
2012-02-22 12:10:00,44.75,44.81,44.75,44.81,18800.0,31.5454,31.5877,31.5454,31.5877,18800.0
2012-02-22 12:20:00,44.77,44.83,44.75,44.82,43300.0,31.5595,31.6018,31.5454,31.5947,43300.0
2012-02-22 12:30:00,44.82,44.83,44.79,44.8,18500.0,31.5947,31.6018,31.5736,31.5806,18500.0
2012-02-22 12:40:00,44.8,44.83,44.77,44.8,31400.0,31.5806,31.6018,31.5595,31.5806,31400.0
2012-02-22 12:50:00,44.8,44.9,44.78,44.87,30300.0,31.5806,31.6511,31.5665,31.63,30300.0
2012-02-22 13:00:00,44.9,44.92,44.83,44.87,7200.0,31.6511,31.6652,31.6018,31.63,7200.0
2012-02-22 13:10:00,44.87,44.9,44.82,44.85,20600.0,31.63,31.6511,31.5947,31.6159,20600.0
2012-02-22 13:20:00,44.84,44.93,44.84,44.86,10600.0,31.6088,31.6723,31.6088,31.6229,10600.0
2012-02-22 13:30:00,44.85,44.88,44.83,44.86,8300.0,31.6159,31.637,31.6018,31.6229,8300.0
2012-02-22 13:40:00,44.85,44.9,44.85,44.88,5700.0,31.6159,31.6511,31.6159,31.637,5700.0
2012-02-22 13:50:00,44.9,44.99,44.87,44.88,12600.0,31.6511,31.7146,31.63,31.637,12600.0
2012-02-22 14:00:00,44.87,44.89,44.82,44.86,7600.0,31.63,31.6441,31.5947,31.6229,7600.0
2012-02-22 14:10:00,44.85,44.88,44.83,44.84,11100.0,31.6159,31.637,31.6018,31.6088,11100.0
2012-02-22 14:20:00,44.84,44.86,44.81,44.82,14400.0,31.6088,31.6229,31.5877,31.5947,14400.0
2012-02-22 14:30:00,44.82,44.82,44.75,44.78,50200.0,31.5947,31.5947,31.5454,31.5665,50200.0
2012-02-22 14:40:00,44.77,44.83,44.75,44.8,14900.0,31.5595,31.6018,31.5454,31.5806,14900.0
2012-02-22 14:50:00,44.8,44.81,44.76,44.79,25500.0,31.5806,31.5877,31.5524,31.5736,25500.0
2012-02-22 15:00:00,44.78,44.84,44.76,44.8,18400.0,31.5665,31.6088,31.5524,31.5806,18400.0
2012-02-22 15:10:00,44.81,44.92,44.79,44.89,61700.0,31.5877,31.6652,31.5736,31.6441,61700.0
2012-02-22 15:20:00,44.88,44.93,44.88,44.92,37200.0,31.637,31.6723,31.637,31.6652,37200.0
2012-02-22 15:30:00,44.91,44.97,44.89,44.96,39600.0,31.6582,31.7005,31.6441,31.6934,39600.0
2012-02-22 15:40:00,44.96,44.99,44.88,44.89,122900.0,31.6934,31.7146,31.637,31.6441,122900.0
2012-02-22 15:50:00,44.89,44.89,44.77,44.8,116600.0,31.6441,31.6441,31.5595,31.5806,116600.0
2012-02-23 09:30:00,44.88,44.88,44.75,44.83,15200.0,31.637,31.637,31.5454,31.6018,15200.0
2012-02-23 09:40:00,44.76,44.88,44.76,44.79,15000.0,31.5524,31.637,31.5524,31.5736,15000.0
2012-02-23 09:50:00,44.77,44.81,44.75,44.79,6600.0,31.5595,31.5877,31.5454,31.5736,6600.0
2012-02-23 10:00:00,44.76,44.89,44.75,44.89,10300.0,31.5524,31.6441,31.5454,31.6441,10300.0
2012-02-23 10:10:00,44.88,45.04,44.82,45.02,48100.0,31.637,31.7498,31.5947,31.7357,48100.0
2012-02-23 10:20:00,45.02,45.03,44.88,44.91,7600.0,31.7357,31.7428,31.637,31.6582,7600.0
2012-02-23 10:30:00,44.92,45.05,44.9,45.03,8000.0,31.6652,31.7569,31.6511,31.7428,8000.0
2012-02-23 10:40:00,45.0,45.15,45.0,45.11,10600.0,31.7216,31.8274,31.7216,31.7992,10600.0
2012-02-23 10:50:00,45.11,45.34,45.06,45.29,14400.0,31.7992,31.9613,31.7639,31.926,14400.0
2012-02-23 11:00:00,45.3,45.33,45.22,45.32,9400.0,31.9331,31.9542,31.8767,31.9472,9400.0
2012-02-23 11:10:00,45.32,45.42,45.28,45.31,25000.0,31.9472,32.0177,31.919,31.9401,25000.0
2012-02-23 11:20:00,45.3,45.36,45.27,45.34,12100.0,31.9331,31.9754,31.9119,31.9613,12100.0
2012-02-23 11:30:00,45.33,45.35,45.08,45.08,45800.0,31.9542,31.9683,31.778,31.778,45800.0
2012-02-23 11:40:00,45.08,45.12,45.02,45.04,13000.0,31.778,31.8062,31.7357,31.7498,13000.0
2012-02-23 11:50:00,45.04,45.15,45.04,45.08,4200.0,31.7498,31.8274,31.7498,31.778,4200.0
2012-02-23 12:00:00,45.06,45.17,45.05,45.17,4400.0,31.7639,31.8415,31.7569,31.8415,4400.0
2012-02-23 12:10:00,45.17,45.23,45.09,45.15,9400.0,31.8415,31.8838,31.7851,31.8274,9400.0
2012-02-23 12:20:00,45.13,45.31,45.13,45.26,10600.0,31.8133,31.9401,31.8133,31.9049,10600.0
2012-02-23 12:30:00,45.29,45.32,45.25,45.3,10800.0,31.926,31.9472,31.8978,31.9331,10800.0
2012-02-23 12:40:00,45.29,45.46,45.28,45.4,22300.0,31.926,32.0459,31.919,32.0036,22300.0
2012-02-23 12:50:00,45.41,45.54,45.39,45.52,37300.0,32.0106,32.1023,31.9965,32.0882,37300.0
2012-02-23 13:00:00,45.49,45.52,45.34,45.34,30400.0,32.067,32.0882,31.9613,31.9613,30400.0
2012-02-23 13:10:00,45.35,45.37,45.31,45.36,5600.0,31.9683,31.9824,31.9401,31.9754,5600.0
2012-02-23 13:20:00,45.36,45.37,45.26,45.27,6600.0,31.9754,31.9824,31.9049,31.9119,6600.0
2012-02-23 13:30:00,45.27,45.27,45.11,45.13,16800.0,31.9119,31.9119,31.7992,31.8133,16800.0
2012-02-23 13:40:00,45.12,45.19,45.05,45.09,17000.0,31.8062,31.8556,31.7569,31.7851,17000.0
2012-02-23 13:50:00,45.08,45.19,45.04,45.13,37000.0,31.778,31.8556,31.7498,31.8133,37000.0
2012-02-23 14:00:00,45.15,45.18,45.09,45.15,24100.0,31.8274,31.8485,31.7851,31.8274,24100.0
2012-02-23 14:10:00,45.12,45.17,45.1,45.17,10900.0,31.8062,31.8415,31.7921,31.8415,10900.0
2012-02-23 14:20:00,45.16,45.17,45.05,45.05,19000.0,31.8344,31.8415,31.7569,31.7569,19000.0
2012-02-23 14:30:00,45.06,45.09,45.04,45.07,8300.0,31.7639,31.7851,31.7498,31.771,8300.0
2012-02-23 14:40:00,45.08,45.09,44.94,44.94,17900.0,31.778,31.7851,31.6793,31.6793,17900.0
2012-02-23 14:50:00,44.93,44.99,44.9,44.94,18300.0,31.6723,31.7146,31.6511,31.6793,18300.0
2012-02-23 15:00:00,44.94,44.99,44.87,44.99,20100.0,31.6793,31.7146,31.63,31.7146,20100.0
2012-02-23 15:10:00,45.01,45.22,45.01,45.17,41800.0,31.7287,31.8767,31.7287,31.8415,41800.0
2012-02-23 15:20:00,45.19,45.2,44.99,45.04,16200.0,31.8556,31.8626,31.7146,31.7498,16200.0
2012-02-23 15:30:00,45.04,45.09,44.94,45.0,27100.0,31.7498,31.7851,31.6793,31.7216,27100.0
2012-02-23 15:40:00,45.0,45.0,44.9,44.9,41900.0,31.7216,31.7216,31.6511,31.6511,41900.0
2012-02-23 15:50:00,44.92,44.99,44.87,44.93,124400.0,31.6652,31.7146,31.63,31.6723,124400.0
2012-02-24 09:30:00,45.04,45.16,44.67,44.75,22400.0,31.7498,31.8344,31.489,31.5454,22400.0
2012-02-24 09:40:00,44.8,44.8,44.75,44.75,28900.0,31.5806,31.5806,31.5454,31.5454,28900.0
2012-02-24 09:50:00,44.75,44.81,44.7,44.81,52500.0,31.5454,31.5877,31.5101,31.5877,52500.0
2012-02-24 10:00:00,44.81,44.86,44.75,44.81,45000.0,31.5877,31.6229,31.5454,31.5877,45000.0
2012-02-24 10:10:00,44.83,44.83,44.75,44.78,10100.0,31.6018,31.6018,31.5454,31.5665,10100.0
2012-02-24 10:20:00,44.78,44.95,44.77,44.95,13600.0,31.5665,31.6864,31.5595,31.6864,13600.0
2012-02-24 10:30:00,44.98,45.04,44.91,45.04,15800.0,31.7075,31.7498,31.6582,31.7498,15800.0
2012-02-24 10:40:00,45.05,45.15,45.0,45.1,32900.0,31.7569,31.8274,31.7216,31.7921,32900.0
2012-02-24 10:50:00,45.11,45.12,45.01,45.07,37100.0,31.7992,31.8062,31.7287,31.771,37100.0
2012-02-24 11:00:00,45.07,45.25,45.06,45.16,47300.0,31.771,31.8978,31.7639,31.8344,47300.0
2012-02-24 11:10:00,45.17,45.29,45.16,45.29,7200.0,31.8415,31.926,31.8344,31.926,7200.0
2012-02-24 11:20:00,45.29,45.41,45.29,45.37,40100.0,31.926,32.0106,31.926,31.9824,40100.0
2012-02-24 11:30:00,45.36,45.55,45.32,45.52,26900.0,31.9754,32.1093,31.9472,32.0882,26900.0
2012-02-24 11:40:00,45.53,45.56,45.51,45.56,15700.0,32.0952,32.1164,32.0811,32.1164,15700.0
2012-02-24 11:50:00,45.55,45.58,45.51,45.54,16600.0,32.1093,32.1305,32.0811,32.1023,16600.0
2012-02-24 12:00:00,45.56,45.6,45.54,45.59,17800.0,32.1164,32.1446,32.1023,32.1375,17800.0
2012-02-24 12:10:00,45.58,45.69,45.57,45.65,22700.0,32.1305,32.208,32.1234,32.1798,22700.0
2012-02-24 12:20:00,45.65,45.72,45.58,45.58,24300.0,32.1798,32.2292,32.1305,32.1305,24300.0
2012-02-24 12:30:00,45.59,45.6,45.51,45.54,13300.0,32.1375,32.1446,32.0811,32.1023,13300.0
2012-02-24 12:40:00,45.53,45.54,45.52,45.52,4400.0,32.0952,32.1023,32.0882,32.0882,4400.0
2012-02-24 12:50:00,45.52,45.53,45.51,45.51,9100.0,32.0882,32.0952,32.0811,32.0811,9100.0
2012-02-24 13:00:00,45.52,45.56,45.51,45.54,9500.0,32.0882,32.1164,32.0811,32.1023,9500.0
2012-02-24 13:10:00,45.58,45.6,45.51,45.52,9200.0,32.1305,32.1446,32.0811,32.0882,9200.0
2012-02-24 13:20:00,45.54,45.55,45.46,45.47,10100.0,32.1023,32.1093,32.0459,32.0529,10100.0
2012-02-24 13:30:00,45.48,45.56,45.47,45.54,5000.0,32.06,32.1164,32.0529,32.1023,5000.0
2012-02-24 13:40:00,45.57,45.57,45.47,45.48,14400.0,32.1234,32.1234,32.0529,32.06,14400.0
2012-02-24 13:50:00,45.49,45.53,45.42,45.43,10700.0,32.067,32.0952,32.0177,32.0247,10700.0
2012-02-24 14:00:00,45.44,45.49,45.36,45.47,13500.0,32.0318,32.067,31.9754,32.0529,13500.0
2012-02-24 14:10:00,45.47,45.48,45.32,45.33,25400.0,32.0529,32.06,31.9472,31.9542,25400.0
2012-02-24 14:20:00,45.34,45.37,45.18,45.23,26300.0,31.9613,31.9824,31.8485,31.8838,26300.0
2012-02-24 14:30:00,45.21,45.23,45.1,45.23,18300.0,31.8697,31.8838,31.7921,31.8838,18300.0
2012-02-24 14:40:00,45.25,45.25,45.07,45.07,17300.0,31.8978,31.8978,31.771,31.771,17300.0
2012-02-24 14:50:00,45.07,45.11,45.04,45.08,17000.0,31.771,31.7992,31.7498,31.778,17000.0
2012-02-24 15:00:00,45.08,45.16,45.05,45.16,24300.0,31.778,31.8344,31.7569,31.8344,24300.0
2012-02-24 15:10:00,45.16,45.16,45.0,45.05,26000.0,31.8344,31.8344,31.7216,31.7569,26000.0
2012-02-24 15:20:00,45.05,45.16,45.04,45.07,20200.0,31.7569,31.8344,31.7498,31.771,20200.0
2012-02-24 15:30:00,45.08,45.13,45.06,45.07,39800.0,31.778,31.8133,31.7639,31.771,39800.0
2012-02-24 15:40:00,45.08,45.14,45.02,45.04,51600.0,31.778,31.8203,31.7357,31.7498,51600.0
2012-02-24 15:50:00,45.04,45.12,45.02,45.09,60200.0,31.7498,31.8062,31.7357,31.7851,60200.0
2012-02-27 09:30:00,44.95,45.06,44.76,45.02,26900.0,31.6864,31.7639,31.5524,31.7357,26900.0
2012-02-27 09:40:00,45.02,45.11,44.86,44.92,32400.0,31.7357,31.7992,31.6229,31.6652,32400.0
2012-02-27 09:50:00,44.91,45.02,44.85,44.94,68900.0,31.6582,31.7357,31.6159,31.6793,68900.0
2012-02-27 10:00:00,44.93,45.07,44.79,45.07,30500.0,31.6723,31.771,31.5736,31.771,30500.0
2012-02-27 10:10:00,45.04,45.06,44.89,44.94,48300.0,31.7498,31.7639,31.6441,31.6793,48300.0
2012-02-27 10:20:00,44.95,44.95,44.79,44.8,45600.0,31.6864,31.6864,31.5736,31.5806,45600.0
2012-02-27 10:30:00,44.8,44.85,44.76,44.81,62600.0,31.5806,31.6159,31.5524,31.5877,62600.0
2012-02-27 10:40:00,44.79,44.9,44.78,44.83,70500.0,31.5736,31.6511,31.5665,31.6018,70500.0
2012-02-27 10:50:00,44.83,44.95,44.83,44.93,63500.0,31.6018,31.6864,31.6018,31.6723,63500.0
2012-02-27 11:00:00,44.94,45.06,44.92,45.06,38500.0,31.6793,31.7639,31.6652,31.7639,38500.0
2012-02-27 11:10:00,45.06,45.08,44.98,44.99,74900.0,31.7639,31.778,31.7075,31.7146,74900.0
2012-02-27 11:20:00,44.99,45.1,44.95,45.1,39300.0,31.7146,31.7921,31.6864,31.7921,39300.0
2012-02-27 11:30:00,45.13,45.16,44.98,44.99,31800.0,31.8133,31.8344,31.7075,31.7146,31800.0
2012-02-27 11:40:00,44.99,45.15,44.94,45.05,23800.0,31.7146,31.8274,31.6793,31.7569,23800.0
2012-02-27 11:50:00,45.08,45.27,45.03,45.14,22500.0,31.778,31.9119,31.7428,31.8203,22500.0
2012-02-27 12:00:00,45.14,45.18,45.08,45.09,14300.0,31.8203,31.8485,31.778,31.7851,14300.0
2012-02-27 12:10:00,45.1,45.16,45.02,45.08,14200.0,31.7921,31.8344,31.7357,31.778,14200.0
2012-02-27 12:20:00,45.08,45.13,45.08,45.13,15200.0,31.778,31.8133,31.778,31.8133,15200.0
2012-02-27 12:30:00,45.14,45.14,45.05,45.08,25000.0,31.8203,31.8203,31.7569,31.778,25000.0
2012-02-27 12:40:00,45.07,45.09,45.06,45.08,14300.0,31.771,31.7851,31.7639,31.778,14300.0
2012-02-27 12:50:00,45.08,45.19,45.07,45.07,24300.0,31.778,31.8556,31.771,31.771,24300.0
2012-02-27 13:00:00,45.07,45.12,44.97,44.97,48600.0,31.771,31.8062,31.7005,31.7005,48600.0
2012-02-27 13:10:00,44.96,45.08,44.95,45.08,11400.0,31.6934,31.778,31.6864,31.778,11400.0
2012-02-27 13:20:00,45.09,45.16,45.06,45.06,19800.0,31.7851,31.8344,31.7639,31.7639,19800.0
2012-02-27 13:30:00,45.05,45.3,45.05,45.3,15000.0,31.7569,31.9331,31.7569,31.9331,15000.0
2012-02-27 13:40:00,45.3,45.3,45.15,45.16,16200.0,31.9331,31.9331,31.8274,31.8344,16200.0
2012-02-27 13:50:00,45.16,45.2,45.09,45.1,24600.0,31.8344,31.8626,31.7851,31.7921,24600.0
2012-02-27 14:00:00,45.1,45.17,45.08,45.09,24300.0,31.7921,31.8415,31.778,31.7851,24300.0
2012-02-27 14:10:00,45.09,45.18,45.08,45.15,30800.0,31.7851,31.8485,31.778,31.8274,30800.0
2012-02-27 14:20:00,45.16,45.33,45.16,45.32,21400.0,31.8344,31.9542,31.8344,31.9472,21400.0
2012-02-27 14:30:00,45.32,45.34,45.21,45.23,19700.0,31.9472,31.9613,31.8697,31.8838,19700.0
2012-02-27 14:40:00,45.23,45.3,45.23,45.28,21900.0,31.8838,31.9331,31.8838,31.919,21900.0
2012-02-27 14:50:00,45.28,45.31,45.27,45.3,16200.0,31.919,31.9401,31.9119,31.9331,16200.0
2012-02-27 15:00:00,45.3,45.4,45.3,45.35,23500.0,31.9331,32.0036,31.9331,31.9683,23500.0
2012-02-27 15:10:00,45.36,45.4,45.24,45.27,34600.0,31.9754,32.0036,31.8908,31.9119,34600.0
2012-02-27 15:20:00,45.3,45.31,45.23,45.29,22600.0,31.9331,31.9401,31.8838,31.926,22600.0
2012-02-27 15:30:00,45.29,45.38,45.28,45.32,33000.0,31.926,31.9895,31.919,31.9472,33000.0
2012-02-27 15:40:00,45.32,45.36,45.25,45.3,54800.0,31.9472,31.9754,31.8978,31.9331,54800.0
2012-02-27 15:50:00,45.31,45.32,45.21,45.21,97500.0,31.9401,31.9472,31.8697,31.8697,97500.0
2012-02-28 09:30:00,45.32,45.47,45.13,45.3,22700.0,31.9472,32.0529,31.8133,31.9331,22700.0
2012-02-28 09:40:00,45.29,45.33,44.92,44.97,27600.0,31.926,31.9542,31.6652,31.7005,27600.0
2012-02-28 09:50:00,44.98,45.02,44.91,44.97,41600.0,31.7075,31.7357,31.6582,31.7005,41600.0
2012-02-28 10:00:00,45.0,45.08,44.93,45.03,48600.0,31.7216,31.778,31.6723,31.7428,48600.0
2012-02-28 10:10:00,44.99,45.1,44.96,45.1,18300.0,31.7146,31.7921,31.6934,31.7921,18300.0
2012-02-28 10:20:00,45.09,45.13,45.06,45.12,15600.0,31.7851,31.8133,31.7639,31.8062,15600.0
2012-02-28 10:30:00,45.1,45.19,45.09,45.15,23000.0,31.7921,31.8556,31.7851,31.8274,23000.0
2012-02-28 10:40:00,45.14,45.18,44.98,44.98,34200.0,31.8203,31.8485,31.7075,31.7075,34200.0
2012-02-28 10:50:00,44.97,45.06,44.85,44.9,24400.0,31.7005,31.7639,31.6159,31.6511,24400.0
2012-02-28 11:00:00,44.9,44.9,44.74,44.8,62100.0,31.6511,31.6511,31.5383,31.5806,62100.0
2012-02-28 11:10:00,44.8,44.89,44.75,44.89,29700.0,31.5806,31.6441,31.5454,31.6441,29700.0
2012-02-28 11:20:00,44.9,45.11,44.9,45.11,48000.0,31.6511,31.7992,31.6511,31.7992,48000.0
2012-02-28 11:30:00,45.11,45.17,44.91,45.01,56000.0,31.7992,31.8415,31.6582,31.7287,56000.0
2012-02-28 11:40:00,45.03,45.04,44.85,44.94,14300.0,31.7428,31.7498,31.6159,31.6793,14300.0
2012-02-28 11:50:00,44.94,44.94,44.82,44.83,23800.0,31.6793,31.6793,31.5947,31.6018,23800.0
2012-02-28 12:00:00,44.84,44.85,44.83,44.84,14800.0,31.6088,31.6159,31.6018,31.6088,14800.0
2012-02-28 12:10:00,44.85,44.87,44.82,44.87,14400.0,31.6159,31.63,31.5947,31.63,14400.0
2012-02-28 12:20:00,44.87,45.07,44.87,45.07,15900.0,31.63,31.771,31.63,31.771,15900.0
2012-02-28 12:30:00,45.09,45.1,45.01,45.1,10300.0,31.7851,31.7921,31.7287,31.7921,10300.0
2012-02-28 12:40:00,45.11,45.15,45.03,45.13,12200.0,31.7992,31.8274,31.7428,31.8133,12200.0
2012-02-28 12:50:00,45.13,45.16,45.1,45.11,15400.0,31.8133,31.8344,31.7921,31.7992,15400.0
2012-02-28 13:00:00,45.12,45.2,45.08,45.12,21800.0,31.8062,31.8626,31.778,31.8062,21800.0
2012-02-28 13:10:00,45.13,45.17,45.09,45.1,16500.0,31.8133,31.8415,31.7851,31.7921,16500.0
2012-02-28 13:20:00,45.1,45.11,45.05,45.05,10200.0,31.7921,31.7992,31.7569,31.7569,10200.0
2012-02-28 13:30:00,45.05,45.07,45.0,45.04,17800.0,31.7569,31.771,31.7216,31.7498,17800.0
2012-02-28 13:40:00,45.04,45.08,45.0,45.02,12100.0,31.7498,31.778,31.7216,31.7357,12100.0
2012-02-28 13:50:00,45.0,45.07,44.88,44.96,19800.0,31.7216,31.771,31.637,31.6934,19800.0
2012-02-28 14:00:00,44.96,44.97,44.89,44.9,12100.0,31.6934,31.7005,31.6441,31.6511,12100.0
2012-02-28 14:10:00,44.9,44.91,44.75,44.78,28600.0,31.6511,31.6582,31.5454,31.5665,28600.0
2012-02-28 14:20:00,44.76,44.84,44.75,44.84,19700.0,31.5524,31.6088,31.5454,31.6088,19700.0
2012-02-28 14:30:00,44.84,44.92,44.83,44.92,22600.0,31.6088,31.6652,31.6018,31.6652,22600.0
2012-02-28 14:40:00,44.92,44.96,44.9,44.94,28500.0,31.6652,31.6934,31.6511,31.6793,28500.0
2012-02-28 14:50:00,44.94,44.95,44.91,44.93,21300.0,31.6793,31.6864,31.6582,31.6723,21300.0
2012-02-28 15:00:00,44.93,45.08,44.93,45.08,43200.0,31.6723,31.778,31.6723,31.778,43200.0
2012-02-28 15:10:00,45.07,45.23,45.01,45.23,40000.0,31.771,31.8838,31.7287,31.8838,40000.0
2012-02-28 15:20:00,45.23,45.29,45.2,45.27,70000.0,31.8838,31.926,31.8626,31.9119,70000.0
2012-02-28 15:30:00,45.27,45.36,45.25,45.32,40300.0,31.9119,31.9754,31.8978,31.9472,40300.0
2012-02-28 15:40:00,45.32,45.42,45.3,45.33,41100.0,31.9472,32.0177,31.9331,31.9542,41100.0
2012-02-28 15:50:00,45.34,45.4,45.24,45.28,253300.0,31.9613,32.0036,31.8908,31.919,253300.0
2012-02-29 09:30:00,45.25,45.3,45.06,45.09,17100.0,31.9869,32.0223,31.8526,31.8738,17100.0
2012-02-29 09:40:00,45.09,45.16,44.91,44.99,25100.0,31.8738,31.9233,31.7466,31.8031,25100.0
2012-02-29 09:50:00,45.01,45.01,44.86,44.93,15400.0,31.8173,31.8173,31.7112,31.7607,15400.0
2012-02-29 10:00:00,44.92,45.0,44.8,44.88,23500.0,31.7537,31.8102,31.6688,31.7254,23500.0
2012-02-29 10:10:00,44.85,44.96,44.75,44.81,38300.0,31.7042,31.7819,31.6335,31.6759,38300.0
2012-02-29 10:20:00,44.81,44.98,44.75,44.8,50200.0,31.6759,31.7961,31.6335,31.6688,50200.0
2012-02-29 10:30:00,44.78,44.84,44.75,44.75,16400.0,31.6547,31.6971,31.6335,31.6335,16400.0
2012-02-29 10:40:00,44.77,44.8,44.69,44.77,43100.0,31.6476,31.6688,31.5911,31.6476,43100.0
2012-02-29 10:50:00,44.77,44.84,44.67,44.79,28500.0,31.6476,31.6971,31.5769,31.6618,28500.0
2012-02-29 11:00:00,44.8,44.8,44.73,44.75,35400.0,31.6688,31.6688,31.6193,31.6335,35400.0
2012-02-29 11:10:00,44.73,44.79,44.73,44.77,17100.0,31.6193,31.6618,31.6193,31.6476,17100.0
2012-02-29 11:20:00,44.76,44.82,44.74,44.75,55200.0,31.6406,31.683,31.6264,31.6335,55200.0
2012-02-29 11:30:00,44.75,44.86,44.75,44.86,24600.0,31.6335,31.7112,31.6335,31.7112,24600.0
2012-02-29 11:40:00,44.85,44.97,44.85,44.96,12100.0,31.7042,31.789,31.7042,31.7819,12100.0
2012-02-29 11:50:00,44.98,45.02,44.84,44.84,14400.0,31.7961,31.8243,31.6971,31.6971,14400.0
2012-02-29 12:00:00,44.83,44.87,44.8,44.83,12000.0,31.69,31.7183,31.6688,31.69,12000.0
2012-02-29 12:10:00,44.82,44.87,44.79,44.83,12200.0,31.683,31.7183,31.6618,31.69,12200.0
2012-02-29 12:20:00,44.84,44.98,44.83,44.93,14600.0,31.6971,31.7961,31.69,31.7607,14600.0
2012-02-29 12:30:00,44.94,44.95,44.91,44.91,12500.0,31.7678,31.7749,31.7466,31.7466,12500.0
2012-02-29 12:40:00,44.92,44.95,44.72,44.74,38600.0,31.7537,31.7749,31.6123,31.6264,38600.0
2012-02-29 12:50:00,44.75,44.8,44.73,44.75,70200.0,31.6335,31.6688,31.6193,31.6335,70200.0
2012-02-29 13:00:00,44.75,44.8,44.72,44.78,44000.0,31.6335,31.6688,31.6123,31.6547,44000.0
2012-02-29 13:10:00,44.78,44.84,44.68,44.7,50800.0,31.6547,31.6971,31.584,31.5981,50800.0
2012-02-29 13:20:00,44.7,44.76,44.69,44.73,31400.0,31.5981,31.6406,31.5911,31.6193,31400.0
2012-02-29 13:30:00,44.73,44.74,44.66,44.7,54300.0,31.6193,31.6264,31.5699,31.5981,54300.0
2012-02-29 13:40:00,44.74,44.83,44.73,44.83,22500.0,31.6264,31.69,31.6193,31.69,22500.0
2012-02-29 13:50:00,44.84,44.84,44.71,44.73,19500.0,31.6971,31.6971,31.6052,31.6193,19500.0
2012-02-29 14:00:00,44.73,44.85,44.72,44.84,32900.0,31.6193,31.7042,31.6123,31.6971,32900.0
2012-02-29 14:10:00,44.85,44.86,44.73,44.75,16800.0,31.7042,31.7112,31.6193,31.6335,16800.0
2012-02-29 14:20:00,44.76,44.77,44.7,44.77,22500.0,31.6406,31.6476,31.5981,31.6476,22500.0
2012-02-29 14:30:00,44.78,44.78,44.69,44.7,17400.0,31.6547,31.6547,31.5911,31.5981,17400.0
2012-02-29 14:40:00,44.69,44.8,44.66,44.8,21900.0,31.5911,31.6688,31.5699,31.6688,21900.0
2012-02-29 14:50:00,44.79,44.82,44.71,44.72,16600.0,31.6618,31.683,31.6052,31.6123,16600.0
2012-02-29 15:00:00,44.72,44.76,44.7,44.72,36500.0,31.6123,31.6406,31.5981,31.6123,36500.0
2012-02-29 15:10:00,44.73,44.84,44.73,44.81,18600.0,31.6193,31.6971,31.6193,31.6759,18600.0
2012-02-29 15:20:00,44.81,44.82,44.71,44.71,26400.0,31.6759,31.683,31.6052,31.6052,26400.0
2012-02-29 15:30:00,44.71,44.76,44.65,44.71,68600.0,31.6052,31.6406,31.5628,31.6052,68600.0
2012-02-29 15:40:00,44.71,44.88,44.71,44.85,57500.0,31.6052,31.7254,31.6052,31.7042,57500.0
2012-02-29 15:50:00,44.86,44.86,44.7,44.74,116700.0,31.7112,31.7112,31.5981,31.6264,116700.0
2012-03-01 09:30:00,44.91,45.1,44.78,44.91,30000.0,31.7466,31.8809,31.6547,31.7466,30000.0
2012-03-01 09:40:00,44.88,44.93,44.67,44.68,49400.0,31.7254,31.7607,31.5769,31.584,49400.0
2012-03-01 09:50:00,44.67,44.84,44.65,44.82,27700.0,31.5769,31.6971,31.5628,31.683,27700.0
2012-03-01 10:00:00,44.83,45.03,44.71,45.02,38500.0,31.69,31.8314,31.6052,31.8243,38500.0
2012-03-01 10:10:00,45.02,45.19,45.02,45.12,28700.0,31.8243,31.9445,31.8243,31.895,28700.0
2012-03-01 10:20:00,45.12,45.29,45.12,45.27,35300.0,31.895,32.0152,31.895,32.0011,35300.0
2012-03-01 10:30:00,45.26,45.34,45.11,45.23,49400.0,31.994,32.0505,31.888,31.9728,49400.0
2012-03-01 10:40:00,45.24,45.24,45.1,45.1,28500.0,31.9799,31.9799,31.8809,31.8809,28500.0
2012-03-01 10:50:00,45.09,45.12,45.02,45.1,29800.0,31.8738,31.895,31.8243,31.8809,29800.0
2012-03-01 11:00:00,45.09,45.19,45.06,45.18,19900.0,31.8738,31.9445,31.8526,31.9374,19900.0
2012-03-01 11:10:00,45.19,45.25,45.17,45.17,12100.0,31.9445,31.9869,31.9304,31.9304,12100.0
2012-03-01 11:20:00,45.17,45.18,45.09,45.13,26700.0,31.9304,31.9374,31.8738,31.9021,26700.0
2012-03-01 11:30:00,45.14,45.15,45.07,45.11,11900.0,31.9092,31.9162,31.8597,31.888,11900.0
2012-03-01 11:40:00,45.12,45.3,45.12,45.25,14800.0,31.895,32.0223,31.895,31.9869,14800.0
2012-03-01 11:50:00,45.25,45.25,45.14,45.19,13200.0,31.9869,31.9869,31.9092,31.9445,13200.0
2012-03-01 12:00:00,45.19,45.31,45.16,45.27,17800.0,31.9445,32.0293,31.9233,32.0011,17800.0
2012-03-01 12:10:00,45.27,45.29,45.2,45.26,14600.0,32.0011,32.0152,31.9516,31.994,14600.0
2012-03-01 12:20:00,45.27,45.37,45.26,45.37,24300.0,32.0011,32.0718,31.994,32.0718,24300.0
2012-03-01 12:30:00,45.37,45.37,45.28,45.28,12400.0,32.0718,32.0718,32.0081,32.0081,12400.0
2012-03-01 12:40:00,45.29,45.31,45.23,45.3,11500.0,32.0152,32.0293,31.9728,32.0223,11500.0
2012-03-01 12:50:00,45.3,45.33,45.29,45.33,19100.0,32.0223,32.0435,32.0152,32.0435,19100.0
2012-03-01 13:00:00,45.34,45.34,45.2,45.32,45900.0,32.0505,32.0505,31.9516,32.0364,45900.0
2012-03-01 13:10:00,45.32,45.34,45.27,45.34,6700.0,32.0364,32.0505,32.0011,32.0505,6700.0
2012-03-01 13:20:00,45.34,45.4,45.33,45.35,24700.0,32.0505,32.093,32.0435,32.0576,24700.0
2012-03-01 13:30:00,45.35,45.48,45.35,45.42,11600.0,32.0576,32.1495,32.0576,32.1071,11600.0
2012-03-01 13:40:00,45.41,45.43,45.23,45.31,20100.0,32.1,32.1142,31.9728,32.0293,20100.0
2012-03-01 13:50:00,45.32,45.32,45.22,45.27,15400.0,32.0364,32.0364,31.9657,32.0011,15400.0
2012-03-01 14:00:00,45.27,45.42,45.27,45.42,10700.0,32.0011,32.1071,32.0011,32.1071,10700.0
2012-03-01 14:10:00,45.44,45.44,45.36,45.44,17300.0,32.1212,32.1212,32.0647,32.1212,17300.0
2012-03-01 14:20:00,45.44,45.49,45.3,45.35,34500.0,32.1212,32.1566,32.0223,32.0576,34500.0
2012-03-01 14:30:00,45.34,45.35,45.2,45.2,10500.0,32.0505,32.0576,31.9516,31.9516,10500.0
2012-03-01 14:40:00,45.2,45.3,45.2,45.27,21100.0,31.9516,32.0223,31.9516,32.0011,21100.0
2012-03-01 14:50:00,45.27,45.34,45.23,45.34,16100.0,32.0011,32.0505,31.9728,32.0505,16100.0
2012-03-01 15:00:00,45.34,45.4,45.2,45.29,26500.0,32.0505,32.093,31.9516,32.0152,26500.0
2012-03-01 15:10:00,45.3,45.3,45.02,45.04,42200.0,32.0223,32.0223,31.8243,31.8385,42200.0
2012-03-01 15:20:00,45.05,45.2,45.04,45.18,30200.0,31.8456,31.9516,31.8385,31.9374,30200.0
2012-03-01 15:30:00,45.16,45.21,45.07,45.11,32400.0,31.9233,31.9587,31.8597,31.888,32400.0
2012-03-01 15:40:00,45.12,45.29,45.12,45.28,53600.0,31.895,32.0152,31.895,32.0081,53600.0
2012-03-01 15:50:00,45.29,45.4,45.24,45.34,102600.0,32.0152,32.093,31.9799,32.0505,102600.0
2012-03-02 09:30:00,46.03,46.66,46.03,46.27,192900.0,32.5383,32.9836,32.5383,32.708,192900.0
2012-03-02 09:40:00,46.3,46.32,45.89,45.9,208200.0,32.7292,32.7433,32.4393,32.4464,208200.0
2012-03-02 09:50:00,45.9,46.57,45.79,46.5,190000.0,32.4464,32.92,32.3687,32.8705,190000.0
2012-03-02 10:00:00,46.5,46.52,46.31,46.39,72800.0,32.8705,32.8847,32.7362,32.7928,72800.0
2012-03-02 10:10:00,46.37,46.73,46.37,46.65,117500.0,32.7786,33.0331,32.7786,32.9766,117500.0
2012-03-02 10:20:00,46.61,46.63,46.36,46.46,35600.0,32.9483,32.9624,32.7716,32.8423,35600.0
2012-03-02 10:30:00,46.47,46.49,46.39,46.46,49600.0,32.8493,32.8635,32.7928,32.8423,49600.0
2012-03-02 10:40:00,46.45,46.56,46.4,46.44,25100.0,32.8352,32.913,32.7999,32.8281,25100.0
2012-03-02 10:50:00,46.45,46.85,46.45,46.75,65200.0,32.8352,33.118,32.8352,33.0473,65200.0
2012-03-02 11:00:00,46.75,46.75,46.55,46.59,41200.0,33.0473,33.0473,32.9059,32.9342,41200.0
2012-03-02 11:10:00,46.59,46.6,46.15,46.21,74500.0,32.9342,32.9412,32.6231,32.6655,74500.0
2012-03-02 11:20:00,46.2,46.31,46.18,46.29,31200.0,32.6585,32.7362,32.6443,32.7221,31200.0
2012-03-02 11:30:00,46.29,46.39,46.28,46.29,42700.0,32.7221,32.7928,32.715,32.7221,42700.0
2012-03-02 11:40:00,46.28,46.28,46.08,46.13,38200.0,32.715,32.715,32.5737,32.609,38200.0
2012-03-02 11:50:00,46.12,46.12,46.02,46.06,12400.0,32.6019,32.6019,32.5312,32.5595,12400.0
2012-03-02 12:00:00,46.06,46.09,46.02,46.05,17500.0,32.5595,32.5807,32.5312,32.5524,17500.0
2012-03-02 12:10:00,46.06,46.07,45.9,45.93,13200.0,32.5595,32.5666,32.4464,32.4676,13200.0
2012-03-02 12:20:00,45.92,45.93,45.79,45.81,18000.0,32.4605,32.4676,32.3687,32.3828,18000.0
2012-03-02 12:30:00,45.81,45.85,45.79,45.82,16300.0,32.3828,32.4111,32.3687,32.3899,16300.0
2012-03-02 12:40:00,45.83,45.85,45.78,45.81,13400.0,32.3969,32.4111,32.3616,32.3828,13400.0
2012-03-02 12:50:00,45.81,45.95,45.81,45.9,50700.0,32.3828,32.4818,32.3828,32.4464,50700.0
2012-03-02 13:00:00,45.9,45.95,45.9,45.9,19700.0,32.4464,32.4818,32.4464,32.4464,19700.0
2012-03-02 13:10:00,45.9,45.96,45.76,45.79,30000.0,32.4464,32.4888,32.3474,32.3687,30000.0
2012-03-02 13:20:00,45.79,45.79,45.55,45.62,67500.0,32.3687,32.3687,32.199,32.2485,67500.0
2012-03-02 13:30:00,45.62,45.67,45.55,45.61,33600.0,32.2485,32.2838,32.199,32.2414,33600.0
2012-03-02 13:40:00,45.61,45.75,45.5,45.68,59300.0,32.2414,32.3404,32.1637,32.2909,59300.0
2012-03-02 13:50:00,45.68,45.83,45.68,45.78,16400.0,32.2909,32.3969,32.2909,32.3616,16400.0
2012-03-02 14:00:00,45.79,45.81,45.66,45.71,18400.0,32.3687,32.3828,32.2768,32.3121,18400.0
2012-03-02 14:10:00,45.72,45.77,45.69,45.77,26400.0,32.3192,32.3545,32.298,32.3545,26400.0
2012-03-02 14:20:00,45.77,45.84,45.66,45.68,22200.0,32.3545,32.404,32.2768,32.2909,22200.0
2012-03-02 14:30:00,45.68,45.7,45.61,45.66,31700.0,32.2909,32.305,32.2414,32.2768,31700.0
2012-03-02 14:40:00,45.66,45.66,45.59,45.6,18400.0,32.2768,32.2768,32.2273,32.2343,18400.0
2012-03-02 14:50:00,45.6,45.61,45.56,45.59,21000.0,32.2343,32.2414,32.2061,32.2273,21000.0
2012-03-02 15:00:00,45.6,45.6,45.55,45.6,22000.0,32.2343,32.2343,32.199,32.2343,22000.0
2012-03-02 15:10:00,45.59,45.68,45.59,45.59,30800.0,32.2273,32.2909,32.2273,32.2273,30800.0
2012-03-02 15:20:00,45.6,45.62,45.51,45.55,35300.0,32.2343,32.2485,32.1707,32.199,35300.0
2012-03-02 15:30:00,45.55,45.59,45.5,45.53,44400.0,32.199,32.2273,32.1637,32.1849,44400.0
2012-03-02 15:40:00,45.53,45.55,45.42,45.48,54400.0,32.1849,32.199,32.1071,32.1495,54400.0
2012-03-02 15:50:00,45.47,45.52,45.45,45.51,65500.0,32.1424,32.1778,32.1283,32.1707,65500.0
2012-03-05 09:30:00,45.55,45.98,45.55,45.86,133000.0,32.199,32.503,32.199,32.4181,133000.0
2012-03-05 09:40:00,45.87,46.01,45.83,45.89,85300.0,32.4252,32.5242,32.3969,32.4393,85300.0
2012-03-05 09:50:00,45.89,46.0,45.85,45.86,89900.0,32.4393,32.5171,32.4111,32.4181,89900.0
2012-03-05 10:00:00,45.86,46.11,45.85,45.9,136900.0,32.4181,32.5949,32.4111,32.4464,136900.0
2012-03-05 10:10:00,45.9,45.98,45.84,45.84,99800.0,32.4464,32.503,32.404,32.404,99800.0
2012-03-05 10:20:00,45.85,45.87,45.59,45.61,62400.0,32.4111,32.4252,32.2273,32.2414,62400.0
2012-03-05 10:30:00,45.6,45.7,45.47,45.47,56600.0,32.2343,32.305,32.1424,32.1424,56600.0
2012-03-05 10:40:00,45.48,45.6,45.43,45.55,59500.0,32.1495,32.2343,32.1142,32.199,59500.0
2012-03-05 10:50:00,45.56,45.66,45.56,45.65,30100.0,32.2061,32.2768,32.2061,32.2697,30100.0
2012-03-05 11:00:00,45.65,45.7,45.61,45.65,26000.0,32.2697,32.305,32.2414,32.2697,26000.0
2012-03-05 11:10:00,45.65,45.67,45.51,45.54,88000.0,32.2697,32.2838,32.1707,32.1919,88000.0
2012-03-05 11:20:00,45.53,45.55,45.5,45.53,53700.0,32.1849,32.199,32.1637,32.1849,53700.0
2012-03-05 11:30:00,45.54,45.58,45.51,45.58,48500.0,32.1919,32.2202,32.1707,32.2202,48500.0
2012-03-05 11:40:00,45.59,45.62,45.51,45.52,30600.0,32.2273,32.2485,32.1707,32.1778,30600.0
2012-03-05 11:50:00,45.54,45.56,45.39,45.46,31400.0,32.1919,32.2061,32.0859,32.1354,31400.0
2012-03-05 12:00:00,45.46,45.5,45.39,45.4,80900.0,32.1354,32.1637,32.0859,32.093,80900.0
2012-03-05 12:10:00,45.4,45.75,45.38,45.75,68000.0,32.093,32.3404,32.0788,32.3404,68000.0
2012-03-05 12:20:00,45.74,45.88,45.64,45.78,42700.0,32.3333,32.4323,32.2626,32.3616,42700.0
2012-03-05 12:30:00,45.8,45.8,45.61,45.65,17500.0,32.3757,32.3757,32.2414,32.2697,17500.0
2012-03-05 12:40:00,45.65,45.69,45.57,45.57,12100.0,32.2697,32.298,32.2131,32.2131,12100.0
2012-03-05 12:50:00,45.56,45.58,45.43,45.57,13200.0,32.2061,32.2202,32.1142,32.2131,13200.0
2012-03-05 13:00:00,45.56,45.57,45.48,45.51,15800.0,32.2061,32.2131,32.1495,32.1707,15800.0
2012-03-05 13:10:00,45.51,45.55,45.48,45.52,21300.0,32.1707,32.199,32.1495,32.1778,21300.0
2012-03-05 13:20:00,45.53,45.65,45.46,45.51,42700.0,32.1849,32.2697,32.1354,32.1707,42700.0
2012-03-05 13:30:00,45.52,45.61,45.41,45.43,61300.0,32.1778,32.2414,32.1,32.1142,61300.0
2012-03-05 13:40:00,45.45,45.54,45.34,45.47,81300.0,32.1283,32.1919,32.0505,32.1424,81300.0
2012-03-05 13:50:00,45.47,45.47,45.3,45.3,85900.0,32.1424,32.1424,32.0223,32.0223,85900.0
2012-03-05 14:00:00,45.3,45.44,45.13,45.39,185300.0,32.0223,32.1212,31.9021,32.0859,185300.0
2012-03-05 14:10:00,45.39,45.5,45.37,45.41,58100.0,32.0859,32.1637,32.0718,32.1,58100.0
2012-03-05 14:20:00,45.4,45.48,45.33,45.4,34200.0,32.093,32.1495,32.0435,32.093,34200.0
2012-03-05 14:30:00,45.4,45.47,45.35,45.43,30000.0,32.093,32.1424,32.0576,32.1142,30000.0
2012-03-05 14:40:00,45.42,45.48,45.37,45.4,41100.0,32.1071,32.1495,32.0718,32.093,41100.0
2012-03-05 14:50:00,45.4,45.47,45.38,45.41,40500.0,32.093,32.1424,32.0788,32.1,40500.0
2012-03-05 15:00:00,45.42,45.47,45.25,45.4,65100.0,32.1071,32.1424,31.9869,32.093,65100.0
2012-03-05 15:10:00,45.4,45.55,45.34,45.53,76600.0,32.093,32.199,32.0505,32.1849,76600.0
2012-03-05 15:20:00,45.55,45.61,45.44,45.58,75600.0,32.199,32.2414,32.1212,32.2202,75600.0
2012-03-05 15:30:00,45.59,45.61,45.51,45.55,63600.0,32.2273,32.2414,32.1707,32.199,63600.0
2012-03-05 15:40:00,45.55,45.6,45.49,45.59,78200.0,32.199,32.2343,32.1566,32.2273,78200.0
2012-03-05 15:50:00,45.58,45.61,45.49,45.55,150700.0,32.2202,32.2414,32.1566,32.199,150700.0
2012-03-06 09:30:00,45.0,46.12,44.8,45.97,348400.0,31.8102,32.6019,31.6688,32.4959,348400.0
2012-03-06 09:40:00,45.98,46.75,45.71,46.02,346900.0,32.503,33.0473,32.3121,32.5312,346900.0
2012-03-06 09:50:00,46.04,46.7,45.77,46.61,185400.0,32.5454,33.0119,32.3545,32.9483,185400.0
2012-03-06 10:00:00,46.59,47.42,46.34,47.25,345500.0,32.9342,33.5209,32.7574,33.4007,345500.0
2012-03-06 10:10:00,47.24,47.33,46.56,46.79,217500.0,33.3936,33.4573,32.913,33.0755,217500.0
2012-03-06 10:20:00,46.8,46.86,46.03,46.41,258700.0,33.0826,33.125,32.5383,32.8069,258700.0
2012-03-06 10:30:00,46.41,46.58,46.2,46.34,65400.0,32.8069,32.9271,32.6585,32.7574,65400.0
2012-03-06 10:40:00,46.34,46.66,46.34,46.41,102600.0,32.7574,32.9836,32.7574,32.8069,102600.0
2012-03-06 10:50:00,46.45,46.47,46.08,46.21,81600.0,32.8352,32.8493,32.5737,32.6655,81600.0
2012-03-06 11:00:00,46.19,46.49,46.1,46.37,98200.0,32.6514,32.8635,32.5878,32.7786,98200.0
2012-03-06 11:10:00,46.37,46.44,46.09,46.12,92200.0,32.7786,32.8281,32.5807,32.6019,92200.0
2012-03-06 11:20:00,46.13,46.24,45.91,46.17,122500.0,32.609,32.6868,32.4535,32.6373,122500.0
2012-03-06 11:30:00,46.16,46.21,46.03,46.15,63400.0,32.6302,32.6655,32.5383,32.6231,63400.0
2012-03-06 11:40:00,46.17,46.2,46.08,46.1,25600.0,32.6373,32.6585,32.5737,32.5878,25600.0
2012-03-06 11:50:00,46.1,46.17,46.09,46.14,29700.0,32.5878,32.6373,32.5807,32.6161,29700.0
2012-03-06 12:00:00,46.13,46.15,46.09,46.1,42800.0,32.609,32.6231,32.5807,32.5878,42800.0
2012-03-06 12:10:00,46.1,46.27,46.09,46.14,68700.0,32.5878,32.708,32.5807,32.6161,68700.0
2012-03-06 12:20:00,46.14,46.18,46.03,46.1,72900.0,32.6161,32.6443,32.5383,32.5878,72900.0
2012-03-06 12:30:00,46.07,46.43,45.91,46.39,57000.0,32.5666,32.8211,32.4535,32.7928,57000.0
2012-03-06 12:40:00,46.39,46.42,46.18,46.3,74200.0,32.7928,32.814,32.6443,32.7292,74200.0
2012-03-06 12:50:00,46.29,46.54,46.29,46.36,80700.0,32.7221,32.8988,32.7221,32.7716,80700.0
2012-03-06 13:00:00,46.35,46.48,46.25,46.32,27500.0,32.7645,32.8564,32.6938,32.7433,27500.0
2012-03-06 13:10:00,46.34,46.43,46.3,46.43,38000.0,32.7574,32.8211,32.7292,32.8211,38000.0
2012-03-06 13:20:00,46.42,46.52,46.37,46.5,77600.0,32.814,32.8847,32.7786,32.8705,77600.0
2012-03-06 13:30:00,46.5,46.72,46.45,46.71,79200.0,32.8705,33.0261,32.8352,33.019,79200.0
2012-03-06 13:40:00,46.7,46.85,46.7,46.85,64900.0,33.0119,33.118,33.0119,33.118,64900.0
2012-03-06 13:50:00,46.85,46.9,46.65,46.84,89300.0,33.118,33.1533,32.9766,33.1109,89300.0
2012-03-06 14:00:00,46.83,47.05,46.83,46.84,123400.0,33.1038,33.2593,33.1038,33.1109,123400.0
2012-03-06 14:10:00,46.84,46.91,46.68,46.87,38800.0,33.1109,33.1604,32.9978,33.1321,38800.0
2012-03-06 14:20:00,46.86,47.0,46.65,46.67,64200.0,33.125,33.224,32.9766,32.9907,64200.0
2012-03-06 14:30:00,46.68,46.78,46.52,46.75,68200.0,32.9978,33.0685,32.8847,33.0473,68200.0
2012-03-06 14:40:00,46.75,46.79,46.6,46.79,40200.0,33.0473,33.0755,32.9412,33.0755,40200.0
2012-03-06 14:50:00,46.79,46.79,46.53,46.63,53200.0,33.0755,33.0755,32.8918,32.9624,53200.0
2012-03-06 15:00:00,46.64,46.93,46.64,46.9,94800.0,32.9695,33.1745,32.9695,33.1533,94800.0
2012-03-06 15:10:00,46.9,46.95,46.73,46.91,48100.0,33.1533,33.1886,33.0331,33.1604,48100.0
2012-03-06 15:20:00,46.91,46.94,46.78,46.83,75700.0,33.1604,33.1816,33.0685,33.1038,75700.0
2012-03-06 15:30:00,46.83,46.84,46.78,46.83,70300.0,33.1038,33.1109,33.0685,33.1038,70300.0
2012-03-06 15:40:00,46.83,46.95,46.75,46.8,178500.0,33.1038,33.1886,33.0473,33.0826,178500.0
2012-03-06 15:50:00,46.81,46.94,46.78,46.89,372800.0,33.0897,33.1816,33.0685,33.1462,372800.0
2012-03-07 09:30:00,47.35,47.7,47.26,47.32,156100.0,33.4714,33.7188,33.4078,33.4502,156100.0
2012-03-07 09:40:00,47.31,47.37,46.84,46.96,125500.0,33.4431,33.4855,33.1109,33.1957,125500.0
2012-03-07 09:50:00,46.98,47.1,46.86,46.9,49200.0,33.2099,33.2947,33.125,33.1533,49200.0
2012-03-07 10:00:00,46.91,46.91,46.74,46.91,106900.0,33.1604,33.1604,33.0402,33.1604,106900.0
2012-03-07 10:10:00,46.91,46.94,46.74,46.75,68700.0,33.1604,33.1816,33.0402,33.0473,68700.0
2012-03-07 10:20:00,46.76,46.9,46.7,46.88,81700.0,33.0543,33.1533,33.0119,33.1392,81700.0
2012-03-07 10:30:00,46.9,47.0,46.83,46.94,72100.0,33.1533,33.224,33.1038,33.1816,72100.0
2012-03-07 10:40:00,46.92,46.97,46.86,46.95,51700.0,33.1674,33.2028,33.125,33.1886,51700.0
2012-03-07 10:50:00,46.94,46.95,46.84,46.92,34500.0,33.1816,33.1886,33.1109,33.1674,34500.0
2012-03-07 11:00:00,46.93,47.1,46.92,47.09,69300.0,33.1745,33.2947,33.1674,33.2876,69300.0
2012-03-07 11:10:00,47.1,47.15,47.04,47.04,56200.0,33.2947,33.33,33.2523,33.2523,56200.0
2012-03-07 11:20:00,47.05,47.1,47.02,47.08,26200.0,33.2593,33.2947,33.2381,33.2805,26200.0
2012-03-07 11:30:00,47.1,47.15,47.08,47.12,27500.0,33.2947,33.33,33.2805,33.3088,27500.0
2012-03-07 11:40:00,47.12,47.13,46.95,47.11,51200.0,33.3088,33.3159,33.1886,33.3018,51200.0
2012-03-07 11:50:00,47.11,47.21,47.1,47.16,24500.0,33.3018,33.3724,33.2947,33.3371,24500.0
2012-03-07 12:00:00,47.16,47.25,47.13,47.14,19800.0,33.3371,33.4007,33.3159,33.323,19800.0
2012-03-07 12:10:00,47.13,47.19,47.06,47.14,54200.0,33.3159,33.3583,33.2664,33.323,54200.0
2012-03-07 12:20:00,47.14,47.15,47.06,47.1,51100.0,33.323,33.33,33.2664,33.2947,51100.0
2012-03-07 12:30:00,47.1,47.13,47.05,47.12,30300.0,33.2947,33.3159,33.2593,33.3088,30300.0
2012-03-07 12:40:00,47.12,47.19,47.07,47.08,20600.0,33.3088,33.3583,33.2735,33.2805,20600.0
2012-03-07 12:50:00,47.09,47.12,47.04,47.04,29800.0,33.2876,33.3088,33.2523,33.2523,29800.0
2012-03-07 13:00:00,47.03,47.11,47.02,47.04,27000.0,33.2452,33.3018,33.2381,33.2523,27000.0
2012-03-07 13:10:00,47.05,47.17,47.01,47.16,26100.0,33.2593,33.3442,33.2311,33.3371,26100.0
2012-03-07 13:20:00,47.16,47.17,47.13,47.14,23800.0,33.3371,33.3442,33.3159,33.323,23800.0
2012-03-07 13:30:00,47.13,47.26,47.12,47.25,18400.0,33.3159,33.4078,33.3088,33.4007,18400.0
2012-03-07 13:40:00,47.25,47.27,47.19,47.26,35900.0,33.4007,33.4149,33.3583,33.4078,35900.0
2012-03-07 13:50:00,47.25,47.27,47.21,47.25,33400.0,33.4007,33.4149,33.3724,33.4007,33400.0
2012-03-07 14:00:00,47.25,47.29,47.22,47.28,23000.0,33.4007,33.429,33.3795,33.4219,23000.0
2012-03-07 14:10:00,47.27,47.43,47.27,47.43,55800.0,33.4149,33.528,33.4149,33.528,55800.0
2012-03-07 14:20:00,47.43,47.47,47.31,47.35,28500.0,33.528,33.5562,33.4431,33.4714,28500.0
2012-03-07 14:30:00,47.35,47.36,47.2,47.2,31200.0,33.4714,33.4785,33.3654,33.3654,31200.0
2012-03-07 14:40:00,47.2,47.21,47.12,47.13,35700.0,33.3654,33.3724,33.3088,33.3159,35700.0
2012-03-07 14:50:00,47.13,47.26,47.13,47.26,29800.0,33.3159,33.4078,33.3159,33.4078,29800.0
2012-03-07 15:00:00,47.26,47.29,47.22,47.25,56600.0,33.4078,33.429,33.3795,33.4007,56600.0
2012-03-07 15:10:00,47.25,47.41,47.24,47.39,43600.0,33.4007,33.5138,33.3936,33.4997,43600.0
2012-03-07 15:20:00,47.39,47.45,47.37,47.41,47900.0,33.4997,33.5421,33.4855,33.5138,47900.0
2012-03-07 15:30:00,47.41,47.44,47.33,47.34,75200.0,33.5138,33.535,33.4573,33.4643,75200.0
2012-03-07 15:40:00,47.34,47.37,47.24,47.24,61000.0,33.4643,33.4855,33.3936,33.3936,61000.0
2012-03-07 15:50:00,47.24,47.31,47.2,47.24,216600.0,33.3936,33.4431,33.3654,33.3936,216600.0
2012-03-08 09:30:00,47.19,47.43,47.05,47.43,66900.0,33.3583,33.528,33.2593,33.528,66900.0
2012-03-08 09:40:00,47.48,47.62,47.38,47.58,46000.0,33.5633,33.6623,33.4926,33.634,46000.0
2012-03-08 09:50:00,47.58,47.63,47.32,47.33,84400.0,33.634,33.6693,33.4502,33.4573,84400.0
2012-03-08 10:00:00,47.32,47.34,47.26,47.29,23300.0,33.4502,33.4643,33.4078,33.429,23300.0
2012-03-08 10:10:00,47.28,47.46,47.28,47.42,78600.0,33.4219,33.5492,33.4219,33.5209,78600.0
2012-03-08 10:20:00,47.42,47.42,47.31,47.42,35700.0,33.5209,33.5209,33.4431,33.5209,35700.0
2012-03-08 10:30:00,47.42,47.44,47.29,47.34,35700.0,33.5209,33.535,33.429,33.4643,35700.0
2012-03-08 10:40:00,47.33,47.48,47.33,47.48,34600.0,33.4573,33.5633,33.4573,33.5633,34600.0
2012-03-08 10:50:00,47.47,47.51,47.46,47.49,12900.0,33.5562,33.5845,33.5492,33.5704,12900.0
2012-03-08 11:00:00,47.5,47.53,47.46,47.48,30700.0,33.5774,33.5986,33.5492,33.5633,30700.0
2012-03-08 11:10:00,47.48,47.55,47.37,47.39,36200.0,33.5633,33.6128,33.4855,33.4997,36200.0
2012-03-08 11:20:00,47.4,47.52,47.33,47.39,43000.0,33.5068,33.5916,33.4573,33.4997,43000.0
2012-03-08 11:30:00,47.39,47.55,47.37,47.54,64100.0,33.4997,33.6128,33.4855,33.6057,64100.0
2012-03-08 11:40:00,47.55,47.56,47.51,47.51,20400.0,33.6128,33.6199,33.5845,33.5845,20400.0
2012-03-08 11:50:00,47.52,47.55,47.45,47.51,15100.0,33.5916,33.6128,33.5421,33.5845,15100.0
2012-03-08 12:00:00,47.5,47.5,47.38,47.4,47200.0,33.5774,33.5774,33.4926,33.5068,47200.0
2012-03-08 12:10:00,47.4,47.51,47.31,47.33,32100.0,33.5068,33.5845,33.4431,33.4573,32100.0
2012-03-08 12:20:00,47.34,47.4,47.33,47.4,20100.0,33.4643,33.5068,33.4573,33.5068,20100.0
2012-03-08 12:30:00,47.39,47.41,47.31,47.34,24300.0,33.4997,33.5138,33.4431,33.4643,24300.0
2012-03-08 12:40:00,47.33,47.38,47.32,47.34,47700.0,33.4573,33.4926,33.4502,33.4643,47700.0
2012-03-08 12:50:00,47.33,47.49,47.31,47.35,35700.0,33.4573,33.5704,33.4431,33.4714,35700.0
2012-03-08 13:00:00,47.35,47.41,47.33,47.39,25400.0,33.4714,33.5138,33.4573,33.4997,25400.0
2012-03-08 13:10:00,47.38,47.5,47.36,47.48,30300.0,33.4926,33.5774,33.4785,33.5633,30300.0
2012-03-08 13:20:00,47.47,47.55,47.4,47.42,37400.0,33.5562,33.6128,33.5068,33.5209,37400.0
2012-03-08 13:30:00,47.42,47.48,47.38,47.43,22600.0,33.5209,33.5633,33.4926,33.528,22600.0
2012-03-08 13:40:00,47.44,47.54,47.44,47.52,39400.0,33.535,33.6057,33.535,33.5916,39400.0
2012-03-08 13:50:00,47.53,47.55,47.44,47.48,39800.0,33.5986,33.6128,33.535,33.5633,39800.0
2012-03-08 14:00:00,47.48,47.48,47.37,47.43,64900.0,33.5633,33.5633,33.4855,33.528,64900.0
2012-03-08 14:10:00,47.42,47.49,47.36,47.4,35900.0,33.5209,33.5704,33.4785,33.5068,35900.0
2012-03-08 14:20:00,47.4,47.41,47.36,47.4,21300.0,33.5068,33.5138,33.4785,33.5068,21300.0
2012-03-08 14:30:00,47.39,47.39,47.26,47.26,61300.0,33.4997,33.4997,33.4078,33.4078,61300.0
2012-03-08 14:40:00,47.28,47.33,47.26,47.31,29100.0,33.4219,33.4573,33.4078,33.4431,29100.0
2012-03-08 14:50:00,47.32,47.36,47.27,47.31,35500.0,33.4502,33.4785,33.4149,33.4431,35500.0
2012-03-08 15:00:00,47.31,47.36,47.26,47.28,28500.0,33.4431,33.4785,33.4078,33.4219,28500.0
2012-03-08 15:10:00,47.27,47.34,47.21,47.28,39000.0,33.4149,33.4643,33.3724,33.4219,39000.0
2012-03-08 15:20:00,47.29,47.33,47.16,47.2,72100.0,33.429,33.4573,33.3371,33.3654,72100.0
2012-03-08 15:30:00,47.21,47.23,47.11,47.15,118500.0,33.3724,33.3866,33.3018,33.33,118500.0
2012-03-08 15:40:00,47.15,47.22,47.09,47.2,109300.0,33.33,33.3795,33.2876,33.3654,109300.0
2012-03-08 15:50:00,47.2,47.21,47.04,47.07,333100.0,33.3654,33.3724,33.2523,33.2735,333100.0
2012-03-09 09:30:00,47.3,47.44,47.03,47.03,135400.0,33.4361,33.535,33.2452,33.2452,135400.0
2012-03-09 09:40:00,47.05,47.19,47.0,47.15,123300.0,33.2593,33.3583,33.224,33.33,123300.0
2012-03-09 09:50:00,47.15,47.29,47.12,47.17,45700.0,33.33,33.429,33.3088,33.3442,45700.0
2012-03-09 10:00:00,47.19,47.55,47.12,47.5,81700.0,33.3583,33.6128,33.3088,33.5774,81700.0
2012-03-09 10:10:00,47.5,47.67,47.39,47.66,96800.0,33.5774,33.6976,33.4997,33.6905,96800.0
2012-03-09 10:20:00,47.64,47.7,47.53,47.56,59400.0,33.6764,33.7188,33.5986,33.6199,59400.0
2012-03-09 10:30:00,47.57,47.68,47.57,47.65,25900.0,33.6269,33.7047,33.6269,33.6835,25900.0
2012-03-09 10:40:00,47.66,47.66,47.44,47.44,15200.0,33.6905,33.6905,33.535,33.535,15200.0
2012-03-09 10:50:00,47.44,47.45,47.39,47.41,14500.0,33.535,33.5421,33.4997,33.5138,14500.0
2012-03-09 11:00:00,47.41,47.55,47.41,47.53,25400.0,33.5138,33.6128,33.5138,33.5986,25400.0
2012-03-09 11:10:00,47.52,47.53,47.24,47.27,82100.0,33.5916,33.5986,33.3936,33.4149,82100.0
2012-03-09 11:20:00,47.26,47.3,47.24,47.29,16800.0,33.4078,33.4361,33.3936,33.429,16800.0
2012-03-09 11:30:00,47.3,47.44,47.3,47.44,7700.0,33.4361,33.535,33.4361,33.535,7700.0
2012-03-09 11:40:00,47.44,47.52,47.41,47.52,14600.0,33.535,33.5916,33.5138,33.5916,14600.0
2012-03-09 11:50:00,47.52,47.58,47.49,47.51,16700.0,33.5916,33.634,33.5704,33.5845,16700.0
2012-03-09 12:00:00,47.52,47.59,47.49,47.53,16600.0,33.5916,33.6411,33.5704,33.5986,16600.0
2012-03-09 12:10:00,47.53,47.54,47.44,47.47,19700.0,33.5986,33.6057,33.535,33.5562,19700.0
2012-03-09 12:20:00,47.47,47.53,47.47,47.53,6000.0,33.5562,33.5986,33.5562,33.5986,6000.0
2012-03-09 12:30:00,47.52,47.53,47.45,47.51,31000.0,33.5916,33.5986,33.5421,33.5845,31000.0
2012-03-09 12:40:00,47.5,47.57,47.49,47.51,8900.0,33.5774,33.6269,33.5704,33.5845,8900.0
2012-03-09 12:50:00,47.51,47.65,47.51,47.64,17600.0,33.5845,33.6835,33.5845,33.6764,17600.0
2012-03-09 13:00:00,47.64,47.65,47.59,47.59,6800.0,33.6764,33.6835,33.6411,33.6411,6800.0
2012-03-09 13:10:00,47.6,47.64,47.57,47.6,11700.0,33.6481,33.6764,33.6269,33.6481,11700.0
2012-03-09 13:20:00,47.59,47.59,47.49,47.49,9900.0,33.6411,33.6411,33.5704,33.5704,9900.0
2012-03-09 13:30:00,47.51,47.6,47.49,47.6,19400.0,33.5845,33.6481,33.5704,33.6481,19400.0
2012-03-09 13:40:00,47.6,47.67,47.58,47.65,24300.0,33.6481,33.6976,33.634,33.6835,24300.0
2012-03-09 13:50:00,47.67,47.67,47.59,47.63,14900.0,33.6976,33.6976,33.6411,33.6693,14900.0
2012-03-09 14:00:00,47.64,47.68,47.55,47.66,42600.0,33.6764,33.7047,33.6128,33.6905,42600.0
2012-03-09 14:10:00,47.68,47.7,47.63,47.69,18200.0,33.7047,33.7188,33.6693,33.7117,18200.0
2012-03-09 14:20:00,47.69,47.71,47.64,47.67,14400.0,33.7117,33.7259,33.6764,33.6976,14400.0
2012-03-09 14:30:00,47.66,47.76,47.66,47.76,21300.0,33.6905,33.7612,33.6905,33.7612,21300.0
2012-03-09 14:40:00,47.76,47.8,47.69,47.69,29200.0,33.7612,33.7895,33.7117,33.7117,29200.0
2012-03-09 14:50:00,47.7,47.71,47.46,47.55,40100.0,33.7188,33.7259,33.5492,33.6128,40100.0
2012-03-09 15:00:00,47.55,47.55,47.48,47.52,37900.0,33.6128,33.6128,33.5633,33.5916,37900.0
2012-03-09 15:10:00,47.51,47.54,47.41,47.5,34100.0,33.5845,33.6057,33.5138,33.5774,34100.0
2012-03-09 15:20:00,47.5,47.57,47.45,47.49,44400.0,33.5774,33.6269,33.5421,33.5704,44400.0
2012-03-09 15:30:00,47.5,47.52,47.48,47.52,49400.0,33.5774,33.5916,33.5633,33.5916,49400.0
2012-03-09 15:40:00,47.51,47.51,47.4,47.44,86700.0,33.5845,33.5845,33.5068,33.535,86700.0
2012-03-09 15:50:00,47.44,47.51,47.4,47.48,168400.0,33.535,33.5845,33.5068,33.5633,168400.0
2012-03-12 09:30:00,47.45,47.62,47.37,47.62,32000.0,33.5421,33.6623,33.4855,33.6623,32000.0
2012-03-12 09:40:00,47.66,47.66,47.52,47.58,15400.0,33.6905,33.6905,33.5916,33.634,15400.0
2012-03-12 09:50:00,47.55,47.7,47.51,47.61,37100.0,33.6128,33.7188,33.5845,33.6552,37100.0
2012-03-12 10:00:00,47.61,47.61,47.44,47.5,36800.0,33.6552,33.6552,33.535,33.5774,36800.0
2012-03-12 10:10:00,47.5,47.58,47.42,47.55,22200.0,33.5774,33.634,33.5209,33.6128,22200.0
2012-03-12 10:20:00,47.55,47.58,47.45,47.5,28800.0,33.6128,33.634,33.5421,33.5774,28800.0
2012-03-12 10:30:00,47.5,47.5,47.34,47.4,26400.0,33.5774,33.5774,33.4643,33.5068,26400.0
2012-03-12 10:40:00,47.4,47.58,47.39,47.55,22900.0,33.5068,33.634,33.4997,33.6128,22900.0
2012-03-12 10:50:00,47.56,47.7,47.56,47.62,21400.0,33.6199,33.7188,33.6199,33.6623,21400.0
2012-03-12 11:00:00,47.62,47.64,47.42,47.44,34900.0,33.6623,33.6764,33.5209,33.535,34900.0
2012-03-12 11:10:00,47.48,47.5,47.37,47.37,23800.0,33.5633,33.5774,33.4855,33.4855,23800.0
2012-03-12 11:20:00,47.38,47.45,47.28,47.43,21900.0,33.4926,33.5421,33.4219,33.528,21900.0
2012-03-12 11:30:00,47.45,47.49,47.38,47.44,23500.0,33.5421,33.5704,33.4926,33.535,23500.0
2012-03-12 11:40:00,47.43,47.52,47.4,47.52,30400.0,33.528,33.5916,33.5068,33.5916,30400.0
2012-03-12 11:50:00,47.52,47.65,47.5,47.6,19400.0,33.5916,33.6835,33.5774,33.6481,19400.0
2012-03-12 12:00:00,47.63,47.72,47.51,47.72,13800.0,33.6693,33.733,33.5845,33.733,13800.0
2012-03-12 12:10:00,47.72,47.79,47.7,47.77,24500.0,33.733,33.7824,33.7188,33.7683,24500.0
2012-03-12 12:20:00,47.76,47.78,47.7,47.73,19400.0,33.7612,33.7754,33.7188,33.74,19400.0
2012-03-12 12:30:00,47.73,47.75,47.68,47.7,15400.0,33.74,33.7542,33.7047,33.7188,15400.0
2012-03-12 12:40:00,47.7,47.75,47.65,47.74,23800.0,33.7188,33.7542,33.6835,33.7471,23800.0
2012-03-12 12:50:00,47.75,47.75,47.65,47.74,13000.0,33.7542,33.7542,33.6835,33.7471,13000.0
2012-03-12 13:00:00,47.73,47.75,47.67,47.73,20000.0,33.74,33.7542,33.6976,33.74,20000.0
2012-03-12 13:10:00,47.73,47.74,47.65,47.72,22300.0,33.74,33.7471,33.6835,33.733,22300.0
2012-03-12 13:20:00,47.73,47.74,47.67,47.72,31400.0,33.74,33.7471,33.6976,33.733,31400.0
2012-03-12 13:30:00,47.73,47.85,47.7,47.81,21000.0,33.74,33.8249,33.7188,33.7966,21000.0
2012-03-12 13:40:00,47.81,47.85,47.79,47.79,15500.0,33.7966,33.8249,33.7824,33.7824,15500.0
2012-03-12 13:50:00,47.8,47.82,47.77,47.78,11800.0,33.7895,33.8036,33.7683,33.7754,11800.0
2012-03-12 14:00:00,47.77,47.86,47.76,47.81,22400.0,33.7683,33.8319,33.7612,33.7966,22400.0
2012-03-12 14:10:00,47.82,47.93,47.78,47.89,46500.0,33.8036,33.8814,33.7754,33.8531,46500.0
2012-03-12 14:20:00,47.89,47.96,47.89,47.95,20300.0,33.8531,33.9026,33.8531,33.8955,20300.0
2012-03-12 14:30:00,47.95,47.96,47.88,47.95,15100.0,33.8955,33.9026,33.8461,33.8955,15100.0
2012-03-12 14:40:00,47.96,47.98,47.93,47.94,34500.0,33.9026,33.9167,33.8814,33.8885,34500.0
2012-03-12 14:50:00,47.95,47.96,47.85,47.87,25400.0,33.8955,33.9026,33.8249,33.839,25400.0
2012-03-12 15:00:00,47.88,47.91,47.82,47.84,29200.0,33.8461,33.8673,33.8036,33.8178,29200.0
2012-03-12 15:10:00,47.84,47.85,47.76,47.78,23900.0,33.8178,33.8249,33.7612,33.7754,23900.0
2012-03-12 15:20:00,47.79,47.87,47.77,47.82,34600.0,33.7824,33.839,33.7683,33.8036,34600.0
2012-03-12 15:30:00,47.82,47.85,47.75,47.84,66200.0,33.8036,33.8249,33.7542,33.8178,66200.0
2012-03-12 15:40:00,47.84,47.84,47.7,47.77,87000.0,33.8178,33.8178,33.7188,33.7683,87000.0
2012-03-12 15:50:00,47.76,47.82,47.72,47.79,129600.0,33.7612,33.8036,33.733,33.7824,129600.0
2012-03-13 09:30:00,47.97,48.23,47.88,48.16,68500.0,33.9097,34.0935,33.8461,34.044,68500.0
2012-03-13 09:40:00,48.14,48.16,47.9,47.9,39500.0,34.0299,34.044,33.8602,33.8602,39500.0
2012-03-13 09:50:00,47.89,48.07,47.81,47.82,37800.0,33.8531,33.9804,33.7966,33.8036,37800.0
2012-03-13 10:00:00,47.88,47.88,47.62,47.72,54800.0,33.8461,33.8461,33.6623,33.733,54800.0
2012-03-13 10:10:00,47.73,47.74,47.57,47.59,25300.0,33.74,33.7471,33.6269,33.6411,25300.0
2012-03-13 10:20:00,47.6,47.63,47.55,47.61,20700.0,33.6481,33.6693,33.6128,33.6552,20700.0
2012-03-13 10:30:00,47.6,47.74,47.59,47.71,33800.0,33.6481,33.7471,33.6411,33.7259,33800.0
2012-03-13 10:40:00,47.71,47.82,47.63,47.8,46600.0,33.7259,33.8036,33.6693,33.7895,46600.0
2012-03-13 10:50:00,47.84,47.93,47.81,47.85,28800.0,33.8178,33.8814,33.7966,33.8249,28800.0
2012-03-13 11:00:00,47.84,47.85,47.7,47.74,24200.0,33.8178,33.8249,33.7188,33.7471,24200.0
2012-03-13 11:10:00,47.75,47.75,47.61,47.68,32300.0,33.7542,33.7542,33.6552,33.7047,32300.0
2012-03-13 11:20:00,47.68,47.72,47.64,47.71,27500.0,33.7047,33.733,33.6764,33.7259,27500.0
2012-03-13 11:30:00,47.71,47.73,47.67,47.7,21800.0,33.7259,33.74,33.6976,33.7188,21800.0
2012-03-13 11:40:00,47.7,47.79,47.67,47.78,18600.0,33.7188,33.7824,33.6976,33.7754,18600.0
2012-03-13 11:50:00,47.83,47.86,47.79,47.82,9200.0,33.8107,33.8319,33.7824,33.8036,9200.0
2012-03-13 12:00:00,47.82,47.83,47.78,47.79,14800.0,33.8036,33.8107,33.7754,33.7824,14800.0
2012-03-13 12:10:00,47.8,47.84,47.77,47.79,7300.0,33.7895,33.8178,33.7683,33.7824,7300.0
2012-03-13 12:20:00,47.79,47.81,47.72,47.76,27600.0,33.7824,33.7966,33.733,33.7612,27600.0
2012-03-13 12:30:00,47.76,47.8,47.74,47.78,11300.0,33.7612,33.7895,33.7471,33.7754,11300.0
2012-03-13 12:40:00,47.77,47.82,47.77,47.79,7600.0,33.7683,33.8036,33.7683,33.7824,7600.0
2012-03-13 12:50:00,47.8,47.87,47.8,47.85,7100.0,33.7895,33.839,33.7895,33.8249,7100.0
2012-03-13 13:00:00,47.85,47.86,47.79,47.82,10600.0,33.8249,33.8319,33.7824,33.8036,10600.0
2012-03-13 13:10:00,47.81,47.81,47.77,47.79,10500.0,33.7966,33.7966,33.7683,33.7824,10500.0
2012-03-13 13:20:00,47.78,47.79,47.7,47.74,22900.0,33.7754,33.7824,33.7188,33.7471,22900.0
2012-03-13 13:30:00,47.74,47.74,47.66,47.71,57900.0,33.7471,33.7471,33.6905,33.7259,57900.0
2012-03-13 13:40:00,47.71,47.76,47.7,47.76,6500.0,33.7259,33.7612,33.7188,33.7612,6500.0
2012-03-13 13:50:00,47.76,47.78,47.75,47.76,19200.0,33.7612,33.7754,33.7542,33.7612,19200.0
2012-03-13 14:00:00,47.76,47.8,47.76,47.8,17500.0,33.7612,33.7895,33.7612,33.7895,17500.0
2012-03-13 14:10:00,47.79,47.79,47.66,47.72,23000.0,33.7824,33.7824,33.6905,33.733,23000.0
2012-03-13 14:20:00,47.74,47.94,47.74,47.92,97700.0,33.7471,33.8885,33.7471,33.8743,97700.0
2012-03-13 14:30:00,47.93,48.0,47.92,48.0,20900.0,33.8814,33.9309,33.8743,33.9309,20900.0
2012-03-13 14:40:00,47.99,48.06,47.94,47.94,138000.0,33.9238,33.9733,33.8885,33.8885,138000.0
2012-03-13 14:50:00,47.94,47.98,47.9,47.91,18000.0,33.8885,33.9167,33.8602,33.8673,18000.0
2012-03-13 15:00:00,47.92,47.96,47.87,47.91,31700.0,33.8743,33.9026,33.839,33.8673,31700.0
2012-03-13 15:10:00,47.9,48.05,47.9,48.05,22500.0,33.8602,33.9662,33.8602,33.9662,22500.0
2012-03-13 15:20:00,48.05,48.15,47.97,48.09,33900.0,33.9662,34.0369,33.9097,33.9945,33900.0
2012-03-13 15:30:00,48.09,48.16,47.98,48.0,75200.0,33.9945,34.044,33.9167,33.9309,75200.0
2012-03-13 15:40:00,47.99,48.0,47.91,47.97,108800.0,33.9238,33.9309,33.8673,33.9097,108800.0
2012-03-13 15:50:00,47.97,48.08,47.94,48.06,79500.0,33.9097,33.9874,33.8885,33.9733,79500.0
2012-03-14 09:30:00,48.12,48.44,48.12,48.41,32600.0,34.0157,34.2419,34.0157,34.2207,32600.0
2012-03-14 09:40:00,48.4,48.46,48.29,48.32,43400.0,34.2136,34.2561,34.1359,34.1571,43400.0
2012-03-14 09:50:00,48.31,48.31,48.03,48.03,37700.0,34.15,34.15,33.9521,33.9521,37700.0
2012-03-14 10:00:00,48.05,48.26,48.01,48.26,54200.0,33.9662,34.1147,33.938,34.1147,54200.0
2012-03-14 10:10:00,48.27,48.31,48.06,48.09,21600.0,34.1217,34.15,33.9733,33.9945,21600.0
2012-03-14 10:20:00,48.06,48.06,47.85,47.98,32000.0,33.9733,33.9733,33.8249,33.9167,32000.0
2012-03-14 10:30:00,47.99,48.03,47.88,47.89,40800.0,33.9238,33.9521,33.8461,33.8531,40800.0
2012-03-14 10:40:00,47.88,47.89,47.61,47.69,58000.0,33.8461,33.8531,33.6552,33.7117,58000.0
2012-03-14 10:50:00,47.69,47.76,47.6,47.6,26800.0,33.7117,33.7612,33.6481,33.6481,26800.0
2012-03-14 11:00:00,47.63,47.75,47.58,47.75,33700.0,33.6693,33.7542,33.634,33.7542,33700.0
2012-03-14 11:10:00,47.75,47.89,47.74,47.86,45100.0,33.7542,33.8531,33.7471,33.8319,45100.0
2012-03-14 11:20:00,47.87,47.93,47.79,47.82,21600.0,33.839,33.8814,33.7824,33.8036,21600.0
2012-03-14 11:30:00,47.81,47.81,47.57,47.62,40000.0,33.7966,33.7966,33.6269,33.6623,40000.0
2012-03-14 11:40:00,47.62,47.66,47.5,47.61,28600.0,33.6623,33.6905,33.5774,33.6552,28600.0
2012-03-14 11:50:00,47.61,47.72,47.61,47.71,27200.0,33.6552,33.733,33.6552,33.7259,27200.0
2012-03-14 12:00:00,47.68,47.71,47.62,47.63,13600.0,33.7047,33.7259,33.6623,33.6693,13600.0
2012-03-14 12:10:00,47.64,47.68,47.56,47.63,32200.0,33.6764,33.7047,33.6199,33.6693,32200.0
2012-03-14 12:20:00,47.62,47.72,47.62,47.7,19600.0,33.6623,33.733,33.6623,33.7188,19600.0
2012-03-14 12:30:00,47.69,47.77,47.66,47.74,21300.0,33.7117,33.7683,33.6905,33.7471,21300.0
2012-03-14 12:40:00,47.75,47.82,47.72,47.79,12200.0,33.7542,33.8036,33.733,33.7824,12200.0
2012-03-14 12:50:00,47.82,47.89,47.79,47.86,8400.0,33.8036,33.8531,33.7824,33.8319,8400.0
2012-03-14 13:00:00,47.87,47.97,47.86,47.97,11700.0,33.839,33.9097,33.8319,33.9097,11700.0
2012-03-14 13:10:00,47.97,48.01,47.93,47.97,11100.0,33.9097,33.938,33.8814,33.9097,11100.0
2012-03-14 13:20:00,47.97,48.05,47.95,47.96,25500.0,33.9097,33.9662,33.8955,33.9026,25500.0
2012-03-14 13:30:00,47.93,47.97,47.89,47.9,27400.0,33.8814,33.9097,33.8531,33.8602,27400.0
2012-03-14 13:40:00,47.91,47.92,47.77,47.82,30200.0,33.8673,33.8743,33.7683,33.8036,30200.0
2012-03-14 13:50:00,47.81,47.88,47.74,47.77,16800.0,33.7966,33.8461,33.7471,33.7683,16800.0
2012-03-14 14:00:00,47.77,47.86,47.72,47.72,22500.0,33.7683,33.8319,33.733,33.733,22500.0
2012-03-14 14:10:00,47.73,47.8,47.69,47.78,32200.0,33.74,33.7895,33.7117,33.7754,32200.0
2012-03-14 14:20:00,47.78,47.84,47.71,47.82,19000.0,33.7754,33.8178,33.7259,33.8036,19000.0
2012-03-14 14:30:00,47.81,47.82,47.7,47.73,28300.0,33.7966,33.8036,33.7188,33.74,28300.0
2012-03-14 14:40:00,47.73,47.84,47.7,47.84,15800.0,33.74,33.8178,33.7188,33.8178,15800.0
2012-03-14 14:50:00,47.84,47.87,47.75,47.8,28400.0,33.8178,33.839,33.7542,33.7895,28400.0
2012-03-14 15:00:00,47.81,47.82,47.77,47.8,26600.0,33.7966,33.8036,33.7683,33.7895,26600.0
2012-03-14 15:10:00,47.81,47.81,47.69,47.72,32600.0,33.7966,33.7966,33.7117,33.733,32600.0
2012-03-14 15:20:00,47.73,47.85,47.73,47.83,45900.0,33.74,33.8249,33.74,33.8107,45900.0
2012-03-14 15:30:00,47.83,47.87,47.78,47.81,50700.0,33.8107,33.839,33.7754,33.7966,50700.0
2012-03-14 15:40:00,47.82,47.84,47.78,47.83,68700.0,33.8036,33.8178,33.7754,33.8107,68700.0
2012-03-14 15:50:00,47.84,47.85,47.78,47.81,101200.0,33.8178,33.8249,33.7754,33.7966,101200.0
2012-03-15 09:30:00,47.95,47.96,47.37,47.4,40100.0,33.8955,33.9026,33.4855,33.5068,40100.0
2012-03-15 09:40:00,47.37,47.5,47.31,47.31,47000.0,33.4855,33.5774,33.4431,33.4431,47000.0
2012-03-15 09:50:00,47.32,47.63,47.31,47.39,50400.0,33.4502,33.6693,33.4431,33.4997,50400.0
2012-03-15 10:00:00,47.38,47.46,47.29,47.33,48200.0,33.4926,33.5492,33.429,33.4573,48200.0
2012-03-15 10:10:00,47.32,47.47,47.22,47.46,68900.0,33.4502,33.5562,33.3795,33.5492,68900.0
2012-03-15 10:20:00,47.46,47.59,47.45,47.46,33600.0,33.5492,33.6411,33.5421,33.5492,33600.0
2012-03-15 10:30:00,47.48,47.54,47.45,47.52,54500.0,33.5633,33.6057,33.5421,33.5916,54500.0
2012-03-15 10:40:00,47.54,47.61,47.51,47.52,35400.0,33.6057,33.6552,33.5845,33.5916,35400.0
2012-03-15 10:50:00,47.53,47.54,47.41,47.45,20900.0,33.5986,33.6057,33.5138,33.5421,20900.0
2012-03-15 11:00:00,47.46,47.47,47.27,47.36,28000.0,33.5492,33.5562,33.4149,33.4785,28000.0
2012-03-15 11:10:00,47.39,47.48,47.39,47.43,10300.0,33.4997,33.5633,33.4997,33.528,10300.0
2012-03-15 11:20:00,47.46,47.57,47.46,47.57,22800.0,33.5492,33.6269,33.5492,33.6269,22800.0
2012-03-15 11:30:00,47.57,47.6,47.47,47.53,30100.0,33.6269,33.6481,33.5562,33.5986,30100.0
2012-03-15 11:40:00,47.54,47.62,47.45,47.52,33800.0,33.6057,33.6623,33.5421,33.5916,33800.0
2012-03-15 11:50:00,47.52,47.69,47.52,47.66,56200.0,33.5916,33.7117,33.5916,33.6905,56200.0
2012-03-15 12:00:00,47.66,47.73,47.59,47.72,75000.0,33.6905,33.74,33.6411,33.733,75000.0
2012-03-15 12:10:00,47.72,47.74,47.63,47.69,31000.0,33.733,33.7471,33.6693,33.7117,31000.0
2012-03-15 12:20:00,47.7,47.76,47.63,47.74,16600.0,33.7188,33.7612,33.6693,33.7471,16600.0
2012-03-15 12:30:00,47.75,47.78,47.65,47.72,34900.0,33.7542,33.7754,33.6835,33.733,34900.0
2012-03-15 12:40:00,47.72,47.83,47.71,47.81,25800.0,33.733,33.8107,33.7259,33.7966,25800.0
2012-03-15 12:50:00,47.8,47.82,47.75,47.79,28200.0,33.7895,33.8036,33.7542,33.7824,28200.0
2012-03-15 13:00:00,47.78,47.82,47.7,47.7,34500.0,33.7754,33.8036,33.7188,33.7188,34500.0
2012-03-15 13:10:00,47.73,47.74,47.6,47.65,23400.0,33.74,33.7471,33.6481,33.6835,23400.0
2012-03-15 13:20:00,47.65,47.67,47.58,47.59,9600.0,33.6835,33.6976,33.634,33.6411,9600.0
2012-03-15 13:30:00,47.58,47.74,47.58,47.73,20000.0,33.634,33.7471,33.634,33.74,20000.0
2012-03-15 13:40:00,47.74,47.76,47.64,47.7,14400.0,33.7471,33.7612,33.6764,33.7188,14400.0
2012-03-15 13:50:00,47.7,47.7,47.57,47.63,13600.0,33.7188,33.7188,33.6269,33.6693,13600.0
2012-03-15 14:00:00,47.63,47.71,47.56,47.66,17200.0,33.6693,33.7259,33.6199,33.6905,17200.0
2012-03-15 14:10:00,47.66,47.74,47.63,47.63,42200.0,33.6905,33.7471,33.6693,33.6693,42200.0
2012-03-15 14:20:00,47.62,47.73,47.62,47.67,16700.0,33.6623,33.74,33.6623,33.6976,16700.0
2012-03-15 14:30:00,47.69,47.72,47.62,47.72,18100.0,33.7117,33.733,33.6623,33.733,18100.0
2012-03-15 14:40:00,47.74,47.8,47.73,47.77,17100.0,33.7471,33.7895,33.74,33.7683,17100.0
2012-03-15 14:50:00,47.77,47.84,47.77,47.83,14900.0,33.7683,33.8178,33.7683,33.8107,14900.0
2012-03-15 15:00:00,47.82,47.87,47.77,47.83,19600.0,33.8036,33.839,33.7683,33.8107,19600.0
2012-03-15 15:10:00,47.83,47.89,47.83,47.86,17400.0,33.8107,33.8531,33.8107,33.8319,17400.0
2012-03-15 15:20:00,47.85,47.91,47.81,47.86,31500.0,33.8249,33.8673,33.7966,33.8319,31500.0
2012-03-15 15:30:00,47.86,47.87,47.79,47.84,29500.0,33.8319,33.839,33.7824,33.8178,29500.0
2012-03-15 15:40:00,47.83,47.84,47.78,47.81,41100.0,33.8107,33.8178,33.7754,33.7966,41100.0
2012-03-15 15:50:00,47.81,47.83,47.74,47.82,74300.0,33.7966,33.8107,33.7471,33.8036,74300.0
2012-03-16 09:30:00,47.85,48.04,47.8,47.99,153200.0,33.8249,33.9592,33.7895,33.9238,153200.0
2012-03-16 09:40:00,47.99,48.01,47.72,47.81,30600.0,33.9238,33.938,33.733,33.7966,30600.0
2012-03-16 09:50:00,47.77,47.8,47.66,47.68,38300.0,33.7683,33.7895,33.6905,33.7047,38300.0
2012-03-16 10:00:00,47.67,47.78,47.65,47.74,27900.0,33.6976,33.7754,33.6835,33.7471,27900.0
2012-03-16 10:10:00,47.74,47.75,47.49,47.55,14500.0,33.7471,33.7542,33.5704,33.6128,14500.0
2012-03-16 10:20:00,47.48,47.57,47.44,47.51,35400.0,33.5633,33.6269,33.535,33.5845,35400.0
2012-03-16 10:30:00,47.54,47.67,47.46,47.67,40200.0,33.6057,33.6976,33.5492,33.6976,40200.0
2012-03-16 10:40:00,47.68,47.75,47.62,47.68,31500.0,33.7047,33.7542,33.6623,33.7047,31500.0
2012-03-16 10:50:00,47.66,47.72,47.64,47.68,24200.0,33.6905,33.733,33.6764,33.7047,24200.0
2012-03-16 11:00:00,47.68,47.8,47.66,47.8,20500.0,33.7047,33.7895,33.6905,33.7895,20500.0
2012-03-16 11:10:00,47.78,47.8,47.66,47.66,13500.0,33.7754,33.7895,33.6905,33.6905,13500.0
2012-03-16 11:20:00,47.65,47.7,47.55,47.55,12800.0,33.6835,33.7188,33.6128,33.6128,12800.0
2012-03-16 11:30:00,47.55,47.6,47.51,47.59,18800.0,33.6128,33.6481,33.5845,33.6411,18800.0
2012-03-16 11:40:00,47.6,47.7,47.55,47.55,16900.0,33.6481,33.7188,33.6128,33.6128,16900.0
2012-03-16 11:50:00,47.55,47.69,47.55,47.69,22800.0,33.6128,33.7117,33.6128,33.7117,22800.0
2012-03-16 12:00:00,47.7,47.7,47.63,47.69,6600.0,33.7188,33.7188,33.6693,33.7117,6600.0
2012-03-16 12:10:00,47.67,47.73,47.66,47.67,18200.0,33.6976,33.74,33.6905,33.6976,18200.0
2012-03-16 12:20:00,47.67,47.67,47.57,47.6,21500.0,33.6976,33.6976,33.6269,33.6481,21500.0
2012-03-16 12:30:00,47.63,47.67,47.6,47.65,4700.0,33.6693,33.6976,33.6481,33.6835,4700.0
2012-03-16 12:40:00,47.65,47.68,47.57,47.57,7500.0,33.6835,33.7047,33.6269,33.6269,7500.0
2012-03-16 12:50:00,47.57,47.59,47.44,47.44,9000.0,33.6269,33.6411,33.535,33.535,9000.0
2012-03-16 13:00:00,47.46,47.58,47.46,47.49,10400.0,33.5492,33.634,33.5492,33.5704,10400.0
2012-03-16 13:10:00,47.47,47.5,47.4,47.4,15500.0,33.5562,33.5774,33.5068,33.5068,15500.0
2012-03-16 13:20:00,47.43,47.51,47.42,47.42,7100.0,33.528,33.5845,33.5209,33.5209,7100.0
2012-03-16 13:30:00,47.45,47.5,47.44,47.5,9100.0,33.5421,33.5774,33.535,33.5774,9100.0
2012-03-16 13:40:00,47.5,47.51,47.45,47.48,27000.0,33.5774,33.5845,33.5421,33.5633,27000.0
2012-03-16 13:50:00,47.48,47.58,47.45,47.58,9000.0,33.5633,33.634,33.5421,33.634,9000.0
2012-03-16 14:00:00,47.57,47.59,47.56,47.57,16500.0,33.6269,33.6411,33.6199,33.6269,16500.0
2012-03-16 14:10:00,47.58,47.65,47.57,47.64,21900.0,33.634,33.6835,33.6269,33.6764,21900.0
2012-03-16 14:20:00,47.64,47.65,47.55,47.55,25400.0,33.6764,33.6835,33.6128,33.6128,25400.0
2012-03-16 14:30:00,47.55,47.62,47.54,47.54,17100.0,33.6128,33.6623,33.6057,33.6057,17100.0
2012-03-16 14:40:00,47.55,47.63,47.54,47.6,29800.0,33.6128,33.6693,33.6057,33.6481,29800.0
2012-03-16 14:50:00,47.6,47.66,47.58,47.58,14500.0,33.6481,33.6905,33.634,33.634,14500.0
2012-03-16 15:00:00,47.6,47.63,47.56,47.59,13500.0,33.6481,33.6693,33.6199,33.6411,13500.0
2012-03-16 15:10:00,47.6,47.65,47.56,47.59,24200.0,33.6481,33.6835,33.6199,33.6411,24200.0
2012-03-16 15:20:00,47.59,47.65,47.48,47.49,42600.0,33.6411,33.6835,33.5633,33.5704,42600.0
2012-03-16 15:30:00,47.49,47.49,47.38,47.42,49500.0,33.5704,33.5704,33.4926,33.5209,49500.0
2012-03-16 15:40:00,47.43,47.51,47.43,47.48,71600.0,33.528,33.5845,33.528,33.5633,71600.0
2012-03-16 15:50:00,47.48,47.48,47.39,47.45,71200.0,33.5633,33.5633,33.4997,33.5421,71200.0
2012-03-19 09:30:00,47.18,47.56,47.18,47.26,46600.0,33.3512,33.6199,33.3512,33.4078,46600.0
2012-03-19 09:40:00,47.31,47.32,47.05,47.1,30600.0,33.4431,33.4502,33.2593,33.2947,30600.0
2012-03-19 09:50:00,47.11,47.14,47.02,47.14,19000.0,33.3018,33.323,33.2381,33.323,19000.0
2012-03-19 10:00:00,47.17,47.17,46.97,47.0,52000.0,33.3442,33.3442,33.2028,33.224,52000.0
2012-03-19 10:10:00,47.02,47.13,47.01,47.04,43300.0,33.2381,33.3159,33.2311,33.2523,43300.0
2012-03-19 10:20:00,47.04,47.1,46.92,46.99,28300.0,33.2523,33.2947,33.1674,33.2169,28300.0
2012-03-19 10:30:00,46.97,47.16,46.97,47.16,6800.0,33.2028,33.3371,33.2028,33.3371,6800.0
2012-03-19 10:40:00,47.15,47.16,47.1,47.11,15200.0,33.33,33.3371,33.2947,33.3018,15200.0
2012-03-19 10:50:00,47.11,47.12,46.98,46.98,25300.0,33.3018,33.3088,33.2099,33.2099,25300.0
2012-03-19 11:00:00,46.99,47.0,46.83,46.84,64100.0,33.2169,33.224,33.1038,33.1109,64100.0
2012-03-19 11:10:00,46.85,46.85,46.82,46.85,32200.0,33.118,33.118,33.0968,33.118,32200.0
2012-03-19 11:20:00,46.84,46.86,46.82,46.84,22600.0,33.1109,33.125,33.0968,33.1109,22600.0
2012-03-19 11:30:00,46.85,46.85,46.83,46.85,17900.0,33.118,33.118,33.1038,33.118,17900.0
2012-03-19 11:40:00,46.85,47.03,46.8,47.0,26500.0,33.118,33.2452,33.0826,33.224,26500.0
2012-03-19 11:50:00,47.0,47.12,47.0,47.12,10000.0,33.224,33.3088,33.224,33.3088,10000.0
2012-03-19 12:00:00,47.11,47.25,47.11,47.14,22900.0,33.3018,33.4007,33.3018,33.323,22900.0
2012-03-19 12:10:00,47.16,47.34,47.16,47.29,19500.0,33.3371,33.4643,33.3371,33.429,19500.0
2012-03-19 12:20:00,47.29,47.29,47.24,47.26,11700.0,33.429,33.429,33.3936,33.4078,11700.0
2012-03-19 12:30:00,47.26,47.38,47.25,47.36,12400.0,33.4078,33.4926,33.4007,33.4785,12400.0
2012-03-19 12:40:00,47.4,47.41,47.34,47.36,11200.0,33.5068,33.5138,33.4643,33.4785,11200.0
2012-03-19 12:50:00,47.37,47.51,47.37,47.51,11900.0,33.4855,33.5845,33.4855,33.5845,11900.0
2012-03-19 13:00:00,47.5,47.54,47.47,47.54,9300.0,33.5774,33.6057,33.5562,33.6057,9300.0
2012-03-19 13:10:00,47.52,47.56,47.47,47.49,33300.0,33.5916,33.6199,33.5562,33.5704,33300.0
2012-03-19 13:20:00,47.49,47.61,47.47,47.6,8200.0,33.5704,33.6552,33.5562,33.6481,8200.0
2012-03-19 13:30:00,47.6,47.63,47.54,47.62,9400.0,33.6481,33.6693,33.6057,33.6623,9400.0
2012-03-19 13:40:00,47.62,47.66,47.52,47.52,18500.0,33.6623,33.6905,33.5916,33.5916,18500.0
2012-03-19 13:50:00,47.52,47.68,47.5,47.57,12100.0,33.5916,33.7047,33.5774,33.6269,12100.0
2012-03-19 14:00:00,47.57,47.66,47.53,47.6,11700.0,33.6269,33.6905,33.5986,33.6481,11700.0
2012-03-19 14:10:00,47.62,47.66,47.59,47.6,45100.0,33.6623,33.6905,33.6411,33.6481,45100.0
2012-03-19 14:20:00,47.58,47.69,47.58,47.69,17100.0,33.634,33.7117,33.634,33.7117,17100.0
2012-03-19 14:30:00,47.69,47.7,47.61,47.7,16200.0,33.7117,33.7188,33.6552,33.7188,16200.0
2012-03-19 14:40:00,47.69,47.74,47.67,47.67,12400.0,33.7117,33.7471,33.6976,33.6976,12400.0
2012-03-19 14:50:00,47.66,47.7,47.65,47.67,16900.0,33.6905,33.7188,33.6835,33.6976,16900.0
2012-03-19 15:00:00,47.67,47.7,47.65,47.68,17600.0,33.6976,33.7188,33.6835,33.7047,17600.0
2012-03-19 15:10:00,47.68,47.78,47.65,47.77,24500.0,33.7047,33.7754,33.6835,33.7683,24500.0
2012-03-19 15:20:00,47.77,47.78,47.63,47.63,21300.0,33.7683,33.7754,33.6693,33.6693,21300.0
2012-03-19 15:30:00,47.63,47.71,47.57,47.6,32600.0,33.6693,33.7259,33.6269,33.6481,32600.0
2012-03-19 15:40:00,47.61,47.67,47.59,47.62,34600.0,33.6552,33.6976,33.6411,33.6623,34600.0
2012-03-19 15:50:00,47.62,47.66,47.55,47.61,60800.0,33.6623,33.6905,33.6128,33.6552,60800.0
2012-03-20 09:30:00,47.28,47.71,47.03,47.56,139300.0,33.4219,33.7259,33.2452,33.6199,139300.0
2012-03-20 09:40:00,47.57,47.62,47.36,47.4,59500.0,33.6269,33.6623,33.4785,33.5068,59500.0
2012-03-20 09:50:00,47.4,47.41,47.23,47.28,30000.0,33.5068,33.5138,33.3866,33.4219,30000.0
2012-03-20 10:00:00,47.27,47.44,47.22,47.38,22900.0,33.4149,33.535,33.3795,33.4926,22900.0
2012-03-20 10:10:00,47.38,47.45,47.36,47.42,9500.0,33.4926,33.5421,33.4785,33.5209,9500.0
2012-03-20 10:20:00,47.39,47.43,47.26,47.32,24900.0,33.4997,33.528,33.4078,33.4502,24900.0
2012-03-20 10:30:00,47.28,47.34,47.18,47.33,31100.0,33.4219,33.4643,33.3512,33.4573,31100.0
2012-03-20 10:40:00,47.34,47.49,47.29,47.49,17600.0,33.4643,33.5704,33.429,33.5704,17600.0
2012-03-20 10:50:00,47.48,47.49,47.31,47.32,55200.0,33.5633,33.5704,33.4431,33.4502,55200.0
2012-03-20 11:00:00,47.35,47.57,47.34,47.56,39000.0,33.4714,33.6269,33.4643,33.6199,39000.0
2012-03-20 11:10:00,47.56,47.65,47.56,47.62,11200.0,33.6199,33.6835,33.6199,33.6623,11200.0
2012-03-20 11:20:00,47.62,47.68,47.61,47.64,16900.0,33.6623,33.7047,33.6552,33.6764,16900.0
2012-03-20 11:30:00,47.63,47.66,47.54,47.55,26300.0,33.6693,33.6905,33.6057,33.6128,26300.0
2012-03-20 11:40:00,47.55,47.58,47.47,47.47,23300.0,33.6128,33.634,33.5562,33.5562,23300.0
2012-03-20 11:50:00,47.45,47.58,47.44,47.55,15400.0,33.5421,33.634,33.535,33.6128,15400.0
2012-03-20 12:00:00,47.54,47.58,47.48,47.5,14200.0,33.6057,33.634,33.5633,33.5774,14200.0
2012-03-20 12:10:00,47.5,47.51,47.4,47.47,8300.0,33.5774,33.5845,33.5068,33.5562,8300.0
2012-03-20 12:20:00,47.48,47.5,47.46,47.46,7900.0,33.5633,33.5774,33.5492,33.5492,7900.0
2012-03-20 12:30:00,47.49,47.51,47.46,47.5,8100.0,33.5704,33.5845,33.5492,33.5774,8100.0
2012-03-20 12:40:00,47.5,47.51,47.43,47.45,9000.0,33.5774,33.5845,33.528,33.5421,9000.0
2012-03-20 12:50:00,47.47,47.51,47.44,47.44,8100.0,33.5562,33.5845,33.535,33.535,8100.0
2012-03-20 13:00:00,47.44,47.54,47.41,47.51,39000.0,33.535,33.6057,33.5138,33.5845,39000.0
2012-03-20 13:10:00,47.52,47.54,47.43,47.5,23200.0,33.5916,33.6057,33.528,33.5774,23200.0
2012-03-20 13:20:00,47.5,47.51,47.43,47.49,37900.0,33.5774,33.5845,33.528,33.5704,37900.0
2012-03-20 13:30:00,47.49,47.54,47.44,47.47,20100.0,33.5704,33.6057,33.535,33.5562,20100.0
2012-03-20 13:40:00,47.46,47.58,47.45,47.56,17700.0,33.5492,33.634,33.5421,33.6199,17700.0
2012-03-20 13:50:00,47.57,47.63,47.56,47.63,18900.0,33.6269,33.6693,33.6199,33.6693,18900.0
2012-03-20 14:00:00,47.65,47.67,47.56,47.58,23800.0,33.6835,33.6976,33.6199,33.634,23800.0
2012-03-20 14:10:00,47.57,47.69,47.53,47.69,15200.0,33.6269,33.7117,33.5986,33.7117,15200.0
2012-03-20 14:20:00,47.7,47.82,47.61,47.81,58100.0,33.7188,33.8036,33.6552,33.7966,58100.0
2012-03-20 14:30:00,47.81,47.82,47.73,47.75,15000.0,33.7966,33.8036,33.74,33.7542,15000.0
2012-03-20 14:40:00,47.75,47.78,47.74,47.77,10900.0,33.7542,33.7754,33.7471,33.7683,10900.0
2012-03-20 14:50:00,47.76,47.84,47.7,47.84,10500.0,33.7612,33.8178,33.7188,33.8178,10500.0
2012-03-20 15:00:00,47.83,47.86,47.75,47.79,12500.0,33.8107,33.8319,33.7542,33.7824,12500.0
2012-03-20 15:10:00,47.79,47.83,47.73,47.78,19800.0,33.7824,33.8107,33.74,33.7754,19800.0
2012-03-20 15:20:00,47.79,47.81,47.75,47.8,19300.0,33.7824,33.7966,33.7542,33.7895,19300.0
2012-03-20 15:30:00,47.8,47.85,47.74,47.76,33900.0,33.7895,33.8249,33.7471,33.7612,33900.0
2012-03-20 15:40:00,47.74,47.81,47.68,47.73,29100.0,33.7471,33.7966,33.7047,33.74,29100.0
2012-03-20 15:50:00,47.74,47.78,47.67,47.7,56000.0,33.7471,33.7754,33.6976,33.7188,56000.0
2012-03-21 09:30:00,47.72,47.97,47.72,47.97,26500.0,33.733,33.9097,33.733,33.9097,26500.0
2012-03-21 09:40:00,47.96,48.04,47.9,48.02,13500.0,33.9026,33.9592,33.8602,33.945,13500.0
2012-03-21 09:50:00,48.04,48.08,47.88,48.0,11000.0,33.9592,33.9874,33.8461,33.9309,11000.0
2012-03-21 10:00:00,48.0,48.01,47.85,47.96,32300.0,33.9309,33.938,33.8249,33.9026,32300.0
2012-03-21 10:10:00,47.97,47.98,47.87,47.88,25500.0,33.9097,33.9167,33.839,33.8461,25500.0
2012-03-21 10:20:00,47.91,47.95,47.88,47.91,24800.0,33.8673,33.8955,33.8461,33.8673,24800.0
2012-03-21 10:30:00,47.94,48.06,47.91,48.06,104800.0,33.8885,33.9733,33.8673,33.9733,104800.0
2012-03-21 10:40:00,48.06,48.08,47.95,47.98,18400.0,33.9733,33.9874,33.8955,33.9167,18400.0
2012-03-21 10:50:00,47.98,48.17,47.98,48.09,17900.0,33.9167,34.0511,33.9167,33.9945,17900.0
2012-03-21 11:00:00,48.07,48.18,48.01,48.13,22100.0,33.9804,34.0581,33.938,34.0228,22100.0
2012-03-21 11:10:00,48.13,48.25,48.09,48.25,18700.0,34.0228,34.1076,33.9945,34.1076,18700.0
2012-03-21 11:20:00,48.24,48.33,48.2,48.26,31800.0,34.1005,34.1642,34.0723,34.1147,31800.0
2012-03-21 11:30:00,48.28,48.35,48.28,48.31,14400.0,34.1288,34.1783,34.1288,34.15,14400.0
2012-03-21 11:40:00,48.34,48.39,48.3,48.35,45700.0,34.1712,34.2066,34.143,34.1783,45700.0
2012-03-21 11:50:00,48.35,48.35,48.19,48.19,22800.0,34.1783,34.1783,34.0652,34.0652,22800.0
2012-03-21 12:00:00,48.2,48.25,48.13,48.13,21000.0,34.0723,34.1076,34.0228,34.0228,21000.0
2012-03-21 12:10:00,48.13,48.27,48.11,48.23,42600.0,34.0228,34.1217,34.0086,34.0935,42600.0
2012-03-21 12:20:00,48.24,48.27,48.18,48.21,17100.0,34.1005,34.1217,34.0581,34.0793,17100.0
2012-03-21 12:30:00,48.21,48.23,48.16,48.19,20000.0,34.0793,34.0935,34.044,34.0652,20000.0
2012-03-21 12:40:00,48.19,48.29,48.19,48.26,34400.0,34.0652,34.1359,34.0652,34.1147,34400.0
2012-03-21 12:50:00,48.25,48.26,48.23,48.26,7700.0,34.1076,34.1147,34.0935,34.1147,7700.0
2012-03-21 13:00:00,48.24,48.27,48.22,48.25,32100.0,34.1005,34.1217,34.0864,34.1076,32100.0
2012-03-21 13:10:00,48.26,48.39,48.23,48.39,47000.0,34.1147,34.2066,34.0935,34.2066,47000.0
2012-03-21 13:20:00,48.39,48.42,48.3,48.42,25500.0,34.2066,34.2278,34.143,34.2278,25500.0
2012-03-21 13:30:00,48.42,48.45,48.31,48.45,59800.0,34.2278,34.249,34.15,34.249,59800.0
2012-03-21 13:40:00,48.45,48.69,48.43,48.68,63200.0,34.249,34.4186,34.2349,34.4116,63200.0
2012-03-21 13:50:00,48.67,48.74,48.6,48.74,62800.0,34.4045,34.454,34.355,34.454,62800.0
2012-03-21 14:00:00,48.74,48.82,48.62,48.65,90200.0,34.454,34.5105,34.3692,34.3904,90200.0
2012-03-21 14:10:00,48.65,48.94,48.65,48.76,86100.0,34.3904,34.5954,34.3904,34.4681,86100.0
2012-03-21 14:20:00,48.74,48.77,48.55,48.71,68600.0,34.454,34.4752,34.3197,34.4328,68600.0
2012-03-21 14:30:00,48.71,48.72,48.58,48.58,46000.0,34.4328,34.4398,34.3409,34.3409,46000.0
2012-03-21 14:40:00,48.58,48.59,48.5,48.52,34200.0,34.3409,34.348,34.2843,34.2985,34200.0
2012-03-21 14:50:00,48.53,48.54,48.49,48.53,38500.0,34.3055,34.3126,34.2773,34.3055,38500.0
2012-03-21 15:00:00,48.53,48.62,48.48,48.54,35700.0,34.3055,34.3692,34.2702,34.3126,35700.0
2012-03-21 15:10:00,48.54,48.65,48.52,48.6,34100.0,34.3126,34.3904,34.2985,34.355,34100.0
2012-03-21 15:20:00,48.6,48.63,48.49,48.57,35300.0,34.355,34.3762,34.2773,34.3338,35300.0
2012-03-21 15:30:00,48.57,48.63,48.51,48.63,62900.0,34.3338,34.3762,34.2914,34.3762,62900.0
2012-03-21 15:40:00,48.61,48.67,48.49,48.52,107800.0,34.3621,34.4045,34.2773,34.2985,107800.0
2012-03-21 15:50:00,48.51,48.52,48.41,48.41,145200.0,34.2914,34.2985,34.2207,34.2207,145200.0
2012-03-22 09:30:00,48.25,48.29,48.07,48.19,21800.0,34.1076,34.1359,33.9804,34.0652,21800.0
2012-03-22 09:40:00,48.17,48.52,48.07,48.4,36700.0,34.0511,34.2985,33.9804,34.2136,36700.0
2012-03-22 09:50:00,48.41,48.41,48.18,48.3,49600.0,34.2207,34.2207,34.0581,34.143,49600.0
2012-03-22 10:00:00,48.28,48.42,48.26,48.35,18700.0,34.1288,34.2278,34.1147,34.1783,18700.0
2012-03-22 10:10:00,48.34,48.34,48.04,48.04,22700.0,34.1712,34.1712,33.9592,33.9592,22700.0
2012-03-22 10:20:00,48.03,48.25,48.01,48.04,44500.0,33.9521,34.1076,33.938,33.9592,44500.0
2012-03-22 10:30:00,48.05,48.07,47.95,48.01,18900.0,33.9662,33.9804,33.8955,33.938,18900.0
2012-03-22 10:40:00,48.0,48.02,47.92,47.92,20000.0,33.9309,33.945,33.8743,33.8743,20000.0
2012-03-22 10:50:00,47.91,47.91,47.76,47.76,30100.0,33.8673,33.8673,33.7612,33.7612,30100.0
2012-03-22 11:00:00,47.76,47.81,47.7,47.79,26700.0,33.7612,33.7966,33.7188,33.7824,26700.0
2012-03-22 11:10:00,47.79,47.91,47.78,47.85,16300.0,33.7824,33.8673,33.7754,33.8249,16300.0
2012-03-22 11:20:00,47.84,47.89,47.79,47.89,28900.0,33.8178,33.8531,33.7824,33.8531,28900.0
2012-03-22 11:30:00,47.89,47.97,47.86,47.95,26500.0,33.8531,33.9097,33.8319,33.8955,26500.0
2012-03-22 11:40:00,47.95,48.08,47.95,48.08,78700.0,33.8955,33.9874,33.8955,33.9874,78700.0
2012-03-22 11:50:00,48.08,48.22,48.07,48.14,20500.0,33.9874,34.0864,33.9804,34.0299,20500.0
2012-03-22 12:00:00,48.11,48.18,48.1,48.1,11700.0,34.0086,34.0581,34.0016,34.0016,11700.0
2012-03-22 12:10:00,48.1,48.2,48.1,48.12,13400.0,34.0016,34.0723,34.0016,34.0157,13400.0
2012-03-22 12:20:00,48.12,48.15,48.1,48.11,8300.0,34.0157,34.0369,34.0016,34.0086,8300.0
2012-03-22 12:30:00,48.1,48.14,48.09,48.11,8900.0,34.0016,34.0299,33.9945,34.0086,8900.0
2012-03-22 12:40:00,48.1,48.14,48.07,48.14,13300.0,34.0016,34.0299,33.9804,34.0299,13300.0
2012-03-22 12:50:00,48.14,48.22,48.14,48.22,7000.0,34.0299,34.0864,34.0299,34.0864,7000.0
2012-03-22 13:00:00,48.21,48.22,48.18,48.2,7000.0,34.0793,34.0864,34.0581,34.0723,7000.0
2012-03-22 13:10:00,48.2,48.26,48.2,48.2,9600.0,34.0723,34.1147,34.0723,34.0723,9600.0
2012-03-22 13:20:00,48.2,48.23,48.15,48.16,9300.0,34.0723,34.0935,34.0369,34.044,9300.0
2012-03-22 13:30:00,48.15,48.28,48.13,48.27,36100.0,34.0369,34.1288,34.0228,34.1217,36100.0
2012-03-22 13:40:00,48.27,48.29,48.23,48.27,7300.0,34.1217,34.1359,34.0935,34.1217,7300.0
2012-03-22 13:50:00,48.29,48.32,48.23,48.26,36700.0,34.1359,34.1571,34.0935,34.1147,36700.0
2012-03-22 14:00:00,48.28,48.31,48.25,48.29,18700.0,34.1288,34.15,34.1076,34.1359,18700.0
2012-03-22 14:10:00,48.3,48.34,48.27,48.27,20100.0,34.143,34.1712,34.1217,34.1217,20100.0
2012-03-22 14:20:00,48.27,48.39,48.26,48.38,49500.0,34.1217,34.2066,34.1147,34.1995,49500.0
2012-03-22 14:30:00,48.37,48.46,48.37,48.46,37300.0,34.1924,34.2561,34.1924,34.2561,37300.0
2012-03-22 14:40:00,48.45,48.52,48.29,48.3,74100.0,34.249,34.2985,34.1359,34.143,74100.0
2012-03-22 14:50:00,48.3,48.43,48.3,48.4,29400.0,34.143,34.2349,34.143,34.2136,29400.0
2012-03-22 15:00:00,48.39,48.4,48.32,48.33,33600.0,34.2066,34.2136,34.1571,34.1642,33600.0
2012-03-22 15:10:00,48.31,48.35,48.26,48.27,31100.0,34.15,34.1783,34.1147,34.1217,31100.0
2012-03-22 15:20:00,48.28,48.42,48.27,48.4,24800.0,34.1288,34.2278,34.1217,34.2136,24800.0
2012-03-22 15:30:00,48.4,48.48,48.34,48.48,30500.0,34.2136,34.2702,34.1712,34.2702,30500.0
2012-03-22 15:40:00,48.48,48.61,48.48,48.48,125200.0,34.2702,34.3621,34.2702,34.2702,125200.0
2012-03-22 15:50:00,48.48,48.52,48.41,48.45,91900.0,34.2702,34.2985,34.2207,34.249,91900.0
2012-03-23 09:30:00,49.81,49.97,48.92,49.02,235300.0,35.2104,35.3235,34.5812,34.6519,235300.0
2012-03-23 09:40:00,49.02,49.14,48.95,49.08,185600.0,34.6519,34.7367,34.6024,34.6943,185600.0
2012-03-23 09:50:00,49.08,49.22,48.9,49.04,156600.0,34.6943,34.7933,34.5671,34.6661,156600.0
2012-03-23 10:00:00,49.04,49.05,48.7,48.74,93100.0,34.6661,34.6731,34.4257,34.454,93100.0
2012-03-23 10:10:00,48.71,48.79,48.55,48.77,98700.0,34.4328,34.4893,34.3197,34.4752,98700.0
2012-03-23 10:20:00,48.76,48.82,48.67,48.69,63500.0,34.4681,34.5105,34.4045,34.4186,63500.0
2012-03-23 10:30:00,48.68,48.89,48.67,48.84,53000.0,34.4116,34.56,34.4045,34.5247,53000.0
2012-03-23 10:40:00,48.84,48.85,48.74,48.76,24800.0,34.5247,34.5317,34.454,34.4681,24800.0
2012-03-23 10:50:00,48.76,48.8,48.72,48.74,18200.0,34.4681,34.4964,34.4398,34.454,18200.0
2012-03-23 11:00:00,48.77,48.78,48.7,48.73,28000.0,34.4752,34.4823,34.4257,34.4469,28000.0
2012-03-23 11:10:00,48.71,48.76,48.67,48.75,21200.0,34.4328,34.4681,34.4045,34.4611,21200.0
2012-03-23 11:20:00,48.75,48.91,48.7,48.9,32400.0,34.4611,34.5742,34.4257,34.5671,32400.0
2012-03-23 11:30:00,48.9,48.99,48.85,48.86,25000.0,34.5671,34.6307,34.5317,34.5388,25000.0
2012-03-23 11:40:00,48.85,48.88,48.8,48.84,21700.0,34.5317,34.553,34.4964,34.5247,21700.0
2012-03-23 11:50:00,48.85,48.96,48.81,48.96,27800.0,34.5317,34.6095,34.5035,34.6095,27800.0
2012-03-23 12:00:00,48.95,48.95,48.88,48.93,23000.0,34.6024,34.6024,34.553,34.5883,23000.0
2012-03-23 12:10:00,48.92,48.96,48.89,48.93,28500.0,34.5812,34.6095,34.56,34.5883,28500.0
2012-03-23 12:20:00,48.93,48.96,48.88,48.94,23500.0,34.5883,34.6095,34.553,34.5954,23500.0
2012-03-23 12:30:00,48.93,48.94,48.8,48.8,27500.0,34.5883,34.5954,34.4964,34.4964,27500.0
2012-03-23 12:40:00,48.82,48.9,48.81,48.9,13500.0,34.5105,34.5671,34.5035,34.5671,13500.0
2012-03-23 12:50:00,48.89,48.92,48.81,48.87,44100.0,34.56,34.5812,34.5035,34.5459,44100.0
2012-03-23 13:00:00,48.83,48.86,48.77,48.77,12000.0,34.5176,34.5388,34.4752,34.4752,12000.0
2012-03-23 13:10:00,48.76,48.84,48.72,48.84,13000.0,34.4681,34.5247,34.4398,34.5247,13000.0
2012-03-23 13:20:00,48.85,48.87,48.81,48.85,9100.0,34.5317,34.5459,34.5035,34.5317,9100.0
2012-03-23 13:30:00,48.87,48.95,48.86,48.88,43600.0,34.5459,34.6024,34.5388,34.553,43600.0
2012-03-23 13:40:00,48.87,48.89,48.77,48.81,12900.0,34.5459,34.56,34.4752,34.5035,12900.0
2012-03-23 13:50:00,48.82,48.87,48.77,48.8,13500.0,34.5105,34.5459,34.4752,34.4964,13500.0
2012-03-23 14:00:00,48.82,48.91,48.82,48.87,74500.0,34.5105,34.5742,34.5105,34.5459,74500.0
2012-03-23 14:10:00,48.88,49.05,48.88,49.05,35400.0,34.553,34.6731,34.553,34.6731,35400.0
2012-03-23 14:20:00,49.05,49.11,49.04,49.11,35400.0,34.6731,34.7155,34.6661,34.7155,35400.0
2012-03-23 14:30:00,49.12,49.13,49.04,49.04,9900.0,34.7226,34.7297,34.6661,34.6661,9900.0
2012-03-23 14:40:00,49.04,49.09,49.0,49.08,17700.0,34.6661,34.7014,34.6378,34.6943,17700.0
2012-03-23 14:50:00,49.08,49.15,49.03,49.04,19600.0,34.6943,34.7438,34.659,34.6661,19600.0
2012-03-23 15:00:00,49.05,49.07,48.98,49.05,22300.0,34.6731,34.6873,34.6236,34.6731,22300.0
2012-03-23 15:10:00,49.05,49.13,49.0,49.11,47300.0,34.6731,34.7297,34.6378,34.7155,47300.0
2012-03-23 15:20:00,49.1,49.14,49.08,49.11,29000.0,34.7085,34.7367,34.6943,34.7155,29000.0
2012-03-23 15:30:00,49.1,49.23,49.1,49.15,99200.0,34.7085,34.8004,34.7085,34.7438,99200.0
2012-03-23 15:40:00,49.15,49.23,49.12,49.14,81200.0,34.7438,34.8004,34.7226,34.7367,81200.0
2012-03-23 15:50:00,49.13,49.18,49.13,49.15,138400.0,34.7297,34.765,34.7297,34.7438,138400.0
2012-03-26 09:30:00,49.41,49.72,49.38,49.52,70200.0,34.9276,35.1467,34.9064,35.0054,70200.0
2012-03-26 09:40:00,49.55,49.55,49.29,49.48,119000.0,35.0266,35.0266,34.8428,34.9771,119000.0
2012-03-26 09:50:00,49.48,49.48,49.08,49.15,105400.0,34.9771,34.9771,34.6943,34.7438,105400.0
2012-03-26 10:00:00,49.16,49.16,48.96,49.11,64100.0,34.7509,34.7509,34.6095,34.7155,64100.0
2012-03-26 10:10:00,49.13,49.35,49.13,49.25,46400.0,34.7297,34.8852,34.7297,34.8145,46400.0
2012-03-26 10:20:00,49.26,49.3,49.07,49.12,102800.0,34.8216,34.8498,34.6873,34.7226,102800.0
2012-03-26 10:30:00,49.12,49.26,49.12,49.21,14100.0,34.7226,34.8216,34.7226,34.7862,14100.0
2012-03-26 10:40:00,49.2,49.28,49.19,49.22,26200.0,34.7792,34.8357,34.7721,34.7933,26200.0
2012-03-26 10:50:00,49.24,49.31,49.23,49.27,21200.0,34.8074,34.8569,34.8004,34.8286,21200.0
2012-03-26 11:00:00,49.26,49.29,49.2,49.27,15300.0,34.8216,34.8428,34.7792,34.8286,15300.0
2012-03-26 11:10:00,49.26,49.29,49.22,49.23,12000.0,34.8216,34.8428,34.7933,34.8004,12000.0
2012-03-26 11:20:00,49.23,49.27,49.21,49.25,27300.0,34.8004,34.8286,34.7862,34.8145,27300.0
2012-03-26 11:30:00,49.24,49.27,49.22,49.24,15400.0,34.8074,34.8286,34.7933,34.8074,15400.0
2012-03-26 11:40:00,49.23,49.24,49.14,49.17,13200.0,34.8004,34.8074,34.7367,34.758,13200.0
2012-03-26 11:50:00,49.18,49.22,49.13,49.2,18700.0,34.765,34.7933,34.7297,34.7792,18700.0
2012-03-26 12:00:00,49.19,49.25,49.17,49.25,40900.0,34.7721,34.8145,34.758,34.8145,40900.0
2012-03-26 12:10:00,49.25,49.38,49.21,49.37,30200.0,34.8145,34.9064,34.7862,34.8993,30200.0
2012-03-26 12:20:00,49.38,49.41,49.33,49.37,14100.0,34.9064,34.9276,34.8711,34.8993,14100.0
2012-03-26 12:30:00,49.36,49.4,49.31,49.31,8300.0,34.8923,34.9205,34.8569,34.8569,8300.0
2012-03-26 12:40:00,49.31,49.32,49.22,49.32,51900.0,34.8569,34.864,34.7933,34.864,51900.0
2012-03-26 12:50:00,49.33,49.35,49.16,49.31,102500.0,34.8711,34.8852,34.7509,34.8569,102500.0
2012-03-26 13:00:00,49.31,49.49,49.21,49.43,65400.0,34.8569,34.9842,34.7862,34.9417,65400.0
2012-03-26 13:10:00,49.42,49.45,49.38,49.45,14600.0,34.9347,34.9559,34.9064,34.9559,14600.0
2012-03-26 13:20:00,49.44,49.5,49.43,49.49,13800.0,34.9488,34.9912,34.9417,34.9842,13800.0
2012-03-26 13:30:00,49.48,49.5,49.47,49.5,16500.0,34.9771,34.9912,34.97,34.9912,16500.0
2012-03-26 13:40:00,49.49,49.5,49.47,49.48,15600.0,34.9842,34.9912,34.97,34.9771,15600.0
2012-03-26 13:50:00,49.48,49.5,49.48,49.5,11800.0,34.9771,34.9912,34.9771,34.9912,11800.0
2012-03-26 14:00:00,49.49,49.55,49.49,49.54,33200.0,34.9842,35.0266,34.9842,35.0195,33200.0
2012-03-26 14:10:00,49.55,49.56,49.52,49.53,13900.0,35.0266,35.0336,35.0054,35.0124,13900.0
2012-03-26 14:20:00,49.53,49.58,49.52,49.54,23100.0,35.0124,35.0478,35.0054,35.0195,23100.0
2012-03-26 14:30:00,49.54,49.54,49.43,49.5,33000.0,35.0195,35.0195,34.9417,34.9912,33000.0
2012-03-26 14:40:00,49.49,49.59,49.49,49.57,26200.0,34.9842,35.0548,34.9842,35.0407,26200.0
2012-03-26 14:50:00,49.56,49.61,49.52,49.6,44400.0,35.0336,35.069,35.0054,35.0619,44400.0
2012-03-26 15:00:00,49.59,49.67,49.55,49.57,48900.0,35.0548,35.1114,35.0266,35.0407,48900.0
2012-03-26 15:10:00,49.57,49.62,49.56,49.58,28600.0,35.0407,35.0761,35.0336,35.0478,28600.0
2012-03-26 15:20:00,49.58,49.61,49.56,49.59,73000.0,35.0478,35.069,35.0336,35.0548,73000.0
2012-03-26 15:30:00,49.59,49.6,49.51,49.53,44800.0,35.0548,35.0619,34.9983,35.0124,44800.0
2012-03-26 15:40:00,49.53,49.67,49.53,49.65,85900.0,35.0124,35.1114,35.0124,35.0973,85900.0
2012-03-26 15:50:00,49.65,49.68,49.61,49.67,102700.0,35.0973,35.1185,35.069,35.1114,102700.0
2012-03-27 09:30:00,49.6,49.66,49.17,49.6,126500.0,35.0619,35.1043,34.758,35.0619,126500.0
2012-03-27 09:40:00,49.65,49.66,49.5,49.52,29600.0,35.0973,35.1043,34.9912,35.0054,29600.0
2012-03-27 09:50:00,49.52,49.52,49.28,49.31,27200.0,35.0054,35.0054,34.8357,34.8569,27200.0
2012-03-27 10:00:00,49.31,49.45,49.21,49.45,38200.0,34.8569,34.9559,34.7862,34.9559,38200.0
2012-03-27 10:10:00,49.48,49.49,49.42,49.47,15500.0,34.9771,34.9842,34.9347,34.97,15500.0
2012-03-27 10:20:00,49.47,49.47,49.3,49.35,29000.0,34.97,34.97,34.8498,34.8852,29000.0
2012-03-27 10:30:00,49.36,49.36,49.26,49.28,42700.0,34.8923,34.8923,34.8216,34.8357,42700.0
2012-03-27 10:40:00,49.26,49.29,49.09,49.1,27100.0,34.8216,34.8428,34.7014,34.7085,27100.0
2012-03-27 10:50:00,49.12,49.14,49.04,49.13,27400.0,34.7226,34.7367,34.6661,34.7297,27400.0
2012-03-27 11:00:00,49.13,49.15,49.09,49.14,18400.0,34.7297,34.7438,34.7014,34.7367,18400.0
2012-03-27 11:10:00,49.14,49.23,49.13,49.18,11400.0,34.7367,34.8004,34.7297,34.765,11400.0
2012-03-27 11:20:00,49.17,49.2,49.07,49.1,27400.0,34.758,34.7792,34.6873,34.7085,27400.0
2012-03-27 11:30:00,49.1,49.18,49.09,49.14,40800.0,34.7085,34.765,34.7014,34.7367,40800.0
2012-03-27 11:40:00,49.14,49.2,49.11,49.18,58100.0,34.7367,34.7792,34.7155,34.765,58100.0
2012-03-27 11:50:00,49.18,49.19,49.11,49.12,54900.0,34.765,34.7721,34.7155,34.7226,54900.0
2012-03-27 12:00:00,49.12,49.21,49.12,49.16,28300.0,34.7226,34.7862,34.7226,34.7509,28300.0
2012-03-27 12:10:00,49.17,49.19,49.14,49.14,12600.0,34.758,34.7721,34.7367,34.7367,12600.0
2012-03-27 12:20:00,49.15,49.18,49.1,49.17,35600.0,34.7438,34.765,34.7085,34.758,35600.0
2012-03-27 12:30:00,49.17,49.23,49.16,49.16,12400.0,34.758,34.8004,34.7509,34.7509,12400.0
2012-03-27 12:40:00,49.17,49.24,49.15,49.22,33700.0,34.758,34.8074,34.7438,34.7933,33700.0
2012-03-27 12:50:00,49.21,49.22,49.14,49.2,19200.0,34.7862,34.7933,34.7367,34.7792,19200.0
2012-03-27 13:00:00,49.19,49.24,49.13,49.17,13800.0,34.7721,34.8074,34.7297,34.758,13800.0
2012-03-27 13:10:00,49.16,49.16,49.06,49.06,11100.0,34.7509,34.7509,34.6802,34.6802,11100.0
2012-03-27 13:20:00,49.07,49.15,49.05,49.15,16700.0,34.6873,34.7438,34.6731,34.7438,16700.0
2012-03-27 13:30:00,49.15,49.23,49.11,49.2,17100.0,34.7438,34.8004,34.7155,34.7792,17100.0
2012-03-27 13:40:00,49.18,49.2,49.13,49.13,18900.0,34.765,34.7792,34.7297,34.7297,18900.0
2012-03-27 13:50:00,49.13,49.14,49.05,49.14,18800.0,34.7297,34.7367,34.6731,34.7367,18800.0
2012-03-27 14:00:00,49.14,49.16,49.1,49.14,13300.0,34.7367,34.7509,34.7085,34.7367,13300.0
2012-03-27 14:10:00,49.14,49.16,49.12,49.15,17600.0,34.7367,34.7509,34.7226,34.7438,17600.0
2012-03-27 14:20:00,49.15,49.17,49.11,49.16,19300.0,34.7438,34.758,34.7155,34.7509,19300.0
2012-03-27 14:30:00,49.16,49.18,49.14,49.15,24800.0,34.7509,34.765,34.7367,34.7438,24800.0
2012-03-27 14:40:00,49.15,49.19,49.14,49.16,22700.0,34.7438,34.7721,34.7367,34.7509,22700.0
2012-03-27 14:50:00,49.17,49.18,49.11,49.15,45600.0,34.758,34.765,34.7155,34.7438,45600.0
2012-03-27 15:00:00,49.15,49.17,49.13,49.16,34100.0,34.7438,34.758,34.7297,34.7509,34100.0
2012-03-27 15:10:00,49.19,49.19,49.1,49.12,39700.0,34.7721,34.7721,34.7085,34.7226,39700.0
2012-03-27 15:20:00,49.12,49.15,49.06,49.08,55900.0,34.7226,34.7438,34.6802,34.6943,55900.0
2012-03-27 15:30:00,49.07,49.16,49.07,49.15,46600.0,34.6873,34.7509,34.6873,34.7438,46600.0
2012-03-27 15:40:00,49.13,49.13,49.02,49.03,64100.0,34.7297,34.7297,34.6519,34.659,64100.0
2012-03-27 15:50:00,49.02,49.06,48.96,49.01,111000.0,34.6519,34.6802,34.6095,34.6448,111000.0
2012-03-28 09:30:00,49.1,49.13,48.84,48.84,61400.0,34.7085,34.7297,34.5247,34.5247,61400.0
2012-03-28 09:40:00,48.86,48.91,48.64,48.68,21800.0,34.5388,34.5742,34.3833,34.4116,21800.0
2012-03-28 09:50:00,48.67,48.79,48.63,48.72,20300.0,34.4045,34.4893,34.3762,34.4398,20300.0
2012-03-28 10:00:00,48.73,48.88,48.73,48.87,19700.0,34.4469,34.553,34.4469,34.5459,19700.0
2012-03-28 10:10:00,48.88,48.92,48.66,48.74,29800.0,34.553,34.5812,34.3974,34.454,29800.0
2012-03-28 10:20:00,48.75,48.82,48.67,48.71,20500.0,34.4611,34.5105,34.4045,34.4328,20500.0
2012-03-28 10:30:00,48.71,48.74,48.64,48.73,38200.0,34.4328,34.454,34.3833,34.4469,38200.0
2012-03-28 10:40:00,48.73,48.73,48.66,48.66,23100.0,34.4469,34.4469,34.3974,34.3974,23100.0
2012-03-28 10:50:00,48.67,48.68,48.43,48.44,27100.0,34.4045,34.4116,34.2349,34.2419,27100.0
2012-03-28 11:00:00,48.44,48.44,48.28,48.34,19400.0,34.2419,34.2419,34.1288,34.1712,19400.0
2012-03-28 11:10:00,48.34,48.39,48.32,48.38,34400.0,34.1712,34.2066,34.1571,34.1995,34400.0
2012-03-28 11:20:00,48.4,48.44,48.36,48.36,25900.0,34.2136,34.2419,34.1854,34.1854,25900.0
2012-03-28 11:30:00,48.36,48.38,48.19,48.2,63900.0,34.1854,34.1995,34.0652,34.0723,63900.0
2012-03-28 11:40:00,48.2,48.21,48.07,48.09,29400.0,34.0723,34.0793,33.9804,33.9945,29400.0
2012-03-28 11:50:00,48.08,48.09,47.71,47.91,150700.0,33.9874,33.9945,33.7259,33.8673,150700.0
2012-03-28 12:00:00,47.9,48.01,47.88,47.94,31000.0,33.8602,33.938,33.8461,33.8885,31000.0
2012-03-28 12:10:00,47.95,48.08,47.88,48.01,138400.0,33.8955,33.9874,33.8461,33.938,138400.0
2012-03-28 12:20:00,48.01,48.14,48.01,48.07,26100.0,33.938,34.0299,33.938,33.9804,26100.0
2012-03-28 12:30:00,48.07,48.08,47.96,48.04,38300.0,33.9804,33.9874,33.9026,33.9592,38300.0
2012-03-28 12:40:00,48.06,48.1,47.98,47.99,31900.0,33.9733,34.0016,33.9167,33.9238,31900.0
2012-03-28 12:50:00,47.99,47.99,47.88,47.91,18700.0,33.9238,33.9238,33.8461,33.8673,18700.0
2012-03-28 13:00:00,47.89,48.0,47.88,47.93,19300.0,33.8531,33.9309,33.8461,33.8814,19300.0
2012-03-28 13:10:00,47.94,47.97,47.83,47.87,19600.0,33.8885,33.9097,33.8107,33.839,19600.0
2012-03-28 13:20:00,47.88,47.97,47.87,47.94,19100.0,33.8461,33.9097,33.839,33.8885,19100.0
2012-03-28 13:30:00,47.92,47.96,47.88,47.96,17700.0,33.8743,33.9026,33.8461,33.9026,17700.0
2012-03-28 13:40:00,47.95,47.98,47.93,47.95,15400.0,33.8955,33.9167,33.8814,33.8955,15400.0
2012-03-28 13:50:00,47.94,47.95,47.87,47.92,27900.0,33.8885,33.8955,33.839,33.8743,27900.0
2012-03-28 14:00:00,47.93,47.94,47.82,47.85,27800.0,33.8814,33.8885,33.8036,33.8249,27800.0
2012-03-28 14:10:00,47.85,47.9,47.84,47.85,25800.0,33.8249,33.8602,33.8178,33.8249,25800.0
2012-03-28 14:20:00,47.84,47.9,47.81,47.83,43900.0,33.8178,33.8602,33.7966,33.8107,43900.0
2012-03-28 14:30:00,47.82,47.86,47.73,47.73,42600.0,33.8036,33.8319,33.74,33.74,42600.0
2012-03-28 14:40:00,47.73,47.82,47.71,47.77,50000.0,33.74,33.8036,33.7259,33.7683,50000.0
2012-03-28 14:50:00,47.79,47.82,47.78,47.81,57600.0,33.7824,33.8036,33.7754,33.7966,57600.0
2012-03-28 15:00:00,47.81,47.88,47.81,47.87,75100.0,33.7966,33.8461,33.7966,33.839,75100.0
2012-03-28 15:10:00,47.87,47.98,47.84,47.91,108000.0,33.839,33.9167,33.8178,33.8673,108000.0
2012-03-28 15:20:00,47.9,47.99,47.85,47.89,75400.0,33.8602,33.9238,33.8249,33.8531,75400.0
2012-03-28 15:30:00,47.88,47.96,47.87,47.93,70100.0,33.8461,33.9026,33.839,33.8814,70100.0
2012-03-28 15:40:00,47.92,48.06,47.91,47.98,120300.0,33.8743,33.9733,33.8673,33.9167,120300.0
2012-03-28 15:50:00,47.98,48.0,47.91,47.99,163400.0,33.9167,33.9309,33.8673,33.9238,163400.0
2012-03-29 09:30:00,48.2,48.2,47.44,47.5,60600.0,34.0723,34.0723,33.535,33.5774,60600.0
2012-03-29 09:40:00,47.51,47.71,47.45,47.47,68200.0,33.5845,33.7259,33.5421,33.5562,68200.0
2012-03-29 09:50:00,47.49,47.67,47.47,47.65,29100.0,33.5704,33.6976,33.5562,33.6835,29100.0
2012-03-29 10:00:00,47.63,47.91,47.63,47.85,24700.0,33.6693,33.8673,33.6693,33.8249,24700.0
2012-03-29 10:10:00,47.83,47.97,47.79,47.79,27300.0,33.8107,33.9097,33.7824,33.7824,27300.0
2012-03-29 10:20:00,47.81,47.81,47.68,47.69,32100.0,33.7966,33.7966,33.7047,33.7117,32100.0
2012-03-29 10:30:00,47.68,47.81,47.68,47.73,44200.0,33.7047,33.7966,33.7047,33.74,44200.0
2012-03-29 10:40:00,47.72,47.77,47.71,47.73,27600.0,33.733,33.7683,33.7259,33.74,27600.0
2012-03-29 10:50:00,47.73,47.75,47.61,47.61,33000.0,33.74,33.7542,33.6552,33.6552,33000.0
2012-03-29 11:00:00,47.63,47.64,47.55,47.59,51100.0,33.6693,33.6764,33.6128,33.6411,51100.0
2012-03-29 11:10:00,47.6,47.61,47.54,47.59,46400.0,33.6481,33.6552,33.6057,33.6411,46400.0
2012-03-29 11:20:00,47.6,47.62,47.55,47.57,48900.0,33.6481,33.6623,33.6128,33.6269,48900.0
2012-03-29 11:30:00,47.54,47.6,47.44,47.45,33800.0,33.6057,33.6481,33.535,33.5421,33800.0
2012-03-29 11:40:00,47.45,47.53,47.45,47.47,23100.0,33.5421,33.5986,33.5421,33.5562,23100.0
2012-03-29 11:50:00,47.48,47.48,47.3,47.34,28700.0,33.5633,33.5633,33.4361,33.4643,28700.0
2012-03-29 12:00:00,47.37,47.49,47.35,47.47,17600.0,33.4855,33.5704,33.4714,33.5562,17600.0
2012-03-29 12:10:00,47.47,47.62,47.47,47.62,25200.0,33.5562,33.6623,33.5562,33.6623,25200.0
2012-03-29 12:20:00,47.62,47.62,47.53,47.55,18600.0,33.6623,33.6623,33.5986,33.6128,18600.0
2012-03-29 12:30:00,47.54,47.6,47.5,47.53,16500.0,33.6057,33.6481,33.5774,33.5986,16500.0
2012-03-29 12:40:00,47.54,47.59,47.51,47.51,9900.0,33.6057,33.6411,33.5845,33.5845,9900.0
2012-03-29 12:50:00,47.51,47.63,47.51,47.56,35600.0,33.5845,33.6693,33.5845,33.6199,35600.0
2012-03-29 13:00:00,47.56,47.58,47.49,47.51,16300.0,33.6199,33.634,33.5704,33.5845,16300.0
2012-03-29 13:10:00,47.51,47.59,47.48,47.56,19500.0,33.5845,33.6411,33.5633,33.6199,19500.0
2012-03-29 13:20:00,47.57,47.68,47.54,47.66,16100.0,33.6269,33.7047,33.6057,33.6905,16100.0
2012-03-29 13:30:00,47.65,47.78,47.61,47.78,27200.0,33.6835,33.7754,33.6552,33.7754,27200.0
2012-03-29 13:40:00,47.79,47.79,47.7,47.72,12900.0,33.7824,33.7824,33.7188,33.733,12900.0
2012-03-29 13:50:00,47.73,47.8,47.71,47.78,12700.0,33.74,33.7895,33.7259,33.7754,12700.0
2012-03-29 14:00:00,47.77,47.92,47.76,47.84,18500.0,33.7683,33.8743,33.7612,33.8178,18500.0
2012-03-29 14:10:00,47.83,47.94,47.82,47.92,17700.0,33.8107,33.8885,33.8036,33.8743,17700.0
2012-03-29 14:20:00,47.93,47.94,47.86,47.9,18200.0,33.8814,33.8885,33.8319,33.8602,18200.0
2012-03-29 14:30:00,47.89,47.9,47.76,47.78,27600.0,33.8531,33.8602,33.7612,33.7754,27600.0
2012-03-29 14:40:00,47.79,47.93,47.78,47.88,17600.0,33.7824,33.8814,33.7754,33.8461,17600.0
2012-03-29 14:50:00,47.88,47.92,47.79,47.79,32600.0,33.8461,33.8743,33.7824,33.7824,32600.0
2012-03-29 15:00:00,47.79,47.91,47.75,47.86,29900.0,33.7824,33.8673,33.7542,33.8319,29900.0
2012-03-29 15:10:00,47.86,48.02,47.86,47.93,34200.0,33.8319,33.945,33.8319,33.8814,34200.0
2012-03-29 15:20:00,47.93,47.96,47.79,47.83,40000.0,33.8814,33.9026,33.7824,33.8107,40000.0
2012-03-29 15:30:00,47.85,47.94,47.84,47.87,34200.0,33.8249,33.8885,33.8178,33.839,34200.0
2012-03-29 15:40:00,47.88,48.04,47.88,48.04,51100.0,33.8461,33.9592,33.8461,33.9592,51100.0
2012-03-29 15:50:00,48.04,48.1,47.99,48.01,134000.0,33.9592,34.0016,33.9238,33.938,134000.0
2012-03-30 09:30:00,48.2,48.43,48.15,48.18,77700.0,34.0723,34.2349,34.0369,34.0581,77700.0
2012-03-30 09:40:00,48.16,48.16,47.9,47.98,31300.0,34.044,34.044,33.8602,33.9167,31300.0
2012-03-30 09:50:00,48.0,48.11,47.9,47.96,41900.0,33.9309,34.0086,33.8602,33.9026,41900.0
2012-03-30 10:00:00,47.96,48.17,47.92,48.15,14900.0,33.9026,34.0511,33.8743,34.0369,14900.0
2012-03-30 10:10:00,48.15,48.16,47.97,48.0,21200.0,34.0369,34.044,33.9097,33.9309,21200.0
2012-03-30 10:20:00,47.97,48.06,47.95,48.0,24800.0,33.9097,33.9733,33.8955,33.9309,24800.0
2012-03-30 10:30:00,47.99,48.02,47.78,47.79,22100.0,33.9238,33.945,33.7754,33.7824,22100.0
2012-03-30 10:40:00,47.78,47.84,47.74,47.84,21300.0,33.7754,33.8178,33.7471,33.8178,21300.0
2012-03-30 10:50:00,47.82,47.83,47.62,47.7,27700.0,33.8036,33.8107,33.6623,33.7188,27700.0
2012-03-30 11:00:00,47.72,47.86,47.71,47.81,21200.0,33.733,33.8319,33.7259,33.7966,21200.0
2012-03-30 11:10:00,47.81,48.02,47.79,48.01,14700.0,33.7966,33.945,33.7824,33.938,14700.0
2012-03-30 11:20:00,48.03,48.12,47.96,48.08,24600.0,33.9521,34.0157,33.9026,33.9874,24600.0
2012-03-30 11:30:00,48.1,48.15,48.05,48.11,15800.0,34.0016,34.0369,33.9662,34.0086,15800.0
2012-03-30 11:40:00,48.11,48.16,48.11,48.15,12700.0,34.0086,34.044,34.0086,34.0369,12700.0
2012-03-30 11:50:00,48.13,48.16,48.02,48.08,22800.0,34.0228,34.044,33.945,33.9874,22800.0
2012-03-30 12:00:00,48.07,48.07,47.96,48.0,22700.0,33.9804,33.9804,33.9026,33.9309,22700.0
2012-03-30 12:10:00,47.99,48.08,47.97,48.08,9600.0,33.9238,33.9874,33.9097,33.9874,9600.0
2012-03-30 12:20:00,48.08,48.16,48.07,48.16,13300.0,33.9874,34.044,33.9804,34.044,13300.0
2012-03-30 12:30:00,48.14,48.15,48.08,48.11,8500.0,34.0299,34.0369,33.9874,34.0086,8500.0
2012-03-30 12:40:00,48.13,48.16,48.12,48.13,21600.0,34.0228,34.044,34.0157,34.0228,21600.0
2012-03-30 12:50:00,48.12,48.15,48.04,48.05,26600.0,34.0157,34.0369,33.9592,33.9662,26600.0
2012-03-30 13:00:00,48.05,48.08,48.02,48.07,15100.0,33.9662,33.9874,33.945,33.9804,15100.0
2012-03-30 13:10:00,48.08,48.21,48.08,48.18,16300.0,33.9874,34.0793,33.9874,34.0581,16300.0
2012-03-30 13:20:00,48.18,48.2,48.12,48.14,17100.0,34.0581,34.0723,34.0157,34.0299,17100.0
2012-03-30 13:30:00,48.15,48.2,48.12,48.17,58700.0,34.0369,34.0723,34.0157,34.0511,58700.0
2012-03-30 13:40:00,48.18,48.21,48.16,48.21,14200.0,34.0581,34.0793,34.044,34.0793,14200.0
2012-03-30 13:50:00,48.18,48.19,48.14,48.14,19400.0,34.0581,34.0652,34.0299,34.0299,19400.0
2012-03-30 14:00:00,48.14,48.16,48.11,48.15,18000.0,34.0299,34.044,34.0086,34.0369,18000.0
2012-03-30 14:10:00,48.16,48.21,48.14,48.2,20600.0,34.044,34.0793,34.0299,34.0723,20600.0
2012-03-30 14:20:00,48.2,48.23,48.19,48.2,15500.0,34.0723,34.0935,34.0652,34.0723,15500.0
2012-03-30 14:30:00,48.2,48.24,48.17,48.21,19700.0,34.0723,34.1005,34.0511,34.0793,19700.0
2012-03-30 14:40:00,48.23,48.25,48.17,48.23,25100.0,34.0935,34.1076,34.0511,34.0935,25100.0
2012-03-30 14:50:00,48.23,48.3,48.17,48.17,58400.0,34.0935,34.143,34.0511,34.0511,58400.0
2012-03-30 15:00:00,48.17,48.22,48.1,48.11,20400.0,34.0511,34.0864,34.0016,34.0086,20400.0
2012-03-30 15:10:00,48.11,48.22,48.06,48.19,40200.0,34.0086,34.0864,33.9733,34.0652,40200.0
2012-03-30 15:20:00,48.18,48.21,48.13,48.16,23600.0,34.0581,34.0793,34.0228,34.044,23600.0
2012-03-30 15:30:00,48.16,48.24,48.16,48.22,35800.0,34.044,34.1005,34.044,34.0864,35800.0
2012-03-30 15:40:00,48.22,48.23,48.13,48.17,56400.0,34.0864,34.0935,34.0228,34.0511,56400.0
2012-03-30 15:50:00,48.17,48.18,48.08,48.09,132800.0,34.0511,34.0581,33.9874,33.9945,132800.0
2012-04-02 09:30:00,48.09,48.42,47.99,48.19,76600.0,33.9945,34.2278,33.9238,34.0652,76600.0
2012-04-02 09:40:00,48.21,48.28,47.89,48.05,49500.0,34.0793,34.1288,33.8531,33.9662,49500.0
2012-04-02 09:50:00,48.04,48.07,47.72,47.86,36700.0,33.9592,33.9804,33.733,33.8319,36700.0
2012-04-02 10:00:00,47.89,47.99,47.75,47.9,30200.0,33.8531,33.9238,33.7542,33.8602,30200.0
2012-04-02 10:10:00,47.89,48.1,47.83,48.03,28500.0,33.8531,34.0016,33.8107,33.9521,28500.0
2012-04-02 10:20:00,48.0,48.06,47.89,47.96,27200.0,33.9309,33.9733,33.8531,33.9026,27200.0
2012-04-02 10:30:00,47.96,48.06,47.95,47.95,16800.0,33.9026,33.9733,33.8955,33.8955,16800.0
2012-04-02 10:40:00,47.94,48.01,47.88,47.94,13700.0,33.8885,33.938,33.8461,33.8885,13700.0
2012-04-02 10:50:00,47.94,47.99,47.84,47.9,36700.0,33.8885,33.9238,33.8178,33.8602,36700.0
2012-04-02 11:00:00,47.91,47.97,47.87,47.93,18600.0,33.8673,33.9097,33.839,33.8814,18600.0
2012-04-02 11:10:00,47.98,48.04,47.83,47.83,19400.0,33.9167,33.9592,33.8107,33.8107,19400.0
2012-04-02 11:20:00,47.84,47.88,47.8,47.84,12800.0,33.8178,33.8461,33.7895,33.8178,12800.0
2012-04-02 11:30:00,47.84,47.87,47.81,47.82,10300.0,33.8178,33.839,33.7966,33.8036,10300.0
2012-04-02 11:40:00,47.84,47.97,47.83,47.95,8700.0,33.8178,33.9097,33.8107,33.8955,8700.0
2012-04-02 11:50:00,47.93,48.07,47.93,48.04,10200.0,33.8814,33.9804,33.8814,33.9592,10200.0
2012-04-02 12:00:00,48.03,48.11,48.03,48.1,13900.0,33.9521,34.0086,33.9521,34.0016,13900.0
2012-04-02 12:10:00,48.09,48.17,48.05,48.17,16100.0,33.9945,34.0511,33.9662,34.0511,16100.0
2012-04-02 12:20:00,48.17,48.28,48.17,48.24,24100.0,34.0511,34.1288,34.0511,34.1005,24100.0
2012-04-02 12:30:00,48.25,48.26,48.21,48.21,19100.0,34.1076,34.1147,34.0793,34.0793,19100.0
2012-04-02 12:40:00,48.21,48.28,48.19,48.28,14200.0,34.0793,34.1288,34.0652,34.1288,14200.0
2012-04-02 12:50:00,48.27,48.29,48.19,48.2,10100.0,34.1217,34.1359,34.0652,34.0723,10100.0
2012-04-02 13:00:00,48.2,48.2,48.11,48.12,8700.0,34.0723,34.0723,34.0086,34.0157,8700.0
2012-04-02 13:10:00,48.14,48.17,48.09,48.12,6500.0,34.0299,34.0511,33.9945,34.0157,6500.0
2012-04-02 13:20:00,48.11,48.14,48.1,48.1,7500.0,34.0086,34.0299,34.0016,34.0016,7500.0
2012-04-02 13:30:00,48.12,48.17,48.08,48.08,8500.0,34.0157,34.0511,33.9874,33.9874,8500.0
2012-04-02 13:40:00,48.08,48.14,48.06,48.13,9700.0,33.9874,34.0299,33.9733,34.0228,9700.0
2012-04-02 13:50:00,48.13,48.13,48.07,48.11,10300.0,34.0228,34.0228,33.9804,34.0086,10300.0
2012-04-02 14:00:00,48.11,48.14,48.07,48.1,14100.0,34.0086,34.0299,33.9804,34.0016,14100.0
2012-04-02 14:10:00,48.09,48.2,48.07,48.2,11100.0,33.9945,34.0723,33.9804,34.0723,11100.0
2012-04-02 14:20:00,48.19,48.2,48.11,48.11,15000.0,34.0652,34.0723,34.0086,34.0086,15000.0
2012-04-02 14:30:00,48.11,48.22,48.11,48.17,15400.0,34.0086,34.0864,34.0086,34.0511,15400.0
2012-04-02 14:40:00,48.17,48.19,48.1,48.12,48900.0,34.0511,34.0652,34.0016,34.0157,48900.0
2012-04-02 14:50:00,48.12,48.22,48.02,48.22,16500.0,34.0157,34.0864,33.945,34.0864,16500.0
2012-04-02 15:00:00,48.23,48.27,48.16,48.19,31100.0,34.0935,34.1217,34.044,34.0652,31100.0
2012-04-02 15:10:00,48.2,48.22,48.18,48.22,17600.0,34.0723,34.0864,34.0581,34.0864,17600.0
2012-04-02 15:20:00,48.21,48.22,48.14,48.17,38700.0,34.0793,34.0864,34.0299,34.0511,38700.0
2012-04-02 15:30:00,48.17,48.17,48.05,48.07,41800.0,34.0511,34.0511,33.9662,33.9804,41800.0
2012-04-02 15:40:00,48.08,48.11,47.95,48.0,61400.0,33.9874,34.0086,33.8955,33.9309,61400.0
2012-04-02 15:50:00,48.0,48.03,47.93,47.94,142300.0,33.9309,33.9521,33.8814,33.8885,142300.0
2012-04-03 09:30:00,48.04,48.3,47.96,48.27,36800.0,33.9592,34.143,33.9026,34.1217,36800.0
2012-04-03 09:40:00,48.27,48.33,48.16,48.23,28700.0,34.1217,34.1642,34.044,34.0935,28700.0
2012-04-03 09:50:00,48.25,48.43,48.22,48.35,38400.0,34.1076,34.2349,34.0864,34.1783,38400.0
2012-04-03 10:00:00,48.4,48.48,48.35,48.45,19500.0,34.2136,34.2702,34.1783,34.249,19500.0
2012-04-03 10:10:00,48.47,48.47,48.36,48.38,14800.0,34.2631,34.2631,34.1854,34.1995,14800.0
2012-04-03 10:20:00,48.4,48.52,48.4,48.46,23400.0,34.2136,34.2985,34.2136,34.2561,23400.0
2012-04-03 10:30:00,48.46,48.55,48.44,48.51,17100.0,34.2561,34.3197,34.2419,34.2914,17100.0
2012-04-03 10:40:00,48.5,48.6,48.44,48.59,19700.0,34.2843,34.355,34.2419,34.348,19700.0
2012-04-03 10:50:00,48.59,48.62,48.55,48.6,11600.0,34.348,34.3692,34.3197,34.355,11600.0
2012-04-03 11:00:00,48.58,48.65,48.52,48.56,22100.0,34.3409,34.3904,34.2985,34.3267,22100.0
2012-04-03 11:10:00,48.54,48.62,48.46,48.51,16400.0,34.3126,34.3692,34.2561,34.2914,16400.0
2012-04-03 11:20:00,48.5,48.58,48.48,48.54,25500.0,34.2843,34.3409,34.2702,34.3126,25500.0
2012-04-03 11:30:00,48.52,48.54,48.42,48.47,10500.0,34.2985,34.3126,34.2278,34.2631,10500.0
2012-04-03 11:40:00,48.48,48.56,48.48,48.55,7200.0,34.2702,34.3267,34.2702,34.3197,7200.0
2012-04-03 11:50:00,48.53,48.64,48.53,48.63,7600.0,34.3055,34.3833,34.3055,34.3762,7600.0
2012-04-03 12:00:00,48.62,48.63,48.5,48.53,13000.0,34.3692,34.3762,34.2843,34.3055,13000.0
2012-04-03 12:10:00,48.52,48.54,48.48,48.51,18100.0,34.2985,34.3126,34.2702,34.2914,18100.0
2012-04-03 12:20:00,48.51,48.53,48.48,48.52,6900.0,34.2914,34.3055,34.2702,34.2985,6900.0
2012-04-03 12:30:00,48.52,48.52,48.38,48.38,11100.0,34.2985,34.2985,34.1995,34.1995,11100.0
2012-04-03 12:40:00,48.39,48.48,48.38,48.48,8800.0,34.2066,34.2702,34.1995,34.2702,8800.0
2012-04-03 12:50:00,48.49,48.51,48.43,48.46,9600.0,34.2773,34.2914,34.2349,34.2561,9600.0
2012-04-03 13:00:00,48.47,48.48,48.4,48.44,11400.0,34.2631,34.2702,34.2136,34.2419,11400.0
2012-04-03 13:10:00,48.45,48.48,48.41,48.47,14200.0,34.249,34.2702,34.2207,34.2631,14200.0
2012-04-03 13:20:00,48.48,48.49,48.42,48.47,17600.0,34.2702,34.2773,34.2278,34.2631,17600.0
2012-04-03 13:30:00,48.46,48.48,48.42,48.46,16700.0,34.2561,34.2702,34.2278,34.2561,16700.0
2012-04-03 13:40:00,48.46,48.6,48.43,48.58,16800.0,34.2561,34.355,34.2349,34.3409,16800.0
2012-04-03 13:50:00,48.59,48.69,48.53,48.69,26300.0,34.348,34.4186,34.3055,34.4186,26300.0
2012-04-03 14:00:00,48.68,48.68,48.37,48.45,21500.0,34.4116,34.4116,34.1924,34.249,21500.0
2012-04-03 14:10:00,48.46,48.49,48.35,48.44,24000.0,34.2561,34.2773,34.1783,34.2419,24000.0
2012-04-03 14:20:00,48.47,48.55,48.39,48.41,28800.0,34.2631,34.3197,34.2066,34.2207,28800.0
2012-04-03 14:30:00,48.41,48.49,48.31,48.31,15400.0,34.2207,34.2773,34.15,34.15,15400.0
2012-04-03 14:40:00,48.33,48.42,48.33,48.42,27300.0,34.1642,34.2278,34.1642,34.2278,27300.0
2012-04-03 14:50:00,48.42,48.48,48.41,48.46,18500.0,34.2278,34.2702,34.2207,34.2561,18500.0
2012-04-03 15:00:00,48.47,48.55,48.41,48.5,29900.0,34.2631,34.3197,34.2207,34.2843,29900.0
2012-04-03 15:10:00,48.51,48.59,48.48,48.54,34300.0,34.2914,34.348,34.2702,34.3126,34300.0
2012-04-03 15:20:00,48.55,48.56,48.43,48.45,25000.0,34.3197,34.3267,34.2349,34.249,25000.0
2012-04-03 15:30:00,48.44,48.47,48.38,48.44,44800.0,34.2419,34.2631,34.1995,34.2419,44800.0
2012-04-03 15:40:00,48.43,48.5,48.38,48.49,50600.0,34.2349,34.2843,34.1995,34.2773,50600.0
2012-04-03 15:50:00,48.49,48.58,48.48,48.57,59900.0,34.2773,34.3409,34.2702,34.3338,59900.0
2012-04-04 09:30:00,48.41,48.91,48.37,48.72,94300.0,34.2207,34.5742,34.1924,34.4398,94300.0
2012-04-04 09:40:00,48.72,48.72,48.51,48.57,40000.0,34.4398,34.4398,34.2914,34.3338,40000.0
2012-04-04 09:50:00,48.59,48.98,48.57,48.94,58300.0,34.348,34.6236,34.3338,34.5954,58300.0
2012-04-04 10:00:00,48.93,49.0,48.75,48.77,69900.0,34.5883,34.6378,34.4611,34.4752,69900.0
2012-04-04 10:10:00,48.75,48.79,48.59,48.61,30700.0,34.4611,34.4893,34.348,34.3621,30700.0
2012-04-04 10:20:00,48.6,48.64,48.58,48.59,25100.0,34.355,34.3833,34.3409,34.348,25100.0
2012-04-04 10:30:00,48.59,48.63,48.53,48.62,17900.0,34.348,34.3762,34.3055,34.3692,17900.0
2012-04-04 10:40:00,48.62,48.64,48.57,48.61,33300.0,34.3692,34.3833,34.3338,34.3621,33300.0
2012-04-04 10:50:00,48.6,48.6,48.44,48.48,35300.0,34.355,34.355,34.2419,34.2702,35300.0
2012-04-04 11:00:00,48.48,48.48,48.35,48.42,19000.0,34.2702,34.2702,34.1783,34.2278,19000.0
2012-04-04 11:10:00,48.42,48.43,48.3,48.32,13000.0,34.2278,34.2349,34.143,34.1571,13000.0
2012-04-04 11:20:00,48.31,48.34,48.25,48.31,13000.0,34.15,34.1712,34.1076,34.15,13000.0
2012-04-04 11:30:00,48.3,48.37,48.29,48.35,11100.0,34.143,34.1924,34.1359,34.1783,11100.0
2012-04-04 11:40:00,48.35,48.4,48.33,48.35,10200.0,34.1783,34.2136,34.1642,34.1783,10200.0
2012-04-04 11:50:00,48.36,48.41,48.32,48.41,11000.0,34.1854,34.2207,34.1571,34.2207,11000.0
2012-04-04 12:00:00,48.37,48.4,48.26,48.3,18000.0,34.1924,34.2136,34.1147,34.143,18000.0
2012-04-04 12:10:00,48.3,48.32,48.23,48.31,15900.0,34.143,34.1571,34.0935,34.15,15900.0
2012-04-04 12:20:00,48.3,48.31,48.22,48.25,38100.0,34.143,34.15,34.0864,34.1076,38100.0
2012-04-04 12:30:00,48.24,48.3,48.24,48.29,7800.0,34.1005,34.143,34.1005,34.1359,7800.0
2012-04-04 12:40:00,48.28,48.29,48.18,48.2,10700.0,34.1288,34.1359,34.0581,34.0723,10700.0
2012-04-04 12:50:00,48.21,48.29,48.2,48.29,8500.0,34.0793,34.1359,34.0723,34.1359,8500.0
2012-04-04 13:00:00,48.28,48.29,48.21,48.21,12100.0,34.1288,34.1359,34.0793,34.0793,12100.0
2012-04-04 13:10:00,48.23,48.26,48.2,48.22,13100.0,34.0935,34.1147,34.0723,34.0864,13100.0
2012-04-04 13:20:00,48.24,48.27,48.2,48.21,9300.0,34.1005,34.1217,34.0723,34.0793,9300.0
2012-04-04 13:30:00,48.21,48.27,48.21,48.23,12200.0,34.0793,34.1217,34.0793,34.0935,12200.0
2012-04-04 13:40:00,48.24,48.35,48.23,48.34,11400.0,34.1005,34.1783,34.0935,34.1712,11400.0
2012-04-04 13:50:00,48.36,48.44,48.36,48.4,27700.0,34.1854,34.2419,34.1854,34.2136,27700.0
2012-04-04 14:00:00,48.41,48.43,48.34,48.39,15500.0,34.2207,34.2349,34.1712,34.2066,15500.0
2012-04-04 14:10:00,48.38,48.49,48.38,48.49,53900.0,34.1995,34.2773,34.1995,34.2773,53900.0
2012-04-04 14:20:00,48.49,48.52,48.42,48.46,15900.0,34.2773,34.2985,34.2278,34.2561,15900.0
2012-04-04 14:30:00,48.44,48.52,48.42,48.51,16400.0,34.2419,34.2985,34.2278,34.2914,16400.0
2012-04-04 14:40:00,48.51,48.57,48.5,48.57,21700.0,34.2914,34.3338,34.2843,34.3338,21700.0
2012-04-04 14:50:00,48.57,48.6,48.51,48.53,22700.0,34.3338,34.355,34.2914,34.3055,22700.0
2012-04-04 15:00:00,48.52,48.54,48.44,48.51,25000.0,34.2985,34.3126,34.2419,34.2914,25000.0
2012-04-04 15:10:00,48.51,48.59,48.5,48.5,30800.0,34.2914,34.348,34.2843,34.2843,30800.0
2012-04-04 15:20:00,48.51,48.55,48.48,48.52,22700.0,34.2914,34.3197,34.2702,34.2985,22700.0
2012-04-04 15:30:00,48.51,48.6,48.5,48.57,36400.0,34.2914,34.355,34.2843,34.3338,36400.0
2012-04-04 15:40:00,48.58,48.63,48.54,48.62,38900.0,34.3409,34.3762,34.3126,34.3692,38900.0
2012-04-04 15:50:00,48.63,48.66,48.46,48.64,207100.0,34.3762,34.3974,34.2561,34.3833,207100.0
2012-04-05 09:30:00,48.54,48.96,48.32,48.93,67500.0,34.3126,34.6095,34.1571,34.5883,67500.0
2012-04-05 09:40:00,48.92,49.37,48.84,49.15,91100.0,34.5812,34.8993,34.5247,34.7438,91100.0
2012-04-05 09:50:00,49.16,49.17,48.89,48.94,39100.0,34.7509,34.758,34.56,34.5954,39100.0
2012-04-05 10:00:00,48.92,49.03,48.83,48.87,22600.0,34.5812,34.659,34.5176,34.5459,22600.0
2012-04-05 10:10:00,48.85,48.87,48.73,48.77,10700.0,34.5317,34.5459,34.4469,34.4752,10700.0
2012-04-05 10:20:00,48.77,48.93,48.68,48.84,46300.0,34.4752,34.5883,34.4116,34.5247,46300.0
2012-04-05 10:30:00,48.83,48.95,48.75,48.94,22300.0,34.5176,34.6024,34.4611,34.5954,22300.0
2012-04-05 10:40:00,48.95,49.05,48.93,48.99,47100.0,34.6024,34.6731,34.5883,34.6307,47100.0
2012-04-05 10:50:00,49.01,49.12,48.98,49.09,20200.0,34.6448,34.7226,34.6236,34.7014,20200.0
2012-04-05 11:00:00,49.1,49.16,49.1,49.13,18100.0,34.7085,34.7509,34.7085,34.7297,18100.0
2012-04-05 11:10:00,49.12,49.19,49.01,49.01,22500.0,34.7226,34.7721,34.6448,34.6448,22500.0
2012-04-05 11:20:00,49.01,49.05,48.92,48.92,60000.0,34.6448,34.6731,34.5812,34.5812,60000.0
2012-04-05 11:30:00,48.92,49.01,48.9,48.95,21000.0,34.5812,34.6448,34.5671,34.6024,21000.0
2012-04-05 11:40:00,48.96,49.0,48.94,48.95,40500.0,34.6095,34.6378,34.5954,34.6024,40500.0
2012-04-05 11:50:00,48.95,49.01,48.92,49.0,16000.0,34.6024,34.6448,34.5812,34.6378,16000.0
2012-04-05 12:00:00,49.0,49.04,48.99,49.01,40400.0,34.6378,34.6661,34.6307,34.6448,40400.0
2012-04-05 12:10:00,49.0,49.05,48.99,49.05,41500.0,34.6378,34.6731,34.6307,34.6731,41500.0
2012-04-05 12:20:00,49.06,49.11,49.03,49.06,84300.0,34.6802,34.7155,34.659,34.6802,84300.0
2012-04-05 12:30:00,49.06,49.16,49.02,49.04,30400.0,34.6802,34.7509,34.6519,34.6661,30400.0
2012-04-05 12:40:00,49.06,49.09,49.05,49.07,8200.0,34.6802,34.7014,34.6731,34.6873,8200.0
2012-04-05 12:50:00,49.07,49.18,49.06,49.15,6000.0,34.6873,34.765,34.6802,34.7438,6000.0
2012-04-05 13:00:00,49.15,49.19,49.09,49.09,8100.0,34.7438,34.7721,34.7014,34.7014,8100.0
2012-04-05 13:10:00,49.1,49.2,49.09,49.12,7600.0,34.7085,34.7792,34.7014,34.7226,7600.0
2012-04-05 13:20:00,49.15,49.2,49.13,49.2,16700.0,34.7438,34.7792,34.7297,34.7792,16700.0
2012-04-05 13:30:00,49.21,49.24,49.18,49.23,18100.0,34.7862,34.8074,34.765,34.8004,18100.0
2012-04-05 13:40:00,49.22,49.24,49.1,49.1,17800.0,34.7933,34.8074,34.7085,34.7085,17800.0
2012-04-05 13:50:00,49.1,49.14,49.05,49.13,14900.0,34.7085,34.7367,34.6731,34.7297,14900.0
2012-04-05 14:00:00,49.14,49.15,49.06,49.11,29200.0,34.7367,34.7438,34.6802,34.7155,29200.0
2012-04-05 14:10:00,49.11,49.15,49.07,49.13,19100.0,34.7155,34.7438,34.6873,34.7297,19100.0
2012-04-05 14:20:00,49.13,49.14,49.01,49.01,13400.0,34.7297,34.7367,34.6448,34.6448,13400.0
2012-04-05 14:30:00,49.03,49.04,48.99,49.0,29500.0,34.659,34.6661,34.6307,34.6378,29500.0
2012-04-05 14:40:00,49.0,49.0,48.97,48.99,19200.0,34.6378,34.6378,34.6166,34.6307,19200.0
2012-04-05 14:50:00,48.99,49.09,48.99,49.08,21900.0,34.6307,34.7014,34.6307,34.6943,21900.0
2012-04-05 15:00:00,49.08,49.09,48.99,49.0,20600.0,34.6943,34.7014,34.6307,34.6378,20600.0
2012-04-05 15:10:00,48.99,49.04,48.93,49.0,37300.0,34.6307,34.6661,34.5883,34.6378,37300.0
2012-04-05 15:20:00,49.0,49.06,48.99,49.0,28900.0,34.6378,34.6802,34.6307,34.6378,28900.0
2012-04-05 15:30:00,49.0,49.03,48.95,49.01,39700.0,34.6378,34.659,34.6024,34.6448,39700.0
2012-04-05 15:40:00,49.01,49.1,48.99,49.0,44000.0,34.6448,34.7085,34.6307,34.6378,44000.0
2012-04-05 15:50:00,49.01,49.05,49.0,49.04,81100.0,34.6448,34.6731,34.6378,34.6661,81100.0
2012-04-09 09:30:00,49.08,49.12,48.34,48.46,94900.0,34.6943,34.7226,34.1712,34.2561,94900.0
2012-04-09 09:40:00,48.47,48.74,48.44,48.55,64200.0,34.2631,34.454,34.2419,34.3197,64200.0
2012-04-09 09:50:00,48.53,48.62,48.51,48.55,32000.0,34.3055,34.3692,34.2914,34.3197,32000.0
2012-04-09 10:00:00,48.55,48.61,48.48,48.5,24800.0,34.3197,34.3621,34.2702,34.2843,24800.0
2012-04-09 10:10:00,48.49,48.61,48.43,48.46,39800.0,34.2773,34.3621,34.2349,34.2561,39800.0
2012-04-09 10:20:00,48.48,48.53,48.39,48.42,23800.0,34.2702,34.3055,34.2066,34.2278,23800.0
2012-04-09 10:30:00,48.42,48.44,48.28,48.4,21900.0,34.2278,34.2419,34.1288,34.2136,21900.0
2012-04-09 10:40:00,48.4,48.49,48.4,48.49,10600.0,34.2136,34.2773,34.2136,34.2773,10600.0
2012-04-09 10:50:00,48.49,48.65,48.49,48.61,52700.0,34.2773,34.3904,34.2773,34.3621,52700.0
2012-04-09 11:00:00,48.59,48.8,48.54,48.75,42100.0,34.348,34.4964,34.3126,34.4611,42100.0
2012-04-09 11:10:00,48.75,48.75,48.56,48.61,24400.0,34.4611,34.4611,34.3267,34.3621,24400.0
2012-04-09 11:20:00,48.62,48.64,48.56,48.57,12200.0,34.3692,34.3833,34.3267,34.3338,12200.0
2012-04-09 11:30:00,48.58,48.59,48.47,48.48,14500.0,34.3409,34.348,34.2631,34.2702,14500.0
2012-04-09 11:40:00,48.5,48.63,48.5,48.63,16600.0,34.2843,34.3762,34.2843,34.3762,16600.0
2012-04-09 11:50:00,48.63,48.74,48.63,48.74,16800.0,34.3762,34.454,34.3762,34.454,16800.0
2012-04-09 12:00:00,48.72,48.77,48.68,48.71,23300.0,34.4398,34.4752,34.4116,34.4328,23300.0
2012-04-09 12:10:00,48.72,48.79,48.69,48.7,9600.0,34.4398,34.4893,34.4186,34.4257,9600.0
2012-04-09 12:20:00,48.7,48.74,48.66,48.7,13400.0,34.4257,34.454,34.3974,34.4257,13400.0
2012-04-09 12:30:00,48.7,48.76,48.7,48.73,12200.0,34.4257,34.4681,34.4257,34.4469,12200.0
2012-04-09 12:40:00,48.72,48.79,48.64,48.75,21000.0,34.4398,34.4893,34.3833,34.4611,21000.0
2012-04-09 12:50:00,48.74,48.74,48.63,48.71,8300.0,34.454,34.454,34.3762,34.4328,8300.0
2012-04-09 13:00:00,48.72,48.82,48.69,48.73,35400.0,34.4398,34.5105,34.4186,34.4469,35400.0
2012-04-09 13:10:00,48.73,48.73,48.61,48.61,13400.0,34.4469,34.4469,34.3621,34.3621,13400.0
2012-04-09 13:20:00,48.61,48.88,48.59,48.85,64100.0,34.3621,34.553,34.348,34.5317,64100.0
2012-04-09 13:30:00,48.85,48.96,48.84,48.91,26700.0,34.5317,34.6095,34.5247,34.5742,26700.0
2012-04-09 13:40:00,48.92,49.0,48.89,48.95,21200.0,34.5812,34.6378,34.56,34.6024,21200.0
2012-04-09 13:50:00,48.95,49.0,48.91,48.96,17800.0,34.6024,34.6378,34.5742,34.6095,17800.0
2012-04-09 14:00:00,48.98,49.12,48.97,49.1,54100.0,34.6236,34.7226,34.6166,34.7085,54100.0
2012-04-09 14:10:00,49.07,49.09,48.99,49.08,14900.0,34.6873,34.7014,34.6307,34.6943,14900.0
2012-04-09 14:20:00,49.08,49.15,49.0,49.13,27600.0,34.6943,34.7438,34.6378,34.7297,27600.0
2012-04-09 14:30:00,49.13,49.13,49.03,49.05,14100.0,34.7297,34.7297,34.659,34.6731,14100.0
2012-04-09 14:40:00,49.04,49.07,48.98,49.07,21400.0,34.6661,34.6873,34.6236,34.6873,21400.0
2012-04-09 14:50:00,49.07,49.08,49.0,49.04,20100.0,34.6873,34.6943,34.6378,34.6661,20100.0
2012-04-09 15:00:00,49.05,49.05,48.97,49.0,17300.0,34.6731,34.6731,34.6166,34.6378,17300.0
2012-04-09 15:10:00,48.99,49.03,48.99,49.01,13700.0,34.6307,34.659,34.6307,34.6448,13700.0
2012-04-09 15:20:00,49.02,49.02,48.95,48.95,23800.0,34.6519,34.6519,34.6024,34.6024,23800.0
2012-04-09 15:30:00,48.95,49.01,48.92,48.97,29500.0,34.6024,34.6448,34.5812,34.6166,29500.0
2012-04-09 15:40:00,48.97,49.04,48.94,49.02,48700.0,34.6166,34.6661,34.5954,34.6519,48700.0
2012-04-09 15:50:00,49.01,49.07,48.96,48.98,121400.0,34.6448,34.6873,34.6095,34.6236,121400.0
2012-04-10 09:30:00,48.77,48.88,48.38,48.54,56300.0,34.4752,34.553,34.1995,34.3126,56300.0
2012-04-10 09:40:00,48.54,48.65,48.46,48.65,21700.0,34.3126,34.3904,34.2561,34.3904,21700.0
2012-04-10 09:50:00,48.65,48.73,48.61,48.73,29200.0,34.3904,34.4469,34.3621,34.4469,29200.0
2012-04-10 10:00:00,48.71,48.73,48.42,48.43,45100.0,34.4328,34.4469,34.2278,34.2349,45100.0
2012-04-10 10:10:00,48.43,48.46,48.28,48.28,107800.0,34.2349,34.2561,34.1288,34.1288,107800.0
2012-04-10 10:20:00,48.28,48.38,48.22,48.28,24600.0,34.1288,34.1995,34.0864,34.1288,24600.0
2012-04-10 10:30:00,48.28,48.3,48.21,48.25,43900.0,34.1288,34.143,34.0793,34.1076,43900.0
2012-04-10 10:40:00,48.25,48.42,48.25,48.41,101200.0,34.1076,34.2278,34.1076,34.2207,101200.0
2012-04-10 10:50:00,48.42,48.54,48.34,48.42,78200.0,34.2278,34.3126,34.1712,34.2278,78200.0
2012-04-10 11:00:00,48.43,48.49,48.4,48.45,20500.0,34.2349,34.2773,34.2136,34.249,20500.0
2012-04-10 11:10:00,48.45,48.46,48.36,48.37,8700.0,34.249,34.2561,34.1854,34.1924,8700.0
2012-04-10 11:20:00,48.37,48.42,48.33,48.38,11400.0,34.1924,34.2278,34.1642,34.1995,11400.0
2012-04-10 11:30:00,48.36,48.42,48.34,48.39,32900.0,34.1854,34.2278,34.1712,34.2066,32900.0
2012-04-10 11:40:00,48.39,48.41,48.35,48.35,50600.0,34.2066,34.2207,34.1783,34.1783,50600.0
2012-04-10 11:50:00,48.35,48.39,48.29,48.31,106600.0,34.1783,34.2066,34.1359,34.15,106600.0
2012-04-10 12:00:00,48.32,48.32,48.05,48.08,49700.0,34.1571,34.1571,33.9662,33.9874,49700.0
2012-04-10 12:10:00,48.06,48.06,47.83,47.92,30700.0,33.9733,33.9733,33.8107,33.8743,30700.0
2012-04-10 12:20:00,47.92,47.95,47.81,47.89,30800.0,33.8743,33.8955,33.7966,33.8531,30800.0
2012-04-10 12:30:00,47.9,47.9,47.8,47.83,64300.0,33.8602,33.8602,33.7895,33.8107,64300.0
2012-04-10 12:40:00,47.83,47.91,47.79,47.87,29400.0,33.8107,33.8673,33.7824,33.839,29400.0
2012-04-10 12:50:00,47.86,47.89,47.75,47.83,19300.0,33.8319,33.8531,33.7542,33.8107,19300.0
2012-04-10 13:00:00,47.84,47.87,47.79,47.81,19800.0,33.8178,33.839,33.7824,33.7966,19800.0
2012-04-10 13:10:00,47.81,47.87,47.66,47.68,38800.0,33.7966,33.839,33.6905,33.7047,38800.0
2012-04-10 13:20:00,47.69,47.94,47.66,47.93,40700.0,33.7117,33.8885,33.6905,33.8814,40700.0
2012-04-10 13:30:00,47.93,47.96,47.9,47.94,44400.0,33.8814,33.9026,33.8602,33.8885,44400.0
2012-04-10 13:40:00,47.94,48.23,47.92,48.22,44200.0,33.8885,34.0935,33.8743,34.0864,44200.0
2012-04-10 13:50:00,48.21,48.26,48.13,48.14,29300.0,34.0793,34.1147,34.0228,34.0299,29300.0
2012-04-10 14:00:00,48.13,48.19,48.0,48.09,33900.0,34.0228,34.0652,33.9309,33.9945,33900.0
2012-04-10 14:10:00,48.1,48.15,47.96,47.99,48100.0,34.0016,34.0369,33.9026,33.9238,48100.0
2012-04-10 14:20:00,47.99,48.02,47.92,48.02,36200.0,33.9238,33.945,33.8743,33.945,36200.0
2012-04-10 14:30:00,48.02,48.02,47.84,47.87,39800.0,33.945,33.945,33.8178,33.839,39800.0
2012-04-10 14:40:00,47.88,48.04,47.88,48.02,37000.0,33.8461,33.9592,33.8461,33.945,37000.0
2012-04-10 14:50:00,48.03,48.05,47.87,47.94,31200.0,33.9521,33.9662,33.839,33.8885,31200.0
2012-04-10 15:00:00,47.94,47.96,47.87,47.9,52400.0,33.8885,33.9026,33.839,33.8602,52400.0
2012-04-10 15:10:00,47.9,47.91,47.8,47.83,64400.0,33.8602,33.8673,33.7895,33.8107,64400.0
2012-04-10 15:20:00,47.84,47.86,47.73,47.75,34900.0,33.8178,33.8319,33.74,33.7542,34900.0
2012-04-10 15:30:00,47.75,47.88,47.74,47.86,38300.0,33.7542,33.8461,33.7471,33.8319,38300.0
2012-04-10 15:40:00,47.85,47.85,47.66,47.72,72200.0,33.8249,33.8249,33.6905,33.733,72200.0
2012-04-10 15:50:00,47.71,47.78,47.65,47.73,179500.0,33.7259,33.7754,33.6835,33.74,179500.0
2012-04-11 09:30:00,48.35,48.56,48.35,48.5,70600.0,34.1783,34.3267,34.1783,34.2843,70600.0
2012-04-11 09:40:00,48.51,48.74,48.5,48.72,67600.0,34.2914,34.454,34.2843,34.4398,67600.0
2012-04-11 09:50:00,48.7,48.77,48.58,48.66,40200.0,34.4257,34.4752,34.3409,34.3974,40200.0
2012-04-11 10:00:00,48.66,48.68,48.29,48.41,60400.0,34.3974,34.4116,34.1359,34.2207,60400.0
2012-04-11 10:10:00,48.41,48.54,48.41,48.42,29500.0,34.2207,34.3126,34.2207,34.2278,29500.0
2012-04-11 10:20:00,48.45,48.52,48.41,48.48,17900.0,34.249,34.2985,34.2207,34.2702,17900.0
2012-04-11 10:30:00,48.49,48.7,48.46,48.68,26600.0,34.2773,34.4257,34.2561,34.4116,26600.0
2012-04-11 10:40:00,48.65,48.65,48.46,48.48,42400.0,34.3904,34.3904,34.2561,34.2702,42400.0
2012-04-11 10:50:00,48.48,48.54,48.43,48.52,17800.0,34.2702,34.3126,34.2349,34.2985,17800.0
2012-04-11 11:00:00,48.53,48.57,48.51,48.52,21600.0,34.3055,34.3338,34.2914,34.2985,21600.0
2012-04-11 11:10:00,48.52,48.56,48.5,48.52,24900.0,34.2985,34.3267,34.2843,34.2985,24900.0
2012-04-11 11:20:00,48.52,48.53,48.46,48.47,14900.0,34.2985,34.3055,34.2561,34.2631,14900.0
2012-04-11 11:30:00,48.48,48.55,48.46,48.46,21100.0,34.2702,34.3197,34.2561,34.2561,21100.0
2012-04-11 11:40:00,48.47,48.55,48.45,48.52,19100.0,34.2631,34.3197,34.249,34.2985,19100.0
2012-04-11 11:50:00,48.52,48.55,48.5,48.53,11100.0,34.2985,34.3197,34.2843,34.3055,11100.0
2012-04-11 12:00:00,48.53,48.6,48.48,48.48,49200.0,34.3055,34.355,34.2702,34.2702,49200.0
2012-04-11 12:10:00,48.48,48.61,48.48,48.58,15800.0,34.2702,34.3621,34.2702,34.3409,15800.0
2012-04-11 12:20:00,48.58,48.59,48.51,48.57,18000.0,34.3409,34.348,34.2914,34.3338,18000.0
2012-04-11 12:30:00,48.55,48.58,48.53,48.58,8500.0,34.3197,34.3409,34.3055,34.3409,8500.0
2012-04-11 12:40:00,48.56,48.63,48.55,48.57,44900.0,34.3267,34.3762,34.3197,34.3338,44900.0
2012-04-11 12:50:00,48.56,48.71,48.56,48.66,13100.0,34.3267,34.4328,34.3267,34.3974,13100.0
2012-04-11 13:00:00,48.66,48.74,48.61,48.72,40700.0,34.3974,34.454,34.3621,34.4398,40700.0
2012-04-11 13:10:00,48.7,48.7,48.62,48.66,22300.0,34.4257,34.4257,34.3692,34.3974,22300.0
2012-04-11 13:20:00,48.65,48.71,48.61,48.68,21500.0,34.3904,34.4328,34.3621,34.4116,21500.0
2012-04-11 13:30:00,48.69,48.76,48.64,48.76,34400.0,34.4186,34.4681,34.3833,34.4681,34400.0
2012-04-11 13:40:00,48.76,48.88,48.73,48.85,26300.0,34.4681,34.553,34.4469,34.5317,26300.0
2012-04-11 13:50:00,48.86,48.93,48.84,48.86,26500.0,34.5388,34.5883,34.5247,34.5388,26500.0
2012-04-11 14:00:00,48.86,48.89,48.82,48.88,32400.0,34.5388,34.56,34.5105,34.553,32400.0
2012-04-11 14:10:00,48.88,48.94,48.85,48.92,24000.0,34.553,34.5954,34.5317,34.5812,24000.0
2012-04-11 14:20:00,48.93,48.97,48.88,48.96,19400.0,34.5883,34.6166,34.553,34.6095,19400.0
2012-04-11 14:30:00,48.95,48.95,48.82,48.92,52600.0,34.6024,34.6024,34.5105,34.5812,52600.0
2012-04-11 14:40:00,48.91,48.91,48.85,48.9,55600.0,34.5742,34.5742,34.5317,34.5671,55600.0
2012-04-11 14:50:00,48.89,48.98,48.89,48.94,23100.0,34.56,34.6236,34.56,34.5954,23100.0
2012-04-11 15:00:00,48.94,48.94,48.87,48.87,24300.0,34.5954,34.5954,34.5459,34.5459,24300.0
2012-04-11 15:10:00,48.88,48.91,48.83,48.88,39900.0,34.553,34.5742,34.5176,34.553,39900.0
2012-04-11 15:20:00,48.89,48.93,48.86,48.86,36500.0,34.56,34.5883,34.5388,34.5388,36500.0
2012-04-11 15:30:00,48.86,48.92,48.84,48.87,51400.0,34.5388,34.5812,34.5247,34.5459,51400.0
2012-04-11 15:40:00,48.87,48.92,48.83,48.9,86200.0,34.5459,34.5812,34.5176,34.5671,86200.0
2012-04-11 15:50:00,48.92,48.96,48.85,48.95,99800.0,34.5812,34.6095,34.5317,34.6024,99800.0
2012-04-12 09:30:00,48.88,49.8,48.88,49.54,120400.0,34.553,35.2033,34.553,35.0195,120400.0
2012-04-12 09:40:00,49.56,49.75,49.53,49.6,40800.0,35.0336,35.1679,35.0124,35.0619,40800.0
2012-04-12 09:50:00,49.59,49.64,49.47,49.49,50300.0,35.0548,35.0902,34.97,34.9842,50300.0
2012-04-12 10:00:00,49.49,49.5,49.39,49.5,75300.0,34.9842,34.9912,34.9135,34.9912,75300.0
2012-04-12 10:10:00,49.5,49.5,49.4,49.47,155700.0,34.9912,34.9912,34.9205,34.97,155700.0
2012-04-12 10:20:00,49.47,49.5,49.41,49.45,41600.0,34.97,34.9912,34.9276,34.9559,41600.0
2012-04-12 10:30:00,49.46,49.6,49.41,49.57,66700.0,34.963,35.0619,34.9276,35.0407,66700.0
2012-04-12 10:40:00,49.59,49.66,49.51,49.51,25900.0,35.0548,35.1043,34.9983,34.9983,25900.0
2012-04-12 10:50:00,49.51,49.58,49.37,49.39,54300.0,34.9983,35.0478,34.8993,34.9135,54300.0
2012-04-12 11:00:00,49.4,49.53,49.36,49.44,38000.0,34.9205,35.0124,34.8923,34.9488,38000.0
2012-04-12 11:10:00,49.43,49.47,49.31,49.4,36100.0,34.9417,34.97,34.8569,34.9205,36100.0
2012-04-12 11:20:00,49.41,49.57,49.41,49.49,12600.0,34.9276,35.0407,34.9276,34.9842,12600.0
2012-04-12 11:30:00,49.49,49.57,49.47,49.54,26900.0,34.9842,35.0407,34.97,35.0195,26900.0
2012-04-12 11:40:00,49.53,49.66,49.53,49.63,31600.0,35.0124,35.1043,35.0124,35.0831,31600.0
2012-04-12 11:50:00,49.63,49.66,49.61,49.65,10600.0,35.0831,35.1043,35.069,35.0973,10600.0
2012-04-12 12:00:00,49.65,49.72,49.65,49.67,15600.0,35.0973,35.1467,35.0973,35.1114,15600.0
2012-04-12 12:10:00,49.66,49.73,49.63,49.72,34600.0,35.1043,35.1538,35.0831,35.1467,34600.0
2012-04-12 12:20:00,49.73,49.76,49.67,49.73,33500.0,35.1538,35.175,35.1114,35.1538,33500.0
2012-04-12 12:30:00,49.72,49.77,49.66,49.68,56500.0,35.1467,35.1821,35.1043,35.1185,56500.0
2012-04-12 12:40:00,49.68,49.74,49.66,49.69,68500.0,35.1185,35.1609,35.1043,35.1255,68500.0
2012-04-12 12:50:00,49.69,49.7,49.66,49.69,22500.0,35.1255,35.1326,35.1043,35.1255,22500.0
2012-04-12 13:00:00,49.69,49.69,49.65,49.65,76100.0,35.1255,35.1255,35.0973,35.0973,76100.0
2012-04-12 13:10:00,49.67,49.76,49.66,49.68,84300.0,35.1114,35.175,35.1043,35.1185,84300.0
2012-04-12 13:20:00,49.7,49.74,49.68,49.7,63900.0,35.1326,35.1609,35.1185,35.1326,63900.0
2012-04-12 13:30:00,49.69,49.73,49.67,49.72,18800.0,35.1255,35.1538,35.1114,35.1467,18800.0
2012-04-12 13:40:00,49.72,49.73,49.66,49.69,15400.0,35.1467,35.1538,35.1043,35.1255,15400.0
2012-04-12 13:50:00,49.69,49.71,49.61,49.63,25100.0,35.1255,35.1397,35.069,35.0831,25100.0
2012-04-12 14:00:00,49.63,49.66,49.46,49.53,113900.0,35.0831,35.1043,34.963,35.0124,113900.0
2012-04-12 14:10:00,49.54,49.62,49.54,49.57,41500.0,35.0195,35.0761,35.0195,35.0407,41500.0
2012-04-12 14:20:00,49.57,49.58,49.54,49.56,50100.0,35.0407,35.0478,35.0195,35.0336,50100.0
2012-04-12 14:30:00,49.57,49.6,49.52,49.58,37900.0,35.0407,35.0619,35.0054,35.0478,37900.0
2012-04-12 14:40:00,49.58,49.78,49.58,49.78,31800.0,35.0478,35.1892,35.0478,35.1892,31800.0
2012-04-12 14:50:00,49.78,49.82,49.78,49.78,21500.0,35.1892,35.2174,35.1892,35.1892,21500.0
2012-04-12 15:00:00,49.78,49.79,49.71,49.74,23700.0,35.1892,35.1962,35.1397,35.1609,23700.0
2012-04-12 15:10:00,49.72,49.81,49.72,49.78,20700.0,35.1467,35.2104,35.1467,35.1892,20700.0
2012-04-12 15:20:00,49.78,49.85,49.78,49.84,38400.0,35.1892,35.2386,35.1892,35.2316,38400.0
2012-04-12 15:30:00,49.84,49.87,49.8,49.81,57300.0,35.2316,35.2528,35.2033,35.2104,57300.0
2012-04-12 15:40:00,49.82,49.87,49.78,49.8,103900.0,35.2174,35.2528,35.1892,35.2033,103900.0
2012-04-12 15:50:00,49.81,49.87,49.79,49.85,99400.0,35.2104,35.2528,35.1962,35.2386,99400.0
2012-04-13 09:30:00,49.42,49.8,49.29,49.67,49800.0,34.9347,35.2033,34.8428,35.1114,49800.0
2012-04-13 09:40:00,49.67,49.9,49.64,49.84,31000.0,35.1114,35.274,35.0902,35.2316,31000.0
2012-04-13 09:50:00,49.84,49.92,49.69,49.72,18200.0,35.2316,35.2881,35.1255,35.1467,18200.0
2012-04-13 10:00:00,49.72,49.75,49.64,49.67,20400.0,35.1467,35.1679,35.0902,35.1114,20400.0
2012-04-13 10:10:00,49.66,49.8,49.61,49.74,44700.0,35.1043,35.2033,35.069,35.1609,44700.0
2012-04-13 10:20:00,49.74,49.76,49.52,49.53,37900.0,35.1609,35.175,35.0054,35.0124,37900.0
2012-04-13 10:30:00,49.54,49.59,49.45,49.51,32000.0,35.0195,35.0548,34.9559,34.9983,32000.0
2012-04-13 10:40:00,49.51,49.52,49.19,49.24,18700.0,34.9983,35.0054,34.7721,34.8074,18700.0
2012-04-13 10:50:00,49.25,49.37,49.21,49.37,43400.0,34.8145,34.8993,34.7862,34.8993,43400.0
2012-04-13 11:00:00,49.37,49.4,49.33,49.37,16200.0,34.8993,34.9205,34.8711,34.8993,16200.0
2012-04-13 11:10:00,49.35,49.4,49.29,49.32,17900.0,34.8852,34.9205,34.8428,34.864,17900.0
2012-04-13 11:20:00,49.33,49.4,49.3,49.34,18100.0,34.8711,34.9205,34.8498,34.8781,18100.0
2012-04-13 11:30:00,49.34,49.44,49.31,49.43,25300.0,34.8781,34.9488,34.8569,34.9417,25300.0
2012-04-13 11:40:00,49.44,49.49,49.42,49.48,36300.0,34.9488,34.9842,34.9347,34.9771,36300.0
2012-04-13 11:50:00,49.46,49.51,49.43,49.48,14400.0,34.963,34.9983,34.9417,34.9771,14400.0
2012-04-13 12:00:00,49.49,49.52,49.44,49.46,27000.0,34.9842,35.0054,34.9488,34.963,27000.0
2012-04-13 12:10:00,49.46,49.52,49.42,49.44,28000.0,34.963,35.0054,34.9347,34.9488,28000.0
2012-04-13 12:20:00,49.45,49.5,49.42,49.45,24900.0,34.9559,34.9912,34.9347,34.9559,24900.0
2012-04-13 12:30:00,49.43,49.52,49.43,49.5,12000.0,34.9417,35.0054,34.9417,34.9912,12000.0
2012-04-13 12:40:00,49.5,49.55,49.49,49.5,12200.0,34.9912,35.0266,34.9842,34.9912,12200.0
2012-04-13 12:50:00,49.49,49.52,49.48,49.48,10900.0,34.9842,35.0054,34.9771,34.9771,10900.0
2012-04-13 13:00:00,49.49,49.5,49.47,49.48,8100.0,34.9842,34.9912,34.97,34.9771,8100.0
2012-04-13 13:10:00,49.47,49.58,49.46,49.47,24500.0,34.97,35.0478,34.963,34.97,24500.0
2012-04-13 13:20:00,49.47,49.54,49.43,49.47,15500.0,34.97,35.0195,34.9417,34.97,15500.0
2012-04-13 13:30:00,49.48,49.54,49.44,49.54,36900.0,34.9771,35.0195,34.9488,35.0195,36900.0
2012-04-13 13:40:00,49.53,49.57,49.48,49.54,13100.0,35.0124,35.0407,34.9771,35.0195,13100.0
2012-04-13 13:50:00,49.54,49.56,49.49,49.49,17400.0,35.0195,35.0336,34.9842,34.9842,17400.0
2012-04-13 14:00:00,49.5,49.53,49.42,49.42,19300.0,34.9912,35.0124,34.9347,34.9347,19300.0
2012-04-13 14:10:00,49.43,49.47,49.42,49.44,14800.0,34.9417,34.97,34.9347,34.9488,14800.0
2012-04-13 14:20:00,49.45,49.56,49.4,49.41,24300.0,34.9559,35.0336,34.9205,34.9276,24300.0
2012-04-13 14:30:00,49.41,49.45,49.31,49.33,33400.0,34.9276,34.9559,34.8569,34.8711,33400.0
2012-04-13 14:40:00,49.35,49.39,49.31,49.37,23500.0,34.8852,34.9135,34.8569,34.8993,23500.0
2012-04-13 14:50:00,49.36,49.37,49.3,49.3,24800.0,34.8923,34.8993,34.8498,34.8498,24800.0
2012-04-13 15:00:00,49.3,49.36,49.29,49.35,23200.0,34.8498,34.8923,34.8428,34.8852,23200.0
2012-04-13 15:10:00,49.35,49.42,49.34,49.42,33400.0,34.8852,34.9347,34.8781,34.9347,33400.0
2012-04-13 15:20:00,49.41,49.44,49.33,49.34,29000.0,34.9276,34.9488,34.8711,34.8781,29000.0
2012-04-13 15:30:00,49.34,49.36,49.24,49.3,49200.0,34.8781,34.8923,34.8074,34.8498,49200.0
2012-04-13 15:40:00,49.3,49.49,49.3,49.41,117200.0,34.8498,34.9842,34.8498,34.9276,117200.0
2012-04-13 15:50:00,49.41,49.47,49.31,49.45,157200.0,34.9276,34.97,34.8569,34.9559,157200.0
2012-04-16 09:30:00,49.79,50.0,49.61,49.75,48200.0,35.1962,35.3447,35.069,35.1679,48200.0
2012-04-16 09:40:00,49.75,49.8,49.51,49.51,52900.0,35.1679,35.2033,34.9983,34.9983,52900.0
2012-04-16 09:50:00,49.5,49.55,49.18,49.23,53700.0,34.9912,35.0266,34.765,34.8004,53700.0
2012-04-16 10:00:00,49.24,49.24,49.06,49.2,45300.0,34.8074,34.8074,34.6802,34.7792,45300.0
2012-04-16 10:10:00,49.2,49.21,49.02,49.06,34900.0,34.7792,34.7862,34.6519,34.6802,34900.0
2012-04-16 10:20:00,49.05,49.09,48.88,49.02,23700.0,34.6731,34.7014,34.553,34.6519,23700.0
2012-04-16 10:30:00,49.03,49.1,48.96,48.97,28700.0,34.659,34.7085,34.6095,34.6166,28700.0
2012-04-16 10:40:00,48.97,49.05,48.95,49.05,22900.0,34.6166,34.6731,34.6024,34.6731,22900.0
2012-04-16 10:50:00,49.05,49.21,49.04,49.08,28200.0,34.6731,34.7862,34.6661,34.6943,28200.0
2012-04-16 11:00:00,49.09,49.18,49.05,49.07,43600.0,34.7014,34.765,34.6731,34.6873,43600.0
2012-04-16 11:10:00,49.07,49.26,49.07,49.18,83500.0,34.6873,34.8216,34.6873,34.765,83500.0
2012-04-16 11:20:00,49.22,49.27,49.15,49.22,51600.0,34.7933,34.8286,34.7438,34.7933,51600.0
2012-04-16 11:30:00,49.21,49.23,49.13,49.18,22300.0,34.7862,34.8004,34.7297,34.765,22300.0
2012-04-16 11:40:00,49.17,49.23,49.15,49.19,17600.0,34.758,34.8004,34.7438,34.7721,17600.0
2012-04-16 11:50:00,49.19,49.24,49.1,49.1,15900.0,34.7721,34.8074,34.7085,34.7085,15900.0
2012-04-16 12:00:00,49.11,49.18,49.09,49.15,28800.0,34.7155,34.765,34.7014,34.7438,28800.0
2012-04-16 12:10:00,49.17,49.22,49.13,49.16,41000.0,34.758,34.7933,34.7297,34.7509,41000.0
2012-04-16 12:20:00,49.16,49.17,49.12,49.15,22700.0,34.7509,34.758,34.7226,34.7438,22700.0
2012-04-16 12:30:00,49.16,49.2,49.13,49.18,10000.0,34.7509,34.7792,34.7297,34.765,10000.0
2012-04-16 12:40:00,49.17,49.23,49.16,49.23,37500.0,34.758,34.8004,34.7509,34.8004,37500.0
2012-04-16 12:50:00,49.22,49.34,49.19,49.34,10000.0,34.7933,34.8781,34.7721,34.8781,10000.0
2012-04-16 13:00:00,49.35,49.38,49.32,49.36,7600.0,34.8852,34.9064,34.864,34.8923,7600.0
2012-04-16 13:10:00,49.35,49.4,49.28,49.39,15100.0,34.8852,34.9205,34.8357,34.9135,15100.0
2012-04-16 13:20:00,49.39,49.41,49.33,49.36,16800.0,34.9135,34.9276,34.8711,34.8923,16800.0
2012-04-16 13:30:00,49.37,49.55,49.35,49.55,16800.0,34.8993,35.0266,34.8852,35.0266,16800.0
2012-04-16 13:40:00,49.55,49.63,49.5,49.56,12800.0,35.0266,35.0831,34.9912,35.0336,12800.0
2012-04-16 13:50:00,49.56,49.65,49.51,49.53,82000.0,35.0336,35.0973,34.9983,35.0124,82000.0
2012-04-16 14:00:00,49.54,49.56,49.44,49.48,22200.0,35.0195,35.0336,34.9488,34.9771,22200.0
2012-04-16 14:10:00,49.47,49.55,49.45,49.55,18700.0,34.97,35.0266,34.9559,35.0266,18700.0
2012-04-16 14:20:00,49.54,49.62,49.51,49.56,19500.0,35.0195,35.0761,34.9983,35.0336,19500.0
2012-04-16 14:30:00,49.55,49.77,49.54,49.77,22500.0,35.0266,35.1821,35.0195,35.1821,22500.0
2012-04-16 14:40:00,49.78,49.83,49.75,49.8,22700.0,35.1892,35.2245,35.1679,35.2033,22700.0
2012-04-16 14:50:00,49.79,49.81,49.69,49.72,26500.0,35.1962,35.2104,35.1255,35.1467,26500.0
2012-04-16 15:00:00,49.72,49.75,49.49,49.49,49300.0,35.1467,35.1679,34.9842,34.9842,49300.0
2012-04-16 15:10:00,49.48,49.56,49.48,49.55,40700.0,34.9771,35.0336,34.9771,35.0266,40700.0
2012-04-16 15:20:00,49.55,49.59,49.5,49.55,33800.0,35.0266,35.0548,34.9912,35.0266,33800.0
2012-04-16 15:30:00,49.55,49.58,49.52,49.57,38200.0,35.0266,35.0478,35.0054,35.0407,38200.0
2012-04-16 15:40:00,49.56,49.59,49.5,49.51,38400.0,35.0336,35.0548,34.9912,34.9983,38400.0
2012-04-16 15:50:00,49.5,49.52,49.38,49.45,64500.0,34.9912,35.0054,34.9064,34.9559,64500.0
2012-04-17 09:30:00,49.79,49.95,49.79,49.95,55100.0,35.1962,35.3093,35.1962,35.3093,55100.0
2012-04-17 09:40:00,49.94,49.99,49.8,49.92,39300.0,35.3023,35.3376,35.2033,35.2881,39300.0
2012-04-17 09:50:00,49.93,49.95,49.84,49.85,22500.0,35.2952,35.3093,35.2316,35.2386,22500.0
2012-04-17 10:00:00,49.86,49.88,49.67,49.74,33600.0,35.2457,35.2598,35.1114,35.1609,33600.0
2012-04-17 10:10:00,49.76,49.81,49.75,49.79,11900.0,35.175,35.2104,35.1679,35.1962,11900.0
2012-04-17 10:20:00,49.8,49.81,49.69,49.69,26500.0,35.2033,35.2104,35.1255,35.1255,26500.0
2012-04-17 10:30:00,49.72,49.72,49.63,49.7,37800.0,35.1467,35.1467,35.0831,35.1326,37800.0
2012-04-17 10:40:00,49.7,49.8,49.65,49.8,20600.0,35.1326,35.2033,35.0973,35.2033,20600.0
2012-04-17 10:50:00,49.81,49.86,49.77,49.82,14600.0,35.2104,35.2457,35.1821,35.2174,14600.0
2012-04-17 11:00:00,49.82,49.92,49.82,49.86,22900.0,35.2174,35.2881,35.2174,35.2457,22900.0
2012-04-17 11:10:00,49.87,49.94,49.84,49.88,15600.0,35.2528,35.3023,35.2316,35.2598,15600.0
2012-04-17 11:20:00,49.88,49.91,49.86,49.87,15300.0,35.2598,35.2811,35.2457,35.2528,15300.0
2012-04-17 11:30:00,49.88,49.91,49.83,49.9,27900.0,35.2598,35.2811,35.2245,35.274,27900.0
2012-04-17 11:40:00,49.92,49.93,49.81,49.88,51400.0,35.2881,35.2952,35.2104,35.2598,51400.0
2012-04-17 11:50:00,49.88,49.91,49.84,49.91,23100.0,35.2598,35.2811,35.2316,35.2811,23100.0
2012-04-17 12:00:00,49.89,49.9,49.84,49.88,23700.0,35.2669,35.274,35.2316,35.2598,23700.0
2012-04-17 12:10:00,49.89,49.89,49.79,49.84,22300.0,35.2669,35.2669,35.1962,35.2316,22300.0
2012-04-17 12:20:00,49.86,49.88,49.81,49.82,28300.0,35.2457,35.2598,35.2104,35.2174,28300.0
2012-04-17 12:30:00,49.84,49.91,49.79,49.84,30500.0,35.2316,35.2811,35.1962,35.2316,30500.0
2012-04-17 12:40:00,49.83,49.84,49.8,49.83,15900.0,35.2245,35.2316,35.2033,35.2245,15900.0
2012-04-17 12:50:00,49.83,49.89,49.81,49.82,10700.0,35.2245,35.2669,35.2104,35.2174,10700.0
2012-04-17 13:00:00,49.82,49.85,49.8,49.8,16900.0,35.2174,35.2386,35.2033,35.2033,16900.0
2012-04-17 13:10:00,49.8,49.87,49.8,49.82,18700.0,35.2033,35.2528,35.2033,35.2174,18700.0
2012-04-17 13:20:00,49.82,49.87,49.79,49.84,22900.0,35.2174,35.2528,35.1962,35.2316,22900.0
2012-04-17 13:30:00,49.85,49.9,49.83,49.83,25800.0,35.2386,35.274,35.2245,35.2245,25800.0
2012-04-17 13:40:00,49.84,49.88,49.8,49.83,29400.0,35.2316,35.2598,35.2033,35.2245,29400.0
2012-04-17 13:50:00,49.83,49.92,49.77,49.89,32200.0,35.2245,35.2881,35.1821,35.2669,32200.0
2012-04-17 14:00:00,49.89,49.91,49.83,49.89,54300.0,35.2669,35.2811,35.2245,35.2669,54300.0
2012-04-17 14:10:00,49.88,50.0,49.83,50.0,35900.0,35.2598,35.3447,35.2245,35.3447,35900.0
2012-04-17 14:20:00,50.0,50.16,50.0,50.16,45800.0,35.3447,35.4578,35.3447,35.4578,45800.0
2012-04-17 14:30:00,50.16,50.2,50.06,50.06,57400.0,35.4578,35.4861,35.3871,35.3871,57400.0
2012-04-17 14:40:00,50.06,50.18,50.02,50.16,53600.0,35.3871,35.4719,35.3588,35.4578,53600.0
2012-04-17 14:50:00,50.16,50.18,50.08,50.15,34500.0,35.4578,35.4719,35.4012,35.4507,34500.0
2012-04-17 15:00:00,50.15,50.2,50.11,50.15,26300.0,35.4507,35.4861,35.4224,35.4507,26300.0
2012-04-17 15:10:00,50.16,50.19,50.06,50.09,32400.0,35.4578,35.479,35.3871,35.4083,32400.0
2012-04-17 15:20:00,50.09,50.18,50.06,50.18,41100.0,35.4083,35.4719,35.3871,35.4719,41100.0
2012-04-17 15:30:00,50.17,50.19,50.04,50.04,49300.0,35.4648,35.479,35.3729,35.3729,49300.0
2012-04-17 15:40:00,50.04,50.12,50.02,50.07,51500.0,35.3729,35.4295,35.3588,35.3942,51500.0
2012-04-17 15:50:00,50.06,50.11,50.01,50.04,66000.0,35.3871,35.4224,35.3517,35.3729,66000.0
2012-04-18 09:30:00,49.93,50.07,49.84,50.04,23000.0,35.2952,35.3942,35.2316,35.3729,23000.0
2012-04-18 09:40:00,50.04,50.07,49.94,50.06,40200.0,35.3729,35.3942,35.3023,35.3871,40200.0
2012-04-18 09:50:00,50.05,50.11,49.98,50.06,28000.0,35.38,35.4224,35.3305,35.3871,28000.0
2012-04-18 10:00:00,50.07,50.17,50.01,50.16,21100.0,35.3942,35.4648,35.3517,35.4578,21100.0
2012-04-18 10:10:00,50.11,50.17,50.05,50.1,18800.0,35.4224,35.4648,35.38,35.4154,18800.0
2012-04-18 10:20:00,50.1,50.11,50.04,50.11,25100.0,35.4154,35.4224,35.3729,35.4224,25100.0
2012-04-18 10:30:00,50.08,50.24,50.05,50.2,24100.0,35.4012,35.5143,35.38,35.4861,24100.0
2012-04-18 10:40:00,50.16,50.19,50.13,50.15,16700.0,35.4578,35.479,35.4366,35.4507,16700.0
2012-04-18 10:50:00,50.16,50.17,50.05,50.07,16700.0,35.4578,35.4648,35.38,35.3942,16700.0
2012-04-18 11:00:00,50.07,50.09,49.99,50.02,90200.0,35.3942,35.4083,35.3376,35.3588,90200.0
2012-04-18 11:10:00,50.02,50.03,49.77,49.93,48000.0,35.3588,35.3659,35.1821,35.2952,48000.0
2012-04-18 11:20:00,49.9,49.96,49.89,49.92,22100.0,35.274,35.3164,35.2669,35.2881,22100.0
2012-04-18 11:30:00,49.93,49.95,49.81,49.86,33200.0,35.2952,35.3093,35.2104,35.2457,33200.0
2012-04-18 11:40:00,49.83,49.97,49.8,49.92,42900.0,35.2245,35.3235,35.2033,35.2881,42900.0
2012-04-18 11:50:00,49.93,49.95,49.83,49.83,91800.0,35.2952,35.3093,35.2245,35.2245,91800.0
2012-04-18 12:00:00,49.85,49.97,49.8,49.97,48700.0,35.2386,35.3235,35.2033,35.3235,48700.0
2012-04-18 12:10:00,49.97,50.08,49.97,50.01,30200.0,35.3235,35.4012,35.3235,35.3517,30200.0
2012-04-18 12:20:00,50.02,50.08,50.0,50.02,11700.0,35.3588,35.4012,35.3447,35.3588,11700.0
2012-04-18 12:30:00,50.01,50.15,50.01,50.15,16300.0,35.3517,35.4507,35.3517,35.4507,16300.0
2012-04-18 12:40:00,50.13,50.15,50.05,50.06,8900.0,35.4366,35.4507,35.38,35.3871,8900.0
2012-04-18 12:50:00,50.06,50.09,50.03,50.04,20400.0,35.3871,35.4083,35.3659,35.3729,20400.0
2012-04-18 13:00:00,50.05,50.18,50.04,50.18,21700.0,35.38,35.4719,35.3729,35.4719,21700.0
2012-04-18 13:10:00,50.18,50.2,50.13,50.18,37100.0,35.4719,35.4861,35.4366,35.4719,37100.0
2012-04-18 13:20:00,50.17,50.24,50.16,50.18,7500.0,35.4648,35.5143,35.4578,35.4719,7500.0
2012-04-18 13:30:00,50.16,50.19,50.1,50.11,9300.0,35.4578,35.479,35.4154,35.4224,9300.0
2012-04-18 13:40:00,50.13,50.2,50.12,50.2,6900.0,35.4366,35.4861,35.4295,35.4861,6900.0
2012-04-18 13:50:00,50.2,50.27,50.11,50.15,17900.0,35.4861,35.5355,35.4224,35.4507,17900.0
2012-04-18 14:00:00,50.14,50.17,50.04,50.04,23500.0,35.4436,35.4648,35.3729,35.3729,23500.0
2012-04-18 14:10:00,50.04,50.13,50.03,50.12,24800.0,35.3729,35.4366,35.3659,35.4295,24800.0
2012-04-18 14:20:00,50.12,50.22,50.1,50.17,37800.0,35.4295,35.5002,35.4154,35.4648,37800.0
2012-04-18 14:30:00,50.15,50.15,50.11,50.14,10600.0,35.4507,35.4507,35.4224,35.4436,10600.0
2012-04-18 14:40:00,50.13,50.17,50.13,50.15,28400.0,35.4366,35.4648,35.4366,35.4507,28400.0
2012-04-18 14:50:00,50.15,50.19,50.14,50.14,31600.0,35.4507,35.479,35.4436,35.4436,31600.0
2012-04-18 15:00:00,50.15,50.32,50.14,50.3,31900.0,35.4507,35.5709,35.4436,35.5567,31900.0
2012-04-18 15:10:00,50.31,50.35,50.31,50.33,42600.0,35.5638,35.5921,35.5638,35.5779,42600.0
2012-04-18 15:20:00,50.33,50.39,50.19,50.21,37500.0,35.5779,35.6204,35.479,35.4931,37500.0
2012-04-18 15:30:00,50.22,50.26,50.21,50.23,63400.0,35.5002,35.5285,35.4931,35.5073,63400.0
2012-04-18 15:40:00,50.23,50.23,50.07,50.08,60400.0,35.5073,35.5073,35.3942,35.4012,60400.0
2012-04-18 15:50:00,50.09,50.12,50.04,50.1,93800.0,35.4083,35.4295,35.3729,35.4154,93800.0
2012-04-19 09:30:00,50.2,50.35,49.85,49.85,21300.0,35.4861,35.5921,35.2386,35.2386,21300.0
2012-04-19 09:40:00,49.86,50.06,49.71,50.04,55400.0,35.2457,35.3871,35.1397,35.3729,55400.0
2012-04-19 09:50:00,50.04,50.14,49.99,50.13,22000.0,35.3729,35.4436,35.3376,35.4366,22000.0
2012-04-19 10:00:00,50.12,50.13,49.68,49.72,91800.0,35.4295,35.4366,35.1185,35.1467,91800.0
2012-04-19 10:10:00,49.72,49.95,49.69,49.76,83100.0,35.1467,35.3093,35.1255,35.175,83100.0
2012-04-19 10:20:00,49.77,49.97,49.76,49.97,34900.0,35.1821,35.3235,35.175,35.3235,34900.0
2012-04-19 10:30:00,49.97,50.27,49.97,50.26,40700.0,35.3235,35.5355,35.3235,35.5285,40700.0
2012-04-19 10:40:00,50.3,50.42,50.24,50.29,37900.0,35.5567,35.6416,35.5143,35.5497,37900.0
2012-04-19 10:50:00,50.29,50.31,50.21,50.21,14600.0,35.5497,35.5638,35.4931,35.4931,14600.0
2012-04-19 11:00:00,50.21,50.23,50.0,50.04,32800.0,35.4931,35.5073,35.3447,35.3729,32800.0
2012-04-19 11:10:00,50.06,50.07,49.91,50.0,40200.0,35.3871,35.3942,35.2811,35.3447,40200.0
2012-04-19 11:20:00,50.0,50.06,49.85,49.93,38100.0,35.3447,35.3871,35.2386,35.2952,38100.0
2012-04-19 11:30:00,49.93,49.96,49.81,49.96,24700.0,35.2952,35.3164,35.2104,35.3164,24700.0
2012-04-19 11:40:00,49.96,50.05,49.94,50.05,14500.0,35.3164,35.38,35.3023,35.38,14500.0
2012-04-19 11:50:00,50.07,50.1,50.03,50.03,7800.0,35.3942,35.4154,35.3659,35.3659,7800.0
2012-04-19 12:00:00,50.02,50.02,49.65,49.66,44900.0,35.3588,35.3588,35.0973,35.1043,44900.0
2012-04-19 12:10:00,49.67,49.71,49.61,49.7,39700.0,35.1114,35.1397,35.069,35.1326,39700.0
2012-04-19 12:20:00,49.71,49.79,49.71,49.71,20800.0,35.1397,35.1962,35.1397,35.1397,20800.0
2012-04-19 12:30:00,49.71,49.84,49.69,49.79,31600.0,35.1397,35.2316,35.1255,35.1962,31600.0
2012-04-19 12:40:00,49.78,49.86,49.78,49.82,34400.0,35.1892,35.2457,35.1892,35.2174,34400.0
2012-04-19 12:50:00,49.83,49.86,49.79,49.81,13500.0,35.2245,35.2457,35.1962,35.2104,13500.0
2012-04-19 13:00:00,49.79,49.85,49.76,49.83,13100.0,35.1962,35.2386,35.175,35.2245,13100.0
2012-04-19 13:10:00,49.83,49.83,49.63,49.68,47800.0,35.2245,35.2245,35.0831,35.1185,47800.0
2012-04-19 13:20:00,49.69,49.8,49.61,49.79,41200.0,35.1255,35.2033,35.069,35.1962,41200.0
2012-04-19 13:30:00,49.78,49.85,49.76,49.83,17400.0,35.1892,35.2386,35.175,35.2245,17400.0
2012-04-19 13:40:00,49.82,49.87,49.81,49.84,14800.0,35.2174,35.2528,35.2104,35.2316,14800.0
2012-04-19 13:50:00,49.82,49.89,49.68,49.68,23100.0,35.2174,35.2669,35.1185,35.1185,23100.0
2012-04-19 14:00:00,49.7,49.75,49.67,49.72,25100.0,35.1326,35.1679,35.1114,35.1467,25100.0
2012-04-19 14:10:00,49.72,49.77,49.6,49.65,38400.0,35.1467,35.1821,35.0619,35.0973,38400.0
2012-04-19 14:20:00,49.65,49.65,49.48,49.49,83900.0,35.0973,35.0973,34.9771,34.9842,83900.0
2012-04-19 14:30:00,49.5,49.53,49.29,49.42,108100.0,34.9912,35.0124,34.8428,34.9347,108100.0
2012-04-19 14:40:00,49.42,49.43,49.25,49.28,64000.0,34.9347,34.9417,34.8145,34.8357,64000.0
2012-04-19 14:50:00,49.27,49.43,49.22,49.38,34000.0,34.8286,34.9417,34.7933,34.9064,34000.0
2012-04-19 15:00:00,49.39,49.48,49.39,49.44,29000.0,34.9135,34.9771,34.9135,34.9488,29000.0
2012-04-19 15:10:00,49.45,49.48,49.39,49.44,44700.0,34.9559,34.9771,34.9135,34.9488,44700.0
2012-04-19 15:20:00,49.44,49.55,49.38,49.52,54700.0,34.9488,35.0266,34.9064,35.0054,54700.0
2012-04-19 15:30:00,49.52,49.68,49.5,49.65,48800.0,35.0054,35.1185,34.9912,35.0973,48800.0
2012-04-19 15:40:00,49.66,49.7,49.54,49.55,54500.0,35.1043,35.1326,35.0195,35.0266,54500.0
2012-04-19 15:50:00,49.55,49.59,49.48,49.59,87000.0,35.0266,35.0548,34.9771,35.0548,87000.0
2012-04-20 09:30:00,49.9,50.0,49.71,49.88,31300.0,35.274,35.3447,35.1397,35.2598,31300.0
2012-04-20 09:40:00,49.89,50.07,49.75,49.98,55500.0,35.2669,35.3942,35.1679,35.3305,55500.0
2012-04-20 09:50:00,50.03,50.19,49.96,50.18,51200.0,35.3659,35.479,35.3164,35.4719,51200.0
2012-04-20 10:00:00,50.2,50.26,50.12,50.2,27800.0,35.4861,35.5285,35.4295,35.4861,27800.0
2012-04-20 10:10:00,50.19,50.33,50.19,50.3,13300.0,35.479,35.5779,35.479,35.5567,13300.0
2012-04-20 10:20:00,50.3,50.36,50.27,50.33,27800.0,35.5567,35.5992,35.5355,35.5779,27800.0
2012-04-20 10:30:00,50.34,50.51,50.34,50.49,25100.0,35.585,35.7052,35.585,35.6911,25100.0
2012-04-20 10:40:00,50.49,50.52,50.4,50.44,62200.0,35.6911,35.7123,35.6274,35.6557,62200.0
2012-04-20 10:50:00,50.46,50.5,50.39,50.43,17300.0,35.6698,35.6981,35.6204,35.6486,17300.0
2012-04-20 11:00:00,50.45,50.46,50.38,50.42,37400.0,35.6628,35.6698,35.6133,35.6416,37400.0
2012-04-20 11:10:00,50.43,50.6,50.42,50.56,13100.0,35.6486,35.7688,35.6416,35.7405,13100.0
2012-04-20 11:20:00,50.57,50.63,50.55,50.6,64300.0,35.7476,35.79,35.7335,35.7688,64300.0
2012-04-20 11:30:00,50.61,50.66,50.59,50.62,21600.0,35.7759,35.8112,35.7617,35.7829,21600.0
2012-04-20 11:40:00,50.66,50.68,50.61,50.67,9100.0,35.8112,35.8254,35.7759,35.8183,9100.0
2012-04-20 11:50:00,50.65,50.74,50.6,50.74,59200.0,35.8042,35.8678,35.7688,35.8678,59200.0
2012-04-20 12:00:00,50.72,50.78,50.66,50.66,29900.0,35.8536,35.896,35.8112,35.8112,29900.0
2012-04-20 12:10:00,50.68,50.71,50.65,50.68,18900.0,35.8254,35.8466,35.8042,35.8254,18900.0
2012-04-20 12:20:00,50.67,50.67,50.62,50.65,53300.0,35.8183,35.8183,35.7829,35.8042,53300.0
2012-04-20 12:30:00,50.65,50.65,50.6,50.62,24200.0,35.8042,35.8042,35.7688,35.7829,24200.0
2012-04-20 12:40:00,50.61,50.64,50.59,50.63,40900.0,35.7759,35.7971,35.7617,35.79,40900.0
2012-04-20 12:50:00,50.62,50.64,50.55,50.64,48500.0,35.7829,35.7971,35.7335,35.7971,48500.0
2012-04-20 13:00:00,50.65,50.68,50.59,50.67,68700.0,35.8042,35.8254,35.7617,35.8183,68700.0
2012-04-20 13:10:00,50.68,50.79,50.68,50.76,25600.0,35.8254,35.9031,35.8254,35.8819,25600.0
2012-04-20 13:20:00,50.75,50.76,50.55,50.57,47500.0,35.8748,35.8819,35.7335,35.7476,47500.0
2012-04-20 13:30:00,50.56,50.6,50.51,50.58,17200.0,35.7405,35.7688,35.7052,35.7547,17200.0
2012-04-20 13:40:00,50.58,50.59,50.53,50.56,22400.0,35.7547,35.7617,35.7193,35.7405,22400.0
2012-04-20 13:50:00,50.55,50.56,50.43,50.51,81900.0,35.7335,35.7405,35.6486,35.7052,81900.0
2012-04-20 14:00:00,50.49,50.49,50.19,50.21,103000.0,35.6911,35.6911,35.479,35.4931,103000.0
2012-04-20 14:10:00,50.2,50.33,50.2,50.3,39500.0,35.4861,35.5779,35.4861,35.5567,39500.0
2012-04-20 14:20:00,50.3,50.39,50.28,50.36,30200.0,35.5567,35.6204,35.5426,35.5992,30200.0
2012-04-20 14:30:00,50.36,50.44,50.34,50.36,26200.0,35.5992,35.6557,35.585,35.5992,26200.0
2012-04-20 14:40:00,50.37,50.41,50.34,50.39,30600.0,35.6062,35.6345,35.585,35.6204,30600.0
2012-04-20 14:50:00,50.38,50.43,50.35,50.42,31900.0,35.6133,35.6486,35.5921,35.6416,31900.0
2012-04-20 15:00:00,50.43,50.46,50.37,50.39,37800.0,35.6486,35.6698,35.6062,35.6204,37800.0
2012-04-20 15:10:00,50.4,50.46,50.36,50.44,13000.0,35.6274,35.6698,35.5992,35.6557,13000.0
2012-04-20 15:20:00,50.44,50.48,50.39,50.45,21500.0,35.6557,35.684,35.6204,35.6628,21500.0
2012-04-20 15:30:00,50.44,50.49,50.44,50.46,24000.0,35.6557,35.6911,35.6557,35.6698,24000.0
2012-04-20 15:40:00,50.47,50.47,50.38,50.45,39000.0,35.6769,35.6769,35.6133,35.6628,39000.0
2012-04-20 15:50:00,50.45,50.5,50.34,50.45,181500.0,35.6628,35.6981,35.585,35.6628,181500.0
2012-04-23 09:30:00,50.12,50.18,49.84,50.02,49300.0,35.4295,35.4719,35.2316,35.3588,49300.0
2012-04-23 09:40:00,50.09,50.13,49.95,50.01,35600.0,35.4083,35.4366,35.3093,35.3517,35600.0
2012-04-23 09:50:00,50.0,50.07,49.58,49.72,69500.0,35.3447,35.3942,35.0478,35.1467,69500.0
2012-04-23 10:00:00,49.71,49.84,49.45,49.45,51200.0,35.1397,35.2316,34.9559,34.9559,51200.0
2012-04-23 10:10:00,49.46,49.74,49.43,49.64,29900.0,34.963,35.1609,34.9417,35.0902,29900.0
2012-04-23 10:20:00,49.66,49.84,49.63,49.77,14700.0,35.1043,35.2316,35.0831,35.1821,14700.0
2012-04-23 10:30:00,49.77,49.78,49.64,49.66,12800.0,35.1821,35.1892,35.0902,35.1043,12800.0
2012-04-23 10:40:00,49.66,49.69,49.5,49.56,32600.0,35.1043,35.1255,34.9912,35.0336,32600.0
2012-04-23 10:50:00,49.54,49.67,49.46,49.65,41100.0,35.0195,35.1114,34.963,35.0973,41100.0
2012-04-23 11:00:00,49.62,49.62,49.49,49.51,18000.0,35.0761,35.0761,34.9842,34.9983,18000.0
2012-04-23 11:10:00,49.51,49.55,49.48,49.48,11000.0,34.9983,35.0266,34.9771,34.9771,11000.0
2012-04-23 11:20:00,49.48,49.54,49.38,49.41,9200.0,34.9771,35.0195,34.9064,34.9276,9200.0
2012-04-23 11:30:00,49.4,49.44,49.35,49.37,6900.0,34.9205,34.9488,34.8852,34.8993,6900.0
2012-04-23 11:40:00,49.37,49.42,49.36,49.41,11900.0,34.8993,34.9347,34.8923,34.9276,11900.0
2012-04-23 11:50:00,49.42,49.46,49.39,49.44,9600.0,34.9347,34.963,34.9135,34.9488,9600.0
2012-04-23 12:00:00,49.45,49.54,49.43,49.52,11500.0,34.9559,35.0195,34.9417,35.0054,11500.0
2012-04-23 12:10:00,49.52,49.53,49.48,49.51,8800.0,35.0054,35.0124,34.9771,34.9983,8800.0
2012-04-23 12:20:00,49.51,49.56,49.5,49.56,6700.0,34.9983,35.0336,34.9912,35.0336,6700.0
2012-04-23 12:30:00,49.56,49.6,49.53,49.53,8200.0,35.0336,35.0619,35.0124,35.0124,8200.0
2012-04-23 12:40:00,49.54,49.54,49.47,49.47,9300.0,35.0195,35.0195,34.97,34.97,9300.0
2012-04-23 12:50:00,49.49,49.55,49.48,49.53,7400.0,34.9842,35.0266,34.9771,35.0124,7400.0
2012-04-23 13:00:00,49.53,49.54,49.48,49.52,23200.0,35.0124,35.0195,34.9771,35.0054,23200.0
2012-04-23 13:10:00,49.52,49.64,49.52,49.64,7400.0,35.0054,35.0902,35.0054,35.0902,7400.0
2012-04-23 13:20:00,49.66,49.67,49.62,49.64,4600.0,35.1043,35.1114,35.0761,35.0902,4600.0
2012-04-23 13:30:00,49.64,49.68,49.6,49.62,14600.0,35.0902,35.1185,35.0619,35.0761,14600.0
2012-04-23 13:40:00,49.61,49.66,49.54,49.55,17600.0,35.069,35.1043,35.0195,35.0266,17600.0
2012-04-23 13:50:00,49.56,49.64,49.55,49.64,10500.0,35.0336,35.0902,35.0266,35.0902,10500.0
2012-04-23 14:00:00,49.64,49.65,49.53,49.6,23900.0,35.0902,35.0973,35.0124,35.0619,23900.0
2012-04-23 14:10:00,49.61,49.73,49.6,49.73,17000.0,35.069,35.1538,35.0619,35.1538,17000.0
2012-04-23 14:20:00,49.74,49.83,49.74,49.79,20900.0,35.1609,35.2245,35.1609,35.1962,20900.0
2012-04-23 14:30:00,49.8,49.86,49.78,49.84,18000.0,35.2033,35.2457,35.1892,35.2316,18000.0
2012-04-23 14:40:00,49.83,49.85,49.63,49.69,35000.0,35.2245,35.2386,35.0831,35.1255,35000.0
2012-04-23 14:50:00,49.68,49.71,49.62,49.64,19200.0,35.1185,35.1397,35.0761,35.0902,19200.0
2012-04-23 15:00:00,49.62,49.75,49.61,49.69,41100.0,35.0761,35.1679,35.069,35.1255,41100.0
2012-04-23 15:10:00,49.68,49.72,49.64,49.68,30600.0,35.1185,35.1467,35.0902,35.1185,30600.0
2012-04-23 15:20:00,49.69,49.81,49.65,49.79,31200.0,35.1255,35.2104,35.0973,35.1962,31200.0
2012-04-23 15:30:00,49.78,49.83,49.76,49.83,37700.0,35.1892,35.2245,35.175,35.2245,37700.0
2012-04-23 15:40:00,49.84,49.85,49.73,49.8,61800.0,35.2316,35.2386,35.1538,35.2033,61800.0
2012-04-23 15:50:00,49.79,49.83,49.72,49.73,55600.0,35.1962,35.2245,35.1467,35.1538,55600.0
2012-04-24 09:30:00,49.71,49.84,49.29,49.44,26400.0,35.1397,35.2316,34.8428,34.9488,26400.0
2012-04-24 09:40:00,49.49,49.54,49.17,49.44,43100.0,34.9842,35.0195,34.758,34.9488,43100.0
2012-04-24 09:50:00,49.44,49.44,49.23,49.29,25800.0,34.9488,34.9488,34.8004,34.8428,25800.0
2012-04-24 10:00:00,49.29,49.68,49.25,49.59,14200.0,34.8428,35.1185,34.8145,35.0548,14200.0
2012-04-24 10:10:00,49.55,49.6,49.44,49.44,33300.0,35.0266,35.0619,34.9488,34.9488,33300.0
2012-04-24 10:20:00,49.44,49.46,49.33,49.41,17500.0,34.9488,34.963,34.8711,34.9276,17500.0
2012-04-24 10:30:00,49.43,49.54,49.43,49.52,9300.0,34.9417,35.0195,34.9417,35.0054,9300.0
2012-04-24 10:40:00,49.53,49.58,49.49,49.58,24400.0,35.0124,35.0478,34.9842,35.0478,24400.0
2012-04-24 10:50:00,49.58,49.64,49.51,49.54,14600.0,35.0478,35.0902,34.9983,35.0195,14600.0
2012-04-24 11:00:00,49.53,49.6,49.45,49.55,11200.0,35.0124,35.0619,34.9559,35.0266,11200.0
2012-04-24 11:10:00,49.55,49.65,49.48,49.63,18200.0,35.0266,35.0973,34.9771,35.0831,18200.0
2012-04-24 11:20:00,49.62,49.67,49.59,49.6,16400.0,35.0761,35.1114,35.0548,35.0619,16400.0
2012-04-24 11:30:00,49.6,49.62,49.45,49.58,11100.0,35.0619,35.0761,34.9559,35.0478,11100.0
2012-04-24 11:40:00,49.6,49.64,49.5,49.5,23300.0,35.0619,35.0902,34.9912,34.9912,23300.0
2012-04-24 11:50:00,49.51,49.55,49.43,49.47,9700.0,34.9983,35.0266,34.9417,34.97,9700.0
2012-04-24 12:00:00,49.49,49.5,49.44,49.45,8100.0,34.9842,34.9912,34.9488,34.9559,8100.0
2012-04-24 12:10:00,49.48,49.49,49.33,49.33,4800.0,34.9771,34.9842,34.8711,34.8711,4800.0
2012-04-24 12:20:00,49.33,49.34,49.25,49.26,21300.0,34.8711,34.8781,34.8145,34.8216,21300.0
2012-04-24 12:30:00,49.28,49.3,49.12,49.12,24500.0,34.8357,34.8498,34.7226,34.7226,24500.0
2012-04-24 12:40:00,49.13,49.15,49.07,49.14,27300.0,34.7297,34.7438,34.6873,34.7367,27300.0
2012-04-24 12:50:00,49.14,49.14,48.93,48.95,22600.0,34.7367,34.7367,34.5883,34.6024,22600.0
2012-04-24 13:00:00,48.97,49.04,48.91,49.01,36100.0,34.6166,34.6661,34.5742,34.6448,36100.0
2012-04-24 13:10:00,49.0,49.02,48.79,48.87,53900.0,34.6378,34.6519,34.4893,34.5459,53900.0
2012-04-24 13:20:00,48.87,48.88,48.78,48.82,33500.0,34.5459,34.553,34.4823,34.5105,33500.0
2012-04-24 13:30:00,48.82,48.88,48.82,48.87,31000.0,34.5105,34.553,34.5105,34.5459,31000.0
2012-04-24 13:40:00,48.88,48.88,48.79,48.81,30200.0,34.553,34.553,34.4893,34.5035,30200.0
2012-04-24 13:50:00,48.81,48.81,48.48,48.5,49800.0,34.5035,34.5035,34.2702,34.2843,49800.0
2012-04-24 14:00:00,48.5,48.68,48.5,48.66,34600.0,34.2843,34.4116,34.2843,34.3974,34600.0
2012-04-24 14:10:00,48.66,48.7,48.6,48.68,49600.0,34.3974,34.4257,34.355,34.4116,49600.0
2012-04-24 14:20:00,48.67,48.74,48.54,48.64,38600.0,34.4045,34.454,34.3126,34.3833,38600.0
2012-04-24 14:30:00,48.64,48.74,48.63,48.74,40300.0,34.3833,34.454,34.3762,34.454,40300.0
2012-04-24 14:40:00,48.75,48.76,48.59,48.63,44900.0,34.4611,34.4681,34.348,34.3762,44900.0
2012-04-24 14:50:00,48.62,48.77,48.62,48.77,28800.0,34.3692,34.4752,34.3692,34.4752,28800.0
2012-04-24 15:00:00,48.77,48.77,48.63,48.69,52100.0,34.4752,34.4752,34.3762,34.4186,52100.0
2012-04-24 15:10:00,48.68,48.74,48.6,48.61,46100.0,34.4116,34.454,34.355,34.3621,46100.0
2012-04-24 15:20:00,48.6,48.76,48.55,48.76,56400.0,34.355,34.4681,34.3197,34.4681,56400.0
2012-04-24 15:30:00,48.76,48.82,48.74,48.81,38400.0,34.4681,34.5105,34.454,34.5035,38400.0
2012-04-24 15:40:00,48.8,48.84,48.73,48.75,48300.0,34.4964,34.5247,34.4469,34.4611,48300.0
2012-04-24 15:50:00,48.74,48.79,48.71,48.79,83000.0,34.454,34.4893,34.4328,34.4893,83000.0
2012-04-25 09:30:00,49.18,49.53,48.99,49.49,38200.0,34.765,35.0124,34.6307,34.9842,38200.0
2012-04-25 09:40:00,49.45,49.69,49.44,49.56,45500.0,34.9559,35.1255,34.9488,35.0336,45500.0
2012-04-25 09:50:00,49.63,49.85,49.63,49.75,51200.0,35.0831,35.2386,35.0831,35.1679,51200.0
2012-04-25 10:00:00,49.73,49.78,49.54,49.63,35500.0,35.1538,35.1892,35.0195,35.0831,35500.0
2012-04-25 10:10:00,49.64,49.68,49.57,49.6,22900.0,35.0902,35.1185,35.0407,35.0619,22900.0
2012-04-25 10:20:00,49.63,49.72,49.57,49.58,25000.0,35.0831,35.1467,35.0407,35.0478,25000.0
2012-04-25 10:30:00,49.6,49.71,49.58,49.69,32700.0,35.0619,35.1397,35.0478,35.1255,32700.0
2012-04-25 10:40:00,49.71,49.77,49.67,49.7,28100.0,35.1397,35.1821,35.1114,35.1326,28100.0
2012-04-25 10:50:00,49.75,49.79,49.7,49.76,12900.0,35.1679,35.1962,35.1326,35.175,12900.0
2012-04-25 11:00:00,49.74,49.74,49.51,49.55,17400.0,35.1609,35.1609,34.9983,35.0266,17400.0
2012-04-25 11:10:00,49.57,49.6,49.49,49.5,30500.0,35.0407,35.0619,34.9842,34.9912,30500.0
2012-04-25 11:20:00,49.53,49.55,49.44,49.49,20400.0,35.0124,35.0266,34.9488,34.9842,20400.0
2012-04-25 11:30:00,49.49,49.54,49.45,49.53,15900.0,34.9842,35.0195,34.9559,35.0124,15900.0
2012-04-25 11:40:00,49.53,49.57,49.47,49.49,10100.0,35.0124,35.0407,34.97,34.9842,10100.0
2012-04-25 11:50:00,49.48,49.53,49.45,49.5,8100.0,34.9771,35.0124,34.9559,34.9912,8100.0
2012-04-25 12:00:00,49.5,49.55,49.48,49.54,13600.0,34.9912,35.0266,34.9771,35.0195,13600.0
2012-04-25 12:10:00,49.54,49.61,49.53,49.6,12200.0,35.0195,35.069,35.0124,35.0619,12200.0
2012-04-25 12:20:00,49.59,49.67,49.54,49.67,9300.0,35.0548,35.1114,35.0195,35.1114,9300.0
2012-04-25 12:30:00,49.65,49.71,49.6,49.63,7200.0,35.0973,35.1397,35.0619,35.0831,7200.0
2012-04-25 12:40:00,49.66,49.75,49.65,49.65,12800.0,35.1043,35.1679,35.0973,35.0973,12800.0
2012-04-25 12:50:00,49.67,49.84,49.67,49.84,5700.0,35.1114,35.2316,35.1114,35.2316,5700.0
2012-04-25 13:00:00,49.81,49.97,49.81,49.95,10400.0,35.2104,35.3235,35.2104,35.3093,10400.0
2012-04-25 13:10:00,49.95,50.0,49.93,49.99,5800.0,35.3093,35.3447,35.2952,35.3376,5800.0
2012-04-25 13:20:00,50.0,50.14,49.98,50.08,20200.0,35.3447,35.4436,35.3305,35.4012,20200.0
2012-04-25 13:30:00,50.05,50.08,50.0,50.04,10500.0,35.38,35.4012,35.3447,35.3729,10500.0
2012-04-25 13:40:00,50.04,50.04,49.99,50.0,34900.0,35.3729,35.3729,35.3376,35.3447,34900.0
2012-04-25 13:50:00,50.0,50.02,49.98,50.0,46600.0,35.3447,35.3588,35.3305,35.3447,46600.0
2012-04-25 14:00:00,49.98,50.01,49.88,49.88,24500.0,35.3305,35.3517,35.2598,35.2598,24500.0
2012-04-25 14:10:00,49.89,49.95,49.89,49.95,20800.0,35.2669,35.3093,35.2669,35.3093,20800.0
2012-04-25 14:20:00,49.95,49.99,49.9,49.96,66600.0,35.3093,35.3376,35.274,35.3164,66600.0
2012-04-25 14:30:00,49.96,49.98,49.83,49.86,25500.0,35.3164,35.3305,35.2245,35.2457,25500.0
2012-04-25 14:40:00,49.86,49.95,49.8,49.91,24800.0,35.2457,35.3093,35.2033,35.2811,24800.0
2012-04-25 14:50:00,49.91,50.0,49.86,49.97,23700.0,35.2811,35.3447,35.2457,35.3235,23700.0
2012-04-25 15:00:00,49.97,49.98,49.93,49.97,28100.0,35.3235,35.3305,35.2952,35.3235,28100.0
2012-04-25 15:10:00,49.97,49.99,49.83,49.89,34100.0,35.3235,35.3376,35.2245,35.2669,34100.0
2012-04-25 15:20:00,49.89,49.95,49.89,49.9,42300.0,35.2669,35.3093,35.2669,35.274,42300.0
2012-04-25 15:30:00,49.9,50.01,49.88,50.0,39300.0,35.274,35.3517,35.2598,35.3447,39300.0
2012-04-25 15:40:00,50.0,50.03,49.96,50.0,60600.0,35.3447,35.3659,35.3164,35.3447,60600.0
2012-04-25 15:50:00,50.01,50.09,49.99,50.07,65100.0,35.3517,35.4083,35.3376,35.3942,65100.0
2012-04-26 09:30:00,49.94,50.09,49.85,50.07,38000.0,35.3023,35.4083,35.2386,35.3942,38000.0
2012-04-26 09:40:00,50.08,50.17,49.97,50.01,25200.0,35.4012,35.4648,35.3235,35.3517,25200.0
2012-04-26 09:50:00,49.99,50.03,49.88,49.92,37400.0,35.3376,35.3659,35.2598,35.2881,37400.0
2012-04-26 10:00:00,49.9,50.05,49.89,49.99,66300.0,35.274,35.38,35.2669,35.3376,66300.0
2012-04-26 10:10:00,49.99,50.0,49.96,49.98,35400.0,35.3376,35.3447,35.3164,35.3305,35400.0
2012-04-26 10:20:00,49.98,49.99,49.81,49.91,24300.0,35.3305,35.3376,35.2104,35.2811,24300.0
2012-04-26 10:30:00,49.92,50.0,49.71,49.75,85300.0,35.2881,35.3447,35.1397,35.1679,85300.0
2012-04-26 10:40:00,49.75,49.9,49.75,49.9,17300.0,35.1679,35.274,35.1679,35.274,17300.0
2012-04-26 10:50:00,49.9,49.97,49.83,49.96,38000.0,35.274,35.3235,35.2245,35.3164,38000.0
2012-04-26 11:00:00,49.96,50.03,49.89,49.89,14600.0,35.3164,35.3659,35.2669,35.2669,14600.0
2012-04-26 11:10:00,49.89,49.89,49.53,49.53,27600.0,35.2669,35.2669,35.0124,35.0124,27600.0
2012-04-26 11:20:00,49.54,49.75,49.54,49.75,24300.0,35.0195,35.1679,35.0195,35.1679,24300.0
2012-04-26 11:30:00,49.75,49.78,49.7,49.78,16100.0,35.1679,35.1892,35.1326,35.1892,16100.0
2012-04-26 11:40:00,49.79,49.85,49.75,49.84,12600.0,35.1962,35.2386,35.1679,35.2316,12600.0
2012-04-26 11:50:00,49.84,50.01,49.83,50.01,15100.0,35.2316,35.3517,35.2245,35.3517,15100.0
2012-04-26 12:00:00,50.0,50.0,49.96,49.98,15300.0,35.3447,35.3447,35.3164,35.3305,15300.0
2012-04-26 12:10:00,49.98,50.04,49.98,50.0,9700.0,35.3305,35.3729,35.3305,35.3447,9700.0
2012-04-26 12:20:00,50.01,50.02,49.98,50.02,8100.0,35.3517,35.3588,35.3305,35.3588,8100.0
2012-04-26 12:30:00,50.02,50.04,49.98,50.01,10400.0,35.3588,35.3729,35.3305,35.3517,10400.0
2012-04-26 12:40:00,50.0,50.01,49.98,50.01,13200.0,35.3447,35.3517,35.3305,35.3517,13200.0
2012-04-26 12:50:00,50.01,50.03,49.97,50.02,10200.0,35.3517,35.3659,35.3235,35.3588,10200.0
2012-04-26 13:00:00,50.03,50.12,50.01,50.12,11500.0,35.3659,35.4295,35.3517,35.4295,11500.0
2012-04-26 13:10:00,50.12,50.29,50.1,50.29,13900.0,35.4295,35.5497,35.4154,35.5497,13900.0
2012-04-26 13:20:00,50.29,50.33,50.28,50.33,24300.0,35.5497,35.5779,35.5426,35.5779,24300.0
2012-04-26 13:30:00,50.33,50.36,50.26,50.3,41400.0,35.5779,35.5992,35.5285,35.5567,41400.0
2012-04-26 13:40:00,50.29,50.4,50.29,50.4,4800.0,35.5497,35.6274,35.5497,35.6274,4800.0
2012-04-26 13:50:00,50.39,50.46,50.39,50.46,7200.0,35.6204,35.6698,35.6204,35.6698,7200.0
2012-04-26 14:00:00,50.43,50.5,50.43,50.47,8200.0,35.6486,35.6981,35.6486,35.6769,8200.0
2012-04-26 14:10:00,50.48,50.49,50.45,50.49,8000.0,35.684,35.6911,35.6628,35.6911,8000.0
2012-04-26 14:20:00,50.5,50.61,50.5,50.57,11800.0,35.6981,35.7759,35.6981,35.7476,11800.0
2012-04-26 14:30:00,50.57,50.65,50.57,50.63,9700.0,35.7476,35.8042,35.7476,35.79,9700.0
2012-04-26 14:40:00,50.63,50.67,50.59,50.61,10900.0,35.79,35.8183,35.7617,35.7759,10900.0
2012-04-26 14:50:00,50.62,50.71,50.6,50.7,6800.0,35.7829,35.8466,35.7688,35.8395,6800.0
2012-04-26 15:00:00,50.69,50.72,50.66,50.66,7200.0,35.8324,35.8536,35.8112,35.8112,7200.0
2012-04-26 15:10:00,50.65,50.87,50.61,50.87,24700.0,35.8042,35.9597,35.7759,35.9597,24700.0
2012-04-26 15:20:00,50.86,50.91,50.81,50.82,14000.0,35.9526,35.9879,35.9173,35.9243,14000.0
2012-04-26 15:30:00,50.82,50.82,50.6,50.62,26800.0,35.9243,35.9243,35.7688,35.7829,26800.0
2012-04-26 15:40:00,50.62,50.66,50.57,50.64,52700.0,35.7829,35.8112,35.7476,35.7971,52700.0
2012-04-26 15:50:00,50.64,50.68,50.63,50.67,48500.0,35.7971,35.8254,35.79,35.8183,48500.0
2012-04-27 09:30:00,50.73,50.98,50.7,50.75,17200.0,35.8607,36.0374,35.8395,35.8748,17200.0
2012-04-27 09:40:00,50.74,50.78,50.49,50.57,65100.0,35.8678,35.896,35.6911,35.7476,65100.0
2012-04-27 09:50:00,50.58,50.62,50.43,50.58,53800.0,35.7547,35.7829,35.6486,35.7547,53800.0
2012-04-27 10:00:00,50.57,50.59,50.48,50.53,21700.0,35.7476,35.7617,35.684,35.7193,21700.0
2012-04-27 10:10:00,50.55,50.6,50.51,50.58,11800.0,35.7335,35.7688,35.7052,35.7547,11800.0
2012-04-27 10:20:00,50.53,50.62,50.51,50.6,97700.0,35.7193,35.7829,35.7052,35.7688,97700.0
2012-04-27 10:30:00,50.6,50.74,50.55,50.73,20500.0,35.7688,35.8678,35.7335,35.8607,20500.0
2012-04-27 10:40:00,50.73,50.84,50.73,50.8,13900.0,35.8607,35.9385,35.8607,35.9102,13900.0
2012-04-27 10:50:00,50.81,51.03,50.75,51.0,17600.0,35.9173,36.0728,35.8748,36.0516,17600.0
2012-04-27 11:00:00,51.01,51.06,51.01,51.04,11000.0,36.0586,36.094,36.0586,36.0798,11000.0
2012-04-27 11:10:00,51.04,51.1,50.99,51.0,62200.0,36.0798,36.1223,36.0445,36.0516,62200.0
2012-04-27 11:20:00,51.0,51.02,50.96,51.02,8000.0,36.0516,36.0657,36.0233,36.0657,8000.0
2012-04-27 11:30:00,51.02,51.09,50.93,50.98,31700.0,36.0657,36.1152,36.0021,36.0374,31700.0
2012-04-27 11:40:00,50.99,51.0,50.9,50.99,24900.0,36.0445,36.0516,35.9809,36.0445,24900.0
2012-04-27 11:50:00,50.99,51.18,50.99,51.18,16200.0,36.0445,36.1788,36.0445,36.1788,16200.0
2012-04-27 12:00:00,51.18,51.29,51.16,51.27,12100.0,36.1788,36.2566,36.1647,36.2424,12100.0
2012-04-27 12:10:00,51.28,51.33,51.27,51.31,4600.0,36.2495,36.2848,36.2424,36.2707,4600.0
2012-04-27 12:20:00,51.33,51.5,51.33,51.5,23700.0,36.2848,36.405,36.2848,36.405,23700.0
2012-04-27 12:30:00,51.5,51.52,51.43,51.51,28300.0,36.405,36.4192,36.3555,36.4121,28300.0
2012-04-27 12:40:00,51.5,51.56,51.38,51.54,31800.0,36.405,36.4474,36.3202,36.4333,31800.0
2012-04-27 12:50:00,51.54,51.58,51.45,51.46,22500.0,36.4333,36.4616,36.3697,36.3767,22500.0
2012-04-27 13:00:00,51.45,51.45,51.3,51.3,15200.0,36.3697,36.3697,36.2636,36.2636,15200.0
2012-04-27 13:10:00,51.29,51.3,51.27,51.29,9000.0,36.2566,36.2636,36.2424,36.2566,9000.0
2012-04-27 13:20:00,51.28,51.32,51.26,51.31,9400.0,36.2495,36.2778,36.2354,36.2707,9400.0
2012-04-27 13:30:00,51.31,51.5,51.31,51.45,9200.0,36.2707,36.405,36.2707,36.3697,9200.0
2012-04-27 13:40:00,51.43,51.54,51.43,51.45,21000.0,36.3555,36.4333,36.3555,36.3697,21000.0
2012-04-27 13:50:00,51.46,51.46,51.42,51.46,11400.0,36.3767,36.3767,36.3485,36.3767,11400.0
2012-04-27 14:00:00,51.44,51.48,51.4,51.45,11900.0,36.3626,36.3909,36.3343,36.3697,11900.0
2012-04-27 14:10:00,51.45,51.45,51.39,51.41,9300.0,36.3697,36.3697,36.3273,36.3414,9300.0
2012-04-27 14:20:00,51.42,51.43,51.35,51.36,12100.0,36.3485,36.3555,36.299,36.306,12100.0
2012-04-27 14:30:00,51.34,51.37,51.25,51.36,20800.0,36.2919,36.3131,36.2283,36.306,20800.0
2012-04-27 14:40:00,51.34,51.35,51.25,51.29,7800.0,36.2919,36.299,36.2283,36.2566,7800.0
2012-04-27 14:50:00,51.28,51.32,51.27,51.32,14200.0,36.2495,36.2778,36.2424,36.2778,14200.0
2012-04-27 15:00:00,51.31,51.43,51.31,51.4,19400.0,36.2707,36.3555,36.2707,36.3343,19400.0
2012-04-27 15:10:00,51.41,51.41,51.33,51.34,16700.0,36.3414,36.3414,36.2848,36.2919,16700.0
2012-04-27 15:20:00,51.35,51.39,51.33,51.37,21900.0,36.299,36.3273,36.2848,36.3131,21900.0
2012-04-27 15:30:00,51.34,51.35,51.23,51.23,19300.0,36.2919,36.299,36.2142,36.2142,19300.0
2012-04-27 15:40:00,51.24,51.27,51.21,51.27,35200.0,36.2212,36.2424,36.2,36.2424,35200.0
2012-04-27 15:50:00,51.26,51.31,51.21,51.22,77100.0,36.2354,36.2707,36.2,36.2071,77100.0
2012-04-30 09:30:00,51.22,51.37,50.96,51.07,20700.0,36.2071,36.3131,36.0233,36.101,20700.0
2012-04-30 09:40:00,51.1,51.12,50.72,50.99,26900.0,36.1223,36.1364,35.8536,36.0445,26900.0
2012-04-30 09:50:00,50.95,51.02,50.84,50.94,8000.0,36.0162,36.0657,35.9385,36.0092,8000.0
2012-04-30 10:00:00,50.89,50.93,50.76,50.9,14800.0,35.9738,36.0021,35.8819,35.9809,14800.0
2012-04-30 10:10:00,50.92,50.93,50.8,50.8,52000.0,35.995,36.0021,35.9102,35.9102,52000.0
2012-04-30 10:20:00,50.83,50.85,50.71,50.75,11700.0,35.9314,35.9455,35.8466,35.8748,11700.0
2012-04-30 10:30:00,50.71,50.73,50.6,50.73,10200.0,35.8466,35.8607,35.7688,35.8607,10200.0
2012-04-30 10:40:00,50.73,50.77,50.65,50.65,15800.0,35.8607,35.889,35.8042,35.8042,15800.0
2012-04-30 10:50:00,50.67,50.67,50.51,50.56,16700.0,35.8183,35.8183,35.7052,35.7405,16700.0
2012-04-30 11:00:00,50.57,50.6,50.51,50.59,13200.0,35.7476,35.7688,35.7052,35.7617,13200.0
2012-04-30 11:10:00,50.59,50.64,50.55,50.64,7700.0,35.7617,35.7971,35.7335,35.7971,7700.0
2012-04-30 11:20:00,50.64,50.7,50.58,50.58,16000.0,35.7971,35.8395,35.7547,35.7547,16000.0
2012-04-30 11:30:00,50.6,50.62,50.4,50.43,25300.0,35.7688,35.7829,35.6274,35.6486,25300.0
2012-04-30 11:40:00,50.45,50.62,50.44,50.59,13700.0,35.6628,35.7829,35.6557,35.7617,13700.0
2012-04-30 11:50:00,50.6,50.65,50.58,50.61,12000.0,35.7688,35.8042,35.7547,35.7759,12000.0
2012-04-30 12:00:00,50.59,50.59,50.5,50.51,10000.0,35.7617,35.7617,35.6981,35.7052,10000.0
2012-04-30 12:10:00,50.53,50.61,50.53,50.6,7700.0,35.7193,35.7759,35.7193,35.7688,7700.0
2012-04-30 12:20:00,50.6,50.65,50.59,50.65,8600.0,35.7688,35.8042,35.7617,35.8042,8600.0
2012-04-30 12:30:00,50.65,50.67,50.59,50.67,7400.0,35.8042,35.8183,35.7617,35.8183,7400.0
2012-04-30 12:40:00,50.68,50.73,50.68,50.73,10100.0,35.8254,35.8607,35.8254,35.8607,10100.0
2012-04-30 12:50:00,50.72,50.72,50.65,50.65,3600.0,35.8536,35.8536,35.8042,35.8042,3600.0
2012-04-30 13:00:00,50.63,50.64,50.55,50.55,4300.0,35.79,35.7971,35.7335,35.7335,4300.0
2012-04-30 13:10:00,50.55,50.58,50.54,50.56,6200.0,35.7335,35.7547,35.7264,35.7405,6200.0
2012-04-30 13:20:00,50.56,50.59,50.5,50.52,9300.0,35.7405,35.7617,35.6981,35.7123,9300.0
2012-04-30 13:30:00,50.52,50.54,50.5,50.53,3500.0,35.7123,35.7264,35.6981,35.7193,3500.0
2012-04-30 13:40:00,50.53,50.57,50.52,50.57,9200.0,35.7193,35.7476,35.7123,35.7476,9200.0
2012-04-30 13:50:00,50.57,50.68,50.57,50.65,9300.0,35.7476,35.8254,35.7476,35.8042,9300.0
2012-04-30 14:00:00,50.66,50.66,50.59,50.6,20400.0,35.8112,35.8112,35.7617,35.7688,20400.0
2012-04-30 14:10:00,50.6,50.6,50.56,50.59,12300.0,35.7688,35.7688,35.7405,35.7617,12300.0
2012-04-30 14:20:00,50.6,50.64,50.57,50.59,6800.0,35.7688,35.7971,35.7476,35.7617,6800.0
2012-04-30 14:30:00,50.58,50.61,50.49,50.53,28500.0,35.7547,35.7759,35.6911,35.7193,28500.0
2012-04-30 14:40:00,50.53,50.55,50.48,50.51,12200.0,35.7193,35.7335,35.684,35.7052,12200.0
2012-04-30 14:50:00,50.52,50.62,50.52,50.61,10000.0,35.7123,35.7829,35.7123,35.7759,10000.0
2012-04-30 15:00:00,50.62,50.63,50.57,50.61,13300.0,35.7829,35.79,35.7476,35.7759,13300.0
2012-04-30 15:10:00,50.61,50.63,50.57,50.59,11600.0,35.7759,35.79,35.7476,35.7617,11600.0
2012-04-30 15:20:00,50.59,50.62,50.59,50.62,12200.0,35.7617,35.7829,35.7617,35.7829,12200.0
2012-04-30 15:30:00,50.63,50.66,50.6,50.65,15200.0,35.79,35.8112,35.7688,35.8042,15200.0
2012-04-30 15:40:00,50.65,50.68,50.64,50.65,19300.0,35.8042,35.8254,35.7971,35.8042,19300.0
2012-04-30 15:50:00,50.64,50.69,50.57,50.62,59900.0,35.7971,35.8324,35.7476,35.7829,59900.0
2012-05-01 09:30:00,50.5,50.72,50.5,50.72,25000.0,35.6981,35.8536,35.6981,35.8536,25000.0
2012-05-01 09:40:00,50.71,50.85,50.65,50.66,27000.0,35.8466,35.9455,35.8042,35.8112,27000.0
2012-05-01 09:50:00,50.67,50.69,50.18,50.18,35800.0,35.8183,35.8324,35.4719,35.4719,35800.0
2012-05-01 10:00:00,50.19,51.07,50.19,50.96,36500.0,35.479,36.101,35.479,36.0233,36500.0
2012-05-01 10:10:00,50.93,50.99,50.81,50.97,44200.0,36.0021,36.0445,35.9173,36.0304,44200.0
2012-05-01 10:20:00,50.99,51.13,50.99,51.06,12900.0,36.0445,36.1435,36.0445,36.094,12900.0
2012-05-01 10:30:00,51.06,51.1,50.95,50.95,7100.0,36.094,36.1223,36.0162,36.0162,7100.0
2012-05-01 10:40:00,50.93,50.95,50.83,50.83,16400.0,36.0021,36.0162,35.9314,35.9314,16400.0
2012-05-01 10:50:00,50.83,50.89,50.8,50.81,21100.0,35.9314,35.9738,35.9102,35.9173,21100.0
2012-05-01 11:00:00,50.81,50.96,50.8,50.92,27800.0,35.9173,36.0233,35.9102,35.995,27800.0
2012-05-01 11:10:00,50.91,50.99,50.9,50.98,10600.0,35.9879,36.0445,35.9809,36.0374,10600.0
2012-05-01 11:20:00,50.99,50.99,50.95,50.96,12700.0,36.0445,36.0445,36.0162,36.0233,12700.0
2012-05-01 11:30:00,50.95,50.96,50.92,50.93,13100.0,36.0162,36.0233,35.995,36.0021,13100.0
2012-05-01 11:40:00,50.93,51.03,50.93,51.03,32800.0,36.0021,36.0728,36.0021,36.0728,32800.0
2012-05-01 11:50:00,51.03,51.17,51.03,51.17,15500.0,36.0728,36.1717,36.0728,36.1717,15500.0
2012-05-01 12:00:00,51.17,51.2,51.12,51.14,14000.0,36.1717,36.1929,36.1364,36.1505,14000.0
2012-05-01 12:10:00,51.14,51.18,51.13,51.18,9200.0,36.1505,36.1788,36.1435,36.1788,9200.0
2012-05-01 12:20:00,51.18,51.26,51.18,51.25,18000.0,36.1788,36.2354,36.1788,36.2283,18000.0
2012-05-01 12:30:00,51.26,51.34,51.26,51.34,24100.0,36.2354,36.2919,36.2354,36.2919,24100.0
2012-05-01 12:40:00,51.33,51.46,51.32,51.41,36000.0,36.2848,36.3767,36.2778,36.3414,36000.0
2012-05-01 12:50:00,51.41,51.46,51.34,51.44,18400.0,36.3414,36.3767,36.2919,36.3626,18400.0
2012-05-01 13:00:00,51.45,51.49,51.38,51.46,21900.0,36.3697,36.3979,36.3202,36.3767,21900.0
2012-05-01 13:10:00,51.46,51.47,51.39,51.39,9900.0,36.3767,36.3838,36.3273,36.3273,9900.0
2012-05-01 13:20:00,51.39,51.39,51.27,51.27,15100.0,36.3273,36.3273,36.2424,36.2424,15100.0
2012-05-01 13:30:00,51.27,51.33,51.2,51.33,14000.0,36.2424,36.2848,36.1929,36.2848,14000.0
2012-05-01 13:40:00,51.33,51.33,51.26,51.29,11100.0,36.2848,36.2848,36.2354,36.2566,11100.0
2012-05-01 13:50:00,51.29,51.39,51.28,51.34,23100.0,36.2566,36.3273,36.2495,36.2919,23100.0
2012-05-01 14:00:00,51.33,51.36,51.29,51.34,17600.0,36.2848,36.306,36.2566,36.2919,17600.0
2012-05-01 14:10:00,51.34,51.34,51.24,51.28,10000.0,36.2919,36.2919,36.2212,36.2495,10000.0
2012-05-01 14:20:00,51.27,51.3,51.13,51.22,15300.0,36.2424,36.2636,36.1435,36.2071,15300.0
2012-05-01 14:30:00,51.22,51.25,51.21,51.23,14700.0,36.2071,36.2283,36.2,36.2142,14700.0
2012-05-01 14:40:00,51.23,51.23,51.12,51.21,17900.0,36.2142,36.2142,36.1364,36.2,17900.0
2012-05-01 14:50:00,51.21,51.29,51.19,51.19,27400.0,36.2,36.2566,36.1859,36.1859,27400.0
2012-05-01 15:00:00,51.19,51.22,51.15,51.19,18800.0,36.1859,36.2071,36.1576,36.1859,18800.0
2012-05-01 15:10:00,51.2,51.2,51.1,51.14,24600.0,36.1929,36.1929,36.1223,36.1505,24600.0
2012-05-01 15:20:00,51.14,51.14,51.0,51.05,49400.0,36.1505,36.1505,36.0516,36.0869,49400.0
2012-05-01 15:30:00,51.05,51.05,50.87,50.91,29300.0,36.0869,36.0869,35.9597,35.9879,29300.0
2012-05-01 15:40:00,50.91,50.91,50.81,50.89,43200.0,35.9879,35.9879,35.9173,35.9738,43200.0
2012-05-01 15:50:00,50.89,50.9,50.77,50.83,71400.0,35.9738,35.9809,35.889,35.9314,71400.0
2012-05-02 09:30:00,50.35,50.8,50.35,50.75,30400.0,35.5921,35.9102,35.5921,35.8748,30400.0
2012-05-02 09:40:00,50.74,50.93,50.69,50.85,40800.0,35.8678,36.0021,35.8324,35.9455,40800.0
2012-05-02 09:50:00,50.83,50.87,50.75,50.8,34000.0,35.9314,35.9597,35.8748,35.9102,34000.0
2012-05-02 10:00:00,50.83,50.85,50.64,50.76,13700.0,35.9314,35.9455,35.7971,35.8819,13700.0
2012-05-02 10:10:00,50.77,50.83,50.57,50.67,19300.0,35.889,35.9314,35.7476,35.8183,19300.0
2012-05-02 10:20:00,50.69,50.74,50.63,50.66,15700.0,35.8324,35.8678,35.79,35.8112,15700.0
2012-05-02 10:30:00,50.63,50.73,50.59,50.7,19600.0,35.79,35.8607,35.7617,35.8395,19600.0
2012-05-02 10:40:00,50.72,50.78,50.69,50.74,32100.0,35.8536,35.896,35.8324,35.8678,32100.0
2012-05-02 10:50:00,50.76,50.9,50.76,50.84,30400.0,35.8819,35.9809,35.8819,35.9385,30400.0
2012-05-02 11:00:00,50.85,50.93,50.84,50.85,23000.0,35.9455,36.0021,35.9385,35.9455,23000.0
2012-05-02 11:10:00,50.85,50.92,50.82,50.91,20200.0,35.9455,35.995,35.9243,35.9879,20200.0
2012-05-02 11:20:00,50.92,51.1,50.9,51.0,17900.0,35.995,36.1223,35.9809,36.0516,17900.0
2012-05-02 11:30:00,51.0,51.22,51.0,51.2,16700.0,36.0516,36.2071,36.0516,36.1929,16700.0
2012-05-02 11:40:00,51.19,51.21,51.17,51.19,19800.0,36.1859,36.2,36.1717,36.1859,19800.0
2012-05-02 11:50:00,51.19,51.21,51.17,51.19,22700.0,36.1859,36.2,36.1717,36.1859,22700.0
2012-05-02 12:00:00,51.2,51.22,51.14,51.22,5000.0,36.1929,36.2071,36.1505,36.2071,5000.0
2012-05-02 12:10:00,51.23,51.34,51.22,51.32,13400.0,36.2142,36.2919,36.2071,36.2778,13400.0
2012-05-02 12:20:00,51.32,51.39,51.28,51.29,15800.0,36.2778,36.3273,36.2495,36.2566,15800.0
2012-05-02 12:30:00,51.28,51.3,51.25,51.29,11700.0,36.2495,36.2636,36.2283,36.2566,11700.0
2012-05-02 12:40:00,51.29,51.3,51.27,51.27,8900.0,36.2566,36.2636,36.2424,36.2424,8900.0
2012-05-02 12:50:00,51.28,51.31,51.26,51.27,16800.0,36.2495,36.2707,36.2354,36.2424,16800.0
2012-05-02 13:00:00,51.28,51.28,51.19,51.26,5900.0,36.2495,36.2495,36.1859,36.2354,5900.0
2012-05-02 13:10:00,51.26,51.31,51.25,51.25,17200.0,36.2354,36.2707,36.2283,36.2283,17200.0
2012-05-02 13:20:00,51.22,51.24,51.15,51.16,7700.0,36.2071,36.2212,36.1576,36.1647,7700.0
2012-05-02 13:30:00,51.16,51.22,51.16,51.2,7500.0,36.1647,36.2071,36.1647,36.1929,7500.0
2012-05-02 13:40:00,51.19,51.3,51.18,51.29,13000.0,36.1859,36.2636,36.1788,36.2566,13000.0
2012-05-02 13:50:00,51.29,51.29,51.23,51.23,12100.0,36.2566,36.2566,36.2142,36.2142,12100.0
2012-05-02 14:00:00,51.24,51.3,51.22,51.3,12200.0,36.2212,36.2636,36.2071,36.2636,12200.0
2012-05-02 14:10:00,51.3,51.3,51.23,51.29,14700.0,36.2636,36.2636,36.2142,36.2566,14700.0
2012-05-02 14:20:00,51.29,51.31,51.25,51.29,24500.0,36.2566,36.2707,36.2283,36.2566,24500.0
2012-05-02 14:30:00,51.29,51.33,51.23,51.24,19600.0,36.2566,36.2848,36.2142,36.2212,19600.0
2012-05-02 14:40:00,51.26,51.26,51.2,51.2,14100.0,36.2354,36.2354,36.1929,36.1929,14100.0
2012-05-02 14:50:00,51.2,51.27,51.18,51.21,14300.0,36.1929,36.2424,36.1788,36.2,14300.0
2012-05-02 15:00:00,51.21,51.22,51.04,51.04,21600.0,36.2,36.2071,36.0798,36.0798,21600.0
2012-05-02 15:10:00,51.04,51.05,51.0,51.0,30300.0,36.0798,36.0869,36.0516,36.0516,30300.0
2012-05-02 15:20:00,51.0,51.08,50.99,51.07,25100.0,36.0516,36.1081,36.0445,36.101,25100.0
2012-05-02 15:30:00,51.07,51.09,51.02,51.07,20700.0,36.101,36.1152,36.0657,36.101,20700.0
2012-05-02 15:40:00,51.07,51.28,51.05,51.18,33400.0,36.101,36.2495,36.0869,36.1788,33400.0
2012-05-02 15:50:00,51.17,51.21,51.09,51.13,50900.0,36.1717,36.2,36.1152,36.1435,50900.0
2012-05-03 09:30:00,51.08,51.36,50.88,50.98,37600.0,36.1081,36.306,35.9667,36.0374,37600.0
2012-05-03 09:40:00,50.96,51.06,50.9,51.0,14400.0,36.0233,36.094,35.9809,36.0516,14400.0
2012-05-03 09:50:00,50.99,51.12,50.96,51.0,17100.0,36.0445,36.1364,36.0233,36.0516,17100.0
2012-05-03 10:00:00,50.97,50.99,50.84,50.91,22600.0,36.0304,36.0445,35.9385,35.9879,22600.0
2012-05-03 10:10:00,50.91,50.98,50.8,50.85,60300.0,35.9879,36.0374,35.9102,35.9455,60300.0
2012-05-03 10:20:00,50.85,51.12,50.82,51.09,37000.0,35.9455,36.1364,35.9243,36.1152,37000.0
2012-05-03 10:30:00,51.1,51.2,51.06,51.18,23500.0,36.1223,36.1929,36.094,36.1788,23500.0
2012-05-03 10:40:00,51.16,51.28,51.13,51.25,38700.0,36.1647,36.2495,36.1435,36.2283,38700.0
2012-05-03 10:50:00,51.26,51.41,51.14,51.37,44600.0,36.2354,36.3414,36.1505,36.3131,44600.0
2012-05-03 11:00:00,51.39,51.45,51.35,51.35,15500.0,36.3273,36.3697,36.299,36.299,15500.0
2012-05-03 11:10:00,51.35,51.35,51.21,51.21,23800.0,36.299,36.299,36.2,36.2,23800.0
2012-05-03 11:20:00,51.21,51.26,51.11,51.11,9800.0,36.2,36.2354,36.1293,36.1293,9800.0
2012-05-03 11:30:00,51.14,51.18,51.0,51.04,21300.0,36.1505,36.1788,36.0516,36.0798,21300.0
2012-05-03 11:40:00,51.04,51.14,50.88,50.89,15000.0,36.0798,36.1505,35.9667,35.9738,15000.0
2012-05-03 11:50:00,50.89,50.93,50.74,50.74,17700.0,35.9738,36.0021,35.8678,35.8678,17700.0
2012-05-03 12:00:00,50.75,50.81,50.68,50.74,15100.0,35.8748,35.9173,35.8254,35.8678,15100.0
2012-05-03 12:10:00,50.77,50.85,50.76,50.83,19900.0,35.889,35.9455,35.8819,35.9314,19900.0
2012-05-03 12:20:00,50.84,50.89,50.74,50.88,45900.0,35.9385,35.9738,35.8678,35.9667,45900.0
2012-05-03 12:30:00,50.86,50.89,50.83,50.86,10300.0,35.9526,35.9738,35.9314,35.9526,10300.0
2012-05-03 12:40:00,50.87,50.87,50.8,50.85,9700.0,35.9597,35.9597,35.9102,35.9455,9700.0
2012-05-03 12:50:00,50.86,50.89,50.79,50.79,17900.0,35.9526,35.9738,35.9031,35.9031,17900.0
2012-05-03 13:00:00,50.79,50.79,50.67,50.67,24500.0,35.9031,35.9031,35.8183,35.8183,24500.0
2012-05-03 13:10:00,50.67,50.78,50.59,50.78,22300.0,35.8183,35.896,35.7617,35.896,22300.0
2012-05-03 13:20:00,50.77,50.87,50.76,50.87,11100.0,35.889,35.9597,35.8819,35.9597,11100.0
2012-05-03 13:30:00,50.88,50.89,50.61,50.61,12500.0,35.9667,35.9738,35.7759,35.7759,12500.0
2012-05-03 13:40:00,50.6,50.6,50.43,50.55,25000.0,35.7688,35.7688,35.6486,35.7335,25000.0
2012-05-03 13:50:00,50.55,50.66,50.48,50.55,24600.0,35.7335,35.8112,35.684,35.7335,24600.0
2012-05-03 14:00:00,50.54,50.69,50.53,50.67,23600.0,35.7264,35.8324,35.7193,35.8183,23600.0
2012-05-03 14:10:00,50.67,50.72,50.56,50.7,19900.0,35.8183,35.8536,35.7405,35.8395,19900.0
2012-05-03 14:20:00,50.68,50.77,50.67,50.75,38600.0,35.8254,35.889,35.8183,35.8748,38600.0
2012-05-03 14:30:00,50.75,50.79,50.71,50.74,24000.0,35.8748,35.9031,35.8466,35.8678,24000.0
2012-05-03 14:40:00,50.73,50.73,50.53,50.54,28800.0,35.8607,35.8607,35.7193,35.7264,28800.0
2012-05-03 14:50:00,50.54,50.61,50.51,50.51,17100.0,35.7264,35.7759,35.7052,35.7052,17100.0
2012-05-03 15:00:00,50.53,50.55,50.5,50.51,24400.0,35.7193,35.7335,35.6981,35.7052,24400.0
2012-05-03 15:10:00,50.52,50.65,50.5,50.65,21000.0,35.7123,35.8042,35.6981,35.8042,21000.0
2012-05-03 15:20:00,50.66,50.73,50.66,50.68,17300.0,35.8112,35.8607,35.8112,35.8254,17300.0
2012-05-03 15:30:00,50.67,50.78,50.6,50.62,20200.0,35.8183,35.896,35.7688,35.7829,20200.0
2012-05-03 15:40:00,50.62,50.76,50.62,50.74,28300.0,35.7829,35.8819,35.7829,35.8678,28300.0
2012-05-03 15:50:00,50.74,50.78,50.66,50.69,56700.0,35.8678,35.896,35.8112,35.8324,56700.0
2012-05-04 09:30:00,50.64,50.72,50.33,50.53,19600.0,35.7971,35.8536,35.5779,35.7193,19600.0
2012-05-04 09:40:00,50.56,50.57,50.2,50.23,21300.0,35.7405,35.7476,35.4861,35.5073,21300.0
2012-05-04 09:50:00,50.25,50.77,50.25,50.71,26200.0,35.5214,35.889,35.5214,35.8466,26200.0
2012-05-04 10:00:00,50.76,50.82,50.62,50.75,14800.0,35.8819,35.9243,35.7829,35.8748,14800.0
2012-05-04 10:10:00,50.78,50.9,50.74,50.81,15600.0,35.896,35.9809,35.8678,35.9173,15600.0
2012-05-04 10:20:00,50.84,50.94,50.75,50.8,17000.0,35.9385,36.0092,35.8748,35.9102,17000.0
2012-05-04 10:30:00,50.8,50.8,50.56,50.6,9300.0,35.9102,35.9102,35.7405,35.7688,9300.0
2012-05-04 10:40:00,50.6,50.67,50.55,50.67,12000.0,35.7688,35.8183,35.7335,35.8183,12000.0
2012-05-04 10:50:00,50.68,50.81,50.63,50.81,10900.0,35.8254,35.9173,35.79,35.9173,10900.0
2012-05-04 11:00:00,50.78,50.82,50.62,50.65,18500.0,35.896,35.9243,35.7829,35.8042,18500.0
2012-05-04 11:10:00,50.64,50.69,50.57,50.63,13300.0,35.7971,35.8324,35.7476,35.79,13300.0
2012-05-04 11:20:00,50.66,50.66,50.54,50.57,26400.0,35.8112,35.8112,35.7264,35.7476,26400.0
2012-05-04 11:30:00,50.57,50.58,50.37,50.42,19900.0,35.7476,35.7547,35.6062,35.6416,19900.0
2012-05-04 11:40:00,50.43,50.49,50.37,50.42,13900.0,35.6486,35.6911,35.6062,35.6416,13900.0
2012-05-04 11:50:00,50.41,50.41,50.19,50.33,27400.0,35.6345,35.6345,35.479,35.5779,27400.0
2012-05-04 12:00:00,50.34,50.35,50.27,50.34,20100.0,35.585,35.5921,35.5355,35.585,20100.0
2012-05-04 12:10:00,50.35,50.38,50.3,50.31,16900.0,35.5921,35.6133,35.5567,35.5638,16900.0
2012-05-04 12:20:00,50.31,50.34,50.19,50.32,19200.0,35.5638,35.585,35.479,35.5709,19200.0
2012-05-04 12:30:00,50.34,50.37,50.22,50.27,17400.0,35.585,35.6062,35.5002,35.5355,17400.0
2012-05-04 12:40:00,50.27,50.38,50.26,50.32,22900.0,35.5355,35.6133,35.5285,35.5709,22900.0
2012-05-04 12:50:00,50.31,50.34,50.22,50.31,12400.0,35.5638,35.585,35.5002,35.5638,12400.0
2012-05-04 13:00:00,50.32,50.38,50.29,50.38,18400.0,35.5709,35.6133,35.5497,35.6133,18400.0
2012-05-04 13:10:00,50.36,50.52,50.35,50.5,23300.0,35.5992,35.7123,35.5921,35.6981,23300.0
2012-05-04 13:20:00,50.51,50.52,50.42,50.45,16700.0,35.7052,35.7123,35.6416,35.6628,16700.0
2012-05-04 13:30:00,50.46,50.56,50.46,50.54,10900.0,35.6698,35.7405,35.6698,35.7264,10900.0
2012-05-04 13:40:00,50.55,50.55,50.45,50.49,15800.0,35.7335,35.7335,35.6628,35.6911,15800.0
2012-05-04 13:50:00,50.5,50.52,50.44,50.49,10300.0,35.6981,35.7123,35.6557,35.6911,10300.0
2012-05-04 14:00:00,50.43,50.43,50.34,50.38,12700.0,35.6486,35.6486,35.585,35.6133,12700.0
2012-05-04 14:10:00,50.37,50.4,50.33,50.4,10100.0,35.6062,35.6274,35.5779,35.6274,10100.0
2012-05-04 14:20:00,50.38,50.38,50.33,50.35,7500.0,35.6133,35.6133,35.5779,35.5921,7500.0
2012-05-04 14:30:00,50.34,50.34,50.29,50.34,23300.0,35.585,35.585,35.5497,35.585,23300.0
2012-05-04 14:40:00,50.33,50.39,50.3,50.39,20800.0,35.5779,35.6204,35.5567,35.6204,20800.0
2012-05-04 14:50:00,50.38,50.38,50.27,50.37,40100.0,35.6133,35.6133,35.5355,35.6062,40100.0
2012-05-04 15:00:00,50.36,50.44,50.36,50.41,16500.0,35.5992,35.6557,35.5992,35.6345,16500.0
2012-05-04 15:10:00,50.4,50.41,50.28,50.29,19200.0,35.6274,35.6345,35.5426,35.5497,19200.0
2012-05-04 15:20:00,50.3,50.31,50.23,50.24,19100.0,35.5567,35.5638,35.5073,35.5143,19100.0
2012-05-04 15:30:00,50.25,50.35,50.24,50.31,28500.0,35.5214,35.5921,35.5143,35.5638,28500.0
2012-05-04 15:40:00,50.3,50.39,50.3,50.35,64800.0,35.5567,35.6204,35.5567,35.5921,64800.0
2012-05-04 15:50:00,50.35,50.36,50.21,50.24,61900.0,35.5921,35.5992,35.4931,35.5143,61900.0
2012-05-07 09:30:00,50.07,50.44,49.84,50.42,16300.0,35.3942,35.6557,35.2316,35.6416,16300.0
2012-05-07 09:40:00,50.41,50.5,50.26,50.26,17300.0,35.6345,35.6981,35.5285,35.5285,17300.0
2012-05-07 09:50:00,50.28,50.44,50.23,50.41,20900.0,35.5426,35.6557,35.5073,35.6345,20900.0
2012-05-07 10:00:00,50.43,50.61,50.39,50.61,28700.0,35.6486,35.7759,35.6204,35.7759,28700.0
2012-05-07 10:10:00,50.61,50.65,50.5,50.6,29800.0,35.7759,35.8042,35.6981,35.7688,29800.0
2012-05-07 10:20:00,50.6,50.64,50.48,50.5,42000.0,35.7688,35.7971,35.684,35.6981,42000.0
2012-05-07 10:30:00,50.5,50.54,50.46,50.5,33000.0,35.6981,35.7264,35.6698,35.6981,33000.0
2012-05-07 10:40:00,50.5,50.62,50.48,50.62,15700.0,35.6981,35.7829,35.684,35.7829,15700.0
2012-05-07 10:50:00,50.63,50.68,50.55,50.61,63900.0,35.79,35.8254,35.7335,35.7759,63900.0
2012-05-07 11:00:00,50.61,50.67,50.6,50.62,24200.0,35.7759,35.8183,35.7688,35.7829,24200.0
2012-05-07 11:10:00,50.63,50.64,50.42,50.43,27500.0,35.79,35.7971,35.6416,35.6486,27500.0
2012-05-07 11:20:00,50.4,50.48,50.29,50.33,13300.0,35.6274,35.684,35.5497,35.5779,13300.0
2012-05-07 11:30:00,50.33,50.38,50.27,50.36,17600.0,35.5779,35.6133,35.5355,35.5992,17600.0
2012-05-07 11:40:00,50.37,50.41,50.34,50.37,126900.0,35.6062,35.6345,35.585,35.6062,126900.0
2012-05-07 11:50:00,50.36,50.36,50.21,50.25,19600.0,35.5992,35.5992,35.4931,35.5214,19600.0
2012-05-07 12:00:00,50.25,50.28,50.21,50.21,13000.0,35.5214,35.5426,35.4931,35.4931,13000.0
2012-05-07 12:10:00,50.2,50.2,50.12,50.13,6500.0,35.4861,35.4861,35.4295,35.4366,6500.0
2012-05-07 12:20:00,50.13,50.19,50.09,50.12,13500.0,35.4366,35.479,35.4083,35.4295,13500.0
2012-05-07 12:30:00,50.16,50.28,50.15,50.26,12500.0,35.4578,35.5426,35.4507,35.5285,12500.0
2012-05-07 12:40:00,50.26,50.29,50.22,50.23,5800.0,35.5285,35.5497,35.5002,35.5073,5800.0
2012-05-07 12:50:00,50.23,50.24,50.19,50.22,6400.0,35.5073,35.5143,35.479,35.5002,6400.0
2012-05-07 13:00:00,50.23,50.28,50.2,50.22,46500.0,35.5073,35.5426,35.4861,35.5002,46500.0
2012-05-07 13:10:00,50.22,50.31,50.21,50.31,15300.0,35.5002,35.5638,35.4931,35.5638,15300.0
2012-05-07 13:20:00,50.31,50.39,50.19,50.21,18600.0,35.5638,35.6204,35.479,35.4931,18600.0
2012-05-07 13:30:00,50.2,50.33,50.2,50.31,17000.0,35.4861,35.5779,35.4861,35.5638,17000.0
2012-05-07 13:40:00,50.31,50.38,50.25,50.29,23200.0,35.5638,35.6133,35.5214,35.5497,23200.0
2012-05-07 13:50:00,50.29,50.36,50.24,50.26,16800.0,35.5497,35.5992,35.5143,35.5285,16800.0
2012-05-07 14:00:00,50.26,50.34,50.26,50.29,7300.0,35.5285,35.585,35.5285,35.5497,7300.0
2012-05-07 14:10:00,50.32,50.32,50.24,50.26,15400.0,35.5709,35.5709,35.5143,35.5285,15400.0
2012-05-07 14:20:00,50.25,50.28,50.22,50.23,15200.0,35.5214,35.5426,35.5002,35.5073,15200.0
2012-05-07 14:30:00,50.24,50.25,50.12,50.14,66500.0,35.5143,35.5214,35.4295,35.4436,66500.0
2012-05-07 14:40:00,50.13,50.17,50.09,50.14,22900.0,35.4366,35.4648,35.4083,35.4436,22900.0
2012-05-07 14:50:00,50.15,50.25,50.14,50.22,21700.0,35.4507,35.5214,35.4436,35.5002,21700.0
2012-05-07 15:00:00,50.22,50.26,50.2,50.2,19200.0,35.5002,35.5285,35.4861,35.4861,19200.0
2012-05-07 15:10:00,50.2,50.31,50.2,50.21,13300.0,35.4861,35.5638,35.4861,35.4931,13300.0
2012-05-07 15:20:00,50.2,50.24,50.16,50.18,18800.0,35.4861,35.5143,35.4578,35.4719,18800.0
2012-05-07 15:30:00,50.18,50.29,50.16,50.21,25500.0,35.4719,35.5497,35.4578,35.4931,25500.0
2012-05-07 15:40:00,50.21,50.21,50.13,50.14,21200.0,35.4931,35.4931,35.4366,35.4436,21200.0
2012-05-07 15:50:00,50.14,50.15,49.97,50.09,79700.0,35.4436,35.4507,35.3235,35.4083,79700.0
2012-05-08 09:30:00,49.62,49.73,49.08,49.21,101100.0,35.0761,35.1538,34.6943,34.7862,101100.0
2012-05-08 09:40:00,49.21,49.62,49.11,49.58,59400.0,34.7862,35.0761,34.7155,35.0478,59400.0
2012-05-08 09:50:00,49.56,49.61,49.45,49.58,22900.0,35.0336,35.069,34.9559,35.0478,22900.0
2012-05-08 10:00:00,49.57,49.58,49.24,49.34,61700.0,35.0407,35.0478,34.8074,34.8781,61700.0
2012-05-08 10:10:00,49.34,49.34,49.14,49.32,50700.0,34.8781,34.8781,34.7367,34.864,50700.0
2012-05-08 10:20:00,49.31,49.32,49.15,49.15,44400.0,34.8569,34.864,34.7438,34.7438,44400.0
2012-05-08 10:30:00,49.15,49.15,48.68,48.74,42100.0,34.7438,34.7438,34.4116,34.454,42100.0
2012-05-08 10:40:00,48.75,48.79,48.68,48.68,43800.0,34.4611,34.4893,34.4116,34.4116,43800.0
2012-05-08 10:50:00,48.68,48.69,48.58,48.62,30700.0,34.4116,34.4186,34.3409,34.3692,30700.0
2012-05-08 11:00:00,48.61,48.61,48.3,48.46,64300.0,34.3621,34.3621,34.143,34.2561,64300.0
2012-05-08 11:10:00,48.46,48.55,48.31,48.53,67000.0,34.2561,34.3197,34.15,34.3055,67000.0
2012-05-08 11:20:00,48.56,48.76,48.56,48.72,27000.0,34.3267,34.4681,34.3267,34.4398,27000.0
2012-05-08 11:30:00,48.71,48.92,48.61,48.92,14800.0,34.4328,34.5812,34.3621,34.5812,14800.0
2012-05-08 11:40:00,48.93,49.04,48.84,49.04,23500.0,34.5883,34.6661,34.5247,34.6661,23500.0
2012-05-08 11:50:00,49.05,49.28,49.05,49.26,34200.0,34.6731,34.8357,34.6731,34.8216,34200.0
2012-05-08 12:00:00,49.25,49.26,49.12,49.14,25600.0,34.8145,34.8216,34.7226,34.7367,25600.0
2012-05-08 12:10:00,49.14,49.14,49.05,49.1,34400.0,34.7367,34.7367,34.6731,34.7085,34400.0
2012-05-08 12:20:00,49.08,49.13,48.95,49.1,49500.0,34.6943,34.7297,34.6024,34.7085,49500.0
2012-05-08 12:30:00,49.09,49.32,49.08,49.32,16000.0,34.7014,34.864,34.6943,34.864,16000.0
2012-05-08 12:40:00,49.29,49.35,49.27,49.28,21900.0,34.8428,34.8852,34.8286,34.8357,21900.0
2012-05-08 12:50:00,49.29,49.3,49.23,49.26,31500.0,34.8428,34.8498,34.8004,34.8216,31500.0
2012-05-08 13:00:00,49.26,49.36,49.22,49.36,42600.0,34.8216,34.8923,34.7933,34.8923,42600.0
2012-05-08 13:10:00,49.34,49.47,49.32,49.47,20200.0,34.8781,34.97,34.864,34.97,20200.0
2012-05-08 13:20:00,49.47,49.71,49.46,49.68,22600.0,34.97,35.1397,34.963,35.1185,22600.0
2012-05-08 13:30:00,49.67,49.76,49.66,49.76,36000.0,35.1114,35.175,35.1043,35.175,36000.0
2012-05-08 13:40:00,49.75,49.88,49.74,49.85,30500.0,35.1679,35.2598,35.1609,35.2386,30500.0
2012-05-08 13:50:00,49.82,49.85,49.74,49.81,32200.0,35.2174,35.2386,35.1609,35.2104,32200.0
2012-05-08 14:00:00,49.81,49.84,49.77,49.82,30200.0,35.2104,35.2316,35.1821,35.2174,30200.0
2012-05-08 14:10:00,49.83,49.84,49.57,49.62,57000.0,35.2245,35.2316,35.0407,35.0761,57000.0
2012-05-08 14:20:00,49.62,49.63,49.49,49.5,36500.0,35.0761,35.0831,34.9842,34.9912,36500.0
2012-05-08 14:30:00,49.5,49.52,49.42,49.43,70200.0,34.9912,35.0054,34.9347,34.9417,70200.0
2012-05-08 14:40:00,49.44,49.51,49.36,49.42,74700.0,34.9488,34.9983,34.8923,34.9347,74700.0
2012-05-08 14:50:00,49.39,49.51,49.39,49.51,31600.0,34.9135,34.9983,34.9135,34.9983,31600.0
2012-05-08 15:00:00,49.49,49.6,49.45,49.51,46700.0,34.9842,35.0619,34.9559,34.9983,46700.0
2012-05-08 15:10:00,49.53,49.77,49.5,49.77,32000.0,35.0124,35.1821,34.9912,35.1821,32000.0
2012-05-08 15:20:00,49.78,49.89,49.66,49.83,75500.0,35.1892,35.2669,35.1043,35.2245,75500.0
2012-05-08 15:30:00,49.83,49.94,49.8,49.86,91300.0,35.2245,35.3023,35.2033,35.2457,91300.0
2012-05-08 15:40:00,49.87,49.88,49.67,49.69,64600.0,35.2528,35.2598,35.1114,35.1255,64600.0
2012-05-08 15:50:00,49.68,49.86,49.68,49.82,78500.0,35.1185,35.2457,35.1185,35.2174,78500.0
2012-05-09 09:30:00,49.19,49.27,49.08,49.2,36600.0,34.7721,34.8286,34.6943,34.7792,36600.0
2012-05-09 09:40:00,49.18,49.39,49.15,49.22,51900.0,34.765,34.9135,34.7438,34.7933,51900.0
2012-05-09 09:50:00,49.19,49.29,49.06,49.11,52400.0,34.7721,34.8428,34.6802,34.7155,52400.0
2012-05-09 10:00:00,49.11,49.21,49.0,49.01,99400.0,34.7155,34.7862,34.6378,34.6448,99400.0
2012-05-09 10:10:00,49.03,49.03,48.69,48.83,50700.0,34.659,34.659,34.4186,34.5176,50700.0
2012-05-09 10:20:00,48.83,48.84,48.47,48.5,42200.0,34.5176,34.5247,34.2631,34.2843,42200.0
2012-05-09 10:30:00,48.49,48.8,48.48,48.8,37400.0,34.2773,34.4964,34.2702,34.4964,37400.0
2012-05-09 10:40:00,48.79,49.01,48.74,49.01,69300.0,34.4893,34.6448,34.454,34.6448,69300.0
2012-05-09 10:50:00,48.99,49.01,48.89,48.92,79500.0,34.6307,34.6448,34.56,34.5812,79500.0
2012-05-09 11:00:00,48.89,49.27,48.88,49.22,28100.0,34.56,34.8286,34.553,34.7933,28100.0
2012-05-09 11:10:00,49.24,49.48,49.23,49.25,48300.0,34.8074,34.9771,34.8004,34.8145,48300.0
2012-05-09 11:20:00,49.25,49.38,49.15,49.17,39000.0,34.8145,34.9064,34.7438,34.758,39000.0
2012-05-09 11:30:00,49.16,49.23,49.09,49.23,28600.0,34.7509,34.8004,34.7014,34.8004,28600.0
2012-05-09 11:40:00,49.28,49.44,49.26,49.42,14900.0,34.8357,34.9488,34.8216,34.9347,14900.0
2012-05-09 11:50:00,49.41,49.52,49.3,49.31,28400.0,34.9276,35.0054,34.8498,34.8569,28400.0
2012-05-09 12:00:00,49.32,49.35,49.22,49.22,25500.0,34.864,34.8852,34.7933,34.7933,25500.0
2012-05-09 12:10:00,49.2,49.2,49.11,49.11,31800.0,34.7792,34.7792,34.7155,34.7155,31800.0
2012-05-09 12:20:00,49.11,49.12,49.04,49.05,13900.0,34.7155,34.7226,34.6661,34.6731,13900.0
2012-05-09 12:30:00,49.04,49.04,49.0,49.02,25400.0,34.6661,34.6661,34.6378,34.6519,25400.0
2012-05-09 12:40:00,49.01,49.05,48.89,48.94,32300.0,34.6448,34.6731,34.56,34.5954,32300.0
2012-05-09 12:50:00,48.92,49.0,48.8,48.98,43600.0,34.5812,34.6378,34.4964,34.6236,43600.0
2012-05-09 13:00:00,49.01,49.12,48.98,48.98,24100.0,34.6448,34.7226,34.6236,34.6236,24100.0
2012-05-09 13:10:00,49.0,49.06,48.91,48.91,22700.0,34.6378,34.6802,34.5742,34.5742,22700.0
2012-05-09 13:20:00,48.9,49.1,48.9,48.99,33100.0,34.5671,34.7085,34.5671,34.6307,33100.0
2012-05-09 13:30:00,49.0,49.23,48.98,49.2,36000.0,34.6378,34.8004,34.6236,34.7792,36000.0
2012-05-09 13:40:00,49.21,49.35,49.21,49.3,19900.0,34.7862,34.8852,34.7862,34.8498,19900.0
2012-05-09 13:50:00,49.31,49.47,49.3,49.43,39000.0,34.8569,34.97,34.8498,34.9417,39000.0
2012-05-09 14:00:00,49.45,49.46,49.36,49.42,26600.0,34.9559,34.963,34.8923,34.9347,26600.0
2012-05-09 14:10:00,49.42,49.61,49.42,49.47,55000.0,34.9347,35.069,34.9347,34.97,55000.0
2012-05-09 14:20:00,49.48,49.56,49.48,49.54,25800.0,34.9771,35.0336,34.9771,35.0195,25800.0
2012-05-09 14:30:00,49.53,49.53,49.48,49.5,47900.0,35.0124,35.0124,34.9771,34.9912,47900.0
2012-05-09 14:40:00,49.51,49.57,49.5,49.5,29700.0,34.9983,35.0407,34.9912,34.9912,29700.0
2012-05-09 14:50:00,49.5,49.54,49.38,49.42,34400.0,34.9912,35.0195,34.9064,34.9347,34400.0
2012-05-09 15:00:00,49.4,49.44,49.36,49.36,20900.0,34.9205,34.9488,34.8923,34.8923,20900.0
2012-05-09 15:10:00,49.36,49.46,49.33,49.4,30700.0,34.8923,34.963,34.8711,34.9205,30700.0
2012-05-09 15:20:00,49.4,49.57,49.4,49.53,68000.0,34.9205,35.0407,34.9205,35.0124,68000.0
2012-05-09 15:30:00,49.52,49.66,49.47,49.64,53000.0,35.0054,35.1043,34.97,35.0902,53000.0
2012-05-09 15:40:00,49.64,49.71,49.58,49.65,47100.0,35.0902,35.1397,35.0478,35.0973,47100.0
2012-05-09 15:50:00,49.64,49.64,49.44,49.47,77700.0,35.0902,35.0902,34.9488,34.97,77700.0
2012-05-10 09:30:00,49.95,50.17,49.86,50.17,41300.0,35.3093,35.4648,35.2457,35.4648,41300.0
2012-05-10 09:40:00,50.18,50.36,50.04,50.04,27100.0,35.4719,35.5992,35.3729,35.3729,27100.0
2012-05-10 09:50:00,50.04,50.11,49.99,50.0,91000.0,35.3729,35.4224,35.3376,35.3447,91000.0
2012-05-10 10:00:00,50.0,50.02,49.6,49.8,39300.0,35.3447,35.3588,35.0619,35.2033,39300.0
2012-05-10 10:10:00,49.82,49.85,49.52,49.52,47400.0,35.2174,35.2386,35.0054,35.0054,47400.0
2012-05-10 10:20:00,49.52,49.54,49.3,49.31,30100.0,35.0054,35.0195,34.8498,34.8569,30100.0
2012-05-10 10:30:00,49.31,49.36,49.23,49.29,25300.0,34.8569,34.8923,34.8004,34.8428,25300.0
2012-05-10 10:40:00,49.31,49.44,49.29,49.32,18900.0,34.8569,34.9488,34.8428,34.864,18900.0
2012-05-10 10:50:00,49.33,49.33,49.01,49.18,37700.0,34.8711,34.8711,34.6448,34.765,37700.0
2012-05-10 11:00:00,49.16,49.18,49.01,49.17,16800.0,34.7509,34.765,34.6448,34.758,16800.0
2012-05-10 11:10:00,49.17,49.18,48.98,49.07,40600.0,34.758,34.765,34.6236,34.6873,40600.0
2012-05-10 11:20:00,49.1,49.22,49.09,49.18,27100.0,34.7085,34.7933,34.7014,34.765,27100.0
2012-05-10 11:30:00,49.17,49.29,49.14,49.25,39300.0,34.758,34.8428,34.7367,34.8145,39300.0
2012-05-10 11:40:00,49.26,49.34,49.24,49.29,9500.0,34.8216,34.8781,34.8074,34.8428,9500.0
2012-05-10 11:50:00,49.3,49.38,49.27,49.37,12200.0,34.8498,34.9064,34.8286,34.8993,12200.0
2012-05-10 12:00:00,49.37,49.39,49.31,49.38,18300.0,34.8993,34.9135,34.8569,34.9064,18300.0
2012-05-10 12:10:00,49.4,49.61,49.39,49.59,11900.0,34.9205,35.069,34.9135,35.0548,11900.0
2012-05-10 12:20:00,49.59,49.62,49.56,49.58,9500.0,35.0548,35.0761,35.0336,35.0478,9500.0
2012-05-10 12:30:00,49.6,49.67,49.56,49.65,12600.0,35.0619,35.1114,35.0336,35.0973,12600.0
2012-05-10 12:40:00,49.63,49.8,49.63,49.78,8400.0,35.0831,35.2033,35.0831,35.1892,8400.0
2012-05-10 12:50:00,49.79,49.96,49.78,49.93,22400.0,35.1962,35.3164,35.1892,35.2952,22400.0
2012-05-10 13:00:00,49.95,49.97,49.77,49.79,35900.0,35.3093,35.3235,35.1821,35.1962,35900.0
2012-05-10 13:10:00,49.78,49.8,49.74,49.79,11800.0,35.1892,35.2033,35.1609,35.1962,11800.0
2012-05-10 13:20:00,49.8,49.81,49.66,49.7,15900.0,35.2033,35.2104,35.1043,35.1326,15900.0
2012-05-10 13:30:00,49.72,49.77,49.62,49.62,10000.0,35.1467,35.1821,35.0761,35.0761,10000.0
2012-05-10 13:40:00,49.63,49.65,49.54,49.58,11900.0,35.0831,35.0973,35.0195,35.0478,11900.0
2012-05-10 13:50:00,49.58,49.63,49.54,49.56,22400.0,35.0478,35.0831,35.0195,35.0336,22400.0
2012-05-10 14:00:00,49.56,49.62,49.56,49.62,18300.0,35.0336,35.0761,35.0336,35.0761,18300.0
2012-05-10 14:10:00,49.65,49.68,49.55,49.59,41600.0,35.0973,35.1185,35.0266,35.0548,41600.0
2012-05-10 14:20:00,49.56,49.63,49.55,49.6,24100.0,35.0336,35.0831,35.0266,35.0619,24100.0
2012-05-10 14:30:00,49.61,49.61,49.43,49.49,19700.0,35.069,35.069,34.9417,34.9842,19700.0
2012-05-10 14:40:00,49.49,49.53,49.49,49.49,24200.0,34.9842,35.0124,34.9842,34.9842,24200.0
2012-05-10 14:50:00,49.49,49.52,49.44,49.51,14900.0,34.9842,35.0054,34.9488,34.9983,14900.0
2012-05-10 15:00:00,49.5,49.51,49.39,49.41,28000.0,34.9912,34.9983,34.9135,34.9276,28000.0
2012-05-10 15:10:00,49.4,49.51,49.4,49.5,22600.0,34.9205,34.9983,34.9205,34.9912,22600.0
2012-05-10 15:20:00,49.51,49.51,49.4,49.46,39800.0,34.9983,34.9983,34.9205,34.963,39800.0
2012-05-10 15:30:00,49.46,49.51,49.41,49.46,25500.0,34.963,34.9983,34.9276,34.963,25500.0
2012-05-10 15:40:00,49.46,49.47,49.31,49.45,92400.0,34.963,34.97,34.8569,34.9559,92400.0
2012-05-10 15:50:00,49.46,49.46,49.32,49.37,148600.0,34.963,34.963,34.864,34.8993,148600.0
2012-05-11 09:30:00,48.24,48.43,47.44,47.46,368900.0,34.1005,34.2349,33.535,33.5492,368900.0
2012-05-11 09:40:00,47.48,47.6,46.95,47.49,360800.0,33.5633,33.6481,33.1886,33.5704,360800.0
2012-05-11 09:50:00,47.51,48.3,47.46,48.04,436400.0,33.5845,34.143,33.5492,33.9592,436400.0
2012-05-11 10:00:00,48.02,48.26,47.95,48.08,147600.0,33.945,34.1147,33.8955,33.9874,147600.0
2012-05-11 10:10:00,48.09,48.44,48.08,48.23,123000.0,33.9945,34.2419,33.9874,34.0935,123000.0
2012-05-11 10:20:00,48.25,48.63,48.23,48.39,123700.0,34.1076,34.3762,34.0935,34.2066,123700.0
2012-05-11 10:30:00,48.39,48.45,48.28,48.33,70400.0,34.2066,34.249,34.1288,34.1642,70400.0
2012-05-11 10:40:00,48.31,48.56,48.3,48.56,130300.0,34.15,34.3267,34.143,34.3267,130300.0
2012-05-11 10:50:00,48.56,48.61,48.4,48.45,79100.0,34.3267,34.3621,34.2136,34.249,79100.0
2012-05-11 11:00:00,48.45,48.63,48.45,48.61,78900.0,34.249,34.3762,34.249,34.3621,78900.0
2012-05-11 11:10:00,48.61,48.61,48.35,48.39,118300.0,34.3621,34.3621,34.1783,34.2066,118300.0
2012-05-11 11:20:00,48.39,48.42,48.35,48.41,36300.0,34.2066,34.2278,34.1783,34.2207,36300.0
2012-05-11 11:30:00,48.42,48.68,48.41,48.65,37800.0,34.2278,34.4116,34.2207,34.3904,37800.0
2012-05-11 11:40:00,48.65,48.69,48.57,48.59,47700.0,34.3904,34.4186,34.3338,34.348,47700.0
2012-05-11 11:50:00,48.61,48.66,48.59,48.64,38500.0,34.3621,34.3974,34.348,34.3833,38500.0
2012-05-11 12:00:00,48.64,48.66,48.45,48.45,47700.0,34.3833,34.3974,34.249,34.249,47700.0
2012-05-11 12:10:00,48.45,48.47,48.4,48.46,24800.0,34.249,34.2631,34.2136,34.2561,24800.0
2012-05-11 12:20:00,48.46,48.7,48.46,48.67,27500.0,34.2561,34.4257,34.2561,34.4045,27500.0
2012-05-11 12:30:00,48.67,48.72,48.63,48.7,31800.0,34.4045,34.4398,34.3762,34.4257,31800.0
2012-05-11 12:40:00,48.69,48.72,48.5,48.5,55300.0,34.4186,34.4398,34.2843,34.2843,55300.0
2012-05-11 12:50:00,48.5,48.52,48.22,48.29,38400.0,34.2843,34.2985,34.0864,34.1359,38400.0
2012-05-11 13:00:00,48.31,48.38,48.29,48.31,20000.0,34.15,34.1995,34.1359,34.15,20000.0
2012-05-11 13:10:00,48.31,48.31,48.18,48.31,59400.0,34.15,34.15,34.0581,34.15,59400.0
2012-05-11 13:20:00,48.3,48.33,48.26,48.32,43500.0,34.143,34.1642,34.1147,34.1571,43500.0
2012-05-11 13:30:00,48.32,48.48,48.32,48.37,57200.0,34.1571,34.2702,34.1571,34.1924,57200.0
2012-05-11 13:40:00,48.37,48.4,48.18,48.18,113100.0,34.1924,34.2136,34.0581,34.0581,113100.0
2012-05-11 13:50:00,48.18,48.2,48.14,48.19,50900.0,34.0581,34.0723,34.0299,34.0652,50900.0
2012-05-11 14:00:00,48.2,48.21,48.05,48.06,49400.0,34.0723,34.0793,33.9662,33.9733,49400.0
2012-05-11 14:10:00,48.05,48.15,48.0,48.13,55500.0,33.9662,34.0369,33.9309,34.0228,55500.0
2012-05-11 14:20:00,48.13,48.2,48.12,48.19,45200.0,34.0228,34.0723,34.0157,34.0652,45200.0
2012-05-11 14:30:00,48.19,48.23,48.16,48.23,29900.0,34.0652,34.0935,34.044,34.0935,29900.0
2012-05-11 14:40:00,48.23,48.44,48.23,48.35,68300.0,34.0935,34.2419,34.0935,34.1783,68300.0
2012-05-11 14:50:00,48.36,48.38,48.29,48.38,44800.0,34.1854,34.1995,34.1359,34.1995,44800.0
2012-05-11 15:00:00,48.38,48.4,48.13,48.16,47300.0,34.1995,34.2136,34.0228,34.044,47300.0
2012-05-11 15:10:00,48.16,48.39,48.15,48.38,57900.0,34.044,34.2066,34.0369,34.1995,57900.0
2012-05-11 15:20:00,48.38,48.48,48.37,48.46,51800.0,34.1995,34.2702,34.1924,34.2561,51800.0
2012-05-11 15:30:00,48.47,48.47,48.31,48.33,81900.0,34.2631,34.2631,34.15,34.1642,81900.0
2012-05-11 15:40:00,48.34,48.34,48.25,48.32,85600.0,34.1712,34.1712,34.1076,34.1571,85600.0
2012-05-11 15:50:00,48.32,48.35,48.18,48.3,141100.0,34.1571,34.1783,34.0581,34.143,141100.0
2012-05-14 09:30:00,47.91,47.91,47.74,47.8,84500.0,33.8673,33.8673,33.7471,33.7895,84500.0
2012-05-14 09:40:00,47.8,47.95,47.77,47.9,74900.0,33.7895,33.8955,33.7683,33.8602,74900.0
2012-05-14 09:50:00,47.89,47.91,47.82,47.84,67300.0,33.8531,33.8673,33.8036,33.8178,67300.0
2012-05-14 10:00:00,47.82,47.89,47.7,47.85,84900.0,33.8036,33.8531,33.7188,33.8249,84900.0
2012-05-14 10:10:00,47.84,47.85,47.71,47.77,125000.0,33.8178,33.8249,33.7259,33.7683,125000.0
2012-05-14 10:20:00,47.76,47.81,47.47,47.47,135400.0,33.7612,33.7966,33.5562,33.5562,135400.0
2012-05-14 10:30:00,47.46,47.79,47.27,47.79,145200.0,33.5492,33.7824,33.4149,33.7824,145200.0
2012-05-14 10:40:00,47.79,47.89,47.65,47.7,97100.0,33.7824,33.8531,33.6835,33.7188,97100.0
2012-05-14 10:50:00,47.71,47.88,47.71,47.84,38100.0,33.7259,33.8461,33.7259,33.8178,38100.0
2012-05-14 11:00:00,47.84,47.91,47.78,47.86,42000.0,33.8178,33.8673,33.7754,33.8319,42000.0
2012-05-14 11:10:00,47.88,47.88,47.78,47.83,68000.0,33.8461,33.8461,33.7754,33.8107,68000.0
2012-05-14 11:20:00,47.83,48.07,47.79,48.07,44500.0,33.8107,33.9804,33.7824,33.9804,44500.0
2012-05-14 11:30:00,48.09,48.1,47.95,47.98,23200.0,33.9945,34.0016,33.8955,33.9167,23200.0
2012-05-14 11:40:00,47.98,48.0,47.86,47.9,37000.0,33.9167,33.9309,33.8319,33.8602,37000.0
2012-05-14 11:50:00,47.89,48.02,47.89,47.98,37700.0,33.8531,33.945,33.8531,33.9167,37700.0
2012-05-14 12:00:00,47.97,48.02,47.92,48.0,36300.0,33.9097,33.945,33.8743,33.9309,36300.0
2012-05-14 12:10:00,48.01,48.21,48.01,48.19,54800.0,33.938,34.0793,33.938,34.0652,54800.0
2012-05-14 12:20:00,48.21,48.21,48.03,48.08,35500.0,34.0793,34.0793,33.9521,33.9874,35500.0
2012-05-14 12:30:00,48.1,48.1,47.96,47.97,87800.0,34.0016,34.0016,33.9026,33.9097,87800.0
2012-05-14 12:40:00,47.99,48.1,47.9,47.9,117300.0,33.9238,34.0016,33.8602,33.8602,117300.0
2012-05-14 12:50:00,47.89,48.0,47.89,47.94,50400.0,33.8531,33.9309,33.8531,33.8885,50400.0
2012-05-14 13:00:00,47.95,48.12,47.94,48.11,54400.0,33.8955,34.0157,33.8885,34.0086,54400.0
2012-05-14 13:10:00,48.1,48.12,47.9,47.95,42100.0,34.0016,34.0157,33.8602,33.8955,42100.0
2012-05-14 13:20:00,47.96,47.98,47.92,47.97,17100.0,33.9026,33.9167,33.8743,33.9097,17100.0
2012-05-14 13:30:00,47.96,48.03,47.95,47.98,34900.0,33.9026,33.9521,33.8955,33.9167,34900.0
2012-05-14 13:40:00,47.99,48.08,47.89,47.89,27500.0,33.9238,33.9874,33.8531,33.8531,27500.0
2012-05-14 13:50:00,47.89,47.93,47.8,47.82,48000.0,33.8531,33.8814,33.7895,33.8036,48000.0
2012-05-14 14:00:00,47.81,47.93,47.74,47.76,79700.0,33.7966,33.8814,33.7471,33.7612,79700.0
2012-05-14 14:10:00,47.74,47.78,47.61,47.61,57400.0,33.7471,33.7754,33.6552,33.6552,57400.0
2012-05-14 14:20:00,47.59,47.82,47.58,47.77,86700.0,33.6411,33.8036,33.634,33.7683,86700.0
2012-05-14 14:30:00,47.78,47.94,47.74,47.78,49300.0,33.7754,33.8885,33.7471,33.7754,49300.0
2012-05-14 14:40:00,47.78,47.81,47.58,47.59,69800.0,33.7754,33.7966,33.634,33.6411,69800.0
2012-05-14 14:50:00,47.6,47.6,47.41,47.42,68200.0,33.6481,33.6481,33.5138,33.5209,68200.0
2012-05-14 15:00:00,47.42,47.44,47.17,47.27,136400.0,33.5209,33.535,33.3442,33.4149,136400.0
2012-05-14 15:10:00,47.28,47.33,47.19,47.2,110700.0,33.4219,33.4573,33.3583,33.3654,110700.0
2012-05-14 15:20:00,47.2,47.34,47.19,47.24,175800.0,33.3654,33.4643,33.3583,33.3936,175800.0
2012-05-14 15:30:00,47.24,47.35,47.23,47.24,128900.0,33.3936,33.4714,33.3866,33.3936,128900.0
2012-05-14 15:40:00,47.23,47.26,47.07,47.25,196900.0,33.3866,33.4078,33.2735,33.4007,196900.0
2012-05-14 15:50:00,47.24,47.25,47.18,47.22,173900.0,33.3936,33.4007,33.3512,33.3795,173900.0
2012-05-15 09:30:00,50.55,50.92,49.7,50.14,693700.0,35.7335,35.995,35.1326,35.4436,693700.0
2012-05-15 09:40:00,50.24,50.63,50.0,50.44,317300.0,35.5143,35.79,35.3447,35.6557,317300.0
2012-05-15 09:50:00,50.45,50.5,49.87,49.99,264700.0,35.6628,35.6981,35.2528,35.3376,264700.0
2012-05-15 10:00:00,50.0,50.41,49.89,50.06,311300.0,35.3447,35.6345,35.2669,35.3871,311300.0
2012-05-15 10:10:00,50.06,50.43,50.0,50.22,195000.0,35.3871,35.6486,35.3447,35.5002,195000.0
2012-05-15 10:20:00,50.22,50.36,50.01,50.34,253900.0,35.5002,35.5992,35.3517,35.585,253900.0
2012-05-15 10:30:00,50.34,50.75,50.25,50.61,397500.0,35.585,35.8748,35.5214,35.7759,397500.0
2012-05-15 10:40:00,50.57,50.98,50.48,50.94,373700.0,35.7476,36.0374,35.684,36.0092,373700.0
2012-05-15 10:50:00,50.94,50.96,49.35,49.8,415800.0,36.0092,36.0233,34.8852,35.2033,415800.0
2012-05-15 11:00:00,49.8,50.49,49.53,50.15,258200.0,35.2033,35.6911,35.0124,35.4507,258200.0
2012-05-15 11:10:00,50.16,50.24,49.89,49.97,174700.0,35.4578,35.5143,35.2669,35.3235,174700.0
2012-05-15 11:20:00,49.96,50.02,49.62,49.89,122000.0,35.3164,35.3588,35.0761,35.2669,122000.0
2012-05-15 11:30:00,49.88,50.32,49.8,50.28,128400.0,35.2598,35.5709,35.2033,35.5426,128400.0
2012-05-15 11:40:00,50.27,50.49,50.17,50.46,102100.0,35.5355,35.6911,35.4648,35.6698,102100.0
2012-05-15 11:50:00,50.46,50.62,50.3,50.49,65300.0,35.6698,35.7829,35.5567,35.6911,65300.0
2012-05-15 12:00:00,50.49,50.78,50.44,50.71,89300.0,35.6911,35.896,35.6557,35.8466,89300.0
2012-05-15 12:10:00,50.71,51.02,50.7,50.98,109400.0,35.8466,36.0657,35.8395,36.0374,109400.0
2012-05-15 12:20:00,50.99,51.1,50.83,51.04,119900.0,36.0445,36.1223,35.9314,36.0798,119900.0
2012-05-15 12:30:00,51.06,51.06,50.9,51.0,76600.0,36.094,36.094,35.9809,36.0516,76600.0
2012-05-15 12:40:00,51.0,51.26,50.92,51.2,93800.0,36.0516,36.2354,35.995,36.1929,93800.0
2012-05-15 12:50:00,51.19,51.2,50.87,51.01,87900.0,36.1859,36.1929,35.9597,36.0586,87900.0
2012-05-15 13:00:00,51.02,51.11,50.92,51.09,96100.0,36.0657,36.1293,35.995,36.1152,96100.0
2012-05-15 13:10:00,51.09,51.42,51.05,51.37,126700.0,36.1152,36.3485,36.0869,36.3131,126700.0
2012-05-15 13:20:00,51.36,51.65,51.35,51.6,111000.0,36.306,36.511,36.299,36.4757,111000.0
2012-05-15 13:30:00,51.59,51.6,51.24,51.4,95900.0,36.4686,36.4757,36.2212,36.3343,95900.0
2012-05-15 13:40:00,51.41,51.47,51.21,51.27,76400.0,36.3414,36.3838,36.2,36.2424,76400.0
2012-05-15 13:50:00,51.26,51.29,51.01,51.05,75100.0,36.2354,36.2566,36.0586,36.0869,75100.0
2012-05-15 14:00:00,51.05,51.15,51.03,51.1,106300.0,36.0869,36.1576,36.0728,36.1223,106300.0
2012-05-15 14:10:00,51.1,51.22,51.1,51.18,80400.0,36.1223,36.2071,36.1223,36.1788,80400.0
2012-05-15 14:20:00,51.17,51.17,50.85,50.96,102700.0,36.1717,36.1717,35.9455,36.0233,102700.0
2012-05-15 14:30:00,50.96,50.97,50.57,50.58,139300.0,36.0233,36.0304,35.7476,35.7547,139300.0
2012-05-15 14:40:00,50.59,50.86,50.55,50.68,67000.0,35.7617,35.9526,35.7335,35.8254,67000.0
2012-05-15 14:50:00,50.65,50.65,50.45,50.47,79400.0,35.8042,35.8042,35.6628,35.6769,79400.0
2012-05-15 15:00:00,50.48,50.58,50.29,50.41,105700.0,35.684,35.7547,35.5497,35.6345,105700.0
2012-05-15 15:10:00,50.41,50.42,49.92,50.14,128900.0,35.6345,35.6416,35.2881,35.4436,128900.0
2012-05-15 15:20:00,50.15,50.35,50.14,50.22,83400.0,35.4507,35.5921,35.4436,35.5002,83400.0
2012-05-15 15:30:00,50.22,50.45,50.22,50.34,111900.0,35.5002,35.6628,35.5002,35.585,111900.0
2012-05-15 15:40:00,50.35,50.49,50.03,50.09,171000.0,35.5921,35.6911,35.3659,35.4083,171000.0
2012-05-15 15:50:00,50.09,50.16,49.99,50.05,346400.0,35.4083,35.4578,35.3376,35.38,346400.0
2012-05-16 09:30:00,50.42,50.85,50.1,50.85,123000.0,35.6416,35.9455,35.4154,35.9455,123000.0
2012-05-16 09:40:00,50.85,50.94,50.63,50.74,126200.0,35.9455,36.0092,35.79,35.8678,126200.0
2012-05-16 09:50:00,50.7,50.77,50.57,50.6,96800.0,35.8395,35.889,35.7476,35.7688,96800.0
2012-05-16 10:00:00,50.6,50.81,50.47,50.68,100500.0,35.7688,35.9173,35.6769,35.8254,100500.0
2012-05-16 10:10:00,50.68,50.68,50.51,50.62,71100.0,35.8254,35.8254,35.7052,35.7829,71100.0
2012-05-16 10:20:00,50.61,50.91,50.59,50.85,68000.0,35.7759,35.9879,35.7617,35.9455,68000.0
2012-05-16 10:30:00,50.85,51.0,50.63,50.65,70400.0,35.9455,36.0516,35.79,35.8042,70400.0
2012-05-16 10:40:00,50.65,50.74,50.58,50.59,65300.0,35.8042,35.8678,35.7547,35.7617,65300.0
2012-05-16 10:50:00,50.59,50.62,50.41,50.47,71900.0,35.7617,35.7829,35.6345,35.6769,71900.0
2012-05-16 11:00:00,50.47,50.55,50.22,50.32,59400.0,35.6769,35.7335,35.5002,35.5709,59400.0
2012-05-16 11:10:00,50.32,50.46,50.25,50.4,66300.0,35.5709,35.6698,35.5214,35.6274,66300.0
2012-05-16 11:20:00,50.4,50.4,50.18,50.22,47200.0,35.6274,35.6274,35.4719,35.5002,47200.0
2012-05-16 11:30:00,50.21,50.24,50.04,50.07,65000.0,35.4931,35.5143,35.3729,35.3942,65000.0
2012-05-16 11:40:00,50.06,50.06,49.89,49.95,53000.0,35.3871,35.3871,35.2669,35.3093,53000.0
2012-05-16 11:50:00,49.95,50.23,49.92,50.2,81300.0,35.3093,35.5073,35.2881,35.4861,81300.0
2012-05-16 12:00:00,50.21,50.24,50.01,50.07,40800.0,35.4931,35.5143,35.3517,35.3942,40800.0
2012-05-16 12:10:00,50.08,50.14,50.02,50.04,45100.0,35.4012,35.4436,35.3588,35.3729,45100.0
2012-05-16 12:20:00,50.04,50.06,49.78,49.85,64700.0,35.3729,35.3871,35.1892,35.2386,64700.0
2012-05-16 12:30:00,49.86,49.95,49.8,49.87,58800.0,35.2457,35.3093,35.2033,35.2528,58800.0
2012-05-16 12:40:00,49.88,49.93,49.7,49.72,78000.0,35.2598,35.2952,35.1326,35.1467,78000.0
2012-05-16 12:50:00,49.71,49.73,49.59,49.59,29900.0,35.1397,35.1538,35.0548,35.0548,29900.0
2012-05-16 13:00:00,49.58,49.75,49.55,49.74,38200.0,35.0478,35.1679,35.0266,35.1609,38200.0
2012-05-16 13:10:00,49.76,49.95,49.66,49.95,40900.0,35.175,35.3093,35.1043,35.3093,40900.0
2012-05-16 13:20:00,49.93,49.94,49.73,49.74,37500.0,35.2952,35.3023,35.1538,35.1609,37500.0
2012-05-16 13:30:00,49.74,49.75,49.44,49.47,49800.0,35.1609,35.1679,34.9488,34.97,49800.0
2012-05-16 13:40:00,49.47,49.5,49.24,49.3,98300.0,34.97,34.9912,34.8074,34.8498,98300.0
2012-05-16 13:50:00,49.31,49.49,49.28,49.48,66900.0,34.8569,34.9842,34.8357,34.9771,66900.0
2012-05-16 14:00:00,49.49,49.56,49.12,49.26,110400.0,34.9842,35.0336,34.7226,34.8216,110400.0
2012-05-16 14:10:00,49.26,49.35,49.12,49.35,87000.0,34.8216,34.8852,34.7226,34.8852,87000.0
2012-05-16 14:20:00,49.35,49.47,49.32,49.47,52900.0,34.8852,34.97,34.864,34.97,52900.0
2012-05-16 14:30:00,49.48,49.55,49.45,49.54,60800.0,34.9771,35.0266,34.9559,35.0195,60800.0
2012-05-16 14:40:00,49.54,49.86,49.53,49.78,77300.0,35.0195,35.2457,35.0124,35.1892,77300.0
2012-05-16 14:50:00,49.8,49.84,49.72,49.75,78700.0,35.2033,35.2316,35.1467,35.1679,78700.0
2012-05-16 15:00:00,49.75,49.77,49.59,49.71,82800.0,35.1679,35.1821,35.0548,35.1397,82800.0
2012-05-16 15:10:00,49.71,49.83,49.58,49.78,68500.0,35.1397,35.2245,35.0478,35.1892,68500.0
2012-05-16 15:20:00,49.78,49.87,49.67,49.67,91500.0,35.1892,35.2528,35.1114,35.1114,91500.0
2012-05-16 15:30:00,49.68,49.79,49.67,49.68,96000.0,35.1185,35.1962,35.1114,35.1185,96000.0
2012-05-16 15:40:00,49.67,49.68,49.48,49.48,147000.0,35.1114,35.1185,34.9771,34.9771,147000.0
2012-05-16 15:50:00,49.5,49.5,46.75,48.0,2618300.0,34.9912,34.9912,33.0473,33.9309,2618300.0
2012-05-17 09:30:00,47.97,48.15,47.21,47.42,227600.0,33.9097,34.0369,33.3724,33.5209,227600.0
2012-05-17 09:40:00,47.46,47.8,47.14,47.36,198000.0,33.5492,33.7895,33.323,33.4785,198000.0
2012-05-17 09:50:00,47.32,47.4,46.87,46.92,196200.0,33.4502,33.5068,33.1321,33.1674,196200.0
2012-05-17 10:00:00,46.9,47.06,46.45,47.01,351000.0,33.1533,33.2664,32.8352,33.2311,351000.0
2012-05-17 10:10:00,46.97,47.32,46.87,47.31,193100.0,33.2028,33.4502,33.1321,33.4431,193100.0
2012-05-17 10:20:00,47.32,47.68,47.28,47.59,219400.0,33.4502,33.7047,33.4219,33.6411,219400.0
2012-05-17 10:30:00,47.57,47.59,47.16,47.17,129600.0,33.6269,33.6411,33.3371,33.3442,129600.0
2012-05-17 10:40:00,47.16,47.18,46.88,46.99,123100.0,33.3371,33.3512,33.1392,33.2169,123100.0
2012-05-17 10:50:00,46.98,47.16,46.87,46.97,35700.0,33.2099,33.3371,33.1321,33.2028,35700.0
2012-05-17 11:00:00,46.96,46.98,46.74,46.85,78300.0,33.1957,33.2099,33.0402,33.118,78300.0
2012-05-17 11:10:00,46.86,46.89,46.61,46.66,65900.0,33.125,33.1462,32.9483,32.9836,65900.0
2012-05-17 11:20:00,46.64,46.69,46.23,46.3,118300.0,32.9695,33.0049,32.6797,32.7292,118300.0
2012-05-17 11:30:00,46.31,46.4,45.91,45.91,79700.0,32.7362,32.7999,32.4535,32.4535,79700.0
2012-05-17 11:40:00,45.91,46.04,45.71,45.98,175700.0,32.4535,32.5454,32.3121,32.503,175700.0
2012-05-17 11:50:00,46.0,46.03,45.75,45.81,73300.0,32.5171,32.5383,32.3404,32.3828,73300.0
2012-05-17 12:00:00,45.79,45.95,45.5,45.51,84600.0,32.3687,32.4818,32.1637,32.1707,84600.0
2012-05-17 12:10:00,45.51,45.56,45.38,45.54,106600.0,32.1707,32.2061,32.0788,32.1919,106600.0
2012-05-17 12:20:00,45.54,46.11,45.53,45.99,77900.0,32.1919,32.5949,32.1849,32.51,77900.0
2012-05-17 12:30:00,45.99,46.03,45.85,45.88,32800.0,32.51,32.5383,32.4111,32.4323,32800.0
2012-05-17 12:40:00,45.9,46.07,45.9,45.98,41600.0,32.4464,32.5666,32.4464,32.503,41600.0
2012-05-17 12:50:00,45.98,46.05,45.98,46.0,85400.0,32.503,32.5524,32.503,32.5171,85400.0
2012-05-17 13:00:00,46.0,46.16,45.97,46.16,57400.0,32.5171,32.6302,32.4959,32.6302,57400.0
2012-05-17 13:10:00,46.17,46.29,46.07,46.11,65300.0,32.6373,32.7221,32.5666,32.5949,65300.0
2012-05-17 13:20:00,46.11,46.12,46.0,46.07,36300.0,32.5949,32.6019,32.5171,32.5666,36300.0
2012-05-17 13:30:00,46.07,46.13,45.97,46.05,46900.0,32.5666,32.609,32.4959,32.5524,46900.0
2012-05-17 13:40:00,46.05,46.07,45.89,45.91,40300.0,32.5524,32.5666,32.4393,32.4535,40300.0
2012-05-17 13:50:00,45.92,46.1,45.92,46.05,40100.0,32.4605,32.5878,32.4605,32.5524,40100.0
2012-05-17 14:00:00,46.05,46.05,45.92,45.92,36300.0,32.5524,32.5524,32.4605,32.4605,36300.0
2012-05-17 14:10:00,45.92,45.95,45.77,45.89,61900.0,32.4605,32.4818,32.3545,32.4393,61900.0
2012-05-17 14:20:00,45.88,46.17,45.86,46.11,65000.0,32.4323,32.6373,32.4181,32.5949,65000.0
2012-05-17 14:30:00,46.11,46.17,46.01,46.11,48400.0,32.5949,32.6373,32.5242,32.5949,48400.0
2012-05-17 14:40:00,46.11,46.16,46.01,46.02,40800.0,32.5949,32.6302,32.5242,32.5312,40800.0
2012-05-17 14:50:00,46.03,46.05,45.99,46.03,30400.0,32.5383,32.5524,32.51,32.5383,30400.0
2012-05-17 15:00:00,46.03,46.2,45.85,45.85,58100.0,32.5383,32.6585,32.4111,32.4111,58100.0
2012-05-17 15:10:00,45.87,45.95,45.79,45.91,70700.0,32.4252,32.4818,32.3687,32.4535,70700.0
2012-05-17 15:20:00,45.91,46.11,45.81,45.89,97900.0,32.4535,32.5949,32.3828,32.4393,97900.0
2012-05-17 15:30:00,45.89,45.89,45.58,45.71,122600.0,32.4393,32.4393,32.2202,32.3121,122600.0
2012-05-17 15:40:00,45.71,45.84,45.68,45.76,183700.0,32.3121,32.404,32.2909,32.3474,183700.0
2012-05-17 15:50:00,45.76,45.87,45.69,45.72,232700.0,32.3474,32.4252,32.298,32.3192,232700.0
2012-05-18 09:30:00,45.96,46.45,45.96,46.2,148300.0,32.4888,32.8352,32.4888,32.6585,148300.0
2012-05-18 09:40:00,46.2,46.25,46.11,46.12,167600.0,32.6585,32.6938,32.5949,32.6019,167600.0
2012-05-18 09:50:00,46.11,46.18,45.9,45.96,65200.0,32.5949,32.6443,32.4464,32.4888,65200.0
2012-05-18 10:00:00,45.98,46.01,45.74,45.96,66300.0,32.503,32.5242,32.3333,32.4888,66300.0
2012-05-18 10:10:00,45.95,46.07,45.86,45.91,35500.0,32.4818,32.5666,32.4181,32.4535,35500.0
2012-05-18 10:20:00,45.9,46.01,45.85,46.0,80700.0,32.4464,32.5242,32.4111,32.5171,80700.0
2012-05-18 10:30:00,45.99,46.0,45.68,45.84,49700.0,32.51,32.5171,32.2909,32.404,49700.0
2012-05-18 10:40:00,45.84,45.93,45.71,45.84,25300.0,32.404,32.4676,32.3121,32.404,25300.0
2012-05-18 10:50:00,45.83,46.02,45.76,45.9,30900.0,32.3969,32.5312,32.3474,32.4464,30900.0
2012-05-18 11:00:00,45.88,45.92,45.3,45.45,111800.0,32.4323,32.4605,32.0223,32.1283,111800.0
2012-05-18 11:10:00,45.46,45.55,45.41,45.45,24200.0,32.1354,32.199,32.1,32.1283,24200.0
2012-05-18 11:20:00,45.44,45.44,45.26,45.26,26800.0,32.1212,32.1212,31.994,31.994,26800.0
2012-05-18 11:30:00,45.26,45.35,44.86,44.91,46500.0,31.994,32.0576,31.7112,31.7466,46500.0
2012-05-18 11:40:00,44.91,45.04,44.69,44.74,40300.0,31.7466,31.8385,31.5911,31.6264,40300.0
2012-05-18 11:50:00,44.72,44.92,44.65,44.9,40000.0,31.6123,31.7537,31.5628,31.7395,40000.0
2012-05-18 12:00:00,44.9,45.26,44.9,45.25,37000.0,31.7395,31.994,31.7395,31.9869,37000.0
2012-05-18 12:10:00,45.23,45.35,45.05,45.21,22900.0,31.9728,32.0576,31.8456,31.9587,22900.0
2012-05-18 12:20:00,45.21,45.4,45.04,45.4,24100.0,31.9587,32.093,31.8385,32.093,24100.0
2012-05-18 12:30:00,45.39,45.49,45.33,45.39,24800.0,32.0859,32.1566,32.0435,32.0859,24800.0
2012-05-18 12:40:00,45.39,45.57,45.35,45.54,22600.0,32.0859,32.2131,32.0576,32.1919,22600.0
2012-05-18 12:50:00,45.55,45.65,45.5,45.6,21000.0,32.199,32.2697,32.1637,32.2343,21000.0
2012-05-18 13:00:00,45.6,45.63,45.37,45.44,25300.0,32.2343,32.2555,32.0718,32.1212,25300.0
2012-05-18 13:10:00,45.44,45.59,45.42,45.49,12700.0,32.1212,32.2273,32.1071,32.1566,12700.0
2012-05-18 13:20:00,45.46,45.53,45.4,45.46,15000.0,32.1354,32.1849,32.093,32.1354,15000.0
2012-05-18 13:30:00,45.45,45.49,45.34,45.36,34100.0,32.1283,32.1566,32.0505,32.0647,34100.0
2012-05-18 13:40:00,45.35,45.44,45.33,45.41,36500.0,32.0576,32.1212,32.0435,32.1,36500.0
2012-05-18 13:50:00,45.43,45.44,45.28,45.28,57000.0,32.1142,32.1212,32.0081,32.0081,57000.0
2012-05-18 14:00:00,45.3,45.41,45.23,45.26,24400.0,32.0223,32.1,31.9728,31.994,24400.0
2012-05-18 14:10:00,45.26,45.41,45.24,45.31,25000.0,31.994,32.1,31.9799,32.0293,25000.0
2012-05-18 14:20:00,45.31,45.31,45.12,45.29,31600.0,32.0293,32.0293,31.895,32.0152,31600.0
2012-05-18 14:30:00,45.28,45.29,45.09,45.23,39300.0,32.0081,32.0152,31.8738,31.9728,39300.0
2012-05-18 14:40:00,45.21,45.31,45.14,45.27,35300.0,31.9587,32.0293,31.9092,32.0011,35300.0
2012-05-18 14:50:00,45.27,45.35,45.22,45.26,31300.0,32.0011,32.0576,31.9657,31.994,31300.0
2012-05-18 15:00:00,45.26,45.36,45.17,45.34,66300.0,31.994,32.0647,31.9304,32.0505,66300.0
2012-05-18 15:10:00,45.35,45.52,45.34,45.39,62700.0,32.0576,32.1778,32.0505,32.0859,62700.0
2012-05-18 15:20:00,45.4,45.44,45.26,45.28,52200.0,32.093,32.1212,31.994,32.0081,52200.0
2012-05-18 15:30:00,45.28,45.32,45.12,45.31,65400.0,32.0081,32.0364,31.895,32.0293,65400.0
2012-05-18 15:40:00,45.31,45.33,45.21,45.24,84300.0,32.0293,32.0435,31.9587,31.9799,84300.0
2012-05-18 15:50:00,45.25,45.38,45.2,45.32,181600.0,31.9869,32.0788,31.9516,32.0364,181600.0
2012-05-21 09:30:00,45.31,45.67,45.31,45.58,39000.0,32.0293,32.2838,32.0293,32.2202,39000.0
2012-05-21 09:40:00,45.54,45.59,45.43,45.55,94700.0,32.1919,32.2273,32.1142,32.199,94700.0
2012-05-21 09:50:00,45.56,45.64,45.45,45.53,102900.0,32.2061,32.2626,32.1283,32.1849,102900.0
2012-05-21 10:00:00,45.54,45.73,45.53,45.66,54900.0,32.1919,32.3262,32.1849,32.2768,54900.0
2012-05-21 10:10:00,45.66,46.0,45.6,45.95,62600.0,32.2768,32.5171,32.2343,32.4818,62600.0
2012-05-21 10:20:00,45.98,46.17,45.92,46.07,46300.0,32.503,32.6373,32.4605,32.5666,46300.0
2012-05-21 10:30:00,46.08,46.13,45.86,46.0,61800.0,32.5737,32.609,32.4181,32.5171,61800.0
2012-05-21 10:40:00,45.99,46.22,45.98,46.19,50200.0,32.51,32.6726,32.503,32.6514,50200.0
2012-05-21 10:50:00,46.19,46.39,46.15,46.36,41800.0,32.6514,32.7928,32.6231,32.7716,41800.0
2012-05-21 11:00:00,46.35,46.37,46.12,46.14,60800.0,32.7645,32.7786,32.6019,32.6161,60800.0
2012-05-21 11:10:00,46.13,46.29,46.0,46.14,53100.0,32.609,32.7221,32.5171,32.6161,53100.0
2012-05-21 11:20:00,46.14,46.35,46.12,46.28,54100.0,32.6161,32.7645,32.6019,32.715,54100.0
2012-05-21 11:30:00,46.3,46.51,46.2,46.37,121100.0,32.7292,32.8776,32.6585,32.7786,121100.0
2012-05-21 11:40:00,46.36,46.51,46.35,46.48,49500.0,32.7716,32.8776,32.7645,32.8564,49500.0
2012-05-21 11:50:00,46.47,46.58,46.37,46.41,102100.0,32.8493,32.9271,32.7786,32.8069,102100.0
2012-05-21 12:00:00,46.4,46.6,46.4,46.53,50700.0,32.7999,32.9412,32.7999,32.8918,50700.0
2012-05-21 12:10:00,46.53,46.9,46.43,46.67,99500.0,32.8918,33.1533,32.8211,32.9907,99500.0
2012-05-21 12:20:00,46.66,46.83,46.63,46.74,29000.0,32.9836,33.1038,32.9624,33.0402,29000.0
2012-05-21 12:30:00,46.75,47.0,46.7,46.98,65100.0,33.0473,33.224,33.0119,33.2099,65100.0
2012-05-21 12:40:00,46.97,46.99,46.74,46.75,34100.0,33.2028,33.2169,33.0402,33.0473,34100.0
2012-05-21 12:50:00,46.74,46.76,46.52,46.62,32700.0,33.0402,33.0543,32.8847,32.9554,32700.0
2012-05-21 13:00:00,46.61,46.69,46.57,46.66,34300.0,32.9483,33.0049,32.92,32.9836,34300.0
2012-05-21 13:10:00,46.68,46.68,46.42,46.52,27700.0,32.9978,32.9978,32.814,32.8847,27700.0
2012-05-21 13:20:00,46.51,46.61,46.4,46.41,38600.0,32.8776,32.9483,32.7999,32.8069,38600.0
2012-05-21 13:30:00,46.41,46.48,46.37,46.38,26300.0,32.8069,32.8564,32.7786,32.7857,26300.0
2012-05-21 13:40:00,46.38,46.59,46.36,46.5,40400.0,32.7857,32.9342,32.7716,32.8705,40400.0
2012-05-21 13:50:00,46.5,46.53,46.41,46.42,37500.0,32.8705,32.8918,32.8069,32.814,37500.0
2012-05-21 14:00:00,46.42,46.44,46.31,46.37,49100.0,32.814,32.8281,32.7362,32.7786,49100.0
2012-05-21 14:10:00,46.37,46.68,46.33,46.68,99200.0,32.7786,32.9978,32.7504,32.9978,99200.0
2012-05-21 14:20:00,46.68,46.73,46.51,46.55,77000.0,32.9978,33.0331,32.8776,32.9059,77000.0
2012-05-21 14:30:00,46.55,46.62,46.41,46.41,86500.0,32.9059,32.9554,32.8069,32.8069,86500.0
2012-05-21 14:40:00,46.41,46.48,46.36,46.47,50900.0,32.8069,32.8564,32.7716,32.8493,50900.0
2012-05-21 14:50:00,46.48,46.6,46.41,46.43,55000.0,32.8564,32.9412,32.8069,32.8211,55000.0
2012-05-21 15:00:00,46.43,46.48,46.34,46.36,265200.0,32.8211,32.8564,32.7574,32.7716,265200.0
2012-05-21 15:10:00,46.36,46.42,46.3,46.4,101700.0,32.7716,32.814,32.7292,32.7999,101700.0
2012-05-21 15:20:00,46.42,46.57,46.39,46.42,101200.0,32.814,32.92,32.7928,32.814,101200.0
2012-05-21 15:30:00,46.43,46.43,46.25,46.3,90500.0,32.8211,32.8211,32.6938,32.7292,90500.0
2012-05-21 15:40:00,46.31,46.42,46.27,46.42,96300.0,32.7362,32.814,32.708,32.814,96300.0
2012-05-21 15:50:00,46.43,46.54,46.4,46.5,193200.0,32.8211,32.8988,32.7999,32.8705,193200.0
2012-05-22 09:30:00,46.53,46.94,46.53,46.71,22500.0,32.8918,33.1816,32.8918,33.019,22500.0
2012-05-22 09:40:00,46.74,46.95,46.74,46.77,33100.0,33.0402,33.1886,33.0402,33.0614,33100.0
2012-05-22 09:50:00,46.77,46.9,46.41,46.51,43000.0,33.0614,33.1533,32.8069,32.8776,43000.0
2012-05-22 10:00:00,46.55,46.77,46.5,46.72,52800.0,32.9059,33.0614,32.8705,33.0261,52800.0
2012-05-22 10:10:00,46.68,46.88,46.66,46.85,70100.0,32.9978,33.1392,32.9836,33.118,70100.0
2012-05-22 10:20:00,46.85,46.92,46.52,46.64,45600.0,33.118,33.1674,32.8847,32.9695,45600.0
2012-05-22 10:30:00,46.64,46.75,46.59,46.69,66100.0,32.9695,33.0473,32.9342,33.0049,66100.0
2012-05-22 10:40:00,46.69,46.76,46.58,46.7,55800.0,33.0049,33.0543,32.9271,33.0119,55800.0
2012-05-22 10:50:00,46.72,46.78,46.64,46.75,24600.0,33.0261,33.0685,32.9695,33.0473,24600.0
2012-05-22 11:00:00,46.74,46.89,46.7,46.74,48000.0,33.0402,33.1462,33.0119,33.0402,48000.0
2012-05-22 11:10:00,46.75,46.85,46.69,46.75,66200.0,33.0473,33.118,33.0049,33.0473,66200.0
2012-05-22 11:20:00,46.75,46.82,46.75,46.79,22700.0,33.0473,33.0968,33.0473,33.0755,22700.0
2012-05-22 11:30:00,46.81,46.85,46.75,46.8,18300.0,33.0897,33.118,33.0473,33.0826,18300.0
2012-05-22 11:40:00,46.81,46.88,46.75,46.8,40900.0,33.0897,33.1392,33.0473,33.0826,40900.0
2012-05-22 11:50:00,46.79,46.83,46.7,46.74,60900.0,33.0755,33.1038,33.0119,33.0402,60900.0
2012-05-22 12:00:00,46.74,46.76,46.34,46.36,78400.0,33.0402,33.0543,32.7574,32.7716,78400.0
2012-05-22 12:10:00,46.34,46.42,46.34,46.42,55900.0,32.7574,32.814,32.7574,32.814,55900.0
2012-05-22 12:20:00,46.41,46.49,46.32,46.33,85000.0,32.8069,32.8635,32.7433,32.7504,85000.0
2012-05-22 12:30:00,46.34,46.42,46.28,46.31,106400.0,32.7574,32.814,32.715,32.7362,106400.0
2012-05-22 12:40:00,46.33,46.58,46.29,46.53,48600.0,32.7504,32.9271,32.7221,32.8918,48600.0
2012-05-22 12:50:00,46.54,46.54,46.37,46.37,64600.0,32.8988,32.8988,32.7786,32.7786,64600.0
2012-05-22 13:00:00,46.38,46.49,46.35,46.37,58100.0,32.7857,32.8635,32.7645,32.7786,58100.0
2012-05-22 13:10:00,46.37,46.51,46.34,46.46,81700.0,32.7786,32.8776,32.7574,32.8423,81700.0
2012-05-22 13:20:00,46.47,46.58,46.45,46.55,61200.0,32.8493,32.9271,32.8352,32.9059,61200.0
2012-05-22 13:30:00,46.55,46.68,46.51,46.6,96100.0,32.9059,32.9978,32.8776,32.9412,96100.0
2012-05-22 13:40:00,46.61,46.68,46.57,46.66,177600.0,32.9483,32.9978,32.92,32.9836,177600.0
2012-05-22 13:50:00,46.65,46.66,46.55,46.6,59700.0,32.9766,32.9836,32.9059,32.9412,59700.0
2012-05-22 14:00:00,46.6,46.78,46.6,46.71,74200.0,32.9412,33.0685,32.9412,33.019,74200.0
2012-05-22 14:10:00,46.7,46.7,46.57,46.67,46900.0,33.0119,33.0119,32.92,32.9907,46900.0
2012-05-22 14:20:00,46.67,46.71,46.61,46.63,72600.0,32.9907,33.019,32.9483,32.9624,72600.0
2012-05-22 14:30:00,46.62,46.69,46.52,46.57,43700.0,32.9554,33.0049,32.8847,32.92,43700.0
2012-05-22 14:40:00,46.58,46.61,46.5,46.54,67000.0,32.9271,32.9483,32.8705,32.8988,67000.0
2012-05-22 14:50:00,46.57,46.63,46.52,46.58,45600.0,32.92,32.9624,32.8847,32.9271,45600.0
2012-05-22 15:00:00,46.59,46.71,46.59,46.7,32500.0,32.9342,33.019,32.9342,33.0119,32500.0
2012-05-22 15:10:00,46.7,46.73,46.67,46.71,52800.0,33.0119,33.0331,32.9907,33.019,52800.0
2012-05-22 15:20:00,46.68,46.7,46.51,46.53,126200.0,32.9978,33.0119,32.8776,32.8918,126200.0
2012-05-22 15:30:00,46.52,46.55,46.23,46.27,129600.0,32.8847,32.9059,32.6797,32.708,129600.0
2012-05-22 15:40:00,46.26,46.32,46.04,46.08,107000.0,32.7009,32.7433,32.5454,32.5737,107000.0
2012-05-22 15:50:00,46.08,46.38,46.07,46.33,201500.0,32.5737,32.7857,32.5666,32.7504,201500.0
2012-05-23 09:30:00,46.07,46.56,46.0,46.18,43200.0,32.5666,32.913,32.5171,32.6443,43200.0
2012-05-23 09:40:00,46.2,46.35,46.13,46.35,40400.0,32.6585,32.7645,32.609,32.7645,40400.0
2012-05-23 09:50:00,46.35,46.48,46.29,46.39,75400.0,32.7645,32.8564,32.7221,32.7928,75400.0
2012-05-23 10:00:00,46.42,46.69,46.42,46.44,46700.0,32.814,33.0049,32.814,32.8281,46700.0
2012-05-23 10:10:00,46.45,46.46,46.31,46.39,46300.0,32.8352,32.8423,32.7362,32.7928,46300.0
2012-05-23 10:20:00,46.38,46.39,46.29,46.34,102300.0,32.7857,32.7928,32.7221,32.7574,102300.0
2012-05-23 10:30:00,46.34,46.39,46.09,46.09,129500.0,32.7574,32.7928,32.5807,32.5807,129500.0
2012-05-23 10:40:00,46.08,46.23,45.82,45.9,65300.0,32.5737,32.6797,32.3899,32.4464,65300.0
2012-05-23 10:50:00,45.92,46.1,45.91,46.07,67800.0,32.4605,32.5878,32.4535,32.5666,67800.0
2012-05-23 11:00:00,46.04,46.39,46.04,46.39,31700.0,32.5454,32.7928,32.5454,32.7928,31700.0
2012-05-23 11:10:00,46.39,46.47,46.25,46.45,62200.0,32.7928,32.8493,32.6938,32.8352,62200.0
2012-05-23 11:20:00,46.44,46.46,46.31,46.32,105100.0,32.8281,32.8423,32.7362,32.7433,105100.0
2012-05-23 11:30:00,46.31,46.39,46.21,46.24,70400.0,32.7362,32.7928,32.6655,32.6868,70400.0
2012-05-23 11:40:00,46.23,46.33,46.2,46.25,78500.0,32.6797,32.7504,32.6585,32.6938,78500.0
2012-05-23 11:50:00,46.26,46.26,46.06,46.09,21900.0,32.7009,32.7009,32.5595,32.5807,21900.0
2012-05-23 12:00:00,46.1,46.16,46.0,46.1,20400.0,32.5878,32.6302,32.5171,32.5878,20400.0
2012-05-23 12:10:00,46.1,46.17,46.06,46.14,28400.0,32.5878,32.6373,32.5595,32.6161,28400.0
2012-05-23 12:20:00,46.15,46.16,46.06,46.11,39000.0,32.6231,32.6302,32.5595,32.5949,39000.0
2012-05-23 12:30:00,46.12,46.28,46.12,46.28,41100.0,32.6019,32.715,32.6019,32.715,41100.0
2012-05-23 12:40:00,46.29,46.39,46.22,46.34,46800.0,32.7221,32.7928,32.6726,32.7574,46800.0
2012-05-23 12:50:00,46.34,46.34,46.09,46.1,15500.0,32.7574,32.7574,32.5807,32.5878,15500.0
2012-05-23 13:00:00,46.1,46.18,46.08,46.14,42700.0,32.5878,32.6443,32.5737,32.6161,42700.0
2012-05-23 13:10:00,46.15,46.21,46.09,46.14,43800.0,32.6231,32.6655,32.5807,32.6161,43800.0
2012-05-23 13:20:00,46.11,46.24,46.11,46.22,30800.0,32.5949,32.6868,32.5949,32.6726,30800.0
2012-05-23 13:30:00,46.22,46.26,46.12,46.23,34400.0,32.6726,32.7009,32.6019,32.6797,34400.0
2012-05-23 13:40:00,46.23,46.44,46.2,46.38,34400.0,32.6797,32.8281,32.6585,32.7857,34400.0
2012-05-23 13:50:00,46.38,46.42,46.29,46.38,22600.0,32.7857,32.814,32.7221,32.7857,22600.0
2012-05-23 14:00:00,46.39,46.44,46.25,46.43,31900.0,32.7928,32.8281,32.6938,32.8211,31900.0
2012-05-23 14:10:00,46.44,46.47,46.36,46.41,41300.0,32.8281,32.8493,32.7716,32.8069,41300.0
2012-05-23 14:20:00,46.41,46.43,46.36,46.38,44100.0,32.8069,32.8211,32.7716,32.7857,44100.0
2012-05-23 14:30:00,46.38,46.6,46.37,46.55,62800.0,32.7857,32.9412,32.7786,32.9059,62800.0
2012-05-23 14:40:00,46.53,46.78,46.52,46.68,63400.0,32.8918,33.0685,32.8847,32.9978,63400.0
2012-05-23 14:50:00,46.68,46.89,46.67,46.87,46800.0,32.9978,33.1462,32.9907,33.1321,46800.0
2012-05-23 15:00:00,46.85,46.96,46.71,46.94,56300.0,33.118,33.1957,33.019,33.1816,56300.0
2012-05-23 15:10:00,46.94,47.04,46.88,46.99,90900.0,33.1816,33.2523,33.1392,33.2169,90900.0
2012-05-23 15:20:00,46.99,47.15,46.91,47.04,73600.0,33.2169,33.33,33.1604,33.2523,73600.0
2012-05-23 15:30:00,47.03,47.28,47.03,47.24,124300.0,33.2452,33.4219,33.2452,33.3936,124300.0
2012-05-23 15:40:00,47.23,47.36,47.21,47.22,144700.0,33.3866,33.4785,33.3724,33.3795,144700.0
2012-05-23 15:50:00,47.22,47.43,47.04,47.27,286200.0,33.3795,33.528,33.2523,33.4149,286200.0
2012-05-24 09:30:00,47.48,47.67,47.38,47.45,53700.0,33.5633,33.6976,33.4926,33.5421,53700.0
2012-05-24 09:40:00,47.45,47.63,47.39,47.5,83200.0,33.5421,33.6693,33.4997,33.5774,83200.0
2012-05-24 09:50:00,47.5,47.58,47.33,47.33,53200.0,33.5774,33.634,33.4573,33.4573,53200.0
2012-05-24 10:00:00,47.36,47.48,47.32,47.45,29200.0,33.4785,33.5633,33.4502,33.5421,29200.0
2012-05-24 10:10:00,47.43,47.52,47.37,47.4,29300.0,33.528,33.5916,33.4855,33.5068,29300.0
2012-05-24 10:20:00,47.4,47.45,47.19,47.3,76900.0,33.5068,33.5421,33.3583,33.4361,76900.0
2012-05-24 10:30:00,47.3,47.52,47.3,47.49,30600.0,33.4361,33.5916,33.4361,33.5704,30600.0
2012-05-24 10:40:00,47.49,47.54,47.45,47.48,71900.0,33.5704,33.6057,33.5421,33.5633,71900.0
2012-05-24 10:50:00,47.49,47.51,47.28,47.34,29600.0,33.5704,33.5845,33.4219,33.4643,29600.0
2012-05-24 11:00:00,47.32,47.34,47.19,47.23,25000.0,33.4502,33.4643,33.3583,33.3866,25000.0
2012-05-24 11:10:00,47.25,47.37,47.24,47.34,17200.0,33.4007,33.4855,33.3936,33.4643,17200.0
2012-05-24 11:20:00,47.36,47.37,47.24,47.29,17600.0,33.4785,33.4855,33.3936,33.429,17600.0
2012-05-24 11:30:00,47.28,47.31,47.11,47.15,23200.0,33.4219,33.4431,33.3018,33.33,23200.0
2012-05-24 11:40:00,47.15,47.2,47.1,47.2,16500.0,33.33,33.3654,33.2947,33.3654,16500.0
2012-05-24 11:50:00,47.21,47.28,47.13,47.21,20000.0,33.3724,33.4219,33.3159,33.3724,20000.0
2012-05-24 12:00:00,47.22,47.22,47.02,47.06,20800.0,33.3795,33.3795,33.2381,33.2664,20800.0
2012-05-24 12:10:00,47.06,47.15,47.03,47.05,17300.0,33.2664,33.33,33.2452,33.2593,17300.0
2012-05-24 12:20:00,47.06,47.1,47.01,47.07,24700.0,33.2664,33.2947,33.2311,33.2735,24700.0
2012-05-24 12:30:00,47.07,47.2,47.05,47.15,14100.0,33.2735,33.3654,33.2593,33.33,14100.0
2012-05-24 12:40:00,47.16,47.25,47.15,47.25,14500.0,33.3371,33.4007,33.33,33.4007,14500.0
2012-05-24 12:50:00,47.26,47.27,47.16,47.22,27600.0,33.4078,33.4149,33.3371,33.3795,27600.0
2012-05-24 13:00:00,47.21,47.32,47.17,47.31,21700.0,33.3724,33.4502,33.3442,33.4431,21700.0
2012-05-24 13:10:00,47.3,47.4,47.26,47.26,23000.0,33.4361,33.5068,33.4078,33.4078,23000.0
2012-05-24 13:20:00,47.28,47.34,47.15,47.16,20200.0,33.4219,33.4643,33.33,33.3371,20200.0
2012-05-24 13:30:00,47.16,47.23,47.1,47.21,31100.0,33.3371,33.3866,33.2947,33.3724,31100.0
2012-05-24 13:40:00,47.21,47.28,47.15,47.16,18500.0,33.3724,33.4219,33.33,33.3371,18500.0
2012-05-24 13:50:00,47.16,47.19,46.98,46.98,19700.0,33.3371,33.3583,33.2099,33.2099,19700.0
2012-05-24 14:00:00,46.96,47.15,46.96,47.09,23300.0,33.1957,33.33,33.1957,33.2876,23300.0
2012-05-24 14:10:00,47.09,47.11,46.96,47.06,40000.0,33.2876,33.3018,33.1957,33.2664,40000.0
2012-05-24 14:20:00,47.05,47.09,47.02,47.07,25000.0,33.2593,33.2876,33.2381,33.2735,25000.0
2012-05-24 14:30:00,47.07,47.19,47.04,47.04,34300.0,33.2735,33.3583,33.2523,33.2523,34300.0
2012-05-24 14:40:00,47.03,47.08,46.96,47.03,34800.0,33.2452,33.2805,33.1957,33.2452,34800.0
2012-05-24 14:50:00,47.04,47.07,46.94,46.96,50800.0,33.2523,33.2735,33.1816,33.1957,50800.0
2012-05-24 15:00:00,46.97,47.13,46.97,47.04,26200.0,33.2028,33.3159,33.2028,33.2523,26200.0
2012-05-24 15:10:00,47.03,47.1,46.94,47.07,33000.0,33.2452,33.2947,33.1816,33.2735,33000.0
2012-05-24 15:20:00,47.07,47.43,47.03,47.4,102800.0,33.2735,33.528,33.2452,33.5068,102800.0
2012-05-24 15:30:00,47.4,47.46,47.26,47.27,49600.0,33.5068,33.5492,33.4078,33.4149,49600.0
2012-05-24 15:40:00,47.27,47.45,47.26,47.43,57600.0,33.4149,33.5421,33.4078,33.528,57600.0
2012-05-24 15:50:00,47.43,47.5,47.36,47.49,104200.0,33.528,33.5774,33.4785,33.5704,104200.0
2012-05-25 09:30:00,47.66,47.66,47.22,47.24,43600.0,33.6905,33.6905,33.3795,33.3936,43600.0
2012-05-25 09:40:00,47.24,47.25,47.18,47.22,40500.0,33.3936,33.4007,33.3512,33.3795,40500.0
2012-05-25 09:50:00,47.23,47.25,47.12,47.19,39300.0,33.3866,33.4007,33.3088,33.3583,39300.0
2012-05-25 10:00:00,47.2,47.25,47.02,47.07,120800.0,33.3654,33.4007,33.2381,33.2735,120800.0
2012-05-25 10:10:00,47.07,47.11,46.94,47.03,90300.0,33.2735,33.3018,33.1816,33.2452,90300.0
2012-05-25 10:20:00,47.02,47.06,46.94,46.99,96100.0,33.2381,33.2664,33.1816,33.2169,96100.0
2012-05-25 10:30:00,46.99,47.06,46.97,47.05,98500.0,33.2169,33.2664,33.2028,33.2593,98500.0
2012-05-25 10:40:00,47.03,47.04,46.95,46.99,19600.0,33.2452,33.2523,33.1886,33.2169,19600.0
2012-05-25 10:50:00,46.98,47.02,46.95,46.99,45000.0,33.2099,33.2381,33.1886,33.2169,45000.0
2012-05-25 11:00:00,47.0,47.03,46.97,47.01,40000.0,33.224,33.2452,33.2028,33.2311,40000.0
2012-05-25 11:10:00,46.99,47.02,46.95,47.0,74600.0,33.2169,33.2381,33.1886,33.224,74600.0
2012-05-25 11:20:00,47.0,47.05,46.97,47.0,30000.0,33.224,33.2593,33.2028,33.224,30000.0
2012-05-25 11:30:00,47.0,47.04,46.9,46.99,27800.0,33.224,33.2523,33.1533,33.2169,27800.0
2012-05-25 11:40:00,47.0,47.02,46.94,46.95,54200.0,33.224,33.2381,33.1816,33.1886,54200.0
2012-05-25 11:50:00,46.96,47.0,46.91,46.95,89000.0,33.1957,33.224,33.1604,33.1886,89000.0
2012-05-25 12:00:00,46.94,46.98,46.87,46.9,69200.0,33.1816,33.2099,33.1321,33.1533,69200.0
2012-05-25 12:10:00,46.9,46.92,46.88,46.9,35500.0,33.1533,33.1674,33.1392,33.1533,35500.0
2012-05-25 12:20:00,46.89,47.03,46.86,47.0,26800.0,33.1462,33.2452,33.125,33.224,26800.0
2012-05-25 12:30:00,47.0,47.15,46.99,47.0,43000.0,33.224,33.33,33.2169,33.224,43000.0
2012-05-25 12:40:00,47.0,47.01,46.95,46.98,36200.0,33.224,33.2311,33.1886,33.2099,36200.0
2012-05-25 12:50:00,46.98,47.17,46.97,47.17,17500.0,33.2099,33.3442,33.2028,33.3442,17500.0
2012-05-25 13:00:00,47.16,47.21,47.13,47.21,29400.0,33.3371,33.3724,33.3159,33.3724,29400.0
2012-05-25 13:10:00,47.21,47.24,47.16,47.19,29000.0,33.3724,33.3936,33.3371,33.3583,29000.0
2012-05-25 13:20:00,47.2,47.23,47.14,47.19,39800.0,33.3654,33.3866,33.323,33.3583,39800.0
2012-05-25 13:30:00,47.19,47.2,47.17,47.19,27600.0,33.3583,33.3654,33.3442,33.3583,27600.0
2012-05-25 13:40:00,47.19,47.2,46.98,47.0,46500.0,33.3583,33.3654,33.2099,33.224,46500.0
2012-05-25 13:50:00,47.0,47.07,47.0,47.04,22500.0,33.224,33.2735,33.224,33.2523,22500.0
2012-05-25 14:00:00,47.04,47.06,47.02,47.06,17800.0,33.2523,33.2664,33.2381,33.2664,17800.0
2012-05-25 14:10:00,47.04,47.08,47.01,47.01,42600.0,33.2523,33.2805,33.2311,33.2311,42600.0
2012-05-25 14:20:00,47.01,47.05,46.93,47.01,44200.0,33.2311,33.2593,33.1745,33.2311,44200.0
2012-05-25 14:30:00,47.01,47.05,46.96,46.98,27300.0,33.2311,33.2593,33.1957,33.2099,27300.0
2012-05-25 14:40:00,46.99,47.03,46.95,46.96,32300.0,33.2169,33.2452,33.1886,33.1957,32300.0
2012-05-25 14:50:00,46.96,47.02,46.91,47.0,20700.0,33.1957,33.2381,33.1604,33.224,20700.0
2012-05-25 15:00:00,47.0,47.02,46.97,47.01,39200.0,33.224,33.2381,33.2028,33.2311,39200.0
2012-05-25 15:10:00,47.01,47.02,46.84,46.84,37500.0,33.2311,33.2381,33.1109,33.1109,37500.0
2012-05-25 15:20:00,46.82,46.97,46.78,46.87,50900.0,33.0968,33.2028,33.0685,33.1321,50900.0
2012-05-25 15:30:00,46.86,46.94,46.79,46.91,60500.0,33.125,33.1816,33.0755,33.1604,60500.0
2012-05-25 15:40:00,46.92,46.96,46.88,46.9,64700.0,33.1674,33.1957,33.1392,33.1533,64700.0
2012-05-25 15:50:00,46.9,46.95,46.83,46.92,140300.0,33.1533,33.1886,33.1038,33.1674,140300.0
2012-05-29 09:30:00,47.39,47.4,47.08,47.18,20600.0,33.4997,33.5068,33.2805,33.3512,20600.0
2012-05-29 09:40:00,47.19,47.28,46.94,47.0,60500.0,33.3583,33.4219,33.1816,33.224,60500.0
2012-05-29 09:50:00,47.0,47.11,46.76,46.79,19100.0,33.224,33.3018,33.0543,33.0755,19100.0
2012-05-29 10:00:00,46.79,46.93,46.63,46.92,60700.0,33.0755,33.1745,32.9624,33.1674,60700.0
2012-05-29 10:10:00,46.92,47.28,46.92,47.23,24600.0,33.1674,33.4219,33.1674,33.3866,24600.0
2012-05-29 10:20:00,47.24,47.27,47.21,47.25,50200.0,33.3936,33.4149,33.3724,33.4007,50200.0
2012-05-29 10:30:00,47.26,47.29,47.19,47.19,29600.0,33.4078,33.429,33.3583,33.3583,29600.0
2012-05-29 10:40:00,47.17,47.24,47.13,47.23,32300.0,33.3442,33.3936,33.3159,33.3866,32300.0
2012-05-29 10:50:00,47.23,47.26,47.04,47.05,43300.0,33.3866,33.4078,33.2523,33.2593,43300.0
2012-05-29 11:00:00,47.04,47.05,46.93,46.93,26800.0,33.2523,33.2593,33.1745,33.1745,26800.0
2012-05-29 11:10:00,46.94,47.08,46.94,47.08,24500.0,33.1816,33.2805,33.1816,33.2805,24500.0
2012-05-29 11:20:00,47.08,47.18,47.05,47.18,20600.0,33.2805,33.3512,33.2593,33.3512,20600.0
2012-05-29 11:30:00,47.17,47.17,46.88,46.9,27200.0,33.3442,33.3442,33.1392,33.1533,27200.0
2012-05-29 11:40:00,46.89,46.95,46.73,46.84,54500.0,33.1462,33.1886,33.0331,33.1109,54500.0
2012-05-29 11:50:00,46.86,46.96,46.86,46.9,49800.0,33.125,33.1957,33.125,33.1533,49800.0
2012-05-29 12:00:00,46.88,46.89,46.66,46.67,25500.0,33.1392,33.1462,32.9836,32.9907,25500.0
2012-05-29 12:10:00,46.67,46.68,46.54,46.6,30600.0,32.9907,32.9978,32.8988,32.9412,30600.0
2012-05-29 12:20:00,46.6,46.68,46.57,46.64,15700.0,32.9412,32.9978,32.92,32.9695,15700.0
2012-05-29 12:30:00,46.61,46.7,46.57,46.66,19500.0,32.9483,33.0119,32.92,32.9836,19500.0
2012-05-29 12:40:00,46.66,46.82,46.66,46.8,18100.0,32.9836,33.0968,32.9836,33.0826,18100.0
2012-05-29 12:50:00,46.83,46.96,46.78,46.78,49800.0,33.1038,33.1957,33.0685,33.0685,49800.0
2012-05-29 13:00:00,46.77,46.79,46.65,46.66,31400.0,33.0614,33.0755,32.9766,32.9836,31400.0
2012-05-29 13:10:00,46.66,46.84,46.66,46.76,26100.0,32.9836,33.1109,32.9836,33.0543,26100.0
2012-05-29 13:20:00,46.76,46.89,46.73,46.82,24300.0,33.0543,33.1462,33.0331,33.0968,24300.0
2012-05-29 13:30:00,46.82,46.88,46.76,46.83,30900.0,33.0968,33.1392,33.0543,33.1038,30900.0
2012-05-29 13:40:00,46.84,47.0,46.84,46.89,29800.0,33.1109,33.224,33.1109,33.1462,29800.0
2012-05-29 13:50:00,46.89,47.05,46.84,47.05,23400.0,33.1462,33.2593,33.1109,33.2593,23400.0
2012-05-29 14:00:00,47.05,47.07,46.95,47.04,26400.0,33.2593,33.2735,33.1886,33.2523,26400.0
2012-05-29 14:10:00,47.04,47.25,47.04,47.19,35200.0,33.2523,33.4007,33.2523,33.3583,35200.0
2012-05-29 14:20:00,47.18,47.25,47.12,47.23,21500.0,33.3512,33.4007,33.3088,33.3866,21500.0
2012-05-29 14:30:00,47.24,47.26,47.17,47.17,26000.0,33.3936,33.4078,33.3442,33.3442,26000.0
2012-05-29 14:40:00,47.18,47.25,47.16,47.25,30400.0,33.3512,33.4007,33.3371,33.4007,30400.0
2012-05-29 14:50:00,47.25,47.25,47.23,47.25,41800.0,33.4007,33.4007,33.3866,33.4007,41800.0
2012-05-29 15:00:00,47.25,47.25,47.18,47.24,40500.0,33.4007,33.4007,33.3512,33.3936,40500.0
2012-05-29 15:10:00,47.25,47.26,47.21,47.23,47500.0,33.4007,33.4078,33.3724,33.3866,47500.0
2012-05-29 15:20:00,47.24,47.29,47.22,47.25,52000.0,33.3936,33.429,33.3795,33.4007,52000.0
2012-05-29 15:30:00,47.25,47.28,47.2,47.25,61200.0,33.4007,33.4219,33.3654,33.4007,61200.0
2012-05-29 15:40:00,47.25,47.39,47.22,47.35,117400.0,33.4007,33.4997,33.3795,33.4714,117400.0
2012-05-29 15:50:00,47.35,47.48,47.3,47.43,377700.0,33.4714,33.5633,33.4361,33.528,377700.0
2012-05-30 09:30:00,47.03,47.14,46.56,46.58,110800.0,33.3351,33.413,33.0019,33.0161,110800.0
2012-05-30 09:40:00,46.56,46.59,46.46,46.46,39600.0,33.0019,33.0232,32.931,32.931,39600.0
2012-05-30 09:50:00,46.47,46.58,46.34,46.54,24700.0,32.9381,33.0161,32.846,32.9877,24700.0
2012-05-30 10:00:00,46.53,46.56,46.4,46.5,45000.0,32.9806,33.0019,32.8885,32.9594,45000.0
2012-05-30 10:10:00,46.5,46.62,46.45,46.59,77600.0,32.9594,33.0444,32.9239,33.0232,77600.0
2012-05-30 10:20:00,46.58,46.65,46.49,46.64,50300.0,33.0161,33.0657,32.9523,33.0586,50300.0
2012-05-30 10:30:00,46.62,46.7,46.45,46.47,30300.0,33.0444,33.1011,32.9239,32.9381,30300.0
2012-05-30 10:40:00,46.47,46.49,46.29,46.34,28600.0,32.9381,32.9523,32.8105,32.846,28600.0
2012-05-30 10:50:00,46.35,46.44,46.32,46.39,27600.0,32.8531,32.9169,32.8318,32.8814,27600.0
2012-05-30 11:00:00,46.38,46.55,46.32,46.55,50800.0,32.8743,32.9948,32.8318,32.9948,50800.0
2012-05-30 11:10:00,46.57,46.67,46.53,46.65,30800.0,33.009,33.0799,32.9806,33.0657,30800.0
2012-05-30 11:20:00,46.65,46.77,46.61,46.77,44700.0,33.0657,33.1508,33.0374,33.1508,44700.0
2012-05-30 11:30:00,46.77,46.88,46.73,46.88,37800.0,33.1508,33.2287,33.1224,33.2287,37800.0
2012-05-30 11:40:00,46.88,46.93,46.87,46.91,46200.0,33.2287,33.2642,33.2216,33.25,46200.0
2012-05-30 11:50:00,46.93,46.93,46.86,46.88,27200.0,33.2642,33.2642,33.2146,33.2287,27200.0
2012-05-30 12:00:00,46.88,46.91,46.61,46.71,27300.0,33.2287,33.25,33.0374,33.1082,27300.0
2012-05-30 12:10:00,46.71,46.72,46.63,46.7,24500.0,33.1082,33.1153,33.0515,33.1011,24500.0
2012-05-30 12:20:00,46.7,46.7,46.61,46.66,13400.0,33.1011,33.1011,33.0374,33.0728,13400.0
2012-05-30 12:30:00,46.67,46.72,46.65,46.69,11700.0,33.0799,33.1153,33.0657,33.0941,11700.0
2012-05-30 12:40:00,46.68,46.75,46.64,46.75,18500.0,33.087,33.1366,33.0586,33.1366,18500.0
2012-05-30 12:50:00,46.76,46.81,46.72,46.75,74600.0,33.1437,33.1791,33.1153,33.1366,74600.0
2012-05-30 13:00:00,46.75,46.78,46.55,46.55,52500.0,33.1366,33.1579,32.9948,32.9948,52500.0
2012-05-30 13:10:00,46.55,46.56,46.38,46.42,45600.0,32.9948,33.0019,32.8743,32.9027,45600.0
2012-05-30 13:20:00,46.41,46.55,46.39,46.48,31000.0,32.8956,32.9948,32.8814,32.9452,31000.0
2012-05-30 13:30:00,46.48,46.58,46.44,46.51,40200.0,32.9452,33.0161,32.9169,32.9665,40200.0
2012-05-30 13:40:00,46.5,46.57,46.45,46.5,22900.0,32.9594,33.009,32.9239,32.9594,22900.0
2012-05-30 13:50:00,46.51,46.54,46.44,46.48,21200.0,32.9665,32.9877,32.9169,32.9452,21200.0
2012-05-30 14:00:00,46.49,46.57,46.48,46.5,23400.0,32.9523,33.009,32.9452,32.9594,23400.0
2012-05-30 14:10:00,46.49,46.5,46.38,46.5,31200.0,32.9523,32.9594,32.8743,32.9594,31200.0
2012-05-30 14:20:00,46.49,46.53,46.42,46.45,30100.0,32.9523,32.9806,32.9027,32.9239,30100.0
2012-05-30 14:30:00,46.46,46.48,46.38,46.44,40100.0,32.931,32.9452,32.8743,32.9169,40100.0
2012-05-30 14:40:00,46.43,46.47,46.38,46.43,19900.0,32.9098,32.9381,32.8743,32.9098,19900.0
2012-05-30 14:50:00,46.42,46.45,46.33,46.33,39500.0,32.9027,32.9239,32.8389,32.8389,39500.0
2012-05-30 15:00:00,46.33,46.43,46.21,46.21,50800.0,32.8389,32.9098,32.7538,32.7538,50800.0
2012-05-30 15:10:00,46.23,46.24,46.08,46.22,52000.0,32.768,32.7751,32.6617,32.7609,52000.0
2012-05-30 15:20:00,46.23,46.36,46.2,46.32,59100.0,32.768,32.8602,32.7467,32.8318,59100.0
2012-05-30 15:30:00,46.31,46.36,46.25,46.36,63500.0,32.8247,32.8602,32.7822,32.8602,63500.0
2012-05-30 15:40:00,46.36,46.36,46.23,46.28,67100.0,32.8602,32.8602,32.768,32.8034,67100.0
2012-05-30 15:50:00,46.28,46.35,46.26,46.27,105700.0,32.8034,32.8531,32.7893,32.7964,105700.0
2012-05-31 09:30:00,46.72,46.72,46.28,46.31,63100.0,33.1153,33.1153,32.8034,32.8247,63100.0
2012-05-31 09:40:00,46.29,46.38,45.85,45.89,41900.0,32.8105,32.8743,32.4987,32.527,41900.0
2012-05-31 09:50:00,45.89,45.95,45.69,45.82,47000.0,32.527,32.5695,32.3853,32.4774,47000.0
2012-05-31 10:00:00,45.82,45.91,45.68,45.68,43600.0,32.4774,32.5412,32.3782,32.3782,43600.0
2012-05-31 10:10:00,45.67,45.73,45.61,45.72,48300.0,32.3711,32.4136,32.3285,32.4065,48300.0
2012-05-31 10:20:00,45.72,45.91,45.71,45.9,47900.0,32.4065,32.5412,32.3994,32.5341,47900.0
2012-05-31 10:30:00,45.91,46.13,45.91,46.1,53900.0,32.5412,32.6971,32.5412,32.6759,53900.0
2012-05-31 10:40:00,46.08,46.08,45.88,45.89,28200.0,32.6617,32.6617,32.5199,32.527,28200.0
2012-05-31 10:50:00,45.9,45.96,45.83,45.92,33600.0,32.5341,32.5766,32.4845,32.5483,33600.0
2012-05-31 11:00:00,45.91,45.91,45.71,45.73,19600.0,32.5412,32.5412,32.3994,32.4136,19600.0
2012-05-31 11:10:00,45.73,45.77,45.67,45.67,26200.0,32.4136,32.442,32.3711,32.3711,26200.0
2012-05-31 11:20:00,45.67,45.73,45.66,45.73,44200.0,32.3711,32.4136,32.364,32.4136,44200.0
2012-05-31 11:30:00,45.73,46.0,45.72,45.99,46200.0,32.4136,32.605,32.4065,32.5979,46200.0
2012-05-31 11:40:00,45.97,45.98,45.83,45.83,16800.0,32.5837,32.5908,32.4845,32.4845,16800.0
2012-05-31 11:50:00,45.83,45.9,45.8,45.8,20000.0,32.4845,32.5341,32.4632,32.4632,20000.0
2012-05-31 12:00:00,45.78,45.9,45.78,45.88,43900.0,32.449,32.5341,32.449,32.5199,43900.0
2012-05-31 12:10:00,45.89,46.09,45.86,46.09,59000.0,32.527,32.6688,32.5058,32.6688,59000.0
2012-05-31 12:20:00,46.09,46.33,46.09,46.31,56400.0,32.6688,32.8389,32.6688,32.8247,56400.0
2012-05-31 12:30:00,46.3,46.34,46.24,46.28,70200.0,32.8176,32.846,32.7751,32.8034,70200.0
2012-05-31 12:40:00,46.29,46.41,46.27,46.41,122100.0,32.8105,32.8956,32.7964,32.8956,122100.0
2012-05-31 12:50:00,46.41,46.42,46.33,46.33,64900.0,32.8956,32.9027,32.8389,32.8389,64900.0
2012-05-31 13:00:00,46.33,46.56,46.33,46.53,63400.0,32.8389,33.0019,32.8389,32.9806,63400.0
2012-05-31 13:10:00,46.52,46.62,46.49,46.49,47900.0,32.9736,33.0444,32.9523,32.9523,47900.0
2012-05-31 13:20:00,46.51,46.6,46.44,46.44,61800.0,32.9665,33.0303,32.9169,32.9169,61800.0
2012-05-31 13:30:00,46.45,46.45,46.14,46.17,62400.0,32.9239,32.9239,32.7042,32.7255,62400.0
2012-05-31 13:40:00,46.16,46.23,46.14,46.16,41800.0,32.7184,32.768,32.7042,32.7184,41800.0
2012-05-31 13:50:00,46.15,46.16,46.1,46.12,38900.0,32.7113,32.7184,32.6759,32.69,38900.0
2012-05-31 14:00:00,46.12,46.33,46.11,46.33,55100.0,32.69,32.8389,32.683,32.8389,55100.0
2012-05-31 14:10:00,46.32,46.37,46.23,46.23,43100.0,32.8318,32.8672,32.768,32.768,43100.0
2012-05-31 14:20:00,46.22,46.26,46.15,46.22,67900.0,32.7609,32.7893,32.7113,32.7609,67900.0
2012-05-31 14:30:00,46.21,46.25,46.13,46.25,34400.0,32.7538,32.7822,32.6971,32.7822,34400.0
2012-05-31 14:40:00,46.24,46.32,46.14,46.16,26500.0,32.7751,32.8318,32.7042,32.7184,26500.0
2012-05-31 14:50:00,46.17,46.34,46.12,46.32,46700.0,32.7255,32.846,32.69,32.8318,46700.0
2012-05-31 15:00:00,46.31,46.37,46.24,46.32,42400.0,32.8247,32.8672,32.7751,32.8318,42400.0
2012-05-31 15:10:00,46.32,46.51,46.32,46.49,48300.0,32.8318,32.9665,32.8318,32.9523,48300.0
2012-05-31 15:20:00,46.49,46.71,46.44,46.69,59000.0,32.9523,33.1082,32.9169,33.0941,59000.0
2012-05-31 15:30:00,46.68,46.81,46.61,46.8,89100.0,33.087,33.1791,33.0374,33.172,89100.0
2012-05-31 15:40:00,46.79,46.8,46.5,46.55,103800.0,33.1649,33.172,32.9594,32.9948,103800.0
2012-05-31 15:50:00,46.54,46.58,46.47,46.55,280800.0,32.9877,33.0161,32.9381,32.9948,280800.0
2012-06-01 09:30:00,45.9,45.94,45.43,45.68,63000.0,32.5341,32.5625,32.201,32.3782,63000.0
2012-06-01 09:40:00,45.66,45.67,45.4,45.4,94800.0,32.364,32.3711,32.1797,32.1797,94800.0
2012-06-01 09:50:00,45.4,45.67,45.29,45.6,25500.0,32.1797,32.3711,32.1017,32.3215,25500.0
2012-06-01 10:00:00,45.6,45.62,45.47,45.62,32200.0,32.3215,32.3356,32.2293,32.3356,32200.0
2012-06-01 10:10:00,45.67,45.67,45.43,45.44,40700.0,32.3711,32.3711,32.201,32.2081,40700.0
2012-06-01 10:20:00,45.45,45.48,45.22,45.22,21300.0,32.2151,32.2364,32.0521,32.0521,21300.0
2012-06-01 10:30:00,45.22,45.23,45.07,45.1,22900.0,32.0521,32.0592,31.9458,31.9671,22900.0
2012-06-01 10:40:00,45.09,45.36,45.07,45.35,32800.0,31.96,32.1513,31.9458,32.1443,32800.0
2012-06-01 10:50:00,45.34,45.4,45.28,45.29,34300.0,32.1372,32.1797,32.0946,32.1017,34300.0
2012-06-01 11:00:00,45.28,45.28,45.08,45.08,19600.0,32.0946,32.0946,31.9529,31.9529,19600.0
2012-06-01 11:10:00,45.07,45.19,45.01,45.16,22900.0,31.9458,32.0309,31.9033,32.0096,22900.0
2012-06-01 11:20:00,45.14,45.15,45.09,45.09,25400.0,31.9954,32.0025,31.96,31.96,25400.0
2012-06-01 11:30:00,45.1,45.11,44.91,44.91,23900.0,31.9671,31.9741,31.8324,31.8324,23900.0
2012-06-01 11:40:00,44.91,44.92,44.71,44.74,15300.0,31.8324,31.8395,31.6906,31.7119,15300.0
2012-06-01 11:50:00,44.74,44.8,44.66,44.73,52100.0,31.7119,31.7544,31.6552,31.7048,52100.0
2012-06-01 12:00:00,44.73,44.73,44.65,44.72,31400.0,31.7048,31.7048,31.6481,31.6977,31400.0
2012-06-01 12:10:00,44.72,44.83,44.7,44.73,54400.0,31.6977,31.7757,31.6835,31.7048,54400.0
2012-06-01 12:20:00,44.73,44.79,44.65,44.7,64400.0,31.7048,31.7473,31.6481,31.6835,64400.0
2012-06-01 12:30:00,44.71,44.73,44.63,44.63,64600.0,31.6906,31.7048,31.6339,31.6339,64600.0
2012-06-01 12:40:00,44.61,44.66,44.58,44.65,51500.0,31.6197,31.6552,31.5985,31.6481,51500.0
2012-06-01 12:50:00,44.64,44.7,44.54,44.56,72600.0,31.641,31.6835,31.5701,31.5843,72600.0
2012-06-01 13:00:00,44.54,44.55,44.42,44.43,14100.0,31.5701,31.5772,31.4851,31.4922,14100.0
2012-06-01 13:10:00,44.44,44.52,44.39,44.42,89600.0,31.4992,31.556,31.4638,31.4851,89600.0
2012-06-01 13:20:00,44.42,44.43,44.31,44.33,19700.0,31.4851,31.4922,31.4071,31.4213,19700.0
2012-06-01 13:30:00,44.33,44.37,44.24,44.24,38700.0,31.4213,31.4496,31.3575,31.3575,38700.0
2012-06-01 13:40:00,44.26,44.36,44.18,44.35,31600.0,31.3717,31.4425,31.315,31.4355,31600.0
2012-06-01 13:50:00,44.34,44.34,44.18,44.25,29800.0,31.4284,31.4284,31.315,31.3646,29800.0
2012-06-01 14:00:00,44.24,44.26,44.08,44.09,74100.0,31.3575,31.3717,31.2441,31.2512,74100.0
2012-06-01 14:10:00,44.08,44.14,44.06,44.1,52400.0,31.2441,31.2866,31.2299,31.2583,52400.0
2012-06-01 14:20:00,44.11,44.36,44.1,44.3,38900.0,31.2653,31.4425,31.2583,31.4,38900.0
2012-06-01 14:30:00,44.3,44.49,44.26,44.49,30500.0,31.4,31.5347,31.3717,31.5347,30500.0
2012-06-01 14:40:00,44.48,44.53,44.39,44.51,63500.0,31.5276,31.563,31.4638,31.5489,63500.0
2012-06-01 14:50:00,44.52,44.56,44.45,44.52,42200.0,31.556,31.5843,31.5063,31.556,42200.0
2012-06-01 15:00:00,44.51,44.65,44.49,44.65,103400.0,31.5489,31.6481,31.5347,31.6481,103400.0
2012-06-01 15:10:00,44.64,44.77,44.57,44.59,84000.0,31.641,31.7332,31.5914,31.6056,84000.0
2012-06-01 15:20:00,44.59,44.74,44.53,44.69,85700.0,31.6056,31.7119,31.563,31.6765,85700.0
2012-06-01 15:30:00,44.69,44.73,44.55,44.71,104900.0,31.6765,31.7048,31.5772,31.6906,104900.0
2012-06-01 15:40:00,44.7,44.8,44.66,44.77,188100.0,31.6835,31.7544,31.6552,31.7332,188100.0
2012-06-01 15:50:00,44.78,44.8,44.58,44.59,261800.0,31.7402,31.7544,31.5985,31.6056,261800.0
2012-06-04 09:30:00,44.59,45.05,44.59,44.89,19200.0,31.6056,31.9316,31.6056,31.8182,19200.0
2012-06-04 09:40:00,44.88,44.9,44.52,44.54,32300.0,31.8111,31.8253,31.556,31.5701,32300.0
2012-06-04 09:50:00,44.53,44.61,44.4,44.43,45200.0,31.563,31.6197,31.4709,31.4922,45200.0
2012-06-04 10:00:00,44.45,44.46,44.18,44.21,52900.0,31.5063,31.5134,31.315,31.3362,52900.0
2012-06-04 10:10:00,44.22,44.83,44.21,44.83,72600.0,31.3433,31.7757,31.3362,31.7757,72600.0
2012-06-04 10:20:00,44.82,44.91,44.66,44.66,42400.0,31.7686,31.8324,31.6552,31.6552,42400.0
2012-06-04 10:30:00,44.67,44.71,44.54,44.56,59100.0,31.6623,31.6906,31.5701,31.5843,59100.0
2012-06-04 10:40:00,44.57,44.67,44.54,44.64,51700.0,31.5914,31.6623,31.5701,31.641,51700.0
2012-06-04 10:50:00,44.65,44.98,44.64,44.83,59800.0,31.6481,31.882,31.641,31.7757,59800.0
2012-06-04 11:00:00,44.83,44.84,44.63,44.63,44200.0,31.7757,31.7828,31.6339,31.6339,44200.0
2012-06-04 11:10:00,44.64,44.7,44.58,44.6,20700.0,31.641,31.6835,31.5985,31.6127,20700.0
2012-06-04 11:20:00,44.59,44.61,44.49,44.51,14800.0,31.6056,31.6197,31.5347,31.5489,14800.0
2012-06-04 11:30:00,44.5,44.64,44.5,44.64,51200.0,31.5418,31.641,31.5418,31.641,51200.0
2012-06-04 11:40:00,44.62,44.66,44.59,44.61,19900.0,31.6268,31.6552,31.6056,31.6197,19900.0
2012-06-04 11:50:00,44.62,44.72,44.55,44.72,65600.0,31.6268,31.6977,31.5772,31.6977,65600.0
2012-06-04 12:00:00,44.72,44.75,44.59,44.65,61300.0,31.6977,31.719,31.6056,31.6481,61300.0
2012-06-04 12:10:00,44.64,44.66,44.48,44.57,27900.0,31.641,31.6552,31.5276,31.5914,27900.0
2012-06-04 12:20:00,44.58,44.65,44.48,44.5,47000.0,31.5985,31.6481,31.5276,31.5418,47000.0
2012-06-04 12:30:00,44.51,44.59,44.43,44.59,20800.0,31.5489,31.6056,31.4922,31.6056,20800.0
2012-06-04 12:40:00,44.6,44.62,44.56,44.59,27400.0,31.6127,31.6268,31.5843,31.6056,27400.0
2012-06-04 12:50:00,44.59,44.67,44.54,44.67,66300.0,31.6056,31.6623,31.5701,31.6623,66300.0
2012-06-04 13:00:00,44.66,44.74,44.62,44.63,38000.0,31.6552,31.7119,31.6268,31.6339,38000.0
2012-06-04 13:10:00,44.62,44.63,44.43,44.43,31000.0,31.6268,31.6339,31.4922,31.4922,31000.0
2012-06-04 13:20:00,44.42,44.46,44.37,44.46,11000.0,31.4851,31.5134,31.4496,31.5134,11000.0
2012-06-04 13:30:00,44.47,44.67,44.44,44.66,14000.0,31.5205,31.6623,31.4992,31.6552,14000.0
2012-06-04 13:40:00,44.66,44.69,44.38,44.4,40000.0,31.6552,31.6765,31.4567,31.4709,40000.0
2012-06-04 13:50:00,44.41,44.45,44.23,44.26,94800.0,31.478,31.5063,31.3504,31.3717,94800.0
2012-06-04 14:00:00,44.26,44.33,44.17,44.19,128000.0,31.3717,31.4213,31.3079,31.322,128000.0
2012-06-04 14:10:00,44.19,44.3,44.14,44.26,56900.0,31.322,31.4,31.2866,31.3717,56900.0
2012-06-04 14:20:00,44.27,44.36,44.2,44.34,44600.0,31.3788,31.4425,31.3291,31.4284,44600.0
2012-06-04 14:30:00,44.34,44.71,44.28,44.59,44900.0,31.4284,31.6906,31.3858,31.6056,44900.0
2012-06-04 14:40:00,44.6,44.6,44.4,44.5,98100.0,31.6127,31.6127,31.4709,31.5418,98100.0
2012-06-04 14:50:00,44.49,44.52,44.4,44.41,51900.0,31.5347,31.556,31.4709,31.478,51900.0
2012-06-04 15:00:00,44.42,44.57,44.39,44.55,26200.0,31.4851,31.5914,31.4638,31.5772,26200.0
2012-06-04 15:10:00,44.54,44.54,44.35,44.5,23000.0,31.5701,31.5701,31.4355,31.5418,23000.0
2012-06-04 15:20:00,44.52,44.62,44.42,44.57,32200.0,31.556,31.6268,31.4851,31.5914,32200.0
2012-06-04 15:30:00,44.56,44.56,44.39,44.5,40100.0,31.5843,31.5843,31.4638,31.5418,40100.0
2012-06-04 15:40:00,44.51,44.69,44.45,44.67,62900.0,31.5489,31.6765,31.5063,31.6623,62900.0
2012-06-04 15:50:00,44.66,44.77,44.62,44.74,184900.0,31.6552,31.7332,31.6268,31.7119,184900.0
2012-06-05 09:30:00,44.66,44.8,44.51,44.6,35200.0,31.6552,31.7544,31.5489,31.6127,35200.0
2012-06-05 09:40:00,44.6,44.69,44.45,44.53,36500.0,31.6127,31.6765,31.5063,31.563,36500.0
2012-06-05 09:50:00,44.55,44.82,44.49,44.82,53700.0,31.5772,31.7686,31.5347,31.7686,53700.0
2012-06-05 10:00:00,44.84,45.08,44.84,44.99,16400.0,31.7828,31.9529,31.7828,31.8891,16400.0
2012-06-05 10:10:00,45.0,45.0,44.86,44.86,34000.0,31.8962,31.8962,31.7969,31.7969,34000.0
2012-06-05 10:20:00,44.86,45.06,44.82,44.92,19100.0,31.7969,31.9387,31.7686,31.8395,19100.0
2012-06-05 10:30:00,44.93,44.98,44.89,44.98,23800.0,31.8466,31.882,31.8182,31.882,23800.0
2012-06-05 10:40:00,44.96,44.97,44.75,44.78,15100.0,31.8678,31.8749,31.719,31.7402,15100.0
2012-06-05 10:50:00,44.78,44.78,44.47,44.51,17300.0,31.7402,31.7402,31.5205,31.5489,17300.0
2012-06-05 11:00:00,44.51,44.7,44.5,44.69,16900.0,31.5489,31.6835,31.5418,31.6765,16900.0
2012-06-05 11:10:00,44.71,44.9,44.7,44.9,13200.0,31.6906,31.8253,31.6835,31.8253,13200.0
2012-06-05 11:20:00,44.91,44.96,44.91,44.94,14100.0,31.8324,31.8678,31.8324,31.8537,14100.0
2012-06-05 11:30:00,44.94,45.03,44.9,44.94,88000.0,31.8537,31.9174,31.8253,31.8537,88000.0
2012-06-05 11:40:00,44.94,44.98,44.85,44.96,31300.0,31.8537,31.882,31.7899,31.8678,31300.0
2012-06-05 11:50:00,44.96,44.98,44.67,44.7,37100.0,31.8678,31.882,31.6623,31.6835,37100.0
2012-06-05 12:00:00,44.72,45.12,44.72,45.09,86400.0,31.6977,31.9812,31.6977,31.96,86400.0
2012-06-05 12:10:00,45.09,45.13,44.97,45.03,17300.0,31.96,31.9883,31.8749,31.9174,17300.0
2012-06-05 12:20:00,45.05,45.1,45.0,45.05,47000.0,31.9316,31.9671,31.8962,31.9316,47000.0
2012-06-05 12:30:00,45.06,45.23,45.06,45.2,50700.0,31.9387,32.0592,31.9387,32.0379,50700.0
2012-06-05 12:40:00,45.22,45.22,45.1,45.1,24800.0,32.0521,32.0521,31.9671,31.9671,24800.0
2012-06-05 12:50:00,45.12,45.25,45.12,45.24,51400.0,31.9812,32.0734,31.9812,32.0663,51400.0
2012-06-05 13:00:00,45.23,45.23,45.12,45.15,73600.0,32.0592,32.0592,31.9812,32.0025,73600.0
2012-06-05 13:10:00,45.16,45.23,45.12,45.18,13700.0,32.0096,32.0592,31.9812,32.0238,13700.0
2012-06-05 13:20:00,45.17,45.31,45.17,45.29,37900.0,32.0167,32.1159,32.0167,32.1017,37900.0
2012-06-05 13:30:00,45.29,45.34,45.21,45.32,33200.0,32.1017,32.1372,32.045,32.123,33200.0
2012-06-05 13:40:00,45.33,45.48,45.31,45.44,16300.0,32.1301,32.2364,32.1159,32.2081,16300.0
2012-06-05 13:50:00,45.45,45.46,45.4,45.46,12500.0,32.2151,32.2222,32.1797,32.2222,12500.0
2012-06-05 14:00:00,45.46,45.55,45.43,45.52,31000.0,32.2222,32.286,32.201,32.2648,31000.0
2012-06-05 14:10:00,45.49,45.57,45.47,45.57,28000.0,32.2435,32.3002,32.2293,32.3002,28000.0
2012-06-05 14:20:00,45.55,45.57,45.48,45.52,26700.0,32.286,32.3002,32.2364,32.2648,26700.0
2012-06-05 14:30:00,45.53,45.58,45.44,45.44,35700.0,32.2718,32.3073,32.2081,32.2081,35700.0
2012-06-05 14:40:00,45.46,45.52,45.41,45.43,20700.0,32.2222,32.2648,32.1868,32.201,20700.0
2012-06-05 14:50:00,45.43,45.57,45.4,45.52,76400.0,32.201,32.3002,32.1797,32.2648,76400.0
2012-06-05 15:00:00,45.52,45.63,45.46,45.48,32100.0,32.2648,32.3427,32.2222,32.2364,32100.0
2012-06-05 15:10:00,45.47,45.51,45.43,45.46,23100.0,32.2293,32.2577,32.201,32.2222,23100.0
2012-06-05 15:20:00,45.46,45.5,45.43,45.45,28000.0,32.2222,32.2506,32.201,32.2151,28000.0
2012-06-05 15:30:00,45.47,45.57,45.43,45.54,29600.0,32.2293,32.3002,32.201,32.2789,29600.0
2012-06-05 15:40:00,45.54,45.57,45.45,45.5,40800.0,32.2789,32.3002,32.2151,32.2506,40800.0
2012-06-05 15:50:00,45.5,45.61,45.49,45.6,197100.0,32.2506,32.3285,32.2435,32.3215,197100.0
2012-06-06 09:30:00,47.06,48.13,46.81,47.96,211000.0,33.3563,34.1147,33.1791,33.9942,211000.0
2012-06-06 09:40:00,47.94,48.19,47.81,48.07,142900.0,33.9801,34.1573,33.8879,34.0722,142900.0
2012-06-06 09:50:00,48.07,48.49,47.99,48.07,124200.0,34.0722,34.3699,34.0155,34.0722,124200.0
2012-06-06 10:00:00,48.1,48.18,47.98,48.09,88800.0,34.0935,34.1502,34.0084,34.0864,88800.0
2012-06-06 10:10:00,48.09,48.24,48.08,48.16,83900.0,34.0864,34.1927,34.0793,34.136,83900.0
2012-06-06 10:20:00,48.17,48.17,47.85,47.89,102700.0,34.1431,34.1431,33.9163,33.9446,102700.0
2012-06-06 10:30:00,47.88,47.98,47.78,47.78,58500.0,33.9375,34.0084,33.8667,33.8667,58500.0
2012-06-06 10:40:00,47.77,47.77,47.58,47.7,63000.0,33.8596,33.8596,33.7249,33.81,63000.0
2012-06-06 10:50:00,47.72,47.83,47.63,47.75,38400.0,33.8241,33.9021,33.7603,33.8454,38400.0
2012-06-06 11:00:00,47.75,47.81,47.59,47.6,42500.0,33.8454,33.8879,33.732,33.7391,42500.0
2012-06-06 11:10:00,47.6,47.71,47.51,47.51,34400.0,33.7391,33.817,33.6753,33.6753,34400.0
2012-06-06 11:20:00,47.51,47.61,47.5,47.56,32200.0,33.6753,33.7462,33.6682,33.7107,32200.0
2012-06-06 11:30:00,47.57,47.64,47.41,47.63,56800.0,33.7178,33.7674,33.6044,33.7603,56800.0
2012-06-06 11:40:00,47.64,47.75,47.64,47.71,67000.0,33.7674,33.8454,33.7674,33.817,67000.0
2012-06-06 11:50:00,47.72,47.78,47.62,47.72,42700.0,33.8241,33.8667,33.7532,33.8241,42700.0
2012-06-06 12:00:00,47.72,47.72,47.52,47.54,36800.0,33.8241,33.8241,33.6824,33.6965,36800.0
2012-06-06 12:10:00,47.53,47.57,47.48,47.48,27700.0,33.6895,33.7178,33.654,33.654,27700.0
2012-06-06 12:20:00,47.47,47.51,47.43,47.45,18800.0,33.6469,33.6753,33.6186,33.6327,18800.0
2012-06-06 12:30:00,47.45,47.58,47.45,47.49,28400.0,33.6327,33.7249,33.6327,33.6611,28400.0
2012-06-06 12:40:00,47.49,47.52,47.42,47.44,53300.0,33.6611,33.6824,33.6115,33.6257,53300.0
2012-06-06 12:50:00,47.45,47.46,47.34,47.36,27500.0,33.6327,33.6398,33.5548,33.569,27500.0
2012-06-06 13:00:00,47.37,47.38,47.27,47.35,43400.0,33.576,33.5831,33.5052,33.5619,43400.0
2012-06-06 13:10:00,47.34,47.38,47.25,47.36,55700.0,33.5548,33.5831,33.491,33.569,55700.0
2012-06-06 13:20:00,47.37,47.42,47.34,47.4,33000.0,33.576,33.6115,33.5548,33.5973,33000.0
2012-06-06 13:30:00,47.4,47.41,47.3,47.3,28200.0,33.5973,33.6044,33.5264,33.5264,28200.0
2012-06-06 13:40:00,47.31,47.31,47.22,47.29,15800.0,33.5335,33.5335,33.4697,33.5193,15800.0
2012-06-06 13:50:00,47.28,47.32,47.14,47.19,23000.0,33.5123,33.5406,33.413,33.4485,23000.0
2012-06-06 14:00:00,47.19,47.38,47.19,47.21,42500.0,33.4485,33.5831,33.4485,33.4626,42500.0
2012-06-06 14:10:00,47.22,47.26,47.17,47.25,31300.0,33.4697,33.4981,33.4343,33.491,31300.0
2012-06-06 14:20:00,47.25,47.28,47.18,47.25,27900.0,33.491,33.5123,33.4414,33.491,27900.0
2012-06-06 14:30:00,47.24,47.41,47.24,47.39,38900.0,33.4839,33.6044,33.4839,33.5902,38900.0
2012-06-06 14:40:00,47.39,47.4,47.29,47.38,35600.0,33.5902,33.5973,33.5193,33.5831,35600.0
2012-06-06 14:50:00,47.37,47.37,47.26,47.3,10700.0,33.576,33.576,33.4981,33.5264,10700.0
2012-06-06 15:00:00,47.29,47.36,47.23,47.31,27100.0,33.5193,33.569,33.4768,33.5335,27100.0
2012-06-06 15:10:00,47.3,47.36,47.18,47.24,27500.0,33.5264,33.569,33.4414,33.4839,27500.0
2012-06-06 15:20:00,47.23,47.24,47.02,47.07,86300.0,33.4768,33.4839,33.328,33.3634,86300.0
2012-06-06 15:30:00,47.07,47.11,47.04,47.06,69000.0,33.3634,33.3918,33.3421,33.3563,69000.0
2012-06-06 15:40:00,47.05,47.2,46.95,47.1,126400.0,33.3492,33.4555,33.2783,33.3847,126400.0
2012-06-06 15:50:00,47.1,47.22,47.09,47.2,167600.0,33.3847,33.4697,33.3776,33.4555,167600.0
2012-06-07 09:30:00,47.73,47.85,47.16,47.32,54700.0,33.8312,33.9163,33.4272,33.5406,54700.0
2012-06-07 09:40:00,47.34,47.43,47.05,47.1,85700.0,33.5548,33.6186,33.3492,33.3847,85700.0
2012-06-07 09:50:00,47.11,47.2,46.91,47.05,117200.0,33.3918,33.4555,33.25,33.3492,117200.0
2012-06-07 10:00:00,47.03,47.1,46.66,46.74,39000.0,33.3351,33.3847,33.0728,33.1295,39000.0
2012-06-07 10:10:00,46.69,46.69,46.32,46.38,62700.0,33.0941,33.0941,32.8318,32.8743,62700.0
2012-06-07 10:20:00,46.34,46.74,46.3,46.73,47600.0,32.846,33.1295,32.8176,33.1224,47600.0
2012-06-07 10:30:00,46.74,46.75,46.48,46.5,28800.0,33.1295,33.1366,32.9452,32.9594,28800.0
2012-06-07 10:40:00,46.47,46.47,46.21,46.24,39000.0,32.9381,32.9381,32.7538,32.7751,39000.0
2012-06-07 10:50:00,46.23,46.44,46.15,46.44,25700.0,32.768,32.9169,32.7113,32.9169,25700.0
2012-06-07 11:00:00,46.46,46.54,46.33,46.36,29500.0,32.931,32.9877,32.8389,32.8602,29500.0
2012-06-07 11:10:00,46.35,46.5,46.3,46.43,32400.0,32.8531,32.9594,32.8176,32.9098,32400.0
2012-06-07 11:20:00,46.43,46.51,46.37,46.38,50200.0,32.9098,32.9665,32.8672,32.8743,50200.0
2012-06-07 11:30:00,46.4,46.54,46.33,46.54,15100.0,32.8885,32.9877,32.8389,32.9877,15100.0
2012-06-07 11:40:00,46.53,46.65,46.51,46.65,29000.0,32.9806,33.0657,32.9665,33.0657,29000.0
2012-06-07 11:50:00,46.69,46.78,46.58,46.59,16700.0,33.0941,33.1579,33.0161,33.0232,16700.0
2012-06-07 12:00:00,46.6,46.6,46.48,46.54,22900.0,33.0303,33.0303,32.9452,32.9877,22900.0
2012-06-07 12:10:00,46.52,46.78,46.52,46.69,24800.0,32.9736,33.1579,32.9736,33.0941,24800.0
2012-06-07 12:20:00,46.7,46.76,46.63,46.72,9200.0,33.1011,33.1437,33.0515,33.1153,9200.0
2012-06-07 12:30:00,46.72,46.75,46.65,46.68,23200.0,33.1153,33.1366,33.0657,33.087,23200.0
2012-06-07 12:40:00,46.67,46.7,46.61,46.68,15700.0,33.0799,33.1011,33.0374,33.087,15700.0
2012-06-07 12:50:00,46.67,46.77,46.65,46.77,21500.0,33.0799,33.1508,33.0657,33.1508,21500.0
2012-06-07 13:00:00,46.78,46.83,46.69,46.77,17200.0,33.1579,33.1933,33.0941,33.1508,17200.0
2012-06-07 13:10:00,46.77,46.86,46.77,46.81,12000.0,33.1508,33.2146,33.1508,33.1791,12000.0
2012-06-07 13:20:00,46.83,46.99,46.81,46.95,38500.0,33.1933,33.3067,33.1791,33.2783,38500.0
2012-06-07 13:30:00,46.97,46.99,46.86,46.89,14700.0,33.2925,33.3067,33.2146,33.2358,14700.0
2012-06-07 13:40:00,46.88,46.91,46.84,46.86,13500.0,33.2287,33.25,33.2004,33.2146,13500.0
2012-06-07 13:50:00,46.84,46.84,46.73,46.78,11500.0,33.2004,33.2004,33.1224,33.1579,11500.0
2012-06-07 14:00:00,46.77,46.78,46.68,46.7,16500.0,33.1508,33.1579,33.087,33.1011,16500.0
2012-06-07 14:10:00,46.71,46.86,46.69,46.79,34600.0,33.1082,33.2146,33.0941,33.1649,34600.0
2012-06-07 14:20:00,46.79,46.91,46.79,46.9,19800.0,33.1649,33.25,33.1649,33.2429,19800.0
2012-06-07 14:30:00,46.89,46.89,46.82,46.89,17500.0,33.2358,33.2358,33.1862,33.2358,17500.0
2012-06-07 14:40:00,46.89,46.92,46.86,46.88,11400.0,33.2358,33.2571,33.2146,33.2287,11400.0
2012-06-07 14:50:00,46.89,46.9,46.84,46.88,13500.0,33.2358,33.2429,33.2004,33.2287,13500.0
2012-06-07 15:00:00,46.88,46.91,46.78,46.85,20400.0,33.2287,33.25,33.1579,33.2075,20400.0
2012-06-07 15:10:00,46.86,46.92,46.72,46.75,27100.0,33.2146,33.2571,33.1153,33.1366,27100.0
2012-06-07 15:20:00,46.74,46.77,46.65,46.71,43100.0,33.1295,33.1508,33.0657,33.1082,43100.0
2012-06-07 15:30:00,46.69,46.75,46.57,46.62,34500.0,33.0941,33.1366,33.009,33.0444,34500.0
2012-06-07 15:40:00,46.61,46.69,46.56,46.61,100400.0,33.0374,33.0941,33.0019,33.0374,100400.0
2012-06-07 15:50:00,46.62,46.63,46.44,46.44,201100.0,33.0444,33.0515,32.9169,32.9169,201100.0
2012-06-08 09:30:00,46.19,46.5,46.06,46.25,18100.0,32.7397,32.9594,32.6475,32.7822,18100.0
2012-06-08 09:40:00,46.16,46.39,46.12,46.39,43000.0,32.7184,32.8814,32.69,32.8814,43000.0
2012-06-08 09:50:00,46.39,46.5,46.31,46.35,30600.0,32.8814,32.9594,32.8247,32.8531,30600.0
2012-06-08 10:00:00,46.35,46.55,46.29,46.39,34900.0,32.8531,32.9948,32.8105,32.8814,34900.0
2012-06-08 10:10:00,46.38,46.38,46.16,46.24,14200.0,32.8743,32.8743,32.7184,32.7751,14200.0
2012-06-08 10:20:00,46.24,46.42,46.2,46.42,18800.0,32.7751,32.9027,32.7467,32.9027,18800.0
2012-06-08 10:30:00,46.4,46.61,46.36,46.51,44000.0,32.8885,33.0374,32.8602,32.9665,44000.0
2012-06-08 10:40:00,46.46,46.61,46.39,46.56,12800.0,32.931,33.0374,32.8814,33.0019,12800.0
2012-06-08 10:50:00,46.56,46.66,46.48,46.64,8900.0,33.0019,33.0728,32.9452,33.0586,8900.0
2012-06-08 11:00:00,46.64,46.64,46.39,46.44,73600.0,33.0586,33.0586,32.8814,32.9169,73600.0
2012-06-08 11:10:00,46.43,46.43,46.3,46.31,16800.0,32.9098,32.9098,32.8176,32.8247,16800.0
2012-06-08 11:20:00,46.31,46.44,46.29,46.42,13100.0,32.8247,32.9169,32.8105,32.9027,13100.0
2012-06-08 11:30:00,46.43,46.5,46.4,46.43,10100.0,32.9098,32.9594,32.8885,32.9098,10100.0
2012-06-08 11:40:00,46.45,46.46,46.38,46.44,5500.0,32.9239,32.931,32.8743,32.9169,5500.0
2012-06-08 11:50:00,46.43,46.48,46.36,46.36,3600.0,32.9098,32.9452,32.8602,32.8602,3600.0
2012-06-08 12:00:00,46.34,46.49,46.34,46.42,16700.0,32.846,32.9523,32.846,32.9027,16700.0
2012-06-08 12:10:00,46.4,46.47,46.4,46.42,4500.0,32.8885,32.9381,32.8885,32.9027,4500.0
2012-06-08 12:20:00,46.4,46.42,46.36,46.41,8700.0,32.8885,32.9027,32.8602,32.8956,8700.0
2012-06-08 12:30:00,46.42,46.59,46.42,46.54,56900.0,32.9027,33.0232,32.9027,32.9877,56900.0
2012-06-08 12:40:00,46.52,46.6,46.5,46.5,14600.0,32.9736,33.0303,32.9594,32.9594,14600.0
2012-06-08 12:50:00,46.5,46.61,46.47,46.61,11800.0,32.9594,33.0374,32.9381,33.0374,11800.0
2012-06-08 13:00:00,46.61,46.72,46.59,46.7,21100.0,33.0374,33.1153,33.0232,33.1011,21100.0
2012-06-08 13:10:00,46.71,46.76,46.65,46.75,20600.0,33.1082,33.1437,33.0657,33.1366,20600.0
2012-06-08 13:20:00,46.75,46.86,46.74,46.82,18700.0,33.1366,33.2146,33.1295,33.1862,18700.0
2012-06-08 13:30:00,46.84,46.88,46.79,46.85,16300.0,33.2004,33.2287,33.1649,33.2075,16300.0
2012-06-08 13:40:00,46.85,46.97,46.85,46.95,23700.0,33.2075,33.2925,33.2075,33.2783,23700.0
2012-06-08 13:50:00,46.96,47.02,46.93,47.0,13800.0,33.2854,33.328,33.2642,33.3138,13800.0
2012-06-08 14:00:00,46.98,47.04,46.92,47.01,35500.0,33.2996,33.3421,33.2571,33.3209,35500.0
2012-06-08 14:10:00,47.01,47.02,46.93,46.94,14300.0,33.3209,33.328,33.2642,33.2713,14300.0
2012-06-08 14:20:00,46.93,47.03,46.92,47.0,17200.0,33.2642,33.3351,33.2571,33.3138,17200.0
2012-06-08 14:30:00,47.0,47.1,46.98,47.1,29700.0,33.3138,33.3847,33.2996,33.3847,29700.0
2012-06-08 14:40:00,47.11,47.2,47.08,47.1,34400.0,33.3918,33.4555,33.3705,33.3847,34400.0
2012-06-08 14:50:00,47.11,47.13,47.08,47.08,26900.0,33.3918,33.4059,33.3705,33.3705,26900.0
2012-06-08 15:00:00,47.08,47.11,47.05,47.05,17300.0,33.3705,33.3918,33.3492,33.3492,17300.0
2012-06-08 15:10:00,47.05,47.13,47.05,47.09,23900.0,33.3492,33.4059,33.3492,33.3776,23900.0
2012-06-08 15:20:00,47.08,47.16,47.05,47.08,19800.0,33.3705,33.4272,33.3492,33.3705,19800.0
2012-06-08 15:30:00,47.07,47.11,47.02,47.06,18400.0,33.3634,33.3918,33.328,33.3563,18400.0
2012-06-08 15:40:00,47.06,47.2,47.02,47.15,32500.0,33.3563,33.4555,33.328,33.4201,32500.0
2012-06-08 15:50:00,47.17,47.2,47.09,47.19,80600.0,33.4343,33.4555,33.3776,33.4485,80600.0
2012-06-11 09:30:00,47.55,47.78,47.01,47.33,27800.0,33.7036,33.8667,33.3209,33.5477,27800.0
2012-06-11 09:40:00,47.24,47.27,47.05,47.27,15000.0,33.4839,33.5052,33.3492,33.5052,15000.0
2012-06-11 09:50:00,47.26,47.26,47.08,47.08,6800.0,33.4981,33.4981,33.3705,33.3705,6800.0
2012-06-11 10:00:00,47.08,47.24,46.98,47.0,41900.0,33.3705,33.4839,33.2996,33.3138,41900.0
2012-06-11 10:10:00,47.04,47.11,46.95,46.96,18700.0,33.3421,33.3918,33.2783,33.2854,18700.0
2012-06-11 10:20:00,46.94,47.01,46.86,46.93,20000.0,33.2713,33.3209,33.2146,33.2642,20000.0
2012-06-11 10:30:00,46.91,47.19,46.85,47.15,12200.0,33.25,33.4485,33.2075,33.4201,12200.0
2012-06-11 10:40:00,47.16,47.16,46.98,47.0,14700.0,33.4272,33.4272,33.2996,33.3138,14700.0
2012-06-11 10:50:00,47.0,47.01,46.74,46.8,12000.0,33.3138,33.3209,33.1295,33.172,12000.0
2012-06-11 11:00:00,46.79,46.97,46.7,46.97,13000.0,33.1649,33.2925,33.1011,33.2925,13000.0
2012-06-11 11:10:00,46.98,47.02,46.91,46.92,41500.0,33.2996,33.328,33.25,33.2571,41500.0
2012-06-11 11:20:00,46.89,47.11,46.89,47.07,13300.0,33.2358,33.3918,33.2358,33.3634,13300.0
2012-06-11 11:30:00,47.06,47.23,47.06,47.21,19800.0,33.3563,33.4768,33.3563,33.4626,19800.0
2012-06-11 11:40:00,47.21,47.22,46.99,47.04,53600.0,33.4626,33.4697,33.3067,33.3421,53600.0
2012-06-11 11:50:00,47.04,47.09,46.83,47.06,12300.0,33.3421,33.3776,33.1933,33.3563,12300.0
2012-06-11 12:00:00,47.05,47.12,46.92,46.98,19300.0,33.3492,33.3988,33.2571,33.2996,19300.0
2012-06-11 12:10:00,46.98,47.02,46.74,46.78,19300.0,33.2996,33.328,33.1295,33.1579,19300.0
2012-06-11 12:20:00,46.8,46.81,46.74,46.76,13700.0,33.172,33.1791,33.1295,33.1437,13700.0
2012-06-11 12:30:00,46.77,46.89,46.76,46.85,39800.0,33.1508,33.2358,33.1437,33.2075,39800.0
2012-06-11 12:40:00,46.81,46.88,46.8,46.82,41000.0,33.1791,33.2287,33.172,33.1862,41000.0
2012-06-11 12:50:00,46.81,46.88,46.7,46.7,26600.0,33.1791,33.2287,33.1011,33.1011,26600.0
2012-06-11 13:00:00,46.71,46.8,46.69,46.77,27400.0,33.1082,33.172,33.0941,33.1508,27400.0
2012-06-11 13:10:00,46.78,46.86,46.77,46.84,9400.0,33.1579,33.2146,33.1508,33.2004,9400.0
2012-06-11 13:20:00,46.84,46.86,46.79,46.84,43700.0,33.2004,33.2146,33.1649,33.2004,43700.0
2012-06-11 13:30:00,46.81,46.86,46.74,46.77,51500.0,33.1791,33.2146,33.1295,33.1508,51500.0
2012-06-11 13:40:00,46.75,46.78,46.68,46.68,35100.0,33.1366,33.1579,33.087,33.087,35100.0
2012-06-11 13:50:00,46.69,46.76,46.68,46.69,31100.0,33.0941,33.1437,33.087,33.0941,31100.0
2012-06-11 14:00:00,46.68,46.68,46.41,46.46,17800.0,33.087,33.087,32.8956,32.931,17800.0
2012-06-11 14:10:00,46.44,46.48,46.34,46.35,34500.0,32.9169,32.9452,32.846,32.8531,34500.0
2012-06-11 14:20:00,46.36,46.48,46.35,46.4,11100.0,32.8602,32.9452,32.8531,32.8885,11100.0
2012-06-11 14:30:00,46.41,46.52,46.35,46.38,6600.0,32.8956,32.9736,32.8531,32.8743,6600.0
2012-06-11 14:40:00,46.44,46.47,46.32,46.32,8100.0,32.9169,32.9381,32.8318,32.8318,8100.0
2012-06-11 14:50:00,46.33,46.43,46.26,46.33,27800.0,32.8389,32.9098,32.7893,32.8389,27800.0
2012-06-11 15:00:00,46.33,46.38,46.27,46.29,7400.0,32.8389,32.8743,32.7964,32.8105,7400.0
2012-06-11 15:10:00,46.28,46.3,46.12,46.14,25000.0,32.8034,32.8176,32.69,32.7042,25000.0
2012-06-11 15:20:00,46.15,46.15,46.05,46.15,10500.0,32.7113,32.7113,32.6404,32.7113,10500.0
2012-06-11 15:30:00,46.15,46.27,46.14,46.26,36400.0,32.7113,32.7964,32.7042,32.7893,36400.0
2012-06-11 15:40:00,46.27,46.36,46.13,46.13,41500.0,32.7964,32.8602,32.6971,32.6971,41500.0
2012-06-11 15:50:00,46.12,46.13,45.96,46.04,81900.0,32.69,32.6971,32.5766,32.6333,81900.0
2012-06-12 09:30:00,46.17,46.89,46.12,46.85,83700.0,32.7255,33.2358,32.69,33.2075,83700.0
2012-06-12 09:40:00,46.89,47.02,46.57,46.74,107500.0,33.2358,33.328,33.009,33.1295,107500.0
2012-06-12 09:50:00,46.7,46.8,46.61,46.73,42200.0,33.1011,33.172,33.0374,33.1224,42200.0
2012-06-12 10:00:00,46.76,46.84,46.38,46.39,16700.0,33.1437,33.2004,32.8743,32.8814,16700.0
2012-06-12 10:10:00,46.36,46.52,46.27,46.37,23600.0,32.8602,32.9736,32.7964,32.8672,23600.0
2012-06-12 10:20:00,46.35,46.57,46.3,46.53,22600.0,32.8531,33.009,32.8176,32.9806,22600.0
2012-06-12 10:30:00,46.49,46.52,46.19,46.29,37900.0,32.9523,32.9736,32.7397,32.8105,37900.0
2012-06-12 10:40:00,46.26,46.52,46.26,46.5,11700.0,32.7893,32.9736,32.7893,32.9594,11700.0
2012-06-12 10:50:00,46.5,46.5,46.33,46.39,46700.0,32.9594,32.9594,32.8389,32.8814,46700.0
2012-06-12 11:00:00,46.41,46.69,46.4,46.67,15300.0,32.8956,33.0941,32.8885,33.0799,15300.0
2012-06-12 11:10:00,46.69,46.79,46.58,46.67,20000.0,33.0941,33.1649,33.0161,33.0799,20000.0
2012-06-12 11:20:00,46.66,46.9,46.66,46.8,36200.0,33.0728,33.2429,33.0728,33.172,36200.0
2012-06-12 11:30:00,46.84,46.89,46.77,46.85,10900.0,33.2004,33.2358,33.1508,33.2075,10900.0
2012-06-12 11:40:00,46.85,46.92,46.79,46.8,13200.0,33.2075,33.2571,33.1649,33.172,13200.0
2012-06-12 11:50:00,46.8,46.82,46.64,46.7,18800.0,33.172,33.1862,33.0586,33.1011,18800.0
2012-06-12 12:00:00,46.69,46.73,46.43,46.44,31700.0,33.0941,33.1224,32.9098,32.9169,31700.0
2012-06-12 12:10:00,46.44,46.47,46.36,46.42,21600.0,32.9169,32.9381,32.8602,32.9027,21600.0
2012-06-12 12:20:00,46.42,46.51,46.42,46.46,7500.0,32.9027,32.9665,32.9027,32.931,7500.0
2012-06-12 12:30:00,46.45,46.54,46.4,46.48,16700.0,32.9239,32.9877,32.8885,32.9452,16700.0
2012-06-12 12:40:00,46.48,46.49,46.4,46.41,6800.0,32.9452,32.9523,32.8885,32.8956,6800.0
2012-06-12 12:50:00,46.41,46.42,46.33,46.39,8000.0,32.8956,32.9027,32.8389,32.8814,8000.0
2012-06-12 13:00:00,46.35,46.4,46.34,46.34,6700.0,32.8531,32.8885,32.846,32.846,6700.0
2012-06-12 13:10:00,46.4,46.55,46.4,46.5,15400.0,32.8885,32.9948,32.8885,32.9594,15400.0
2012-06-12 13:20:00,46.54,46.62,46.41,46.41,31100.0,32.9877,33.0444,32.8956,32.8956,31100.0
2012-06-12 13:30:00,46.43,46.6,46.42,46.59,13000.0,32.9098,33.0303,32.9027,33.0232,13000.0
2012-06-12 13:40:00,46.64,46.67,46.5,46.56,21500.0,33.0586,33.0799,32.9594,33.0019,21500.0
2012-06-12 13:50:00,46.55,46.64,46.51,46.55,11700.0,32.9948,33.0586,32.9665,32.9948,11700.0
2012-06-12 14:00:00,46.53,46.65,46.53,46.62,11000.0,32.9806,33.0657,32.9806,33.0444,11000.0
2012-06-12 14:10:00,46.6,46.65,46.58,46.63,20900.0,33.0303,33.0657,33.0161,33.0515,20900.0
2012-06-12 14:20:00,46.64,46.66,46.53,46.56,20100.0,33.0586,33.0728,32.9806,33.0019,20100.0
2012-06-12 14:30:00,46.61,46.8,46.61,46.75,44000.0,33.0374,33.172,33.0374,33.1366,44000.0
2012-06-12 14:40:00,46.74,46.89,46.71,46.89,22200.0,33.1295,33.2358,33.1082,33.2358,22200.0
2012-06-12 14:50:00,46.88,46.89,46.78,46.85,13900.0,33.2287,33.2358,33.1579,33.2075,13900.0
2012-06-12 15:00:00,46.85,46.9,46.8,46.88,10300.0,33.2075,33.2429,33.172,33.2287,10300.0
2012-06-12 15:10:00,46.87,46.89,46.8,46.83,12800.0,33.2216,33.2358,33.172,33.1933,12800.0
2012-06-12 15:20:00,46.82,46.95,46.76,46.9,11600.0,33.1862,33.2783,33.1437,33.2429,11600.0
2012-06-12 15:30:00,46.9,46.95,46.81,46.91,14900.0,33.2429,33.2783,33.1791,33.25,14900.0
2012-06-12 15:40:00,46.93,47.03,46.92,46.99,63000.0,33.2642,33.3351,33.2571,33.3067,63000.0
2012-06-12 15:50:00,46.98,47.0,46.88,46.95,78000.0,33.2996,33.3138,33.2287,33.2783,78000.0
2012-06-13 09:30:00,46.67,46.75,46.25,46.62,23700.0,33.0799,33.1366,32.7822,33.0444,23700.0
2012-06-13 09:40:00,46.6,46.85,46.47,46.61,62500.0,33.0303,33.2075,32.9381,33.0374,62500.0
2012-06-13 09:50:00,46.58,46.58,46.26,46.32,18100.0,33.0161,33.0161,32.7893,32.8318,18100.0
2012-06-13 10:00:00,46.28,46.49,46.24,46.47,39400.0,32.8034,32.9523,32.7751,32.9381,39400.0
2012-06-13 10:10:00,46.47,46.57,46.45,46.5,16900.0,32.9381,33.009,32.9239,32.9594,16900.0
2012-06-13 10:20:00,46.5,46.58,46.49,46.56,67700.0,32.9594,33.0161,32.9523,33.0019,67700.0
2012-06-13 10:30:00,46.56,46.59,46.47,46.48,74800.0,33.0019,33.0232,32.9381,32.9452,74800.0
2012-06-13 10:40:00,46.48,46.71,46.45,46.67,31400.0,32.9452,33.1082,32.9239,33.0799,31400.0
2012-06-13 10:50:00,46.71,46.75,46.7,46.73,38700.0,33.1082,33.1366,33.1011,33.1224,38700.0
2012-06-13 11:00:00,46.73,46.73,46.46,46.49,45000.0,33.1224,33.1224,32.931,32.9523,45000.0
2012-06-13 11:10:00,46.5,46.56,46.39,46.42,116700.0,32.9594,33.0019,32.8814,32.9027,116700.0
2012-06-13 11:20:00,46.42,46.48,46.29,46.35,89900.0,32.9027,32.9452,32.8105,32.8531,89900.0
2012-06-13 11:30:00,46.37,46.4,46.25,46.27,24300.0,32.8672,32.8885,32.7822,32.7964,24300.0
2012-06-13 11:40:00,46.29,46.4,46.14,46.17,57100.0,32.8105,32.8885,32.7042,32.7255,57100.0
2012-06-13 11:50:00,46.16,46.17,46.0,46.08,14300.0,32.7184,32.7255,32.605,32.6617,14300.0
2012-06-13 12:00:00,46.08,46.1,45.85,45.9,24100.0,32.6617,32.6759,32.4987,32.5341,24100.0
2012-06-13 12:10:00,45.9,46.25,45.78,45.92,52900.0,32.5341,32.7822,32.449,32.5483,52900.0
2012-06-13 12:20:00,45.94,45.94,45.82,45.85,9800.0,32.5625,32.5625,32.4774,32.4987,9800.0
2012-06-13 12:30:00,45.85,46.08,45.84,46.08,13300.0,32.4987,32.6617,32.4916,32.6617,13300.0
2012-06-13 12:40:00,46.08,46.28,46.08,46.18,16500.0,32.6617,32.8034,32.6617,32.7326,16500.0
2012-06-13 12:50:00,46.18,46.18,46.09,46.11,20200.0,32.7326,32.7326,32.6688,32.683,20200.0
2012-06-13 13:00:00,46.14,46.28,46.13,46.28,22500.0,32.7042,32.8034,32.6971,32.8034,22500.0
2012-06-13 13:10:00,46.26,46.39,46.25,46.39,19700.0,32.7893,32.8814,32.7822,32.8814,19700.0
2012-06-13 13:20:00,46.4,46.41,46.22,46.31,14900.0,32.8885,32.8956,32.7609,32.8247,14900.0
2012-06-13 13:30:00,46.37,46.4,46.34,46.39,13100.0,32.8672,32.8885,32.846,32.8814,13100.0
2012-06-13 13:40:00,46.37,46.37,46.15,46.15,11600.0,32.8672,32.8672,32.7113,32.7113,11600.0
2012-06-13 13:50:00,46.15,46.24,45.94,46.06,45900.0,32.7113,32.7751,32.5625,32.6475,45900.0
2012-06-13 14:00:00,46.03,46.06,45.99,46.04,15800.0,32.6262,32.6475,32.5979,32.6333,15800.0
2012-06-13 14:10:00,46.02,46.02,45.95,46.02,7700.0,32.6192,32.6192,32.5695,32.6192,7700.0
2012-06-13 14:20:00,46.0,46.03,45.84,45.88,30000.0,32.605,32.6262,32.4916,32.5199,30000.0
2012-06-13 14:30:00,45.88,45.91,45.72,45.8,28000.0,32.5199,32.5412,32.4065,32.4632,28000.0
2012-06-13 14:40:00,45.82,45.88,45.65,45.83,30500.0,32.4774,32.5199,32.3569,32.4845,30500.0
2012-06-13 14:50:00,45.81,45.86,45.7,45.7,14900.0,32.4703,32.5058,32.3923,32.3923,14900.0
2012-06-13 15:00:00,45.69,45.74,45.62,45.69,49200.0,32.3853,32.4207,32.3356,32.3853,49200.0
2012-06-13 15:10:00,45.7,45.72,45.32,45.32,91700.0,32.3923,32.4065,32.123,32.123,91700.0
2012-06-13 15:20:00,45.32,45.33,45.16,45.23,68200.0,32.123,32.1301,32.0096,32.0592,68200.0
2012-06-13 15:30:00,45.22,45.37,45.17,45.35,71600.0,32.0521,32.1584,32.0167,32.1443,71600.0
2012-06-13 15:40:00,45.35,45.36,45.19,45.22,100700.0,32.1443,32.1513,32.0309,32.0521,100700.0
2012-06-13 15:50:00,45.22,45.33,45.18,45.32,88800.0,32.0521,32.1301,32.0238,32.123,88800.0
2012-06-14 09:30:00,45.44,45.83,45.33,45.35,9500.0,32.2081,32.4845,32.1301,32.1443,9500.0
2012-06-14 09:40:00,45.33,45.66,45.24,45.66,22800.0,32.1301,32.364,32.0663,32.364,22800.0
2012-06-14 09:50:00,45.69,45.88,45.56,45.87,67200.0,32.3853,32.5199,32.2931,32.5128,67200.0
2012-06-14 10:00:00,45.86,45.98,45.77,45.77,20200.0,32.5058,32.5908,32.442,32.442,20200.0
2012-06-14 10:10:00,45.77,45.82,45.63,45.82,11800.0,32.442,32.4774,32.3427,32.4774,11800.0
2012-06-14 10:20:00,45.8,45.9,45.74,45.77,10200.0,32.4632,32.5341,32.4207,32.442,10200.0
2012-06-14 10:30:00,45.8,45.82,45.62,45.64,49300.0,32.4632,32.4774,32.3356,32.3498,49300.0
2012-06-14 10:40:00,45.67,45.76,45.65,45.72,8600.0,32.3711,32.4349,32.3569,32.4065,8600.0
2012-06-14 10:50:00,45.73,45.97,45.72,45.97,24500.0,32.4136,32.5837,32.4065,32.5837,24500.0
2012-06-14 11:00:00,45.98,46.0,45.8,45.85,25800.0,32.5908,32.605,32.4632,32.4987,25800.0
2012-06-14 11:10:00,45.85,46.05,45.82,46.01,22000.0,32.4987,32.6404,32.4774,32.6121,22000.0
2012-06-14 11:20:00,46.02,46.28,46.02,46.21,25200.0,32.6192,32.8034,32.6192,32.7538,25200.0
2012-06-14 11:30:00,46.23,46.24,46.08,46.09,23200.0,32.768,32.7751,32.6617,32.6688,23200.0
2012-06-14 11:40:00,46.08,46.08,45.94,45.98,21800.0,32.6617,32.6617,32.5625,32.5908,21800.0
2012-06-14 11:50:00,45.98,46.05,45.93,45.94,11500.0,32.5908,32.6404,32.5554,32.5625,11500.0
2012-06-14 12:00:00,45.95,45.99,45.9,45.93,14500.0,32.5695,32.5979,32.5341,32.5554,14500.0
2012-06-14 12:10:00,45.92,45.98,45.86,45.87,26400.0,32.5483,32.5908,32.5058,32.5128,26400.0
2012-06-14 12:20:00,45.88,45.91,45.84,45.86,18900.0,32.5199,32.5412,32.4916,32.5058,18900.0
2012-06-14 12:30:00,45.84,45.88,45.74,45.83,17600.0,32.4916,32.5199,32.4207,32.4845,17600.0
2012-06-14 12:40:00,45.83,45.92,45.81,45.88,17100.0,32.4845,32.5483,32.4703,32.5199,17100.0
2012-06-14 12:50:00,45.89,45.95,45.85,45.85,12200.0,32.527,32.5695,32.4987,32.4987,12200.0
2012-06-14 13:00:00,45.85,45.91,45.8,45.83,15700.0,32.4987,32.5412,32.4632,32.4845,15700.0
2012-06-14 13:10:00,45.82,45.83,45.75,45.79,5900.0,32.4774,32.4845,32.4278,32.4561,5900.0
2012-06-14 13:20:00,45.79,45.79,45.59,45.61,14500.0,32.4561,32.4561,32.3144,32.3285,14500.0
2012-06-14 13:30:00,45.6,45.78,45.57,45.78,16100.0,32.3215,32.449,32.3002,32.449,16100.0
2012-06-14 13:40:00,45.79,45.79,45.73,45.76,12200.0,32.4561,32.4561,32.4136,32.4349,12200.0
2012-06-14 13:50:00,45.76,45.82,45.74,45.79,14300.0,32.4349,32.4774,32.4207,32.4561,14300.0
2012-06-14 14:00:00,45.78,45.83,45.77,45.8,17500.0,32.449,32.4845,32.442,32.4632,17500.0
2012-06-14 14:10:00,45.8,45.81,45.76,45.79,17100.0,32.4632,32.4703,32.4349,32.4561,17100.0
2012-06-14 14:20:00,45.78,45.79,45.61,45.68,11400.0,32.449,32.4561,32.3285,32.3782,11400.0
2012-06-14 14:30:00,45.66,45.66,45.62,45.66,12700.0,32.364,32.364,32.3356,32.364,12700.0
2012-06-14 14:40:00,45.68,45.72,45.6,45.63,11600.0,32.3782,32.4065,32.3215,32.3427,11600.0
2012-06-14 14:50:00,45.64,45.69,45.58,45.58,14000.0,32.3498,32.3853,32.3073,32.3073,14000.0
2012-06-14 15:00:00,45.58,46.13,45.56,45.9,100200.0,32.3073,32.6971,32.2931,32.5341,100200.0
2012-06-14 15:10:00,45.89,46.09,45.82,45.82,56500.0,32.527,32.6688,32.4774,32.4774,56500.0
2012-06-14 15:20:00,45.79,45.9,45.66,45.8,27200.0,32.4561,32.5341,32.364,32.4632,27200.0
2012-06-14 15:30:00,45.8,45.97,45.76,45.95,44300.0,32.4632,32.5837,32.4349,32.5695,44300.0
2012-06-14 15:40:00,45.94,46.01,45.84,45.87,80500.0,32.5625,32.6121,32.4916,32.5128,80500.0
2012-06-14 15:50:00,45.87,45.92,45.79,45.83,102200.0,32.5128,32.5483,32.4561,32.4845,102200.0
2012-06-15 09:30:00,45.55,45.87,45.55,45.71,198700.0,32.286,32.5128,32.286,32.3994,198700.0
2012-06-15 09:40:00,45.61,45.66,45.44,45.45,54400.0,32.3285,32.364,32.2081,32.2151,54400.0
2012-06-15 09:50:00,45.45,45.58,45.39,45.5,25200.0,32.2151,32.3073,32.1726,32.2506,25200.0
2012-06-15 10:00:00,45.5,45.52,45.45,45.5,121200.0,32.2506,32.2648,32.2151,32.2506,121200.0
2012-06-15 10:10:00,45.5,45.51,45.43,45.45,36100.0,32.2506,32.2577,32.201,32.2151,36100.0
2012-06-15 10:20:00,45.44,45.51,45.23,45.3,100800.0,32.2081,32.2577,32.0592,32.1088,100800.0
2012-06-15 10:30:00,45.31,45.33,44.94,44.98,120900.0,32.1159,32.1301,31.8537,31.882,120900.0
2012-06-15 10:40:00,44.98,45.02,44.8,44.82,68400.0,31.882,31.9104,31.7544,31.7686,68400.0
2012-06-15 10:50:00,44.83,44.96,44.71,44.96,43400.0,31.7757,31.8678,31.6906,31.8678,43400.0
2012-06-15 11:00:00,44.95,45.1,44.95,45.1,20600.0,31.8607,31.9671,31.8607,31.9671,20600.0
2012-06-15 11:10:00,45.12,45.18,45.1,45.12,28800.0,31.9812,32.0238,31.9671,31.9812,28800.0
2012-06-15 11:20:00,45.14,45.14,44.97,45.08,37800.0,31.9954,31.9954,31.8749,31.9529,37800.0
2012-06-15 11:30:00,45.09,45.25,45.09,45.25,16000.0,31.96,32.0734,31.96,32.0734,16000.0
2012-06-15 11:40:00,45.25,45.29,45.2,45.23,18000.0,32.0734,32.1017,32.0379,32.0592,18000.0
2012-06-15 11:50:00,45.24,45.27,45.2,45.22,12600.0,32.0663,32.0876,32.0379,32.0521,12600.0
2012-06-15 12:00:00,45.22,45.28,45.21,45.23,10500.0,32.0521,32.0946,32.045,32.0592,10500.0
2012-06-15 12:10:00,45.23,45.24,45.08,45.09,59000.0,32.0592,32.0663,31.9529,31.96,59000.0
2012-06-15 12:20:00,45.11,45.15,45.01,45.11,14800.0,31.9741,32.0025,31.9033,31.9741,14800.0
2012-06-15 12:30:00,45.12,45.14,45.05,45.12,15200.0,31.9812,31.9954,31.9316,31.9812,15200.0
2012-06-15 12:40:00,45.11,45.19,45.09,45.16,14800.0,31.9741,32.0309,31.96,32.0096,14800.0
2012-06-15 12:50:00,45.16,45.18,45.1,45.15,14400.0,32.0096,32.0238,31.9671,32.0025,14400.0
2012-06-15 13:00:00,45.15,45.22,45.15,45.22,13900.0,32.0025,32.0521,32.0025,32.0521,13900.0
2012-06-15 13:10:00,45.22,45.24,45.15,45.15,18800.0,32.0521,32.0663,32.0025,32.0025,18800.0
2012-06-15 13:20:00,45.15,45.15,45.06,45.06,11900.0,32.0025,32.0025,31.9387,31.9387,11900.0
2012-06-15 13:30:00,45.06,45.18,45.06,45.12,22900.0,31.9387,32.0238,31.9387,31.9812,22900.0
2012-06-15 13:40:00,45.12,45.29,45.12,45.27,25200.0,31.9812,32.1017,31.9812,32.0876,25200.0
2012-06-15 13:50:00,45.27,45.32,45.23,45.29,45300.0,32.0876,32.123,32.0592,32.1017,45300.0
2012-06-15 14:00:00,45.29,45.34,45.26,45.33,22300.0,32.1017,32.1372,32.0805,32.1301,22300.0
2012-06-15 14:10:00,45.33,45.4,45.28,45.39,23400.0,32.1301,32.1797,32.0946,32.1726,23400.0
2012-06-15 14:20:00,45.4,45.58,45.39,45.56,22400.0,32.1797,32.3073,32.1726,32.2931,22400.0
2012-06-15 14:30:00,45.54,45.57,45.47,45.52,42200.0,32.2789,32.3002,32.2293,32.2648,42200.0
2012-06-15 14:40:00,45.52,45.52,45.45,45.46,26300.0,32.2648,32.2648,32.2151,32.2222,26300.0
2012-06-15 14:50:00,45.47,45.49,45.42,45.45,19900.0,32.2293,32.2435,32.1939,32.2151,19900.0
2012-06-15 15:00:00,45.44,45.63,45.43,45.58,42000.0,32.2081,32.3427,32.201,32.3073,42000.0
2012-06-15 15:10:00,45.6,45.68,45.58,45.64,36300.0,32.3215,32.3782,32.3073,32.3498,36300.0
2012-06-15 15:20:00,45.65,45.71,45.63,45.66,39800.0,32.3569,32.3994,32.3427,32.364,39800.0
2012-06-15 15:30:00,45.67,45.68,45.55,45.6,58000.0,32.3711,32.3782,32.286,32.3215,58000.0
2012-06-15 15:40:00,45.6,45.81,45.58,45.78,186300.0,32.3215,32.4703,32.3073,32.449,186300.0
2012-06-15 15:50:00,45.79,45.91,45.74,45.79,205000.0,32.4561,32.5412,32.4207,32.4561,205000.0
2012-06-18 09:30:00,45.62,45.69,45.3,45.62,24700.0,32.3356,32.3853,32.1088,32.3356,24700.0
2012-06-18 09:40:00,45.68,45.8,45.5,45.5,7200.0,32.3782,32.4632,32.2506,32.2506,7200.0
2012-06-18 09:50:00,45.5,45.73,45.5,45.73,8900.0,32.2506,32.4136,32.2506,32.4136,8900.0
2012-06-18 10:00:00,45.72,45.93,45.69,45.74,9400.0,32.4065,32.5554,32.3853,32.4207,9400.0
2012-06-18 10:10:00,45.77,46.0,45.73,45.97,4500.0,32.442,32.605,32.4136,32.5837,4500.0
2012-06-18 10:20:00,45.98,46.15,45.97,46.14,35000.0,32.5908,32.7113,32.5837,32.7042,35000.0
2012-06-18 10:30:00,46.17,46.17,46.02,46.14,15600.0,32.7255,32.7255,32.6192,32.7042,15600.0
2012-06-18 10:40:00,46.17,46.41,46.16,46.39,14700.0,32.7255,32.8956,32.7184,32.8814,14700.0
2012-06-18 10:50:00,46.4,46.42,46.09,46.13,19200.0,32.8885,32.9027,32.6688,32.6971,19200.0
2012-06-18 11:00:00,46.16,46.19,46.02,46.02,9500.0,32.7184,32.7397,32.6192,32.6192,9500.0
2012-06-18 11:10:00,46.03,46.12,45.98,45.99,47500.0,32.6262,32.69,32.5908,32.5979,47500.0
2012-06-18 11:20:00,45.98,46.13,45.98,46.13,6800.0,32.5908,32.6971,32.5908,32.6971,6800.0
2012-06-18 11:30:00,46.15,46.16,45.89,45.89,25700.0,32.7113,32.7184,32.527,32.527,25700.0
2012-06-18 11:40:00,45.87,45.97,45.82,45.86,9000.0,32.5128,32.5837,32.4774,32.5058,9000.0
2012-06-18 11:50:00,45.84,45.99,45.78,45.92,14300.0,32.4916,32.5979,32.449,32.5483,14300.0
2012-06-18 12:00:00,45.91,45.93,45.84,45.87,9000.0,32.5412,32.5554,32.4916,32.5128,9000.0
2012-06-18 12:10:00,45.87,46.0,45.87,45.98,24700.0,32.5128,32.605,32.5128,32.5908,24700.0
2012-06-18 12:20:00,45.98,46.0,45.9,45.95,55500.0,32.5908,32.605,32.5341,32.5695,55500.0
2012-06-18 12:30:00,45.98,46.0,45.96,45.96,21700.0,32.5908,32.605,32.5766,32.5766,21700.0
2012-06-18 12:40:00,45.96,46.0,45.94,45.98,56200.0,32.5766,32.605,32.5625,32.5908,56200.0
2012-06-18 12:50:00,45.98,46.01,45.86,45.89,26200.0,32.5908,32.6121,32.5058,32.527,26200.0
2012-06-18 13:00:00,45.89,45.97,45.84,45.9,30800.0,32.527,32.5837,32.4916,32.5341,30800.0
2012-06-18 13:10:00,45.91,45.93,45.86,45.92,21100.0,32.5412,32.5554,32.5058,32.5483,21100.0
2012-06-18 13:20:00,45.91,45.97,45.89,45.95,36600.0,32.5412,32.5837,32.527,32.5695,36600.0
2012-06-18 13:30:00,45.96,46.01,45.94,46.01,34200.0,32.5766,32.6121,32.5625,32.6121,34200.0
2012-06-18 13:40:00,46.02,46.06,45.94,45.96,29100.0,32.6192,32.6475,32.5625,32.5766,29100.0
2012-06-18 13:50:00,45.96,46.08,45.92,46.07,14500.0,32.5766,32.6617,32.5483,32.6546,14500.0
2012-06-18 14:00:00,46.07,46.1,45.99,46.03,32800.0,32.6546,32.6759,32.5979,32.6262,32800.0
2012-06-18 14:10:00,46.02,46.26,46.01,46.26,31400.0,32.6192,32.7893,32.6121,32.7893,31400.0
2012-06-18 14:20:00,46.27,46.36,46.26,46.33,33300.0,32.7964,32.8602,32.7893,32.8389,33300.0
2012-06-18 14:30:00,46.32,46.45,46.32,46.4,18600.0,32.8318,32.9239,32.8318,32.8885,18600.0
2012-06-18 14:40:00,46.4,46.42,46.33,46.36,18900.0,32.8885,32.9027,32.8389,32.8602,18900.0
2012-06-18 14:50:00,46.34,46.46,46.33,46.45,23000.0,32.846,32.931,32.8389,32.9239,23000.0
2012-06-18 15:00:00,46.44,46.54,46.44,46.52,25900.0,32.9169,32.9877,32.9169,32.9736,25900.0
2012-06-18 15:10:00,46.53,46.55,46.35,46.38,43200.0,32.9806,32.9948,32.8531,32.8743,43200.0
2012-06-18 15:20:00,46.38,46.52,46.38,46.52,24900.0,32.8743,32.9736,32.8743,32.9736,24900.0
2012-06-18 15:30:00,46.52,46.56,46.43,46.54,40300.0,32.9736,33.0019,32.9098,32.9877,40300.0
2012-06-18 15:40:00,46.54,46.68,46.52,46.65,65400.0,32.9877,33.087,32.9736,33.0657,65400.0
2012-06-18 15:50:00,46.65,46.68,46.56,46.65,116000.0,33.0657,33.087,33.0019,33.0657,116000.0
2012-06-19 09:30:00,47.06,47.56,46.92,47.56,71000.0,33.3563,33.7107,33.2571,33.7107,71000.0
2012-06-19 09:40:00,47.59,47.8,47.58,47.68,48800.0,33.732,33.8808,33.7249,33.7958,48800.0
2012-06-19 09:50:00,47.72,47.96,47.68,47.94,40400.0,33.8241,33.9942,33.7958,33.9801,40400.0
2012-06-19 10:00:00,47.97,47.98,47.7,47.8,40400.0,34.0013,34.0084,33.81,33.8808,40400.0
2012-06-19 10:10:00,47.78,47.93,47.75,47.85,42800.0,33.8667,33.973,33.8454,33.9163,42800.0
2012-06-19 10:20:00,47.84,47.92,47.71,47.72,33200.0,33.9092,33.9659,33.817,33.8241,33200.0
2012-06-19 10:30:00,47.74,47.89,47.69,47.8,36300.0,33.8383,33.9446,33.8029,33.8808,36300.0
2012-06-19 10:40:00,47.8,47.81,47.65,47.7,23400.0,33.8808,33.8879,33.7745,33.81,23400.0
2012-06-19 10:50:00,47.7,47.81,47.69,47.78,33800.0,33.81,33.8879,33.8029,33.8667,33800.0
2012-06-19 11:00:00,47.77,47.87,47.58,47.66,24400.0,33.8596,33.9304,33.7249,33.7816,24400.0
2012-06-19 11:10:00,47.67,47.69,47.49,47.53,30000.0,33.7887,33.8029,33.6611,33.6895,30000.0
2012-06-19 11:20:00,47.52,47.55,47.48,47.53,25000.0,33.6824,33.7036,33.654,33.6895,25000.0
2012-06-19 11:30:00,47.53,47.6,47.51,47.6,28600.0,33.6895,33.7391,33.6753,33.7391,28600.0
2012-06-19 11:40:00,47.59,47.79,47.59,47.69,22800.0,33.732,33.8737,33.732,33.8029,22800.0
2012-06-19 11:50:00,47.69,47.8,47.68,47.79,12900.0,33.8029,33.8808,33.7958,33.8737,12900.0
2012-06-19 12:00:00,47.78,47.87,47.78,47.86,26600.0,33.8667,33.9304,33.8667,33.9234,26600.0
2012-06-19 12:10:00,47.86,47.87,47.85,47.86,10000.0,33.9234,33.9304,33.9163,33.9234,10000.0
2012-06-19 12:20:00,47.86,47.89,47.8,47.81,18100.0,33.9234,33.9446,33.8808,33.8879,18100.0
2012-06-19 12:30:00,47.8,47.8,47.68,47.72,12900.0,33.8808,33.8808,33.7958,33.8241,12900.0
2012-06-19 12:40:00,47.72,47.76,47.68,47.75,17700.0,33.8241,33.8525,33.7958,33.8454,17700.0
2012-06-19 12:50:00,47.75,47.93,47.74,47.91,28100.0,33.8454,33.973,33.8383,33.9588,28100.0
2012-06-19 13:00:00,47.9,47.95,47.83,47.84,30400.0,33.9517,33.9872,33.9021,33.9092,30400.0
2012-06-19 13:10:00,47.84,47.89,47.77,47.89,20900.0,33.9092,33.9446,33.8596,33.9446,20900.0
2012-06-19 13:20:00,47.88,47.94,47.86,47.87,57700.0,33.9375,33.9801,33.9234,33.9304,57700.0
2012-06-19 13:30:00,47.88,47.96,47.84,47.95,48800.0,33.9375,33.9942,33.9092,33.9872,48800.0
2012-06-19 13:40:00,47.95,47.96,47.86,47.92,52300.0,33.9872,33.9942,33.9234,33.9659,52300.0
2012-06-19 13:50:00,47.92,47.98,47.89,47.97,39200.0,33.9659,34.0084,33.9446,34.0013,39200.0
2012-06-19 14:00:00,47.98,47.98,47.92,47.92,28700.0,34.0084,34.0084,33.9659,33.9659,28700.0
2012-06-19 14:10:00,47.93,47.99,47.93,47.99,44900.0,33.973,34.0155,33.973,34.0155,44900.0
2012-06-19 14:20:00,47.98,48.0,47.89,47.97,31400.0,34.0084,34.0226,33.9446,34.0013,31400.0
2012-06-19 14:30:00,47.98,48.03,47.89,48.03,53700.0,34.0084,34.0439,33.9446,34.0439,53700.0
2012-06-19 14:40:00,48.03,48.04,47.78,47.82,54400.0,34.0439,34.0509,33.8667,33.895,54400.0
2012-06-19 14:50:00,47.84,47.89,47.78,47.87,33300.0,33.9092,33.9446,33.8667,33.9304,33300.0
2012-06-19 15:00:00,47.88,47.89,47.8,47.88,51400.0,33.9375,33.9446,33.8808,33.9375,51400.0
2012-06-19 15:10:00,47.89,47.91,47.84,47.86,62200.0,33.9446,33.9588,33.9092,33.9234,62200.0
2012-06-19 15:20:00,47.87,47.88,47.72,47.78,68500.0,33.9304,33.9375,33.8241,33.8667,68500.0
2012-06-19 15:30:00,47.78,47.8,47.71,47.79,66300.0,33.8667,33.8808,33.817,33.8737,66300.0
2012-06-19 15:40:00,47.79,47.88,47.71,47.71,55900.0,33.8737,33.9375,33.817,33.817,55900.0
2012-06-19 15:50:00,47.72,47.83,47.72,47.8,89000.0,33.8241,33.9021,33.8241,33.8808,89000.0
2012-06-20 09:30:00,47.56,47.8,47.48,47.55,106200.0,33.7107,33.8808,33.654,33.7036,106200.0
2012-06-20 09:40:00,47.55,47.67,47.51,47.55,49000.0,33.7036,33.7887,33.6753,33.7036,49000.0
2012-06-20 09:50:00,47.56,47.88,47.53,47.88,34100.0,33.7107,33.9375,33.6895,33.9375,34100.0
2012-06-20 10:00:00,47.88,48.0,47.85,47.99,61800.0,33.9375,34.0226,33.9163,34.0155,61800.0
2012-06-20 10:10:00,47.99,48.12,47.94,48.05,37300.0,34.0155,34.1076,33.9801,34.058,37300.0
2012-06-20 10:20:00,48.04,48.05,47.93,47.94,29900.0,34.0509,34.058,33.973,33.9801,29900.0
2012-06-20 10:30:00,47.93,47.98,47.86,47.87,21000.0,33.973,34.0084,33.9234,33.9304,21000.0
2012-06-20 10:40:00,47.87,47.93,47.85,47.91,17300.0,33.9304,33.973,33.9163,33.9588,17300.0
2012-06-20 10:50:00,47.91,47.95,47.81,47.88,17800.0,33.9588,33.9872,33.8879,33.9375,17800.0
2012-06-20 11:00:00,47.88,48.09,47.88,48.02,21600.0,33.9375,34.0864,33.9375,34.0368,21600.0
2012-06-20 11:10:00,48.01,48.19,48.0,48.17,48000.0,34.0297,34.1573,34.0226,34.1431,48000.0
2012-06-20 11:20:00,48.16,48.35,48.16,48.3,55400.0,34.136,34.2707,34.136,34.2352,55400.0
2012-06-20 11:30:00,48.31,48.34,48.18,48.26,72400.0,34.2423,34.2636,34.1502,34.2069,72400.0
2012-06-20 11:40:00,48.25,48.35,48.21,48.35,27800.0,34.1998,34.2707,34.1714,34.2707,27800.0
2012-06-20 11:50:00,48.35,48.39,48.1,48.1,19700.0,34.2707,34.299,34.0935,34.0935,19700.0
2012-06-20 12:00:00,48.08,48.09,47.98,48.01,33100.0,34.0793,34.0864,34.0084,34.0297,33100.0
2012-06-20 12:10:00,48.0,48.03,47.99,48.02,12100.0,34.0226,34.0439,34.0155,34.0368,12100.0
2012-06-20 12:20:00,48.04,48.04,47.93,47.93,21100.0,34.0509,34.0509,33.973,33.973,21100.0
2012-06-20 12:30:00,47.94,47.99,47.73,47.83,91000.0,33.9801,34.0155,33.8312,33.9021,91000.0
2012-06-20 12:40:00,47.84,48.26,47.84,48.14,27000.0,33.9092,34.2069,33.9092,34.1218,27000.0
2012-06-20 12:50:00,48.15,48.36,48.09,48.31,36900.0,34.1289,34.2778,34.0864,34.2423,36900.0
2012-06-20 13:00:00,48.29,48.62,48.27,48.6,109500.0,34.2281,34.462,34.214,34.4479,109500.0
2012-06-20 13:10:00,48.59,48.68,48.49,48.63,89900.0,34.4408,34.5046,34.3699,34.4691,89900.0
2012-06-20 13:20:00,48.63,48.68,48.4,48.44,39000.0,34.4691,34.5046,34.3061,34.3345,39000.0
2012-06-20 13:30:00,48.47,48.5,48.3,48.36,12400.0,34.3557,34.377,34.2352,34.2778,12400.0
2012-06-20 13:40:00,48.35,48.4,48.28,48.4,12200.0,34.2707,34.3061,34.2211,34.3061,12200.0
2012-06-20 13:50:00,48.37,48.38,48.26,48.35,14600.0,34.2848,34.2919,34.2069,34.2707,14600.0
2012-06-20 14:00:00,48.35,48.43,48.27,48.39,36900.0,34.2707,34.3274,34.214,34.299,36900.0
2012-06-20 14:10:00,48.38,48.49,48.27,48.27,36700.0,34.2919,34.3699,34.214,34.214,36700.0
2012-06-20 14:20:00,48.26,48.31,48.14,48.19,32000.0,34.2069,34.2423,34.1218,34.1573,32000.0
2012-06-20 14:30:00,48.18,48.35,48.18,48.24,30800.0,34.1502,34.2707,34.1502,34.1927,30800.0
2012-06-20 14:40:00,48.2,48.22,48.06,48.2,36800.0,34.1644,34.1785,34.0651,34.1644,36800.0
2012-06-20 14:50:00,48.22,48.36,48.16,48.3,64000.0,34.1785,34.2778,34.136,34.2352,64000.0
2012-06-20 15:00:00,48.29,48.37,48.18,48.35,88800.0,34.2281,34.2848,34.1502,34.2707,88800.0
2012-06-20 15:10:00,48.35,48.51,48.35,48.43,100700.0,34.2707,34.3841,34.2707,34.3274,100700.0
2012-06-20 15:20:00,48.42,48.48,48.39,48.43,78400.0,34.3203,34.3628,34.299,34.3274,78400.0
2012-06-20 15:30:00,48.43,48.55,48.42,48.5,88500.0,34.3274,34.4124,34.3203,34.377,88500.0
2012-06-20 15:40:00,48.51,48.71,48.5,48.63,117900.0,34.3841,34.5258,34.377,34.4691,117900.0
2012-06-20 15:50:00,48.63,48.66,48.5,48.6,148600.0,34.4691,34.4904,34.377,34.4479,148600.0
2012-06-21 09:30:00,48.91,49.42,48.82,49.4,251600.0,34.6676,35.0291,34.6038,35.0149,251600.0
2012-06-21 09:40:00,49.37,49.45,49.19,49.25,156900.0,34.9937,35.0504,34.8661,34.9086,156900.0
2012-06-21 09:50:00,49.26,49.31,48.91,48.98,86500.0,34.9157,34.9511,34.6676,34.7172,86500.0
2012-06-21 10:00:00,48.97,49.06,48.33,48.36,221000.0,34.7101,34.7739,34.2565,34.2778,221000.0
2012-06-21 10:10:00,48.36,48.75,48.34,48.66,120400.0,34.2778,34.5542,34.2636,34.4904,120400.0
2012-06-21 10:20:00,48.68,48.83,48.65,48.74,70700.0,34.5046,34.6109,34.4833,34.5471,70700.0
2012-06-21 10:30:00,48.73,48.87,48.66,48.67,76600.0,34.54,34.6393,34.4904,34.4975,76600.0
2012-06-21 10:40:00,48.67,48.85,48.61,48.8,115300.0,34.4975,34.6251,34.455,34.5896,115300.0
2012-06-21 10:50:00,48.8,49.0,48.8,48.95,120200.0,34.5896,34.7314,34.5896,34.696,120200.0
2012-06-21 11:00:00,48.94,48.96,48.62,48.62,107700.0,34.6889,34.703,34.462,34.462,107700.0
2012-06-21 11:10:00,48.59,48.66,48.48,48.6,32500.0,34.4408,34.4904,34.3628,34.4479,32500.0
2012-06-21 11:20:00,48.6,48.6,48.23,48.35,60800.0,34.4479,34.4479,34.1856,34.2707,60800.0
2012-06-21 11:30:00,48.36,48.44,48.25,48.44,34700.0,34.2778,34.3345,34.1998,34.3345,34700.0
2012-06-21 11:40:00,48.44,48.44,48.27,48.36,48600.0,34.3345,34.3345,34.214,34.2778,48600.0
2012-06-21 11:50:00,48.37,48.56,48.37,48.48,34500.0,34.2848,34.4195,34.2848,34.3628,34500.0
2012-06-21 12:00:00,48.48,48.48,48.16,48.31,43800.0,34.3628,34.3628,34.136,34.2423,43800.0
2012-06-21 12:10:00,48.31,48.32,48.23,48.3,68700.0,34.2423,34.2494,34.1856,34.2352,68700.0
2012-06-21 12:20:00,48.3,48.31,48.03,48.06,92100.0,34.2352,34.2423,34.0439,34.0651,92100.0
2012-06-21 12:30:00,48.06,48.11,47.98,48.04,52600.0,34.0651,34.1006,34.0084,34.0509,52600.0
2012-06-21 12:40:00,48.04,48.08,47.93,48.06,69200.0,34.0509,34.0793,33.973,34.0651,69200.0
2012-06-21 12:50:00,48.05,48.18,48.05,48.15,34900.0,34.058,34.1502,34.058,34.1289,34900.0
2012-06-21 13:00:00,48.15,48.15,48.08,48.09,14800.0,34.1289,34.1289,34.0793,34.0864,14800.0
2012-06-21 13:10:00,48.09,48.12,48.0,48.04,21500.0,34.0864,34.1076,34.0226,34.0509,21500.0
2012-06-21 13:20:00,48.03,48.09,47.94,47.94,28000.0,34.0439,34.0864,33.9801,33.9801,28000.0
2012-06-21 13:30:00,47.93,48.06,47.89,47.9,27200.0,33.973,34.0651,33.9446,33.9517,27200.0
2012-06-21 13:40:00,47.9,47.9,47.74,47.8,40700.0,33.9517,33.9517,33.8383,33.8808,40700.0
2012-06-21 13:50:00,47.78,47.97,47.76,47.9,31000.0,33.8667,34.0013,33.8525,33.9517,31000.0
2012-06-21 14:00:00,47.89,47.93,47.82,47.89,29100.0,33.9446,33.973,33.895,33.9446,29100.0
2012-06-21 14:10:00,47.89,47.9,47.82,47.83,25100.0,33.9446,33.9517,33.895,33.9021,25100.0
2012-06-21 14:20:00,47.84,47.84,47.57,47.65,45800.0,33.9092,33.9092,33.7178,33.7745,45800.0
2012-06-21 14:30:00,47.66,47.71,47.64,47.71,28800.0,33.7816,33.817,33.7674,33.817,28800.0
2012-06-21 14:40:00,47.71,48.0,47.71,47.98,39100.0,33.817,34.0226,33.817,34.0084,39100.0
2012-06-21 14:50:00,47.97,48.06,47.97,48.04,39900.0,34.0013,34.0651,34.0013,34.0509,39900.0
2012-06-21 15:00:00,48.03,48.07,47.87,47.93,38800.0,34.0439,34.0722,33.9304,33.973,38800.0
2012-06-21 15:10:00,47.95,48.04,47.87,47.96,60200.0,33.9872,34.0509,33.9304,33.9942,60200.0
2012-06-21 15:20:00,47.96,48.12,47.93,48.08,57800.0,33.9942,34.1076,33.973,34.0793,57800.0
2012-06-21 15:30:00,48.07,48.08,47.85,47.97,104500.0,34.0722,34.0793,33.9163,34.0013,104500.0
2012-06-21 15:40:00,47.96,48.09,47.92,48.05,120100.0,33.9942,34.0864,33.9659,34.058,120100.0
2012-06-21 15:50:00,48.06,48.09,48.0,48.03,146200.0,34.0651,34.0864,34.0226,34.0439,146200.0
2012-06-22 09:30:00,48.15,48.25,48.0,48.14,20000.0,34.1289,34.1998,34.0226,34.1218,20000.0
2012-06-22 09:40:00,48.18,48.2,47.62,47.62,70600.0,34.1502,34.1644,33.7532,33.7532,70600.0
2012-06-22 09:50:00,47.61,47.76,47.6,47.67,37700.0,33.7462,33.8525,33.7391,33.7887,37700.0
2012-06-22 10:00:00,47.64,47.99,47.6,47.8,34900.0,33.7674,34.0155,33.7391,33.8808,34900.0
2012-06-22 10:10:00,47.81,47.96,47.81,47.85,30700.0,33.8879,33.9942,33.8879,33.9163,30700.0
2012-06-22 10:20:00,47.85,47.93,47.73,47.73,24000.0,33.9163,33.973,33.8312,33.8312,24000.0
2012-06-22 10:30:00,47.71,47.88,47.7,47.73,23600.0,33.817,33.9375,33.81,33.8312,23600.0
2012-06-22 10:40:00,47.73,47.82,47.65,47.7,19800.0,33.8312,33.895,33.7745,33.81,19800.0
2012-06-22 10:50:00,47.7,47.88,47.69,47.85,15900.0,33.81,33.9375,33.8029,33.9163,15900.0
2012-06-22 11:00:00,47.82,47.94,47.8,47.87,16700.0,33.895,33.9801,33.8808,33.9304,16700.0
2012-06-22 11:10:00,47.88,47.9,47.79,47.89,13300.0,33.9375,33.9517,33.8737,33.9446,13300.0
2012-06-22 11:20:00,47.88,47.92,47.79,47.79,9100.0,33.9375,33.9659,33.8737,33.8737,9100.0
2012-06-22 11:30:00,47.79,47.94,47.79,47.9,11100.0,33.8737,33.9801,33.8737,33.9517,11100.0
2012-06-22 11:40:00,47.9,47.91,47.7,47.71,19000.0,33.9517,33.9588,33.81,33.817,19000.0
2012-06-22 11:50:00,47.72,47.75,47.62,47.65,17200.0,33.8241,33.8454,33.7532,33.7745,17200.0
2012-06-22 12:00:00,47.65,47.67,47.5,47.5,36500.0,33.7745,33.7887,33.6682,33.6682,36500.0
2012-06-22 12:10:00,47.52,47.67,47.5,47.63,26600.0,33.6824,33.7887,33.6682,33.7603,26600.0
2012-06-22 12:20:00,47.64,47.68,47.52,47.6,27700.0,33.7674,33.7958,33.6824,33.7391,27700.0
2012-06-22 12:30:00,47.58,47.59,47.43,47.5,82800.0,33.7249,33.732,33.6186,33.6682,82800.0
2012-06-22 12:40:00,47.49,47.62,47.49,47.59,10500.0,33.6611,33.7532,33.6611,33.732,10500.0
2012-06-22 12:50:00,47.6,47.64,47.57,47.61,12400.0,33.7391,33.7674,33.7178,33.7462,12400.0
2012-06-22 13:00:00,47.6,47.61,47.52,47.53,37000.0,33.7391,33.7462,33.6824,33.6895,37000.0
2012-06-22 13:10:00,47.53,47.56,47.5,47.5,6700.0,33.6895,33.7107,33.6682,33.6682,6700.0
2012-06-22 13:20:00,47.51,47.53,47.45,47.48,10300.0,33.6753,33.6895,33.6327,33.654,10300.0
2012-06-22 13:30:00,47.47,47.53,47.46,47.5,7700.0,33.6469,33.6895,33.6398,33.6682,7700.0
2012-06-22 13:40:00,47.5,47.61,47.5,47.58,16100.0,33.6682,33.7462,33.6682,33.7249,16100.0
2012-06-22 13:50:00,47.58,47.65,47.54,47.61,18500.0,33.7249,33.7745,33.6965,33.7462,18500.0
2012-06-22 14:00:00,47.62,47.78,47.62,47.76,25700.0,33.7532,33.8667,33.7532,33.8525,25700.0
2012-06-22 14:10:00,47.75,47.78,47.72,47.74,9200.0,33.8454,33.8667,33.8241,33.8383,9200.0
2012-06-22 14:20:00,47.73,47.79,47.72,47.76,71800.0,33.8312,33.8737,33.8241,33.8525,71800.0
2012-06-22 14:30:00,47.76,47.76,47.7,47.71,45400.0,33.8525,33.8525,33.81,33.817,45400.0
2012-06-22 14:40:00,47.7,47.73,47.61,47.67,61000.0,33.81,33.8312,33.7462,33.7887,61000.0
2012-06-22 14:50:00,47.68,47.76,47.66,47.7,33500.0,33.7958,33.8525,33.7816,33.81,33500.0
2012-06-22 15:00:00,47.71,47.78,47.49,47.53,79700.0,33.817,33.8667,33.6611,33.6895,79700.0
2012-06-22 15:10:00,47.52,47.64,47.48,47.54,22600.0,33.6824,33.7674,33.654,33.6965,22600.0
2012-06-22 15:20:00,47.54,47.67,47.54,47.66,49500.0,33.6965,33.7887,33.6965,33.7816,49500.0
2012-06-22 15:30:00,47.66,47.71,47.54,47.6,69700.0,33.7816,33.817,33.6965,33.7391,69700.0
2012-06-22 15:40:00,47.61,47.64,47.56,47.63,60600.0,33.7462,33.7674,33.7107,33.7603,60600.0
2012-06-22 15:50:00,47.63,47.64,47.53,47.54,118000.0,33.7603,33.7674,33.6895,33.6965,118000.0
2012-06-25 09:30:00,46.75,46.77,46.41,46.57,37500.0,33.1366,33.1508,32.8956,33.009,37500.0
2012-06-25 09:40:00,46.64,46.71,46.47,46.49,44300.0,33.0586,33.1082,32.9381,32.9523,44300.0
2012-06-25 09:50:00,46.5,46.68,46.36,46.47,40900.0,32.9594,33.087,32.8602,32.9381,40900.0
2012-06-25 10:00:00,46.44,46.63,46.43,46.51,37400.0,32.9169,33.0515,32.9098,32.9665,37400.0
2012-06-25 10:10:00,46.51,46.64,46.49,46.49,18900.0,32.9665,33.0586,32.9523,32.9523,18900.0
2012-06-25 10:20:00,46.5,46.5,46.3,46.3,15900.0,32.9594,32.9594,32.8176,32.8176,15900.0
2012-06-25 10:30:00,46.25,46.37,46.22,46.32,34300.0,32.7822,32.8672,32.7609,32.8318,34300.0
2012-06-25 10:40:00,46.32,46.42,46.28,46.4,18600.0,32.8318,32.9027,32.8034,32.8885,18600.0
2012-06-25 10:50:00,46.38,46.47,46.36,46.4,14900.0,32.8743,32.9381,32.8602,32.8885,14900.0
2012-06-25 11:00:00,46.41,46.43,46.33,46.38,31400.0,32.8956,32.9098,32.8389,32.8743,31400.0
2012-06-25 11:10:00,46.4,46.44,46.31,46.4,35400.0,32.8885,32.9169,32.8247,32.8885,35400.0
2012-06-25 11:20:00,46.4,46.42,46.35,46.36,8900.0,32.8885,32.9027,32.8531,32.8602,8900.0
2012-06-25 11:30:00,46.36,46.37,46.17,46.21,28900.0,32.8602,32.8672,32.7255,32.7538,28900.0
2012-06-25 11:40:00,46.18,46.25,46.16,46.18,14100.0,32.7326,32.7822,32.7184,32.7326,14100.0
2012-06-25 11:50:00,46.19,46.2,46.07,46.07,10600.0,32.7397,32.7467,32.6546,32.6546,10600.0
2012-06-25 12:00:00,46.07,46.13,46.0,46.08,20500.0,32.6546,32.6971,32.605,32.6617,20500.0
2012-06-25 12:10:00,46.07,46.28,46.06,46.28,6800.0,32.6546,32.8034,32.6475,32.8034,6800.0
2012-06-25 12:20:00,46.33,46.34,46.19,46.19,11100.0,32.8389,32.846,32.7397,32.7397,11100.0
2012-06-25 12:30:00,46.18,46.19,46.15,46.17,6700.0,32.7326,32.7397,32.7113,32.7255,6700.0
2012-06-25 12:40:00,46.18,46.25,46.18,46.23,8700.0,32.7326,32.7822,32.7326,32.768,8700.0
2012-06-25 12:50:00,46.25,46.26,46.2,46.21,7200.0,32.7822,32.7893,32.7467,32.7538,7200.0
2012-06-25 13:00:00,46.2,46.2,46.13,46.16,14700.0,32.7467,32.7467,32.6971,32.7184,14700.0
2012-06-25 13:10:00,46.18,46.19,46.16,46.17,17700.0,32.7326,32.7397,32.7184,32.7255,17700.0
2012-06-25 13:20:00,46.16,46.27,46.16,46.24,12700.0,32.7184,32.7964,32.7184,32.7751,12700.0
2012-06-25 13:30:00,46.24,46.28,46.2,46.25,17300.0,32.7751,32.8034,32.7467,32.7822,17300.0
2012-06-25 13:40:00,46.26,46.26,46.22,46.24,10800.0,32.7893,32.7893,32.7609,32.7751,10800.0
2012-06-25 13:50:00,46.23,46.24,46.2,46.23,15700.0,32.768,32.7751,32.7467,32.768,15700.0
2012-06-25 14:00:00,46.23,46.32,46.2,46.2,37700.0,32.768,32.8318,32.7467,32.7467,37700.0
2012-06-25 14:10:00,46.21,46.33,46.21,46.32,20900.0,32.7538,32.8389,32.7538,32.8318,20900.0
2012-06-25 14:20:00,46.33,46.37,46.32,46.32,10700.0,32.8389,32.8672,32.8318,32.8318,10700.0
2012-06-25 14:30:00,46.31,46.32,46.25,46.32,14600.0,32.8247,32.8318,32.7822,32.8318,14600.0
2012-06-25 14:40:00,46.32,46.32,46.24,46.27,24700.0,32.8318,32.8318,32.7751,32.7964,24700.0
2012-06-25 14:50:00,46.26,46.32,46.22,46.24,27600.0,32.7893,32.8318,32.7609,32.7751,27600.0
2012-06-25 15:00:00,46.22,46.25,46.14,46.24,21400.0,32.7609,32.7822,32.7042,32.7751,21400.0
2012-06-25 15:10:00,46.23,46.29,46.15,46.21,27000.0,32.768,32.8105,32.7113,32.7538,27000.0
2012-06-25 15:20:00,46.21,46.38,46.2,46.36,40700.0,32.7538,32.8743,32.7467,32.8602,40700.0
2012-06-25 15:30:00,46.36,46.44,46.35,46.41,46200.0,32.8602,32.9169,32.8531,32.8956,46200.0
2012-06-25 15:40:00,46.43,46.56,46.4,46.55,91100.0,32.9098,33.0019,32.8885,32.9948,91100.0
2012-06-25 15:50:00,46.55,46.64,46.46,46.49,196200.0,32.9948,33.0586,32.931,32.9523,196200.0
2012-06-26 09:30:00,46.47,47.04,46.47,46.97,37100.0,32.9381,33.3421,32.9381,33.2925,37100.0
2012-06-26 09:40:00,46.97,47.09,46.4,46.46,70900.0,33.2925,33.3776,32.8885,32.931,70900.0
2012-06-26 09:50:00,46.46,46.46,46.28,46.34,12800.0,32.931,32.931,32.8034,32.846,12800.0
2012-06-26 10:00:00,46.34,46.62,46.25,46.49,32500.0,32.846,33.0444,32.7822,32.9523,32500.0
2012-06-26 10:10:00,46.47,46.5,46.14,46.14,26800.0,32.9381,32.9594,32.7042,32.7042,26800.0
2012-06-26 10:20:00,46.13,46.27,46.05,46.19,34500.0,32.6971,32.7964,32.6404,32.7397,34500.0
2012-06-26 10:30:00,46.18,46.39,46.15,46.35,17000.0,32.7326,32.8814,32.7113,32.8531,17000.0
2012-06-26 10:40:00,46.34,46.41,46.2,46.21,24300.0,32.846,32.8956,32.7467,32.7538,24300.0
2012-06-26 10:50:00,46.21,46.38,46.15,46.31,9700.0,32.7538,32.8743,32.7113,32.8247,9700.0
2012-06-26 11:00:00,46.32,46.52,46.18,46.22,15500.0,32.8318,32.9736,32.7326,32.7609,15500.0
2012-06-26 11:10:00,46.2,46.29,46.14,46.29,16900.0,32.7467,32.8105,32.7042,32.8105,16900.0
2012-06-26 11:20:00,46.28,46.53,46.28,46.51,31900.0,32.8034,32.9806,32.8034,32.9665,31900.0
2012-06-26 11:30:00,46.51,46.71,46.5,46.66,77000.0,32.9665,33.1082,32.9594,33.0728,77000.0
2012-06-26 11:40:00,46.68,46.68,46.49,46.61,14000.0,33.087,33.087,32.9523,33.0374,14000.0
2012-06-26 11:50:00,46.62,46.8,46.62,46.66,28200.0,33.0444,33.172,33.0444,33.0728,28200.0
2012-06-26 12:00:00,46.66,46.73,46.6,46.66,33800.0,33.0728,33.1224,33.0303,33.0728,33800.0
2012-06-26 12:10:00,46.67,46.75,46.67,46.71,27500.0,33.0799,33.1366,33.0799,33.1082,27500.0
2012-06-26 12:20:00,46.7,46.72,46.66,46.71,7400.0,33.1011,33.1153,33.0728,33.1082,7400.0
2012-06-26 12:30:00,46.72,46.87,46.72,46.86,12300.0,33.1153,33.2216,33.1153,33.2146,12300.0
2012-06-26 12:40:00,46.86,46.91,46.83,46.87,16400.0,33.2146,33.25,33.1933,33.2216,16400.0
2012-06-26 12:50:00,46.87,46.89,46.69,46.71,22200.0,33.2216,33.2358,33.0941,33.1082,22200.0
2012-06-26 13:00:00,46.72,46.81,46.71,46.8,23900.0,33.1153,33.1791,33.1082,33.172,23900.0
2012-06-26 13:10:00,46.8,46.96,46.79,46.8,49300.0,33.172,33.2854,33.1649,33.172,49300.0
2012-06-26 13:20:00,46.81,46.87,46.78,46.84,27500.0,33.1791,33.2216,33.1579,33.2004,27500.0
2012-06-26 13:30:00,46.84,46.9,46.83,46.87,61700.0,33.2004,33.2429,33.1933,33.2216,61700.0
2012-06-26 13:40:00,46.88,47.02,46.87,47.01,48900.0,33.2287,33.328,33.2216,33.3209,48900.0
2012-06-26 13:50:00,47.02,47.14,47.02,47.13,26400.0,33.328,33.413,33.328,33.4059,26400.0
2012-06-26 14:00:00,47.1,47.31,47.1,47.3,32600.0,33.3847,33.5335,33.3847,33.5264,32600.0
2012-06-26 14:10:00,47.32,47.43,47.28,47.38,89400.0,33.5406,33.6186,33.5123,33.5831,89400.0
2012-06-26 14:20:00,47.38,47.48,47.32,47.47,83400.0,33.5831,33.654,33.5406,33.6469,83400.0
2012-06-26 14:30:00,47.47,47.5,47.39,47.44,66500.0,33.6469,33.6682,33.5902,33.6257,66500.0
2012-06-26 14:40:00,47.45,47.5,47.43,47.5,31200.0,33.6327,33.6682,33.6186,33.6682,31200.0
2012-06-26 14:50:00,47.51,47.51,47.34,47.5,54600.0,33.6753,33.6753,33.5548,33.6682,54600.0
2012-06-26 15:00:00,47.5,47.58,47.47,47.49,65600.0,33.6682,33.7249,33.6469,33.6611,65600.0
2012-06-26 15:10:00,47.5,47.5,47.39,47.44,53000.0,33.6682,33.6682,33.5902,33.6257,53000.0
2012-06-26 15:20:00,47.44,47.49,47.36,47.43,59600.0,33.6257,33.6611,33.569,33.6186,59600.0
2012-06-26 15:30:00,47.44,47.45,47.29,47.29,52200.0,33.6257,33.6327,33.5193,33.5193,52200.0
2012-06-26 15:40:00,47.3,47.36,47.23,47.36,72000.0,33.5264,33.569,33.4768,33.569,72000.0
2012-06-26 15:50:00,47.35,47.35,47.15,47.18,138600.0,33.5619,33.5619,33.4201,33.4414,138600.0
2012-06-27 09:30:00,47.17,47.38,46.97,47.13,31500.0,33.4343,33.5831,33.2925,33.4059,31500.0
2012-06-27 09:40:00,47.13,47.16,46.82,46.86,27900.0,33.4059,33.4272,33.1862,33.2146,27900.0
2012-06-27 09:50:00,46.87,46.87,46.67,46.73,31800.0,33.2216,33.2216,33.0799,33.1224,31800.0
2012-06-27 10:00:00,46.74,46.98,46.64,46.98,41200.0,33.1295,33.2996,33.0586,33.2996,41200.0
2012-06-27 10:10:00,47.01,47.09,46.92,47.05,24500.0,33.3209,33.3776,33.2571,33.3492,24500.0
2012-06-27 10:20:00,47.05,47.12,46.98,46.99,78300.0,33.3492,33.3988,33.2996,33.3067,78300.0
2012-06-27 10:30:00,47.03,47.05,46.95,46.99,13400.0,33.3351,33.3492,33.2783,33.3067,13400.0
2012-06-27 10:40:00,47.01,47.01,46.83,46.88,14900.0,33.3209,33.3209,33.1933,33.2287,14900.0
2012-06-27 10:50:00,46.89,46.94,46.8,46.94,9900.0,33.2358,33.2713,33.172,33.2713,9900.0
2012-06-27 11:00:00,46.94,46.95,46.88,46.9,18100.0,33.2713,33.2783,33.2287,33.2429,18100.0
2012-06-27 11:10:00,46.88,46.88,46.76,46.82,8300.0,33.2287,33.2287,33.1437,33.1862,8300.0
2012-06-27 11:20:00,46.82,46.83,46.65,46.66,27500.0,33.1862,33.1933,33.0657,33.0728,27500.0
2012-06-27 11:30:00,46.67,46.78,46.67,46.76,8500.0,33.0799,33.1579,33.0799,33.1437,8500.0
2012-06-27 11:40:00,46.76,46.83,46.75,46.78,9800.0,33.1437,33.1933,33.1366,33.1579,9800.0
2012-06-27 11:50:00,46.78,46.78,46.71,46.72,6300.0,33.1579,33.1579,33.1082,33.1153,6300.0
2012-06-27 12:00:00,46.72,46.93,46.72,46.86,40500.0,33.1153,33.2642,33.1153,33.2146,40500.0
2012-06-27 12:10:00,46.86,46.92,46.85,46.9,18500.0,33.2146,33.2571,33.2075,33.2429,18500.0
2012-06-27 12:20:00,46.9,46.94,46.84,46.86,30600.0,33.2429,33.2713,33.2004,33.2146,30600.0
2012-06-27 12:30:00,46.87,46.9,46.77,46.77,80600.0,33.2216,33.2429,33.1508,33.1508,80600.0
2012-06-27 12:40:00,46.76,46.82,46.68,46.69,20300.0,33.1437,33.1862,33.087,33.0941,20300.0
2012-06-27 12:50:00,46.68,46.77,46.63,46.63,14100.0,33.087,33.1508,33.0515,33.0515,14100.0
2012-06-27 13:00:00,46.64,46.71,46.61,46.61,49600.0,33.0586,33.1082,33.0374,33.0374,49600.0
2012-06-27 13:10:00,46.61,46.63,46.52,46.53,25100.0,33.0374,33.0515,32.9736,32.9806,25100.0
2012-06-27 13:20:00,46.51,46.51,46.4,46.42,47400.0,32.9665,32.9665,32.8885,32.9027,47400.0
2012-06-27 13:30:00,46.41,46.42,46.35,46.38,20100.0,32.8956,32.9027,32.8531,32.8743,20100.0
2012-06-27 13:40:00,46.39,46.5,46.39,46.48,10300.0,32.8814,32.9594,32.8814,32.9452,10300.0
2012-06-27 13:50:00,46.47,46.49,46.44,46.49,23900.0,32.9381,32.9523,32.9169,32.9523,23900.0
2012-06-27 14:00:00,46.5,46.5,46.42,46.42,25900.0,32.9594,32.9594,32.9027,32.9027,25900.0
2012-06-27 14:10:00,46.42,46.47,46.38,46.43,25600.0,32.9027,32.9381,32.8743,32.9098,25600.0
2012-06-27 14:20:00,46.42,46.45,46.36,46.4,10700.0,32.9027,32.9239,32.8602,32.8885,10700.0
2012-06-27 14:30:00,46.39,46.44,46.31,46.39,18600.0,32.8814,32.9169,32.8247,32.8814,18600.0
2012-06-27 14:40:00,46.39,46.49,46.36,46.45,16500.0,32.8814,32.9523,32.8602,32.9239,16500.0
2012-06-27 14:50:00,46.46,46.5,46.42,46.47,16300.0,32.931,32.9594,32.9027,32.9381,16300.0
2012-06-27 15:00:00,46.46,46.51,46.43,46.49,42400.0,32.931,32.9665,32.9098,32.9523,42400.0
2012-06-27 15:10:00,46.49,46.54,46.46,46.54,33200.0,32.9523,32.9877,32.931,32.9877,33200.0
2012-06-27 15:20:00,46.54,46.74,46.53,46.74,24100.0,32.9877,33.1295,32.9806,33.1295,24100.0
2012-06-27 15:30:00,46.74,46.89,46.74,46.88,47000.0,33.1295,33.2358,33.1295,33.2287,47000.0
2012-06-27 15:40:00,46.88,46.93,46.8,46.8,46900.0,33.2287,33.2642,33.172,33.172,46900.0
2012-06-27 15:50:00,46.81,46.82,46.68,46.72,79600.0,33.1791,33.1862,33.087,33.1153,79600.0
2012-06-28 09:30:00,46.17,46.57,46.11,46.54,26100.0,32.7255,33.009,32.683,32.9877,26100.0
2012-06-28 09:40:00,46.53,46.82,46.49,46.81,26100.0,32.9806,33.1862,32.9523,33.1791,26100.0
2012-06-28 09:50:00,46.8,47.0,46.61,46.67,68700.0,33.172,33.3138,33.0374,33.0799,68700.0
2012-06-28 10:00:00,46.64,46.72,46.45,46.64,88800.0,33.0586,33.1153,32.9239,33.0586,88800.0
2012-06-28 10:10:00,46.64,46.9,46.6,46.85,32700.0,33.0586,33.2429,33.0303,33.2075,32700.0
2012-06-28 10:20:00,46.85,46.95,46.55,46.56,20300.0,33.2075,33.2783,32.9948,33.0019,20300.0
2012-06-28 10:30:00,46.55,46.6,46.23,46.32,17600.0,32.9948,33.0303,32.768,32.8318,17600.0
2012-06-28 10:40:00,46.32,46.36,46.26,46.35,23100.0,32.8318,32.8602,32.7893,32.8531,23100.0
2012-06-28 10:50:00,46.34,46.37,46.22,46.23,14400.0,32.846,32.8672,32.7609,32.768,14400.0
2012-06-28 11:00:00,46.21,46.6,46.12,46.46,151600.0,32.7538,33.0303,32.69,32.931,151600.0
2012-06-28 11:10:00,46.45,46.45,46.31,46.33,23100.0,32.9239,32.9239,32.8247,32.8389,23100.0
2012-06-28 11:20:00,46.35,46.48,46.26,46.42,39500.0,32.8531,32.9452,32.7893,32.9027,39500.0
2012-06-28 11:30:00,46.42,46.44,46.31,46.31,45100.0,32.9027,32.9169,32.8247,32.8247,45100.0
2012-06-28 11:40:00,46.31,46.34,46.23,46.23,15300.0,32.8247,32.846,32.768,32.768,15300.0
2012-06-28 11:50:00,46.26,46.29,46.22,46.27,21100.0,32.7893,32.8105,32.7609,32.7964,21100.0
2012-06-28 12:00:00,46.27,46.27,46.23,46.26,14400.0,32.7964,32.7964,32.768,32.7893,14400.0
2012-06-28 12:10:00,46.3,46.37,46.28,46.35,20400.0,32.8176,32.8672,32.8034,32.8531,20400.0
2012-06-28 12:20:00,46.36,46.36,46.18,46.19,28500.0,32.8602,32.8602,32.7326,32.7397,28500.0
2012-06-28 12:30:00,46.19,46.2,46.02,46.04,30100.0,32.7397,32.7467,32.6192,32.6333,30100.0
2012-06-28 12:40:00,46.06,46.13,46.0,46.13,45600.0,32.6475,32.6971,32.605,32.6971,45600.0
2012-06-28 12:50:00,46.14,46.18,46.13,46.17,18400.0,32.7042,32.7326,32.6971,32.7255,18400.0
2012-06-28 13:00:00,46.16,46.17,46.1,46.12,13100.0,32.7184,32.7255,32.6759,32.69,13100.0
2012-06-28 13:10:00,46.1,46.22,46.07,46.07,11900.0,32.6759,32.7609,32.6546,32.6546,11900.0
2012-06-28 13:20:00,46.09,46.16,46.07,46.09,28500.0,32.6688,32.7184,32.6546,32.6688,28500.0
2012-06-28 13:30:00,46.1,46.1,46.05,46.09,20800.0,32.6759,32.6759,32.6404,32.6688,20800.0
2012-06-28 13:40:00,46.09,46.13,46.07,46.1,32100.0,32.6688,32.6971,32.6546,32.6759,32100.0
2012-06-28 13:50:00,46.09,46.28,46.08,46.22,28900.0,32.6688,32.8034,32.6617,32.7609,28900.0
2012-06-28 14:00:00,46.23,46.27,46.16,46.17,25500.0,32.768,32.7964,32.7184,32.7255,25500.0
2012-06-28 14:10:00,46.19,46.22,46.08,46.13,23700.0,32.7397,32.7609,32.6617,32.6971,23700.0
2012-06-28 14:20:00,46.13,46.14,46.08,46.12,17200.0,32.6971,32.7042,32.6617,32.69,17200.0
2012-06-28 14:30:00,46.1,46.26,46.1,46.18,35000.0,32.6759,32.7893,32.6759,32.7326,35000.0
2012-06-28 14:40:00,46.18,46.31,46.18,46.23,33300.0,32.7326,32.8247,32.7326,32.768,33300.0
2012-06-28 14:50:00,46.23,46.33,46.22,46.33,30000.0,32.768,32.8389,32.7609,32.8389,30000.0
2012-06-28 15:00:00,46.31,46.41,46.3,46.38,49900.0,32.8247,32.8956,32.8176,32.8743,49900.0
2012-06-28 15:10:00,46.38,46.46,46.34,46.46,26400.0,32.8743,32.931,32.846,32.931,26400.0
2012-06-28 15:20:00,46.45,46.59,46.43,46.59,42500.0,32.9239,33.0232,32.9098,33.0232,42500.0
2012-06-28 15:30:00,46.59,47.07,46.55,47.0,106800.0,33.0232,33.3634,32.9948,33.3138,106800.0
2012-06-28 15:40:00,47.01,47.1,46.91,47.02,82000.0,33.3209,33.3847,33.25,33.328,82000.0
2012-06-28 15:50:00,47.02,47.16,46.96,47.11,160800.0,33.328,33.4272,33.2854,33.3918,160800.0
2012-06-29 09:30:00,47.55,48.53,47.49,48.0,239800.0,33.7036,34.3983,33.6611,34.0226,239800.0
2012-06-29 09:40:00,48.04,48.21,48.0,48.05,90900.0,34.0509,34.1714,34.0226,34.058,90900.0
2012-06-29 09:50:00,48.07,48.25,48.05,48.12,203200.0,34.0722,34.1998,34.058,34.1076,203200.0
2012-06-29 10:00:00,48.12,48.12,48.06,48.11,57100.0,34.1076,34.1076,34.0651,34.1006,57100.0
2012-06-29 10:10:00,48.11,48.4,48.1,48.37,83700.0,34.1006,34.3061,34.0935,34.2848,83700.0
2012-06-29 10:20:00,48.4,48.58,48.31,48.5,80000.0,34.3061,34.4337,34.2423,34.377,80000.0
2012-06-29 10:30:00,48.5,48.53,48.22,48.24,69600.0,34.377,34.3983,34.1785,34.1927,69600.0
2012-06-29 10:40:00,48.24,48.32,48.22,48.28,60700.0,34.1927,34.2494,34.1785,34.2211,60700.0
2012-06-29 10:50:00,48.26,48.32,48.15,48.32,31700.0,34.2069,34.2494,34.1289,34.2494,31700.0
2012-06-29 11:00:00,48.3,48.3,48.19,48.22,37200.0,34.2352,34.2352,34.1573,34.1785,37200.0
2012-06-29 11:10:00,48.21,48.28,48.19,48.28,21200.0,34.1714,34.2211,34.1573,34.2211,21200.0
2012-06-29 11:20:00,48.28,48.3,48.25,48.25,13100.0,34.2211,34.2352,34.1998,34.1998,13100.0
2012-06-29 11:30:00,48.26,48.27,48.22,48.24,32100.0,34.2069,34.214,34.1785,34.1927,32100.0
2012-06-29 11:40:00,48.23,48.3,48.19,48.24,16700.0,34.1856,34.2352,34.1573,34.1927,16700.0
2012-06-29 11:50:00,48.24,48.26,48.23,48.25,16200.0,34.1927,34.2069,34.1856,34.1998,16200.0
2012-06-29 12:00:00,48.25,48.35,48.25,48.3,33400.0,34.1998,34.2707,34.1998,34.2352,33400.0
2012-06-29 12:10:00,48.3,48.32,48.25,48.27,17200.0,34.2352,34.2494,34.1998,34.214,17200.0
2012-06-29 12:20:00,48.28,48.36,48.25,48.32,13200.0,34.2211,34.2778,34.1998,34.2494,13200.0
2012-06-29 12:30:00,48.31,48.31,48.22,48.24,19400.0,34.2423,34.2423,34.1785,34.1927,19400.0
2012-06-29 12:40:00,48.24,48.25,48.21,48.22,21200.0,34.1927,34.1998,34.1714,34.1785,21200.0
2012-06-29 12:50:00,48.22,48.25,48.17,48.24,35700.0,34.1785,34.1998,34.1431,34.1927,35700.0
2012-06-29 13:00:00,48.23,48.29,48.22,48.29,34400.0,34.1856,34.2281,34.1785,34.2281,34400.0
2012-06-29 13:10:00,48.29,48.3,48.21,48.26,38500.0,34.2281,34.2352,34.1714,34.2069,38500.0
2012-06-29 13:20:00,48.28,48.4,48.28,48.34,47900.0,34.2211,34.3061,34.2211,34.2636,47900.0
2012-06-29 13:30:00,48.34,48.34,48.21,48.22,16600.0,34.2636,34.2636,34.1714,34.1785,16600.0
2012-06-29 13:40:00,48.22,48.25,48.19,48.25,18100.0,34.1785,34.1998,34.1573,34.1998,18100.0
2012-06-29 13:50:00,48.25,48.31,48.21,48.3,98000.0,34.1998,34.2423,34.1714,34.2352,98000.0
2012-06-29 14:00:00,48.3,48.35,48.17,48.18,78400.0,34.2352,34.2707,34.1431,34.1502,78400.0
2012-06-29 14:10:00,48.18,48.18,47.99,48.06,87800.0,34.1502,34.1502,34.0155,34.0651,87800.0
2012-06-29 14:20:00,48.07,48.14,47.98,48.13,87800.0,34.0722,34.1218,34.0084,34.1147,87800.0
2012-06-29 14:30:00,48.14,48.14,47.98,48.0,23300.0,34.1218,34.1218,34.0084,34.0226,23300.0
2012-06-29 14:40:00,48.01,48.16,48.01,48.08,48500.0,34.0297,34.136,34.0297,34.0793,48500.0
2012-06-29 14:50:00,48.08,48.14,48.02,48.13,39800.0,34.0793,34.1218,34.0368,34.1147,39800.0
2012-06-29 15:00:00,48.13,48.16,48.04,48.15,43200.0,34.1147,34.136,34.0509,34.1289,43200.0
2012-06-29 15:10:00,48.14,48.15,48.02,48.08,73700.0,34.1218,34.1289,34.0368,34.0793,73700.0
2012-06-29 15:20:00,48.08,48.11,47.96,48.06,46300.0,34.0793,34.1006,33.9942,34.0651,46300.0
2012-06-29 15:30:00,48.06,48.08,47.94,48.01,46700.0,34.0651,34.0793,33.9801,34.0297,46700.0
2012-06-29 15:40:00,48.01,48.06,47.92,47.99,113300.0,34.0297,34.0651,33.9659,34.0155,113300.0
2012-06-29 15:50:00,47.99,48.04,47.94,48.04,249000.0,34.0155,34.0509,33.9801,34.0509,249000.0
2012-07-02 09:30:00,48.23,48.35,48.14,48.26,21900.0,34.1856,34.2707,34.1218,34.2069,21900.0
2012-07-02 09:40:00,48.28,48.64,48.21,48.58,35400.0,34.2211,34.4762,34.1714,34.4337,35400.0
2012-07-02 09:50:00,48.57,48.72,48.56,48.61,49100.0,34.4266,34.5329,34.4195,34.455,49100.0
2012-07-02 10:00:00,48.61,48.63,48.15,48.26,70100.0,34.455,34.4691,34.1289,34.2069,70100.0
2012-07-02 10:10:00,48.3,48.63,48.27,48.58,43700.0,34.2352,34.4691,34.214,34.4337,43700.0
2012-07-02 10:20:00,48.58,48.68,48.35,48.35,29300.0,34.4337,34.5046,34.2707,34.2707,29300.0
2012-07-02 10:30:00,48.37,48.44,48.37,48.4,9000.0,34.2848,34.3345,34.2848,34.3061,9000.0
2012-07-02 10:40:00,48.39,48.58,48.39,48.58,8700.0,34.299,34.4337,34.299,34.4337,8700.0
2012-07-02 10:50:00,48.58,48.61,48.44,48.47,13400.0,34.4337,34.455,34.3345,34.3557,13400.0
2012-07-02 11:00:00,48.48,48.5,48.34,48.4,10100.0,34.3628,34.377,34.2636,34.3061,10100.0
2012-07-02 11:10:00,48.4,48.47,48.26,48.41,13800.0,34.3061,34.3557,34.2069,34.3132,13800.0
2012-07-02 11:20:00,48.41,48.48,48.39,48.4,8200.0,34.3132,34.3628,34.299,34.3061,8200.0
2012-07-02 11:30:00,48.4,48.5,48.39,48.4,24700.0,34.3061,34.377,34.299,34.3061,24700.0
2012-07-02 11:40:00,48.38,48.38,48.25,48.3,13600.0,34.2919,34.2919,34.1998,34.2352,13600.0
2012-07-02 11:50:00,48.31,48.32,48.27,48.27,12300.0,34.2423,34.2494,34.214,34.214,12300.0
2012-07-02 12:00:00,48.29,48.31,48.25,48.31,9700.0,34.2281,34.2423,34.1998,34.2423,9700.0
2012-07-02 12:10:00,48.3,48.4,48.27,48.37,5300.0,34.2352,34.3061,34.214,34.2848,5300.0
2012-07-02 12:20:00,48.38,48.4,48.32,48.32,7600.0,34.2919,34.3061,34.2494,34.2494,7600.0
2012-07-02 12:30:00,48.34,48.39,48.34,48.38,6500.0,34.2636,34.299,34.2636,34.2919,6500.0
2012-07-02 12:40:00,48.39,48.46,48.38,48.39,28000.0,34.299,34.3486,34.2919,34.299,28000.0
2012-07-02 12:50:00,48.4,48.49,48.4,48.44,22500.0,34.3061,34.3699,34.3061,34.3345,22500.0
2012-07-02 13:00:00,48.44,48.5,48.42,48.48,37600.0,34.3345,34.377,34.3203,34.3628,37600.0
2012-07-02 13:10:00,48.49,48.49,48.41,48.45,16000.0,34.3699,34.3699,34.3132,34.3416,16000.0
2012-07-02 13:20:00,48.44,48.5,48.42,48.45,18800.0,34.3345,34.377,34.3203,34.3416,18800.0
2012-07-02 13:30:00,48.48,48.54,48.48,48.52,21000.0,34.3628,34.4053,34.3628,34.3912,21000.0
2012-07-02 13:40:00,48.53,48.54,48.45,48.5,12800.0,34.3983,34.4053,34.3416,34.377,12800.0
2012-07-02 13:50:00,48.51,48.55,48.49,48.51,10800.0,34.3841,34.4124,34.3699,34.3841,10800.0
2012-07-02 14:00:00,48.51,48.54,48.44,48.53,22700.0,34.3841,34.4053,34.3345,34.3983,22700.0
2012-07-02 14:10:00,48.53,48.75,48.49,48.73,115100.0,34.3983,34.5542,34.3699,34.54,115100.0
2012-07-02 14:20:00,48.72,48.83,48.72,48.82,36200.0,34.5329,34.6109,34.5329,34.6038,36200.0
2012-07-02 14:30:00,48.82,48.9,48.8,48.87,45300.0,34.6038,34.6605,34.5896,34.6393,45300.0
2012-07-02 14:40:00,48.85,48.86,48.73,48.77,30600.0,34.6251,34.6322,34.54,34.5684,30600.0
2012-07-02 14:50:00,48.76,48.81,48.7,48.79,23100.0,34.5613,34.5967,34.5188,34.5825,23100.0
2012-07-02 15:00:00,48.79,48.82,48.75,48.76,14900.0,34.5825,34.6038,34.5542,34.5613,14900.0
2012-07-02 15:10:00,48.74,48.8,48.72,48.76,11700.0,34.5471,34.5896,34.5329,34.5613,11700.0
2012-07-02 15:20:00,48.76,48.81,48.73,48.79,18100.0,34.5613,34.5967,34.54,34.5825,18100.0
2012-07-02 15:30:00,48.79,48.9,48.79,48.88,27400.0,34.5825,34.6605,34.5825,34.6463,27400.0
2012-07-02 15:40:00,48.88,48.95,48.82,48.86,37300.0,34.6463,34.696,34.6038,34.6322,37300.0
2012-07-02 15:50:00,48.86,48.97,48.81,48.97,161400.0,34.6322,34.7101,34.5967,34.7101,161400.0
2012-07-03 09:30:00,48.89,48.99,48.82,48.84,5800.0,34.6534,34.7243,34.6038,34.618,5800.0
2012-07-03 09:40:00,48.87,49.04,48.8,48.97,26700.0,34.6393,34.7597,34.5896,34.7101,26700.0
2012-07-03 09:50:00,48.96,49.18,48.96,49.12,91100.0,34.703,34.859,34.703,34.8165,91100.0
2012-07-03 10:00:00,49.12,49.21,49.1,49.18,20200.0,34.8165,34.8802,34.8023,34.859,20200.0
2012-07-03 10:10:00,49.15,49.22,49.12,49.21,50000.0,34.8377,34.8873,34.8165,34.8802,50000.0
2012-07-03 10:20:00,49.21,49.48,49.21,49.48,41900.0,34.8802,35.0716,34.8802,35.0716,41900.0
2012-07-03 10:30:00,49.47,49.7,49.47,49.57,89300.0,35.0645,35.2276,35.0645,35.1354,89300.0
2012-07-03 10:40:00,49.61,49.73,49.46,49.55,80100.0,35.1638,35.2488,35.0574,35.1212,80100.0
2012-07-03 10:50:00,49.54,49.55,49.47,49.53,15200.0,35.1141,35.1212,35.0645,35.1071,15200.0
2012-07-03 11:00:00,49.54,49.77,49.52,49.71,33600.0,35.1141,35.2772,35.1,35.2346,33600.0
2012-07-03 11:10:00,49.72,49.77,49.64,49.72,26500.0,35.2417,35.2772,35.185,35.2417,26500.0
2012-07-03 11:20:00,49.73,49.82,49.71,49.79,29600.0,35.2488,35.3126,35.2346,35.2914,29600.0
2012-07-03 11:30:00,49.79,49.9,49.76,49.83,40700.0,35.2914,35.3693,35.2701,35.3197,40700.0
2012-07-03 11:40:00,49.83,49.9,49.68,49.68,50300.0,35.3197,35.3693,35.2134,35.2134,50300.0
2012-07-03 11:50:00,49.69,49.89,49.69,49.89,24000.0,35.2205,35.3622,35.2205,35.3622,24000.0
2012-07-03 12:00:00,49.89,49.92,49.76,49.85,86400.0,35.3622,35.3835,35.2701,35.3339,86400.0
2012-07-03 12:10:00,49.84,49.85,49.62,49.62,51400.0,35.3268,35.3339,35.1709,35.1709,51400.0
2012-07-03 12:20:00,49.62,49.67,49.58,49.66,56300.0,35.1709,35.2063,35.1425,35.1992,56300.0
2012-07-03 12:30:00,49.66,49.75,49.66,49.7,30100.0,35.1992,35.263,35.1992,35.2276,30100.0
2012-07-03 12:40:00,49.71,49.73,49.49,49.55,35200.0,35.2346,35.2488,35.0787,35.1212,35200.0
2012-07-03 12:50:00,49.56,49.76,49.56,49.75,69200.0,35.1283,35.2701,35.1283,35.263,69200.0
2012-07-05 09:30:00,49.3,49.92,49.24,49.92,23700.0,34.944,35.3835,34.9015,35.3835,23700.0
2012-07-05 09:40:00,49.91,49.91,49.6,49.6,29600.0,35.3764,35.3764,35.1567,35.1567,29600.0
2012-07-05 09:50:00,49.63,49.75,49.59,49.66,6500.0,35.1779,35.263,35.1496,35.1992,6500.0
2012-07-05 10:00:00,49.63,49.75,49.59,49.65,8400.0,35.1779,35.263,35.1496,35.1921,8400.0
2012-07-05 10:10:00,49.65,49.84,49.64,49.82,15300.0,35.1921,35.3268,35.185,35.3126,15300.0
2012-07-05 10:20:00,49.85,49.96,49.81,49.89,20900.0,35.3339,35.4118,35.3055,35.3622,20900.0
2012-07-05 10:30:00,49.88,49.96,49.83,49.96,12500.0,35.3551,35.4118,35.3197,35.4118,12500.0
2012-07-05 10:40:00,49.96,50.0,49.93,49.98,21200.0,35.4118,35.4402,35.3906,35.426,21200.0
2012-07-05 10:50:00,49.99,50.0,49.94,49.98,18800.0,35.4331,35.4402,35.3977,35.426,18800.0
2012-07-05 11:00:00,49.99,50.25,49.98,50.23,19400.0,35.4331,35.6174,35.426,35.6032,19400.0
2012-07-05 11:10:00,50.23,50.32,50.11,50.28,24700.0,35.6032,35.667,35.5182,35.6387,24700.0
2012-07-05 11:20:00,50.3,50.3,50.2,50.27,26100.0,35.6528,35.6528,35.582,35.6316,26100.0
2012-07-05 11:30:00,50.28,50.28,50.07,50.07,17700.0,35.6387,35.6387,35.4898,35.4898,17700.0
2012-07-05 11:40:00,50.07,50.08,49.93,49.98,16200.0,35.4898,35.4969,35.3906,35.426,16200.0
2012-07-05 11:50:00,49.98,50.0,49.92,49.93,28300.0,35.426,35.4402,35.3835,35.3906,28300.0
2012-07-05 12:00:00,49.94,49.96,49.83,49.96,77700.0,35.3977,35.4118,35.3197,35.4118,77700.0
2012-07-05 12:10:00,49.95,50.0,49.92,49.99,19200.0,35.4048,35.4402,35.3835,35.4331,19200.0
2012-07-05 12:20:00,49.99,50.0,49.96,49.96,32800.0,35.4331,35.4402,35.4118,35.4118,32800.0
2012-07-05 12:30:00,49.96,49.97,49.85,49.85,6800.0,35.4118,35.4189,35.3339,35.3339,6800.0
2012-07-05 12:40:00,49.85,49.94,49.84,49.9,14400.0,35.3339,35.3977,35.3268,35.3693,14400.0
2012-07-05 12:50:00,49.91,49.94,49.87,49.9,4900.0,35.3764,35.3977,35.3481,35.3693,4900.0
2012-07-05 13:00:00,49.9,49.93,49.87,49.92,108400.0,35.3693,35.3906,35.3481,35.3835,108400.0
2012-07-05 13:10:00,49.92,49.93,49.89,49.9,12100.0,35.3835,35.3906,35.3622,35.3693,12100.0
2012-07-05 13:20:00,49.9,49.96,49.9,49.9,11800.0,35.3693,35.4118,35.3693,35.3693,11800.0
2012-07-05 13:30:00,49.91,49.94,49.86,49.91,31100.0,35.3764,35.3977,35.341,35.3764,31100.0
2012-07-05 13:40:00,49.9,50.06,49.87,50.04,45900.0,35.3693,35.4827,35.3481,35.4686,45900.0
2012-07-05 13:50:00,50.05,50.11,49.99,50.09,36300.0,35.4756,35.5182,35.4331,35.504,36300.0
2012-07-05 14:00:00,50.09,50.11,50.02,50.02,8800.0,35.504,35.5182,35.4544,35.4544,8800.0
2012-07-05 14:10:00,50.02,50.07,50.01,50.06,10100.0,35.4544,35.4898,35.4473,35.4827,10100.0
2012-07-05 14:20:00,50.06,50.08,50.04,50.06,9700.0,35.4827,35.4969,35.4686,35.4827,9700.0
2012-07-05 14:30:00,50.05,50.06,50.03,50.04,10100.0,35.4756,35.4827,35.4615,35.4686,10100.0
2012-07-05 14:40:00,50.04,50.11,50.03,50.08,16300.0,35.4686,35.5182,35.4615,35.4969,16300.0
2012-07-05 14:50:00,50.08,50.11,50.04,50.07,23900.0,35.4969,35.5182,35.4686,35.4898,23900.0
2012-07-05 15:00:00,50.07,50.08,50.04,50.08,14900.0,35.4898,35.4969,35.4686,35.4969,14900.0
2012-07-05 15:10:00,50.07,50.07,50.0,50.01,26300.0,35.4898,35.4898,35.4402,35.4473,26300.0
2012-07-05 15:20:00,50.01,50.05,49.93,50.04,30600.0,35.4473,35.4756,35.3906,35.4686,30600.0
2012-07-05 15:30:00,50.05,50.06,50.0,50.03,23000.0,35.4756,35.4827,35.4402,35.4615,23000.0
2012-07-05 15:40:00,50.03,50.08,49.99,50.04,60800.0,35.4615,35.4969,35.4331,35.4686,60800.0
2012-07-05 15:50:00,50.05,50.12,49.97,50.11,196700.0,35.4756,35.5253,35.4189,35.5182,196700.0
2012-07-06 09:30:00,49.72,49.96,49.61,49.66,22400.0,35.2417,35.4118,35.1638,35.1992,22400.0
2012-07-06 09:40:00,49.66,49.83,49.54,49.65,26400.0,35.1992,35.3197,35.1141,35.1921,26400.0
2012-07-06 09:50:00,49.69,49.73,49.41,49.5,23200.0,35.2205,35.2488,35.022,35.0858,23200.0
2012-07-06 10:00:00,49.61,49.61,49.23,49.29,24900.0,35.1638,35.1638,34.8944,34.9369,24900.0
2012-07-06 10:10:00,49.29,49.55,49.28,49.42,21000.0,34.9369,35.1212,34.9299,35.0291,21000.0
2012-07-06 10:20:00,49.42,49.54,49.41,49.47,11100.0,35.0291,35.1141,35.022,35.0645,11100.0
2012-07-06 10:30:00,49.47,49.52,49.37,49.51,14000.0,35.0645,35.1,34.9937,35.0929,14000.0
2012-07-06 10:40:00,49.49,49.59,49.48,49.51,31500.0,35.0787,35.1496,35.0716,35.0929,31500.0
2012-07-06 10:50:00,49.5,49.67,49.46,49.66,16000.0,35.0858,35.2063,35.0574,35.1992,16000.0
2012-07-06 11:00:00,49.67,49.73,49.64,49.71,18300.0,35.2063,35.2488,35.185,35.2346,18300.0
2012-07-06 11:10:00,49.69,49.74,49.64,49.74,16100.0,35.2205,35.2559,35.185,35.2559,16100.0
2012-07-06 11:20:00,49.74,49.77,49.62,49.63,18900.0,35.2559,35.2772,35.1709,35.1779,18900.0
2012-07-06 11:30:00,49.64,49.7,49.62,49.65,15200.0,35.185,35.2276,35.1709,35.1921,15200.0
2012-07-06 11:40:00,49.65,49.7,49.61,49.64,18100.0,35.1921,35.2276,35.1638,35.185,18100.0
2012-07-06 11:50:00,49.64,49.65,49.5,49.55,12200.0,35.185,35.1921,35.0858,35.1212,12200.0
2012-07-06 12:00:00,49.56,49.59,49.49,49.56,9700.0,35.1283,35.1496,35.0787,35.1283,9700.0
2012-07-06 12:10:00,49.56,49.58,49.46,49.46,52200.0,35.1283,35.1425,35.0574,35.0574,52200.0
2012-07-06 12:20:00,49.47,49.54,49.43,49.48,37200.0,35.0645,35.1141,35.0362,35.0716,37200.0
2012-07-06 12:30:00,49.48,49.55,49.47,49.53,15200.0,35.0716,35.1212,35.0645,35.1071,15200.0
2012-07-06 12:40:00,49.53,49.58,49.5,49.56,109900.0,35.1071,35.1425,35.0858,35.1283,109900.0
2012-07-06 12:50:00,49.56,49.64,49.54,49.56,9300.0,35.1283,35.185,35.1141,35.1283,9300.0
2012-07-06 13:00:00,49.57,49.66,49.57,49.63,7700.0,35.1354,35.1992,35.1354,35.1779,7700.0
2012-07-06 13:10:00,49.63,49.65,49.56,49.65,5700.0,35.1779,35.1921,35.1283,35.1921,5700.0
2012-07-06 13:20:00,49.62,49.62,49.55,49.56,3000.0,35.1709,35.1709,35.1212,35.1283,3000.0
2012-07-06 13:30:00,49.56,49.63,49.53,49.62,5700.0,35.1283,35.1779,35.1071,35.1709,5700.0
2012-07-06 13:40:00,49.63,49.63,49.55,49.58,5400.0,35.1779,35.1779,35.1212,35.1425,5400.0
2012-07-06 13:50:00,49.58,49.7,49.58,49.7,12900.0,35.1425,35.2276,35.1425,35.2276,12900.0
2012-07-06 14:00:00,49.71,49.77,49.7,49.77,18300.0,35.2346,35.2772,35.2276,35.2772,18300.0
2012-07-06 14:10:00,49.76,49.79,49.71,49.73,24600.0,35.2701,35.2914,35.2346,35.2488,24600.0
2012-07-06 14:20:00,49.73,49.84,49.69,49.82,22500.0,35.2488,35.3268,35.2205,35.3126,22500.0
2012-07-06 14:30:00,49.84,49.88,49.83,49.87,17100.0,35.3268,35.3551,35.3197,35.3481,17100.0
2012-07-06 14:40:00,49.87,49.87,49.71,49.81,13800.0,35.3481,35.3481,35.2346,35.3055,13800.0
2012-07-06 14:50:00,49.8,49.87,49.76,49.81,13900.0,35.2984,35.3481,35.2701,35.3055,13900.0
2012-07-06 15:00:00,49.8,49.82,49.67,49.67,53600.0,35.2984,35.3126,35.2063,35.2063,53600.0
2012-07-06 15:10:00,49.67,49.7,49.65,49.68,52500.0,35.2063,35.2276,35.1921,35.2134,52500.0
2012-07-06 15:20:00,49.69,49.69,49.56,49.61,43500.0,35.2205,35.2205,35.1283,35.1638,43500.0
2012-07-06 15:30:00,49.62,49.74,49.62,49.68,49300.0,35.1709,35.2559,35.1709,35.2134,49300.0
2012-07-06 15:40:00,49.7,49.79,49.68,49.68,65600.0,35.2276,35.2914,35.2134,35.2134,65600.0
2012-07-06 15:50:00,49.69,49.81,49.64,49.81,113400.0,35.2205,35.3055,35.185,35.3055,113400.0
2012-07-09 09:30:00,49.08,49.53,48.9,49.31,182200.0,34.7881,35.1071,34.6605,34.9511,182200.0
2012-07-09 09:40:00,49.33,49.36,49.1,49.27,53600.0,34.9653,34.9866,34.8023,34.9228,53600.0
2012-07-09 09:50:00,49.25,49.26,49.1,49.15,38300.0,34.9086,34.9157,34.8023,34.8377,38300.0
2012-07-09 10:00:00,49.15,49.15,48.89,48.89,58700.0,34.8377,34.8377,34.6534,34.6534,58700.0
2012-07-09 10:10:00,48.9,49.02,48.86,48.86,35300.0,34.6605,34.7456,34.6322,34.6322,35300.0
2012-07-09 10:20:00,48.84,48.84,48.63,48.79,65000.0,34.618,34.618,34.4691,34.5825,65000.0
2012-07-09 10:30:00,48.79,48.92,48.6,48.92,93200.0,34.5825,34.6747,34.4479,34.6747,93200.0
2012-07-09 10:40:00,48.92,49.3,48.92,49.15,118200.0,34.6747,34.944,34.6747,34.8377,118200.0
2012-07-09 10:50:00,49.15,49.25,49.1,49.11,33300.0,34.8377,34.9086,34.8023,34.8094,33300.0
2012-07-09 11:00:00,49.11,49.13,49.03,49.06,23500.0,34.8094,34.8235,34.7527,34.7739,23500.0
2012-07-09 11:10:00,49.05,49.12,49.04,49.1,17800.0,34.7668,34.8165,34.7597,34.8023,17800.0
2012-07-09 11:20:00,49.1,49.2,49.02,49.09,23900.0,34.8023,34.8732,34.7456,34.7952,23900.0
2012-07-09 11:30:00,49.05,49.07,48.92,49.06,20200.0,34.7668,34.781,34.6747,34.7739,20200.0
2012-07-09 11:40:00,49.05,49.09,49.0,49.01,19500.0,34.7668,34.7952,34.7314,34.7385,19500.0
2012-07-09 11:50:00,49.0,49.07,48.98,49.06,24400.0,34.7314,34.781,34.7172,34.7739,24400.0
2012-07-09 12:00:00,49.05,49.15,49.03,49.14,29300.0,34.7668,34.8377,34.7527,34.8306,29300.0
2012-07-09 12:10:00,49.12,49.23,49.11,49.22,20800.0,34.8165,34.8944,34.8094,34.8873,20800.0
2012-07-09 12:20:00,49.23,49.26,49.17,49.22,26300.0,34.8944,34.9157,34.8519,34.8873,26300.0
2012-07-09 12:30:00,49.21,49.29,49.16,49.2,33400.0,34.8802,34.9369,34.8448,34.8732,33400.0
2012-07-09 12:40:00,49.2,49.31,49.2,49.26,21400.0,34.8732,34.9511,34.8732,34.9157,21400.0
2012-07-09 12:50:00,49.26,49.32,49.23,49.24,25900.0,34.9157,34.9582,34.8944,34.9015,25900.0
2012-07-09 13:00:00,49.24,49.31,49.21,49.25,52600.0,34.9015,34.9511,34.8802,34.9086,52600.0
2012-07-09 13:10:00,49.23,49.25,49.17,49.25,11200.0,34.8944,34.9086,34.8519,34.9086,11200.0
2012-07-09 13:20:00,49.24,49.28,49.18,49.26,37800.0,34.9015,34.9299,34.859,34.9157,37800.0
2012-07-09 13:30:00,49.28,49.46,49.27,49.42,22200.0,34.9299,35.0574,34.9228,35.0291,22200.0
2012-07-09 13:40:00,49.41,49.41,49.27,49.27,11000.0,35.022,35.022,34.9228,34.9228,11000.0
2012-07-09 13:50:00,49.27,49.27,49.21,49.24,10600.0,34.9228,34.9228,34.8802,34.9015,10600.0
2012-07-09 14:00:00,49.24,49.3,49.24,49.3,10800.0,34.9015,34.944,34.9015,34.944,10800.0
2012-07-09 14:10:00,49.32,49.46,49.32,49.44,47200.0,34.9582,35.0574,34.9582,35.0433,47200.0
2012-07-09 14:20:00,49.43,49.44,49.38,49.39,7200.0,35.0362,35.0433,35.0007,35.0078,7200.0
2012-07-09 14:30:00,49.4,49.48,49.31,49.45,33600.0,35.0149,35.0716,34.9511,35.0504,33600.0
2012-07-09 14:40:00,49.45,49.48,49.29,49.32,20300.0,35.0504,35.0716,34.9369,34.9582,20300.0
2012-07-09 14:50:00,49.32,49.52,49.32,49.38,27800.0,34.9582,35.1,34.9582,35.0007,27800.0
2012-07-09 15:00:00,49.37,49.53,49.34,49.44,29200.0,34.9937,35.1071,34.9724,35.0433,29200.0
2012-07-09 15:10:00,49.44,49.45,49.3,49.4,20500.0,35.0433,35.0504,34.944,35.0149,20500.0
2012-07-09 15:20:00,49.38,49.39,49.15,49.32,88900.0,35.0007,35.0078,34.8377,34.9582,88900.0
2012-07-09 15:30:00,49.33,49.4,49.29,49.36,24800.0,34.9653,35.0149,34.9369,34.9866,24800.0
2012-07-09 15:40:00,49.36,49.38,49.31,49.36,43900.0,34.9866,35.0007,34.9511,34.9866,43900.0
2012-07-09 15:50:00,49.37,49.42,49.27,49.36,152100.0,34.9937,35.0291,34.9228,34.9866,152100.0
2012-07-10 09:30:00,49.69,49.77,49.43,49.6,18300.0,35.2205,35.2772,35.0362,35.1567,18300.0
2012-07-10 09:40:00,49.59,49.65,49.49,49.5,6000.0,35.1496,35.1921,35.0787,35.0858,6000.0
2012-07-10 09:50:00,49.47,49.56,49.44,49.47,6500.0,35.0645,35.1283,35.0433,35.0645,6500.0
2012-07-10 10:00:00,49.47,49.55,49.3,49.3,9100.0,35.0645,35.1212,34.944,34.944,9100.0
2012-07-10 10:10:00,49.32,49.34,49.17,49.17,15200.0,34.9582,34.9724,34.8519,34.8519,15200.0
2012-07-10 10:20:00,49.12,49.29,49.05,49.28,10600.0,34.8165,34.9369,34.7668,34.9299,10600.0
2012-07-10 10:30:00,49.29,49.35,49.04,49.06,36400.0,34.9369,34.9795,34.7597,34.7739,36400.0
2012-07-10 10:40:00,49.05,49.2,48.99,49.18,26000.0,34.7668,34.8732,34.7243,34.859,26000.0
2012-07-10 10:50:00,49.17,49.21,49.11,49.12,10800.0,34.8519,34.8802,34.8094,34.8165,10800.0
2012-07-10 11:00:00,49.13,49.21,49.0,49.0,11700.0,34.8235,34.8802,34.7314,34.7314,11700.0
2012-07-10 11:10:00,48.99,49.1,48.94,49.1,13200.0,34.7243,34.8023,34.6889,34.8023,13200.0
2012-07-10 11:20:00,49.14,49.21,49.14,49.21,17700.0,34.8306,34.8802,34.8306,34.8802,17700.0
2012-07-10 11:30:00,49.2,49.23,49.15,49.22,11000.0,34.8732,34.8944,34.8377,34.8873,11000.0
2012-07-10 11:40:00,49.24,49.25,49.19,49.24,11000.0,34.9015,34.9086,34.8661,34.9015,11000.0
2012-07-10 11:50:00,49.23,49.24,49.19,49.19,4100.0,34.8944,34.9015,34.8661,34.8661,4100.0
2012-07-10 12:00:00,49.17,49.2,49.13,49.19,9700.0,34.8519,34.8732,34.8235,34.8661,9700.0
2012-07-10 12:10:00,49.21,49.21,49.1,49.13,10600.0,34.8802,34.8802,34.8023,34.8235,10600.0
2012-07-10 12:20:00,49.13,49.22,49.13,49.2,19400.0,34.8235,34.8873,34.8235,34.8732,19400.0
2012-07-10 12:30:00,49.21,49.27,49.21,49.27,15800.0,34.8802,34.9228,34.8802,34.9228,15800.0
2012-07-10 12:40:00,49.28,49.28,49.22,49.25,7400.0,34.9299,34.9299,34.8873,34.9086,7400.0
2012-07-10 12:50:00,49.26,49.26,49.24,49.25,6800.0,34.9157,34.9157,34.9015,34.9086,6800.0
2012-07-10 13:00:00,49.25,49.25,49.23,49.24,11000.0,34.9086,34.9086,34.8944,34.9015,11000.0
2012-07-10 13:10:00,49.25,49.27,49.25,49.25,20200.0,34.9086,34.9228,34.9086,34.9086,20200.0
2012-07-10 13:20:00,49.24,49.25,49.16,49.21,25800.0,34.9015,34.9086,34.8448,34.8802,25800.0
2012-07-10 13:30:00,49.22,49.22,49.14,49.2,21800.0,34.8873,34.8873,34.8306,34.8732,21800.0
2012-07-10 13:40:00,49.2,49.21,49.09,49.11,21000.0,34.8732,34.8802,34.7952,34.8094,21000.0
2012-07-10 13:50:00,49.12,49.22,49.12,49.14,20500.0,34.8165,34.8873,34.8165,34.8306,20500.0
2012-07-10 14:00:00,49.14,49.2,49.1,49.12,10800.0,34.8306,34.8732,34.8023,34.8165,10800.0
2012-07-10 14:10:00,49.1,49.1,48.94,48.97,37200.0,34.8023,34.8023,34.6889,34.7101,37200.0
2012-07-10 14:20:00,48.96,49.03,48.96,49.01,18400.0,34.703,34.7527,34.703,34.7385,18400.0
2012-07-10 14:30:00,49.01,49.04,48.96,49.03,33200.0,34.7385,34.7597,34.703,34.7527,33200.0
2012-07-10 14:40:00,49.04,49.11,49.02,49.05,12700.0,34.7597,34.8094,34.7456,34.7668,12700.0
2012-07-10 14:50:00,49.03,49.07,48.95,49.01,26200.0,34.7527,34.781,34.696,34.7385,26200.0
2012-07-10 15:00:00,49.01,49.13,49.01,49.08,16000.0,34.7385,34.8235,34.7385,34.7881,16000.0
2012-07-10 15:10:00,49.07,49.09,49.01,49.04,27000.0,34.781,34.7952,34.7385,34.7597,27000.0
2012-07-10 15:20:00,49.05,49.12,49.0,49.02,19200.0,34.7668,34.8165,34.7314,34.7456,19200.0
2012-07-10 15:30:00,49.02,49.09,48.91,48.95,38600.0,34.7456,34.7952,34.6676,34.696,38600.0
2012-07-10 15:40:00,48.94,49.1,48.89,49.07,70200.0,34.6889,34.8023,34.6534,34.781,70200.0
2012-07-10 15:50:00,49.08,49.21,49.08,49.16,65100.0,34.7881,34.8802,34.7881,34.8448,65100.0
2012-07-11 09:30:00,49.24,49.33,48.92,49.18,10500.0,34.9015,34.9653,34.6747,34.859,10500.0
2012-07-11 09:40:00,49.18,49.21,48.93,49.02,50600.0,34.859,34.8802,34.6818,34.7456,50600.0
2012-07-11 09:50:00,49.05,49.05,48.78,48.83,59100.0,34.7668,34.7668,34.5755,34.6109,59100.0
2012-07-11 10:00:00,48.85,48.95,48.75,48.75,27500.0,34.6251,34.696,34.5542,34.5542,27500.0
2012-07-11 10:10:00,48.76,48.87,48.75,48.8,39300.0,34.5613,34.6393,34.5542,34.5896,39300.0
2012-07-11 10:20:00,48.82,48.88,48.53,48.59,20900.0,34.6038,34.6463,34.3983,34.4408,20900.0
2012-07-11 10:30:00,48.59,48.62,48.41,48.42,20400.0,34.4408,34.462,34.3132,34.3203,20400.0
2012-07-11 10:40:00,48.45,48.45,48.27,48.27,19300.0,34.3416,34.3416,34.214,34.214,19300.0
2012-07-11 10:50:00,48.27,48.39,48.09,48.21,58600.0,34.214,34.299,34.0864,34.1714,58600.0
2012-07-11 11:00:00,48.21,48.39,48.2,48.39,18500.0,34.1714,34.299,34.1644,34.299,18500.0
2012-07-11 11:10:00,48.39,48.48,48.36,48.36,61000.0,34.299,34.3628,34.2778,34.2778,61000.0
2012-07-11 11:20:00,48.4,48.46,48.14,48.14,19700.0,34.3061,34.3486,34.1218,34.1218,19700.0
2012-07-11 11:30:00,48.16,48.33,48.14,48.33,14600.0,34.136,34.2565,34.1218,34.2565,14600.0
2012-07-11 11:40:00,48.31,48.35,48.22,48.35,11700.0,34.2423,34.2707,34.1785,34.2707,11700.0
2012-07-11 11:50:00,48.34,48.34,48.16,48.16,12500.0,34.2636,34.2636,34.136,34.136,12500.0
2012-07-11 12:00:00,48.16,48.47,48.16,48.42,37800.0,34.136,34.3557,34.136,34.3203,37800.0
2012-07-11 12:10:00,48.41,48.52,48.39,48.52,36600.0,34.3132,34.3912,34.299,34.3912,36600.0
2012-07-11 12:20:00,48.52,48.61,48.52,48.59,34900.0,34.3912,34.455,34.3912,34.4408,34900.0
2012-07-11 12:30:00,48.59,48.67,48.58,48.66,34400.0,34.4408,34.4975,34.4337,34.4904,34400.0
2012-07-11 12:40:00,48.65,48.75,48.65,48.71,22300.0,34.4833,34.5542,34.4833,34.5258,22300.0
2012-07-11 12:50:00,48.71,48.76,48.69,48.69,14100.0,34.5258,34.5613,34.5117,34.5117,14100.0
2012-07-11 13:00:00,48.69,48.73,48.61,48.61,19400.0,34.5117,34.54,34.455,34.455,19400.0
2012-07-11 13:10:00,48.61,48.64,48.58,48.63,17500.0,34.455,34.4762,34.4337,34.4691,17500.0
2012-07-11 13:20:00,48.61,48.67,48.57,48.64,50800.0,34.455,34.4975,34.4266,34.4762,50800.0
2012-07-11 13:30:00,48.65,48.68,48.6,48.66,44700.0,34.4833,34.5046,34.4479,34.4904,44700.0
2012-07-11 13:40:00,48.63,48.75,48.62,48.66,17900.0,34.4691,34.5542,34.462,34.4904,17900.0
2012-07-11 13:50:00,48.65,48.79,48.63,48.7,17200.0,34.4833,34.5825,34.4691,34.5188,17200.0
2012-07-11 14:00:00,48.71,48.78,48.66,48.73,58300.0,34.5258,34.5755,34.4904,34.54,58300.0
2012-07-11 14:10:00,48.71,48.78,48.64,48.73,22800.0,34.5258,34.5755,34.4762,34.54,22800.0
2012-07-11 14:20:00,48.72,48.76,48.49,48.49,58600.0,34.5329,34.5613,34.3699,34.3699,58600.0
2012-07-11 14:30:00,48.48,48.51,48.31,48.4,39000.0,34.3628,34.3841,34.2423,34.3061,39000.0
2012-07-11 14:40:00,48.39,48.58,48.39,48.57,32700.0,34.299,34.4337,34.299,34.4266,32700.0
2012-07-11 14:50:00,48.56,48.59,48.39,48.4,56000.0,34.4195,34.4408,34.299,34.3061,56000.0
2012-07-11 15:00:00,48.4,48.54,48.4,48.48,45200.0,34.3061,34.4053,34.3061,34.3628,45200.0
2012-07-11 15:10:00,48.48,48.49,48.34,48.45,31700.0,34.3628,34.3699,34.2636,34.3416,31700.0
2012-07-11 15:20:00,48.45,48.5,48.33,48.4,28900.0,34.3416,34.377,34.2565,34.3061,28900.0
2012-07-11 15:30:00,48.39,48.47,48.36,48.44,29300.0,34.299,34.3557,34.2778,34.3345,29300.0
2012-07-11 15:40:00,48.42,48.6,48.42,48.57,85700.0,34.3203,34.4479,34.3203,34.4266,85700.0
2012-07-11 15:50:00,48.58,48.6,48.48,48.53,120100.0,34.4337,34.4479,34.3628,34.3983,120100.0
2012-07-12 09:30:00,48.1,48.26,47.82,48.0,34200.0,34.0935,34.2069,33.895,34.0226,34200.0
2012-07-12 09:40:00,47.92,48.01,47.79,47.99,41700.0,33.9659,34.0297,33.8737,34.0155,41700.0
2012-07-12 09:50:00,47.97,48.01,47.68,47.82,26900.0,34.0013,34.0297,33.7958,33.895,26900.0
2012-07-12 10:00:00,47.82,47.89,47.66,47.69,14200.0,33.895,33.9446,33.7816,33.8029,14200.0
2012-07-12 10:10:00,47.7,47.77,47.55,47.55,24700.0,33.81,33.8596,33.7036,33.7036,24700.0
2012-07-12 10:20:00,47.55,47.6,47.28,47.38,70400.0,33.7036,33.7391,33.5123,33.5831,70400.0
2012-07-12 10:30:00,47.39,47.39,47.3,47.3,43600.0,33.5902,33.5902,33.5264,33.5264,43600.0
2012-07-12 10:40:00,47.29,47.37,47.25,47.33,28400.0,33.5193,33.576,33.491,33.5477,28400.0
2012-07-12 10:50:00,47.34,47.36,47.18,47.19,67400.0,33.5548,33.569,33.4414,33.4485,67400.0
2012-07-12 11:00:00,47.17,47.35,47.1,47.29,57500.0,33.4343,33.5619,33.3847,33.5193,57500.0
2012-07-12 11:10:00,47.28,47.31,47.26,47.27,35300.0,33.5123,33.5335,33.4981,33.5052,35300.0
2012-07-12 11:20:00,47.27,47.5,47.27,47.42,64300.0,33.5052,33.6682,33.5052,33.6115,64300.0
2012-07-12 11:30:00,47.45,47.52,47.44,47.44,69000.0,33.6327,33.6824,33.6257,33.6257,69000.0
2012-07-12 11:40:00,47.43,47.53,47.35,47.5,31200.0,33.6186,33.6895,33.5619,33.6682,31200.0
2012-07-12 11:50:00,47.51,47.75,47.47,47.61,45500.0,33.6753,33.8454,33.6469,33.7462,45500.0
2012-07-12 12:00:00,47.6,47.69,47.6,47.63,58400.0,33.7391,33.8029,33.7391,33.7603,58400.0
2012-07-12 12:10:00,47.62,47.65,47.54,47.61,24300.0,33.7532,33.7745,33.6965,33.7462,24300.0
2012-07-12 12:20:00,47.61,47.64,47.58,47.59,23900.0,33.7462,33.7674,33.7249,33.732,23900.0
2012-07-12 12:30:00,47.6,47.65,47.58,47.64,30300.0,33.7391,33.7745,33.7249,33.7674,30300.0
2012-07-12 12:40:00,47.63,47.66,47.61,47.64,26100.0,33.7603,33.7816,33.7462,33.7674,26100.0
2012-07-12 12:50:00,47.63,47.65,47.55,47.64,17600.0,33.7603,33.7745,33.7036,33.7674,17600.0
2012-07-12 13:00:00,47.63,47.66,47.46,47.46,64000.0,33.7603,33.7816,33.6398,33.6398,64000.0
2012-07-12 13:10:00,47.46,47.65,47.46,47.58,56300.0,33.6398,33.7745,33.6398,33.7249,56300.0
2012-07-12 13:20:00,47.58,47.66,47.56,47.63,73200.0,33.7249,33.7816,33.7107,33.7603,73200.0
2012-07-12 13:30:00,47.62,47.66,47.61,47.63,128200.0,33.7532,33.7816,33.7462,33.7603,128200.0
2012-07-12 13:40:00,47.64,47.87,47.64,47.75,52800.0,33.7674,33.9304,33.7674,33.8454,52800.0
2012-07-12 13:50:00,47.75,47.75,47.59,47.6,30600.0,33.8454,33.8454,33.732,33.7391,30600.0
2012-07-12 14:00:00,47.62,47.67,47.58,47.65,43000.0,33.7532,33.7887,33.7249,33.7745,43000.0
2012-07-12 14:10:00,47.65,47.67,47.55,47.61,31900.0,33.7745,33.7887,33.7036,33.7462,31900.0
2012-07-12 14:20:00,47.62,47.66,47.6,47.6,17800.0,33.7532,33.7816,33.7391,33.7391,17800.0
2012-07-12 14:30:00,47.61,47.66,47.61,47.65,37900.0,33.7462,33.7816,33.7462,33.7745,37900.0
2012-07-12 14:40:00,47.65,47.66,47.57,47.58,38600.0,33.7745,33.7816,33.7178,33.7249,38600.0
2012-07-12 14:50:00,47.59,47.66,47.59,47.64,18000.0,33.732,33.7816,33.732,33.7674,18000.0
2012-07-12 15:00:00,47.65,47.75,47.63,47.72,54400.0,33.7745,33.8454,33.7603,33.8241,54400.0
2012-07-12 15:10:00,47.74,47.79,47.59,47.64,37100.0,33.8383,33.8737,33.732,33.7674,37100.0
2012-07-12 15:20:00,47.64,47.75,47.63,47.74,119000.0,33.7674,33.8454,33.7603,33.8383,119000.0
2012-07-12 15:30:00,47.73,47.75,47.65,47.73,73200.0,33.8312,33.8454,33.7745,33.8312,73200.0
2012-07-12 15:40:00,47.71,47.86,47.7,47.77,187100.0,33.817,33.9234,33.81,33.8596,187100.0
2012-07-12 15:50:00,47.76,47.77,47.64,47.66,112800.0,33.8525,33.8596,33.7674,33.7816,112800.0
2012-07-13 09:30:00,47.87,48.04,47.74,48.01,22000.0,33.9304,34.0509,33.8383,34.0297,22000.0
2012-07-13 09:40:00,48.02,48.33,48.02,48.27,41500.0,34.0368,34.2565,34.0368,34.214,41500.0
2012-07-13 09:50:00,48.27,48.33,48.01,48.14,29500.0,34.214,34.2565,34.0297,34.1218,29500.0
2012-07-13 10:00:00,48.15,48.43,48.12,48.41,43100.0,34.1289,34.3274,34.1076,34.3132,43100.0
2012-07-13 10:10:00,48.41,48.46,48.35,48.46,10600.0,34.3132,34.3486,34.2707,34.3486,10600.0
2012-07-13 10:20:00,48.44,48.48,48.3,48.4,32200.0,34.3345,34.3628,34.2352,34.3061,32200.0
2012-07-13 10:30:00,48.4,48.49,48.4,48.45,8900.0,34.3061,34.3699,34.3061,34.3416,8900.0
2012-07-13 10:40:00,48.49,48.54,48.39,48.41,21900.0,34.3699,34.4053,34.299,34.3132,21900.0
2012-07-13 10:50:00,48.41,48.43,48.33,48.34,9300.0,34.3132,34.3274,34.2565,34.2636,9300.0
2012-07-13 11:00:00,48.36,48.44,48.36,48.44,8900.0,34.2778,34.3345,34.2778,34.3345,8900.0
2012-07-13 11:10:00,48.43,48.43,48.38,48.38,20400.0,34.3274,34.3274,34.2919,34.2919,20400.0
2012-07-13 11:20:00,48.39,48.4,48.37,48.38,4500.0,34.299,34.3061,34.2848,34.2919,4500.0
2012-07-13 11:30:00,48.38,48.43,48.35,48.38,19700.0,34.2919,34.3274,34.2707,34.2919,19700.0
2012-07-13 11:40:00,48.38,48.42,48.36,48.36,14100.0,34.2919,34.3203,34.2778,34.2778,14100.0
2012-07-13 11:50:00,48.36,48.39,48.3,48.38,8900.0,34.2778,34.299,34.2352,34.2919,8900.0
2012-07-13 12:00:00,48.37,48.5,48.37,48.48,11500.0,34.2848,34.377,34.2848,34.3628,11500.0
2012-07-13 12:10:00,48.49,48.5,48.44,48.45,13900.0,34.3699,34.377,34.3345,34.3416,13900.0
2012-07-13 12:20:00,48.46,48.47,48.41,48.45,7300.0,34.3486,34.3557,34.3132,34.3416,7300.0
2012-07-13 12:30:00,48.44,48.49,48.38,48.43,37000.0,34.3345,34.3699,34.2919,34.3274,37000.0
2012-07-13 12:40:00,48.45,48.5,48.44,48.46,7900.0,34.3416,34.377,34.3345,34.3486,7900.0
2012-07-13 12:50:00,48.46,48.47,48.38,48.38,8500.0,34.3486,34.3557,34.2919,34.2919,8500.0
2012-07-13 13:00:00,48.39,48.39,48.27,48.32,12600.0,34.299,34.299,34.214,34.2494,12600.0
2012-07-13 13:10:00,48.33,48.34,48.15,48.26,17500.0,34.2565,34.2636,34.1289,34.2069,17500.0
2012-07-13 13:20:00,48.26,48.29,48.18,48.18,5500.0,34.2069,34.2281,34.1502,34.1502,5500.0
2012-07-13 13:30:00,48.18,48.23,48.18,48.23,8700.0,34.1502,34.1856,34.1502,34.1856,8700.0
2012-07-13 13:40:00,48.24,48.31,48.24,48.31,7200.0,34.1927,34.2423,34.1927,34.2423,7200.0
2012-07-13 13:50:00,48.3,48.32,48.27,48.28,9500.0,34.2352,34.2494,34.214,34.2211,9500.0
2012-07-13 14:00:00,48.27,48.28,48.2,48.2,12900.0,34.214,34.2211,34.1644,34.1644,12900.0
2012-07-13 14:10:00,48.21,48.22,48.18,48.22,8600.0,34.1714,34.1785,34.1502,34.1785,8600.0
2012-07-13 14:20:00,48.22,48.23,48.19,48.2,8800.0,34.1785,34.1856,34.1573,34.1644,8800.0
2012-07-13 14:30:00,48.19,48.21,48.17,48.19,14100.0,34.1573,34.1714,34.1431,34.1573,14100.0
2012-07-13 14:40:00,48.2,48.24,48.2,48.22,7300.0,34.1644,34.1927,34.1644,34.1785,7300.0
2012-07-13 14:50:00,48.23,48.25,48.21,48.25,14100.0,34.1856,34.1998,34.1714,34.1998,14100.0
2012-07-13 15:00:00,48.25,48.35,48.25,48.32,18500.0,34.1998,34.2707,34.1998,34.2494,18500.0
2012-07-13 15:10:00,48.34,48.39,48.32,48.38,19600.0,34.2636,34.299,34.2494,34.2919,19600.0
2012-07-13 15:20:00,48.38,48.39,48.24,48.24,24100.0,34.2919,34.299,34.1927,34.1927,24100.0
2012-07-13 15:30:00,48.24,48.35,48.19,48.29,44400.0,34.1927,34.2707,34.1573,34.2281,44400.0
2012-07-13 15:40:00,48.28,48.28,48.16,48.25,56400.0,34.2211,34.2211,34.136,34.1998,56400.0
2012-07-13 15:50:00,48.23,48.24,48.08,48.19,133300.0,34.1856,34.1927,34.0793,34.1573,133300.0
2012-07-16 09:30:00,48.0,48.06,47.7,47.74,20200.0,34.0226,34.0651,33.81,33.8383,20200.0
2012-07-16 09:40:00,47.76,47.82,47.57,47.62,18300.0,33.8525,33.895,33.7178,33.7532,18300.0
2012-07-16 09:50:00,47.62,47.75,47.46,47.46,28200.0,33.7532,33.8454,33.6398,33.6398,28200.0
2012-07-16 10:00:00,47.45,47.55,47.36,47.4,47900.0,33.6327,33.7036,33.569,33.5973,47900.0
2012-07-16 10:10:00,47.41,47.64,47.41,47.61,26900.0,33.6044,33.7674,33.6044,33.7462,26900.0
2012-07-16 10:20:00,47.61,47.7,47.6,47.68,26700.0,33.7462,33.81,33.7391,33.7958,26700.0
2012-07-16 10:30:00,47.67,47.82,47.66,47.8,50200.0,33.7887,33.895,33.7816,33.8808,50200.0
2012-07-16 10:40:00,47.83,47.99,47.77,47.9,28500.0,33.9021,34.0155,33.8596,33.9517,28500.0
2012-07-16 10:50:00,47.9,47.99,47.9,47.96,10000.0,33.9517,34.0155,33.9517,33.9942,10000.0
2012-07-16 11:00:00,47.96,47.97,47.83,47.89,33800.0,33.9942,34.0013,33.9021,33.9446,33800.0
2012-07-16 11:10:00,47.9,48.15,47.74,48.15,42900.0,33.9517,34.1289,33.8383,34.1289,42900.0
2012-07-16 11:20:00,48.16,48.17,48.06,48.12,14300.0,34.136,34.1431,34.0651,34.1076,14300.0
2012-07-16 11:30:00,48.12,48.17,48.09,48.09,19600.0,34.1076,34.1431,34.0864,34.0864,19600.0
2012-07-16 11:40:00,48.09,48.11,48.01,48.09,16700.0,34.0864,34.1006,34.0297,34.0864,16700.0
2012-07-16 11:50:00,48.1,48.12,48.03,48.04,13700.0,34.0935,34.1076,34.0439,34.0509,13700.0
2012-07-16 12:00:00,48.05,48.25,48.03,48.22,29700.0,34.058,34.1998,34.0439,34.1785,29700.0
2012-07-16 12:10:00,48.22,48.23,48.08,48.1,17100.0,34.1785,34.1856,34.0793,34.0935,17100.0
2012-07-16 12:20:00,48.1,48.1,47.94,47.96,18000.0,34.0935,34.0935,33.9801,33.9942,18000.0
2012-07-16 12:30:00,47.96,47.97,47.87,47.88,30000.0,33.9942,34.0013,33.9304,33.9375,30000.0
2012-07-16 12:40:00,47.89,47.9,47.84,47.87,14800.0,33.9446,33.9517,33.9092,33.9304,14800.0
2012-07-16 12:50:00,47.87,47.98,47.85,47.98,5900.0,33.9304,34.0084,33.9163,34.0084,5900.0
2012-07-16 13:00:00,47.98,48.01,47.96,48.0,10300.0,34.0084,34.0297,33.9942,34.0226,10300.0
2012-07-16 13:10:00,48.0,48.01,47.86,47.87,51100.0,34.0226,34.0297,33.9234,33.9304,51100.0
2012-07-16 13:20:00,47.87,47.94,47.84,47.92,9300.0,33.9304,33.9801,33.9092,33.9659,9300.0
2012-07-16 13:30:00,47.95,47.99,47.94,47.94,15700.0,33.9872,34.0155,33.9801,33.9801,15700.0
2012-07-16 13:40:00,47.94,47.99,47.94,47.98,32400.0,33.9801,34.0155,33.9801,34.0084,32400.0
2012-07-16 13:50:00,47.97,48.07,47.97,48.03,11100.0,34.0013,34.0722,34.0013,34.0439,11100.0
2012-07-16 14:00:00,48.01,48.03,47.97,47.99,13800.0,34.0297,34.0439,34.0013,34.0155,13800.0
2012-07-16 14:10:00,47.99,48.01,47.97,48.01,14000.0,34.0155,34.0297,34.0013,34.0297,14000.0
2012-07-16 14:20:00,48.02,48.02,47.95,47.96,14900.0,34.0368,34.0368,33.9872,33.9942,14900.0
2012-07-16 14:30:00,47.96,47.98,47.92,47.92,8000.0,33.9942,34.0084,33.9659,33.9659,8000.0
2012-07-16 14:40:00,47.91,47.95,47.88,47.94,12300.0,33.9588,33.9872,33.9375,33.9801,12300.0
2012-07-16 14:50:00,47.95,47.98,47.91,47.98,11900.0,33.9872,34.0084,33.9588,34.0084,11900.0
2012-07-16 15:00:00,47.98,48.01,47.97,47.99,26600.0,34.0084,34.0297,34.0013,34.0155,26600.0
2012-07-16 15:10:00,47.99,48.01,47.96,47.99,27500.0,34.0155,34.0297,33.9942,34.0155,27500.0
2012-07-16 15:20:00,47.99,48.01,47.93,47.93,19800.0,34.0155,34.0297,33.973,33.973,19800.0
2012-07-16 15:30:00,47.93,48.0,47.89,47.9,29300.0,33.973,34.0226,33.9446,33.9517,29300.0
2012-07-16 15:40:00,47.89,47.93,47.82,47.9,47000.0,33.9446,33.973,33.895,33.9517,47000.0
2012-07-16 15:50:00,47.9,47.99,47.88,47.97,91600.0,33.9517,34.0155,33.9375,34.0013,91600.0
2012-07-17 09:30:00,48.6,49.05,48.6,48.98,128800.0,34.4479,34.7668,34.4479,34.7172,128800.0
2012-07-17 09:40:00,48.98,49.0,48.32,48.42,59500.0,34.7172,34.7314,34.2494,34.3203,59500.0
2012-07-17 09:50:00,48.42,48.55,48.25,48.41,21600.0,34.3203,34.4124,34.1998,34.3132,21600.0
2012-07-17 10:00:00,48.42,48.43,48.05,48.13,26600.0,34.3203,34.3274,34.058,34.1147,26600.0
2012-07-17 10:10:00,48.1,48.31,48.07,48.15,37500.0,34.0935,34.2423,34.0722,34.1289,37500.0
2012-07-17 10:20:00,48.15,48.48,48.11,48.47,96900.0,34.1289,34.3628,34.1006,34.3557,96900.0
2012-07-17 10:30:00,48.47,48.56,48.12,48.12,43300.0,34.3557,34.4195,34.1076,34.1076,43300.0
2012-07-17 10:40:00,48.12,48.15,47.91,48.1,88300.0,34.1076,34.1289,33.9588,34.0935,88300.0
2012-07-17 10:50:00,48.1,48.12,47.99,48.0,39400.0,34.0935,34.1076,34.0155,34.0226,39400.0
2012-07-17 11:00:00,47.99,48.09,47.96,48.09,38600.0,34.0155,34.0864,33.9942,34.0864,38600.0
2012-07-17 11:10:00,48.12,48.22,48.02,48.02,22100.0,34.1076,34.1785,34.0368,34.0368,22100.0
2012-07-17 11:20:00,48.0,48.03,47.93,47.96,11400.0,34.0226,34.0439,33.973,33.9942,11400.0
2012-07-17 11:30:00,47.98,48.15,47.95,48.15,16100.0,34.0084,34.1289,33.9872,34.1289,16100.0
2012-07-17 11:40:00,48.13,48.23,48.07,48.23,13100.0,34.1147,34.1856,34.0722,34.1856,13100.0
2012-07-17 11:50:00,48.23,48.31,48.13,48.29,14800.0,34.1856,34.2423,34.1147,34.2281,14800.0
2012-07-17 12:00:00,48.31,48.39,48.24,48.25,35200.0,34.2423,34.299,34.1927,34.1998,35200.0
2012-07-17 12:10:00,48.25,48.25,48.21,48.22,21800.0,34.1998,34.1998,34.1714,34.1785,21800.0
2012-07-17 12:20:00,48.24,48.26,48.22,48.22,28100.0,34.1927,34.2069,34.1785,34.1785,28100.0
2012-07-17 12:30:00,48.21,48.27,48.21,48.22,32100.0,34.1714,34.214,34.1714,34.1785,32100.0
2012-07-17 12:40:00,48.21,48.24,48.17,48.2,13600.0,34.1714,34.1927,34.1431,34.1644,13600.0
2012-07-17 12:50:00,48.21,48.21,48.12,48.15,19900.0,34.1714,34.1714,34.1076,34.1289,19900.0
2012-07-17 13:00:00,48.14,48.18,48.1,48.13,26200.0,34.1218,34.1502,34.0935,34.1147,26200.0
2012-07-17 13:10:00,48.11,48.15,48.09,48.15,18700.0,34.1006,34.1289,34.0864,34.1289,18700.0
2012-07-17 13:20:00,48.15,48.23,48.13,48.19,27000.0,34.1289,34.1856,34.1147,34.1573,27000.0
2012-07-17 13:30:00,48.18,48.22,48.15,48.18,37000.0,34.1502,34.1785,34.1289,34.1502,37000.0
2012-07-17 13:40:00,48.18,48.22,48.17,48.22,36700.0,34.1502,34.1785,34.1431,34.1785,36700.0
2012-07-17 13:50:00,48.21,48.26,48.19,48.21,28200.0,34.1714,34.2069,34.1573,34.1714,28200.0
2012-07-17 14:00:00,48.21,48.45,48.21,48.4,62400.0,34.1714,34.3416,34.1714,34.3061,62400.0
2012-07-17 14:10:00,48.4,48.43,48.23,48.24,41200.0,34.3061,34.3274,34.1856,34.1927,41200.0
2012-07-17 14:20:00,48.26,48.44,48.24,48.34,20800.0,34.2069,34.3345,34.1927,34.2636,20800.0
2012-07-17 14:30:00,48.38,48.56,48.38,48.48,52000.0,34.2919,34.4195,34.2919,34.3628,52000.0
2012-07-17 14:40:00,48.47,48.48,48.22,48.22,23300.0,34.3557,34.3628,34.1785,34.1785,23300.0
2012-07-17 14:50:00,48.23,48.29,48.23,48.24,19400.0,34.1856,34.2281,34.1856,34.1927,19400.0
2012-07-17 15:00:00,48.24,48.3,48.18,48.19,17800.0,34.1927,34.2352,34.1502,34.1573,17800.0
2012-07-17 15:10:00,48.18,48.23,48.14,48.23,18800.0,34.1502,34.1856,34.1218,34.1856,18800.0
2012-07-17 15:20:00,48.23,48.26,48.1,48.11,23900.0,34.1856,34.2069,34.0935,34.1006,23900.0
2012-07-17 15:30:00,48.11,48.16,48.04,48.04,44100.0,34.1006,34.136,34.0509,34.0509,44100.0
2012-07-17 15:40:00,48.04,48.17,48.03,48.16,34800.0,34.0509,34.1431,34.0439,34.136,34800.0
2012-07-17 15:50:00,48.15,48.18,48.09,48.16,62400.0,34.1289,34.1502,34.0864,34.136,62400.0
2012-07-18 09:30:00,48.07,48.35,48.0,48.28,9000.0,34.0722,34.2707,34.0226,34.2211,9000.0
2012-07-18 09:40:00,48.3,48.33,48.21,48.29,7100.0,34.2352,34.2565,34.1714,34.2281,7100.0
2012-07-18 09:50:00,48.31,48.37,48.24,48.27,25400.0,34.2423,34.2848,34.1927,34.214,25400.0
2012-07-18 10:00:00,48.3,48.47,48.28,48.29,17000.0,34.2352,34.3557,34.2211,34.2281,17000.0
2012-07-18 10:10:00,48.32,48.34,48.23,48.27,23100.0,34.2494,34.2636,34.1856,34.214,23100.0
2012-07-18 10:20:00,48.28,48.34,48.24,48.24,12700.0,34.2211,34.2636,34.1927,34.1927,12700.0
2012-07-18 10:30:00,48.22,48.32,48.2,48.29,38400.0,34.1785,34.2494,34.1644,34.2281,38400.0
2012-07-18 10:40:00,48.31,48.34,48.22,48.34,21900.0,34.2423,34.2636,34.1785,34.2636,21900.0
2012-07-18 10:50:00,48.33,48.46,48.33,48.45,31800.0,34.2565,34.3486,34.2565,34.3416,31800.0
2012-07-18 11:00:00,48.45,48.6,48.44,48.56,41200.0,34.3416,34.4479,34.3345,34.4195,41200.0
2012-07-18 11:10:00,48.55,48.69,48.55,48.67,13500.0,34.4124,34.5117,34.4124,34.4975,13500.0
2012-07-18 11:20:00,48.67,48.67,48.56,48.58,20000.0,34.4975,34.4975,34.4195,34.4337,20000.0
2012-07-18 11:30:00,48.59,48.77,48.57,48.77,20700.0,34.4408,34.5684,34.4266,34.5684,20700.0
2012-07-18 11:40:00,48.78,48.85,48.76,48.83,15900.0,34.5755,34.6251,34.5613,34.6109,15900.0
2012-07-18 11:50:00,48.85,48.92,48.85,48.88,20200.0,34.6251,34.6747,34.6251,34.6463,20200.0
2012-07-18 12:00:00,48.87,48.89,48.8,48.82,29200.0,34.6393,34.6534,34.5896,34.6038,29200.0
2012-07-18 12:10:00,48.85,48.86,48.52,48.52,41900.0,34.6251,34.6322,34.3912,34.3912,41900.0
2012-07-18 12:20:00,48.52,48.66,48.48,48.63,67500.0,34.3912,34.4904,34.3628,34.4691,67500.0
2012-07-18 12:30:00,48.63,48.66,48.63,48.65,20500.0,34.4691,34.4904,34.4691,34.4833,20500.0
2012-07-18 12:40:00,48.65,48.74,48.65,48.71,26500.0,34.4833,34.5471,34.4833,34.5258,26500.0
2012-07-18 12:50:00,48.71,48.92,48.7,48.9,11500.0,34.5258,34.6747,34.5188,34.6605,11500.0
2012-07-18 13:00:00,48.9,48.9,48.78,48.85,39900.0,34.6605,34.6605,34.5755,34.6251,39900.0
2012-07-18 13:10:00,48.84,48.97,48.83,48.96,51500.0,34.618,34.7101,34.6109,34.703,51500.0
2012-07-18 13:20:00,48.95,48.99,48.94,48.98,15200.0,34.696,34.7243,34.6889,34.7172,15200.0
2012-07-18 13:30:00,48.98,49.11,48.97,49.06,41800.0,34.7172,34.8094,34.7101,34.7739,41800.0
2012-07-18 13:40:00,49.07,49.21,49.07,49.2,12000.0,34.781,34.8802,34.781,34.8732,12000.0
2012-07-18 13:50:00,49.2,49.21,49.08,49.16,16400.0,34.8732,34.8802,34.7881,34.8448,16400.0
2012-07-18 14:00:00,49.14,49.15,49.07,49.07,9600.0,34.8306,34.8377,34.781,34.781,9600.0
2012-07-18 14:10:00,49.08,49.12,49.05,49.08,15100.0,34.7881,34.8165,34.7668,34.7881,15100.0
2012-07-18 14:20:00,49.09,49.17,49.09,49.12,13600.0,34.7952,34.8519,34.7952,34.8165,13600.0
2012-07-18 14:30:00,49.12,49.13,48.99,49.0,12900.0,34.8165,34.8235,34.7243,34.7314,12900.0
2012-07-18 14:40:00,49.01,49.01,48.86,48.89,19400.0,34.7385,34.7385,34.6322,34.6534,19400.0
2012-07-18 14:50:00,48.88,48.93,48.86,48.9,9000.0,34.6463,34.6818,34.6322,34.6605,9000.0
2012-07-18 15:00:00,48.91,49.01,48.91,48.98,20700.0,34.6676,34.7385,34.6676,34.7172,20700.0
2012-07-18 15:10:00,48.96,49.1,48.96,49.09,26500.0,34.703,34.8023,34.703,34.7952,26500.0
2012-07-18 15:20:00,49.09,49.1,48.89,48.91,42400.0,34.7952,34.8023,34.6534,34.6676,42400.0
2012-07-18 15:30:00,48.91,49.01,48.91,48.96,38600.0,34.6676,34.7385,34.6676,34.703,38600.0
2012-07-18 15:40:00,48.97,49.01,48.88,48.88,41800.0,34.7101,34.7385,34.6463,34.6463,41800.0
2012-07-18 15:50:00,48.87,48.96,48.84,48.95,79400.0,34.6393,34.703,34.618,34.696,79400.0
2012-07-19 09:30:00,49.08,49.31,49.08,49.28,23600.0,34.7881,34.9511,34.7881,34.9299,23600.0
2012-07-19 09:40:00,49.26,49.44,49.14,49.32,62300.0,34.9157,35.0433,34.8306,34.9582,62300.0
2012-07-19 09:50:00,49.31,49.35,49.25,49.26,11500.0,34.9511,34.9795,34.9086,34.9157,11500.0
2012-07-19 10:00:00,49.26,49.26,48.86,48.86,13500.0,34.9157,34.9157,34.6322,34.6322,13500.0
2012-07-19 10:10:00,48.87,49.03,48.76,49.03,20400.0,34.6393,34.7527,34.5613,34.7527,20400.0
2012-07-19 10:20:00,49.01,49.04,48.96,49.03,10600.0,34.7385,34.7597,34.703,34.7527,10600.0
2012-07-19 10:30:00,48.98,49.04,48.92,48.93,10000.0,34.7172,34.7597,34.6747,34.6818,10000.0
2012-07-19 10:40:00,48.95,49.04,48.92,49.01,9500.0,34.696,34.7597,34.6747,34.7385,9500.0
2012-07-19 10:50:00,49.01,49.13,49.0,49.05,8200.0,34.7385,34.8235,34.7314,34.7668,8200.0
2012-07-19 11:00:00,49.06,49.14,49.05,49.07,23200.0,34.7739,34.8306,34.7668,34.781,23200.0
2012-07-19 11:10:00,49.05,49.12,49.03,49.04,33000.0,34.7668,34.8165,34.7527,34.7597,33000.0
2012-07-19 11:20:00,49.04,49.11,49.04,49.11,29900.0,34.7597,34.8094,34.7597,34.8094,29900.0
2012-07-19 11:30:00,49.12,49.17,49.11,49.15,17900.0,34.8165,34.8519,34.8094,34.8377,17900.0
2012-07-19 11:40:00,49.14,49.15,49.05,49.07,21200.0,34.8306,34.8377,34.7668,34.781,21200.0
2012-07-19 11:50:00,49.08,49.14,49.08,49.08,114300.0,34.7881,34.8306,34.7881,34.7881,114300.0
2012-07-19 12:00:00,49.08,49.08,48.96,48.99,28300.0,34.7881,34.7881,34.703,34.7243,28300.0
2012-07-19 12:10:00,49.01,49.1,49.01,49.08,16200.0,34.7385,34.8023,34.7385,34.7881,16200.0
2012-07-19 12:20:00,49.07,49.1,49.05,49.05,14000.0,34.781,34.8023,34.7668,34.7668,14000.0
2012-07-19 12:30:00,49.07,49.08,48.96,48.96,67100.0,34.781,34.7881,34.703,34.703,67100.0
2012-07-19 12:40:00,48.98,49.02,48.93,48.97,13200.0,34.7172,34.7456,34.6818,34.7101,13200.0
2012-07-19 12:50:00,48.99,48.99,48.87,48.87,10000.0,34.7243,34.7243,34.6393,34.6393,10000.0
2012-07-19 13:00:00,48.89,48.9,48.84,48.87,9400.0,34.6534,34.6605,34.618,34.6393,9400.0
2012-07-19 13:10:00,48.87,48.96,48.83,48.86,20400.0,34.6393,34.703,34.6109,34.6322,20400.0
2012-07-19 13:20:00,48.84,48.98,48.81,48.83,15700.0,34.618,34.7172,34.5967,34.6109,15700.0
2012-07-19 13:30:00,48.82,48.87,48.78,48.78,8100.0,34.6038,34.6393,34.5755,34.5755,8100.0
2012-07-19 13:40:00,48.78,48.86,48.64,48.71,12700.0,34.5755,34.6322,34.4762,34.5258,12700.0
2012-07-19 13:50:00,48.71,48.75,48.62,48.7,51800.0,34.5258,34.5542,34.462,34.5188,51800.0
2012-07-19 14:00:00,48.7,48.73,48.52,48.55,54000.0,34.5188,34.54,34.3912,34.4124,54000.0
2012-07-19 14:10:00,48.57,48.63,48.54,48.54,18500.0,34.4266,34.4691,34.4053,34.4053,18500.0
2012-07-19 14:20:00,48.53,48.58,48.49,48.56,15600.0,34.3983,34.4337,34.3699,34.4195,15600.0
2012-07-19 14:30:00,48.58,48.71,48.54,48.7,17400.0,34.4337,34.5258,34.4053,34.5188,17400.0
2012-07-19 14:40:00,48.69,48.73,48.61,48.61,17400.0,34.5117,34.54,34.455,34.455,17400.0
2012-07-19 14:50:00,48.61,48.62,48.55,48.61,12000.0,34.455,34.462,34.4124,34.455,12000.0
2012-07-19 15:00:00,48.61,48.62,48.49,48.57,18200.0,34.455,34.462,34.3699,34.4266,18200.0
2012-07-19 15:10:00,48.56,48.63,48.55,48.6,20800.0,34.4195,34.4691,34.4124,34.4479,20800.0
2012-07-19 15:20:00,48.62,48.63,48.54,48.58,28000.0,34.462,34.4691,34.4053,34.4337,28000.0
2012-07-19 15:30:00,48.56,48.61,48.55,48.58,36800.0,34.4195,34.455,34.4124,34.4337,36800.0
2012-07-19 15:40:00,48.59,48.68,48.56,48.68,45900.0,34.4408,34.5046,34.4195,34.5046,45900.0
2012-07-19 15:50:00,48.67,48.71,48.52,48.54,143400.0,34.4975,34.5258,34.3912,34.4053,143400.0
2012-07-20 09:30:00,48.2,48.24,47.9,48.06,24500.0,34.1644,34.1927,33.9517,34.0651,24500.0
2012-07-20 09:40:00,48.09,48.14,47.56,47.6,29400.0,34.0864,34.1218,33.7107,33.7391,29400.0
2012-07-20 09:50:00,47.62,47.69,47.49,47.53,25100.0,33.7532,33.8029,33.6611,33.6895,25100.0
2012-07-20 10:00:00,47.5,47.66,47.49,47.61,30100.0,33.6682,33.7816,33.6611,33.7462,30100.0
2012-07-20 10:10:00,47.61,47.74,47.6,47.66,29700.0,33.7462,33.8383,33.7391,33.7816,29700.0
2012-07-20 10:20:00,47.67,47.87,47.67,47.8,22600.0,33.7887,33.9304,33.7887,33.8808,22600.0
2012-07-20 10:30:00,47.8,47.8,47.61,47.61,17800.0,33.8808,33.8808,33.7462,33.7462,17800.0
2012-07-20 10:40:00,47.62,47.66,47.58,47.65,12100.0,33.7532,33.7816,33.7249,33.7745,12100.0
2012-07-20 10:50:00,47.65,47.82,47.65,47.78,36300.0,33.7745,33.895,33.7745,33.8667,36300.0
2012-07-20 11:00:00,47.79,47.82,47.76,47.79,39600.0,33.8737,33.895,33.8525,33.8737,39600.0
2012-07-20 11:10:00,47.79,47.82,47.67,47.67,22800.0,33.8737,33.895,33.7887,33.7887,22800.0
2012-07-20 11:20:00,47.67,47.83,47.66,47.75,14400.0,33.7887,33.9021,33.7816,33.8454,14400.0
2012-07-20 11:30:00,47.75,47.75,47.56,47.65,7900.0,33.8454,33.8454,33.7107,33.7745,7900.0
2012-07-20 11:40:00,47.65,47.69,47.52,47.69,13400.0,33.7745,33.8029,33.6824,33.8029,13400.0
2012-07-20 11:50:00,47.69,47.78,47.62,47.78,21100.0,33.8029,33.8667,33.7532,33.8667,21100.0
2012-07-20 12:00:00,47.78,47.8,47.64,47.66,25400.0,33.8667,33.8808,33.7674,33.7816,25400.0
2012-07-20 12:10:00,47.65,47.65,47.5,47.52,15400.0,33.7745,33.7745,33.6682,33.6824,15400.0
2012-07-20 12:20:00,47.52,47.58,47.5,47.52,5900.0,33.6824,33.7249,33.6682,33.6824,5900.0
2012-07-20 12:30:00,47.51,47.52,47.39,47.41,14200.0,33.6753,33.6824,33.5902,33.6044,14200.0
2012-07-20 12:40:00,47.41,47.48,47.35,47.39,38800.0,33.6044,33.654,33.5619,33.5902,38800.0
2012-07-20 12:50:00,47.39,47.58,47.38,47.52,11700.0,33.5902,33.7249,33.5831,33.6824,11700.0
2012-07-20 13:00:00,47.51,47.55,47.47,47.53,22700.0,33.6753,33.7036,33.6469,33.6895,22700.0
2012-07-20 13:10:00,47.51,47.56,47.48,47.52,16600.0,33.6753,33.7107,33.654,33.6824,16600.0
2012-07-20 13:20:00,47.52,47.64,47.5,47.64,15000.0,33.6824,33.7674,33.6682,33.7674,15000.0
2012-07-20 13:30:00,47.63,47.63,47.51,47.56,37400.0,33.7603,33.7603,33.6753,33.7107,37400.0
2012-07-20 13:40:00,47.56,47.56,47.44,47.5,16100.0,33.7107,33.7107,33.6257,33.6682,16100.0
2012-07-20 13:50:00,47.5,47.54,47.43,47.54,10400.0,33.6682,33.6965,33.6186,33.6965,10400.0
2012-07-20 14:00:00,47.55,47.56,47.47,47.48,19700.0,33.7036,33.7107,33.6469,33.654,19700.0
2012-07-20 14:10:00,47.47,47.51,47.43,47.49,19600.0,33.6469,33.6753,33.6186,33.6611,19600.0
2012-07-20 14:20:00,47.49,47.5,47.41,47.43,41000.0,33.6611,33.6682,33.6044,33.6186,41000.0
2012-07-20 14:30:00,47.44,47.5,47.42,47.5,13600.0,33.6257,33.6682,33.6115,33.6682,13600.0
2012-07-20 14:40:00,47.49,47.5,47.43,47.45,21700.0,33.6611,33.6682,33.6186,33.6327,21700.0
2012-07-20 14:50:00,47.45,47.49,47.37,47.39,62800.0,33.6327,33.6611,33.576,33.5902,62800.0
2012-07-20 15:00:00,47.4,47.41,47.29,47.34,46600.0,33.5973,33.6044,33.5193,33.5548,46600.0
2012-07-20 15:10:00,47.34,47.39,47.28,47.35,32000.0,33.5548,33.5902,33.5123,33.5619,32000.0
2012-07-20 15:20:00,47.35,47.4,47.24,47.31,51000.0,33.5619,33.5973,33.4839,33.5335,51000.0
2012-07-20 15:30:00,47.32,47.44,47.3,47.38,57800.0,33.5406,33.6257,33.5264,33.5831,57800.0
2012-07-20 15:40:00,47.39,47.5,47.39,47.5,71700.0,33.5902,33.6682,33.5902,33.6682,71700.0
2012-07-20 15:50:00,47.49,47.5,47.39,47.43,115000.0,33.6611,33.6682,33.5902,33.6186,115000.0
2012-07-23 09:30:00,46.75,46.75,46.04,46.1,78600.0,33.1366,33.1366,32.6333,32.6759,78600.0
2012-07-23 09:40:00,46.09,46.18,45.84,45.85,115800.0,32.6688,32.7326,32.4916,32.4987,115800.0
2012-07-23 09:50:00,45.85,46.08,45.82,46.01,64300.0,32.4987,32.6617,32.4774,32.6121,64300.0
2012-07-23 10:00:00,46.01,46.22,46.0,46.19,56000.0,32.6121,32.7609,32.605,32.7397,56000.0
2012-07-23 10:10:00,46.18,46.36,46.1,46.15,98600.0,32.7326,32.8602,32.6759,32.7113,98600.0
2012-07-23 10:20:00,46.15,46.17,46.1,46.11,45200.0,32.7113,32.7255,32.6759,32.683,45200.0
2012-07-23 10:30:00,46.11,46.38,46.03,46.37,27200.0,32.683,32.8743,32.6262,32.8672,27200.0
2012-07-23 10:40:00,46.37,46.58,46.37,46.49,97600.0,32.8672,33.0161,32.8672,32.9523,97600.0
2012-07-23 10:50:00,46.5,46.5,46.38,46.38,32800.0,32.9594,32.9594,32.8743,32.8743,32800.0
2012-07-23 11:00:00,46.39,46.48,46.34,46.38,69600.0,32.8814,32.9452,32.846,32.8743,69600.0
2012-07-23 11:10:00,46.38,46.49,46.36,46.36,38300.0,32.8743,32.9523,32.8602,32.8602,38300.0
2012-07-23 11:20:00,46.35,46.55,46.35,46.54,52900.0,32.8531,32.9948,32.8531,32.9877,52900.0
2012-07-23 11:30:00,46.55,46.69,46.44,46.48,44200.0,32.9948,33.0941,32.9169,32.9452,44200.0
2012-07-23 11:40:00,46.49,46.52,46.43,46.5,21100.0,32.9523,32.9736,32.9098,32.9594,21100.0
2012-07-23 11:50:00,46.5,46.52,46.45,46.49,41800.0,32.9594,32.9736,32.9239,32.9523,41800.0
2012-07-23 12:00:00,46.49,46.5,46.41,46.44,13200.0,32.9523,32.9594,32.8956,32.9169,13200.0
2012-07-23 12:10:00,46.44,46.45,46.33,46.43,10100.0,32.9169,32.9239,32.8389,32.9098,10100.0
2012-07-23 12:20:00,46.43,46.55,46.42,46.55,9500.0,32.9098,32.9948,32.9027,32.9948,9500.0
2012-07-23 12:30:00,46.55,46.57,46.47,46.5,26700.0,32.9948,33.009,32.9381,32.9594,26700.0
2012-07-23 12:40:00,46.5,46.55,46.47,46.54,24000.0,32.9594,32.9948,32.9381,32.9877,24000.0
2012-07-23 12:50:00,46.55,46.64,46.49,46.5,43700.0,32.9948,33.0586,32.9523,32.9594,43700.0
2012-07-23 13:00:00,46.5,46.52,46.47,46.48,25400.0,32.9594,32.9736,32.9381,32.9452,25400.0
2012-07-23 13:10:00,46.49,46.49,46.42,46.49,22800.0,32.9523,32.9523,32.9027,32.9523,22800.0
2012-07-23 13:20:00,46.48,46.48,46.43,46.43,15700.0,32.9452,32.9452,32.9098,32.9098,15700.0
2012-07-23 13:30:00,46.41,46.48,46.36,46.36,24700.0,32.8956,32.9452,32.8602,32.8602,24700.0
2012-07-23 13:40:00,46.36,46.37,46.32,46.35,31600.0,32.8602,32.8672,32.8318,32.8531,31600.0
2012-07-23 13:50:00,46.35,46.43,46.28,46.38,20500.0,32.8531,32.9098,32.8034,32.8743,20500.0
2012-07-23 14:00:00,46.38,46.38,46.32,46.35,35500.0,32.8743,32.8743,32.8318,32.8531,35500.0
2012-07-23 14:10:00,46.35,46.36,46.3,46.3,24600.0,32.8531,32.8602,32.8176,32.8176,24600.0
2012-07-23 14:20:00,46.31,46.35,46.25,46.26,31100.0,32.8247,32.8531,32.7822,32.7893,31100.0
2012-07-23 14:30:00,46.26,46.32,46.24,46.3,18300.0,32.7893,32.8318,32.7751,32.8176,18300.0
2012-07-23 14:40:00,46.31,46.31,46.26,46.27,45200.0,32.8247,32.8247,32.7893,32.7964,45200.0
2012-07-23 14:50:00,46.27,46.33,46.25,46.3,20500.0,32.7964,32.8389,32.7822,32.8176,20500.0
2012-07-23 15:00:00,46.31,46.34,46.25,46.31,30800.0,32.8247,32.846,32.7822,32.8247,30800.0
2012-07-23 15:10:00,46.31,46.34,46.28,46.28,35100.0,32.8247,32.846,32.8034,32.8034,35100.0
2012-07-23 15:20:00,46.29,46.35,46.28,46.3,120500.0,32.8105,32.8531,32.8034,32.8176,120500.0
2012-07-23 15:30:00,46.3,46.41,46.28,46.41,82800.0,32.8176,32.8956,32.8034,32.8956,82800.0
2012-07-23 15:40:00,46.41,46.41,46.33,46.35,84900.0,32.8956,32.8956,32.8389,32.8531,84900.0
2012-07-23 15:50:00,46.35,46.4,46.32,46.33,155700.0,32.8531,32.8885,32.8318,32.8389,155700.0
2012-07-24 09:30:00,46.94,47.58,46.94,47.36,110200.0,33.2713,33.7249,33.2713,33.569,110200.0
2012-07-24 09:40:00,47.34,47.44,47.12,47.19,102800.0,33.5548,33.6257,33.3988,33.4485,102800.0
2012-07-24 09:50:00,47.17,47.68,46.94,47.59,159200.0,33.4343,33.7958,33.2713,33.732,159200.0
2012-07-24 10:00:00,47.58,47.71,47.41,47.47,55100.0,33.7249,33.817,33.6044,33.6469,55100.0
2012-07-24 10:10:00,47.47,47.55,47.31,47.35,61300.0,33.6469,33.7036,33.5335,33.5619,61300.0
2012-07-24 10:20:00,47.34,47.41,47.26,47.34,72600.0,33.5548,33.6044,33.4981,33.5548,72600.0
2012-07-24 10:30:00,47.34,47.45,47.27,47.4,50300.0,33.5548,33.6327,33.5052,33.5973,50300.0
2012-07-24 10:40:00,47.38,47.5,47.34,47.44,25300.0,33.5831,33.6682,33.5548,33.6257,25300.0
2012-07-24 10:50:00,47.43,47.61,47.43,47.5,28700.0,33.6186,33.7462,33.6186,33.6682,28700.0
2012-07-24 11:00:00,47.51,47.59,47.41,47.43,32900.0,33.6753,33.732,33.6044,33.6186,32900.0
2012-07-24 11:10:00,47.42,47.75,47.41,47.72,24700.0,33.6115,33.8454,33.6044,33.8241,24700.0
2012-07-24 11:20:00,47.73,47.82,47.57,47.58,52800.0,33.8312,33.895,33.7178,33.7249,52800.0
2012-07-24 11:30:00,47.58,47.6,47.15,47.27,80000.0,33.7249,33.7391,33.4201,33.5052,80000.0
2012-07-24 11:40:00,47.27,47.4,47.25,47.39,14300.0,33.5052,33.5973,33.491,33.5902,14300.0
2012-07-24 11:50:00,47.39,47.46,47.35,47.37,14000.0,33.5902,33.6398,33.5619,33.576,14000.0
2012-07-24 12:00:00,47.37,47.37,47.0,47.02,35500.0,33.576,33.576,33.3138,33.328,35500.0
2012-07-24 12:10:00,47.02,47.1,46.98,47.0,20700.0,33.328,33.3847,33.2996,33.3138,20700.0
2012-07-24 12:20:00,46.99,47.0,46.7,46.81,38200.0,33.3067,33.3138,33.1011,33.1791,38200.0
2012-07-24 12:30:00,46.83,46.84,46.73,46.76,33900.0,33.1933,33.2004,33.1224,33.1437,33900.0
2012-07-24 12:40:00,46.76,46.83,46.73,46.76,18000.0,33.1437,33.1933,33.1224,33.1437,18000.0
2012-07-24 12:50:00,46.77,46.94,46.73,46.91,17100.0,33.1508,33.2713,33.1224,33.25,17100.0
2012-07-24 13:00:00,46.9,46.9,46.7,46.73,13300.0,33.2429,33.2429,33.1011,33.1224,13300.0
2012-07-24 13:10:00,46.72,46.9,46.72,46.83,13600.0,33.1153,33.2429,33.1153,33.1933,13600.0
2012-07-24 13:20:00,46.82,46.91,46.81,46.9,23100.0,33.1862,33.25,33.1791,33.2429,23100.0
2012-07-24 13:30:00,46.9,46.98,46.84,46.92,16200.0,33.2429,33.2996,33.2004,33.2571,16200.0
2012-07-24 13:40:00,46.93,47.01,46.9,46.93,26800.0,33.2642,33.3209,33.2429,33.2642,26800.0
2012-07-24 13:50:00,46.92,47.15,46.91,47.08,23300.0,33.2571,33.4201,33.25,33.3705,23300.0
2012-07-24 14:00:00,47.09,47.11,46.94,47.0,20400.0,33.3776,33.3918,33.2713,33.3138,20400.0
2012-07-24 14:10:00,46.99,47.01,46.89,46.91,24600.0,33.3067,33.3209,33.2358,33.25,24600.0
2012-07-24 14:20:00,46.92,46.96,46.75,46.77,32400.0,33.2571,33.2854,33.1366,33.1508,32400.0
2012-07-24 14:30:00,46.77,46.91,46.72,46.87,23700.0,33.1508,33.25,33.1153,33.2216,23700.0
2012-07-24 14:40:00,46.87,46.93,46.87,46.9,39300.0,33.2216,33.2642,33.2216,33.2429,39300.0
2012-07-24 14:50:00,46.9,46.92,46.88,46.92,50900.0,33.2429,33.2571,33.2287,33.2571,50900.0
2012-07-24 15:00:00,46.92,46.94,46.86,46.87,44800.0,33.2571,33.2713,33.2146,33.2216,44800.0
2012-07-24 15:10:00,46.87,46.94,46.78,46.82,39500.0,33.2216,33.2713,33.1579,33.1862,39500.0
2012-07-24 15:20:00,46.83,46.99,46.78,46.99,46200.0,33.1933,33.3067,33.1579,33.3067,46200.0
2012-07-24 15:30:00,47.01,47.03,46.9,47.03,48500.0,33.3209,33.3351,33.2429,33.3351,48500.0
2012-07-24 15:40:00,47.03,47.03,46.77,46.85,82300.0,33.3351,33.3351,33.1508,33.2075,82300.0
2012-07-24 15:50:00,46.84,47.11,46.81,47.07,99800.0,33.2004,33.3918,33.1791,33.3634,99800.0
2012-07-25 09:30:00,47.17,47.45,47.02,47.41,11800.0,33.4343,33.6327,33.328,33.6044,11800.0
2012-07-25 09:40:00,47.41,47.42,47.14,47.14,11800.0,33.6044,33.6115,33.413,33.413,11800.0
2012-07-25 09:50:00,47.14,47.14,46.92,47.01,17200.0,33.413,33.413,33.2571,33.3209,17200.0
2012-07-25 10:00:00,47.01,47.01,46.6,46.67,37300.0,33.3209,33.3209,33.0303,33.0799,37300.0
2012-07-25 10:10:00,46.66,46.97,46.59,46.93,34200.0,33.0728,33.2925,33.0232,33.2642,34200.0
2012-07-25 10:20:00,46.94,46.94,46.72,46.88,52300.0,33.2713,33.2713,33.1153,33.2287,52300.0
2012-07-25 10:30:00,46.85,46.87,46.69,46.74,83500.0,33.2075,33.2216,33.0941,33.1295,83500.0
2012-07-25 10:40:00,46.73,46.78,46.69,46.73,47200.0,33.1224,33.1579,33.0941,33.1224,47200.0
2012-07-25 10:50:00,46.72,46.74,46.47,46.51,20700.0,33.1153,33.1295,32.9381,32.9665,20700.0
2012-07-25 11:00:00,46.51,46.57,46.36,46.42,31500.0,32.9665,33.009,32.8602,32.9027,31500.0
2012-07-25 11:10:00,46.41,46.48,46.37,46.4,16000.0,32.8956,32.9452,32.8672,32.8885,16000.0
2012-07-25 11:20:00,46.41,46.44,46.31,46.4,20400.0,32.8956,32.9169,32.8247,32.8885,20400.0
2012-07-25 11:30:00,46.4,46.45,46.32,46.42,36000.0,32.8885,32.9239,32.8318,32.9027,36000.0
2012-07-25 11:40:00,46.41,46.41,46.26,46.27,9700.0,32.8956,32.8956,32.7893,32.7964,9700.0
2012-07-25 11:50:00,46.25,46.32,46.25,46.29,7900.0,32.7822,32.8318,32.7822,32.8105,7900.0
2012-07-25 12:00:00,46.29,46.4,46.25,46.25,12100.0,32.8105,32.8885,32.7822,32.7822,12100.0
2012-07-25 12:10:00,46.26,46.26,46.21,46.22,8100.0,32.7893,32.7893,32.7538,32.7609,8100.0
2012-07-25 12:20:00,46.22,46.29,46.22,46.26,4200.0,32.7609,32.8105,32.7609,32.7893,4200.0
2012-07-25 12:30:00,46.26,46.32,46.25,46.28,7200.0,32.7893,32.8318,32.7822,32.8034,7200.0
2012-07-25 12:40:00,46.29,46.37,46.21,46.32,28400.0,32.8105,32.8672,32.7538,32.8318,28400.0
2012-07-25 12:50:00,46.32,46.34,46.3,46.33,7100.0,32.8318,32.846,32.8176,32.8389,7100.0
2012-07-25 13:00:00,46.33,46.45,46.32,46.34,17300.0,32.8389,32.9239,32.8318,32.846,17300.0
2012-07-25 13:10:00,46.36,46.57,46.36,46.56,18600.0,32.8602,33.009,32.8602,33.0019,18600.0
2012-07-25 13:20:00,46.56,46.71,46.54,46.71,33400.0,33.0019,33.1082,32.9877,33.1082,33400.0
2012-07-25 13:30:00,46.71,46.9,46.68,46.86,12500.0,33.1082,33.2429,33.087,33.2146,12500.0
2012-07-25 13:40:00,46.87,46.87,46.75,46.75,14200.0,33.2216,33.2216,33.1366,33.1366,14200.0
2012-07-25 13:50:00,46.73,46.88,46.72,46.85,11000.0,33.1224,33.2287,33.1153,33.2075,11000.0
2012-07-25 14:00:00,46.86,46.88,46.78,46.78,15500.0,33.2146,33.2287,33.1579,33.1579,15500.0
2012-07-25 14:10:00,46.79,46.84,46.69,46.73,28700.0,33.1649,33.2004,33.0941,33.1224,28700.0
2012-07-25 14:20:00,46.74,46.83,46.74,46.82,17200.0,33.1295,33.1933,33.1295,33.1862,17200.0
2012-07-25 14:30:00,46.81,47.05,46.78,46.95,22100.0,33.1791,33.3492,33.1579,33.2783,22100.0
2012-07-25 14:40:00,46.95,46.96,46.9,46.91,14400.0,33.2783,33.2854,33.2429,33.25,14400.0
2012-07-25 14:50:00,46.9,46.91,46.81,46.81,11600.0,33.2429,33.25,33.1791,33.1791,11600.0
2012-07-25 15:00:00,46.8,46.8,46.69,46.7,34000.0,33.172,33.172,33.0941,33.1011,34000.0
2012-07-25 15:10:00,46.7,46.7,46.54,46.58,24300.0,33.1011,33.1011,32.9877,33.0161,24300.0
2012-07-25 15:20:00,46.58,46.77,46.56,46.75,42500.0,33.0161,33.1508,33.0019,33.1366,42500.0
2012-07-25 15:30:00,46.76,46.8,46.69,46.7,43100.0,33.1437,33.172,33.0941,33.1011,43100.0
2012-07-25 15:40:00,46.69,46.72,46.6,46.64,43000.0,33.0941,33.1153,33.0303,33.0586,43000.0
2012-07-25 15:50:00,46.64,46.74,46.63,46.73,68800.0,33.0586,33.1295,33.0515,33.1224,68800.0
2012-07-26 09:30:00,47.52,47.97,47.49,47.63,26700.0,33.6824,34.0013,33.6611,33.7603,26700.0
2012-07-26 09:40:00,47.59,47.84,47.59,47.72,18100.0,33.732,33.9092,33.732,33.8241,18100.0
2012-07-26 09:50:00,47.71,47.89,47.65,47.82,16000.0,33.817,33.9446,33.7745,33.895,16000.0
2012-07-26 10:00:00,47.8,47.92,47.74,47.87,22400.0,33.8808,33.9659,33.8383,33.9304,22400.0
2012-07-26 10:10:00,47.87,47.94,47.71,47.75,26400.0,33.9304,33.9801,33.817,33.8454,26400.0
2012-07-26 10:20:00,47.77,47.86,47.76,47.83,20200.0,33.8596,33.9234,33.8525,33.9021,20200.0
2012-07-26 10:30:00,47.84,47.96,47.82,47.91,34600.0,33.9092,33.9942,33.895,33.9588,34600.0
2012-07-26 10:40:00,47.92,47.97,47.87,47.88,50200.0,33.9659,34.0013,33.9304,33.9375,50200.0
2012-07-26 10:50:00,47.88,47.89,47.76,47.86,15500.0,33.9375,33.9446,33.8525,33.9234,15500.0
2012-07-26 11:00:00,47.86,47.9,47.72,47.84,20600.0,33.9234,33.9517,33.8241,33.9092,20600.0
2012-07-26 11:10:00,47.85,47.92,47.8,47.87,21600.0,33.9163,33.9659,33.8808,33.9304,21600.0
2012-07-26 11:20:00,47.88,47.88,47.68,47.71,52400.0,33.9375,33.9375,33.7958,33.817,52400.0
2012-07-26 11:30:00,47.73,47.85,47.7,47.74,7700.0,33.8312,33.9163,33.81,33.8383,7700.0
2012-07-26 11:40:00,47.74,47.85,47.71,47.84,18400.0,33.8383,33.9163,33.817,33.9092,18400.0
2012-07-26 11:50:00,47.83,47.86,47.74,47.86,10900.0,33.9021,33.9234,33.8383,33.9234,10900.0
2012-07-26 12:00:00,47.83,47.83,47.72,47.8,12400.0,33.9021,33.9021,33.8241,33.8808,12400.0
2012-07-26 12:10:00,47.79,47.9,47.79,47.86,20000.0,33.8737,33.9517,33.8737,33.9234,20000.0
2012-07-26 12:20:00,47.86,47.94,47.85,47.94,12800.0,33.9234,33.9801,33.9163,33.9801,12800.0
2012-07-26 12:30:00,47.92,47.94,47.86,47.93,13200.0,33.9659,33.9801,33.9234,33.973,13200.0
2012-07-26 12:40:00,47.92,47.93,47.79,47.8,11900.0,33.9659,33.973,33.8737,33.8808,11900.0
2012-07-26 12:50:00,47.79,47.95,47.75,47.95,19000.0,33.8737,33.9872,33.8454,33.9872,19000.0
2012-07-26 13:00:00,47.94,48.01,47.94,48.0,13900.0,33.9801,34.0297,33.9801,34.0226,13900.0
2012-07-26 13:10:00,48.0,48.09,47.94,48.07,25900.0,34.0226,34.0864,33.9801,34.0722,25900.0
2012-07-26 13:20:00,48.07,48.23,48.06,48.2,42300.0,34.0722,34.1856,34.0651,34.1644,42300.0
2012-07-26 13:30:00,48.19,48.28,48.12,48.28,30600.0,34.1573,34.2211,34.1076,34.2211,30600.0
2012-07-26 13:40:00,48.27,48.27,48.16,48.16,24500.0,34.214,34.214,34.136,34.136,24500.0
2012-07-26 13:50:00,48.16,48.16,48.07,48.1,23300.0,34.136,34.136,34.0722,34.0935,23300.0
2012-07-26 14:00:00,48.09,48.25,48.08,48.22,16000.0,34.0864,34.1998,34.0793,34.1785,16000.0
2012-07-26 14:10:00,48.22,48.23,48.12,48.14,21200.0,34.1785,34.1856,34.1076,34.1218,21200.0
2012-07-26 14:20:00,48.14,48.24,48.13,48.21,11700.0,34.1218,34.1927,34.1147,34.1714,11700.0
2012-07-26 14:30:00,48.21,48.3,48.16,48.27,16600.0,34.1714,34.2352,34.136,34.214,16600.0
2012-07-26 14:40:00,48.28,48.32,48.25,48.32,9500.0,34.2211,34.2494,34.1998,34.2494,9500.0
2012-07-26 14:50:00,48.32,48.39,48.26,48.27,17900.0,34.2494,34.299,34.2069,34.214,17900.0
2012-07-26 15:00:00,48.27,48.29,48.16,48.2,28300.0,34.214,34.2281,34.136,34.1644,28300.0
2012-07-26 15:10:00,48.2,48.29,48.13,48.13,20100.0,34.1644,34.2281,34.1147,34.1147,20100.0
2012-07-26 15:20:00,48.12,48.23,48.06,48.22,23800.0,34.1076,34.1856,34.0651,34.1785,23800.0
2012-07-26 15:30:00,48.21,48.27,48.18,48.27,22000.0,34.1714,34.214,34.1502,34.214,22000.0
2012-07-26 15:40:00,48.27,48.36,48.24,48.26,45400.0,34.214,34.2778,34.1927,34.2069,45400.0
2012-07-26 15:50:00,48.27,48.28,48.09,48.18,154900.0,34.214,34.2211,34.0864,34.1502,154900.0
2012-07-27 09:30:00,48.38,48.85,48.38,48.72,26900.0,34.2919,34.6251,34.2919,34.5329,26900.0
2012-07-27 09:40:00,48.7,48.87,48.63,48.85,26600.0,34.5188,34.6393,34.4691,34.6251,26600.0
2012-07-27 09:50:00,48.84,49.05,48.83,49.0,28300.0,34.618,34.7668,34.6109,34.7314,28300.0
2012-07-27 10:00:00,49.02,49.04,48.94,49.0,18600.0,34.7456,34.7597,34.6889,34.7314,18600.0
2012-07-27 10:10:00,48.93,49.05,48.84,49.01,14200.0,34.6818,34.7668,34.618,34.7385,14200.0
2012-07-27 10:20:00,49.01,49.05,48.89,48.94,27400.0,34.7385,34.7668,34.6534,34.6889,27400.0
2012-07-27 10:30:00,48.94,49.04,48.87,48.94,75700.0,34.6889,34.7597,34.6393,34.6889,75700.0
2012-07-27 10:40:00,48.94,49.04,48.92,49.03,25900.0,34.6889,34.7597,34.6747,34.7527,25900.0
2012-07-27 10:50:00,49.03,49.24,49.0,49.22,34400.0,34.7527,34.9015,34.7314,34.8873,34400.0
2012-07-27 11:00:00,49.23,49.38,49.23,49.33,52100.0,34.8944,35.0007,34.8944,34.9653,52100.0
2012-07-27 11:10:00,49.3,49.55,49.29,49.54,52000.0,34.944,35.1212,34.9369,35.1141,52000.0
2012-07-27 11:20:00,49.54,49.65,49.44,49.44,66300.0,35.1141,35.1921,35.0433,35.0433,66300.0
2012-07-27 11:30:00,49.46,49.67,49.46,49.53,20300.0,35.0574,35.2063,35.0574,35.1071,20300.0
2012-07-27 11:40:00,49.5,49.59,49.44,49.45,16800.0,35.0858,35.1496,35.0433,35.0504,16800.0
2012-07-27 11:50:00,49.44,49.6,49.41,49.6,40100.0,35.0433,35.1567,35.022,35.1567,40100.0
2012-07-27 12:00:00,49.59,49.8,49.58,49.72,101600.0,35.1496,35.2984,35.1425,35.2417,101600.0
2012-07-27 12:10:00,49.75,49.75,49.69,49.73,33800.0,35.263,35.263,35.2205,35.2488,33800.0
2012-07-27 12:20:00,49.73,49.95,49.67,49.95,68400.0,35.2488,35.4048,35.2063,35.4048,68400.0
2012-07-27 12:30:00,49.93,50.0,49.84,49.99,54300.0,35.3906,35.4402,35.3268,35.4331,54300.0
2012-07-27 12:40:00,50.0,50.02,49.91,49.99,21800.0,35.4402,35.4544,35.3764,35.4331,21800.0
2012-07-27 12:50:00,50.0,50.02,49.9,49.94,5900.0,35.4402,35.4544,35.3693,35.3977,5900.0
2012-07-27 13:00:00,49.92,49.94,49.8,49.85,56600.0,35.3835,35.3977,35.2984,35.3339,56600.0
2012-07-27 13:10:00,49.84,50.0,49.8,49.97,51300.0,35.3268,35.4402,35.2984,35.4189,51300.0
2012-07-27 13:20:00,49.96,50.24,49.86,50.24,34500.0,35.4118,35.6103,35.341,35.6103,34500.0
2012-07-27 13:30:00,50.23,50.63,50.23,50.63,77400.0,35.6032,35.8867,35.6032,35.8867,77400.0
2012-07-27 13:40:00,50.62,50.83,50.6,50.68,108300.0,35.8797,36.0285,35.8655,35.9222,108300.0
2012-07-27 13:50:00,50.67,50.71,50.44,50.7,50900.0,35.9151,35.9435,35.7521,35.9364,50900.0
2012-07-27 14:00:00,50.7,50.86,50.65,50.66,61800.0,35.9364,36.0498,35.9009,35.908,61800.0
2012-07-27 14:10:00,50.66,50.66,50.29,50.31,42600.0,35.908,35.908,35.6458,35.6599,42600.0
2012-07-27 14:20:00,50.29,50.37,50.12,50.13,47900.0,35.6458,35.7025,35.5253,35.5323,47900.0
2012-07-27 14:30:00,50.12,50.24,50.09,50.2,44400.0,35.5253,35.6103,35.504,35.582,44400.0
2012-07-27 14:40:00,50.2,50.22,50.08,50.1,28500.0,35.582,35.5961,35.4969,35.5111,28500.0
2012-07-27 14:50:00,50.11,50.21,50.08,50.17,20500.0,35.5182,35.589,35.4969,35.5607,20500.0
2012-07-27 15:00:00,50.16,50.19,49.98,50.0,60200.0,35.5536,35.5749,35.426,35.4402,60200.0
2012-07-27 15:10:00,50.01,50.08,49.94,49.98,60900.0,35.4473,35.4969,35.3977,35.426,60900.0
2012-07-27 15:20:00,49.98,50.03,49.91,50.01,62000.0,35.426,35.4615,35.3764,35.4473,62000.0
2012-07-27 15:30:00,50.0,50.04,49.92,49.93,22500.0,35.4402,35.4686,35.3835,35.3906,22500.0
2012-07-27 15:40:00,49.92,50.02,49.85,49.86,43700.0,35.3835,35.4544,35.3339,35.341,43700.0
2012-07-27 15:50:00,49.86,49.94,49.7,49.73,119000.0,35.341,35.3977,35.2276,35.2488,119000.0
2012-07-30 09:30:00,49.68,49.97,49.68,49.82,33800.0,35.2134,35.4189,35.2134,35.3126,33800.0
2012-07-30 09:40:00,49.73,49.81,49.5,49.56,12700.0,35.2488,35.3055,35.0858,35.1283,12700.0
2012-07-30 09:50:00,49.6,49.75,49.54,49.7,16200.0,35.1567,35.263,35.1141,35.2276,16200.0
2012-07-30 10:00:00,49.72,49.79,49.46,49.51,19800.0,35.2417,35.2914,35.0574,35.0929,19800.0
2012-07-30 10:10:00,49.51,49.58,49.37,49.43,12100.0,35.0929,35.1425,34.9937,35.0362,12100.0
2012-07-30 10:20:00,49.43,49.65,49.43,49.49,15700.0,35.0362,35.1921,35.0362,35.0787,15700.0
2012-07-30 10:30:00,49.52,49.52,49.31,49.33,24700.0,35.1,35.1,34.9511,34.9653,24700.0
2012-07-30 10:40:00,49.31,49.37,49.09,49.09,21100.0,34.9511,34.9937,34.7952,34.7952,21100.0
2012-07-30 10:50:00,49.14,49.16,48.87,48.94,20600.0,34.8306,34.8448,34.6393,34.6889,20600.0
2012-07-30 11:00:00,48.93,49.0,48.79,48.83,62700.0,34.6818,34.7314,34.5825,34.6109,62700.0
2012-07-30 11:10:00,48.84,48.9,48.71,48.72,41300.0,34.618,34.6605,34.5258,34.5329,41300.0
2012-07-30 11:20:00,48.72,48.8,48.65,48.79,25900.0,34.5329,34.5896,34.4833,34.5825,25900.0
2012-07-30 11:30:00,48.78,48.82,48.69,48.73,41700.0,34.5755,34.6038,34.5117,34.54,41700.0
2012-07-30 11:40:00,48.74,48.75,48.67,48.73,9600.0,34.5471,34.5542,34.4975,34.54,9600.0
2012-07-30 11:50:00,48.73,48.76,48.66,48.73,11800.0,34.54,34.5613,34.4904,34.54,11800.0
2012-07-30 12:00:00,48.73,48.73,48.58,48.63,10300.0,34.54,34.54,34.4337,34.4691,10300.0
2012-07-30 12:10:00,48.62,48.75,48.62,48.7,13300.0,34.462,34.5542,34.462,34.5188,13300.0
2012-07-30 12:20:00,48.69,48.81,48.68,48.79,45900.0,34.5117,34.5967,34.5046,34.5825,45900.0
2012-07-30 12:30:00,48.8,48.81,48.77,48.78,24300.0,34.5896,34.5967,34.5684,34.5755,24300.0
2012-07-30 12:40:00,48.79,48.87,48.78,48.87,21900.0,34.5825,34.6393,34.5755,34.6393,21900.0
2012-07-30 12:50:00,48.88,49.01,48.88,48.9,8800.0,34.6463,34.7385,34.6463,34.6605,8800.0
2012-07-30 13:00:00,48.93,49.08,48.86,49.08,15700.0,34.6818,34.7881,34.6322,34.7881,15700.0
2012-07-30 13:10:00,49.06,49.1,48.98,49.05,16900.0,34.7739,34.8023,34.7172,34.7668,16900.0
2012-07-30 13:20:00,49.05,49.12,49.03,49.08,9300.0,34.7668,34.8165,34.7527,34.7881,9300.0
2012-07-30 13:30:00,49.03,49.16,49.03,49.11,4600.0,34.7527,34.8448,34.7527,34.8094,4600.0
2012-07-30 13:40:00,49.13,49.18,49.12,49.17,6300.0,34.8235,34.859,34.8165,34.8519,6300.0
2012-07-30 13:50:00,49.18,49.24,49.15,49.2,13300.0,34.859,34.9015,34.8377,34.8732,13300.0
2012-07-30 14:00:00,49.2,49.2,49.1,49.18,18800.0,34.8732,34.8732,34.8023,34.859,18800.0
2012-07-30 14:10:00,49.17,49.25,49.15,49.19,6300.0,34.8519,34.9086,34.8377,34.8661,6300.0
2012-07-30 14:20:00,49.2,49.26,49.11,49.12,28500.0,34.8732,34.9157,34.8094,34.8165,28500.0
2012-07-30 14:30:00,49.12,49.14,49.01,49.04,25600.0,34.8165,34.8306,34.7385,34.7597,25600.0
2012-07-30 14:40:00,49.04,49.11,49.02,49.02,43700.0,34.7597,34.8094,34.7456,34.7456,43700.0
2012-07-30 14:50:00,49.03,49.07,49.0,49.07,12100.0,34.7527,34.781,34.7314,34.781,12100.0
2012-07-30 15:00:00,49.08,49.28,49.08,49.1,40800.0,34.7881,34.9299,34.7881,34.8023,40800.0
2012-07-30 15:10:00,49.11,49.21,49.07,49.17,15300.0,34.8094,34.8802,34.781,34.8519,15300.0
2012-07-30 15:20:00,49.17,49.31,49.13,49.31,27600.0,34.8519,34.9511,34.8235,34.9511,27600.0
2012-07-30 15:30:00,49.32,49.36,49.15,49.24,40300.0,34.9582,34.9866,34.8377,34.9015,40300.0
2012-07-30 15:40:00,49.24,49.38,49.24,49.36,56800.0,34.9015,35.0007,34.9015,34.9866,56800.0
2012-07-30 15:50:00,49.37,49.4,49.32,49.33,101200.0,34.9937,35.0149,34.9582,34.9653,101200.0
2012-07-31 09:30:00,49.08,49.14,48.77,49.02,20800.0,34.7881,34.8306,34.5684,34.7456,20800.0
2012-07-31 09:40:00,49.01,49.21,49.0,49.1,44800.0,34.7385,34.8802,34.7314,34.8023,44800.0
2012-07-31 09:50:00,49.11,49.39,49.1,49.31,14400.0,34.8094,35.0078,34.8023,34.9511,14400.0
2012-07-31 10:00:00,49.31,49.49,49.17,49.27,18300.0,34.9511,35.0787,34.8519,34.9228,18300.0
2012-07-31 10:10:00,49.24,49.44,49.16,49.41,11900.0,34.9015,35.0433,34.8448,35.022,11900.0
2012-07-31 10:20:00,49.41,49.55,49.41,49.42,5000.0,35.022,35.1212,35.022,35.0291,5000.0
2012-07-31 10:30:00,49.39,49.45,49.28,49.42,32500.0,35.0078,35.0504,34.9299,35.0291,32500.0
2012-07-31 10:40:00,49.45,49.54,49.43,49.51,6700.0,35.0504,35.1141,35.0362,35.0929,6700.0
2012-07-31 10:50:00,49.48,49.65,49.45,49.6,23500.0,35.0716,35.1921,35.0504,35.1567,23500.0
2012-07-31 11:00:00,49.6,49.62,49.47,49.48,23900.0,35.1567,35.1709,35.0645,35.0716,23900.0
2012-07-31 11:10:00,49.51,49.65,49.51,49.53,4100.0,35.0929,35.1921,35.0929,35.1071,4100.0
2012-07-31 11:20:00,49.53,49.63,49.53,49.59,7100.0,35.1071,35.1779,35.1071,35.1496,7100.0
2012-07-31 11:30:00,49.58,49.58,49.4,49.55,7100.0,35.1425,35.1425,35.0149,35.1212,7100.0
2012-07-31 11:40:00,49.57,49.57,49.46,49.48,10700.0,35.1354,35.1354,35.0574,35.0716,10700.0
2012-07-31 11:50:00,49.48,49.52,49.43,49.49,4400.0,35.0716,35.1,35.0362,35.0787,4400.0
2012-07-31 12:00:00,49.45,49.49,49.25,49.35,11900.0,35.0504,35.0787,34.9086,34.9795,11900.0
2012-07-31 12:10:00,49.37,49.41,49.28,49.41,8600.0,34.9937,35.022,34.9299,35.022,8600.0
2012-07-31 12:20:00,49.43,49.43,49.33,49.34,21800.0,35.0362,35.0362,34.9653,34.9724,21800.0
2012-07-31 12:30:00,49.34,49.35,49.22,49.25,21800.0,34.9724,34.9795,34.8873,34.9086,21800.0
2012-07-31 12:40:00,49.25,49.25,49.07,49.08,19100.0,34.9086,34.9086,34.781,34.7881,19100.0
2012-07-31 12:50:00,49.08,49.13,49.02,49.06,22600.0,34.7881,34.8235,34.7456,34.7739,22600.0
2012-07-31 13:00:00,49.02,49.07,49.0,49.07,32200.0,34.7456,34.781,34.7314,34.781,32200.0
2012-07-31 13:10:00,49.07,49.17,49.05,49.1,8300.0,34.781,34.8519,34.7668,34.8023,8300.0
2012-07-31 13:20:00,49.12,49.33,49.09,49.33,12200.0,34.8165,34.9653,34.7952,34.9653,12200.0
2012-07-31 13:30:00,49.32,49.34,49.25,49.28,12900.0,34.9582,34.9724,34.9086,34.9299,12900.0
2012-07-31 13:40:00,49.26,49.26,49.16,49.19,8500.0,34.9157,34.9157,34.8448,34.8661,8500.0
2012-07-31 13:50:00,49.18,49.22,49.15,49.15,5500.0,34.859,34.8873,34.8377,34.8377,5500.0
2012-07-31 14:00:00,49.15,49.17,49.12,49.12,10500.0,34.8377,34.8519,34.8165,34.8165,10500.0
2012-07-31 14:10:00,49.12,49.17,49.12,49.15,5800.0,34.8165,34.8519,34.8165,34.8377,5800.0
2012-07-31 14:20:00,49.15,49.28,49.15,49.21,14600.0,34.8377,34.9299,34.8377,34.8802,14600.0
2012-07-31 14:30:00,49.21,49.24,49.12,49.18,25500.0,34.8802,34.9015,34.8165,34.859,25500.0
2012-07-31 14:40:00,49.17,49.2,49.12,49.17,6300.0,34.8519,34.8732,34.8165,34.8519,6300.0
2012-07-31 14:50:00,49.17,49.18,49.05,49.07,7100.0,34.8519,34.859,34.7668,34.781,7100.0
2012-07-31 15:00:00,49.03,49.07,49.01,49.01,10100.0,34.7527,34.781,34.7385,34.7385,10100.0
2012-07-31 15:10:00,49.03,49.03,49.0,49.02,18500.0,34.7527,34.7527,34.7314,34.7456,18500.0
2012-07-31 15:20:00,49.01,49.04,49.0,49.03,9600.0,34.7385,34.7597,34.7314,34.7527,9600.0
2012-07-31 15:30:00,49.02,49.11,49.01,49.05,29300.0,34.7456,34.8094,34.7385,34.7668,29300.0
2012-07-31 15:40:00,49.06,49.27,49.04,49.05,129500.0,34.7739,34.9228,34.7597,34.7668,129500.0
2012-07-31 15:50:00,49.06,49.17,49.04,49.12,139700.0,34.7739,34.8519,34.7597,34.8165,139700.0
2012-08-01 09:30:00,49.24,49.26,48.77,48.89,83300.0,34.9015,34.9157,34.5684,34.6534,83300.0
2012-08-01 09:40:00,48.85,48.98,48.59,48.62,33300.0,34.6251,34.7172,34.4408,34.462,33300.0
2012-08-01 09:50:00,48.61,48.79,48.51,48.55,13300.0,34.455,34.5825,34.3841,34.4124,13300.0
2012-08-01 10:00:00,48.53,48.55,48.22,48.54,15400.0,34.3983,34.4124,34.1785,34.4053,15400.0
2012-08-01 10:10:00,48.5,48.54,48.31,48.33,9400.0,34.377,34.4053,34.2423,34.2565,9400.0
2012-08-01 10:20:00,48.34,48.4,48.18,48.4,11400.0,34.2636,34.3061,34.1502,34.3061,11400.0
2012-08-01 10:30:00,48.4,48.45,48.32,48.38,8600.0,34.3061,34.3416,34.2494,34.2919,8600.0
2012-08-01 10:40:00,48.37,48.48,48.34,48.48,20600.0,34.2848,34.3628,34.2636,34.3628,20600.0
2012-08-01 10:50:00,48.5,48.75,48.47,48.71,36700.0,34.377,34.5542,34.3557,34.5258,36700.0
2012-08-01 11:00:00,48.71,48.77,48.65,48.77,30400.0,34.5258,34.5684,34.4833,34.5684,30400.0
2012-08-01 11:10:00,48.77,48.8,48.66,48.79,14900.0,34.5684,34.5896,34.4904,34.5825,14900.0
2012-08-01 11:20:00,48.78,49.12,48.74,49.1,69100.0,34.5755,34.8165,34.5471,34.8023,69100.0
2012-08-01 11:30:00,49.1,49.11,48.73,48.8,28900.0,34.8023,34.8094,34.54,34.5896,28900.0
2012-08-01 11:40:00,48.84,49.05,48.84,48.93,16400.0,34.618,34.7668,34.618,34.6818,16400.0
2012-08-01 11:50:00,48.96,49.03,48.89,49.0,20100.0,34.703,34.7527,34.6534,34.7314,20100.0
2012-08-01 12:00:00,49.0,49.15,48.99,49.13,21900.0,34.7314,34.8377,34.7243,34.8235,21900.0
2012-08-01 12:10:00,49.11,49.14,49.01,49.07,15900.0,34.8094,34.8306,34.7385,34.781,15900.0
2012-08-01 12:20:00,49.07,49.11,49.06,49.1,15900.0,34.781,34.8094,34.7739,34.8023,15900.0
2012-08-01 12:30:00,49.1,49.11,49.05,49.09,10400.0,34.8023,34.8094,34.7668,34.7952,10400.0
2012-08-01 12:40:00,49.09,49.14,49.02,49.09,23600.0,34.7952,34.8306,34.7456,34.7952,23600.0
2012-08-01 12:50:00,49.09,49.11,49.03,49.11,6900.0,34.7952,34.8094,34.7527,34.8094,6900.0
2012-08-01 13:00:00,49.11,49.27,49.11,49.27,14500.0,34.8094,34.9228,34.8094,34.9228,14500.0
2012-08-01 13:10:00,49.25,49.27,49.06,49.08,14200.0,34.9086,34.9228,34.7739,34.7881,14200.0
2012-08-01 13:20:00,49.09,49.2,49.09,49.11,14100.0,34.7952,34.8732,34.7952,34.8094,14100.0
2012-08-01 13:30:00,49.12,49.15,49.05,49.1,12100.0,34.8165,34.8377,34.7668,34.8023,12100.0
2012-08-01 13:40:00,49.1,49.13,49.04,49.08,12200.0,34.8023,34.8235,34.7597,34.7881,12200.0
2012-08-01 13:50:00,49.06,49.19,49.05,49.08,15900.0,34.7739,34.8661,34.7668,34.7881,15900.0
2012-08-01 14:00:00,49.07,49.14,49.04,49.06,21000.0,34.781,34.8306,34.7597,34.7739,21000.0
2012-08-01 14:10:00,49.08,49.17,48.84,48.91,46900.0,34.7881,34.8519,34.618,34.6676,46900.0
2012-08-01 14:20:00,48.9,49.14,48.85,49.14,25600.0,34.6605,34.8306,34.6251,34.8306,25600.0
2012-08-01 14:30:00,49.18,49.21,48.97,49.0,16300.0,34.859,34.8802,34.7101,34.7314,16300.0
2012-08-01 14:40:00,48.99,49.07,48.91,48.96,15300.0,34.7243,34.781,34.6676,34.703,15300.0
2012-08-01 14:50:00,48.96,49.02,48.86,48.97,14700.0,34.703,34.7456,34.6322,34.7101,14700.0
2012-08-01 15:00:00,48.97,49.06,48.88,48.99,50700.0,34.7101,34.7739,34.6463,34.7243,50700.0
2012-08-01 15:10:00,49.01,49.1,48.91,49.03,24800.0,34.7385,34.8023,34.6676,34.7527,24800.0
2012-08-01 15:20:00,48.99,49.17,48.95,49.16,21600.0,34.7243,34.8519,34.696,34.8448,21600.0
2012-08-01 15:30:00,49.16,49.17,48.89,48.93,45800.0,34.8448,34.8519,34.6534,34.6818,45800.0
2012-08-01 15:40:00,48.94,49.03,48.85,48.96,50800.0,34.6889,34.7527,34.6251,34.703,50800.0
2012-08-01 15:50:00,48.96,49.05,48.95,48.95,38700.0,34.703,34.7668,34.696,34.696,38700.0
2012-08-02 09:30:00,48.29,48.95,48.25,48.9,31100.0,34.2281,34.696,34.1998,34.6605,31100.0
2012-08-02 09:40:00,48.85,49.35,48.83,49.17,67500.0,34.6251,34.9795,34.6109,34.8519,67500.0
2012-08-02 09:50:00,49.13,49.34,49.09,49.26,10000.0,34.8235,34.9724,34.7952,34.9157,10000.0
2012-08-02 10:00:00,49.27,49.34,49.01,49.25,8300.0,34.9228,34.9724,34.7385,34.9086,8300.0
2012-08-02 10:10:00,49.2,49.24,49.07,49.14,15300.0,34.8732,34.9015,34.781,34.8306,15300.0
2012-08-02 10:20:00,49.14,49.25,49.09,49.14,6600.0,34.8306,34.9086,34.7952,34.8306,6600.0
2012-08-02 10:30:00,49.15,49.19,49.08,49.08,8600.0,34.8377,34.8661,34.7881,34.7881,8600.0
2012-08-02 10:40:00,49.05,49.19,48.94,49.19,13700.0,34.7668,34.8661,34.6889,34.8661,13700.0
2012-08-02 10:50:00,49.2,49.35,49.07,49.13,14500.0,34.8732,34.9795,34.781,34.8235,14500.0
2012-08-02 11:00:00,49.1,49.22,49.1,49.11,39500.0,34.8023,34.8873,34.8023,34.8094,39500.0
2012-08-02 11:10:00,49.08,49.19,49.04,49.09,33100.0,34.7881,34.8661,34.7597,34.7952,33100.0
2012-08-02 11:20:00,49.06,49.08,48.83,48.97,14100.0,34.7739,34.7881,34.6109,34.7101,14100.0
2012-08-02 11:30:00,48.97,48.98,48.7,48.86,14300.0,34.7101,34.7172,34.5188,34.6322,14300.0
2012-08-02 11:40:00,48.83,48.83,48.62,48.63,8000.0,34.6109,34.6109,34.462,34.4691,8000.0
2012-08-02 11:50:00,48.68,48.81,48.51,48.77,10100.0,34.5046,34.5967,34.3841,34.5684,10100.0
2012-08-02 12:00:00,48.77,48.83,48.71,48.76,14900.0,34.5684,34.6109,34.5258,34.5613,14900.0
2012-08-02 12:10:00,48.77,48.8,48.7,48.8,7800.0,34.5684,34.5896,34.5188,34.5896,7800.0
2012-08-02 12:20:00,48.76,48.88,48.76,48.81,9400.0,34.5613,34.6463,34.5613,34.5967,9400.0
2012-08-02 12:30:00,48.78,48.85,48.59,48.85,22700.0,34.5755,34.6251,34.4408,34.6251,22700.0
2012-08-02 12:40:00,48.88,48.88,48.66,48.71,8200.0,34.6463,34.6463,34.4904,34.5258,8200.0
2012-08-02 12:50:00,48.69,48.83,48.65,48.79,10200.0,34.5117,34.6109,34.4833,34.5825,10200.0
2012-08-02 13:00:00,48.78,48.8,48.67,48.78,5100.0,34.5755,34.5896,34.4975,34.5755,5100.0
2012-08-02 13:10:00,48.77,48.96,48.77,48.94,52400.0,34.5684,34.703,34.5684,34.6889,52400.0
2012-08-02 13:20:00,48.92,48.93,48.75,48.79,5300.0,34.6747,34.6818,34.5542,34.5825,5300.0
2012-08-02 13:30:00,48.81,48.86,48.75,48.76,9800.0,34.5967,34.6322,34.5542,34.5613,9800.0
2012-08-02 13:40:00,48.77,48.98,48.77,48.96,8400.0,34.5684,34.7172,34.5684,34.703,8400.0
2012-08-02 13:50:00,48.93,49.0,48.84,48.99,32700.0,34.6818,34.7314,34.618,34.7243,32700.0
2012-08-02 14:00:00,48.98,49.04,48.98,49.02,29100.0,34.7172,34.7597,34.7172,34.7456,29100.0
2012-08-02 14:10:00,49.0,49.11,48.98,49.08,21700.0,34.7314,34.8094,34.7172,34.7881,21700.0
2012-08-02 14:20:00,49.08,49.43,49.08,49.42,52000.0,34.7881,35.0362,34.7881,35.0291,52000.0
2012-08-02 14:30:00,49.41,49.52,49.3,49.51,39800.0,35.022,35.1,34.944,35.0929,39800.0
2012-08-02 14:40:00,49.51,49.75,49.44,49.48,58300.0,35.0929,35.263,35.0433,35.0716,58300.0
2012-08-02 14:50:00,49.48,49.55,49.43,49.5,24200.0,35.0716,35.1212,35.0362,35.0858,24200.0
2012-08-02 15:00:00,49.5,49.51,49.34,49.46,38700.0,35.0858,35.0929,34.9724,35.0574,38700.0
2012-08-02 15:10:00,49.47,49.51,49.41,49.51,27900.0,35.0645,35.0929,35.022,35.0929,27900.0
2012-08-02 15:20:00,49.52,49.71,49.51,49.66,63100.0,35.1,35.2346,35.0929,35.1992,63100.0
2012-08-02 15:30:00,49.65,49.72,49.53,49.67,84600.0,35.1921,35.2417,35.1071,35.2063,84600.0
2012-08-02 15:40:00,49.66,49.68,49.47,49.51,69000.0,35.1992,35.2134,35.0645,35.0929,69000.0
2012-08-02 15:50:00,49.51,49.59,49.43,49.54,116200.0,35.0929,35.1496,35.0362,35.1141,116200.0
2012-08-03 09:30:00,50.2,50.68,50.09,50.41,154900.0,35.582,35.9222,35.504,35.7308,154900.0
2012-08-03 09:40:00,50.47,51.06,50.43,50.71,266300.0,35.7733,36.1915,35.745,35.9435,266300.0
2012-08-03 09:50:00,50.73,51.03,50.67,50.8,126400.0,35.9576,36.1703,35.9151,36.0072,126400.0
2012-08-03 10:00:00,50.85,50.95,50.69,50.73,101700.0,36.0427,36.1136,35.9293,35.9576,101700.0
2012-08-03 10:10:00,50.74,50.97,50.67,50.88,100200.0,35.9647,36.1277,35.9151,36.0639,100200.0
2012-08-03 10:20:00,50.9,51.04,50.76,51.04,87600.0,36.0781,36.1774,35.9789,36.1774,87600.0
2012-08-03 10:30:00,51.05,51.18,51.02,51.08,28900.0,36.1844,36.2766,36.1632,36.2057,28900.0
2012-08-03 10:40:00,51.08,51.14,50.99,51.01,29400.0,36.2057,36.2482,36.1419,36.1561,29400.0
2012-08-03 10:50:00,51.03,51.2,51.03,51.18,27600.0,36.1703,36.2908,36.1703,36.2766,27600.0
2012-08-03 11:00:00,51.18,51.34,51.14,51.31,34300.0,36.2766,36.39,36.2482,36.3687,34300.0
2012-08-03 11:10:00,51.31,51.66,51.3,51.57,82100.0,36.3687,36.6168,36.3616,36.553,82100.0
2012-08-03 11:20:00,51.55,51.76,51.5,51.58,49400.0,36.5388,36.6877,36.5034,36.5601,49400.0
2012-08-03 11:30:00,51.56,51.56,51.1,51.1,44600.0,36.5459,36.5459,36.2199,36.2199,44600.0
2012-08-03 11:40:00,51.1,51.12,51.0,51.01,50200.0,36.2199,36.2341,36.149,36.1561,50200.0
2012-08-03 11:50:00,51.02,51.1,51.0,51.04,26700.0,36.1632,36.2199,36.149,36.1774,26700.0
2012-08-03 12:00:00,51.04,51.32,51.04,51.26,30700.0,36.1774,36.3758,36.1774,36.3333,30700.0
2012-08-03 12:10:00,51.24,51.24,51.02,51.09,16900.0,36.3191,36.3191,36.1632,36.2128,16900.0
2012-08-03 12:20:00,51.18,51.24,51.15,51.21,14000.0,36.2766,36.3191,36.2553,36.2979,14000.0
2012-08-03 12:30:00,51.21,51.25,51.16,51.22,16000.0,36.2979,36.3262,36.2624,36.3049,16000.0
2012-08-03 12:40:00,51.21,51.23,51.16,51.21,22600.0,36.2979,36.312,36.2624,36.2979,22600.0
2012-08-03 12:50:00,51.2,51.25,51.16,51.17,19700.0,36.2908,36.3262,36.2624,36.2695,19700.0
2012-08-03 13:00:00,51.18,51.25,51.17,51.25,20700.0,36.2766,36.3262,36.2695,36.3262,20700.0
2012-08-03 13:10:00,51.25,51.3,51.23,51.28,16500.0,36.3262,36.3616,36.312,36.3475,16500.0
2012-08-03 13:20:00,51.29,51.32,51.26,51.3,19200.0,36.3546,36.3758,36.3333,36.3616,19200.0
2012-08-03 13:30:00,51.31,51.36,51.19,51.24,36800.0,36.3687,36.4042,36.2837,36.3191,36800.0
2012-08-03 13:40:00,51.24,51.26,51.19,51.22,18300.0,36.3191,36.3333,36.2837,36.3049,18300.0
2012-08-03 13:50:00,51.22,51.22,51.01,51.02,31200.0,36.3049,36.3049,36.1561,36.1632,31200.0
2012-08-03 14:00:00,51.02,51.1,51.0,51.05,43200.0,36.1632,36.2199,36.149,36.1844,43200.0
2012-08-03 14:10:00,51.06,51.27,51.05,51.22,57100.0,36.1915,36.3404,36.1844,36.3049,57100.0
2012-08-03 14:20:00,51.2,51.2,51.11,51.15,25400.0,36.2908,36.2908,36.227,36.2553,25400.0
2012-08-03 14:30:00,51.15,51.23,51.02,51.22,28100.0,36.2553,36.312,36.1632,36.3049,28100.0
2012-08-03 14:40:00,51.22,51.27,51.1,51.11,22400.0,36.3049,36.3404,36.2199,36.227,22400.0
2012-08-03 14:50:00,51.11,51.11,51.01,51.01,13500.0,36.227,36.227,36.1561,36.1561,13500.0
2012-08-03 15:00:00,51.01,51.12,51.01,51.12,18800.0,36.1561,36.2341,36.1561,36.2341,18800.0
2012-08-03 15:10:00,51.12,51.27,51.11,51.14,49500.0,36.2341,36.3404,36.227,36.2482,49500.0
2012-08-03 15:20:00,51.13,51.73,51.13,51.52,171100.0,36.2411,36.6664,36.2411,36.5176,171100.0
2012-08-03 15:30:00,51.52,51.55,51.18,51.21,87000.0,36.5176,36.5388,36.2766,36.2979,87000.0
2012-08-03 15:40:00,51.21,51.26,51.04,51.24,108600.0,36.2979,36.3333,36.1774,36.3191,108600.0
2012-08-03 15:50:00,51.24,51.28,51.15,51.27,103200.0,36.3191,36.3475,36.2553,36.3404,103200.0
2012-08-06 09:30:00,51.45,51.69,51.29,51.68,44800.0,36.468,36.6381,36.3546,36.631,44800.0
2012-08-06 09:40:00,51.67,51.85,51.65,51.82,40900.0,36.6239,36.7515,36.6097,36.7302,40900.0
2012-08-06 09:50:00,51.82,51.9,51.53,51.62,28300.0,36.7302,36.7869,36.5247,36.5885,28300.0
2012-08-06 10:00:00,51.64,51.88,51.52,51.73,14600.0,36.6026,36.7728,36.5176,36.6664,14600.0
2012-08-06 10:10:00,51.75,51.83,51.65,51.68,20200.0,36.6806,36.7373,36.6097,36.631,20200.0
2012-08-06 10:20:00,51.66,51.76,51.65,51.66,17900.0,36.6168,36.6877,36.6097,36.6168,17900.0
2012-08-06 10:30:00,51.69,51.79,51.61,51.69,52500.0,36.6381,36.709,36.5814,36.6381,52500.0
2012-08-06 10:40:00,51.65,51.69,51.56,51.68,28700.0,36.6097,36.6381,36.5459,36.631,28700.0
2012-08-06 10:50:00,51.69,51.71,51.5,51.5,33100.0,36.6381,36.6523,36.5034,36.5034,33100.0
2012-08-06 11:00:00,51.5,51.55,51.37,51.41,19600.0,36.5034,36.5388,36.4113,36.4396,19600.0
2012-08-06 11:10:00,51.41,51.5,51.28,51.48,21900.0,36.4396,36.5034,36.3475,36.4892,21900.0
2012-08-06 11:20:00,51.5,51.56,51.31,51.31,19100.0,36.5034,36.5459,36.3687,36.3687,19100.0
2012-08-06 11:30:00,51.33,51.46,51.33,51.42,14500.0,36.3829,36.4751,36.3829,36.4467,14500.0
2012-08-06 11:40:00,51.45,51.46,51.33,51.35,18500.0,36.468,36.4751,36.3829,36.3971,18500.0
2012-08-06 11:50:00,51.36,51.52,51.35,51.47,11200.0,36.4042,36.5176,36.3971,36.4821,11200.0
2012-08-06 12:00:00,51.51,51.52,51.32,51.4,11700.0,36.5105,36.5176,36.3758,36.4325,11700.0
2012-08-06 12:10:00,51.43,51.46,51.37,51.39,15500.0,36.4538,36.4751,36.4113,36.4254,15500.0
2012-08-06 12:20:00,51.41,51.49,51.39,51.44,14300.0,36.4396,36.4963,36.4254,36.4609,14300.0
2012-08-06 12:30:00,51.44,51.56,51.34,51.52,28700.0,36.4609,36.5459,36.39,36.5176,28700.0
2012-08-06 12:40:00,51.54,51.66,51.48,51.64,13700.0,36.5318,36.6168,36.4892,36.6026,13700.0
2012-08-06 12:50:00,51.66,51.66,51.43,51.52,15500.0,36.6168,36.6168,36.4538,36.5176,15500.0
2012-08-06 13:00:00,51.53,51.54,51.45,51.5,5900.0,36.5247,36.5318,36.468,36.5034,5900.0
2012-08-06 13:10:00,51.54,51.56,51.45,51.45,8800.0,36.5318,36.5459,36.468,36.468,8800.0
2012-08-06 13:20:00,51.47,51.54,51.37,51.47,14400.0,36.4821,36.5318,36.4113,36.4821,14400.0
2012-08-06 13:30:00,51.48,51.56,51.41,51.52,22000.0,36.4892,36.5459,36.4396,36.5176,22000.0
2012-08-06 13:40:00,51.55,51.57,51.42,51.46,63500.0,36.5388,36.553,36.4467,36.4751,63500.0
2012-08-06 13:50:00,51.47,51.49,51.35,51.46,34900.0,36.4821,36.4963,36.3971,36.4751,34900.0
2012-08-06 14:00:00,51.45,51.55,51.42,51.47,62300.0,36.468,36.5388,36.4467,36.4821,62300.0
2012-08-06 14:10:00,51.43,51.57,51.4,51.46,12100.0,36.4538,36.553,36.4325,36.4751,12100.0
2012-08-06 14:20:00,51.47,51.48,51.38,51.46,15500.0,36.4821,36.4892,36.4183,36.4751,15500.0
2012-08-06 14:30:00,51.45,51.47,51.27,51.29,33000.0,36.468,36.4821,36.3404,36.3546,33000.0
2012-08-06 14:40:00,51.31,51.32,51.18,51.24,49000.0,36.3687,36.3758,36.2766,36.3191,49000.0
2012-08-06 14:50:00,51.27,51.29,51.17,51.18,68700.0,36.3404,36.3546,36.2695,36.2766,68700.0
2012-08-06 15:00:00,51.19,51.26,51.08,51.13,48600.0,36.2837,36.3333,36.2057,36.2411,48600.0
2012-08-06 15:10:00,51.13,51.19,51.09,51.19,35500.0,36.2411,36.2837,36.2128,36.2837,35500.0
2012-08-06 15:20:00,51.18,51.26,51.13,51.19,56200.0,36.2766,36.3333,36.2411,36.2837,56200.0
2012-08-06 15:30:00,51.2,51.22,51.13,51.2,45000.0,36.2908,36.3049,36.2411,36.2908,45000.0
2012-08-06 15:40:00,51.2,51.22,51.0,51.08,125700.0,36.2908,36.3049,36.149,36.2057,125700.0
2012-08-06 15:50:00,51.07,51.12,50.96,50.98,118300.0,36.1986,36.2341,36.1207,36.1348,118300.0
2012-08-07 09:30:00,51.28,51.58,51.02,51.14,54100.0,36.3475,36.5601,36.1632,36.2482,54100.0
2012-08-07 09:40:00,51.16,51.29,51.12,51.14,43700.0,36.2624,36.3546,36.2341,36.2482,43700.0
2012-08-07 09:50:00,51.17,51.39,51.14,51.35,53000.0,36.2695,36.4254,36.2482,36.3971,53000.0
2012-08-07 10:00:00,51.28,51.42,51.28,51.33,45200.0,36.3475,36.4467,36.3475,36.3829,45200.0
2012-08-07 10:10:00,51.35,51.44,51.34,51.36,30700.0,36.3971,36.4609,36.39,36.4042,30700.0
2012-08-07 10:20:00,51.37,51.45,51.31,51.31,36900.0,36.4113,36.468,36.3687,36.3687,36900.0
2012-08-07 10:30:00,51.29,51.38,51.27,51.31,23800.0,36.3546,36.4183,36.3404,36.3687,23800.0
2012-08-07 10:40:00,51.32,51.4,51.23,51.23,44100.0,36.3758,36.4325,36.312,36.312,44100.0
2012-08-07 10:50:00,51.23,51.35,51.19,51.32,32800.0,36.312,36.3971,36.2837,36.3758,32800.0
2012-08-07 11:00:00,51.31,51.41,51.21,51.41,33800.0,36.3687,36.4396,36.2979,36.4396,33800.0
2012-08-07 11:10:00,51.36,51.39,51.17,51.29,96000.0,36.4042,36.4254,36.2695,36.3546,96000.0
2012-08-07 11:20:00,51.28,51.28,51.02,51.04,69100.0,36.3475,36.3475,36.1632,36.1774,69100.0
2012-08-07 11:30:00,51.08,51.1,50.99,51.1,43100.0,36.2057,36.2199,36.1419,36.2199,43100.0
2012-08-07 11:40:00,51.1,51.11,51.05,51.09,34300.0,36.2199,36.227,36.1844,36.2128,34300.0
2012-08-07 11:50:00,51.08,51.22,51.08,51.21,27500.0,36.2057,36.3049,36.2057,36.2979,27500.0
2012-08-07 12:00:00,51.23,51.4,51.18,51.37,7500.0,36.312,36.4325,36.2766,36.4113,7500.0
2012-08-07 12:10:00,51.34,51.4,51.28,51.36,33600.0,36.39,36.4325,36.3475,36.4042,33600.0
2012-08-07 12:20:00,51.35,51.4,51.15,51.35,49400.0,36.3971,36.4325,36.2553,36.3971,49400.0
2012-08-07 12:30:00,51.35,51.54,51.34,51.5,14000.0,36.3971,36.5318,36.39,36.5034,14000.0
2012-08-07 12:40:00,51.52,51.74,51.52,51.71,13800.0,36.5176,36.6735,36.5176,36.6523,13800.0
2012-08-07 12:50:00,51.72,51.75,51.63,51.67,10300.0,36.6593,36.6806,36.5955,36.6239,10300.0
2012-08-07 13:00:00,51.68,51.7,51.47,51.52,26100.0,36.631,36.6452,36.4821,36.5176,26100.0
2012-08-07 13:10:00,51.51,51.65,51.51,51.63,28400.0,36.5105,36.6097,36.5105,36.5955,28400.0
2012-08-07 13:20:00,51.64,51.76,51.64,51.75,33200.0,36.6026,36.6877,36.6026,36.6806,33200.0
2012-08-07 13:30:00,51.76,52.0,51.75,51.99,69400.0,36.6877,36.8578,36.6806,36.8507,69400.0
2012-08-07 13:40:00,51.98,52.0,51.89,51.98,18100.0,36.8436,36.8578,36.7798,36.8436,18100.0
2012-08-07 13:50:00,51.97,51.97,51.87,51.9,59800.0,36.8365,36.8365,36.7657,36.7869,59800.0
2012-08-07 14:00:00,51.89,51.9,51.78,51.8,15000.0,36.7798,36.7869,36.7019,36.716,15000.0
2012-08-07 14:10:00,51.79,51.87,51.78,51.84,14300.0,36.709,36.7657,36.7019,36.7444,14300.0
2012-08-07 14:20:00,51.82,51.85,51.69,51.7,13700.0,36.7302,36.7515,36.6381,36.6452,13700.0
2012-08-07 14:30:00,51.7,51.72,51.66,51.72,10800.0,36.6452,36.6593,36.6168,36.6593,10800.0
2012-08-07 14:40:00,51.71,51.73,51.53,51.55,40400.0,36.6523,36.6664,36.5247,36.5388,40400.0
2012-08-07 14:50:00,51.55,51.64,51.5,51.52,21500.0,36.5388,36.6026,36.5034,36.5176,21500.0
2012-08-07 15:00:00,51.52,51.55,51.49,51.54,24300.0,36.5176,36.5388,36.4963,36.5318,24300.0
2012-08-07 15:10:00,51.54,51.54,51.44,51.5,73000.0,36.5318,36.5318,36.4609,36.5034,73000.0
2012-08-07 15:20:00,51.5,51.54,51.43,51.47,39000.0,36.5034,36.5318,36.4538,36.4821,39000.0
2012-08-07 15:30:00,51.46,51.5,51.38,51.39,44000.0,36.4751,36.5034,36.4183,36.4254,44000.0
2012-08-07 15:40:00,51.39,51.41,51.26,51.29,65000.0,36.4254,36.4396,36.3333,36.3546,65000.0
2012-08-07 15:50:00,51.29,51.37,51.13,51.24,156400.0,36.3546,36.4113,36.2411,36.3191,156400.0
2012-08-08 09:30:00,51.22,51.39,50.95,51.34,47400.0,36.3049,36.4254,36.1136,36.39,47400.0
2012-08-08 09:40:00,51.36,51.42,51.19,51.3,35400.0,36.4042,36.4467,36.2837,36.3616,35400.0
2012-08-08 09:50:00,51.29,51.45,51.21,51.42,22300.0,36.3546,36.468,36.2979,36.4467,22300.0
2012-08-08 10:00:00,51.46,51.46,51.28,51.39,17700.0,36.4751,36.4751,36.3475,36.4254,17700.0
2012-08-08 10:10:00,51.38,51.47,51.29,51.46,20200.0,36.4183,36.4821,36.3546,36.4751,20200.0
2012-08-08 10:20:00,51.46,51.53,51.46,51.46,19400.0,36.4751,36.5247,36.4751,36.4751,19400.0
2012-08-08 10:30:00,51.46,51.61,51.35,51.44,28200.0,36.4751,36.5814,36.3971,36.4609,28200.0
2012-08-08 10:40:00,51.45,51.57,51.45,51.54,11600.0,36.468,36.553,36.468,36.5318,11600.0
2012-08-08 10:50:00,51.54,51.59,51.51,51.53,9500.0,36.5318,36.5672,36.5105,36.5247,9500.0
2012-08-08 11:00:00,51.53,51.57,51.33,51.35,49300.0,36.5247,36.553,36.3829,36.3971,49300.0
2012-08-08 11:10:00,51.32,51.53,51.32,51.36,31900.0,36.3758,36.5247,36.3758,36.4042,31900.0
2012-08-08 11:20:00,51.35,51.41,51.32,51.4,6100.0,36.3971,36.4396,36.3758,36.4325,6100.0
2012-08-08 11:30:00,51.34,51.45,51.31,51.44,23600.0,36.39,36.468,36.3687,36.4609,23600.0
2012-08-08 11:40:00,51.41,51.55,51.4,51.53,12300.0,36.4396,36.5388,36.4325,36.5247,12300.0
2012-08-08 11:50:00,51.51,51.57,51.46,51.53,14200.0,36.5105,36.553,36.4751,36.5247,14200.0
2012-08-08 12:00:00,51.51,51.55,51.47,51.53,11400.0,36.5105,36.5388,36.4821,36.5247,11400.0
2012-08-08 12:10:00,51.52,51.6,51.5,51.59,9900.0,36.5176,36.5743,36.5034,36.5672,9900.0
2012-08-08 12:20:00,51.58,51.63,51.53,51.54,10400.0,36.5601,36.5955,36.5247,36.5318,10400.0
2012-08-08 12:30:00,51.53,51.6,51.51,51.6,8100.0,36.5247,36.5743,36.5105,36.5743,8100.0
2012-08-08 12:40:00,51.6,51.6,51.47,51.51,8400.0,36.5743,36.5743,36.4821,36.5105,8400.0
2012-08-08 12:50:00,51.5,51.55,51.46,51.53,8300.0,36.5034,36.5388,36.4751,36.5247,8300.0
2012-08-08 13:00:00,51.54,51.6,51.5,51.52,10800.0,36.5318,36.5743,36.5034,36.5176,10800.0
2012-08-08 13:10:00,51.5,51.53,51.46,51.5,6800.0,36.5034,36.5247,36.4751,36.5034,6800.0
2012-08-08 13:20:00,51.53,51.69,51.53,51.68,11700.0,36.5247,36.6381,36.5247,36.631,11700.0
2012-08-08 13:30:00,51.67,51.7,51.58,51.62,10500.0,36.6239,36.6452,36.5601,36.5885,10500.0
2012-08-08 13:40:00,51.62,51.67,51.55,51.62,13200.0,36.5885,36.6239,36.5388,36.5885,13200.0
2012-08-08 13:50:00,51.62,51.72,51.6,51.66,14000.0,36.5885,36.6593,36.5743,36.6168,14000.0
2012-08-08 14:00:00,51.67,51.67,51.45,51.45,12400.0,36.6239,36.6239,36.468,36.468,12400.0
2012-08-08 14:10:00,51.44,51.5,51.37,51.39,19100.0,36.4609,36.5034,36.4113,36.4254,19100.0
2012-08-08 14:20:00,51.39,51.42,51.32,51.4,11400.0,36.4254,36.4467,36.3758,36.4325,11400.0
2012-08-08 14:30:00,51.38,51.46,51.35,51.38,13900.0,36.4183,36.4751,36.3971,36.4183,13900.0
2012-08-08 14:40:00,51.37,51.44,51.29,51.35,20100.0,36.4113,36.4609,36.3546,36.3971,20100.0
2012-08-08 14:50:00,51.36,51.4,51.29,51.38,20500.0,36.4042,36.4325,36.3546,36.4183,20500.0
2012-08-08 15:00:00,51.38,51.43,51.37,51.4,28800.0,36.4183,36.4538,36.4113,36.4325,28800.0
2012-08-08 15:10:00,51.4,51.44,51.35,51.4,38800.0,36.4325,36.4609,36.3971,36.4325,38800.0
2012-08-08 15:20:00,51.4,51.41,51.34,51.37,31600.0,36.4325,36.4396,36.39,36.4113,31600.0
2012-08-08 15:30:00,51.38,51.39,51.32,51.34,44000.0,36.4183,36.4254,36.3758,36.39,44000.0
2012-08-08 15:40:00,51.34,51.38,51.19,51.26,130700.0,36.39,36.4183,36.2837,36.3333,130700.0
2012-08-08 15:50:00,51.27,51.3,51.12,51.2,239500.0,36.3404,36.3616,36.2341,36.2908,239500.0
2012-08-09 09:30:00,51.32,51.5,51.22,51.36,43100.0,36.3758,36.5034,36.3049,36.4042,43100.0
2012-08-09 09:40:00,51.33,51.37,51.29,51.35,37400.0,36.3829,36.4113,36.3546,36.3971,37400.0
2012-08-09 09:50:00,51.32,51.37,51.15,51.17,33900.0,36.3758,36.4113,36.2553,36.2695,33900.0
2012-08-09 10:00:00,51.17,51.18,51.04,51.05,26300.0,36.2695,36.2766,36.1774,36.1844,26300.0
2012-08-09 10:10:00,51.07,51.17,51.07,51.11,18300.0,36.1986,36.2695,36.1986,36.227,18300.0
2012-08-09 10:20:00,51.11,51.12,50.95,50.96,66000.0,36.227,36.2341,36.1136,36.1207,66000.0
2012-08-09 10:30:00,50.98,51.11,50.97,51.11,16700.0,36.1348,36.227,36.1277,36.227,16700.0
2012-08-09 10:40:00,51.1,51.1,51.05,51.09,8300.0,36.2199,36.2199,36.1844,36.2128,8300.0
2012-08-09 10:50:00,51.09,51.1,51.02,51.06,20800.0,36.2128,36.2199,36.1632,36.1915,20800.0
2012-08-09 11:00:00,51.06,51.12,51.02,51.1,35600.0,36.1915,36.2341,36.1632,36.2199,35600.0
2012-08-09 11:10:00,51.1,51.14,51.07,51.1,15500.0,36.2199,36.2482,36.1986,36.2199,15500.0
2012-08-09 11:20:00,51.12,51.17,51.07,51.14,20400.0,36.2341,36.2695,36.1986,36.2482,20400.0
2012-08-09 11:30:00,51.14,51.14,51.07,51.08,11700.0,36.2482,36.2482,36.1986,36.2057,11700.0
2012-08-09 11:40:00,51.06,51.09,50.99,50.99,17200.0,36.1915,36.2128,36.1419,36.1419,17200.0
2012-08-09 11:50:00,51.01,51.07,51.0,51.0,15500.0,36.1561,36.1986,36.149,36.149,15500.0
2012-08-09 12:00:00,51.01,51.05,50.99,51.05,9900.0,36.1561,36.1844,36.1419,36.1844,9900.0
2012-08-09 12:10:00,51.04,51.1,50.99,50.99,9900.0,36.1774,36.2199,36.1419,36.1419,9900.0
2012-08-09 12:20:00,51.0,51.02,50.94,50.96,20600.0,36.149,36.1632,36.1065,36.1207,20600.0
2012-08-09 12:30:00,50.96,50.97,50.83,50.84,15300.0,36.1207,36.1277,36.0285,36.0356,15300.0
2012-08-09 12:40:00,50.84,50.97,50.84,50.97,10700.0,36.0356,36.1277,36.0356,36.1277,10700.0
2012-08-09 12:50:00,50.97,51.02,50.96,51.0,16600.0,36.1277,36.1632,36.1207,36.149,16600.0
2012-08-09 13:00:00,51.0,51.03,50.98,50.99,19400.0,36.149,36.1703,36.1348,36.1419,19400.0
2012-08-09 13:10:00,51.0,51.0,50.92,50.96,10900.0,36.149,36.149,36.0923,36.1207,10900.0
2012-08-09 13:20:00,50.95,51.0,50.93,50.94,18200.0,36.1136,36.149,36.0994,36.1065,18200.0
2012-08-09 13:30:00,50.94,51.01,50.94,51.0,14600.0,36.1065,36.1561,36.1065,36.149,14600.0
2012-08-09 13:40:00,51.0,51.02,50.96,50.96,7500.0,36.149,36.1632,36.1207,36.1207,7500.0
2012-08-09 13:50:00,50.97,51.03,50.97,51.01,17500.0,36.1277,36.1703,36.1277,36.1561,17500.0
2012-08-09 14:00:00,51.0,51.04,50.96,50.99,17300.0,36.149,36.1774,36.1207,36.1419,17300.0
2012-08-09 14:10:00,50.97,50.98,50.94,50.95,9100.0,36.1277,36.1348,36.1065,36.1136,9100.0
2012-08-09 14:20:00,50.95,51.0,50.94,50.98,18000.0,36.1136,36.149,36.1065,36.1348,18000.0
2012-08-09 14:30:00,50.99,51.01,50.96,50.98,20200.0,36.1419,36.1561,36.1207,36.1348,20200.0
2012-08-09 14:40:00,50.98,51.01,50.93,50.98,21600.0,36.1348,36.1561,36.0994,36.1348,21600.0
2012-08-09 14:50:00,50.99,51.0,50.95,50.98,31200.0,36.1419,36.149,36.1136,36.1348,31200.0
2012-08-09 15:00:00,50.99,50.99,50.93,50.96,20300.0,36.1419,36.1419,36.0994,36.1207,20300.0
2012-08-09 15:10:00,50.97,51.0,50.95,50.98,29600.0,36.1277,36.149,36.1136,36.1348,29600.0
2012-08-09 15:20:00,50.98,50.98,50.88,50.95,38200.0,36.1348,36.1348,36.0639,36.1136,38200.0
2012-08-09 15:30:00,50.96,50.98,50.92,50.93,37900.0,36.1207,36.1348,36.0923,36.0994,37900.0
2012-08-09 15:40:00,50.94,50.96,50.85,50.86,62600.0,36.1065,36.1207,36.0427,36.0498,62600.0
2012-08-09 15:50:00,50.85,50.86,50.74,50.83,140300.0,36.0427,36.0498,35.9647,36.0285,140300.0
2012-08-10 09:30:00,50.73,50.88,50.63,50.8,14200.0,35.9576,36.0639,35.8867,36.0072,14200.0
2012-08-10 09:40:00,50.81,50.92,50.71,50.75,24700.0,36.0143,36.0923,35.9435,35.9718,24700.0
2012-08-10 09:50:00,50.75,50.75,50.55,50.6,11300.0,35.9718,35.9718,35.83,35.8655,11300.0
2012-08-10 10:00:00,50.61,50.68,50.47,50.5,49700.0,35.8726,35.9222,35.7733,35.7946,49700.0
2012-08-10 10:10:00,50.54,50.6,50.43,50.43,34500.0,35.823,35.8655,35.745,35.745,34500.0
2012-08-10 10:20:00,50.43,50.45,50.22,50.33,90400.0,35.745,35.7592,35.5961,35.6741,90400.0
2012-08-10 10:30:00,50.34,50.51,50.33,50.38,38000.0,35.6812,35.8017,35.6741,35.7095,38000.0
2012-08-10 10:40:00,50.36,50.49,50.35,50.43,11000.0,35.6954,35.7875,35.6883,35.745,11000.0
2012-08-10 10:50:00,50.43,50.44,50.3,50.32,55200.0,35.745,35.7521,35.6528,35.667,55200.0
2012-08-10 11:00:00,50.33,50.36,50.18,50.36,116600.0,35.6741,35.6954,35.5678,35.6954,116600.0
2012-08-10 11:10:00,50.36,50.38,50.18,50.23,17900.0,35.6954,35.7095,35.5678,35.6032,17900.0
2012-08-10 11:20:00,50.23,50.37,50.22,50.34,37800.0,35.6032,35.7025,35.5961,35.6812,37800.0
2012-08-10 11:30:00,50.3,50.34,50.26,50.26,24600.0,35.6528,35.6812,35.6245,35.6245,24600.0
2012-08-10 11:40:00,50.28,50.31,50.25,50.27,55000.0,35.6387,35.6599,35.6174,35.6316,55000.0
2012-08-10 11:50:00,50.28,50.31,50.23,50.27,38300.0,35.6387,35.6599,35.6032,35.6316,38300.0
2012-08-10 12:00:00,50.27,50.3,50.24,50.24,24200.0,35.6316,35.6528,35.6103,35.6103,24200.0
2012-08-10 12:10:00,50.23,50.26,50.21,50.24,15400.0,35.6032,35.6245,35.589,35.6103,15400.0
2012-08-10 12:20:00,50.26,50.27,50.14,50.16,74800.0,35.6245,35.6316,35.5394,35.5536,74800.0
2012-08-10 12:30:00,50.18,50.19,50.05,50.17,35900.0,35.5678,35.5749,35.4756,35.5607,35900.0
2012-08-10 12:40:00,50.18,50.21,50.09,50.12,43200.0,35.5678,35.589,35.504,35.5253,43200.0
2012-08-10 12:50:00,50.14,50.19,50.11,50.19,19700.0,35.5394,35.5749,35.5182,35.5749,19700.0
2012-08-10 13:00:00,50.18,50.19,50.14,50.15,8700.0,35.5678,35.5749,35.5394,35.5465,8700.0
2012-08-10 13:10:00,50.15,50.2,50.13,50.16,35100.0,35.5465,35.582,35.5323,35.5536,35100.0
2012-08-10 13:20:00,50.16,50.19,50.14,50.18,45100.0,35.5536,35.5749,35.5394,35.5678,45100.0
2012-08-10 13:30:00,50.17,50.21,50.15,50.19,74400.0,35.5607,35.589,35.5465,35.5749,74400.0
2012-08-10 13:40:00,50.18,50.21,50.14,50.17,35000.0,35.5678,35.589,35.5394,35.5607,35000.0
2012-08-10 13:50:00,50.17,50.18,50.16,50.17,18000.0,35.5607,35.5678,35.5536,35.5607,18000.0
2012-08-10 14:00:00,50.17,50.19,50.09,50.09,37100.0,35.5607,35.5749,35.504,35.504,37100.0
2012-08-10 14:10:00,50.1,50.16,50.08,50.13,22300.0,35.5111,35.5536,35.4969,35.5323,22300.0
2012-08-10 14:20:00,50.11,50.17,50.11,50.16,30300.0,35.5182,35.5607,35.5182,35.5536,30300.0
2012-08-10 14:30:00,50.17,50.22,50.16,50.2,62400.0,35.5607,35.5961,35.5536,35.582,62400.0
2012-08-10 14:40:00,50.2,50.21,50.16,50.16,22000.0,35.582,35.589,35.5536,35.5536,22000.0
2012-08-10 14:50:00,50.17,50.18,50.12,50.13,30600.0,35.5607,35.5678,35.5253,35.5323,30600.0
2012-08-10 15:00:00,50.14,50.17,50.08,50.17,43900.0,35.5394,35.5607,35.4969,35.5607,43900.0
2012-08-10 15:10:00,50.17,50.29,50.16,50.25,83300.0,35.5607,35.6458,35.5536,35.6174,83300.0
2012-08-10 15:20:00,50.25,50.33,50.21,50.22,82500.0,35.6174,35.6741,35.589,35.5961,82500.0
2012-08-10 15:30:00,50.22,50.27,50.17,50.19,36800.0,35.5961,35.6316,35.5607,35.5749,36800.0
2012-08-10 15:40:00,50.19,50.35,50.14,50.34,111200.0,35.5749,35.6883,35.5394,35.6812,111200.0
2012-08-10 15:50:00,50.33,50.43,50.28,50.34,209000.0,35.6741,35.745,35.6387,35.6812,209000.0
2012-08-13 09:30:00,50.43,50.97,50.26,50.3,173400.0,35.745,36.1277,35.6245,35.6528,173400.0
2012-08-13 09:40:00,50.31,50.43,50.26,50.35,47200.0,35.6599,35.745,35.6245,35.6883,47200.0
2012-08-13 09:50:00,50.32,50.37,49.89,49.89,150600.0,35.667,35.7025,35.3622,35.3622,150600.0
2012-08-13 10:00:00,49.87,50.15,49.87,50.08,52400.0,35.3481,35.5465,35.3481,35.4969,52400.0
2012-08-13 10:10:00,50.07,50.11,49.96,49.98,53600.0,35.4898,35.5182,35.4118,35.426,53600.0
2012-08-13 10:20:00,50.0,50.16,49.94,50.13,70300.0,35.4402,35.5536,35.3977,35.5323,70300.0
2012-08-13 10:30:00,50.12,50.13,50.0,50.0,75400.0,35.5253,35.5323,35.4402,35.4402,75400.0
2012-08-13 10:40:00,50.02,50.11,50.0,50.09,45300.0,35.4544,35.5182,35.4402,35.504,45300.0
2012-08-13 10:50:00,50.09,50.15,50.06,50.07,43300.0,35.504,35.5465,35.4827,35.4898,43300.0
2012-08-13 11:00:00,50.1,50.17,50.02,50.1,43800.0,35.5111,35.5607,35.4544,35.5111,43800.0
2012-08-13 11:10:00,50.1,50.13,50.03,50.11,46400.0,35.5111,35.5323,35.4615,35.5182,46400.0
2012-08-13 11:20:00,50.11,50.2,50.08,50.16,22200.0,35.5182,35.582,35.4969,35.5536,22200.0
2012-08-13 11:30:00,50.13,50.4,50.13,50.4,45000.0,35.5323,35.7237,35.5323,35.7237,45000.0
2012-08-13 11:40:00,50.38,50.41,50.24,50.3,43100.0,35.7095,35.7308,35.6103,35.6528,43100.0
2012-08-13 11:50:00,50.3,50.3,50.25,50.27,25800.0,35.6528,35.6528,35.6174,35.6316,25800.0
2012-08-13 12:00:00,50.26,50.35,50.24,50.24,28000.0,35.6245,35.6883,35.6103,35.6103,28000.0
2012-08-13 12:10:00,50.25,50.31,50.23,50.23,28900.0,35.6174,35.6599,35.6032,35.6032,28900.0
2012-08-13 12:20:00,50.25,50.3,50.24,50.3,19300.0,35.6174,35.6528,35.6103,35.6528,19300.0
2012-08-13 12:30:00,50.3,50.47,50.29,50.41,26000.0,35.6528,35.7733,35.6458,35.7308,26000.0
2012-08-13 12:40:00,50.42,50.45,50.37,50.4,17800.0,35.7379,35.7592,35.7025,35.7237,17800.0
2012-08-13 12:50:00,50.42,50.51,50.4,50.49,18700.0,35.7379,35.8017,35.7237,35.7875,18700.0
2012-08-13 13:00:00,50.5,50.62,50.47,50.57,45700.0,35.7946,35.8797,35.7733,35.8442,45700.0
2012-08-13 13:10:00,50.58,50.58,50.47,50.52,30200.0,35.8513,35.8513,35.7733,35.8088,30200.0
2012-08-13 13:20:00,50.5,50.5,50.44,50.44,8700.0,35.7946,35.7946,35.7521,35.7521,8700.0
2012-08-13 13:30:00,50.44,50.47,50.39,50.45,14500.0,35.7521,35.7733,35.7166,35.7592,14500.0
2012-08-13 13:40:00,50.46,50.54,50.42,50.54,36100.0,35.7662,35.823,35.7379,35.823,36100.0
2012-08-13 13:50:00,50.55,50.55,50.44,50.48,49000.0,35.83,35.83,35.7521,35.7804,49000.0
2012-08-13 14:00:00,50.48,50.49,50.4,50.4,17500.0,35.7804,35.7875,35.7237,35.7237,17500.0
2012-08-13 14:10:00,50.39,50.53,50.37,50.52,72900.0,35.7166,35.8159,35.7025,35.8088,72900.0
2012-08-13 14:20:00,50.52,50.54,50.45,50.51,84300.0,35.8088,35.823,35.7592,35.8017,84300.0
2012-08-13 14:30:00,50.51,50.63,50.49,50.58,71300.0,35.8017,35.8867,35.7875,35.8513,71300.0
2012-08-13 14:40:00,50.6,50.6,50.44,50.49,49000.0,35.8655,35.8655,35.7521,35.7875,49000.0
2012-08-13 14:50:00,50.49,50.61,50.41,50.54,99000.0,35.7875,35.8726,35.7308,35.823,99000.0
2012-08-13 15:00:00,50.53,50.65,50.49,50.59,80900.0,35.8159,35.9009,35.7875,35.8584,80900.0
2012-08-13 15:10:00,50.59,50.64,50.4,50.52,138300.0,35.8584,35.8938,35.7237,35.8088,138300.0
2012-08-13 15:20:00,50.53,50.66,50.43,50.5,101500.0,35.8159,35.908,35.745,35.7946,101500.0
2012-08-13 15:30:00,50.51,50.66,50.49,50.55,89800.0,35.8017,35.908,35.7875,35.83,89800.0
2012-08-13 15:40:00,50.57,50.62,50.4,50.41,127400.0,35.8442,35.8797,35.7237,35.7308,127400.0
2012-08-13 15:50:00,50.41,50.55,50.37,50.53,166800.0,35.7308,35.83,35.7025,35.8159,166800.0
2012-08-14 09:30:00,49.05,49.25,48.25,48.27,622400.0,34.7668,34.9086,34.1998,34.214,622400.0
2012-08-14 09:40:00,48.28,49.11,47.91,48.95,807500.0,34.2211,34.8094,33.9588,34.696,807500.0
2012-08-14 09:50:00,48.99,49.25,48.5,48.64,384100.0,34.7243,34.9086,34.377,34.4762,384100.0
2012-08-14 10:00:00,48.6,48.84,48.5,48.8,180200.0,34.4479,34.618,34.377,34.5896,180200.0
2012-08-14 10:10:00,48.8,49.45,48.75,49.15,352000.0,34.5896,35.0504,34.5542,34.8377,352000.0
2012-08-14 10:20:00,49.15,49.4,48.8,49.38,308300.0,34.8377,35.0149,34.5896,35.0007,308300.0
2012-08-14 10:30:00,49.33,49.74,48.77,49.0,400000.0,34.9653,35.2559,34.5684,34.7314,400000.0
2012-08-14 10:40:00,49.01,49.14,48.74,49.06,148500.0,34.7385,34.8306,34.5471,34.7739,148500.0
2012-08-14 10:50:00,49.08,49.22,49.0,49.12,139100.0,34.7881,34.8873,34.7314,34.8165,139100.0
2012-08-14 11:00:00,49.12,49.23,49.05,49.15,102800.0,34.8165,34.8944,34.7668,34.8377,102800.0
2012-08-14 11:10:00,49.16,49.39,49.11,49.12,83700.0,34.8448,35.0078,34.8094,34.8165,83700.0
2012-08-14 11:20:00,49.12,49.17,49.01,49.16,59900.0,34.8165,34.8519,34.7385,34.8448,59900.0
2012-08-14 11:30:00,49.16,49.21,48.9,49.0,92400.0,34.8448,34.8802,34.6605,34.7314,92400.0
2012-08-14 11:40:00,49.0,49.09,48.91,49.08,86100.0,34.7314,34.7952,34.6676,34.7881,86100.0
2012-08-14 11:50:00,49.09,49.09,48.45,48.7,147200.0,34.7952,34.7952,34.3416,34.5188,147200.0
2012-08-14 12:00:00,48.75,48.8,48.56,48.59,88200.0,34.5542,34.5896,34.4195,34.4408,88200.0
2012-08-14 12:10:00,48.59,48.69,48.54,48.66,55000.0,34.4408,34.5117,34.4053,34.4904,55000.0
2012-08-14 12:20:00,48.65,48.7,48.57,48.6,46900.0,34.4833,34.5188,34.4266,34.4479,46900.0
2012-08-14 12:30:00,48.64,48.67,48.44,48.62,118600.0,34.4762,34.4975,34.3345,34.462,118600.0
2012-08-14 12:40:00,48.6,48.64,48.47,48.61,52900.0,34.4479,34.4762,34.3557,34.455,52900.0
2012-08-14 12:50:00,48.6,48.6,48.47,48.5,46800.0,34.4479,34.4479,34.3557,34.377,46800.0
2012-08-14 13:00:00,48.49,48.81,48.49,48.65,63600.0,34.3699,34.5967,34.3699,34.4833,63600.0
2012-08-14 13:10:00,48.65,48.75,48.58,48.65,39400.0,34.4833,34.5542,34.4337,34.4833,39400.0
2012-08-14 13:20:00,48.66,48.79,48.64,48.68,18300.0,34.4904,34.5825,34.4762,34.5046,18300.0
2012-08-14 13:30:00,48.69,48.78,48.27,48.28,118500.0,34.5117,34.5755,34.214,34.2211,118500.0
2012-08-14 13:40:00,48.29,48.44,48.24,48.43,69600.0,34.2281,34.3345,34.1927,34.3274,69600.0
2012-08-14 13:50:00,48.43,48.53,48.23,48.32,113800.0,34.3274,34.3983,34.1856,34.2494,113800.0
2012-08-14 14:00:00,48.34,48.42,48.11,48.11,88100.0,34.2636,34.3203,34.1006,34.1006,88100.0
2012-08-14 14:10:00,48.13,48.33,48.11,48.32,42800.0,34.1147,34.2565,34.1006,34.2494,42800.0
2012-08-14 14:20:00,48.32,48.39,48.16,48.16,90600.0,34.2494,34.299,34.136,34.136,90600.0
2012-08-14 14:30:00,48.16,48.41,48.15,48.35,77900.0,34.136,34.3132,34.1289,34.2707,77900.0
2012-08-14 14:40:00,48.35,48.46,48.22,48.24,47900.0,34.2707,34.3486,34.1785,34.1927,47900.0
2012-08-14 14:50:00,48.22,48.52,48.17,48.51,80100.0,34.1785,34.3912,34.1431,34.3841,80100.0
2012-08-14 15:00:00,48.52,48.52,48.33,48.45,100200.0,34.3912,34.3912,34.2565,34.3416,100200.0
2012-08-14 15:10:00,48.45,48.53,48.38,48.4,124200.0,34.3416,34.3983,34.2919,34.3061,124200.0
2012-08-14 15:20:00,48.42,48.59,48.39,48.54,114800.0,34.3203,34.4408,34.299,34.4053,114800.0
2012-08-14 15:30:00,48.54,48.73,48.49,48.72,201400.0,34.4053,34.54,34.3699,34.5329,201400.0
2012-08-14 15:40:00,48.72,48.78,48.62,48.77,210900.0,34.5329,34.5755,34.462,34.5684,210900.0
2012-08-14 15:50:00,48.76,48.77,48.59,48.6,353600.0,34.5613,34.5684,34.4408,34.4479,353600.0
2012-08-15 09:30:00,48.7,50.0,48.7,49.5,220000.0,34.5188,35.4402,34.5188,35.0858,220000.0
2012-08-15 09:40:00,49.5,49.54,48.91,49.05,172000.0,35.0858,35.1141,34.6676,34.7668,172000.0
2012-08-15 09:50:00,49.1,49.3,49.0,49.26,61600.0,34.8023,34.944,34.7314,34.9157,61600.0
2012-08-15 10:00:00,49.25,49.5,49.25,49.43,46100.0,34.9086,35.0858,34.9086,35.0362,46100.0
2012-08-15 10:10:00,49.43,49.47,49.24,49.31,50000.0,35.0362,35.0645,34.9015,34.9511,50000.0
2012-08-15 10:20:00,49.32,49.37,49.24,49.29,59900.0,34.9582,34.9937,34.9015,34.9369,59900.0
2012-08-15 10:30:00,49.3,49.38,49.24,49.26,37200.0,34.944,35.0007,34.9015,34.9157,37200.0
2012-08-15 10:40:00,49.28,49.32,49.21,49.28,17300.0,34.9299,34.9582,34.8802,34.9299,17300.0
2012-08-15 10:50:00,49.27,49.31,49.11,49.27,34900.0,34.9228,34.9511,34.8094,34.9228,34900.0
2012-08-15 11:00:00,49.26,49.44,49.24,49.39,27000.0,34.9157,35.0433,34.9015,35.0078,27000.0
2012-08-15 11:10:00,49.4,49.51,49.39,49.4,52700.0,35.0149,35.0929,35.0078,35.0149,52700.0
2012-08-15 11:20:00,49.41,49.42,49.35,49.39,47800.0,35.022,35.0291,34.9795,35.0078,47800.0
2012-08-15 11:30:00,49.39,49.68,49.38,49.59,58700.0,35.0078,35.2134,35.0007,35.1496,58700.0
2012-08-15 11:40:00,49.59,49.65,49.4,49.53,62300.0,35.1496,35.1921,35.0149,35.1071,62300.0
2012-08-15 11:50:00,49.52,49.52,49.4,49.46,39900.0,35.1,35.1,35.0149,35.0574,39900.0
2012-08-15 12:00:00,49.47,49.5,49.35,49.37,21400.0,35.0645,35.0858,34.9795,34.9937,21400.0
2012-08-15 12:10:00,49.38,49.51,49.34,49.47,20000.0,35.0007,35.0929,34.9724,35.0645,20000.0
2012-08-15 12:20:00,49.47,49.47,49.37,49.4,17300.0,35.0645,35.0645,34.9937,35.0149,17300.0
2012-08-15 12:30:00,49.4,49.57,49.4,49.5,48400.0,35.0149,35.1354,35.0149,35.0858,48400.0
2012-08-15 12:40:00,49.5,49.51,49.48,49.5,14000.0,35.0858,35.0929,35.0716,35.0858,14000.0
2012-08-15 12:50:00,49.5,49.56,49.49,49.55,27200.0,35.0858,35.1283,35.0787,35.1212,27200.0
2012-08-15 13:00:00,49.55,49.6,49.5,49.55,59100.0,35.1212,35.1567,35.0858,35.1212,59100.0
2012-08-15 13:10:00,49.54,49.6,49.53,49.55,25300.0,35.1141,35.1567,35.1071,35.1212,25300.0
2012-08-15 13:20:00,49.54,49.54,49.49,49.5,23700.0,35.1141,35.1141,35.0787,35.0858,23700.0
2012-08-15 13:30:00,49.5,49.54,49.49,49.53,22400.0,35.0858,35.1141,35.0787,35.1071,22400.0
2012-08-15 13:40:00,49.53,49.6,49.51,49.56,73800.0,35.1071,35.1567,35.0929,35.1283,73800.0
2012-08-15 13:50:00,49.57,49.61,49.56,49.58,27000.0,35.1354,35.1638,35.1283,35.1425,27000.0
2012-08-15 14:00:00,49.59,49.59,49.53,49.55,31300.0,35.1496,35.1496,35.1071,35.1212,31300.0
2012-08-15 14:10:00,49.54,49.56,49.48,49.5,50800.0,35.1141,35.1283,35.0716,35.0858,50800.0
2012-08-15 14:20:00,49.51,49.6,49.49,49.6,84400.0,35.0929,35.1567,35.0787,35.1567,84400.0
2012-08-15 14:30:00,49.59,49.82,49.59,49.67,63700.0,35.1496,35.3126,35.1496,35.2063,63700.0
2012-08-15 14:40:00,49.66,49.69,49.59,49.6,40300.0,35.1992,35.2205,35.1496,35.1567,40300.0
2012-08-15 14:50:00,49.6,49.75,49.59,49.66,40200.0,35.1567,35.263,35.1496,35.1992,40200.0
2012-08-15 15:00:00,49.66,49.76,49.66,49.76,70000.0,35.1992,35.2701,35.1992,35.2701,70000.0
2012-08-15 15:10:00,49.77,49.78,49.69,49.76,31400.0,35.2772,35.2843,35.2205,35.2701,31400.0
2012-08-15 15:20:00,49.76,49.78,49.74,49.76,104900.0,35.2701,35.2843,35.2559,35.2701,104900.0
2012-08-15 15:30:00,49.75,49.78,49.69,49.73,53100.0,35.263,35.2843,35.2205,35.2488,53100.0
2012-08-15 15:40:00,49.72,49.77,49.71,49.76,77500.0,35.2417,35.2772,35.2346,35.2701,77500.0
2012-08-15 15:50:00,49.76,49.86,49.74,49.84,358100.0,35.2701,35.341,35.2559,35.3268,358100.0
2012-08-16 09:30:00,50.0,50.0,49.85,49.98,67400.0,35.4402,35.4402,35.3339,35.426,67400.0
2012-08-16 09:40:00,49.98,50.22,49.92,50.04,46700.0,35.426,35.5961,35.3835,35.4686,46700.0
2012-08-16 09:50:00,50.05,50.09,49.82,50.05,35100.0,35.4756,35.504,35.3126,35.4756,35100.0
2012-08-16 10:00:00,50.01,50.15,49.99,50.15,25400.0,35.4473,35.5465,35.4331,35.5465,25400.0
2012-08-16 10:10:00,50.13,50.2,50.09,50.17,45500.0,35.5323,35.582,35.504,35.5607,45500.0
2012-08-16 10:20:00,50.17,50.33,50.13,50.18,86600.0,35.5607,35.6741,35.5323,35.5678,86600.0
2012-08-16 10:30:00,50.19,50.29,50.15,50.29,29100.0,35.5749,35.6458,35.5465,35.6458,29100.0
2012-08-16 10:40:00,50.3,50.5,50.3,50.48,105400.0,35.6528,35.7946,35.6528,35.7804,105400.0
2012-08-16 10:50:00,50.49,50.57,50.45,50.51,73300.0,35.7875,35.8442,35.7592,35.8017,73300.0
2012-08-16 11:00:00,50.5,50.68,50.48,50.63,67500.0,35.7946,35.9222,35.7804,35.8867,67500.0
2012-08-16 11:10:00,50.61,50.62,50.5,50.6,34900.0,35.8726,35.8797,35.7946,35.8655,34900.0
2012-08-16 11:20:00,50.61,50.64,50.57,50.61,38200.0,35.8726,35.8938,35.8442,35.8726,38200.0
2012-08-16 11:30:00,50.6,50.67,50.59,50.67,32500.0,35.8655,35.9151,35.8584,35.9151,32500.0
2012-08-16 11:40:00,50.66,50.75,50.63,50.7,34700.0,35.908,35.9718,35.8867,35.9364,34700.0
2012-08-16 11:50:00,50.71,50.8,50.69,50.71,103100.0,35.9435,36.0072,35.9293,35.9435,103100.0
2012-08-16 12:00:00,50.71,50.81,50.69,50.81,31700.0,35.9435,36.0143,35.9293,36.0143,31700.0
2012-08-16 12:10:00,50.82,50.88,50.77,50.8,29200.0,36.0214,36.0639,35.986,36.0072,29200.0
2012-08-16 12:20:00,50.8,50.8,50.74,50.76,33500.0,36.0072,36.0072,35.9647,35.9789,33500.0
2012-08-16 12:30:00,50.76,50.79,50.72,50.78,45400.0,35.9789,36.0002,35.9505,35.9931,45400.0
2012-08-16 12:40:00,50.78,50.8,50.73,50.8,56900.0,35.9931,36.0072,35.9576,36.0072,56900.0
2012-08-16 12:50:00,50.8,50.9,50.79,50.89,222900.0,36.0072,36.0781,36.0002,36.071,222900.0
2012-08-16 13:00:00,50.9,51.13,50.87,51.05,95100.0,36.0781,36.2411,36.0569,36.1844,95100.0
2012-08-16 13:10:00,51.04,51.12,50.99,51.0,45100.0,36.1774,36.2341,36.1419,36.149,45100.0
2012-08-16 13:20:00,51.0,51.02,50.94,50.97,29400.0,36.149,36.1632,36.1065,36.1277,29400.0
2012-08-16 13:30:00,50.96,51.0,50.91,50.97,46600.0,36.1207,36.149,36.0852,36.1277,46600.0
2012-08-16 13:40:00,50.95,51.0,50.86,50.91,74000.0,36.1136,36.149,36.0498,36.0852,74000.0
2012-08-16 13:50:00,50.91,50.96,50.85,50.91,28600.0,36.0852,36.1207,36.0427,36.0852,28600.0
2012-08-16 14:00:00,50.91,51.01,50.85,51.0,109300.0,36.0852,36.1561,36.0427,36.149,109300.0
2012-08-16 14:10:00,50.98,51.01,50.92,50.92,121500.0,36.1348,36.1561,36.0923,36.0923,121500.0
2012-08-16 14:20:00,50.95,50.99,50.87,50.88,140300.0,36.1136,36.1419,36.0569,36.0639,140300.0
2012-08-16 14:30:00,50.88,50.93,50.85,50.87,52800.0,36.0639,36.0994,36.0427,36.0569,52800.0
2012-08-16 14:40:00,50.87,50.95,50.8,50.94,65700.0,36.0569,36.1136,36.0072,36.1065,65700.0
2012-08-16 14:50:00,50.95,51.0,50.9,50.98,40600.0,36.1136,36.149,36.0781,36.1348,40600.0
2012-08-16 15:00:00,50.97,50.99,50.84,50.95,90600.0,36.1277,36.1419,36.0356,36.1136,90600.0
2012-08-16 15:10:00,50.95,50.95,50.81,50.82,80200.0,36.1136,36.1136,36.0143,36.0214,80200.0
2012-08-16 15:20:00,50.82,50.96,50.8,50.89,50000.0,36.0214,36.1207,36.0072,36.071,50000.0
2012-08-16 15:30:00,50.89,50.98,50.85,50.98,80000.0,36.071,36.1348,36.0427,36.1348,80000.0
2012-08-16 15:40:00,50.98,51.0,50.83,50.83,122700.0,36.1348,36.149,36.0285,36.0285,122700.0
2012-08-16 15:50:00,50.83,50.86,50.68,50.77,382800.0,36.0285,36.0498,35.9222,35.986,382800.0
2012-08-17 09:30:00,50.91,50.97,50.65,50.91,39500.0,36.0852,36.1277,35.9009,36.0852,39500.0
2012-08-17 09:40:00,50.91,50.95,50.62,50.69,75400.0,36.0852,36.1136,35.8797,35.9293,75400.0
2012-08-17 09:50:00,50.69,50.87,50.54,50.61,190000.0,35.9293,36.0569,35.823,35.8726,190000.0
2012-08-17 10:00:00,50.62,50.73,50.32,50.34,138300.0,35.8797,35.9576,35.667,35.6812,138300.0
2012-08-17 10:10:00,50.34,50.71,50.34,50.71,43800.0,35.6812,35.9435,35.6812,35.9435,43800.0
2012-08-17 10:20:00,50.72,50.73,50.62,50.72,33200.0,35.9505,35.9576,35.8797,35.9505,33200.0
2012-08-17 10:30:00,50.72,50.77,50.61,50.72,21600.0,35.9505,35.986,35.8726,35.9505,21600.0
2012-08-17 10:40:00,50.71,50.76,50.59,50.6,33900.0,35.9435,35.9789,35.8584,35.8655,33900.0
2012-08-17 10:50:00,50.59,50.75,50.59,50.73,21000.0,35.8584,35.9718,35.8584,35.9576,21000.0
2012-08-17 11:00:00,50.74,50.76,50.56,50.67,34900.0,35.9647,35.9789,35.8371,35.9151,34900.0
2012-08-17 11:10:00,50.66,50.71,50.61,50.64,22400.0,35.908,35.9435,35.8726,35.8938,22400.0
2012-08-17 11:20:00,50.65,50.81,50.64,50.79,35400.0,35.9009,36.0143,35.8938,36.0002,35400.0
2012-08-17 11:30:00,50.8,50.93,50.77,50.84,62200.0,36.0072,36.0994,35.986,36.0356,62200.0
2012-08-17 11:40:00,50.85,50.86,50.55,50.58,75700.0,36.0427,36.0498,35.83,35.8513,75700.0
2012-08-17 11:50:00,50.57,50.71,50.56,50.66,60200.0,35.8442,35.9435,35.8371,35.908,60200.0
2012-08-17 12:00:00,50.67,50.83,50.67,50.83,34500.0,35.9151,36.0285,35.9151,36.0285,34500.0
2012-08-17 12:10:00,50.83,50.98,50.79,50.93,48100.0,36.0285,36.1348,36.0002,36.0994,48100.0
2012-08-17 12:20:00,50.92,50.98,50.89,50.98,17600.0,36.0923,36.1348,36.071,36.1348,17600.0
2012-08-17 12:30:00,50.97,50.97,50.89,50.92,26200.0,36.1277,36.1277,36.071,36.0923,26200.0
2012-08-17 12:40:00,50.94,51.0,50.94,51.0,33100.0,36.1065,36.149,36.1065,36.149,33100.0
2012-08-17 12:50:00,51.0,51.01,50.96,50.97,50100.0,36.149,36.1561,36.1207,36.1277,50100.0
2012-08-17 13:00:00,50.96,51.06,50.96,50.96,27200.0,36.1207,36.1915,36.1207,36.1207,27200.0
2012-08-17 13:10:00,50.98,50.99,50.9,50.94,30400.0,36.1348,36.1419,36.0781,36.1065,30400.0
2012-08-17 13:20:00,50.94,50.99,50.9,50.92,33200.0,36.1065,36.1419,36.0781,36.0923,33200.0
2012-08-17 13:30:00,50.93,51.0,50.92,50.98,25900.0,36.0994,36.149,36.0923,36.1348,25900.0
2012-08-17 13:40:00,50.98,50.98,50.91,50.93,49400.0,36.1348,36.1348,36.0852,36.0994,49400.0
2012-08-17 13:50:00,50.93,50.98,50.88,50.93,65000.0,36.0994,36.1348,36.0639,36.0994,65000.0
2012-08-17 14:00:00,50.91,50.99,50.87,50.87,32100.0,36.0852,36.1419,36.0569,36.0569,32100.0
2012-08-17 14:10:00,50.87,50.96,50.87,50.94,25100.0,36.0569,36.1207,36.0569,36.1065,25100.0
2012-08-17 14:20:00,50.94,51.0,50.94,50.98,17200.0,36.1065,36.149,36.1065,36.1348,17200.0
2012-08-17 14:30:00,50.98,51.02,50.97,51.0,56500.0,36.1348,36.1632,36.1277,36.149,56500.0
2012-08-17 14:40:00,51.0,51.01,50.94,50.95,55900.0,36.149,36.1561,36.1065,36.1136,55900.0
2012-08-17 14:50:00,50.95,51.01,50.93,50.96,31600.0,36.1136,36.1561,36.0994,36.1207,31600.0
2012-08-17 15:00:00,50.97,51.06,50.96,51.06,76100.0,36.1277,36.1915,36.1207,36.1915,76100.0
2012-08-17 15:10:00,51.06,51.06,50.96,50.96,54200.0,36.1915,36.1915,36.1207,36.1207,54200.0
2012-08-17 15:20:00,50.96,50.99,50.93,50.96,33500.0,36.1207,36.1419,36.0994,36.1207,33500.0
2012-08-17 15:30:00,50.96,50.99,50.89,50.93,77500.0,36.1207,36.1419,36.071,36.0994,77500.0
2012-08-17 15:40:00,50.93,51.02,50.85,50.98,95100.0,36.0994,36.1632,36.0427,36.1348,95100.0
2012-08-17 15:50:00,50.97,51.0,50.88,50.99,102100.0,36.1277,36.149,36.0639,36.1419,102100.0
2012-08-20 09:30:00,50.8,50.9,50.62,50.67,18600.0,36.0072,36.0781,35.8797,35.9151,18600.0
2012-08-20 09:40:00,50.68,50.81,50.64,50.67,23600.0,35.9222,36.0143,35.8938,35.9151,23600.0
2012-08-20 09:50:00,50.64,50.68,50.39,50.44,21600.0,35.8938,35.9222,35.7166,35.7521,21600.0
2012-08-20 10:00:00,50.45,50.6,50.4,50.41,20500.0,35.7592,35.8655,35.7237,35.7308,20500.0
2012-08-20 10:10:00,50.38,50.4,50.29,50.34,26300.0,35.7095,35.7237,35.6458,35.6812,26300.0
2012-08-20 10:20:00,50.37,50.38,50.23,50.34,16800.0,35.7025,35.7095,35.6032,35.6812,16800.0
2012-08-20 10:30:00,50.34,50.36,50.26,50.28,13100.0,35.6812,35.6954,35.6245,35.6387,13100.0
2012-08-20 10:40:00,50.26,50.3,50.2,50.26,25800.0,35.6245,35.6528,35.582,35.6245,25800.0
2012-08-20 10:50:00,50.29,50.34,50.2,50.26,17700.0,35.6458,35.6812,35.582,35.6245,17700.0
2012-08-20 11:00:00,50.28,50.29,50.18,50.19,16100.0,35.6387,35.6458,35.5678,35.5749,16100.0
2012-08-20 11:10:00,50.2,50.23,50.06,50.06,29200.0,35.582,35.6032,35.4827,35.4827,29200.0
2012-08-20 11:20:00,50.05,50.1,50.02,50.05,45700.0,35.4756,35.5111,35.4544,35.4756,45700.0
2012-08-20 11:30:00,50.04,50.1,50.03,50.05,29400.0,35.4686,35.5111,35.4615,35.4756,29400.0
2012-08-20 11:40:00,50.05,50.07,49.94,49.97,32600.0,35.4756,35.4898,35.3977,35.4189,32600.0
2012-08-20 11:50:00,49.97,50.03,49.93,49.94,24500.0,35.4189,35.4615,35.3906,35.3977,24500.0
2012-08-20 12:00:00,49.96,50.0,49.9,49.91,37600.0,35.4118,35.4402,35.3693,35.3764,37600.0
2012-08-20 12:10:00,49.91,50.09,49.91,50.03,27600.0,35.3764,35.504,35.3764,35.4615,27600.0
2012-08-20 12:20:00,50.01,50.04,49.94,49.94,17500.0,35.4473,35.4686,35.3977,35.3977,17500.0
2012-08-20 12:30:00,49.94,49.95,49.86,49.9,20500.0,35.3977,35.4048,35.341,35.3693,20500.0
2012-08-20 12:40:00,49.92,49.92,49.8,49.82,48200.0,35.3835,35.3835,35.2984,35.3126,48200.0
2012-08-20 12:50:00,49.81,49.81,49.72,49.72,42500.0,35.3055,35.3055,35.2417,35.2417,42500.0
2012-08-20 13:00:00,49.74,49.75,49.65,49.66,13600.0,35.2559,35.263,35.1921,35.1992,13600.0
2012-08-20 13:10:00,49.65,49.72,49.65,49.68,18400.0,35.1921,35.2417,35.1921,35.2134,18400.0
2012-08-20 13:20:00,49.68,49.68,49.57,49.58,58200.0,35.2134,35.2134,35.1354,35.1425,58200.0
2012-08-20 13:30:00,49.58,49.61,49.47,49.47,69600.0,35.1425,35.1638,35.0645,35.0645,69600.0
2012-08-20 13:40:00,49.47,49.53,49.42,49.42,44500.0,35.0645,35.1071,35.0291,35.0291,44500.0
2012-08-20 13:50:00,49.42,49.53,49.4,49.49,41600.0,35.0291,35.1071,35.0149,35.0787,41600.0
2012-08-20 14:00:00,49.49,49.55,49.45,49.54,44400.0,35.0787,35.1212,35.0504,35.1141,44400.0
2012-08-20 14:10:00,49.55,49.6,49.51,49.51,66900.0,35.1212,35.1567,35.0929,35.0929,66900.0
2012-08-20 14:20:00,49.52,49.6,49.48,49.52,105100.0,35.1,35.1567,35.0716,35.1,105100.0
2012-08-20 14:30:00,49.52,49.61,49.52,49.59,47400.0,35.1,35.1638,35.1,35.1496,47400.0
2012-08-20 14:40:00,49.59,49.64,49.56,49.62,40700.0,35.1496,35.185,35.1283,35.1709,40700.0
2012-08-20 14:50:00,49.62,49.67,49.58,49.58,25300.0,35.1709,35.2063,35.1425,35.1425,25300.0
2012-08-20 15:00:00,49.58,49.71,49.56,49.71,41900.0,35.1425,35.2346,35.1283,35.2346,41900.0
2012-08-20 15:10:00,49.72,49.73,49.62,49.7,38800.0,35.2417,35.2488,35.1709,35.2276,38800.0
2012-08-20 15:20:00,49.7,49.79,49.67,49.79,39000.0,35.2276,35.2914,35.2063,35.2914,39000.0
2012-08-20 15:30:00,49.8,49.8,49.64,49.66,59300.0,35.2984,35.2984,35.185,35.1992,59300.0
2012-08-20 15:40:00,49.66,49.79,49.64,49.77,59000.0,35.1992,35.2914,35.185,35.2772,59000.0
2012-08-20 15:50:00,49.76,49.82,49.67,49.79,89600.0,35.2701,35.3126,35.2063,35.2914,89600.0
2012-08-21 09:30:00,49.8,49.93,49.71,49.83,43600.0,35.2984,35.3906,35.2346,35.3197,43600.0
2012-08-21 09:40:00,49.78,49.89,49.43,49.5,28800.0,35.2843,35.3622,35.0362,35.0858,28800.0
2012-08-21 09:50:00,49.51,49.65,49.43,49.51,24600.0,35.0929,35.1921,35.0362,35.0929,24600.0
2012-08-21 10:00:00,49.53,49.64,49.41,49.44,46300.0,35.1071,35.185,35.022,35.0433,46300.0
2012-08-21 10:10:00,49.45,49.74,49.45,49.74,24000.0,35.0504,35.2559,35.0504,35.2559,24000.0
2012-08-21 10:20:00,49.76,49.82,49.69,49.79,18800.0,35.2701,35.3126,35.2205,35.2914,18800.0
2012-08-21 10:30:00,49.8,49.91,49.75,49.91,19400.0,35.2984,35.3764,35.263,35.3764,19400.0
2012-08-21 10:40:00,49.9,50.01,49.9,50.0,67400.0,35.3693,35.4473,35.3693,35.4402,67400.0
2012-08-21 10:50:00,50.0,50.01,49.8,49.8,32300.0,35.4402,35.4473,35.2984,35.2984,32300.0
2012-08-21 11:00:00,49.81,49.89,49.8,49.82,32500.0,35.3055,35.3622,35.2984,35.3126,32500.0
2012-08-21 11:10:00,49.82,49.86,49.8,49.82,27000.0,35.3126,35.341,35.2984,35.3126,27000.0
2012-08-21 11:20:00,49.82,49.82,49.69,49.69,63900.0,35.3126,35.3126,35.2205,35.2205,63900.0
2012-08-21 11:30:00,49.7,49.7,49.64,49.64,30000.0,35.2276,35.2276,35.185,35.185,30000.0
2012-08-21 11:40:00,49.66,49.73,49.64,49.73,18300.0,35.1992,35.2488,35.185,35.2488,18300.0
2012-08-21 11:50:00,49.73,49.81,49.73,49.74,9300.0,35.2488,35.3055,35.2488,35.2559,9300.0
2012-08-21 12:00:00,49.75,49.81,49.72,49.81,9900.0,35.263,35.3055,35.2417,35.3055,9900.0
2012-08-21 12:10:00,49.81,49.91,49.81,49.86,20300.0,35.3055,35.3764,35.3055,35.341,20300.0
2012-08-21 12:20:00,49.87,49.9,49.86,49.9,11500.0,35.3481,35.3693,35.341,35.3693,11500.0
2012-08-21 12:30:00,49.9,49.92,49.86,49.92,17200.0,35.3693,35.3835,35.341,35.3835,17200.0
2012-08-21 12:40:00,49.91,49.91,49.83,49.86,5400.0,35.3764,35.3764,35.3197,35.341,5400.0
2012-08-21 12:50:00,49.83,49.88,49.83,49.87,6300.0,35.3197,35.3551,35.3197,35.3481,6300.0
2012-08-21 13:00:00,49.87,49.87,49.8,49.8,28600.0,35.3481,35.3481,35.2984,35.2984,28600.0
2012-08-21 13:10:00,49.8,49.87,49.74,49.86,12600.0,35.2984,35.3481,35.2559,35.341,12600.0
2012-08-21 13:20:00,49.85,49.87,49.81,49.81,5700.0,35.3339,35.3481,35.3055,35.3055,5700.0
2012-08-21 13:30:00,49.82,49.84,49.76,49.77,9200.0,35.3126,35.3268,35.2701,35.2772,9200.0
2012-08-21 13:40:00,49.76,49.76,49.65,49.67,14000.0,35.2701,35.2701,35.1921,35.2063,14000.0
2012-08-21 13:50:00,49.66,49.7,49.62,49.68,77000.0,35.1992,35.2276,35.1709,35.2134,77000.0
2012-08-21 14:00:00,49.69,49.75,49.66,49.75,8200.0,35.2205,35.263,35.1992,35.263,8200.0
2012-08-21 14:10:00,49.73,49.77,49.69,49.69,8500.0,35.2488,35.2772,35.2205,35.2205,8500.0
2012-08-21 14:20:00,49.68,49.87,49.67,49.78,14300.0,35.2134,35.3481,35.2063,35.2843,14300.0
2012-08-21 14:30:00,49.79,49.82,49.69,49.74,19000.0,35.2914,35.3126,35.2205,35.2559,19000.0
2012-08-21 14:40:00,49.74,49.79,49.72,49.75,9500.0,35.2559,35.2914,35.2417,35.263,9500.0
2012-08-21 14:50:00,49.73,49.76,49.71,49.74,10900.0,35.2488,35.2701,35.2346,35.2559,10900.0
2012-08-21 15:00:00,49.73,49.73,49.66,49.69,22100.0,35.2488,35.2488,35.1992,35.2205,22100.0
2012-08-21 15:10:00,49.7,49.7,49.55,49.6,22000.0,35.2276,35.2276,35.1212,35.1567,22000.0
2012-08-21 15:20:00,49.6,49.67,49.54,49.56,22200.0,35.1567,35.2063,35.1141,35.1283,22200.0
2012-08-21 15:30:00,49.56,49.7,49.56,49.66,26100.0,35.1283,35.2276,35.1283,35.1992,26100.0
2012-08-21 15:40:00,49.67,49.69,49.54,49.55,74300.0,35.2063,35.2205,35.1141,35.1212,74300.0
2012-08-21 15:50:00,49.56,49.66,49.53,49.66,69300.0,35.1283,35.1992,35.1071,35.1992,69300.0
2012-08-22 09:30:00,49.46,49.6,49.36,49.36,24100.0,35.0574,35.1567,34.9866,34.9866,24100.0
2012-08-22 09:40:00,49.37,49.69,49.3,49.69,36600.0,34.9937,35.2205,34.944,35.2205,36600.0
2012-08-22 09:50:00,49.71,49.71,49.43,49.47,14100.0,35.2346,35.2346,35.0362,35.0645,14100.0
2012-08-22 10:00:00,49.5,49.57,49.45,49.57,6700.0,35.0858,35.1354,35.0504,35.1354,6700.0
2012-08-22 10:10:00,49.56,49.58,49.54,49.58,8900.0,35.1283,35.1425,35.1141,35.1425,8900.0
2012-08-22 10:20:00,49.58,49.65,49.56,49.64,4400.0,35.1425,35.1921,35.1283,35.185,4400.0
2012-08-22 10:30:00,49.63,49.71,49.63,49.64,8900.0,35.1779,35.2346,35.1779,35.185,8900.0
2012-08-22 10:40:00,49.63,49.63,49.51,49.51,6100.0,35.1779,35.1779,35.0929,35.0929,6100.0
2012-08-22 10:50:00,49.51,49.55,49.5,49.52,11500.0,35.0929,35.1212,35.0858,35.1,11500.0
2012-08-22 11:00:00,49.52,49.59,49.5,49.53,13400.0,35.1,35.1496,35.0858,35.1071,13400.0
2012-08-22 11:10:00,49.52,49.57,49.5,49.55,32400.0,35.1,35.1354,35.0858,35.1212,32400.0
2012-08-22 11:20:00,49.51,49.55,49.51,49.54,6000.0,35.0929,35.1212,35.0929,35.1141,6000.0
2012-08-22 11:30:00,49.54,49.57,49.51,49.56,5500.0,35.1141,35.1354,35.0929,35.1283,5500.0
2012-08-22 11:40:00,49.56,49.59,49.51,49.54,8500.0,35.1283,35.1496,35.0929,35.1141,8500.0
2012-08-22 11:50:00,49.55,49.61,49.52,49.61,9400.0,35.1212,35.1638,35.1,35.1638,9400.0
2012-08-22 12:00:00,49.61,49.64,49.56,49.56,6200.0,35.1638,35.185,35.1283,35.1283,6200.0
2012-08-22 12:10:00,49.56,49.64,49.56,49.6,5800.0,35.1283,35.185,35.1283,35.1567,5800.0
2012-08-22 12:20:00,49.59,49.59,49.52,49.55,3800.0,35.1496,35.1496,35.1,35.1212,3800.0
2012-08-22 12:30:00,49.56,49.58,49.5,49.51,6700.0,35.1283,35.1425,35.0858,35.0929,6700.0
2012-08-22 12:40:00,49.52,49.61,49.52,49.58,8100.0,35.1,35.1638,35.1,35.1425,8100.0
2012-08-22 12:50:00,49.57,49.58,49.5,49.53,13200.0,35.1354,35.1425,35.0858,35.1071,13200.0
2012-08-22 13:00:00,49.51,49.57,49.5,49.53,10300.0,35.0929,35.1354,35.0858,35.1071,10300.0
2012-08-22 13:10:00,49.52,49.56,49.51,49.54,6200.0,35.1,35.1283,35.0929,35.1141,6200.0
2012-08-22 13:20:00,49.54,49.59,49.54,49.56,4700.0,35.1141,35.1496,35.1141,35.1283,4700.0
2012-08-22 13:30:00,49.56,49.61,49.52,49.53,19000.0,35.1283,35.1638,35.1,35.1071,19000.0
2012-08-22 13:40:00,49.54,49.55,49.5,49.53,6700.0,35.1141,35.1212,35.0858,35.1071,6700.0
2012-08-22 13:50:00,49.52,49.57,49.5,49.56,8000.0,35.1,35.1354,35.0858,35.1283,8000.0
2012-08-22 14:00:00,49.57,49.72,49.57,49.62,27100.0,35.1354,35.2417,35.1354,35.1709,27100.0
2012-08-22 14:10:00,49.62,49.66,49.52,49.53,15400.0,35.1709,35.1992,35.1,35.1071,15400.0
2012-08-22 14:20:00,49.53,49.61,49.5,49.6,26400.0,35.1071,35.1638,35.0858,35.1567,26400.0
2012-08-22 14:30:00,49.59,49.67,49.59,49.63,12900.0,35.1496,35.2063,35.1496,35.1779,12900.0
2012-08-22 14:40:00,49.63,49.73,49.63,49.67,25900.0,35.1779,35.2488,35.1779,35.2063,25900.0
2012-08-22 14:50:00,49.69,49.72,49.64,49.71,8400.0,35.2205,35.2417,35.185,35.2346,8400.0
2012-08-22 15:00:00,49.7,49.78,49.65,49.78,12500.0,35.2276,35.2843,35.1921,35.2843,12500.0
2012-08-22 15:10:00,49.78,49.83,49.68,49.69,36600.0,35.2843,35.3197,35.2134,35.2205,36600.0
2012-08-22 15:20:00,49.67,49.79,49.65,49.76,12700.0,35.2063,35.2914,35.1921,35.2701,12700.0
2012-08-22 15:30:00,49.76,49.87,49.75,49.86,51100.0,35.2701,35.3481,35.263,35.341,51100.0
2012-08-22 15:40:00,49.86,49.9,49.8,49.84,46500.0,35.341,35.3693,35.2984,35.3268,46500.0
2012-08-22 15:50:00,49.85,49.87,49.78,49.82,84800.0,35.3339,35.3481,35.2843,35.3126,84800.0
2012-08-23 09:30:00,49.57,49.57,48.98,49.15,57200.0,35.1354,35.1354,34.7172,34.8377,57200.0
2012-08-23 09:40:00,49.18,49.36,49.18,49.2,36000.0,34.859,34.9866,34.859,34.8732,36000.0
2012-08-23 09:50:00,49.19,49.28,48.95,48.96,53400.0,34.8661,34.9299,34.696,34.703,53400.0
2012-08-23 10:00:00,48.96,49.01,48.92,48.98,60800.0,34.703,34.7385,34.6747,34.7172,60800.0
2012-08-23 10:10:00,48.98,49.13,48.95,48.97,72400.0,34.7172,34.8235,34.696,34.7101,72400.0
2012-08-23 10:20:00,48.98,49.11,48.98,49.09,36100.0,34.7172,34.8094,34.7172,34.7952,36100.0
2012-08-23 10:30:00,49.09,49.18,49.05,49.09,32900.0,34.7952,34.859,34.7668,34.7952,32900.0
2012-08-23 10:40:00,49.1,49.1,48.96,48.99,54200.0,34.8023,34.8023,34.703,34.7243,54200.0
2012-08-23 10:50:00,48.99,49.08,48.97,49.08,47800.0,34.7243,34.7881,34.7101,34.7881,47800.0
2012-08-23 11:00:00,49.08,49.1,48.96,49.06,43000.0,34.7881,34.8023,34.703,34.7739,43000.0
2012-08-23 11:10:00,49.06,49.09,48.98,49.04,25300.0,34.7739,34.7952,34.7172,34.7597,25300.0
2012-08-23 11:20:00,49.03,49.15,49.0,49.14,60600.0,34.7527,34.8377,34.7314,34.8306,60600.0
2012-08-23 11:30:00,49.12,49.15,49.05,49.08,31400.0,34.8165,34.8377,34.7668,34.7881,31400.0
2012-08-23 11:40:00,49.07,49.09,49.0,49.03,123200.0,34.781,34.7952,34.7314,34.7527,123200.0
2012-08-23 11:50:00,49.02,49.18,49.0,49.13,23300.0,34.7456,34.859,34.7314,34.8235,23300.0
2012-08-23 12:00:00,49.14,49.24,49.13,49.21,79900.0,34.8306,34.9015,34.8235,34.8802,79900.0
2012-08-23 12:10:00,49.21,49.21,49.01,49.08,13500.0,34.8802,34.8802,34.7385,34.7881,13500.0
2012-08-23 12:20:00,49.08,49.11,49.0,49.01,24200.0,34.7881,34.8094,34.7314,34.7385,24200.0
2012-08-23 12:30:00,49.01,49.03,48.98,49.02,29300.0,34.7385,34.7527,34.7172,34.7456,29300.0
2012-08-23 12:40:00,49.05,49.2,49.04,49.1,28500.0,34.7668,34.8732,34.7597,34.8023,28500.0
2012-08-23 12:50:00,49.1,49.11,49.0,49.01,15400.0,34.8023,34.8094,34.7314,34.7385,15400.0
2012-08-23 13:00:00,49.01,49.02,48.91,48.95,20600.0,34.7385,34.7456,34.6676,34.696,20600.0
2012-08-23 13:10:00,48.94,48.97,48.88,48.9,56400.0,34.6889,34.7101,34.6463,34.6605,56400.0
2012-08-23 13:20:00,48.91,48.91,48.82,48.87,13400.0,34.6676,34.6676,34.6038,34.6393,13400.0
2012-08-23 13:30:00,48.86,48.96,48.85,48.92,85000.0,34.6322,34.703,34.6251,34.6747,85000.0
2012-08-23 13:40:00,48.92,49.08,48.91,49.08,39000.0,34.6747,34.7881,34.6676,34.7881,39000.0
2012-08-23 13:50:00,49.08,49.13,49.04,49.12,16400.0,34.7881,34.8235,34.7597,34.8165,16400.0
2012-08-23 14:00:00,49.11,49.12,49.06,49.12,10100.0,34.8094,34.8165,34.7739,34.8165,10100.0
2012-08-23 14:10:00,49.12,49.13,49.05,49.05,12000.0,34.8165,34.8235,34.7668,34.7668,12000.0
2012-08-23 14:20:00,49.05,49.11,49.01,49.02,15600.0,34.7668,34.8094,34.7385,34.7456,15600.0
2012-08-23 14:30:00,49.02,49.02,48.96,48.97,22700.0,34.7456,34.7456,34.703,34.7101,22700.0
2012-08-23 14:40:00,48.98,48.99,48.92,48.95,33300.0,34.7172,34.7243,34.6747,34.696,33300.0
2012-08-23 14:50:00,48.95,48.95,48.88,48.88,30000.0,34.696,34.696,34.6463,34.6463,30000.0
2012-08-23 15:00:00,48.89,48.95,48.88,48.95,24900.0,34.6534,34.696,34.6463,34.696,24900.0
2012-08-23 15:10:00,48.95,48.98,48.91,48.91,38800.0,34.696,34.7172,34.6676,34.6676,38800.0
2012-08-23 15:20:00,48.92,48.92,48.81,48.85,49400.0,34.6747,34.6747,34.5967,34.6251,49400.0
2012-08-23 15:30:00,48.85,48.93,48.82,48.88,65800.0,34.6251,34.6818,34.6038,34.6463,65800.0
2012-08-23 15:40:00,48.88,48.93,48.86,48.88,46900.0,34.6463,34.6818,34.6322,34.6463,46900.0
2012-08-23 15:50:00,48.87,48.92,48.8,48.87,138800.0,34.6393,34.6747,34.5896,34.6393,138800.0
2012-08-24 09:30:00,48.76,48.97,48.7,48.8,29100.0,34.5613,34.7101,34.5188,34.5896,29100.0
2012-08-24 09:40:00,48.8,48.83,48.68,48.82,28100.0,34.5896,34.6109,34.5046,34.6038,28100.0
2012-08-24 09:50:00,48.84,48.86,48.68,48.69,20300.0,34.618,34.6322,34.5046,34.5117,20300.0
2012-08-24 10:00:00,48.69,48.78,48.66,48.73,34800.0,34.5117,34.5755,34.4904,34.54,34800.0
2012-08-24 10:10:00,48.73,48.95,48.73,48.89,30400.0,34.54,34.696,34.54,34.6534,30400.0
2012-08-24 10:20:00,48.89,48.99,48.87,48.99,29600.0,34.6534,34.7243,34.6393,34.7243,29600.0
2012-08-24 10:30:00,48.98,49.13,48.98,49.04,23100.0,34.7172,34.8235,34.7172,34.7597,23100.0
2012-08-24 10:40:00,49.07,49.12,49.01,49.03,24300.0,34.781,34.8165,34.7385,34.7527,24300.0
2012-08-24 10:50:00,49.02,49.07,48.98,49.03,20800.0,34.7456,34.781,34.7172,34.7527,20800.0
2012-08-24 11:00:00,49.06,49.17,49.04,49.06,13300.0,34.7739,34.8519,34.7597,34.7739,13300.0
2012-08-24 11:10:00,49.05,49.19,48.99,49.14,33700.0,34.7668,34.8661,34.7243,34.8306,33700.0
2012-08-24 11:20:00,49.11,49.22,49.1,49.13,24600.0,34.8094,34.8873,34.8023,34.8235,24600.0
2012-08-24 11:30:00,49.11,49.24,49.11,49.12,87300.0,34.8094,34.9015,34.8094,34.8165,87300.0
2012-08-24 11:40:00,49.11,49.11,48.97,48.99,25600.0,34.8094,34.8094,34.7101,34.7243,25600.0
2012-08-24 11:50:00,48.97,49.13,48.95,49.11,17100.0,34.7101,34.8235,34.696,34.8094,17100.0
2012-08-24 12:00:00,49.09,49.14,49.07,49.11,13000.0,34.7952,34.8306,34.781,34.8094,13000.0
2012-08-24 12:10:00,49.1,49.13,49.06,49.08,21800.0,34.8023,34.8235,34.7739,34.7881,21800.0
2012-08-24 12:20:00,49.1,49.23,49.1,49.19,18400.0,34.8023,34.8944,34.8023,34.8661,18400.0
2012-08-24 12:30:00,49.19,49.26,49.19,49.2,47900.0,34.8661,34.9157,34.8661,34.8732,47900.0
2012-08-24 12:40:00,49.2,49.26,49.17,49.19,23700.0,34.8732,34.9157,34.8519,34.8661,23700.0
2012-08-24 12:50:00,49.18,49.26,49.15,49.23,21300.0,34.859,34.9157,34.8377,34.8944,21300.0
2012-08-24 13:00:00,49.21,49.29,49.19,49.26,14600.0,34.8802,34.9369,34.8661,34.9157,14600.0
2012-08-24 13:10:00,49.26,49.27,49.2,49.27,7400.0,34.9157,34.9228,34.8732,34.9228,7400.0
2012-08-24 13:20:00,49.27,49.27,49.21,49.23,7200.0,34.9228,34.9228,34.8802,34.8944,7200.0
2012-08-24 13:30:00,49.25,49.27,49.22,49.25,13400.0,34.9086,34.9228,34.8873,34.9086,13400.0
2012-08-24 13:40:00,49.26,49.28,49.22,49.23,12700.0,34.9157,34.9299,34.8873,34.8944,12700.0
2012-08-24 13:50:00,49.23,49.26,49.2,49.2,3600.0,34.8944,34.9157,34.8732,34.8732,3600.0
2012-08-24 14:00:00,49.19,49.26,49.18,49.21,18500.0,34.8661,34.9157,34.859,34.8802,18500.0
2012-08-24 14:10:00,49.22,49.23,49.12,49.13,19000.0,34.8873,34.8944,34.8165,34.8235,19000.0
2012-08-24 14:20:00,49.13,49.17,49.1,49.14,24200.0,34.8235,34.8519,34.8023,34.8306,24200.0
2012-08-24 14:30:00,49.1,49.14,49.09,49.12,22000.0,34.8023,34.8306,34.7952,34.8165,22000.0
2012-08-24 14:40:00,49.11,49.19,49.11,49.17,12500.0,34.8094,34.8661,34.8094,34.8519,12500.0
2012-08-24 14:50:00,49.15,49.17,49.11,49.14,7100.0,34.8377,34.8519,34.8094,34.8306,7100.0
2012-08-24 15:00:00,49.14,49.17,49.1,49.14,11100.0,34.8306,34.8519,34.8023,34.8306,11100.0
2012-08-24 15:10:00,49.15,49.22,49.13,49.22,19100.0,34.8377,34.8873,34.8235,34.8873,19100.0
2012-08-24 15:20:00,49.21,49.22,49.15,49.19,12600.0,34.8802,34.8873,34.8377,34.8661,12600.0
2012-08-24 15:30:00,49.19,49.21,49.13,49.2,17300.0,34.8661,34.8802,34.8235,34.8732,17300.0
2012-08-24 15:40:00,49.2,49.26,49.16,49.21,22500.0,34.8732,34.9157,34.8448,34.8802,22500.0
2012-08-24 15:50:00,49.21,49.22,49.1,49.15,96400.0,34.8802,34.8873,34.8023,34.8377,96400.0
2012-08-27 09:30:00,49.25,49.25,49.14,49.2,13000.0,34.9086,34.9086,34.8306,34.8732,13000.0
2012-08-27 09:40:00,49.18,49.27,49.11,49.25,17400.0,34.859,34.9228,34.8094,34.9086,17400.0
2012-08-27 09:50:00,49.25,49.33,49.19,49.25,27100.0,34.9086,34.9653,34.8661,34.9086,27100.0
2012-08-27 10:00:00,49.18,49.25,49.15,49.23,15600.0,34.859,34.9086,34.8377,34.8944,15600.0
2012-08-27 10:10:00,49.2,49.25,49.13,49.25,9800.0,34.8732,34.9086,34.8235,34.9086,9800.0
2012-08-27 10:20:00,49.21,49.25,49.15,49.24,4200.0,34.8802,34.9086,34.8377,34.9015,4200.0
2012-08-27 10:30:00,49.22,49.25,49.18,49.23,13800.0,34.8873,34.9086,34.859,34.8944,13800.0
2012-08-27 10:40:00,49.23,49.25,49.17,49.23,4500.0,34.8944,34.9086,34.8519,34.8944,4500.0
2012-08-27 10:50:00,49.22,49.28,49.21,49.28,6400.0,34.8873,34.9299,34.8802,34.9299,6400.0
2012-08-27 11:00:00,49.28,49.35,49.24,49.24,30500.0,34.9299,34.9795,34.9015,34.9015,30500.0
2012-08-27 11:10:00,49.24,49.37,49.24,49.36,9800.0,34.9015,34.9937,34.9015,34.9866,9800.0
2012-08-27 11:20:00,49.36,49.36,49.24,49.25,8300.0,34.9866,34.9866,34.9015,34.9086,8300.0
2012-08-27 11:30:00,49.26,49.32,49.24,49.29,29300.0,34.9157,34.9582,34.9015,34.9369,29300.0
2012-08-27 11:40:00,49.29,49.3,49.2,49.27,31400.0,34.9369,34.944,34.8732,34.9228,31400.0
2012-08-27 11:50:00,49.28,49.28,49.17,49.17,16800.0,34.9299,34.9299,34.8519,34.8519,16800.0
2012-08-27 12:00:00,49.19,49.2,49.15,49.17,4700.0,34.8661,34.8732,34.8377,34.8519,4700.0
2012-08-27 12:10:00,49.16,49.18,49.06,49.07,14600.0,34.8448,34.859,34.7739,34.781,14600.0
2012-08-27 12:20:00,49.09,49.1,49.01,49.04,21100.0,34.7952,34.8023,34.7385,34.7597,21100.0
2012-08-27 12:30:00,49.04,49.27,49.04,49.26,32000.0,34.7597,34.9228,34.7597,34.9157,32000.0
2012-08-27 12:40:00,49.25,49.25,49.17,49.17,3700.0,34.9086,34.9086,34.8519,34.8519,3700.0
2012-08-27 12:50:00,49.19,49.24,49.19,49.24,2900.0,34.8661,34.9015,34.8661,34.9015,2900.0
2012-08-27 13:00:00,49.23,49.23,49.17,49.22,6800.0,34.8944,34.8944,34.8519,34.8873,6800.0
2012-08-27 13:10:00,49.21,49.25,49.18,49.23,48100.0,34.8802,34.9086,34.859,34.8944,48100.0
2012-08-27 13:20:00,49.22,49.25,49.17,49.21,55100.0,34.8873,34.9086,34.8519,34.8802,55100.0
2012-08-27 13:30:00,49.23,49.25,49.19,49.19,7200.0,34.8944,34.9086,34.8661,34.8661,7200.0
2012-08-27 13:40:00,49.19,49.26,49.13,49.25,33300.0,34.8661,34.9157,34.8235,34.9086,33300.0
2012-08-27 13:50:00,49.25,49.27,49.19,49.21,17100.0,34.9086,34.9228,34.8661,34.8802,17100.0
2012-08-27 14:00:00,49.2,49.26,49.16,49.23,35700.0,34.8732,34.9157,34.8448,34.8944,35700.0
2012-08-27 14:10:00,49.21,49.23,49.17,49.21,3000.0,34.8802,34.8944,34.8519,34.8802,3000.0
2012-08-27 14:20:00,49.22,49.26,49.22,49.24,7500.0,34.8873,34.9157,34.8873,34.9015,7500.0
2012-08-27 14:30:00,49.24,49.32,49.21,49.3,88200.0,34.9015,34.9582,34.8802,34.944,88200.0
2012-08-27 14:40:00,49.3,49.31,49.28,49.28,34100.0,34.944,34.9511,34.9299,34.9299,34100.0
2012-08-27 14:50:00,49.28,49.28,49.21,49.21,8800.0,34.9299,34.9299,34.8802,34.8802,8800.0
2012-08-27 15:00:00,49.21,49.23,49.19,49.22,14700.0,34.8802,34.8944,34.8661,34.8873,14700.0
2012-08-27 15:10:00,49.22,49.23,49.16,49.23,12500.0,34.8873,34.8944,34.8448,34.8944,12500.0
2012-08-27 15:20:00,49.21,49.25,49.16,49.19,14900.0,34.8802,34.9086,34.8448,34.8661,14900.0
2012-08-27 15:30:00,49.19,49.21,49.09,49.11,19300.0,34.8661,34.8802,34.7952,34.8094,19300.0
2012-08-27 15:40:00,49.12,49.17,49.1,49.12,24500.0,34.8165,34.8519,34.8023,34.8165,24500.0
2012-08-27 15:50:00,49.11,49.12,49.04,49.11,57800.0,34.8094,34.8165,34.7597,34.8094,57800.0
2012-08-28 09:30:00,48.97,49.12,48.8,48.8,30600.0,34.7101,34.8165,34.5896,34.5896,30600.0
2012-08-28 09:40:00,48.83,48.92,48.71,48.77,37500.0,34.6109,34.6747,34.5258,34.5684,37500.0
2012-08-28 09:50:00,48.8,48.81,48.38,48.47,177200.0,34.5896,34.5967,34.2919,34.3557,177200.0
2012-08-28 10:00:00,48.43,48.64,48.32,48.43,176900.0,34.3274,34.4762,34.2494,34.3274,176900.0
2012-08-28 10:10:00,48.44,48.6,48.34,48.6,152800.0,34.3345,34.4479,34.2636,34.4479,152800.0
2012-08-28 10:20:00,48.57,48.85,48.53,48.8,102700.0,34.4266,34.6251,34.3983,34.5896,102700.0
2012-08-28 10:30:00,48.8,48.85,48.78,48.82,28100.0,34.5896,34.6251,34.5755,34.6038,28100.0
2012-08-28 10:40:00,48.86,48.86,48.74,48.75,27200.0,34.6322,34.6322,34.5471,34.5542,27200.0
2012-08-28 10:50:00,48.8,48.8,48.7,48.73,9600.0,34.5896,34.5896,34.5188,34.54,9600.0
2012-08-28 11:00:00,48.7,48.88,48.69,48.8,53300.0,34.5188,34.6463,34.5117,34.5896,53300.0
2012-08-28 11:10:00,48.81,48.9,48.74,48.87,114800.0,34.5967,34.6605,34.5471,34.6393,114800.0
2012-08-28 11:20:00,48.89,49.0,48.88,48.98,9500.0,34.6534,34.7314,34.6463,34.7172,9500.0
2012-08-28 11:30:00,48.97,49.02,48.96,48.99,16000.0,34.7101,34.7456,34.703,34.7243,16000.0
2012-08-28 11:40:00,49.0,49.01,48.98,49.0,17300.0,34.7314,34.7385,34.7172,34.7314,17300.0
2012-08-28 11:50:00,48.99,49.0,48.89,48.99,18500.0,34.7243,34.7314,34.6534,34.7243,18500.0
2012-08-28 12:00:00,49.01,49.15,49.01,49.15,8300.0,34.7385,34.8377,34.7385,34.8377,8300.0
2012-08-28 12:10:00,49.15,49.15,48.95,48.96,31800.0,34.8377,34.8377,34.696,34.703,31800.0
2012-08-28 12:20:00,48.96,49.13,48.96,49.09,9900.0,34.703,34.8235,34.703,34.7952,9900.0
2012-08-28 12:30:00,49.09,49.09,48.99,49.0,19500.0,34.7952,34.7952,34.7243,34.7314,19500.0
2012-08-28 12:40:00,49.0,49.07,48.9,49.03,43700.0,34.7314,34.781,34.6605,34.7527,43700.0
2012-08-28 12:50:00,49.03,49.21,49.0,49.19,25400.0,34.7527,34.8802,34.7314,34.8661,25400.0
2012-08-28 13:00:00,49.19,49.21,49.01,49.05,26900.0,34.8661,34.8802,34.7385,34.7668,26900.0
2012-08-28 13:10:00,49.06,49.19,49.05,49.1,16200.0,34.7739,34.8661,34.7668,34.8023,16200.0
2012-08-28 13:20:00,49.1,49.25,49.08,49.22,53600.0,34.8023,34.9086,34.7881,34.8873,53600.0
2012-08-28 13:30:00,49.21,49.28,49.19,49.23,10200.0,34.8802,34.9299,34.8661,34.8944,10200.0
2012-08-28 13:40:00,49.23,49.25,49.2,49.24,4900.0,34.8944,34.9086,34.8732,34.9015,4900.0
2012-08-28 13:50:00,49.22,49.26,49.11,49.25,18300.0,34.8873,34.9157,34.8094,34.9086,18300.0
2012-08-28 14:00:00,49.26,49.31,49.25,49.31,7400.0,34.9157,34.9511,34.9086,34.9511,7400.0
2012-08-28 14:10:00,49.3,49.34,49.25,49.34,15600.0,34.944,34.9724,34.9086,34.9724,15600.0
2012-08-28 14:20:00,49.33,49.4,49.27,49.39,34200.0,34.9653,35.0149,34.9228,35.0078,34200.0
2012-08-28 14:30:00,49.39,49.46,49.36,49.4,31500.0,35.0078,35.0574,34.9866,35.0149,31500.0
2012-08-28 14:40:00,49.4,49.42,49.26,49.29,15500.0,35.0149,35.0291,34.9157,34.9369,15500.0
2012-08-28 14:50:00,49.29,49.34,49.22,49.27,38100.0,34.9369,34.9724,34.8873,34.9228,38100.0
2012-08-28 15:00:00,49.26,49.3,49.14,49.16,17200.0,34.9157,34.944,34.8306,34.8448,17200.0
2012-08-28 15:10:00,49.18,49.28,49.18,49.18,12200.0,34.859,34.9299,34.859,34.859,12200.0
2012-08-28 15:20:00,49.17,49.23,49.16,49.23,9700.0,34.8519,34.8944,34.8448,34.8944,9700.0
2012-08-28 15:30:00,49.24,49.3,49.21,49.29,20100.0,34.9015,34.944,34.8802,34.9369,20100.0
2012-08-28 15:40:00,49.28,49.31,49.22,49.25,53500.0,34.9299,34.9511,34.8873,34.9086,53500.0
2012-08-28 15:50:00,49.25,49.29,49.18,49.21,71400.0,34.9086,34.9369,34.859,34.8802,71400.0
2012-08-29 09:30:00,49.01,49.31,49.01,49.23,15300.0,34.8263,35.0395,34.8263,34.9827,15300.0
2012-08-29 09:40:00,49.19,49.51,49.19,49.38,42100.0,34.9542,35.1816,34.9542,35.0893,42100.0
2012-08-29 09:50:00,49.38,49.48,49.33,49.35,70900.0,35.0893,35.1603,35.0537,35.0679,70900.0
2012-08-29 10:00:00,49.25,49.33,49.23,49.33,13000.0,34.9969,35.0537,34.9827,35.0537,13000.0
2012-08-29 10:10:00,49.3,49.45,49.3,49.4,24100.0,35.0324,35.139,35.0324,35.1035,24100.0
2012-08-29 10:20:00,49.41,49.46,49.39,49.45,6900.0,35.1106,35.1461,35.0964,35.139,6900.0
2012-08-29 10:30:00,49.43,49.53,49.41,49.5,39100.0,35.1248,35.1958,35.1106,35.1745,39100.0
2012-08-29 10:40:00,49.5,49.55,49.41,49.41,27100.0,35.1745,35.2101,35.1106,35.1106,27100.0
2012-08-29 10:50:00,49.43,49.43,49.31,49.41,23800.0,35.1248,35.1248,35.0395,35.1106,23800.0
2012-08-29 11:00:00,49.43,49.5,49.36,49.38,51500.0,35.1248,35.1745,35.075,35.0893,51500.0
2012-08-29 11:10:00,49.39,49.39,49.3,49.32,13800.0,35.0964,35.0964,35.0324,35.0466,13800.0
2012-08-29 11:20:00,49.34,49.39,49.32,49.37,7700.0,35.0608,35.0964,35.0466,35.0821,7700.0
2012-08-29 11:30:00,49.39,49.45,49.39,49.41,19700.0,35.0964,35.139,35.0964,35.1106,19700.0
2012-08-29 11:40:00,49.4,49.56,49.39,49.53,28500.0,35.1035,35.2172,35.0964,35.1958,28500.0
2012-08-29 11:50:00,49.52,49.53,49.46,49.52,22600.0,35.1887,35.1958,35.1461,35.1887,22600.0
2012-08-29 12:00:00,49.52,49.55,49.51,49.54,5800.0,35.1887,35.2101,35.1816,35.2029,5800.0
2012-08-29 12:10:00,49.53,49.67,49.53,49.62,33000.0,35.1958,35.2953,35.1958,35.2598,33000.0
2012-08-29 12:20:00,49.61,49.66,49.58,49.65,32900.0,35.2527,35.2882,35.2314,35.2811,32900.0
2012-08-29 12:30:00,49.63,49.7,49.61,49.69,5700.0,35.2669,35.3166,35.2527,35.3095,5700.0
2012-08-29 12:40:00,49.69,49.7,49.63,49.68,8300.0,35.3095,35.3166,35.2669,35.3024,8300.0
2012-08-29 12:50:00,49.67,49.67,49.55,49.55,13300.0,35.2953,35.2953,35.2101,35.2101,13300.0
2012-08-29 13:00:00,49.56,49.57,49.55,49.56,5600.0,35.2172,35.2243,35.2101,35.2172,5600.0
2012-08-29 13:10:00,49.55,49.65,49.55,49.6,30200.0,35.2101,35.2811,35.2101,35.2456,30200.0
2012-08-29 13:20:00,49.59,49.62,49.55,49.55,24800.0,35.2385,35.2598,35.2101,35.2101,24800.0
2012-08-29 13:30:00,49.54,49.56,49.46,49.51,10800.0,35.2029,35.2172,35.1461,35.1816,10800.0
2012-08-29 13:40:00,49.53,49.57,49.5,49.55,15700.0,35.1958,35.2243,35.1745,35.2101,15700.0
2012-08-29 13:50:00,49.53,49.53,49.45,49.47,6500.0,35.1958,35.1958,35.139,35.1532,6500.0
2012-08-29 14:00:00,49.47,49.47,49.38,49.4,8800.0,35.1532,35.1532,35.0893,35.1035,8800.0
2012-08-29 14:10:00,49.4,49.42,49.38,49.38,15400.0,35.1035,35.1177,35.0893,35.0893,15400.0
2012-08-29 14:20:00,49.38,49.41,49.37,49.38,4300.0,35.0893,35.1106,35.0821,35.0893,4300.0
2012-08-29 14:30:00,49.38,49.41,49.36,49.4,8100.0,35.0893,35.1106,35.075,35.1035,8100.0
2012-08-29 14:40:00,49.41,49.44,49.38,49.38,9800.0,35.1106,35.1319,35.0893,35.0893,9800.0
2012-08-29 14:50:00,49.37,49.4,49.35,49.37,8300.0,35.0821,35.1035,35.0679,35.0821,8300.0
2012-08-29 15:00:00,49.38,49.4,49.37,49.39,11200.0,35.0893,35.1035,35.0821,35.0964,11200.0
2012-08-29 15:10:00,49.41,49.44,49.4,49.41,11000.0,35.1106,35.1319,35.1035,35.1106,11000.0
2012-08-29 15:20:00,49.41,49.43,49.36,49.39,37200.0,35.1106,35.1248,35.075,35.0964,37200.0
2012-08-29 15:30:00,49.39,49.51,49.39,49.45,40500.0,35.0964,35.1816,35.0964,35.139,40500.0
2012-08-29 15:40:00,49.45,49.52,49.43,49.48,37000.0,35.139,35.1887,35.1248,35.1603,37000.0
2012-08-29 15:50:00,49.49,49.53,49.44,49.44,52600.0,35.1674,35.1958,35.1319,35.1319,52600.0
2012-08-30 09:30:00,49.13,49.37,49.13,49.37,10600.0,34.9116,35.0821,34.9116,35.0821,10600.0
2012-08-30 09:40:00,49.34,49.51,49.28,49.51,31700.0,35.0608,35.1816,35.0182,35.1816,31700.0
2012-08-30 09:50:00,49.5,49.58,49.44,49.45,34000.0,35.1745,35.2314,35.1319,35.139,34000.0
2012-08-30 10:00:00,49.44,49.49,49.36,49.4,10700.0,35.1319,35.1674,35.075,35.1035,10700.0
2012-08-30 10:10:00,49.4,49.45,49.25,49.38,50700.0,35.1035,35.139,34.9969,35.0893,50700.0
2012-08-30 10:20:00,49.37,49.37,49.25,49.34,10900.0,35.0821,35.0821,34.9969,35.0608,10900.0
2012-08-30 10:30:00,49.33,49.35,49.26,49.3,20800.0,35.0537,35.0679,35.004,35.0324,20800.0
2012-08-30 10:40:00,49.32,49.34,49.18,49.24,33400.0,35.0466,35.0608,34.9471,34.9898,33400.0
2012-08-30 10:50:00,49.21,49.22,49.12,49.22,7300.0,34.9685,34.9756,34.9045,34.9756,7300.0
2012-08-30 11:00:00,49.24,49.36,49.22,49.33,13200.0,34.9898,35.075,34.9756,35.0537,13200.0
2012-08-30 11:10:00,49.32,49.38,49.28,49.36,7400.0,35.0466,35.0893,35.0182,35.075,7400.0
2012-08-30 11:20:00,49.37,49.48,49.34,49.48,7000.0,35.0821,35.1603,35.0608,35.1603,7000.0
2012-08-30 11:30:00,49.48,49.48,49.39,49.47,21300.0,35.1603,35.1603,35.0964,35.1532,21300.0
2012-08-30 11:40:00,49.47,49.53,49.47,49.51,10000.0,35.1532,35.1958,35.1532,35.1816,10000.0
2012-08-30 11:50:00,49.52,49.52,49.41,49.45,13100.0,35.1887,35.1887,35.1106,35.139,13100.0
2012-08-30 12:00:00,49.45,49.54,49.44,49.53,34500.0,35.139,35.2029,35.1319,35.1958,34500.0
2012-08-30 12:10:00,49.54,49.65,49.52,49.65,20500.0,35.2029,35.2811,35.1887,35.2811,20500.0
2012-08-30 12:20:00,49.65,49.68,49.61,49.65,24900.0,35.2811,35.3024,35.2527,35.2811,24900.0
2012-08-30 12:30:00,49.65,49.77,49.64,49.75,59000.0,35.2811,35.3664,35.274,35.3522,59000.0
2012-08-30 12:40:00,49.75,49.78,49.73,49.77,10200.0,35.3522,35.3735,35.338,35.3664,10200.0
2012-08-30 12:50:00,49.78,49.8,49.76,49.8,8900.0,35.3735,35.3877,35.3593,35.3877,8900.0
2012-08-30 13:00:00,49.81,49.82,49.69,49.71,30300.0,35.3948,35.4019,35.3095,35.3237,30300.0
2012-08-30 13:10:00,49.72,49.81,49.69,49.79,13300.0,35.3309,35.3948,35.3095,35.3806,13300.0
2012-08-30 13:20:00,49.8,49.8,49.73,49.73,14200.0,35.3877,35.3877,35.338,35.338,14200.0
2012-08-30 13:30:00,49.75,49.77,49.73,49.73,21700.0,35.3522,35.3664,35.338,35.338,21700.0
2012-08-30 13:40:00,49.74,49.78,49.72,49.78,20400.0,35.3451,35.3735,35.3309,35.3735,20400.0
2012-08-30 13:50:00,49.79,49.8,49.74,49.77,13600.0,35.3806,35.3877,35.3451,35.3664,13600.0
2012-08-30 14:00:00,49.77,49.8,49.7,49.8,24500.0,35.3664,35.3877,35.3166,35.3877,24500.0
2012-08-30 14:10:00,49.8,49.83,49.76,49.79,15800.0,35.3877,35.409,35.3593,35.3806,15800.0
2012-08-30 14:20:00,49.79,49.81,49.77,49.8,22200.0,35.3806,35.3948,35.3664,35.3877,22200.0
2012-08-30 14:30:00,49.79,49.82,49.77,49.79,23700.0,35.3806,35.4019,35.3664,35.3806,23700.0
2012-08-30 14:40:00,49.79,49.88,49.78,49.87,26400.0,35.3806,35.4445,35.3735,35.4374,26400.0
2012-08-30 14:50:00,49.87,49.89,49.85,49.89,23600.0,35.4374,35.4517,35.4232,35.4517,23600.0
2012-08-30 15:00:00,49.88,49.92,49.86,49.88,29000.0,35.4445,35.473,35.4303,35.4445,29000.0
2012-08-30 15:10:00,49.88,50.0,49.86,49.86,52600.0,35.4445,35.5298,35.4303,35.4303,52600.0
2012-08-30 15:20:00,49.87,49.88,49.8,49.82,34300.0,35.4374,35.4445,35.3877,35.4019,34300.0
2012-08-30 15:30:00,49.81,49.84,49.79,49.83,28400.0,35.3948,35.4161,35.3806,35.409,28400.0
2012-08-30 15:40:00,49.83,49.84,49.73,49.73,43900.0,35.409,35.4161,35.338,35.338,43900.0
2012-08-30 15:50:00,49.73,49.75,49.65,49.66,84200.0,35.338,35.3522,35.2811,35.2882,84200.0
2012-08-31 09:30:00,49.84,50.04,49.69,49.76,24200.0,35.4161,35.5582,35.3095,35.3593,24200.0
2012-08-31 09:40:00,49.71,49.79,49.57,49.61,10100.0,35.3237,35.3806,35.2243,35.2527,10100.0
2012-08-31 09:50:00,49.6,49.73,49.56,49.56,15800.0,35.2456,35.338,35.2172,35.2172,15800.0
2012-08-31 10:00:00,49.58,49.62,49.19,49.24,22600.0,35.2314,35.2598,34.9542,34.9898,22600.0
2012-08-31 10:10:00,49.24,49.48,49.24,49.48,17600.0,34.9898,35.1603,34.9898,35.1603,17600.0
2012-08-31 10:20:00,49.51,49.63,49.49,49.51,77800.0,35.1816,35.2669,35.1674,35.1816,77800.0
2012-08-31 10:30:00,49.53,49.64,49.48,49.53,14500.0,35.1958,35.274,35.1603,35.1958,14500.0
2012-08-31 10:40:00,49.55,49.66,49.55,49.63,12000.0,35.2101,35.2882,35.2101,35.2669,12000.0
2012-08-31 10:50:00,49.61,49.77,49.55,49.68,14300.0,35.2527,35.3664,35.2101,35.3024,14300.0
2012-08-31 11:00:00,49.68,49.81,49.68,49.8,19200.0,35.3024,35.3948,35.3024,35.3877,19200.0
2012-08-31 11:10:00,49.8,49.9,49.77,49.9,27300.0,35.3877,35.4588,35.3664,35.4588,27300.0
2012-08-31 11:20:00,49.9,49.98,49.81,49.81,27100.0,35.4588,35.5156,35.3948,35.3948,27100.0
2012-08-31 11:30:00,49.8,49.89,49.79,49.83,13200.0,35.3877,35.4517,35.3806,35.409,13200.0
2012-08-31 11:40:00,49.82,49.87,49.76,49.76,21600.0,35.4019,35.4374,35.3593,35.3593,21600.0
2012-08-31 11:50:00,49.74,49.81,49.74,49.74,3800.0,35.3451,35.3948,35.3451,35.3451,3800.0
2012-08-31 12:00:00,49.72,49.87,49.72,49.81,45400.0,35.3309,35.4374,35.3309,35.3948,45400.0
2012-08-31 12:10:00,49.79,49.8,49.65,49.71,50400.0,35.3806,35.3877,35.2811,35.3237,50400.0
2012-08-31 12:20:00,49.7,49.77,49.66,49.66,4700.0,35.3166,35.3664,35.2882,35.2882,4700.0
2012-08-31 12:30:00,49.67,49.79,49.64,49.74,8000.0,35.2953,35.3806,35.274,35.3451,8000.0
2012-08-31 12:40:00,49.74,49.74,49.59,49.65,14800.0,35.3451,35.3451,35.2385,35.2811,14800.0
2012-08-31 12:50:00,49.67,49.7,49.6,49.66,5400.0,35.2953,35.3166,35.2456,35.2882,5400.0
2012-08-31 13:00:00,49.66,49.68,49.57,49.57,8900.0,35.2882,35.3024,35.2243,35.2243,8900.0
2012-08-31 13:10:00,49.56,49.58,49.51,49.53,11600.0,35.2172,35.2314,35.1816,35.1958,11600.0
2012-08-31 13:20:00,49.54,49.58,49.53,49.55,7000.0,35.2029,35.2314,35.1958,35.2101,7000.0
2012-08-31 13:30:00,49.54,49.58,49.5,49.52,8200.0,35.2029,35.2314,35.1745,35.1887,8200.0
2012-08-31 13:40:00,49.54,49.59,49.54,49.54,6200.0,35.2029,35.2385,35.2029,35.2029,6200.0
2012-08-31 13:50:00,49.55,49.66,49.55,49.57,7900.0,35.2101,35.2882,35.2101,35.2243,7900.0
2012-08-31 14:00:00,49.57,49.72,49.57,49.72,29600.0,35.2243,35.3309,35.2243,35.3309,29600.0
2012-08-31 14:10:00,49.72,49.89,49.71,49.89,25200.0,35.3309,35.4517,35.3237,35.4517,25200.0
2012-08-31 14:20:00,49.88,49.9,49.84,49.86,5000.0,35.4445,35.4588,35.4161,35.4303,5000.0
2012-08-31 14:30:00,49.87,49.9,49.82,49.84,5000.0,35.4374,35.4588,35.4019,35.4161,5000.0
2012-08-31 14:40:00,49.83,49.84,49.77,49.8,6400.0,35.409,35.4161,35.3664,35.3877,6400.0
2012-08-31 14:50:00,49.8,49.81,49.75,49.77,6800.0,35.3877,35.3948,35.3522,35.3664,6800.0
2012-08-31 15:00:00,49.76,49.76,49.66,49.67,14700.0,35.3593,35.3593,35.2882,35.2953,14700.0
2012-08-31 15:10:00,49.66,49.7,49.63,49.7,9300.0,35.2882,35.3166,35.2669,35.3166,9300.0
2012-08-31 15:20:00,49.69,49.75,49.68,49.69,12000.0,35.3095,35.3522,35.3024,35.3095,12000.0
2012-08-31 15:30:00,49.69,49.71,49.61,49.67,25000.0,35.3095,35.3237,35.2527,35.2953,25000.0
2012-08-31 15:40:00,49.69,49.74,49.66,49.71,26500.0,35.3095,35.3451,35.2882,35.3237,26500.0
2012-08-31 15:50:00,49.72,49.82,49.68,49.75,49700.0,35.3309,35.4019,35.3024,35.3522,49700.0
2012-09-04 09:30:00,49.79,50.0,49.75,49.9,24500.0,35.3806,35.5298,35.3522,35.4588,24500.0
2012-09-04 09:40:00,49.87,49.91,49.65,49.87,22500.0,35.4374,35.4659,35.2811,35.4374,22500.0
2012-09-04 09:50:00,49.9,50.08,49.79,49.93,35300.0,35.4588,35.5867,35.3806,35.4801,35300.0
2012-09-04 10:00:00,49.92,50.03,49.55,49.61,81300.0,35.473,35.5511,35.2101,35.2527,81300.0
2012-09-04 10:10:00,49.61,49.71,49.51,49.63,20400.0,35.2527,35.3237,35.1816,35.2669,20400.0
2012-09-04 10:20:00,49.63,49.69,49.56,49.64,21100.0,35.2669,35.3095,35.2172,35.274,21100.0
2012-09-04 10:30:00,49.63,49.7,49.58,49.65,10900.0,35.2669,35.3166,35.2314,35.2811,10900.0
2012-09-04 10:40:00,49.63,49.66,49.6,49.65,11300.0,35.2669,35.2882,35.2456,35.2811,11300.0
2012-09-04 10:50:00,49.62,49.68,49.55,49.64,30100.0,35.2598,35.3024,35.2101,35.274,30100.0
2012-09-04 11:00:00,49.64,49.67,49.54,49.57,10900.0,35.274,35.2953,35.2029,35.2243,10900.0
2012-09-04 11:10:00,49.56,49.6,49.5,49.57,11600.0,35.2172,35.2456,35.1745,35.2243,11600.0
2012-09-04 11:20:00,49.6,49.62,49.52,49.6,9500.0,35.2456,35.2598,35.1887,35.2456,9500.0
2012-09-04 11:30:00,49.57,49.64,49.55,49.56,6600.0,35.2243,35.274,35.2101,35.2172,6600.0
2012-09-04 11:40:00,49.57,49.63,49.56,49.6,8000.0,35.2243,35.2669,35.2172,35.2456,8000.0
2012-09-04 11:50:00,49.61,49.74,49.59,49.71,19800.0,35.2527,35.3451,35.2385,35.3237,19800.0
2012-09-04 12:00:00,49.73,49.74,49.63,49.64,4900.0,35.338,35.3451,35.2669,35.274,4900.0
2012-09-04 12:10:00,49.63,49.71,49.62,49.7,3500.0,35.2669,35.3237,35.2598,35.3166,3500.0
2012-09-04 12:20:00,49.69,49.72,49.64,49.7,40300.0,35.3095,35.3309,35.274,35.3166,40300.0
2012-09-04 12:30:00,49.71,49.89,49.71,49.86,38600.0,35.3237,35.4517,35.3237,35.4303,38600.0
2012-09-04 12:40:00,49.84,49.93,49.81,49.87,40500.0,35.4161,35.4801,35.3948,35.4374,40500.0
2012-09-04 12:50:00,49.88,49.97,49.88,49.97,7700.0,35.4445,35.5085,35.4445,35.5085,7700.0
2012-09-04 13:00:00,49.95,50.01,49.94,49.97,12200.0,35.4943,35.5369,35.4872,35.5085,12200.0
2012-09-04 13:10:00,49.97,50.05,49.95,50.04,14000.0,35.5085,35.5654,35.4943,35.5582,14000.0
2012-09-04 13:20:00,50.05,50.08,50.03,50.05,9300.0,35.5654,35.5867,35.5511,35.5654,9300.0
2012-09-04 13:30:00,50.03,50.07,50.02,50.02,5200.0,35.5511,35.5796,35.544,35.544,5200.0
2012-09-04 13:40:00,50.0,50.05,49.97,49.97,9100.0,35.5298,35.5654,35.5085,35.5085,9100.0
2012-09-04 13:50:00,49.97,50.04,49.96,49.98,11100.0,35.5085,35.5582,35.5014,35.5156,11100.0
2012-09-04 14:00:00,49.99,50.15,49.96,50.12,21500.0,35.5227,35.6364,35.5014,35.6151,21500.0
2012-09-04 14:10:00,50.13,50.24,50.12,50.24,22200.0,35.6222,35.7004,35.6151,35.7004,22200.0
2012-09-04 14:20:00,50.24,50.47,50.24,50.42,60400.0,35.7004,35.8638,35.7004,35.8283,60400.0
2012-09-04 14:30:00,50.41,50.71,50.39,50.63,55300.0,35.8212,36.0343,35.807,35.9775,55300.0
2012-09-04 14:40:00,50.63,50.69,50.63,50.66,19800.0,35.9775,36.0201,35.9775,35.9988,19800.0
2012-09-04 14:50:00,50.65,50.67,50.6,50.67,22900.0,35.9917,36.0059,35.9562,36.0059,22900.0
2012-09-04 15:00:00,50.66,50.67,50.52,50.55,34700.0,35.9988,36.0059,35.8993,35.9206,34700.0
2012-09-04 15:10:00,50.55,50.62,50.47,50.56,25900.0,35.9206,35.9704,35.8638,35.9278,25900.0
2012-09-04 15:20:00,50.56,50.64,50.55,50.64,31300.0,35.9278,35.9846,35.9206,35.9846,31300.0
2012-09-04 15:30:00,50.64,50.66,50.5,50.52,34800.0,35.9846,35.9988,35.8851,35.8993,34800.0
2012-09-04 15:40:00,50.51,50.56,50.42,50.47,61100.0,35.8922,35.9278,35.8283,35.8638,61100.0
2012-09-04 15:50:00,50.45,50.49,50.37,50.48,77200.0,35.8496,35.878,35.7927,35.8709,77200.0
2012-09-05 09:30:00,50.4,50.81,50.4,50.72,52600.0,35.8141,36.1054,35.8141,36.0415,52600.0
2012-09-05 09:40:00,50.72,50.81,50.65,50.8,42100.0,36.0415,36.1054,35.9917,36.0983,42100.0
2012-09-05 09:50:00,50.78,50.78,50.62,50.69,33500.0,36.0841,36.0841,35.9704,36.0201,33500.0
2012-09-05 10:00:00,50.69,50.76,50.66,50.75,35900.0,36.0201,36.0699,35.9988,36.0628,35900.0
2012-09-05 10:10:00,50.76,50.94,50.74,50.85,59400.0,36.0699,36.1978,36.0557,36.1338,59400.0
2012-09-05 10:20:00,50.84,51.03,50.84,50.97,57300.0,36.1267,36.2617,36.1267,36.2191,57300.0
2012-09-05 10:30:00,50.97,51.09,50.97,51.09,69200.0,36.2191,36.3044,36.2191,36.3044,69200.0
2012-09-05 10:40:00,51.1,51.14,51.04,51.09,55500.0,36.3115,36.3399,36.2688,36.3044,55500.0
2012-09-05 10:50:00,51.09,51.11,50.92,51.0,58700.0,36.3044,36.3186,36.1836,36.2404,58700.0
2012-09-05 11:00:00,50.97,51.03,50.83,50.89,61400.0,36.2191,36.2617,36.1196,36.1623,61400.0
2012-09-05 11:10:00,50.88,50.89,50.79,50.85,84400.0,36.1551,36.1623,36.0912,36.1338,84400.0
2012-09-05 11:20:00,50.85,50.88,50.81,50.88,21600.0,36.1338,36.1551,36.1054,36.1551,21600.0
2012-09-05 11:30:00,50.87,50.97,50.85,50.92,13700.0,36.148,36.2191,36.1338,36.1836,13700.0
2012-09-05 11:40:00,50.92,50.95,50.88,50.93,10800.0,36.1836,36.2049,36.1551,36.1907,10800.0
2012-09-05 11:50:00,50.93,50.95,50.85,50.86,58200.0,36.1907,36.2049,36.1338,36.1409,58200.0
2012-09-05 12:00:00,50.88,50.99,50.87,50.98,16600.0,36.1551,36.2333,36.148,36.2262,16600.0
2012-09-05 12:10:00,50.99,50.99,50.94,50.96,15800.0,36.2333,36.2333,36.1978,36.212,15800.0
2012-09-05 12:20:00,50.95,50.98,50.95,50.97,10200.0,36.2049,36.2262,36.2049,36.2191,10200.0
2012-09-05 12:30:00,50.96,50.96,50.87,50.89,51000.0,36.212,36.212,36.148,36.1623,51000.0
2012-09-05 12:40:00,50.88,50.91,50.87,50.89,11000.0,36.1551,36.1765,36.148,36.1623,11000.0
2012-09-05 12:50:00,50.88,50.89,50.8,50.82,11700.0,36.1551,36.1623,36.0983,36.1125,11700.0
2012-09-05 13:00:00,50.81,50.83,50.75,50.76,7700.0,36.1054,36.1196,36.0628,36.0699,7700.0
2012-09-05 13:10:00,50.76,50.78,50.69,50.72,33000.0,36.0699,36.0841,36.0201,36.0415,33000.0
2012-09-05 13:20:00,50.72,50.72,50.69,50.69,15800.0,36.0415,36.0415,36.0201,36.0201,15800.0
2012-09-05 13:30:00,50.69,50.69,50.53,50.57,18900.0,36.0201,36.0201,35.9064,35.9349,18900.0
2012-09-05 13:40:00,50.56,50.57,50.45,50.5,52600.0,35.9278,35.9349,35.8496,35.8851,52600.0
2012-09-05 13:50:00,50.5,50.72,50.5,50.71,34600.0,35.8851,36.0415,35.8851,36.0343,34600.0
2012-09-05 14:00:00,50.71,50.73,50.69,50.72,8800.0,36.0343,36.0486,36.0201,36.0415,8800.0
2012-09-05 14:10:00,50.73,50.74,50.64,50.74,8800.0,36.0486,36.0557,35.9846,36.0557,8800.0
2012-09-05 14:20:00,50.72,50.81,50.7,50.81,19300.0,36.0415,36.1054,36.0272,36.1054,19300.0
2012-09-05 14:30:00,50.8,50.89,50.8,50.85,15800.0,36.0983,36.1623,36.0983,36.1338,15800.0
2012-09-05 14:40:00,50.87,50.9,50.83,50.86,20600.0,36.148,36.1694,36.1196,36.1409,20600.0
2012-09-05 14:50:00,50.86,50.91,50.84,50.86,12600.0,36.1409,36.1765,36.1267,36.1409,12600.0
2012-09-05 15:00:00,50.85,50.86,50.73,50.76,28500.0,36.1338,36.1409,36.0486,36.0699,28500.0
2012-09-05 15:10:00,50.76,50.77,50.66,50.73,25800.0,36.0699,36.077,35.9988,36.0486,25800.0
2012-09-05 15:20:00,50.71,50.71,50.57,50.57,45100.0,36.0343,36.0343,35.9349,35.9349,45100.0
2012-09-05 15:30:00,50.57,50.68,50.55,50.58,39200.0,35.9349,36.013,35.9206,35.942,39200.0
2012-09-05 15:40:00,50.58,50.62,50.48,50.51,55700.0,35.942,35.9704,35.8709,35.8922,55700.0
2012-09-05 15:50:00,50.53,50.53,50.44,50.52,136000.0,35.9064,35.9064,35.8425,35.8993,136000.0
2012-09-06 09:30:00,50.91,51.05,50.86,50.91,33600.0,36.1765,36.2759,36.1409,36.1765,33600.0
2012-09-06 09:40:00,50.91,51.03,50.86,50.91,44300.0,36.1765,36.2617,36.1409,36.1765,44300.0
2012-09-06 09:50:00,50.9,50.96,50.84,50.95,15200.0,36.1694,36.212,36.1267,36.2049,15200.0
2012-09-06 10:00:00,50.98,51.23,50.92,51.17,56600.0,36.2262,36.4039,36.1836,36.3612,56600.0
2012-09-06 10:10:00,51.18,51.22,51.11,51.16,30000.0,36.3683,36.3967,36.3186,36.3541,30000.0
2012-09-06 10:20:00,51.16,51.28,51.15,51.25,25200.0,36.3541,36.4394,36.347,36.4181,25200.0
2012-09-06 10:30:00,51.25,51.52,51.24,51.47,66300.0,36.4181,36.6099,36.411,36.5744,66300.0
2012-09-06 10:40:00,51.45,51.45,51.33,51.36,11400.0,36.5602,36.5602,36.4749,36.4962,11400.0
2012-09-06 10:50:00,51.36,51.4,51.28,51.28,11900.0,36.4962,36.5247,36.4394,36.4394,11900.0
2012-09-06 11:00:00,51.29,51.33,51.22,51.26,18500.0,36.4465,36.4749,36.3967,36.4252,18500.0
2012-09-06 11:10:00,51.28,51.3,51.23,51.26,13600.0,36.4394,36.4536,36.4039,36.4252,13600.0
2012-09-06 11:20:00,51.25,51.34,51.24,51.33,45900.0,36.4181,36.482,36.411,36.4749,45900.0
2012-09-06 11:30:00,51.34,51.37,51.31,51.35,16500.0,36.482,36.5033,36.4607,36.4891,16500.0
2012-09-06 11:40:00,51.35,51.42,51.31,51.42,53000.0,36.4891,36.5389,36.4607,36.5389,53000.0
2012-09-06 11:50:00,51.42,51.58,51.41,51.58,34100.0,36.5389,36.6526,36.5318,36.6526,34100.0
2012-09-06 12:00:00,51.58,51.66,51.51,51.63,29700.0,36.6526,36.7094,36.6028,36.6881,29700.0
2012-09-06 12:10:00,51.61,51.68,51.59,51.59,14300.0,36.6739,36.7236,36.6597,36.6597,14300.0
2012-09-06 12:20:00,51.6,51.64,51.55,51.61,24200.0,36.6668,36.6952,36.6312,36.6739,24200.0
2012-09-06 12:30:00,51.6,51.61,51.55,51.6,11400.0,36.6668,36.6739,36.6312,36.6668,11400.0
2012-09-06 12:40:00,51.6,51.63,51.57,51.59,16800.0,36.6668,36.6881,36.6455,36.6597,16800.0
2012-09-06 12:50:00,51.58,51.63,51.56,51.57,6600.0,36.6526,36.6881,36.6384,36.6455,6600.0
2012-09-06 13:00:00,51.57,51.61,51.56,51.56,6800.0,36.6455,36.6739,36.6384,36.6384,6800.0
2012-09-06 13:10:00,51.56,51.58,51.51,51.51,7400.0,36.6384,36.6526,36.6028,36.6028,7400.0
2012-09-06 13:20:00,51.53,51.53,51.5,51.51,6900.0,36.617,36.617,36.5957,36.6028,6900.0
2012-09-06 13:30:00,51.5,51.58,51.48,51.58,34500.0,36.5957,36.6526,36.5815,36.6526,34500.0
2012-09-06 13:40:00,51.58,51.64,51.58,51.6,22600.0,36.6526,36.6952,36.6526,36.6668,22600.0
2012-09-06 13:50:00,51.62,51.65,51.6,51.6,13700.0,36.681,36.7023,36.6668,36.6668,13700.0
2012-09-06 14:00:00,51.59,51.63,51.51,51.6,41300.0,36.6597,36.6881,36.6028,36.6668,41300.0
2012-09-06 14:10:00,51.59,51.68,51.55,51.56,16200.0,36.6597,36.7236,36.6312,36.6384,16200.0
2012-09-06 14:20:00,51.58,51.67,51.55,51.61,14700.0,36.6526,36.7165,36.6312,36.6739,14700.0
2012-09-06 14:30:00,51.63,51.63,51.58,51.62,9400.0,36.6881,36.6881,36.6526,36.681,9400.0
2012-09-06 14:40:00,51.62,51.66,51.58,51.63,13100.0,36.681,36.7094,36.6526,36.6881,13100.0
2012-09-06 14:50:00,51.66,51.66,51.54,51.55,17800.0,36.7094,36.7094,36.6241,36.6312,17800.0
2012-09-06 15:00:00,51.55,51.58,51.52,51.57,33400.0,36.6312,36.6526,36.6099,36.6455,33400.0
2012-09-06 15:10:00,51.57,51.59,51.47,51.53,38400.0,36.6455,36.6597,36.5744,36.617,38400.0
2012-09-06 15:20:00,51.53,51.58,51.53,51.58,40500.0,36.617,36.6526,36.617,36.6526,40500.0
2012-09-06 15:30:00,51.58,51.65,51.56,51.63,50900.0,36.6526,36.7023,36.6384,36.6881,50900.0
2012-09-06 15:40:00,51.62,51.7,51.59,51.65,61000.0,36.681,36.7378,36.6597,36.7023,61000.0
2012-09-06 15:50:00,51.66,51.72,51.62,51.71,123400.0,36.7094,36.752,36.681,36.7449,123400.0
2012-09-07 09:30:00,51.7,51.75,51.56,51.72,61900.0,36.7378,36.7734,36.6384,36.752,61900.0
2012-09-07 09:40:00,51.69,51.9,51.66,51.73,109400.0,36.7307,36.88,36.7094,36.7592,109400.0
2012-09-07 09:50:00,51.72,51.75,51.55,51.74,77800.0,36.752,36.7734,36.6312,36.7663,77800.0
2012-09-07 10:00:00,51.75,51.86,51.67,51.86,47600.0,36.7734,36.8515,36.7165,36.8515,47600.0
2012-09-07 10:10:00,51.84,51.86,51.66,51.71,17600.0,36.8373,36.8515,36.7094,36.7449,17600.0
2012-09-07 10:20:00,51.72,51.78,51.67,51.73,69300.0,36.752,36.7947,36.7165,36.7592,69300.0
2012-09-07 10:30:00,51.73,51.82,51.68,51.76,59200.0,36.7592,36.8231,36.7236,36.7805,59200.0
2012-09-07 10:40:00,51.75,51.86,51.74,51.84,26600.0,36.7734,36.8515,36.7663,36.8373,26600.0
2012-09-07 10:50:00,51.83,51.98,51.81,51.9,64800.0,36.8302,36.9368,36.816,36.88,64800.0
2012-09-07 11:00:00,51.9,51.9,51.65,51.67,82200.0,36.88,36.88,36.7023,36.7165,82200.0
2012-09-07 11:10:00,51.65,51.68,51.59,51.62,20300.0,36.7023,36.7236,36.6597,36.681,20300.0
2012-09-07 11:20:00,51.62,51.75,51.61,51.69,11300.0,36.681,36.7734,36.6739,36.7307,11300.0
2012-09-07 11:30:00,51.71,51.75,51.63,51.67,33600.0,36.7449,36.7734,36.6881,36.7165,33600.0
2012-09-07 11:40:00,51.63,51.72,51.63,51.68,43300.0,36.6881,36.752,36.6881,36.7236,43300.0
2012-09-07 11:50:00,51.67,51.71,51.61,51.64,25000.0,36.7165,36.7449,36.6739,36.6952,25000.0
2012-09-07 12:00:00,51.65,51.68,51.61,51.63,8500.0,36.7023,36.7236,36.6739,36.6881,8500.0
2012-09-07 12:10:00,51.64,51.66,51.6,51.62,7300.0,36.6952,36.7094,36.6668,36.681,7300.0
2012-09-07 12:20:00,51.61,51.62,51.48,51.49,12400.0,36.6739,36.681,36.5815,36.5886,12400.0
2012-09-07 12:30:00,51.49,51.61,51.49,51.59,20600.0,36.5886,36.6739,36.5886,36.6597,20600.0
2012-09-07 12:40:00,51.6,51.71,51.6,51.7,13000.0,36.6668,36.7449,36.6668,36.7378,13000.0
2012-09-07 12:50:00,51.71,51.74,51.68,51.72,6800.0,36.7449,36.7663,36.7236,36.752,6800.0
2012-09-07 13:00:00,51.7,51.7,51.62,51.64,12300.0,36.7378,36.7378,36.681,36.6952,12300.0
2012-09-07 13:10:00,51.64,51.73,51.63,51.71,15600.0,36.6952,36.7592,36.6881,36.7449,15600.0
2012-09-07 13:20:00,51.7,51.72,51.66,51.71,9600.0,36.7378,36.752,36.7094,36.7449,9600.0
2012-09-07 13:30:00,51.69,51.73,51.69,51.73,8400.0,36.7307,36.7592,36.7307,36.7592,8400.0
2012-09-07 13:40:00,51.72,51.77,51.7,51.75,12000.0,36.752,36.7876,36.7378,36.7734,12000.0
2012-09-07 13:50:00,51.76,51.79,51.72,51.76,13800.0,36.7805,36.8018,36.752,36.7805,13800.0
2012-09-07 14:00:00,51.76,51.79,51.68,51.73,15200.0,36.7805,36.8018,36.7236,36.7592,15200.0
2012-09-07 14:10:00,51.73,51.87,51.73,51.87,18700.0,36.7592,36.8586,36.7592,36.8586,18700.0
2012-09-07 14:20:00,51.86,51.87,51.81,51.86,23200.0,36.8515,36.8586,36.816,36.8515,23200.0
2012-09-07 14:30:00,51.86,51.87,51.77,51.77,12700.0,36.8515,36.8586,36.7876,36.7876,12700.0
2012-09-07 14:40:00,51.78,51.81,51.76,51.78,15100.0,36.7947,36.816,36.7805,36.7947,15100.0
2012-09-07 14:50:00,51.77,51.82,51.71,51.72,22600.0,36.7876,36.8231,36.7449,36.752,22600.0
2012-09-07 15:00:00,51.7,51.78,51.68,51.68,43100.0,36.7378,36.7947,36.7236,36.7236,43100.0
2012-09-07 15:10:00,51.68,51.78,51.65,51.77,50400.0,36.7236,36.7947,36.7023,36.7876,50400.0
2012-09-07 15:20:00,51.77,51.78,51.65,51.68,31200.0,36.7876,36.7947,36.7023,36.7236,31200.0
2012-09-07 15:30:00,51.68,51.69,51.65,51.66,21900.0,36.7236,36.7307,36.7023,36.7094,21900.0
2012-09-07 15:40:00,51.66,51.75,51.64,51.71,36700.0,36.7094,36.7734,36.6952,36.7449,36700.0
2012-09-07 15:50:00,51.72,51.75,51.66,51.7,52600.0,36.752,36.7734,36.7094,36.7378,52600.0
2012-09-10 09:30:00,51.73,51.73,51.26,51.48,37100.0,36.7592,36.7592,36.4252,36.5815,37100.0
2012-09-10 09:40:00,51.49,51.6,51.31,51.5,35200.0,36.5886,36.6668,36.4607,36.5957,35200.0
2012-09-10 09:50:00,51.52,51.61,51.43,51.48,71800.0,36.6099,36.6739,36.546,36.5815,71800.0
2012-09-10 10:00:00,51.49,51.57,51.48,51.54,19400.0,36.5886,36.6455,36.5815,36.6241,19400.0
2012-09-10 10:10:00,51.52,51.52,51.44,51.45,9800.0,36.6099,36.6099,36.5531,36.5602,9800.0
2012-09-10 10:20:00,51.46,51.57,51.46,51.49,14900.0,36.5673,36.6455,36.5673,36.5886,14900.0
2012-09-10 10:30:00,51.49,51.63,51.49,51.57,57600.0,36.5886,36.6881,36.5886,36.6455,57600.0
2012-09-10 10:40:00,51.56,51.61,51.54,51.57,18800.0,36.6384,36.6739,36.6241,36.6455,18800.0
2012-09-10 10:50:00,51.56,51.63,51.53,51.58,12100.0,36.6384,36.6881,36.617,36.6526,12100.0
2012-09-10 11:00:00,51.6,51.64,51.54,51.61,23400.0,36.6668,36.6952,36.6241,36.6739,23400.0
2012-09-10 11:10:00,51.61,51.63,51.57,51.6,19800.0,36.6739,36.6881,36.6455,36.6668,19800.0
2012-09-10 11:20:00,51.61,51.73,51.59,51.71,37400.0,36.6739,36.7592,36.6597,36.7449,37400.0
2012-09-10 11:30:00,51.7,51.73,51.67,51.7,18200.0,36.7378,36.7592,36.7165,36.7378,18200.0
2012-09-10 11:40:00,51.7,51.72,51.68,51.71,19800.0,36.7378,36.752,36.7236,36.7449,19800.0
2012-09-10 11:50:00,51.7,51.71,51.62,51.62,42500.0,36.7378,36.7449,36.681,36.681,42500.0
2012-09-10 12:00:00,51.64,51.67,51.59,51.63,16100.0,36.6952,36.7165,36.6597,36.6881,16100.0
2012-09-10 12:10:00,51.62,51.66,51.61,51.63,9500.0,36.681,36.7094,36.6739,36.6881,9500.0
2012-09-10 12:20:00,51.61,51.64,51.54,51.58,14100.0,36.6739,36.6952,36.6241,36.6526,14100.0
2012-09-10 12:30:00,51.56,51.58,51.46,51.53,13500.0,36.6384,36.6526,36.5673,36.617,13500.0
2012-09-10 12:40:00,51.54,51.6,51.48,51.52,36800.0,36.6241,36.6668,36.5815,36.6099,36800.0
2012-09-10 12:50:00,51.52,51.55,51.49,51.55,19400.0,36.6099,36.6312,36.5886,36.6312,19400.0
2012-09-10 13:00:00,51.57,51.58,51.53,51.55,18200.0,36.6455,36.6526,36.617,36.6312,18200.0
2012-09-10 13:10:00,51.55,51.63,51.54,51.59,52500.0,36.6312,36.6881,36.6241,36.6597,52500.0
2012-09-10 13:20:00,51.61,51.64,51.57,51.63,11200.0,36.6739,36.6952,36.6455,36.6881,11200.0
2012-09-10 13:30:00,51.63,51.67,51.54,51.56,16700.0,36.6881,36.7165,36.6241,36.6384,16700.0
2012-09-10 13:40:00,51.55,51.61,51.51,51.54,10500.0,36.6312,36.6739,36.6028,36.6241,10500.0
2012-09-10 13:50:00,51.54,51.62,51.5,51.51,30100.0,36.6241,36.681,36.5957,36.6028,30100.0
2012-09-10 14:00:00,51.52,51.55,51.47,51.5,9300.0,36.6099,36.6312,36.5744,36.5957,9300.0
2012-09-10 14:10:00,51.5,51.54,51.48,51.52,9600.0,36.5957,36.6241,36.5815,36.6099,9600.0
2012-09-10 14:20:00,51.54,51.58,51.5,51.5,15300.0,36.6241,36.6526,36.5957,36.5957,15300.0
2012-09-10 14:30:00,51.52,51.58,51.49,51.49,13800.0,36.6099,36.6526,36.5886,36.5886,13800.0
2012-09-10 14:40:00,51.48,51.54,51.47,51.5,13700.0,36.5815,36.6241,36.5744,36.5957,13700.0
2012-09-10 14:50:00,51.5,51.56,51.47,51.5,14500.0,36.5957,36.6384,36.5744,36.5957,14500.0
2012-09-10 15:00:00,51.49,51.53,51.48,51.51,12600.0,36.5886,36.617,36.5815,36.6028,12600.0
2012-09-10 15:10:00,51.53,51.55,51.47,51.51,13600.0,36.617,36.6312,36.5744,36.6028,13600.0
2012-09-10 15:20:00,51.52,51.55,51.49,51.51,15100.0,36.6099,36.6312,36.5886,36.6028,15100.0
2012-09-10 15:30:00,51.51,51.52,51.43,51.5,18700.0,36.6028,36.6099,36.546,36.5957,18700.0
2012-09-10 15:40:00,51.5,51.5,51.39,51.44,25000.0,36.5957,36.5957,36.5176,36.5531,25000.0
2012-09-10 15:50:00,51.45,51.49,51.37,51.38,42100.0,36.5602,36.5886,36.5033,36.5104,42100.0
2012-09-11 09:30:00,51.36,51.71,51.29,51.44,16000.0,36.4962,36.7449,36.4465,36.5531,16000.0
2012-09-11 09:40:00,51.48,51.6,51.42,51.6,7200.0,36.5815,36.6668,36.5389,36.6668,7200.0
2012-09-11 09:50:00,51.59,51.8,51.57,51.74,7600.0,36.6597,36.8089,36.6455,36.7663,7600.0
2012-09-11 10:00:00,51.76,51.81,51.53,51.53,7300.0,36.7805,36.816,36.617,36.617,7300.0
2012-09-11 10:10:00,51.54,51.69,51.54,51.6,8400.0,36.6241,36.7307,36.6241,36.6668,8400.0
2012-09-11 10:20:00,51.6,51.68,51.55,51.6,29500.0,36.6668,36.7236,36.6312,36.6668,29500.0
2012-09-11 10:30:00,51.6,51.6,51.55,51.58,8300.0,36.6668,36.6668,36.6312,36.6526,8300.0
2012-09-11 10:40:00,51.58,51.59,51.47,51.47,3500.0,36.6526,36.6597,36.5744,36.5744,3500.0
2012-09-11 10:50:00,51.47,51.47,51.43,51.44,7000.0,36.5744,36.5744,36.546,36.5531,7000.0
2012-09-11 11:00:00,51.44,51.47,51.41,51.42,4900.0,36.5531,36.5744,36.5318,36.5389,4900.0
2012-09-11 11:10:00,51.43,51.5,51.4,51.5,9400.0,36.546,36.5957,36.5247,36.5957,9400.0
2012-09-11 11:20:00,51.5,51.61,51.48,51.61,14900.0,36.5957,36.6739,36.5815,36.6739,14900.0
2012-09-11 11:30:00,51.61,51.67,51.57,51.67,20900.0,36.6739,36.7165,36.6455,36.7165,20900.0
2012-09-11 11:40:00,51.67,51.7,51.58,51.62,22400.0,36.7165,36.7378,36.6526,36.681,22400.0
2012-09-11 11:50:00,51.61,51.61,51.45,51.5,22100.0,36.6739,36.6739,36.5602,36.5957,22100.0
2012-09-11 12:00:00,51.5,51.5,51.4,51.4,13100.0,36.5957,36.5957,36.5247,36.5247,13100.0
2012-09-11 12:10:00,51.38,51.38,51.24,51.31,9500.0,36.5104,36.5104,36.411,36.4607,9500.0
2012-09-11 12:20:00,51.3,51.38,51.3,51.38,7800.0,36.4536,36.5104,36.4536,36.5104,7800.0
2012-09-11 12:30:00,51.36,51.42,51.35,51.41,3900.0,36.4962,36.5389,36.4891,36.5318,3900.0
2012-09-11 12:40:00,51.42,51.43,51.4,51.42,11600.0,36.5389,36.546,36.5247,36.5389,11600.0
2012-09-11 12:50:00,51.41,51.48,51.38,51.48,7300.0,36.5318,36.5815,36.5104,36.5815,7300.0
2012-09-11 13:00:00,51.48,51.5,51.43,51.47,7100.0,36.5815,36.5957,36.546,36.5744,7100.0
2012-09-11 13:10:00,51.45,51.5,51.43,51.48,4600.0,36.5602,36.5957,36.546,36.5815,4600.0
2012-09-11 13:20:00,51.48,51.51,51.45,51.47,6000.0,36.5815,36.6028,36.5602,36.5744,6000.0
2012-09-11 13:30:00,51.48,51.5,51.36,51.5,32200.0,36.5815,36.5957,36.4962,36.5957,32200.0
2012-09-11 13:40:00,51.5,51.6,51.5,51.58,9800.0,36.5957,36.6668,36.5957,36.6526,9800.0
2012-09-11 13:50:00,51.56,51.61,51.55,51.55,21100.0,36.6384,36.6739,36.6312,36.6312,21100.0
2012-09-11 14:00:00,51.55,51.6,51.54,51.6,13000.0,36.6312,36.6668,36.6241,36.6668,13000.0
2012-09-11 14:10:00,51.6,51.63,51.55,51.6,20200.0,36.6668,36.6881,36.6312,36.6668,20200.0
2012-09-11 14:20:00,51.6,51.67,51.59,51.63,9000.0,36.6668,36.7165,36.6597,36.6881,9000.0
2012-09-11 14:30:00,51.62,51.62,51.52,51.57,7200.0,36.681,36.681,36.6099,36.6455,7200.0
2012-09-11 14:40:00,51.58,51.58,51.43,51.43,7000.0,36.6526,36.6526,36.546,36.546,7000.0
2012-09-11 14:50:00,51.42,51.51,51.42,51.47,12200.0,36.5389,36.6028,36.5389,36.5744,12200.0
2012-09-11 15:00:00,51.47,51.48,51.39,51.46,10400.0,36.5744,36.5815,36.5176,36.5673,10400.0
2012-09-11 15:10:00,51.46,51.51,51.44,51.46,12800.0,36.5673,36.6028,36.5531,36.5673,12800.0
2012-09-11 15:20:00,51.47,51.47,51.37,51.4,11400.0,36.5744,36.5744,36.5033,36.5247,11400.0
2012-09-11 15:30:00,51.41,51.5,51.35,51.38,15300.0,36.5318,36.5957,36.4891,36.5104,15300.0
2012-09-11 15:40:00,51.39,51.47,51.35,51.46,19500.0,36.5176,36.5744,36.4891,36.5673,19500.0
2012-09-11 15:50:00,51.46,51.47,51.37,51.45,38900.0,36.5673,36.5744,36.5033,36.5602,38900.0
2012-09-12 09:30:00,51.66,51.88,51.52,51.78,29700.0,36.7094,36.8657,36.6099,36.7947,29700.0
2012-09-12 09:40:00,51.74,51.84,51.65,51.83,28100.0,36.7663,36.8373,36.7023,36.8302,28100.0
2012-09-12 09:50:00,51.8,51.82,51.5,51.57,26000.0,36.8089,36.8231,36.5957,36.6455,26000.0
2012-09-12 10:00:00,51.58,51.61,51.38,51.53,32800.0,36.6526,36.6739,36.5104,36.617,32800.0
2012-09-12 10:10:00,51.55,51.68,51.55,51.66,6100.0,36.6312,36.7236,36.6312,36.7094,6100.0
2012-09-12 10:20:00,51.68,51.69,51.55,51.6,19200.0,36.7236,36.7307,36.6312,36.6668,19200.0
2012-09-12 10:30:00,51.6,51.6,51.52,51.58,31100.0,36.6668,36.6668,36.6099,36.6526,31100.0
2012-09-12 10:40:00,51.57,51.6,51.5,51.52,10200.0,36.6455,36.6668,36.5957,36.6099,10200.0
2012-09-12 10:50:00,51.51,51.55,51.48,51.51,9800.0,36.6028,36.6312,36.5815,36.6028,9800.0
2012-09-12 11:00:00,51.51,51.59,51.51,51.54,8700.0,36.6028,36.6597,36.6028,36.6241,8700.0
2012-09-12 11:10:00,51.54,51.55,51.46,51.49,6000.0,36.6241,36.6312,36.5673,36.5886,6000.0
2012-09-12 11:20:00,51.5,51.57,51.5,51.51,6800.0,36.5957,36.6455,36.5957,36.6028,6800.0
2012-09-12 11:30:00,51.53,51.61,51.49,51.49,16800.0,36.617,36.6739,36.5886,36.5886,16800.0
2012-09-12 11:40:00,51.48,51.52,51.47,51.5,4900.0,36.5815,36.6099,36.5744,36.5957,4900.0
2012-09-12 11:50:00,51.5,51.51,51.46,51.48,1100.0,36.5957,36.6028,36.5673,36.5815,1100.0
2012-09-12 12:00:00,51.48,51.52,51.47,51.47,8300.0,36.5815,36.6099,36.5744,36.5744,8300.0
2012-09-12 12:10:00,51.48,51.51,51.46,51.51,18600.0,36.5815,36.6028,36.5673,36.6028,18600.0
2012-09-12 12:20:00,51.5,51.51,51.47,51.51,6900.0,36.5957,36.6028,36.5744,36.6028,6900.0
2012-09-12 12:30:00,51.51,51.53,51.49,51.53,3500.0,36.6028,36.617,36.5886,36.617,3500.0
2012-09-12 12:40:00,51.53,51.53,51.49,51.53,2600.0,36.617,36.617,36.5886,36.617,2600.0
2012-09-12 12:50:00,51.54,51.56,51.52,51.54,3800.0,36.6241,36.6384,36.6099,36.6241,3800.0
2012-09-12 13:00:00,51.54,51.63,51.54,51.63,9400.0,36.6241,36.6881,36.6241,36.6881,9400.0
2012-09-12 13:10:00,51.61,51.62,51.58,51.6,3600.0,36.6739,36.681,36.6526,36.6668,3600.0
2012-09-12 13:20:00,51.61,51.64,51.61,51.64,7600.0,36.6739,36.6952,36.6739,36.6952,7600.0
2012-09-12 13:30:00,51.64,51.68,51.59,51.59,6400.0,36.6952,36.7236,36.6597,36.6597,6400.0
2012-09-12 13:40:00,51.61,51.65,51.61,51.64,8500.0,36.6739,36.7023,36.6739,36.6952,8500.0
2012-09-12 13:50:00,51.64,51.69,51.61,51.69,11100.0,36.6952,36.7307,36.6739,36.7307,11100.0
2012-09-12 14:00:00,51.69,51.77,51.66,51.77,11100.0,36.7307,36.7876,36.7094,36.7876,11100.0
2012-09-12 14:10:00,51.77,51.82,51.75,51.76,16500.0,36.7876,36.8231,36.7734,36.7805,16500.0
2012-09-12 14:20:00,51.76,51.84,51.76,51.83,8900.0,36.7805,36.8373,36.7805,36.8302,8900.0
2012-09-12 14:30:00,51.84,51.9,51.7,51.7,15700.0,36.8373,36.88,36.7378,36.7378,15700.0
2012-09-12 14:40:00,51.7,51.7,51.62,51.62,4300.0,36.7378,36.7378,36.681,36.681,4300.0
2012-09-12 14:50:00,51.62,51.72,51.62,51.67,10800.0,36.681,36.752,36.681,36.7165,10800.0
2012-09-12 15:00:00,51.64,51.66,51.56,51.6,19100.0,36.6952,36.7094,36.6384,36.6668,19100.0
2012-09-12 15:10:00,51.59,51.65,51.54,51.54,31500.0,36.6597,36.7023,36.6241,36.6241,31500.0
2012-09-12 15:20:00,51.55,51.66,51.54,51.63,30700.0,36.6312,36.7094,36.6241,36.6881,30700.0
2012-09-12 15:30:00,51.63,51.67,51.58,51.63,29600.0,36.6881,36.7165,36.6526,36.6881,29600.0
2012-09-12 15:40:00,51.66,51.69,51.54,51.59,33000.0,36.7094,36.7307,36.6241,36.6597,33000.0
2012-09-12 15:50:00,51.59,51.7,51.59,51.7,56000.0,36.6597,36.7378,36.6597,36.7378,56000.0
2012-09-13 09:30:00,51.87,51.88,51.48,51.54,31300.0,36.8586,36.8657,36.5815,36.6241,31300.0
2012-09-13 09:40:00,51.54,51.55,51.3,51.4,45900.0,36.6241,36.6312,36.4536,36.5247,45900.0
2012-09-13 09:50:00,51.4,51.42,51.18,51.2,20800.0,36.5247,36.5389,36.3683,36.3825,20800.0
2012-09-13 10:00:00,51.18,51.49,51.16,51.45,20400.0,36.3683,36.5886,36.3541,36.5602,20400.0
2012-09-13 10:10:00,51.45,51.51,51.43,51.49,18400.0,36.5602,36.6028,36.546,36.5886,18400.0
2012-09-13 10:20:00,51.52,51.61,51.52,51.56,26800.0,36.6099,36.6739,36.6099,36.6384,26800.0
2012-09-13 10:30:00,51.54,51.59,51.5,51.58,23500.0,36.6241,36.6597,36.5957,36.6526,23500.0
2012-09-13 10:40:00,51.59,51.64,51.53,51.63,20400.0,36.6597,36.6952,36.617,36.6881,20400.0
2012-09-13 10:50:00,51.63,51.64,51.57,51.57,3200.0,36.6881,36.6952,36.6455,36.6455,3200.0
2012-09-13 11:00:00,51.57,51.63,51.54,51.63,21700.0,36.6455,36.6881,36.6241,36.6881,21700.0
2012-09-13 11:10:00,51.65,51.72,51.59,51.72,37500.0,36.7023,36.752,36.6597,36.752,37500.0
2012-09-13 11:20:00,51.71,51.71,51.58,51.6,6600.0,36.7449,36.7449,36.6526,36.6668,6600.0
2012-09-13 11:30:00,51.61,51.64,51.52,51.52,19400.0,36.6739,36.6952,36.6099,36.6099,19400.0
2012-09-13 11:40:00,51.53,51.54,51.49,51.51,9200.0,36.617,36.6241,36.5886,36.6028,9200.0
2012-09-13 11:50:00,51.51,51.52,51.47,51.5,8700.0,36.6028,36.6099,36.5744,36.5957,8700.0
2012-09-13 12:00:00,51.47,51.48,51.42,51.44,14900.0,36.5744,36.5815,36.5389,36.5531,14900.0
2012-09-13 12:10:00,51.41,51.46,51.35,51.35,10100.0,36.5318,36.5673,36.4891,36.4891,10100.0
2012-09-13 12:20:00,51.36,51.46,51.36,51.38,8300.0,36.4962,36.5673,36.4962,36.5104,8300.0
2012-09-13 12:30:00,51.38,51.75,51.35,51.66,24200.0,36.5104,36.7734,36.4891,36.7094,24200.0
2012-09-13 12:40:00,51.71,51.9,51.69,51.9,36400.0,36.7449,36.88,36.7307,36.88,36400.0
2012-09-13 12:50:00,51.9,52.22,51.87,52.2,66100.0,36.88,37.1073,36.8586,37.0931,66100.0
2012-09-13 13:00:00,52.21,52.48,52.18,52.44,50700.0,37.1002,37.2921,37.0789,37.2637,50700.0
2012-09-13 13:10:00,52.39,52.39,52.1,52.14,27600.0,37.2281,37.2281,37.0221,37.0505,27600.0
2012-09-13 13:20:00,52.14,52.29,52.13,52.29,12600.0,37.0505,37.1571,37.0434,37.1571,12600.0
2012-09-13 13:30:00,52.32,52.48,52.29,52.46,35600.0,37.1784,37.2921,37.1571,37.2779,35600.0
2012-09-13 13:40:00,52.46,52.48,52.44,52.45,13600.0,37.2779,37.2921,37.2637,37.2708,13600.0
2012-09-13 13:50:00,52.47,52.52,52.45,52.5,18900.0,37.285,37.3205,37.2708,37.3063,18900.0
2012-09-13 14:00:00,52.5,52.57,52.44,52.49,24500.0,37.3063,37.3561,37.2637,37.2992,24500.0
2012-09-13 14:10:00,52.49,52.63,52.47,52.58,20500.0,37.2992,37.3987,37.285,37.3632,20500.0
2012-09-13 14:20:00,52.57,52.79,52.57,52.73,40400.0,37.3561,37.5124,37.3561,37.4697,40400.0
2012-09-13 14:30:00,52.73,52.79,52.69,52.73,38300.0,37.4697,37.5124,37.4413,37.4697,38300.0
2012-09-13 14:40:00,52.73,52.77,52.66,52.73,25900.0,37.4697,37.4982,37.42,37.4697,25900.0
2012-09-13 14:50:00,52.73,52.79,52.6,52.69,22000.0,37.4697,37.5124,37.3774,37.4413,22000.0
2012-09-13 15:00:00,52.66,52.66,52.59,52.6,18900.0,37.42,37.42,37.3703,37.3774,18900.0
2012-09-13 15:10:00,52.59,52.65,52.59,52.59,24500.0,37.3703,37.4129,37.3703,37.3703,24500.0
2012-09-13 15:20:00,52.59,52.63,52.58,52.6,36100.0,37.3703,37.3987,37.3632,37.3774,36100.0
2012-09-13 15:30:00,52.59,52.68,52.59,52.68,33600.0,37.3703,37.4342,37.3703,37.4342,33600.0
2012-09-13 15:40:00,52.67,52.67,52.55,52.6,33200.0,37.4271,37.4271,37.3418,37.3774,33200.0
2012-09-13 15:50:00,52.6,52.63,52.55,52.63,79000.0,37.3774,37.3987,37.3418,37.3987,79000.0
2012-09-14 09:30:00,52.86,52.98,52.69,52.74,35800.0,37.5621,37.6474,37.4413,37.4769,35800.0
2012-09-14 09:40:00,52.78,53.03,52.72,52.95,36200.0,37.5053,37.6829,37.4626,37.6261,36200.0
2012-09-14 09:50:00,52.95,52.95,52.69,52.76,63200.0,37.6261,37.6261,37.4413,37.4911,63200.0
2012-09-14 10:00:00,52.77,52.78,52.43,52.48,64000.0,37.4982,37.5053,37.2566,37.2921,64000.0
2012-09-14 10:10:00,52.47,52.6,52.46,52.55,50700.0,37.285,37.3774,37.2779,37.3418,50700.0
2012-09-14 10:20:00,52.54,52.91,52.5,52.61,79200.0,37.3347,37.5977,37.3063,37.3845,79200.0
2012-09-14 10:30:00,52.6,52.61,52.36,52.41,31700.0,37.3774,37.3845,37.2068,37.2424,31700.0
2012-09-14 10:40:00,52.41,52.53,52.4,52.5,19800.0,37.2424,37.3276,37.2353,37.3063,19800.0
2012-09-14 10:50:00,52.52,52.55,52.41,52.47,14100.0,37.3205,37.3418,37.2424,37.285,14100.0
2012-09-14 11:00:00,52.48,52.54,52.48,52.54,14800.0,37.2921,37.3347,37.2921,37.3347,14800.0
2012-09-14 11:10:00,52.55,52.61,52.3,52.45,39500.0,37.3418,37.3845,37.1642,37.2708,39500.0
2012-09-14 11:20:00,52.45,52.76,52.45,52.7,34100.0,37.2708,37.4911,37.2708,37.4484,34100.0
2012-09-14 11:30:00,52.72,52.78,52.66,52.73,73300.0,37.4626,37.5053,37.42,37.4697,73300.0
2012-09-14 11:40:00,52.74,52.76,52.5,52.5,29800.0,37.4769,37.4911,37.3063,37.3063,29800.0
2012-09-14 11:50:00,52.51,52.55,52.24,52.24,49400.0,37.3134,37.3418,37.1216,37.1216,49400.0
2012-09-14 12:00:00,52.23,52.44,52.18,52.4,58200.0,37.1145,37.2637,37.0789,37.2353,58200.0
2012-09-14 12:10:00,52.43,52.58,52.42,52.58,12500.0,37.2566,37.3632,37.2495,37.3632,12500.0
2012-09-14 12:20:00,52.56,52.56,52.5,52.52,4900.0,37.3489,37.3489,37.3063,37.3205,4900.0
2012-09-14 12:30:00,52.52,52.65,52.52,52.65,5300.0,37.3205,37.4129,37.3205,37.4129,5300.0
2012-09-14 12:40:00,52.65,52.68,52.6,52.66,6500.0,37.4129,37.4342,37.3774,37.42,6500.0
2012-09-14 12:50:00,52.64,52.69,52.55,52.56,5500.0,37.4058,37.4413,37.3418,37.3489,5500.0
2012-09-14 13:00:00,52.57,52.62,52.52,52.6,47300.0,37.3561,37.3916,37.3205,37.3774,47300.0
2012-09-14 13:10:00,52.61,52.64,52.5,52.52,10600.0,37.3845,37.4058,37.3063,37.3205,10600.0
2012-09-14 13:20:00,52.52,52.53,52.4,52.4,26600.0,37.3205,37.3276,37.2353,37.2353,26600.0
2012-09-14 13:30:00,52.43,52.57,52.43,52.48,24200.0,37.2566,37.3561,37.2566,37.2921,24200.0
2012-09-14 13:40:00,52.47,52.57,52.45,52.51,20300.0,37.285,37.3561,37.2708,37.3134,20300.0
2012-09-14 13:50:00,52.51,52.52,52.46,52.51,14400.0,37.3134,37.3205,37.2779,37.3134,14400.0
2012-09-14 14:00:00,52.51,52.54,52.43,52.43,31400.0,37.3134,37.3347,37.2566,37.2566,31400.0
2012-09-14 14:10:00,52.46,52.56,52.45,52.56,14900.0,37.2779,37.3489,37.2708,37.3489,14900.0
2012-09-14 14:20:00,52.55,52.64,52.55,52.6,7000.0,37.3418,37.4058,37.3418,37.3774,7000.0
2012-09-14 14:30:00,52.58,52.58,52.5,52.5,9400.0,37.3632,37.3632,37.3063,37.3063,9400.0
2012-09-14 14:40:00,52.51,52.52,52.42,52.5,21200.0,37.3134,37.3205,37.2495,37.3063,21200.0
2012-09-14 14:50:00,52.52,52.54,52.41,52.43,9400.0,37.3205,37.3347,37.2424,37.2566,9400.0
2012-09-14 15:00:00,52.41,52.48,52.41,52.44,11600.0,37.2424,37.2921,37.2424,37.2637,11600.0
2012-09-14 15:10:00,52.42,52.48,52.35,52.37,13200.0,37.2495,37.2921,37.1997,37.2139,13200.0
2012-09-14 15:20:00,52.37,52.38,52.24,52.28,41100.0,37.2139,37.221,37.1216,37.15,41100.0
2012-09-14 15:30:00,52.28,52.33,52.23,52.3,48000.0,37.15,37.1855,37.1145,37.1642,48000.0
2012-09-14 15:40:00,52.28,52.37,52.26,52.29,29900.0,37.15,37.2139,37.1358,37.1571,29900.0
2012-09-14 15:50:00,52.29,52.48,52.29,52.48,86400.0,37.1571,37.2921,37.1571,37.2921,86400.0
2012-09-17 09:30:00,52.35,52.38,52.13,52.2,49200.0,37.1997,37.221,37.0434,37.0931,49200.0
2012-09-17 09:40:00,52.14,52.17,51.9,51.94,16400.0,37.0505,37.0718,36.88,36.9084,16400.0
2012-09-17 09:50:00,51.9,51.96,51.78,51.79,55700.0,36.88,36.9226,36.7947,36.8018,55700.0
2012-09-17 10:00:00,51.79,51.9,51.79,51.87,28900.0,36.8018,36.88,36.8018,36.8586,28900.0
2012-09-17 10:10:00,51.88,51.97,51.82,51.84,41900.0,36.8657,36.9297,36.8231,36.8373,41900.0
2012-09-17 10:20:00,51.84,51.89,51.79,51.85,23700.0,36.8373,36.8728,36.8018,36.8444,23700.0
2012-09-17 10:30:00,51.86,51.92,51.84,51.92,15700.0,36.8515,36.8942,36.8373,36.8942,15700.0
2012-09-17 10:40:00,51.93,52.07,51.92,52.06,11000.0,36.9013,37.0008,36.8942,36.9937,11000.0
2012-09-17 10:50:00,52.04,52.12,51.97,52.02,12800.0,36.9794,37.0363,36.9297,36.9652,12800.0
2012-09-17 11:00:00,52.02,52.24,52.02,52.19,20200.0,36.9652,37.1216,36.9652,37.086,20200.0
2012-09-17 11:10:00,52.17,52.27,52.17,52.22,7900.0,37.0718,37.1429,37.0718,37.1073,7900.0
2012-09-17 11:20:00,52.22,52.23,52.18,52.21,2800.0,37.1073,37.1145,37.0789,37.1002,2800.0
2012-09-17 11:30:00,52.21,52.23,52.17,52.21,5200.0,37.1002,37.1145,37.0718,37.1002,5200.0
2012-09-17 11:40:00,52.19,52.28,52.19,52.28,6400.0,37.086,37.15,37.086,37.15,6400.0
2012-09-17 11:50:00,52.27,52.37,52.26,52.31,8600.0,37.1429,37.2139,37.1358,37.1713,8600.0
2012-09-17 12:00:00,52.3,52.31,52.26,52.3,16600.0,37.1642,37.1713,37.1358,37.1642,16600.0
2012-09-17 12:10:00,52.29,52.29,52.22,52.23,10200.0,37.1571,37.1571,37.1073,37.1145,10200.0
2012-09-17 12:20:00,52.22,52.25,52.22,52.23,9300.0,37.1073,37.1287,37.1073,37.1145,9300.0
2012-09-17 12:30:00,52.23,52.23,52.2,52.21,2700.0,37.1145,37.1145,37.0931,37.1002,2700.0
2012-09-17 12:40:00,52.21,52.22,52.13,52.14,6100.0,37.1002,37.1073,37.0434,37.0505,6100.0
2012-09-17 12:50:00,52.15,52.15,52.1,52.13,9100.0,37.0576,37.0576,37.0221,37.0434,9100.0
2012-09-17 13:00:00,52.12,52.15,52.11,52.15,6400.0,37.0363,37.0576,37.0292,37.0576,6400.0
2012-09-17 13:10:00,52.15,52.18,52.14,52.14,4500.0,37.0576,37.0789,37.0505,37.0505,4500.0
2012-09-17 13:20:00,52.15,52.2,52.11,52.19,39500.0,37.0576,37.0931,37.0292,37.086,39500.0
2012-09-17 13:30:00,52.18,52.3,52.17,52.23,24600.0,37.0789,37.1642,37.0718,37.1145,24600.0
2012-09-17 13:40:00,52.23,52.26,52.23,52.26,13600.0,37.1145,37.1358,37.1145,37.1358,13600.0
2012-09-17 13:50:00,52.26,52.31,52.26,52.31,11600.0,37.1358,37.1713,37.1358,37.1713,11600.0
2012-09-17 14:00:00,52.27,52.32,52.25,52.25,14000.0,37.1429,37.1784,37.1287,37.1287,14000.0
2012-09-17 14:10:00,52.24,52.36,52.24,52.36,38600.0,37.1216,37.2068,37.1216,37.2068,38600.0
2012-09-17 14:20:00,52.36,52.51,52.3,52.46,49600.0,37.2068,37.3134,37.1642,37.2779,49600.0
2012-09-17 14:30:00,52.45,52.51,52.39,52.5,17600.0,37.2708,37.3134,37.2281,37.3063,17600.0
2012-09-17 14:40:00,52.49,52.5,52.44,52.49,20000.0,37.2992,37.3063,37.2637,37.2992,20000.0
2012-09-17 14:50:00,52.48,52.49,52.44,52.46,10900.0,37.2921,37.2992,37.2637,37.2779,10900.0
2012-09-17 15:00:00,52.45,52.45,52.34,52.36,30500.0,37.2708,37.2708,37.1926,37.2068,30500.0
2012-09-17 15:10:00,52.36,52.39,52.25,52.28,28900.0,37.2068,37.2281,37.1287,37.15,28900.0
2012-09-17 15:20:00,52.28,52.3,52.25,52.26,54800.0,37.15,37.1642,37.1287,37.1358,54800.0
2012-09-17 15:30:00,52.25,52.39,52.25,52.33,31300.0,37.1287,37.2281,37.1287,37.1855,31300.0
2012-09-17 15:40:00,52.34,52.45,52.34,52.45,17400.0,37.1926,37.2708,37.1926,37.2708,17400.0
2012-09-17 15:50:00,52.45,52.49,52.42,52.44,106600.0,37.2708,37.2992,37.2495,37.2637,106600.0
2012-09-18 09:30:00,52.43,52.43,51.84,52.07,33700.0,37.2566,37.2566,36.8373,37.0008,33700.0
2012-09-18 09:40:00,52.06,52.16,52.03,52.12,21900.0,36.9937,37.0647,36.9723,37.0363,21900.0
2012-09-18 09:50:00,52.12,52.27,52.02,52.24,48500.0,37.0363,37.1429,36.9652,37.1216,48500.0
2012-09-18 10:00:00,52.26,52.27,52.12,52.16,146900.0,37.1358,37.1429,37.0363,37.0647,146900.0
2012-09-18 10:10:00,52.16,52.32,52.15,52.15,29900.0,37.0647,37.1784,37.0576,37.0576,29900.0
2012-09-18 10:20:00,52.14,52.26,52.11,52.23,9500.0,37.0505,37.1358,37.0292,37.1145,9500.0
2012-09-18 10:30:00,52.23,52.3,52.22,52.26,7600.0,37.1145,37.1642,37.1073,37.1358,7600.0
2012-09-18 10:40:00,52.27,52.29,52.2,52.23,21300.0,37.1429,37.1571,37.0931,37.1145,21300.0
2012-09-18 10:50:00,52.23,52.33,52.21,52.3,27500.0,37.1145,37.1855,37.1002,37.1642,27500.0
2012-09-18 11:00:00,52.3,52.34,52.26,52.31,16400.0,37.1642,37.1926,37.1358,37.1713,16400.0
2012-09-18 11:10:00,52.28,52.3,52.25,52.26,8400.0,37.15,37.1642,37.1287,37.1358,8400.0
2012-09-18 11:20:00,52.27,52.28,52.22,52.25,11700.0,37.1429,37.15,37.1073,37.1287,11700.0
2012-09-18 11:30:00,52.25,52.26,52.2,52.24,21400.0,37.1287,37.1358,37.0931,37.1216,21400.0
2012-09-18 11:40:00,52.23,52.26,52.2,52.24,21000.0,37.1145,37.1358,37.0931,37.1216,21000.0
2012-09-18 11:50:00,52.23,52.29,52.21,52.28,30900.0,37.1145,37.1571,37.1002,37.15,30900.0
2012-09-18 12:00:00,52.26,52.27,52.25,52.26,8300.0,37.1358,37.1429,37.1287,37.1358,8300.0
2012-09-18 12:10:00,52.26,52.27,52.17,52.24,43200.0,37.1358,37.1429,37.0718,37.1216,43200.0
2012-09-18 12:20:00,52.24,52.29,52.11,52.25,32400.0,37.1216,37.1571,37.0292,37.1287,32400.0
2012-09-18 12:30:00,52.25,52.26,52.17,52.22,45800.0,37.1287,37.1358,37.0718,37.1073,45800.0
2012-09-18 12:40:00,52.24,52.28,52.22,52.27,7300.0,37.1216,37.15,37.1073,37.1429,7300.0
2012-09-18 12:50:00,52.27,52.29,52.25,52.25,12300.0,37.1429,37.1571,37.1287,37.1287,12300.0
2012-09-18 13:00:00,52.25,52.26,52.16,52.24,67700.0,37.1287,37.1358,37.0647,37.1216,67700.0
2012-09-18 13:10:00,52.24,52.27,52.23,52.25,11700.0,37.1216,37.1429,37.1145,37.1287,11700.0
2012-09-18 13:20:00,52.24,52.33,52.19,52.33,11200.0,37.1216,37.1855,37.086,37.1855,11200.0
2012-09-18 13:30:00,52.32,52.4,52.29,52.37,33900.0,37.1784,37.2353,37.1571,37.2139,33900.0
2012-09-18 13:40:00,52.36,52.36,52.31,52.34,16700.0,37.2068,37.2068,37.1713,37.1926,16700.0
2012-09-18 13:50:00,52.33,52.4,52.28,52.38,32100.0,37.1855,37.2353,37.15,37.221,32100.0
2012-09-18 14:00:00,52.39,52.39,52.24,52.33,16900.0,37.2281,37.2281,37.1216,37.1855,16900.0
2012-09-18 14:10:00,52.35,52.36,52.3,52.34,12000.0,37.1997,37.2068,37.1642,37.1926,12000.0
2012-09-18 14:20:00,52.32,52.37,52.3,52.37,13400.0,37.1784,37.2139,37.1642,37.2139,13400.0
2012-09-18 14:30:00,52.38,52.43,52.3,52.34,70700.0,37.221,37.2566,37.1642,37.1926,70700.0
2012-09-18 14:40:00,52.33,52.35,52.3,52.35,10300.0,37.1855,37.1997,37.1642,37.1997,10300.0
2012-09-18 14:50:00,52.35,52.37,52.3,52.3,10500.0,37.1997,37.2139,37.1642,37.1642,10500.0
2012-09-18 15:00:00,52.31,52.34,52.25,52.31,20300.0,37.1713,37.1926,37.1287,37.1713,20300.0
2012-09-18 15:10:00,52.32,52.33,52.31,52.33,8400.0,37.1784,37.1855,37.1713,37.1855,8400.0
2012-09-18 15:20:00,52.32,52.36,52.31,52.36,18400.0,37.1784,37.2068,37.1713,37.2068,18400.0
2012-09-18 15:30:00,52.37,52.46,52.37,52.46,42800.0,37.2139,37.2779,37.2139,37.2779,42800.0
2012-09-18 15:40:00,52.46,52.51,52.38,52.49,67400.0,37.2779,37.3134,37.221,37.2992,67400.0
2012-09-18 15:50:00,52.49,52.55,52.45,52.5,124000.0,37.2992,37.3418,37.2708,37.3063,124000.0
2012-09-19 09:30:00,52.52,52.82,52.51,52.58,34700.0,37.3205,37.5337,37.3134,37.3632,34700.0
2012-09-19 09:40:00,52.61,52.68,52.52,52.68,10200.0,37.3845,37.4342,37.3205,37.4342,10200.0
2012-09-19 09:50:00,52.73,52.92,52.68,52.82,7200.0,37.4697,37.6048,37.4342,37.5337,7200.0
2012-09-19 10:00:00,52.85,53.29,52.84,53.28,56300.0,37.555,37.8677,37.5479,37.8606,56300.0
2012-09-19 10:10:00,53.28,53.41,53.27,53.38,41000.0,37.8606,37.953,37.8535,37.9316,41000.0
2012-09-19 10:20:00,53.38,53.48,53.35,53.45,68400.0,37.9316,38.0027,37.9103,37.9814,68400.0
2012-09-19 10:30:00,53.42,53.42,53.27,53.4,49800.0,37.9601,37.9601,37.8535,37.9458,49800.0
2012-09-19 10:40:00,53.4,53.41,53.27,53.37,21700.0,37.9458,37.953,37.8535,37.9245,21700.0
2012-09-19 10:50:00,53.36,53.55,53.26,53.54,17200.0,37.9174,38.0524,37.8464,38.0453,17200.0
2012-09-19 11:00:00,53.52,53.69,53.48,53.51,57400.0,38.0311,38.1519,38.0027,38.024,57400.0
2012-09-19 11:10:00,53.52,53.75,53.5,53.71,47900.0,38.0311,38.1946,38.0169,38.1661,47900.0
2012-09-19 11:20:00,53.74,53.82,53.66,53.78,35600.0,38.1875,38.2443,38.1306,38.2159,35600.0
2012-09-19 11:30:00,53.77,53.83,53.65,53.81,54200.0,38.2088,38.2514,38.1235,38.2372,54200.0
2012-09-19 11:40:00,53.8,53.87,53.77,53.83,17400.0,38.2301,38.2798,38.2088,38.2514,17400.0
2012-09-19 11:50:00,53.82,53.97,53.82,53.88,25800.0,38.2443,38.3509,38.2443,38.2869,25800.0
2012-09-19 12:00:00,53.88,54.02,53.87,53.98,59700.0,38.2869,38.3864,38.2798,38.358,59700.0
2012-09-19 12:10:00,53.98,54.0,53.9,53.92,12800.0,38.358,38.3722,38.3011,38.3154,12800.0
2012-09-19 12:20:00,53.92,53.99,53.89,53.97,15000.0,38.3154,38.3651,38.294,38.3509,15000.0
2012-09-19 12:30:00,53.97,53.97,53.89,53.91,35400.0,38.3509,38.3509,38.294,38.3083,35400.0
2012-09-19 12:40:00,53.91,53.94,53.85,53.86,25700.0,38.3083,38.3296,38.2656,38.2727,25700.0
2012-09-19 12:50:00,53.86,53.99,53.86,53.94,30300.0,38.2727,38.3651,38.2727,38.3296,30300.0
2012-09-19 13:00:00,53.93,54.02,53.92,54.02,41700.0,38.3225,38.3864,38.3154,38.3864,41700.0
2012-09-19 13:10:00,54.02,54.07,54.0,54.05,14200.0,38.3864,38.4219,38.3722,38.4077,14200.0
2012-09-19 13:20:00,54.06,54.21,54.05,54.19,47200.0,38.4148,38.5214,38.4077,38.5072,47200.0
2012-09-19 13:30:00,54.17,54.24,54.08,54.08,38700.0,38.493,38.5428,38.4291,38.4291,38700.0
2012-09-19 13:40:00,54.06,54.06,53.89,53.93,30400.0,38.4148,38.4148,38.294,38.3225,30400.0
2012-09-19 13:50:00,53.93,54.03,53.87,53.95,34200.0,38.3225,38.3935,38.2798,38.3367,34200.0
2012-09-19 14:00:00,53.96,54.01,53.96,53.98,15800.0,38.3438,38.3793,38.3438,38.358,15800.0
2012-09-19 14:10:00,53.98,54.09,53.98,54.09,19000.0,38.358,38.4362,38.358,38.4362,19000.0
2012-09-19 14:20:00,54.09,54.13,54.06,54.09,23200.0,38.4362,38.4646,38.4148,38.4362,23200.0
2012-09-19 14:30:00,54.09,54.13,54.02,54.02,21000.0,38.4362,38.4646,38.3864,38.3864,21000.0
2012-09-19 14:40:00,54.02,54.08,54.01,54.07,44300.0,38.3864,38.4291,38.3793,38.4219,44300.0
2012-09-19 14:50:00,54.07,54.07,54.02,54.06,23500.0,38.4219,38.4219,38.3864,38.4148,23500.0
2012-09-19 15:00:00,54.05,54.05,54.0,54.0,40000.0,38.4077,38.4077,38.3722,38.3722,40000.0
2012-09-19 15:10:00,54.0,54.04,53.95,53.95,88300.0,38.3722,38.4006,38.3367,38.3367,88300.0
2012-09-19 15:20:00,53.95,53.96,53.9,53.92,30000.0,38.3367,38.3438,38.3011,38.3154,30000.0
2012-09-19 15:30:00,53.92,54.0,53.92,53.99,76500.0,38.3154,38.3722,38.3154,38.3651,76500.0
2012-09-19 15:40:00,54.0,54.0,53.93,53.96,105000.0,38.3722,38.3722,38.3225,38.3438,105000.0
2012-09-19 15:50:00,53.96,53.99,53.86,53.93,192000.0,38.3438,38.3651,38.2727,38.3225,192000.0
2012-09-20 09:30:00,53.43,53.44,53.06,53.06,90000.0,37.9672,37.9743,37.7042,37.7042,90000.0
2012-09-20 09:40:00,53.06,53.14,52.95,53.03,84700.0,37.7042,37.7611,37.6261,37.6829,84700.0
2012-09-20 09:50:00,53.0,53.18,53.0,53.16,26800.0,37.6616,37.7895,37.6616,37.7753,26800.0
2012-09-20 10:00:00,53.16,53.25,53.11,53.13,15900.0,37.7753,37.8393,37.7398,37.754,15900.0
2012-09-20 10:10:00,53.14,53.4,53.14,53.35,40400.0,37.7611,37.9458,37.7611,37.9103,40400.0
2012-09-20 10:20:00,53.34,53.4,53.31,53.4,18900.0,37.9032,37.9458,37.8819,37.9458,18900.0
2012-09-20 10:30:00,53.4,53.5,53.34,53.47,44100.0,37.9458,38.0169,37.9032,37.9956,44100.0
2012-09-20 10:40:00,53.5,53.53,53.41,53.45,12700.0,38.0169,38.0382,37.953,37.9814,12700.0
2012-09-20 10:50:00,53.45,53.59,53.42,53.59,26200.0,37.9814,38.0809,37.9601,38.0809,26200.0
2012-09-20 11:00:00,53.58,53.69,53.58,53.59,17100.0,38.0738,38.1519,38.0738,38.0809,17100.0
2012-09-20 11:10:00,53.59,53.68,53.59,53.65,51100.0,38.0809,38.1448,38.0809,38.1235,51100.0
2012-09-20 11:20:00,53.66,53.69,53.61,53.61,15100.0,38.1306,38.1519,38.0951,38.0951,15100.0
2012-09-20 11:30:00,53.61,53.61,53.5,53.53,12400.0,38.0951,38.0951,38.0169,38.0382,12400.0
2012-09-20 11:40:00,53.53,53.58,53.5,53.56,18500.0,38.0382,38.0738,38.0169,38.0595,18500.0
2012-09-20 11:50:00,53.56,53.61,53.54,53.58,33400.0,38.0595,38.0951,38.0453,38.0738,33400.0
2012-09-20 12:00:00,53.59,53.6,53.55,53.55,18400.0,38.0809,38.088,38.0524,38.0524,18400.0
2012-09-20 12:10:00,53.55,53.59,53.54,53.55,23600.0,38.0524,38.0809,38.0453,38.0524,23600.0
2012-09-20 12:20:00,53.55,53.56,53.5,53.51,70500.0,38.0524,38.0595,38.0169,38.024,70500.0
2012-09-20 12:30:00,53.51,53.51,53.38,53.4,54600.0,38.024,38.024,37.9316,37.9458,54600.0
2012-09-20 12:40:00,53.41,53.42,53.35,53.35,65800.0,37.953,37.9601,37.9103,37.9103,65800.0
2012-09-20 12:50:00,53.35,53.4,53.31,53.31,11900.0,37.9103,37.9458,37.8819,37.8819,11900.0
2012-09-20 13:00:00,53.28,53.35,53.23,53.35,15300.0,37.8606,37.9103,37.825,37.9103,15300.0
2012-09-20 13:10:00,53.35,53.37,53.33,53.37,5200.0,37.9103,37.9245,37.8961,37.9245,5200.0
2012-09-20 13:20:00,53.36,53.5,53.36,53.5,7100.0,37.9174,38.0169,37.9174,38.0169,7100.0
2012-09-20 13:30:00,53.49,53.62,53.48,53.55,11100.0,38.0098,38.1022,38.0027,38.0524,11100.0
2012-09-20 13:40:00,53.54,53.59,53.51,53.57,9300.0,38.0453,38.0809,38.024,38.0667,9300.0
2012-09-20 13:50:00,53.57,53.58,53.39,53.41,12000.0,38.0667,38.0738,37.9387,37.953,12000.0
2012-09-20 14:00:00,53.41,53.46,53.39,53.46,7400.0,37.953,37.9885,37.9387,37.9885,7400.0
2012-09-20 14:10:00,53.46,53.48,53.42,53.44,23300.0,37.9885,38.0027,37.9601,37.9743,23300.0
2012-09-20 14:20:00,53.44,53.65,53.41,53.62,44700.0,37.9743,38.1235,37.953,38.1022,44700.0
2012-09-20 14:30:00,53.59,53.62,53.53,53.6,12900.0,38.0809,38.1022,38.0382,38.088,12900.0
2012-09-20 14:40:00,53.6,53.63,53.59,53.62,13800.0,38.088,38.1093,38.0809,38.1022,13800.0
2012-09-20 14:50:00,53.61,53.62,53.55,53.59,16200.0,38.0951,38.1022,38.0524,38.0809,16200.0
2012-09-20 15:00:00,53.6,53.61,53.54,53.57,11200.0,38.088,38.0951,38.0453,38.0667,11200.0
2012-09-20 15:10:00,53.56,53.56,53.49,53.51,8100.0,38.0595,38.0595,38.0098,38.024,8100.0
2012-09-20 15:20:00,53.51,53.58,53.5,53.52,18600.0,38.024,38.0738,38.0169,38.0311,18600.0
2012-09-20 15:30:00,53.52,53.61,53.5,53.52,21400.0,38.0311,38.0951,38.0169,38.0311,21400.0
2012-09-20 15:40:00,53.52,53.57,53.5,53.53,34000.0,38.0311,38.0667,38.0169,38.0382,34000.0
2012-09-20 15:50:00,53.52,53.64,53.52,53.6,64900.0,38.0311,38.1164,38.0311,38.088,64900.0
2012-09-21 09:30:00,54.0,54.0,53.62,53.63,158900.0,38.3722,38.3722,38.1022,38.1093,158900.0
2012-09-21 09:40:00,53.65,53.65,53.34,53.38,33100.0,38.1235,38.1235,37.9032,37.9316,33100.0
2012-09-21 09:50:00,53.38,53.46,53.29,53.45,58000.0,37.9316,37.9885,37.8677,37.9814,58000.0
2012-09-21 10:00:00,53.42,53.46,53.3,53.46,49700.0,37.9601,37.9885,37.8748,37.9885,49700.0
2012-09-21 10:10:00,53.46,53.55,53.44,53.55,17200.0,37.9885,38.0524,37.9743,38.0524,17200.0
2012-09-21 10:20:00,53.58,53.62,53.56,53.59,3700.0,38.0738,38.1022,38.0595,38.0809,3700.0
2012-09-21 10:30:00,53.59,53.67,53.59,53.67,12400.0,38.0809,38.1377,38.0809,38.1377,12400.0
2012-09-21 10:40:00,53.65,53.66,53.6,53.6,11900.0,38.1235,38.1306,38.088,38.088,11900.0
2012-09-21 10:50:00,53.62,53.62,53.56,53.57,6800.0,38.1022,38.1022,38.0595,38.0667,6800.0
2012-09-21 11:00:00,53.57,53.69,53.56,53.61,19200.0,38.0667,38.1519,38.0595,38.0951,19200.0
2012-09-21 11:10:00,53.61,53.69,53.59,53.69,12800.0,38.0951,38.1519,38.0809,38.1519,12800.0
2012-09-21 11:20:00,53.69,53.69,53.57,53.6,31200.0,38.1519,38.1519,38.0667,38.088,31200.0
2012-09-21 11:30:00,53.61,53.67,53.57,53.59,44500.0,38.0951,38.1377,38.0667,38.0809,44500.0
2012-09-21 11:40:00,53.58,53.64,53.57,53.61,9300.0,38.0738,38.1164,38.0667,38.0951,9300.0
2012-09-21 11:50:00,53.61,53.68,53.59,53.65,23700.0,38.0951,38.1448,38.0809,38.1235,23700.0
2012-09-21 12:00:00,53.65,53.68,53.59,53.61,16100.0,38.1235,38.1448,38.0809,38.0951,16100.0
2012-09-21 12:10:00,53.61,53.66,53.54,53.54,88500.0,38.0951,38.1306,38.0453,38.0453,88500.0
2012-09-21 12:20:00,53.53,53.53,53.43,53.52,16300.0,38.0382,38.0382,37.9672,38.0311,16300.0
2012-09-21 12:30:00,53.52,53.6,53.5,53.5,7400.0,38.0311,38.088,38.0169,38.0169,7400.0
2012-09-21 12:40:00,53.51,53.52,53.48,53.5,12900.0,38.024,38.0311,38.0027,38.0169,12900.0
2012-09-21 12:50:00,53.5,53.52,53.49,53.52,19000.0,38.0169,38.0311,38.0098,38.0311,19000.0
2012-09-21 13:00:00,53.51,53.53,53.4,53.41,115300.0,38.024,38.0382,37.9458,37.953,115300.0
2012-09-21 13:10:00,53.41,53.46,53.14,53.18,94400.0,37.953,37.9885,37.7611,37.7895,94400.0
2012-09-21 13:20:00,53.18,53.19,53.05,53.08,44100.0,37.7895,37.7966,37.6971,37.7185,44100.0
2012-09-21 13:30:00,53.11,53.22,53.0,53.16,86400.0,37.7398,37.8179,37.6616,37.7753,86400.0
2012-09-21 13:40:00,53.16,53.27,53.16,53.2,40000.0,37.7753,37.8535,37.7753,37.8037,40000.0
2012-09-21 13:50:00,53.19,53.32,53.19,53.32,12000.0,37.7966,37.889,37.7966,37.889,12000.0
2012-09-21 14:00:00,53.32,53.34,53.22,53.3,17700.0,37.889,37.9032,37.8179,37.8748,17700.0
2012-09-21 14:10:00,53.3,53.37,53.25,53.32,22900.0,37.8748,37.9245,37.8393,37.889,22900.0
2012-09-21 14:20:00,53.33,53.38,53.3,53.38,17700.0,37.8961,37.9316,37.8748,37.9316,17700.0
2012-09-21 14:30:00,53.38,53.39,53.26,53.27,20200.0,37.9316,37.9387,37.8464,37.8535,20200.0
2012-09-21 14:40:00,53.27,53.42,53.27,53.35,31400.0,37.8535,37.9601,37.8535,37.9103,31400.0
2012-09-21 14:50:00,53.34,53.35,53.23,53.25,120300.0,37.9032,37.9103,37.825,37.8393,120300.0
2012-09-21 15:00:00,53.25,53.35,53.19,53.34,68000.0,37.8393,37.9103,37.7966,37.9032,68000.0
2012-09-21 15:10:00,53.34,53.35,53.25,53.27,28700.0,37.9032,37.9103,37.8393,37.8535,28700.0
2012-09-21 15:20:00,53.27,53.35,53.26,53.32,24700.0,37.8535,37.9103,37.8464,37.889,24700.0
2012-09-21 15:30:00,53.33,53.33,53.29,53.3,40000.0,37.8961,37.8961,37.8677,37.8748,40000.0
2012-09-21 15:40:00,53.31,53.34,53.19,53.3,113800.0,37.8819,37.9032,37.7966,37.8748,113800.0
2012-09-21 15:50:00,53.3,53.35,53.3,53.33,125600.0,37.8748,37.9103,37.8748,37.8961,125600.0
2012-09-24 09:30:00,53.11,53.11,52.7,52.71,28600.0,37.7398,37.7398,37.4484,37.4555,28600.0
2012-09-24 09:40:00,52.75,52.83,52.63,52.67,23300.0,37.484,37.5408,37.3987,37.4271,23300.0
2012-09-24 09:50:00,52.67,52.67,52.5,52.58,22800.0,37.4271,37.4271,37.3063,37.3632,22800.0
2012-09-24 10:00:00,52.58,52.62,52.5,52.53,55500.0,37.3632,37.3916,37.3063,37.3276,55500.0
2012-09-24 10:10:00,52.54,52.7,52.54,52.66,47500.0,37.3347,37.4484,37.3347,37.42,47500.0
2012-09-24 10:20:00,52.64,52.83,52.6,52.8,21900.0,37.4058,37.5408,37.3774,37.5195,21900.0
2012-09-24 10:30:00,52.79,52.83,52.69,52.8,80300.0,37.5124,37.5408,37.4413,37.5195,80300.0
2012-09-24 10:40:00,52.76,52.79,52.67,52.74,12400.0,37.4911,37.5124,37.4271,37.4769,12400.0
2012-09-24 10:50:00,52.68,52.8,52.67,52.77,11700.0,37.4342,37.5195,37.4271,37.4982,11700.0
2012-09-24 11:00:00,52.78,52.84,52.76,52.83,9500.0,37.5053,37.5479,37.4911,37.5408,9500.0
2012-09-24 11:10:00,52.82,52.89,52.77,52.89,9200.0,37.5337,37.5834,37.4982,37.5834,9200.0
2012-09-24 11:20:00,52.87,53.1,52.86,53.08,97700.0,37.5692,37.7327,37.5621,37.7185,97700.0
2012-09-24 11:30:00,53.09,53.13,52.87,53.0,48300.0,37.7256,37.754,37.5692,37.6616,48300.0
2012-09-24 11:40:00,53.01,53.03,52.96,53.02,14500.0,37.6687,37.6829,37.6332,37.6758,14500.0
2012-09-24 11:50:00,53.02,53.05,53.01,53.05,11100.0,37.6758,37.6971,37.6687,37.6971,11100.0
2012-09-24 12:00:00,53.05,53.05,53.01,53.04,10500.0,37.6971,37.6971,37.6687,37.69,10500.0
2012-09-24 12:10:00,53.04,53.05,53.01,53.01,10500.0,37.69,37.6971,37.6687,37.6687,10500.0
2012-09-24 12:20:00,53.02,53.06,53.02,53.03,10500.0,37.6758,37.7042,37.6758,37.6829,10500.0
2012-09-24 12:30:00,53.02,53.05,52.96,52.96,13800.0,37.6758,37.6971,37.6332,37.6332,13800.0
2012-09-24 12:40:00,52.98,52.98,52.89,52.9,19300.0,37.6474,37.6474,37.5834,37.5906,19300.0
2012-09-24 12:50:00,52.89,52.9,52.84,52.88,21500.0,37.5834,37.5906,37.5479,37.5763,21500.0
2012-09-24 13:00:00,52.88,52.88,52.84,52.84,9100.0,37.5763,37.5763,37.5479,37.5479,9100.0
2012-09-24 13:10:00,52.84,52.85,52.8,52.85,15200.0,37.5479,37.555,37.5195,37.555,15200.0
2012-09-24 13:20:00,52.84,52.85,52.8,52.8,9300.0,37.5479,37.555,37.5195,37.5195,9300.0
2012-09-24 13:30:00,52.84,52.84,52.75,52.77,19500.0,37.5479,37.5479,37.484,37.4982,19500.0
2012-09-24 13:40:00,52.78,52.78,52.74,52.75,9100.0,37.5053,37.5053,37.4769,37.484,9100.0
2012-09-24 13:50:00,52.75,52.77,52.73,52.77,7500.0,37.484,37.4982,37.4697,37.4982,7500.0
2012-09-24 14:00:00,52.77,52.77,52.74,52.74,11500.0,37.4982,37.4982,37.4769,37.4769,11500.0
2012-09-24 14:10:00,52.74,52.78,52.71,52.73,39300.0,37.4769,37.5053,37.4555,37.4697,39300.0
2012-09-24 14:20:00,52.74,52.78,52.73,52.78,21400.0,37.4769,37.5053,37.4697,37.5053,21400.0
2012-09-24 14:30:00,52.79,52.81,52.71,52.73,23300.0,37.5124,37.5266,37.4555,37.4697,23300.0
2012-09-24 14:40:00,52.74,52.75,52.65,52.65,24100.0,37.4769,37.484,37.4129,37.4129,24100.0
2012-09-24 14:50:00,52.65,52.71,52.63,52.63,27500.0,37.4129,37.4555,37.3987,37.3987,27500.0
2012-09-24 15:00:00,52.64,52.66,52.55,52.6,24600.0,37.4058,37.42,37.3418,37.3774,24600.0
2012-09-24 15:10:00,52.6,52.61,52.54,52.54,25700.0,37.3774,37.3845,37.3347,37.3347,25700.0
2012-09-24 15:20:00,52.55,52.61,52.45,52.48,53900.0,37.3418,37.3845,37.2708,37.2921,53900.0
2012-09-24 15:30:00,52.48,52.5,52.44,52.46,43700.0,37.2921,37.3063,37.2637,37.2779,43700.0
2012-09-24 15:40:00,52.46,52.51,52.4,52.4,76000.0,37.2779,37.3134,37.2353,37.2353,76000.0
2012-09-24 15:50:00,52.4,52.45,52.33,52.45,102900.0,37.2353,37.2708,37.1855,37.2708,102900.0
2012-09-25 09:30:00,52.56,52.88,52.56,52.8,17400.0,37.3489,37.5763,37.3489,37.5195,17400.0
2012-09-25 09:40:00,52.79,52.85,52.56,52.74,43100.0,37.5124,37.555,37.3489,37.4769,43100.0
2012-09-25 09:50:00,52.72,52.73,52.55,52.56,50300.0,37.4626,37.4697,37.3418,37.3489,50300.0
2012-09-25 10:00:00,52.6,52.84,52.55,52.71,43600.0,37.3774,37.5479,37.3418,37.4555,43600.0
2012-09-25 10:10:00,52.7,52.91,52.7,52.83,54200.0,37.4484,37.5977,37.4484,37.5408,54200.0
2012-09-25 10:20:00,52.84,52.89,52.73,52.74,11000.0,37.5479,37.5834,37.4697,37.4769,11000.0
2012-09-25 10:30:00,52.74,52.86,52.74,52.84,8600.0,37.4769,37.5621,37.4769,37.5479,8600.0
2012-09-25 10:40:00,52.82,52.83,52.75,52.76,21000.0,37.5337,37.5408,37.484,37.4911,21000.0
2012-09-25 10:50:00,52.76,52.9,52.76,52.83,7300.0,37.4911,37.5906,37.4911,37.5408,7300.0
2012-09-25 11:00:00,52.84,52.88,52.72,52.72,29600.0,37.5479,37.5763,37.4626,37.4626,29600.0
2012-09-25 11:10:00,52.75,52.77,52.7,52.73,12000.0,37.484,37.4982,37.4484,37.4697,12000.0
2012-09-25 11:20:00,52.74,52.76,52.61,52.61,13000.0,37.4769,37.4911,37.3845,37.3845,13000.0
2012-09-25 11:30:00,52.6,52.66,52.59,52.66,10300.0,37.3774,37.42,37.3703,37.42,10300.0
2012-09-25 11:40:00,52.66,52.72,52.63,52.63,11200.0,37.42,37.4626,37.3987,37.3987,11200.0
2012-09-25 11:50:00,52.64,52.64,52.56,52.6,14400.0,37.4058,37.4058,37.3489,37.3774,14400.0
2012-09-25 12:00:00,52.57,52.6,52.53,52.56,15000.0,37.3561,37.3774,37.3276,37.3489,15000.0
2012-09-25 12:10:00,52.55,52.6,52.46,52.48,14600.0,37.3418,37.3774,37.2779,37.2921,14600.0
2012-09-25 12:20:00,52.47,52.52,52.44,52.49,11200.0,37.285,37.3205,37.2637,37.2992,11200.0
2012-09-25 12:30:00,52.5,52.53,52.35,52.35,24900.0,37.3063,37.3276,37.1997,37.1997,24900.0
2012-09-25 12:40:00,52.35,52.45,52.17,52.45,40700.0,37.1997,37.2708,37.0718,37.2708,40700.0
2012-09-25 12:50:00,52.45,52.62,52.42,52.62,27700.0,37.2708,37.3916,37.2495,37.3916,27700.0
2012-09-25 13:00:00,52.61,52.61,52.48,52.48,12900.0,37.3845,37.3845,37.2921,37.2921,12900.0
2012-09-25 13:10:00,52.48,52.54,52.45,52.46,14900.0,37.2921,37.3347,37.2708,37.2779,14900.0
2012-09-25 13:20:00,52.47,52.49,52.42,52.43,13700.0,37.285,37.2992,37.2495,37.2566,13700.0
2012-09-25 13:30:00,52.43,52.5,52.42,52.44,21900.0,37.2566,37.3063,37.2495,37.2637,21900.0
2012-09-25 13:40:00,52.44,52.44,52.33,52.34,15000.0,37.2637,37.2637,37.1855,37.1926,15000.0
2012-09-25 13:50:00,52.34,52.4,52.27,52.37,18000.0,37.1926,37.2353,37.1429,37.2139,18000.0
2012-09-25 14:00:00,52.38,52.39,52.28,52.28,14700.0,37.221,37.2281,37.15,37.15,14700.0
2012-09-25 14:10:00,52.28,52.3,52.16,52.16,27400.0,37.15,37.1642,37.0647,37.0647,27400.0
2012-09-25 14:20:00,52.16,52.17,52.05,52.08,18600.0,37.0647,37.0718,36.9865,37.0079,18600.0
2012-09-25 14:30:00,52.09,52.11,52.07,52.08,22400.0,37.015,37.0292,37.0008,37.0079,22400.0
2012-09-25 14:40:00,52.07,52.08,51.96,52.01,40800.0,37.0008,37.0079,36.9226,36.9581,40800.0
2012-09-25 14:50:00,52.01,52.03,51.92,51.93,25800.0,36.9581,36.9723,36.8942,36.9013,25800.0
2012-09-25 15:00:00,51.91,51.96,51.82,51.82,38800.0,36.8871,36.9226,36.8231,36.8231,38800.0
2012-09-25 15:10:00,51.82,51.82,51.72,51.79,67100.0,36.8231,36.8231,36.752,36.8018,67100.0
2012-09-25 15:20:00,51.79,51.88,51.77,51.79,31600.0,36.8018,36.8657,36.7876,36.8018,31600.0
2012-09-25 15:30:00,51.79,51.86,51.73,51.74,33900.0,36.8018,36.8515,36.7592,36.7663,33900.0
2012-09-25 15:40:00,51.73,51.74,51.6,51.62,45900.0,36.7592,36.7663,36.6668,36.681,45900.0
2012-09-25 15:50:00,51.62,51.69,51.56,51.56,77500.0,36.681,36.7307,36.6384,36.6384,77500.0
2012-09-26 09:30:00,51.62,51.88,51.52,51.52,29800.0,36.681,36.8657,36.6099,36.6099,29800.0
2012-09-26 09:40:00,51.52,51.61,51.35,51.56,32500.0,36.6099,36.6739,36.4891,36.6384,32500.0
2012-09-26 09:50:00,51.53,51.82,51.53,51.6,45000.0,36.617,36.8231,36.617,36.6668,45000.0
2012-09-26 10:00:00,51.55,51.65,51.52,51.58,18400.0,36.6312,36.7023,36.6099,36.6526,18400.0
2012-09-26 10:10:00,51.58,51.63,51.53,51.6,41300.0,36.6526,36.6881,36.617,36.6668,41300.0
2012-09-26 10:20:00,51.6,51.61,51.36,51.36,9800.0,36.6668,36.6739,36.4962,36.4962,9800.0
2012-09-26 10:30:00,51.37,51.41,51.03,51.04,27700.0,36.5033,36.5318,36.2617,36.2688,27700.0
2012-09-26 10:40:00,51.03,51.21,51.02,51.21,54200.0,36.2617,36.3896,36.2546,36.3896,54200.0
2012-09-26 10:50:00,51.24,51.36,51.23,51.26,9500.0,36.411,36.4962,36.4039,36.4252,9500.0
2012-09-26 11:00:00,51.23,51.29,51.08,51.18,11900.0,36.4039,36.4465,36.2973,36.3683,11900.0
2012-09-26 11:10:00,51.17,51.27,51.08,51.22,17800.0,36.3612,36.4323,36.2973,36.3967,17800.0
2012-09-26 11:20:00,51.24,51.28,51.17,51.25,17900.0,36.411,36.4394,36.3612,36.4181,17900.0
2012-09-26 11:30:00,51.23,51.23,51.08,51.1,14100.0,36.4039,36.4039,36.2973,36.3115,14100.0
2012-09-26 11:40:00,51.08,51.25,51.08,51.2,26600.0,36.2973,36.4181,36.2973,36.3825,26600.0
2012-09-26 11:50:00,51.19,51.21,51.13,51.13,12900.0,36.3754,36.3896,36.3328,36.3328,12900.0
2012-09-26 12:00:00,51.13,51.37,51.13,51.35,19400.0,36.3328,36.5033,36.3328,36.4891,19400.0
2012-09-26 12:10:00,51.35,51.39,51.32,51.37,10200.0,36.4891,36.5176,36.4678,36.5033,10200.0
2012-09-26 12:20:00,51.37,51.4,51.33,51.33,8500.0,36.5033,36.5247,36.4749,36.4749,8500.0
2012-09-26 12:30:00,51.35,51.35,51.26,51.27,5500.0,36.4891,36.4891,36.4252,36.4323,5500.0
2012-09-26 12:40:00,51.29,51.32,51.26,51.27,6600.0,36.4465,36.4678,36.4252,36.4323,6600.0
2012-09-26 12:50:00,51.27,51.41,51.23,51.37,13200.0,36.4323,36.5318,36.4039,36.5033,13200.0
2012-09-26 13:00:00,51.35,51.38,51.28,51.3,9100.0,36.4891,36.5104,36.4394,36.4536,9100.0
2012-09-26 13:10:00,51.31,51.31,51.21,51.25,12500.0,36.4607,36.4607,36.3896,36.4181,12500.0
2012-09-26 13:20:00,51.26,51.35,51.25,51.3,12500.0,36.4252,36.4891,36.4181,36.4536,12500.0
2012-09-26 13:30:00,51.3,51.36,51.22,51.26,16400.0,36.4536,36.4962,36.3967,36.4252,16400.0
2012-09-26 13:40:00,51.25,51.38,51.25,51.3,13300.0,36.4181,36.5104,36.4181,36.4536,13300.0
2012-09-26 13:50:00,51.31,51.43,51.26,51.27,9100.0,36.4607,36.546,36.4252,36.4323,9100.0
2012-09-26 14:00:00,51.27,51.46,51.27,51.41,13400.0,36.4323,36.5673,36.4323,36.5318,13400.0
2012-09-26 14:10:00,51.4,51.49,51.35,51.48,8500.0,36.5247,36.5886,36.4891,36.5815,8500.0
2012-09-26 14:20:00,51.48,51.55,51.41,51.41,11900.0,36.5815,36.6312,36.5318,36.5318,11900.0
2012-09-26 14:30:00,51.44,51.54,51.34,51.51,21700.0,36.5531,36.6241,36.482,36.6028,21700.0
2012-09-26 14:40:00,51.5,51.63,51.5,51.58,30100.0,36.5957,36.6881,36.5957,36.6526,30100.0
2012-09-26 14:50:00,51.56,51.64,51.55,51.6,17100.0,36.6384,36.6952,36.6312,36.6668,17100.0
2012-09-26 15:00:00,51.6,51.61,51.46,51.53,35100.0,36.6668,36.6739,36.5673,36.617,35100.0
2012-09-26 15:10:00,51.54,51.59,51.52,51.57,21900.0,36.6241,36.6597,36.6099,36.6455,21900.0
2012-09-26 15:20:00,51.56,51.61,51.43,51.43,14100.0,36.6384,36.6739,36.546,36.546,14100.0
2012-09-26 15:30:00,51.44,51.48,51.32,51.44,37700.0,36.5531,36.5815,36.4678,36.5531,37700.0
2012-09-26 15:40:00,51.43,51.45,51.33,51.36,27800.0,36.546,36.5602,36.4749,36.4962,27800.0
2012-09-26 15:50:00,51.37,51.46,51.33,51.46,53600.0,36.5033,36.5673,36.4749,36.5673,53600.0
2012-09-27 09:30:00,51.7,52.06,51.27,51.33,11500.0,36.7378,36.9937,36.4323,36.4749,11500.0
2012-09-27 09:40:00,51.39,51.42,51.3,51.31,8000.0,36.5176,36.5389,36.4536,36.4607,8000.0
2012-09-27 09:50:00,51.32,51.34,51.13,51.16,47400.0,36.4678,36.482,36.3328,36.3541,47400.0
2012-09-27 10:00:00,51.14,51.2,51.04,51.2,9700.0,36.3399,36.3825,36.2688,36.3825,9700.0
2012-09-27 10:10:00,51.2,51.41,51.16,51.34,9000.0,36.3825,36.5318,36.3541,36.482,9000.0
2012-09-27 10:20:00,51.32,51.42,51.11,51.24,56500.0,36.4678,36.5389,36.3186,36.411,56500.0
2012-09-27 10:30:00,51.27,51.33,51.24,51.31,8100.0,36.4323,36.4749,36.411,36.4607,8100.0
2012-09-27 10:40:00,51.31,51.31,51.25,51.3,22800.0,36.4607,36.4607,36.4181,36.4536,22800.0
2012-09-27 10:50:00,51.28,51.37,51.23,51.29,28600.0,36.4394,36.5033,36.4039,36.4465,28600.0
2012-09-27 11:00:00,51.26,51.33,51.25,51.29,8300.0,36.4252,36.4749,36.4181,36.4465,8300.0
2012-09-27 11:10:00,51.31,51.35,51.26,51.31,10400.0,36.4607,36.4891,36.4252,36.4607,10400.0
2012-09-27 11:20:00,51.31,51.36,51.24,51.36,7900.0,36.4607,36.4962,36.411,36.4962,7900.0
2012-09-27 11:30:00,51.36,51.37,51.3,51.37,8100.0,36.4962,36.5033,36.4536,36.5033,8100.0
2012-09-27 11:40:00,51.38,51.43,51.38,51.4,5500.0,36.5104,36.546,36.5104,36.5247,5500.0
2012-09-27 11:50:00,51.4,51.6,51.39,51.57,7400.0,36.5247,36.6668,36.5176,36.6455,7400.0
2012-09-27 12:00:00,51.55,51.68,51.55,51.66,10000.0,36.6312,36.7236,36.6312,36.7094,10000.0
2012-09-27 12:10:00,51.66,51.76,51.65,51.75,12500.0,36.7094,36.7805,36.7023,36.7734,12500.0
2012-09-27 12:20:00,51.75,51.86,51.7,51.84,30300.0,36.7734,36.8515,36.7378,36.8373,30300.0
2012-09-27 12:30:00,51.83,51.86,51.75,51.78,5000.0,36.8302,36.8515,36.7734,36.7947,5000.0
2012-09-27 12:40:00,51.76,51.84,51.73,51.81,7900.0,36.7805,36.8373,36.7592,36.816,7900.0
2012-09-27 12:50:00,51.81,51.97,51.81,51.93,46700.0,36.816,36.9297,36.816,36.9013,46700.0
2012-09-27 13:00:00,51.9,52.0,51.9,51.91,13400.0,36.88,36.951,36.88,36.8871,13400.0
2012-09-27 13:10:00,51.88,51.98,51.86,51.98,31300.0,36.8657,36.9368,36.8515,36.9368,31300.0
2012-09-27 13:20:00,51.98,51.99,51.91,51.99,15100.0,36.9368,36.9439,36.8871,36.9439,15100.0
2012-09-27 13:30:00,51.98,52.1,51.98,52.09,34900.0,36.9368,37.0221,36.9368,37.015,34900.0
2012-09-27 13:40:00,52.08,52.17,51.99,52.0,11400.0,37.0079,37.0718,36.9439,36.951,11400.0
2012-09-27 13:50:00,52.0,52.04,51.98,52.03,3400.0,36.951,36.9794,36.9368,36.9723,3400.0
2012-09-27 14:00:00,52.05,52.06,52.0,52.04,12800.0,36.9865,36.9937,36.951,36.9794,12800.0
2012-09-27 14:10:00,52.04,52.1,52.03,52.1,9000.0,36.9794,37.0221,36.9723,37.0221,9000.0
2012-09-27 14:20:00,52.1,52.11,52.08,52.11,6100.0,37.0221,37.0292,37.0079,37.0292,6100.0
2012-09-27 14:30:00,52.11,52.13,52.09,52.13,7700.0,37.0292,37.0434,37.015,37.0434,7700.0
2012-09-27 14:40:00,52.12,52.14,52.08,52.14,5700.0,37.0363,37.0505,37.0079,37.0505,5700.0
2012-09-27 14:50:00,52.13,52.21,52.1,52.1,6700.0,37.0434,37.1002,37.0221,37.0221,6700.0
2012-09-27 15:00:00,52.1,52.16,52.08,52.1,9100.0,37.0221,37.0647,37.0079,37.0221,9100.0
2012-09-27 15:10:00,52.12,52.12,52.07,52.07,21600.0,37.0363,37.0363,37.0008,37.0008,21600.0
2012-09-27 15:20:00,52.06,52.11,52.03,52.05,19400.0,36.9937,37.0292,36.9723,36.9865,19400.0
2012-09-27 15:30:00,52.05,52.1,52.0,52.06,30600.0,36.9865,37.0221,36.951,36.9937,30600.0
2012-09-27 15:40:00,52.04,52.05,51.89,51.92,39100.0,36.9794,36.9865,36.8728,36.8942,39100.0
2012-09-27 15:50:00,51.9,51.97,51.89,51.95,64000.0,36.88,36.9297,36.8728,36.9155,64000.0
2012-09-28 09:30:00,51.61,51.78,51.28,51.78,25300.0,36.6739,36.7947,36.4394,36.7947,25300.0
2012-09-28 09:40:00,51.76,51.78,51.29,51.38,41800.0,36.7805,36.7947,36.4465,36.5104,41800.0
2012-09-28 09:50:00,51.37,51.44,51.31,51.39,10500.0,36.5033,36.5531,36.4607,36.5176,10500.0
2012-09-28 10:00:00,51.39,51.46,51.37,51.4,30000.0,36.5176,36.5673,36.5033,36.5247,30000.0
2012-09-28 10:10:00,51.43,51.45,51.32,51.32,17300.0,36.546,36.5602,36.4678,36.4678,17300.0
2012-09-28 10:20:00,51.31,51.36,51.17,51.19,12700.0,36.4607,36.4962,36.3612,36.3754,12700.0
2012-09-28 10:30:00,51.19,51.23,51.14,51.2,39800.0,36.3754,36.4039,36.3399,36.3825,39800.0
2012-09-28 10:40:00,51.21,51.32,51.18,51.29,15300.0,36.3896,36.4678,36.3683,36.4465,15300.0
2012-09-28 10:50:00,51.3,51.38,51.28,51.38,8800.0,36.4536,36.5104,36.4394,36.5104,8800.0
2012-09-28 11:00:00,51.39,51.4,51.3,51.37,17500.0,36.5176,36.5247,36.4536,36.5033,17500.0
2012-09-28 11:10:00,51.36,51.36,51.19,51.31,33100.0,36.4962,36.4962,36.3754,36.4607,33100.0
2012-09-28 11:20:00,51.3,51.39,51.24,51.26,37700.0,36.4536,36.5176,36.411,36.4252,37700.0
2012-09-28 11:30:00,51.24,51.32,51.11,51.18,24200.0,36.411,36.4678,36.3186,36.3683,24200.0
2012-09-28 11:40:00,51.2,51.29,51.18,51.21,28500.0,36.3825,36.4465,36.3683,36.3896,28500.0
2012-09-28 11:50:00,51.21,51.21,51.06,51.18,19600.0,36.3896,36.3896,36.2831,36.3683,19600.0
2012-09-28 12:00:00,51.18,51.5,51.18,51.49,71100.0,36.3683,36.5957,36.3683,36.5886,71100.0
2012-09-28 12:10:00,51.49,51.63,51.48,51.57,39500.0,36.5886,36.6881,36.5815,36.6455,39500.0
2012-09-28 12:20:00,51.56,51.56,51.44,51.48,18300.0,36.6384,36.6384,36.5531,36.5815,18300.0
2012-09-28 12:30:00,51.48,51.59,51.39,51.4,31900.0,36.5815,36.6597,36.5176,36.5247,31900.0
2012-09-28 12:40:00,51.41,51.43,51.26,51.29,9500.0,36.5318,36.546,36.4252,36.4465,9500.0
2012-09-28 12:50:00,51.29,51.42,51.29,51.42,7400.0,36.4465,36.5389,36.4465,36.5389,7400.0
2012-09-28 13:00:00,51.42,51.46,51.36,51.37,4000.0,36.5389,36.5673,36.4962,36.5033,4000.0
2012-09-28 13:10:00,51.39,51.42,51.29,51.36,15300.0,36.5176,36.5389,36.4465,36.4962,15300.0
2012-09-28 13:20:00,51.35,51.56,51.34,51.56,16400.0,36.4891,36.6384,36.482,36.6384,16400.0
2012-09-28 13:30:00,51.58,51.67,51.55,51.67,8500.0,36.6526,36.7165,36.6312,36.7165,8500.0
2012-09-28 13:40:00,51.67,51.75,51.66,51.73,12700.0,36.7165,36.7734,36.7094,36.7592,12700.0
2012-09-28 13:50:00,51.73,51.76,51.64,51.76,14300.0,36.7592,36.7805,36.6952,36.7805,14300.0
2012-09-28 14:00:00,51.76,51.78,51.66,51.66,19500.0,36.7805,36.7947,36.7094,36.7094,19500.0
2012-09-28 14:10:00,51.66,51.77,51.66,51.77,12200.0,36.7094,36.7876,36.7094,36.7876,12200.0
2012-09-28 14:20:00,51.77,51.8,51.72,51.73,13700.0,36.7876,36.8089,36.752,36.7592,13700.0
2012-09-28 14:30:00,51.73,51.79,51.68,51.76,12900.0,36.7592,36.8018,36.7236,36.7805,12900.0
2012-09-28 14:40:00,51.75,51.85,51.75,51.85,11200.0,36.7734,36.8444,36.7734,36.8444,11200.0
2012-09-28 14:50:00,51.83,51.9,51.82,51.88,12200.0,36.8302,36.88,36.8231,36.8657,12200.0
2012-09-28 15:00:00,51.85,51.97,51.85,51.97,31600.0,36.8444,36.9297,36.8444,36.9297,31600.0
2012-09-28 15:10:00,51.98,52.05,51.91,51.91,36300.0,36.9368,36.9865,36.8871,36.8871,36300.0
2012-09-28 15:20:00,51.9,51.96,51.84,51.87,28100.0,36.88,36.9226,36.8373,36.8586,28100.0
2012-09-28 15:30:00,51.87,51.93,51.76,51.8,16800.0,36.8586,36.9013,36.7805,36.8089,16800.0
2012-09-28 15:40:00,51.78,52.03,51.78,51.94,54700.0,36.7947,36.9723,36.7947,36.9084,54700.0
2012-09-28 15:50:00,51.95,52.01,51.84,51.86,86100.0,36.9155,36.9581,36.8373,36.8515,86100.0
2012-10-01 09:30:00,52.02,52.2,51.62,51.7,37000.0,36.9652,37.0931,36.681,36.7378,37000.0
2012-10-01 09:40:00,51.7,51.71,51.42,51.47,71500.0,36.7378,36.7449,36.5389,36.5744,71500.0
2012-10-01 09:50:00,51.46,51.51,51.34,51.38,40600.0,36.5673,36.6028,36.482,36.5104,40600.0
2012-10-01 10:00:00,51.38,51.71,51.38,51.66,76700.0,36.5104,36.7449,36.5104,36.7094,76700.0
2012-10-01 10:10:00,51.66,51.74,51.63,51.68,83000.0,36.7094,36.7663,36.6881,36.7236,83000.0
2012-10-01 10:20:00,51.66,51.67,51.51,51.59,36800.0,36.7094,36.7165,36.6028,36.6597,36800.0
2012-10-01 10:30:00,51.59,51.59,51.51,51.56,17600.0,36.6597,36.6597,36.6028,36.6384,17600.0
2012-10-01 10:40:00,51.55,51.57,51.48,51.48,14900.0,36.6312,36.6455,36.5815,36.5815,14900.0
2012-10-01 10:50:00,51.47,51.5,51.38,51.39,35300.0,36.5744,36.5957,36.5104,36.5176,35300.0
2012-10-01 11:00:00,51.41,51.49,51.37,51.37,12500.0,36.5318,36.5886,36.5033,36.5033,12500.0
2012-10-01 11:10:00,51.37,51.39,51.28,51.28,27600.0,36.5033,36.5176,36.4394,36.4394,27600.0
2012-10-01 11:20:00,51.27,51.37,51.27,51.3,27600.0,36.4323,36.5033,36.4323,36.4536,27600.0
2012-10-01 11:30:00,51.3,51.31,51.13,51.15,38400.0,36.4536,36.4607,36.3328,36.347,38400.0
2012-10-01 11:40:00,51.15,51.15,50.74,50.76,87400.0,36.347,36.347,36.0557,36.0699,87400.0
2012-10-01 11:50:00,50.77,50.87,50.75,50.79,41900.0,36.077,36.148,36.0628,36.0912,41900.0
2012-10-01 12:00:00,50.81,50.82,50.58,50.63,21200.0,36.1054,36.1125,35.942,35.9775,21200.0
2012-10-01 12:10:00,50.63,50.63,50.38,50.38,72300.0,35.9775,35.9775,35.7998,35.7998,72300.0
2012-10-01 12:20:00,50.39,50.6,50.38,50.45,67600.0,35.807,35.9562,35.7998,35.8496,67600.0
2012-10-01 12:30:00,50.45,50.52,50.32,50.45,107400.0,35.8496,35.8993,35.7572,35.8496,107400.0
2012-10-01 12:40:00,50.45,50.5,50.3,50.32,60600.0,35.8496,35.8851,35.743,35.7572,60600.0
2012-10-01 12:50:00,50.33,50.34,50.24,50.27,26300.0,35.7643,35.7714,35.7004,35.7217,26300.0
2012-10-01 13:00:00,50.27,50.28,50.0,50.0,75600.0,35.7217,35.7288,35.5298,35.5298,75600.0
2012-10-01 13:10:00,50.01,50.06,49.67,49.71,95100.0,35.5369,35.5725,35.2953,35.3237,95100.0
2012-10-01 13:20:00,49.76,50.06,49.74,50.06,60300.0,35.3593,35.5725,35.3451,35.5725,60300.0
2012-10-01 13:30:00,50.04,50.12,49.98,50.06,66800.0,35.5582,35.6151,35.5156,35.5725,66800.0
2012-10-01 13:40:00,50.06,50.2,50.01,50.2,43700.0,35.5725,35.6719,35.5369,35.6719,43700.0
2012-10-01 13:50:00,50.2,50.25,50.14,50.17,50900.0,35.6719,35.7075,35.6293,35.6506,50900.0
2012-10-01 14:00:00,50.17,50.2,50.01,50.08,59500.0,35.6506,35.6719,35.5369,35.5867,59500.0
2012-10-01 14:10:00,50.1,50.17,50.08,50.15,89100.0,35.6009,35.6506,35.5867,35.6364,89100.0
2012-10-01 14:20:00,50.14,50.22,50.01,50.05,78300.0,35.6293,35.6862,35.5369,35.5654,78300.0
2012-10-01 14:30:00,50.06,50.13,49.95,50.12,75000.0,35.5725,35.6222,35.4943,35.6151,75000.0
2012-10-01 14:40:00,50.12,50.15,49.91,49.96,51100.0,35.6151,35.6364,35.4659,35.5014,51100.0
2012-10-01 14:50:00,49.95,50.0,49.91,49.97,46400.0,35.4943,35.5298,35.4659,35.5085,46400.0
2012-10-01 15:00:00,49.97,50.0,49.87,49.87,71000.0,35.5085,35.5298,35.4374,35.4374,71000.0
2012-10-01 15:10:00,49.87,49.87,49.62,49.68,160700.0,35.4374,35.4374,35.2598,35.3024,160700.0
2012-10-01 15:20:00,49.69,49.84,49.56,49.83,165400.0,35.3095,35.4161,35.2172,35.409,165400.0
2012-10-01 15:30:00,49.83,49.95,49.78,49.91,145800.0,35.409,35.4943,35.3735,35.4659,145800.0
2012-10-01 15:40:00,49.92,50.01,49.79,50.0,136400.0,35.473,35.5369,35.3806,35.5298,136400.0
2012-10-01 15:50:00,50.0,50.19,49.97,50.14,352500.0,35.5298,35.6648,35.5085,35.6293,352500.0
2012-10-02 09:30:00,50.4,50.4,50.05,50.2,35400.0,35.8141,35.8141,35.5654,35.6719,35400.0
2012-10-02 09:40:00,50.26,50.49,50.12,50.33,30900.0,35.7146,35.878,35.6151,35.7643,30900.0
2012-10-02 09:50:00,50.3,50.43,50.23,50.41,14400.0,35.743,35.8354,35.6933,35.8212,14400.0
2012-10-02 10:00:00,50.41,50.42,50.3,50.34,22000.0,35.8212,35.8283,35.743,35.7714,22000.0
2012-10-02 10:10:00,50.37,50.46,50.34,50.4,19000.0,35.7927,35.8567,35.7714,35.8141,19000.0
2012-10-02 10:20:00,50.41,50.42,50.26,50.27,24600.0,35.8212,35.8283,35.7146,35.7217,24600.0
2012-10-02 10:30:00,50.26,50.61,50.15,50.36,87500.0,35.7146,35.9633,35.6364,35.7856,87500.0
2012-10-02 10:40:00,50.32,50.59,50.19,50.56,60900.0,35.7572,35.9491,35.6648,35.9278,60900.0
2012-10-02 10:50:00,50.56,50.77,50.4,50.51,30800.0,35.9278,36.077,35.8141,35.8922,30800.0
2012-10-02 11:00:00,50.5,50.8,50.47,50.7,67200.0,35.8851,36.0983,35.8638,36.0272,67200.0
2012-10-02 11:10:00,50.7,52.14,50.67,51.86,283000.0,36.0272,37.0505,36.0059,36.8515,283000.0
2012-10-02 11:20:00,51.86,52.12,51.54,51.6,146000.0,36.8515,37.0363,36.6241,36.6668,146000.0
2012-10-02 11:30:00,51.55,51.74,51.41,51.57,44100.0,36.6312,36.7663,36.5318,36.6455,44100.0
2012-10-02 11:40:00,51.54,52.03,51.44,51.76,137500.0,36.6241,36.9723,36.5531,36.7805,137500.0
2012-10-02 11:50:00,51.74,52.0,51.66,51.75,31800.0,36.7663,36.951,36.7094,36.7734,31800.0
2012-10-02 12:00:00,51.74,52.03,51.7,52.0,23000.0,36.7663,36.9723,36.7378,36.951,23000.0
2012-10-02 12:10:00,52.0,52.24,51.92,52.02,38300.0,36.951,37.1216,36.8942,36.9652,38300.0
2012-10-02 12:20:00,52.04,52.21,52.02,52.14,46400.0,36.9794,37.1002,36.9652,37.0505,46400.0
2012-10-02 12:30:00,52.1,52.1,51.77,51.85,97400.0,37.0221,37.0221,36.7876,36.8444,97400.0
2012-10-02 12:40:00,51.82,51.89,51.69,51.77,63100.0,36.8231,36.8728,36.7307,36.7876,63100.0
2012-10-02 12:50:00,51.76,51.85,51.68,51.81,43400.0,36.7805,36.8444,36.7236,36.816,43400.0
2012-10-02 13:00:00,51.82,51.91,51.69,51.75,31800.0,36.8231,36.8871,36.7307,36.7734,31800.0
2012-10-02 13:10:00,51.75,51.77,51.69,51.74,17100.0,36.7734,36.7876,36.7307,36.7663,17100.0
2012-10-02 13:20:00,51.74,51.74,51.65,51.7,12200.0,36.7663,36.7663,36.7023,36.7378,12200.0
2012-10-02 13:30:00,51.69,51.75,51.66,51.75,15800.0,36.7307,36.7734,36.7094,36.7734,15800.0
2012-10-02 13:40:00,51.75,51.83,51.71,51.78,44900.0,36.7734,36.8302,36.7449,36.7947,44900.0
2012-10-02 13:50:00,51.78,51.95,51.78,51.91,38400.0,36.7947,36.9155,36.7947,36.8871,38400.0
2012-10-02 14:00:00,51.92,52.0,51.86,51.9,29000.0,36.8942,36.951,36.8515,36.88,29000.0
2012-10-02 14:10:00,51.91,51.99,51.82,51.9,18700.0,36.8871,36.9439,36.8231,36.88,18700.0
2012-10-02 14:20:00,51.9,51.98,51.87,51.94,17700.0,36.88,36.9368,36.8586,36.9084,17700.0
2012-10-02 14:30:00,51.94,51.94,51.73,51.74,26000.0,36.9084,36.9084,36.7592,36.7663,26000.0
2012-10-02 14:40:00,51.74,51.77,51.69,51.74,21500.0,36.7663,36.7876,36.7307,36.7663,21500.0
2012-10-02 14:50:00,51.74,51.75,51.63,51.7,21600.0,36.7663,36.7734,36.6881,36.7378,21600.0
2012-10-02 15:00:00,51.69,51.82,51.66,51.78,36100.0,36.7307,36.8231,36.7094,36.7947,36100.0
2012-10-02 15:10:00,51.78,52.0,51.7,52.0,45100.0,36.7947,36.951,36.7378,36.951,45100.0
2012-10-02 15:20:00,51.98,52.0,51.86,51.97,40600.0,36.9368,36.951,36.8515,36.9297,40600.0
2012-10-02 15:30:00,51.98,52.19,51.93,52.19,60900.0,36.9368,37.086,36.9013,37.086,60900.0
2012-10-02 15:40:00,52.17,52.33,52.1,52.3,96600.0,37.0718,37.1855,37.0221,37.1642,96600.0
2012-10-02 15:50:00,52.29,52.35,52.18,52.25,137600.0,37.1571,37.1997,37.0789,37.1287,137600.0
2012-10-03 09:30:00,52.47,52.56,52.25,52.44,33500.0,37.285,37.3489,37.1287,37.2637,33500.0
2012-10-03 09:40:00,52.34,52.36,52.01,52.02,42300.0,37.1926,37.2068,36.9581,36.9652,42300.0
2012-10-03 09:50:00,52.05,52.05,51.7,51.76,60900.0,36.9865,36.9865,36.7378,36.7805,60900.0
2012-10-03 10:00:00,51.78,51.81,51.63,51.67,114700.0,36.7947,36.816,36.6881,36.7165,114700.0
2012-10-03 10:10:00,51.69,51.85,51.67,51.83,73500.0,36.7307,36.8444,36.7165,36.8302,73500.0
2012-10-03 10:20:00,51.84,51.87,51.71,51.75,41800.0,36.8373,36.8586,36.7449,36.7734,41800.0
2012-10-03 10:30:00,51.77,51.78,51.58,51.58,30100.0,36.7876,36.7947,36.6526,36.6526,30100.0
2012-10-03 10:40:00,51.58,51.66,51.41,51.41,59500.0,36.6526,36.7094,36.5318,36.5318,59500.0
2012-10-03 10:50:00,51.4,51.43,51.22,51.42,80300.0,36.5247,36.546,36.3967,36.5389,80300.0
2012-10-03 11:00:00,51.44,51.54,51.35,51.5,41900.0,36.5531,36.6241,36.4891,36.5957,41900.0
2012-10-03 11:10:00,51.5,51.73,51.5,51.7,43300.0,36.5957,36.7592,36.5957,36.7378,43300.0
2012-10-03 11:20:00,51.7,51.81,51.63,51.63,22400.0,36.7378,36.816,36.6881,36.6881,22400.0
2012-10-03 11:30:00,51.64,51.65,51.57,51.6,15600.0,36.6952,36.7023,36.6455,36.6668,15600.0
2012-10-03 11:40:00,51.62,51.77,51.62,51.76,12200.0,36.681,36.7876,36.681,36.7805,12200.0
2012-10-03 11:50:00,51.77,52.03,51.77,51.93,44200.0,36.7876,36.9723,36.7876,36.9013,44200.0
2012-10-03 12:00:00,51.91,51.91,51.8,51.8,5200.0,36.8871,36.8871,36.8089,36.8089,5200.0
2012-10-03 12:10:00,51.78,51.85,51.77,51.81,9600.0,36.7947,36.8444,36.7876,36.816,9600.0
2012-10-03 12:20:00,51.82,51.93,51.8,51.93,9900.0,36.8231,36.9013,36.8089,36.9013,9900.0
2012-10-03 12:30:00,51.93,51.95,51.84,51.89,8400.0,36.9013,36.9155,36.8373,36.8728,8400.0
2012-10-03 12:40:00,51.88,51.88,51.81,51.85,6200.0,36.8657,36.8657,36.816,36.8444,6200.0
2012-10-03 12:50:00,51.84,51.88,51.83,51.84,12200.0,36.8373,36.8657,36.8302,36.8373,12200.0
2012-10-03 13:00:00,51.84,51.88,51.82,51.83,7700.0,36.8373,36.8657,36.8231,36.8302,7700.0
2012-10-03 13:10:00,51.83,51.94,51.82,51.94,7100.0,36.8302,36.9084,36.8231,36.9084,7100.0
2012-10-03 13:20:00,51.93,52.05,51.91,52.05,23900.0,36.9013,36.9865,36.8871,36.9865,23900.0
2012-10-03 13:30:00,52.04,52.07,51.91,52.0,79900.0,36.9794,37.0008,36.8871,36.951,79900.0
2012-10-03 13:40:00,51.99,52.08,51.98,51.99,25400.0,36.9439,37.0079,36.9368,36.9439,25400.0
2012-10-03 13:50:00,51.99,52.07,51.95,51.95,18100.0,36.9439,37.0008,36.9155,36.9155,18100.0
2012-10-03 14:00:00,51.96,52.09,51.95,52.03,28100.0,36.9226,37.015,36.9155,36.9723,28100.0
2012-10-03 14:10:00,52.02,52.06,51.89,51.89,21300.0,36.9652,36.9937,36.8728,36.8728,21300.0
2012-10-03 14:20:00,51.88,51.95,51.8,51.83,35600.0,36.8657,36.9155,36.8089,36.8302,35600.0
2012-10-03 14:30:00,51.83,51.93,51.83,51.9,26800.0,36.8302,36.9013,36.8302,36.88,26800.0
2012-10-03 14:40:00,51.9,51.9,51.84,51.84,19200.0,36.88,36.88,36.8373,36.8373,19200.0
2012-10-03 14:50:00,51.83,51.91,51.79,51.84,17500.0,36.8302,36.8871,36.8018,36.8373,17500.0
2012-10-03 15:00:00,51.84,51.9,51.78,51.83,27400.0,36.8373,36.88,36.7947,36.8302,27400.0
2012-10-03 15:10:00,51.83,51.94,51.8,51.82,17600.0,36.8302,36.9084,36.8089,36.8231,17600.0
2012-10-03 15:20:00,51.8,51.95,51.8,51.93,28200.0,36.8089,36.9155,36.8089,36.9013,28200.0
2012-10-03 15:30:00,51.93,51.97,51.82,51.95,32400.0,36.9013,36.9297,36.8231,36.9155,32400.0
2012-10-03 15:40:00,51.94,52.04,51.94,51.94,60600.0,36.9084,36.9794,36.9084,36.9084,60600.0
2012-10-03 15:50:00,51.94,51.97,51.88,51.94,105500.0,36.9084,36.9297,36.8657,36.9084,105500.0
2012-10-04 09:30:00,52.12,52.35,51.93,52.35,16900.0,37.0363,37.1997,36.9013,37.1997,16900.0
2012-10-04 09:40:00,52.29,52.34,52.12,52.21,9200.0,37.1571,37.1926,37.0363,37.1002,9200.0
2012-10-04 09:50:00,52.15,52.18,52.04,52.09,11100.0,37.0576,37.0789,36.9794,37.015,11100.0
2012-10-04 10:00:00,52.11,52.29,51.93,52.29,44100.0,37.0292,37.1571,36.9013,37.1571,44100.0
2012-10-04 10:10:00,52.29,52.5,52.27,52.28,11500.0,37.1571,37.3063,37.1429,37.15,11500.0
2012-10-04 10:20:00,52.25,52.26,52.18,52.22,5800.0,37.1287,37.1358,37.0789,37.1073,5800.0
2012-10-04 10:30:00,52.22,52.23,52.14,52.18,8800.0,37.1073,37.1145,37.0505,37.0789,8800.0
2012-10-04 10:40:00,52.17,52.17,51.99,52.05,9500.0,37.0718,37.0718,36.9439,36.9865,9500.0
2012-10-04 10:50:00,52.07,52.07,51.94,51.95,5000.0,37.0008,37.0008,36.9084,36.9155,5000.0
2012-10-04 11:00:00,51.97,52.04,51.92,52.04,10900.0,36.9297,36.9794,36.8942,36.9794,10900.0
2012-10-04 11:10:00,51.97,52.01,51.84,51.91,31600.0,36.9297,36.9581,36.8373,36.8871,31600.0
2012-10-04 11:20:00,51.9,51.92,51.66,51.66,23900.0,36.88,36.8942,36.7094,36.7094,23900.0
2012-10-04 11:30:00,51.68,51.7,51.62,51.68,13700.0,36.7236,36.7378,36.681,36.7236,13700.0
2012-10-04 11:40:00,51.67,51.81,51.66,51.77,7700.0,36.7165,36.816,36.7094,36.7876,7700.0
2012-10-04 11:50:00,51.8,51.9,51.76,51.9,5000.0,36.8089,36.88,36.7805,36.88,5000.0
2012-10-04 12:00:00,51.85,52.0,51.83,51.95,11500.0,36.8444,36.951,36.8302,36.9155,11500.0
2012-10-04 12:10:00,51.98,52.03,51.96,52.0,9100.0,36.9368,36.9723,36.9226,36.951,9100.0
2012-10-04 12:20:00,52.0,52.14,52.0,52.07,20600.0,36.951,37.0505,36.951,37.0008,20600.0
2012-10-04 12:30:00,52.11,52.19,52.1,52.17,13000.0,37.0292,37.086,37.0221,37.0718,13000.0
2012-10-04 12:40:00,52.16,52.2,52.09,52.13,48600.0,37.0647,37.0931,37.015,37.0434,48600.0
2012-10-04 12:50:00,52.12,52.12,51.97,52.01,5400.0,37.0363,37.0363,36.9297,36.9581,5400.0
2012-10-04 13:00:00,52.03,52.13,52.03,52.11,13300.0,36.9723,37.0434,36.9723,37.0292,13300.0
2012-10-04 13:10:00,52.11,52.27,52.1,52.27,10200.0,37.0292,37.1429,37.0221,37.1429,10200.0
2012-10-04 13:20:00,52.27,52.29,52.19,52.28,9700.0,37.1429,37.1571,37.086,37.15,9700.0
2012-10-04 13:30:00,52.27,52.33,52.25,52.25,9900.0,37.1429,37.1855,37.1287,37.1287,9900.0
2012-10-04 13:40:00,52.25,52.32,52.23,52.28,11400.0,37.1287,37.1784,37.1145,37.15,11400.0
2012-10-04 13:50:00,52.27,52.39,52.23,52.33,14600.0,37.1429,37.2281,37.1145,37.1855,14600.0
2012-10-04 14:00:00,52.34,52.38,52.21,52.31,23500.0,37.1926,37.221,37.1002,37.1713,23500.0
2012-10-04 14:10:00,52.3,52.37,52.19,52.22,15900.0,37.1642,37.2139,37.086,37.1073,15900.0
2012-10-04 14:20:00,52.21,52.26,52.19,52.21,12800.0,37.1002,37.1358,37.086,37.1002,12800.0
2012-10-04 14:30:00,52.22,52.23,52.17,52.23,7700.0,37.1073,37.1145,37.0718,37.1145,7700.0
2012-10-04 14:40:00,52.22,52.29,52.22,52.28,10000.0,37.1073,37.1571,37.1073,37.15,10000.0
2012-10-04 14:50:00,52.27,52.28,52.23,52.24,11600.0,37.1429,37.15,37.1145,37.1216,11600.0
2012-10-04 15:00:00,52.24,52.26,52.21,52.21,15000.0,37.1216,37.1358,37.1002,37.1002,15000.0
2012-10-04 15:10:00,52.21,52.28,52.21,52.25,17700.0,37.1002,37.15,37.1002,37.1287,17700.0
2012-10-04 15:20:00,52.25,52.28,52.16,52.2,18100.0,37.1287,37.15,37.0647,37.0931,18100.0
2012-10-04 15:30:00,52.2,52.32,52.2,52.28,25000.0,37.0931,37.1784,37.0931,37.15,25000.0
2012-10-04 15:40:00,52.28,52.35,52.28,52.29,40400.0,37.15,37.1997,37.15,37.1571,40400.0
2012-10-04 15:50:00,52.29,52.38,52.2,52.38,84300.0,37.1571,37.221,37.0931,37.221,84300.0
2012-10-05 09:30:00,52.58,52.68,52.54,52.61,9200.0,37.3632,37.4342,37.3347,37.3845,9200.0
2012-10-05 09:40:00,52.58,52.62,52.47,52.51,10900.0,37.3632,37.3916,37.285,37.3134,10900.0
2012-10-05 09:50:00,52.52,52.58,52.39,52.56,25600.0,37.3205,37.3632,37.2281,37.3489,25600.0
2012-10-05 10:00:00,52.59,52.64,52.49,52.56,6600.0,37.3703,37.4058,37.2992,37.3489,6600.0
2012-10-05 10:10:00,52.57,52.91,52.56,52.91,14500.0,37.3561,37.5977,37.3489,37.5977,14500.0
2012-10-05 10:20:00,52.92,52.95,52.84,52.85,9200.0,37.6048,37.6261,37.5479,37.555,9200.0
2012-10-05 10:30:00,52.83,52.89,52.83,52.88,4900.0,37.5408,37.5834,37.5408,37.5763,4900.0
2012-10-05 10:40:00,52.89,52.93,52.84,52.87,11300.0,37.5834,37.6119,37.5479,37.5692,11300.0
2012-10-05 10:50:00,52.87,52.88,52.81,52.81,10600.0,37.5692,37.5763,37.5266,37.5266,10600.0
2012-10-05 11:00:00,52.81,52.81,52.68,52.75,9700.0,37.5266,37.5266,37.4342,37.484,9700.0
2012-10-05 11:10:00,52.75,52.77,52.71,52.76,9400.0,37.484,37.4982,37.4555,37.4911,9400.0
2012-10-05 11:20:00,52.78,52.79,52.73,52.75,4300.0,37.5053,37.5124,37.4697,37.484,4300.0
2012-10-05 11:30:00,52.75,52.81,52.69,52.69,5100.0,37.484,37.5266,37.4413,37.4413,5100.0
2012-10-05 11:40:00,52.69,52.69,52.53,52.58,8700.0,37.4413,37.4413,37.3276,37.3632,8700.0
2012-10-05 11:50:00,52.58,52.59,52.53,52.58,4000.0,37.3632,37.3703,37.3276,37.3632,4000.0
2012-10-05 12:00:00,52.55,52.58,52.53,52.56,4100.0,37.3418,37.3632,37.3276,37.3489,4100.0
2012-10-05 12:10:00,52.57,52.7,52.57,52.67,3700.0,37.3561,37.4484,37.3561,37.4271,3700.0
2012-10-05 12:20:00,52.68,52.68,52.57,52.62,4900.0,37.4342,37.4342,37.3561,37.3916,4900.0
2012-10-05 12:30:00,52.64,52.69,52.64,52.65,3700.0,37.4058,37.4413,37.4058,37.4129,3700.0
2012-10-05 12:40:00,52.65,52.69,52.61,52.67,11800.0,37.4129,37.4413,37.3845,37.4271,11800.0
2012-10-05 12:50:00,52.65,52.69,52.65,52.68,2100.0,37.4129,37.4413,37.4129,37.4342,2100.0
2012-10-05 13:00:00,52.68,52.69,52.66,52.66,2700.0,37.4342,37.4413,37.42,37.42,2700.0
2012-10-05 13:10:00,52.66,52.68,52.64,52.68,4700.0,37.42,37.4342,37.4058,37.4342,4700.0
2012-10-05 13:20:00,52.68,52.68,52.51,52.53,11300.0,37.4342,37.4342,37.3134,37.3276,11300.0
2012-10-05 13:30:00,52.54,52.63,52.52,52.62,7600.0,37.3347,37.3987,37.3205,37.3916,7600.0
2012-10-05 13:40:00,52.63,52.65,52.58,52.58,6900.0,37.3987,37.4129,37.3632,37.3632,6900.0
2012-10-05 13:50:00,52.58,52.63,52.54,52.54,13100.0,37.3632,37.3987,37.3347,37.3347,13100.0
2012-10-05 14:00:00,52.52,52.52,52.36,52.36,14600.0,37.3205,37.3205,37.2068,37.2068,14600.0
2012-10-05 14:10:00,52.37,52.46,52.35,52.42,7300.0,37.2139,37.2779,37.1997,37.2495,7300.0
2012-10-05 14:20:00,52.42,52.44,52.35,52.36,7500.0,37.2495,37.2637,37.1997,37.2068,7500.0
2012-10-05 14:30:00,52.36,52.36,52.24,52.24,17800.0,37.2068,37.2068,37.1216,37.1216,17800.0
2012-10-05 14:40:00,52.24,52.32,52.19,52.29,19400.0,37.1216,37.1784,37.086,37.1571,19400.0
2012-10-05 14:50:00,52.3,52.3,52.16,52.16,7900.0,37.1642,37.1642,37.0647,37.0647,7900.0
2012-10-05 15:00:00,52.16,52.23,52.1,52.13,14700.0,37.0647,37.1145,37.0221,37.0434,14700.0
2012-10-05 15:10:00,52.13,52.24,52.08,52.23,11000.0,37.0434,37.1216,37.0079,37.1145,11000.0
2012-10-05 15:20:00,52.24,52.3,52.2,52.27,13500.0,37.1216,37.1642,37.0931,37.1429,13500.0
2012-10-05 15:30:00,52.26,52.26,52.09,52.13,14400.0,37.1358,37.1358,37.015,37.0434,14400.0
2012-10-05 15:40:00,52.14,52.24,52.13,52.21,13200.0,37.0505,37.1216,37.0434,37.1002,13200.0
2012-10-05 15:50:00,52.23,52.23,52.11,52.15,70500.0,37.1145,37.1145,37.0292,37.0576,70500.0
2012-10-08 09:30:00,52.02,52.02,51.69,51.95,9400.0,36.9652,36.9652,36.7307,36.9155,9400.0
2012-10-08 09:40:00,51.93,52.19,51.9,51.95,15300.0,36.9013,37.086,36.88,36.9155,15300.0
2012-10-08 09:50:00,51.95,51.96,51.81,51.91,10000.0,36.9155,36.9226,36.816,36.8871,10000.0
2012-10-08 10:00:00,51.91,52.35,51.88,52.29,22100.0,36.8871,37.1997,36.8657,37.1571,22100.0
2012-10-08 10:10:00,52.33,52.39,52.31,52.31,5500.0,37.1855,37.2281,37.1713,37.1713,5500.0
2012-10-08 10:20:00,52.32,52.36,52.26,52.26,4000.0,37.1784,37.2068,37.1358,37.1358,4000.0
2012-10-08 10:30:00,52.28,52.4,52.27,52.4,9900.0,37.15,37.2353,37.1429,37.2353,9900.0
2012-10-08 10:40:00,52.38,52.46,52.27,52.27,5700.0,37.221,37.2779,37.1429,37.1429,5700.0
2012-10-08 10:50:00,52.29,52.39,52.29,52.32,3400.0,37.1571,37.2281,37.1571,37.1784,3400.0
2012-10-08 11:00:00,52.33,52.37,52.25,52.25,2600.0,37.1855,37.2139,37.1287,37.1287,2600.0
2012-10-08 11:10:00,52.22,52.26,52.07,52.07,15300.0,37.1073,37.1358,37.0008,37.0008,15300.0
2012-10-08 11:20:00,52.05,52.21,52.04,52.2,24700.0,36.9865,37.1002,36.9794,37.0931,24700.0
2012-10-08 11:30:00,52.2,52.23,52.19,52.2,14100.0,37.0931,37.1145,37.086,37.0931,14100.0
2012-10-08 11:40:00,52.22,52.27,52.2,52.24,4200.0,37.1073,37.1429,37.0931,37.1216,4200.0
2012-10-08 11:50:00,52.23,52.33,52.23,52.33,3400.0,37.1145,37.1855,37.1145,37.1855,3400.0
2012-10-08 12:00:00,52.33,52.38,52.29,52.36,6900.0,37.1855,37.221,37.1571,37.2068,6900.0
2012-10-08 12:10:00,52.37,52.44,52.36,52.4,15800.0,37.2139,37.2637,37.2068,37.2353,15800.0
2012-10-08 12:20:00,52.4,52.4,52.29,52.31,2500.0,37.2353,37.2353,37.1571,37.1713,2500.0
2012-10-08 12:30:00,52.32,52.36,52.26,52.28,11100.0,37.1784,37.2068,37.1358,37.15,11100.0
2012-10-08 12:40:00,52.28,52.3,52.28,52.29,12100.0,37.15,37.1642,37.15,37.1571,12100.0
2012-10-08 12:50:00,52.28,52.32,52.26,52.3,11600.0,37.15,37.1784,37.1358,37.1642,11600.0
2012-10-08 13:00:00,52.31,52.32,52.24,52.26,4000.0,37.1713,37.1784,37.1216,37.1358,4000.0
2012-10-08 13:10:00,52.27,52.33,52.27,52.32,4600.0,37.1429,37.1855,37.1429,37.1784,4600.0
2012-10-08 13:20:00,52.31,52.35,52.3,52.31,2800.0,37.1713,37.1997,37.1642,37.1713,2800.0
2012-10-08 13:30:00,52.31,52.36,52.3,52.3,7100.0,37.1713,37.2068,37.1642,37.1642,7100.0
2012-10-08 13:40:00,52.3,52.3,52.23,52.24,3800.0,37.1642,37.1642,37.1145,37.1216,3800.0
2012-10-08 13:50:00,52.23,52.27,52.22,52.26,8900.0,37.1145,37.1429,37.1073,37.1358,8900.0
2012-10-08 14:00:00,52.25,52.28,52.23,52.25,11800.0,37.1287,37.15,37.1145,37.1287,11800.0
2012-10-08 14:10:00,52.26,52.3,52.22,52.29,8400.0,37.1358,37.1642,37.1073,37.1571,8400.0
2012-10-08 14:20:00,52.28,52.29,52.26,52.29,6800.0,37.15,37.1571,37.1358,37.1571,6800.0
2012-10-08 14:30:00,52.29,52.33,52.27,52.29,7600.0,37.1571,37.1855,37.1429,37.1571,7600.0
2012-10-08 14:40:00,52.28,52.28,52.24,52.27,6400.0,37.15,37.15,37.1216,37.1429,6400.0
2012-10-08 14:50:00,52.25,52.27,52.24,52.25,4500.0,37.1287,37.1429,37.1216,37.1287,4500.0
2012-10-08 15:00:00,52.25,52.32,52.21,52.31,19900.0,37.1287,37.1784,37.1002,37.1713,19900.0
2012-10-08 15:10:00,52.32,52.34,52.28,52.33,9000.0,37.1784,37.1926,37.15,37.1855,9000.0
2012-10-08 15:20:00,52.33,52.36,52.27,52.29,11500.0,37.1855,37.2068,37.1429,37.1571,11500.0
2012-10-08 15:30:00,52.28,52.33,52.27,52.28,16700.0,37.15,37.1855,37.1429,37.15,16700.0
2012-10-08 15:40:00,52.27,52.3,52.2,52.21,14500.0,37.1429,37.1642,37.0931,37.1002,14500.0
2012-10-08 15:50:00,52.23,52.26,52.2,52.25,33800.0,37.1145,37.1358,37.0931,37.1287,33800.0
2012-10-09 09:30:00,52.29,52.29,52.14,52.19,2800.0,37.1571,37.1571,37.0505,37.086,2800.0
2012-10-09 09:40:00,52.19,52.26,52.0,52.0,7600.0,37.086,37.1358,36.951,36.951,7600.0
2012-10-09 09:50:00,52.02,52.09,51.97,51.97,3800.0,36.9652,37.015,36.9297,36.9297,3800.0
2012-10-09 10:00:00,51.96,52.06,51.96,51.97,4500.0,36.9226,36.9937,36.9226,36.9297,4500.0
2012-10-09 10:10:00,51.98,52.12,51.95,51.98,3200.0,36.9368,37.0363,36.9155,36.9368,3200.0
2012-10-09 10:20:00,51.98,51.98,51.76,51.78,6200.0,36.9368,36.9368,36.7805,36.7947,6200.0
2012-10-09 10:30:00,51.78,51.79,51.52,51.53,11900.0,36.7947,36.8018,36.6099,36.617,11900.0
2012-10-09 10:40:00,51.53,51.58,51.29,51.33,33600.0,36.617,36.6526,36.4465,36.4749,33600.0
2012-10-09 10:50:00,51.32,51.34,51.11,51.11,20700.0,36.4678,36.482,36.3186,36.3186,20700.0
2012-10-09 11:00:00,51.14,51.31,51.04,51.31,43700.0,36.3399,36.4607,36.2688,36.4607,43700.0
2012-10-09 11:10:00,51.32,51.32,51.2,51.23,23900.0,36.4678,36.4678,36.3825,36.4039,23900.0
2012-10-09 11:20:00,51.25,51.44,51.25,51.37,12800.0,36.4181,36.5531,36.4181,36.5033,12800.0
2012-10-09 11:30:00,51.35,51.57,51.34,51.43,18900.0,36.4891,36.6455,36.482,36.546,18900.0
2012-10-09 11:40:00,51.42,51.42,51.19,51.21,65600.0,36.5389,36.5389,36.3754,36.3896,65600.0
2012-10-09 11:50:00,51.21,51.27,51.15,51.25,70300.0,36.3896,36.4323,36.347,36.4181,70300.0
2012-10-09 12:00:00,51.27,51.32,51.27,51.31,5600.0,36.4323,36.4678,36.4323,36.4607,5600.0
2012-10-09 12:10:00,51.31,51.37,51.26,51.33,26100.0,36.4607,36.5033,36.4252,36.4749,26100.0
2012-10-09 12:20:00,51.33,51.35,51.21,51.28,25800.0,36.4749,36.4891,36.3896,36.4394,25800.0
2012-10-09 12:30:00,51.3,51.34,51.28,51.32,5000.0,36.4536,36.482,36.4394,36.4678,5000.0
2012-10-09 12:40:00,51.31,51.33,51.21,51.23,5100.0,36.4607,36.4749,36.3896,36.4039,5100.0
2012-10-09 12:50:00,51.22,51.22,51.12,51.17,7000.0,36.3967,36.3967,36.3257,36.3612,7000.0
2012-10-09 13:00:00,51.18,51.27,51.14,51.14,7800.0,36.3683,36.4323,36.3399,36.3399,7800.0
2012-10-09 13:10:00,51.15,51.16,51.11,51.11,9800.0,36.347,36.3541,36.3186,36.3186,9800.0
2012-10-09 13:20:00,51.11,51.12,51.04,51.08,8400.0,36.3186,36.3257,36.2688,36.2973,8400.0
2012-10-09 13:30:00,51.08,51.11,51.06,51.07,6600.0,36.2973,36.3186,36.2831,36.2902,6600.0
2012-10-09 13:40:00,51.04,51.17,51.04,51.17,11300.0,36.2688,36.3612,36.2688,36.3612,11300.0
2012-10-09 13:50:00,51.18,51.23,51.09,51.09,8300.0,36.3683,36.4039,36.3044,36.3044,8300.0
2012-10-09 14:00:00,51.11,51.16,51.08,51.12,4800.0,36.3186,36.3541,36.2973,36.3257,4800.0
2012-10-09 14:10:00,51.13,51.13,50.92,51.02,21000.0,36.3328,36.3328,36.1836,36.2546,21000.0
2012-10-09 14:20:00,51.04,51.17,51.02,51.15,17800.0,36.2688,36.3612,36.2546,36.347,17800.0
2012-10-09 14:30:00,51.12,51.28,51.1,51.2,19400.0,36.3257,36.4394,36.3115,36.3825,19400.0
2012-10-09 14:40:00,51.17,51.31,51.11,51.25,17400.0,36.3612,36.4607,36.3186,36.4181,17400.0
2012-10-09 14:50:00,51.27,51.29,51.19,51.23,6700.0,36.4323,36.4465,36.3754,36.4039,6700.0
2012-10-09 15:00:00,51.22,51.24,51.12,51.21,26800.0,36.3967,36.411,36.3257,36.3896,26800.0
2012-10-09 15:10:00,51.2,51.24,51.12,51.16,18000.0,36.3825,36.411,36.3257,36.3541,18000.0
2012-10-09 15:20:00,51.17,51.21,51.04,51.1,28200.0,36.3612,36.3896,36.2688,36.3115,28200.0
2012-10-09 15:30:00,51.08,51.14,50.99,51.02,36300.0,36.2973,36.3399,36.2333,36.2546,36300.0
2012-10-09 15:40:00,51.03,51.12,50.93,50.97,39400.0,36.2617,36.3257,36.1907,36.2191,39400.0
2012-10-09 15:50:00,50.97,51.01,50.86,50.91,93700.0,36.2191,36.2475,36.1409,36.1765,93700.0
2012-10-10 09:30:00,51.0,51.59,51.0,51.31,24200.0,36.2404,36.6597,36.2404,36.4607,24200.0
2012-10-10 09:40:00,51.32,51.39,51.21,51.25,13900.0,36.4678,36.5176,36.3896,36.4181,13900.0
2012-10-10 09:50:00,51.25,51.33,51.07,51.19,12500.0,36.4181,36.4749,36.2902,36.3754,12500.0
2012-10-10 10:00:00,51.22,51.34,51.11,51.19,14300.0,36.3967,36.482,36.3186,36.3754,14300.0
2012-10-10 10:10:00,51.19,51.26,51.05,51.11,14400.0,36.3754,36.4252,36.2759,36.3186,14400.0
2012-10-10 10:20:00,51.11,51.24,51.11,51.23,10100.0,36.3186,36.411,36.3186,36.4039,10100.0
2012-10-10 10:30:00,51.23,51.31,51.23,51.31,7800.0,36.4039,36.4607,36.4039,36.4607,7800.0
2012-10-10 10:40:00,51.32,51.32,51.23,51.28,6600.0,36.4678,36.4678,36.4039,36.4394,6600.0
2012-10-10 10:50:00,51.29,51.34,51.25,51.25,18300.0,36.4465,36.482,36.4181,36.4181,18300.0
2012-10-10 11:00:00,51.26,51.28,51.23,51.25,9000.0,36.4252,36.4394,36.4039,36.4181,9000.0
2012-10-10 11:10:00,51.26,51.28,51.18,51.23,11700.0,36.4252,36.4394,36.3683,36.4039,11700.0
2012-10-10 11:20:00,51.24,51.28,51.22,51.28,5200.0,36.411,36.4394,36.3967,36.4394,5200.0
2012-10-10 11:30:00,51.28,51.34,51.21,51.27,9600.0,36.4394,36.482,36.3896,36.4323,9600.0
2012-10-10 11:40:00,51.28,51.42,51.27,51.39,9900.0,36.4394,36.5389,36.4323,36.5176,9900.0
2012-10-10 11:50:00,51.4,51.41,51.27,51.4,7100.0,36.5247,36.5318,36.4323,36.5247,7100.0
2012-10-10 12:00:00,51.37,51.39,51.25,51.25,11700.0,36.5033,36.5176,36.4181,36.4181,11700.0
2012-10-10 12:10:00,51.25,51.29,51.17,51.17,9800.0,36.4181,36.4465,36.3612,36.3612,9800.0
2012-10-10 12:20:00,51.16,51.28,51.14,51.27,6200.0,36.3541,36.4394,36.3399,36.4323,6200.0
2012-10-10 12:30:00,51.26,51.26,51.08,51.13,7000.0,36.4252,36.4252,36.2973,36.3328,7000.0
2012-10-10 12:40:00,51.12,51.12,50.96,50.98,7000.0,36.3257,36.3257,36.212,36.2262,7000.0
2012-10-10 12:50:00,50.99,51.04,50.88,50.89,5400.0,36.2333,36.2688,36.1551,36.1623,5400.0
2012-10-10 13:00:00,50.89,50.98,50.85,50.98,3900.0,36.1623,36.2262,36.1338,36.2262,3900.0
2012-10-10 13:10:00,50.99,51.04,50.93,51.04,12400.0,36.2333,36.2688,36.1907,36.2688,12400.0
2012-10-10 13:20:00,51.06,51.08,51.03,51.05,4000.0,36.2831,36.2973,36.2617,36.2759,4000.0
2012-10-10 13:30:00,51.04,51.12,51.02,51.07,5500.0,36.2688,36.3257,36.2546,36.2902,5500.0
2012-10-10 13:40:00,51.07,51.08,50.9,50.99,16000.0,36.2902,36.2973,36.1694,36.2333,16000.0
2012-10-10 13:50:00,50.97,50.97,50.93,50.97,5500.0,36.2191,36.2191,36.1907,36.2191,5500.0
2012-10-10 14:00:00,51.0,51.12,51.0,51.08,6100.0,36.2404,36.3257,36.2404,36.2973,6100.0
2012-10-10 14:10:00,51.08,51.1,51.02,51.08,3700.0,36.2973,36.3115,36.2546,36.2973,3700.0
2012-10-10 14:20:00,51.05,51.11,51.02,51.1,5700.0,36.2759,36.3186,36.2546,36.3115,5700.0
2012-10-10 14:30:00,51.08,51.12,51.02,51.07,4800.0,36.2973,36.3257,36.2546,36.2902,4800.0
2012-10-10 14:40:00,51.07,51.07,50.96,50.98,5700.0,36.2902,36.2902,36.212,36.2262,5700.0
2012-10-10 14:50:00,50.99,51.05,50.99,51.03,4600.0,36.2333,36.2759,36.2333,36.2617,4600.0
2012-10-10 15:00:00,51.04,51.07,50.98,51.07,12300.0,36.2688,36.2902,36.2262,36.2902,12300.0
2012-10-10 15:10:00,51.08,51.12,50.96,51.01,9900.0,36.2973,36.3257,36.212,36.2475,9900.0
2012-10-10 15:20:00,51.01,51.05,50.92,51.0,18300.0,36.2475,36.2759,36.1836,36.2404,18300.0
2012-10-10 15:30:00,51.01,51.03,50.94,50.96,17700.0,36.2475,36.2617,36.1978,36.212,17700.0
2012-10-10 15:40:00,50.98,51.06,50.97,51.0,13800.0,36.2262,36.2831,36.2191,36.2404,13800.0
2012-10-10 15:50:00,50.99,51.04,50.95,51.03,30600.0,36.2333,36.2688,36.2049,36.2617,30600.0
2012-10-11 09:30:00,51.51,51.58,51.42,51.58,25100.0,36.6028,36.6526,36.5389,36.6526,25100.0
2012-10-11 09:40:00,51.52,51.56,51.41,51.52,31400.0,36.6099,36.6384,36.5318,36.6099,31400.0
2012-10-11 09:50:00,51.51,51.56,51.48,51.5,88100.0,36.6028,36.6384,36.5815,36.5957,88100.0
2012-10-11 10:00:00,51.51,51.53,51.48,51.51,18200.0,36.6028,36.617,36.5815,36.6028,18200.0
2012-10-11 10:10:00,51.5,51.51,51.44,51.45,14600.0,36.5957,36.6028,36.5531,36.5602,14600.0
2012-10-11 10:20:00,51.48,51.5,51.39,51.39,12700.0,36.5815,36.5957,36.5176,36.5176,12700.0
2012-10-11 10:30:00,51.39,51.43,51.35,51.4,8400.0,36.5176,36.546,36.4891,36.5247,8400.0
2012-10-11 10:40:00,51.36,51.44,51.29,51.29,10700.0,36.4962,36.5531,36.4465,36.4465,10700.0
2012-10-11 10:50:00,51.27,51.39,51.19,51.19,9200.0,36.4323,36.5176,36.3754,36.3754,9200.0
2012-10-11 11:00:00,51.19,51.26,51.03,51.05,13400.0,36.3754,36.4252,36.2617,36.2759,13400.0
2012-10-11 11:10:00,51.04,51.06,50.75,50.8,47200.0,36.2688,36.2831,36.0628,36.0983,47200.0
2012-10-11 11:20:00,50.78,50.9,50.76,50.88,18800.0,36.0841,36.1694,36.0699,36.1551,18800.0
2012-10-11 11:30:00,50.86,50.86,50.78,50.81,5700.0,36.1409,36.1409,36.0841,36.1054,5700.0
2012-10-11 11:40:00,50.8,50.8,50.68,50.78,7300.0,36.0983,36.0983,36.013,36.0841,7300.0
2012-10-11 11:50:00,50.78,50.79,50.59,50.68,42900.0,36.0841,36.0912,35.9491,36.013,42900.0
2012-10-11 12:00:00,50.68,50.74,50.65,50.7,18600.0,36.013,36.0557,35.9917,36.0272,18600.0
2012-10-11 12:10:00,50.7,50.77,50.69,50.69,20700.0,36.0272,36.077,36.0201,36.0201,20700.0
2012-10-11 12:20:00,50.69,50.7,50.6,50.64,32300.0,36.0201,36.0272,35.9562,35.9846,32300.0
2012-10-11 12:30:00,50.64,50.71,50.63,50.71,48800.0,35.9846,36.0343,35.9775,36.0343,48800.0
2012-10-11 12:40:00,50.71,50.91,50.69,50.91,17300.0,36.0343,36.1765,36.0201,36.1765,17300.0
2012-10-11 12:50:00,50.91,50.95,50.84,50.9,30600.0,36.1765,36.2049,36.1267,36.1694,30600.0
2012-10-11 13:00:00,50.88,50.88,50.79,50.82,6700.0,36.1551,36.1551,36.0912,36.1125,6700.0
2012-10-11 13:10:00,50.82,50.83,50.69,50.78,18500.0,36.1125,36.1196,36.0201,36.0841,18500.0
2012-10-11 13:20:00,50.78,50.8,50.7,50.8,15700.0,36.0841,36.0983,36.0272,36.0983,15700.0
2012-10-11 13:30:00,50.79,50.8,50.74,50.74,19700.0,36.0912,36.0983,36.0557,36.0557,19700.0
2012-10-11 13:40:00,50.73,50.73,50.52,50.57,19400.0,36.0486,36.0486,35.8993,35.9349,19400.0
2012-10-11 13:50:00,50.55,50.55,50.42,50.52,14600.0,35.9206,35.9206,35.8283,35.8993,14600.0
2012-10-11 14:00:00,50.51,50.63,50.5,50.56,13600.0,35.8922,35.9775,35.8851,35.9278,13600.0
2012-10-11 14:10:00,50.55,50.71,50.55,50.59,12900.0,35.9206,36.0343,35.9206,35.9491,12900.0
2012-10-11 14:20:00,50.6,50.64,50.55,50.64,10600.0,35.9562,35.9846,35.9206,35.9846,10600.0
2012-10-11 14:30:00,50.64,50.66,50.62,50.65,4800.0,35.9846,35.9988,35.9704,35.9917,4800.0
2012-10-11 14:40:00,50.67,50.67,50.59,50.6,8700.0,36.0059,36.0059,35.9491,35.9562,8700.0
2012-10-11 14:50:00,50.6,50.7,50.6,50.65,16600.0,35.9562,36.0272,35.9562,35.9917,16600.0
2012-10-11 15:00:00,50.65,50.66,50.57,50.59,11700.0,35.9917,35.9988,35.9349,35.9491,11700.0
2012-10-11 15:10:00,50.6,50.83,50.59,50.76,51100.0,35.9562,36.1196,35.9491,36.0699,51100.0
2012-10-11 15:20:00,50.77,50.85,50.74,50.82,12000.0,36.077,36.1338,36.0557,36.1125,12000.0
2012-10-11 15:30:00,50.84,50.84,50.71,50.72,8600.0,36.1267,36.1267,36.0343,36.0415,8600.0
2012-10-11 15:40:00,50.71,50.75,50.62,50.66,36700.0,36.0343,36.0628,35.9704,35.9988,36700.0
2012-10-11 15:50:00,50.66,50.7,50.58,50.58,48600.0,35.9988,36.0272,35.942,35.942,48600.0
2012-10-12 09:30:00,50.41,50.55,50.29,50.32,29400.0,35.8212,35.9206,35.7359,35.7572,29400.0
2012-10-12 09:40:00,50.32,50.34,50.1,50.21,13700.0,35.7572,35.7714,35.6009,35.679,13700.0
2012-10-12 09:50:00,50.22,50.24,50.05,50.22,22200.0,35.6862,35.7004,35.5654,35.6862,22200.0
2012-10-12 10:00:00,50.23,50.44,50.17,50.21,16800.0,35.6933,35.8425,35.6506,35.679,16800.0
2012-10-12 10:10:00,50.21,50.28,50.19,50.26,29900.0,35.679,35.7288,35.6648,35.7146,29900.0
2012-10-12 10:20:00,50.28,50.32,50.19,50.22,27500.0,35.7288,35.7572,35.6648,35.6862,27500.0
2012-10-12 10:30:00,50.25,50.31,50.21,50.3,27600.0,35.7075,35.7501,35.679,35.743,27600.0
2012-10-12 10:40:00,50.3,50.37,50.25,50.3,44100.0,35.743,35.7927,35.7075,35.743,44100.0
2012-10-12 10:50:00,50.32,50.5,50.3,50.45,54300.0,35.7572,35.8851,35.743,35.8496,54300.0
2012-10-12 11:00:00,50.47,50.47,50.35,50.45,7900.0,35.8638,35.8638,35.7785,35.8496,7900.0
2012-10-12 11:10:00,50.42,50.42,50.25,50.33,16100.0,35.8283,35.8283,35.7075,35.7643,16100.0
2012-10-12 11:20:00,50.34,50.43,50.34,50.34,6600.0,35.7714,35.8354,35.7714,35.7714,6600.0
2012-10-12 11:30:00,50.31,50.31,50.21,50.27,9600.0,35.7501,35.7501,35.679,35.7217,9600.0
2012-10-12 11:40:00,50.28,50.28,50.1,50.24,10900.0,35.7288,35.7288,35.6009,35.7004,10900.0
2012-10-12 11:50:00,50.24,50.34,50.22,50.32,8300.0,35.7004,35.7714,35.6862,35.7572,8300.0
2012-10-12 12:00:00,50.3,50.47,50.3,50.41,18900.0,35.743,35.8638,35.743,35.8212,18900.0
2012-10-12 12:10:00,50.4,50.44,50.32,50.37,53500.0,35.8141,35.8425,35.7572,35.7927,53500.0
2012-10-12 12:20:00,50.37,50.39,50.3,50.31,2700.0,35.7927,35.807,35.743,35.7501,2700.0
2012-10-12 12:30:00,50.31,50.42,50.31,50.36,3300.0,35.7501,35.8283,35.7501,35.7856,3300.0
2012-10-12 12:40:00,50.33,50.36,50.26,50.3,5100.0,35.7643,35.7856,35.7146,35.743,5100.0
2012-10-12 12:50:00,50.3,50.34,50.3,50.34,1300.0,35.743,35.7714,35.743,35.7714,1300.0
2012-10-12 13:00:00,50.33,50.37,50.31,50.34,1800.0,35.7643,35.7927,35.7501,35.7714,1800.0
2012-10-12 13:10:00,50.32,50.44,50.32,50.42,11200.0,35.7572,35.8425,35.7572,35.8283,11200.0
2012-10-12 13:20:00,50.39,50.41,50.38,50.4,1800.0,35.807,35.8212,35.7998,35.8141,1800.0
2012-10-12 13:30:00,50.43,50.45,50.35,50.39,12200.0,35.8354,35.8496,35.7785,35.807,12200.0
2012-10-12 13:40:00,50.4,50.4,50.23,50.27,7300.0,35.8141,35.8141,35.6933,35.7217,7300.0
2012-10-12 13:50:00,50.28,50.4,50.27,50.37,8700.0,35.7288,35.8141,35.7217,35.7927,8700.0
2012-10-12 14:00:00,50.4,50.4,50.31,50.33,7500.0,35.8141,35.8141,35.7501,35.7643,7500.0
2012-10-12 14:10:00,50.35,50.36,50.3,50.32,6600.0,35.7785,35.7856,35.743,35.7572,6600.0
2012-10-12 14:20:00,50.33,50.41,50.33,50.39,8000.0,35.7643,35.8212,35.7643,35.807,8000.0
2012-10-12 14:30:00,50.39,50.44,50.33,50.41,17800.0,35.807,35.8425,35.7643,35.8212,17800.0
2012-10-12 14:40:00,50.41,50.41,50.34,50.38,4700.0,35.8212,35.8212,35.7714,35.7998,4700.0
2012-10-12 14:50:00,50.39,50.47,50.36,50.39,17000.0,35.807,35.8638,35.7856,35.807,17000.0
2012-10-12 15:00:00,50.42,50.42,50.34,50.37,5000.0,35.8283,35.8283,35.7714,35.7927,5000.0
2012-10-12 15:10:00,50.36,50.41,50.33,50.39,10100.0,35.7856,35.8212,35.7643,35.807,10100.0
2012-10-12 15:20:00,50.38,50.42,50.36,50.39,8400.0,35.7998,35.8283,35.7856,35.807,8400.0
2012-10-12 15:30:00,50.38,50.41,50.34,50.4,11600.0,35.7998,35.8212,35.7714,35.8141,11600.0
2012-10-12 15:40:00,50.38,50.44,50.33,50.38,69600.0,35.7998,35.8425,35.7643,35.7998,69600.0
2012-10-12 15:50:00,50.37,50.49,50.37,50.41,114100.0,35.7927,35.878,35.7927,35.8212,114100.0
2012-10-15 09:30:00,50.54,50.76,50.54,50.65,15500.0,35.9135,36.0699,35.9135,35.9917,15500.0
2012-10-15 09:40:00,50.61,50.67,50.36,50.36,47900.0,35.9633,36.0059,35.7856,35.7856,47900.0
2012-10-15 09:50:00,50.38,50.42,50.02,50.1,27700.0,35.7998,35.8283,35.544,35.6009,27700.0
2012-10-15 10:00:00,50.1,50.31,49.98,50.01,42800.0,35.6009,35.7501,35.5156,35.5369,42800.0
2012-10-15 10:10:00,50.05,50.1,49.84,49.98,39900.0,35.5654,35.6009,35.4161,35.5156,39900.0
2012-10-15 10:20:00,49.97,49.97,49.89,49.92,15200.0,35.5085,35.5085,35.4517,35.473,15200.0
2012-10-15 10:30:00,49.92,50.01,49.92,49.95,23100.0,35.473,35.5369,35.473,35.4943,23100.0
2012-10-15 10:40:00,49.94,50.04,49.94,49.95,5700.0,35.4872,35.5582,35.4872,35.4943,5700.0
2012-10-15 10:50:00,49.97,50.0,49.93,49.95,15400.0,35.5085,35.5298,35.4801,35.4943,15400.0
2012-10-15 11:00:00,49.96,50.0,49.88,49.99,37300.0,35.5014,35.5298,35.4445,35.5227,37300.0
2012-10-15 11:10:00,50.0,50.21,49.96,50.0,20300.0,35.5298,35.679,35.5014,35.5298,20300.0
2012-10-15 11:20:00,50.01,50.15,50.0,50.09,5900.0,35.5369,35.6364,35.5298,35.5938,5900.0
2012-10-15 11:30:00,50.11,50.31,50.11,50.28,9400.0,35.608,35.7501,35.608,35.7288,9400.0
2012-10-15 11:40:00,50.3,50.42,50.29,50.41,12200.0,35.743,35.8283,35.7359,35.8212,12200.0
2012-10-15 11:50:00,50.41,50.41,50.25,50.26,7800.0,35.8212,35.8212,35.7075,35.7146,7800.0
2012-10-15 12:00:00,50.3,50.34,50.24,50.31,7700.0,35.743,35.7714,35.7004,35.7501,7700.0
2012-10-15 12:10:00,50.28,50.28,50.18,50.21,3800.0,35.7288,35.7288,35.6577,35.679,3800.0
2012-10-15 12:20:00,50.22,50.26,50.16,50.23,7000.0,35.6862,35.7146,35.6435,35.6933,7000.0
2012-10-15 12:30:00,50.26,50.35,50.26,50.35,12200.0,35.7146,35.7785,35.7146,35.7785,12200.0
2012-10-15 12:40:00,50.41,50.45,50.3,50.31,6500.0,35.8212,35.8496,35.743,35.7501,6500.0
2012-10-15 12:50:00,50.32,50.32,50.26,50.28,3800.0,35.7572,35.7572,35.7146,35.7288,3800.0
2012-10-15 13:00:00,50.28,50.32,50.28,50.31,33300.0,35.7288,35.7572,35.7288,35.7501,33300.0
2012-10-15 13:10:00,50.32,50.36,50.2,50.22,84100.0,35.7572,35.7856,35.6719,35.6862,84100.0
2012-10-15 13:20:00,50.23,50.25,50.19,50.22,5100.0,35.6933,35.7075,35.6648,35.6862,5100.0
2012-10-15 13:30:00,50.23,50.25,50.19,50.19,5900.0,35.6933,35.7075,35.6648,35.6648,5900.0
2012-10-15 13:40:00,50.2,50.3,50.19,50.29,11600.0,35.6719,35.743,35.6648,35.7359,11600.0
2012-10-15 13:50:00,50.29,50.3,50.27,50.28,6800.0,35.7359,35.743,35.7217,35.7288,6800.0
2012-10-15 14:00:00,50.28,50.35,50.28,50.33,6200.0,35.7288,35.7785,35.7288,35.7643,6200.0
2012-10-15 14:10:00,50.32,50.35,50.29,50.3,12800.0,35.7572,35.7785,35.7359,35.743,12800.0
2012-10-15 14:20:00,50.31,50.37,50.29,50.37,12000.0,35.7501,35.7927,35.7359,35.7927,12000.0
2012-10-15 14:30:00,50.36,50.36,50.28,50.35,11400.0,35.7856,35.7856,35.7288,35.7785,11400.0
2012-10-15 14:40:00,50.36,50.38,50.28,50.38,11400.0,35.7856,35.7998,35.7288,35.7998,11400.0
2012-10-15 14:50:00,50.37,50.5,50.37,50.47,17200.0,35.7927,35.8851,35.7927,35.8638,17200.0
2012-10-15 15:00:00,50.46,50.5,50.42,50.46,24800.0,35.8567,35.8851,35.8283,35.8567,24800.0
2012-10-15 15:10:00,50.47,50.53,50.43,50.53,30900.0,35.8638,35.9064,35.8354,35.9064,30900.0
2012-10-15 15:20:00,50.52,50.61,50.49,50.52,23400.0,35.8993,35.9633,35.878,35.8993,23400.0
2012-10-15 15:30:00,50.53,50.59,50.49,50.52,35600.0,35.9064,35.9491,35.878,35.8993,35600.0
2012-10-15 15:40:00,50.53,50.62,50.53,50.6,48600.0,35.9064,35.9704,35.9064,35.9562,48600.0
2012-10-15 15:50:00,50.6,50.69,50.49,50.49,165400.0,35.9562,36.0201,35.878,35.878,165400.0
2012-10-16 09:30:00,50.94,51.19,50.75,50.91,30400.0,36.1978,36.3754,36.0628,36.1765,30400.0
2012-10-16 09:40:00,50.91,50.94,50.72,50.81,23300.0,36.1765,36.1978,36.0415,36.1054,23300.0
2012-10-16 09:50:00,50.81,51.0,50.8,50.97,15400.0,36.1054,36.2404,36.0983,36.2191,15400.0
2012-10-16 10:00:00,50.96,51.04,50.89,50.98,14100.0,36.212,36.2688,36.1623,36.2262,14100.0
2012-10-16 10:10:00,50.98,51.06,50.89,50.89,14500.0,36.2262,36.2831,36.1623,36.1623,14500.0
2012-10-16 10:20:00,50.92,50.93,50.7,50.93,41300.0,36.1836,36.1907,36.0272,36.1907,41300.0
2012-10-16 10:30:00,50.91,50.95,50.82,50.83,13800.0,36.1765,36.2049,36.1125,36.1196,13800.0
2012-10-16 10:40:00,50.81,50.81,50.71,50.73,21200.0,36.1054,36.1054,36.0343,36.0486,21200.0
2012-10-16 10:50:00,50.7,50.71,50.48,50.59,40200.0,36.0272,36.0343,35.8709,35.9491,40200.0
2012-10-16 11:00:00,50.58,50.8,50.55,50.79,21500.0,35.942,36.0983,35.9206,36.0912,21500.0
2012-10-16 11:10:00,50.8,50.94,50.78,50.92,11600.0,36.0983,36.1978,36.0841,36.1836,11600.0
2012-10-16 11:20:00,50.95,51.16,50.95,51.16,10000.0,36.2049,36.3541,36.2049,36.3541,10000.0
2012-10-16 11:30:00,51.16,51.22,51.01,51.09,17200.0,36.3541,36.3967,36.2475,36.3044,17200.0
2012-10-16 11:40:00,51.06,51.09,50.97,51.03,11700.0,36.2831,36.3044,36.2191,36.2617,11700.0
2012-10-16 11:50:00,51.0,51.04,50.91,50.91,10900.0,36.2404,36.2688,36.1765,36.1765,10900.0
2012-10-16 12:00:00,50.91,51.0,50.89,50.94,12000.0,36.1765,36.2404,36.1623,36.1978,12000.0
2012-10-16 12:10:00,50.94,50.99,50.91,50.94,8900.0,36.1978,36.2333,36.1765,36.1978,8900.0
2012-10-16 12:20:00,50.94,51.0,50.89,51.0,7000.0,36.1978,36.2404,36.1623,36.2404,7000.0
2012-10-16 12:30:00,51.0,51.05,50.79,50.83,13600.0,36.2404,36.2759,36.0912,36.1196,13600.0
2012-10-16 12:40:00,50.85,50.85,50.8,50.8,12300.0,36.1338,36.1338,36.0983,36.0983,12300.0
2012-10-16 12:50:00,50.81,50.83,50.79,50.82,4000.0,36.1054,36.1196,36.0912,36.1125,4000.0
2012-10-16 13:00:00,50.82,50.86,50.82,50.85,9000.0,36.1125,36.1409,36.1125,36.1338,9000.0
2012-10-16 13:10:00,50.84,50.88,50.84,50.85,11500.0,36.1267,36.1551,36.1267,36.1338,11500.0
2012-10-16 13:20:00,50.87,50.9,50.86,50.87,5800.0,36.148,36.1694,36.1409,36.148,5800.0
2012-10-16 13:30:00,50.87,50.88,50.85,50.87,10200.0,36.148,36.1551,36.1338,36.148,10200.0
2012-10-16 13:40:00,50.88,50.9,50.82,50.83,15600.0,36.1551,36.1694,36.1125,36.1196,15600.0
2012-10-16 13:50:00,50.82,50.97,50.82,50.97,24300.0,36.1125,36.2191,36.1125,36.2191,24300.0
2012-10-16 14:00:00,50.96,51.08,50.96,51.02,17400.0,36.212,36.2973,36.212,36.2546,17400.0
2012-10-16 14:10:00,51.01,51.08,50.97,51.07,32500.0,36.2475,36.2973,36.2191,36.2902,32500.0
2012-10-16 14:20:00,51.06,51.22,51.05,51.22,13300.0,36.2831,36.3967,36.2759,36.3967,13300.0
2012-10-16 14:30:00,51.22,51.35,51.2,51.34,39100.0,36.3967,36.4891,36.3825,36.482,39100.0
2012-10-16 14:40:00,51.33,51.46,51.33,51.46,21500.0,36.4749,36.5673,36.4749,36.5673,21500.0
2012-10-16 14:50:00,51.47,51.6,51.45,51.47,39300.0,36.5744,36.6668,36.5602,36.5744,39300.0
2012-10-16 15:00:00,51.47,51.47,51.36,51.38,16500.0,36.5744,36.5744,36.4962,36.5104,16500.0
2012-10-16 15:10:00,51.38,51.41,51.31,51.34,45200.0,36.5104,36.5318,36.4607,36.482,45200.0
2012-10-16 15:20:00,51.33,51.4,51.3,51.4,21600.0,36.4749,36.5247,36.4536,36.5247,21600.0
2012-10-16 15:30:00,51.41,51.63,51.41,51.61,37100.0,36.5318,36.6881,36.5318,36.6739,37100.0
2012-10-16 15:40:00,51.61,51.64,51.53,51.61,85700.0,36.6739,36.6952,36.617,36.6739,85700.0
2012-10-16 15:50:00,51.6,51.66,51.49,51.53,146800.0,36.6668,36.7094,36.5886,36.617,146800.0
2012-10-17 09:30:00,51.56,51.57,51.23,51.33,8300.0,36.6384,36.6455,36.4039,36.4749,8300.0
2012-10-17 09:40:00,51.36,51.49,51.31,51.4,32600.0,36.4962,36.5886,36.4607,36.5247,32600.0
2012-10-17 09:50:00,51.38,51.43,51.27,51.35,35600.0,36.5104,36.546,36.4323,36.4891,35600.0
2012-10-17 10:00:00,51.34,51.44,51.32,51.39,51700.0,36.482,36.5531,36.4678,36.5176,51700.0
2012-10-17 10:10:00,51.42,51.61,51.35,51.52,53400.0,36.5389,36.6739,36.4891,36.6099,53400.0
2012-10-17 10:20:00,51.5,51.57,51.47,51.56,9400.0,36.5957,36.6455,36.5744,36.6384,9400.0
2012-10-17 10:30:00,51.59,51.69,51.59,51.69,12800.0,36.6597,36.7307,36.6597,36.7307,12800.0
2012-10-17 10:40:00,51.72,51.84,51.68,51.84,9900.0,36.752,36.8373,36.7236,36.8373,9900.0
2012-10-17 10:50:00,51.85,51.85,51.74,51.76,10000.0,36.8444,36.8444,36.7663,36.7805,10000.0
2012-10-17 11:00:00,51.77,51.77,51.68,51.73,9800.0,36.7876,36.7876,36.7236,36.7592,9800.0
2012-10-17 11:10:00,51.73,51.84,51.73,51.79,13500.0,36.7592,36.8373,36.7592,36.8018,13500.0
2012-10-17 11:20:00,51.8,51.86,51.8,51.84,5800.0,36.8089,36.8515,36.8089,36.8373,5800.0
2012-10-17 11:30:00,51.84,51.84,51.8,51.83,13900.0,36.8373,36.8373,36.8089,36.8302,13900.0
2012-10-17 11:40:00,51.83,51.84,51.8,51.8,10000.0,36.8302,36.8373,36.8089,36.8089,10000.0
2012-10-17 11:50:00,51.8,51.82,51.79,51.81,9700.0,36.8089,36.8231,36.8018,36.816,9700.0
2012-10-17 12:00:00,51.81,51.93,51.81,51.92,16800.0,36.816,36.9013,36.816,36.8942,16800.0
2012-10-17 12:10:00,51.92,51.94,51.92,51.92,2900.0,36.8942,36.9084,36.8942,36.8942,2900.0
2012-10-17 12:20:00,51.92,51.99,51.87,51.93,10800.0,36.8942,36.9439,36.8586,36.9013,10800.0
2012-10-17 12:30:00,51.94,51.99,51.84,51.89,24400.0,36.9084,36.9439,36.8373,36.8728,24400.0
2012-10-17 12:40:00,51.87,51.92,51.86,51.92,4800.0,36.8586,36.8942,36.8515,36.8942,4800.0
2012-10-17 12:50:00,51.92,51.95,51.9,51.93,5900.0,36.8942,36.9155,36.88,36.9013,5900.0
2012-10-17 13:00:00,51.94,51.96,51.84,51.94,16300.0,36.9084,36.9226,36.8373,36.9084,16300.0
2012-10-17 13:10:00,51.93,51.94,51.83,51.89,5500.0,36.9013,36.9084,36.8302,36.8728,5500.0
2012-10-17 13:20:00,51.9,51.91,51.83,51.88,8900.0,36.88,36.8871,36.8302,36.8657,8900.0
2012-10-17 13:30:00,51.85,51.87,51.75,51.75,29000.0,36.8444,36.8586,36.7734,36.7734,29000.0
2012-10-17 13:40:00,51.75,51.75,51.28,51.34,89000.0,36.7734,36.7734,36.4394,36.482,89000.0
2012-10-17 13:50:00,51.35,51.42,51.32,51.39,30600.0,36.4891,36.5389,36.4678,36.5176,30600.0
2012-10-17 14:00:00,51.38,51.4,50.93,51.11,145800.0,36.5104,36.5247,36.1907,36.3186,145800.0
2012-10-17 14:10:00,51.08,51.09,50.81,51.0,198900.0,36.2973,36.3044,36.1054,36.2404,198900.0
2012-10-17 14:20:00,51.01,51.19,51.01,51.16,40400.0,36.2475,36.3754,36.2475,36.3541,40400.0
2012-10-17 14:30:00,51.16,51.17,50.84,50.98,156200.0,36.3541,36.3612,36.1267,36.2262,156200.0
2012-10-17 14:40:00,50.99,51.17,50.99,51.12,26800.0,36.2333,36.3612,36.2333,36.3257,26800.0
2012-10-17 14:50:00,51.11,51.18,51.11,51.15,19400.0,36.3186,36.3683,36.3186,36.347,19400.0
2012-10-17 15:00:00,51.16,51.18,51.12,51.12,21200.0,36.3541,36.3683,36.3257,36.3257,21200.0
2012-10-17 15:10:00,51.12,51.15,51.02,51.13,53600.0,36.3257,36.347,36.2546,36.3328,53600.0
2012-10-17 15:20:00,51.14,51.15,51.09,51.09,20200.0,36.3399,36.347,36.3044,36.3044,20200.0
2012-10-17 15:30:00,51.09,51.11,51.07,51.07,48600.0,36.3044,36.3186,36.2902,36.2902,48600.0
2012-10-17 15:40:00,51.08,51.11,50.9,50.92,113000.0,36.2973,36.3186,36.1694,36.1836,113000.0
2012-10-17 15:50:00,50.92,51.01,50.9,50.99,123800.0,36.1836,36.2475,36.1694,36.2333,123800.0
2012-10-18 09:30:00,50.95,51.28,50.93,51.15,22400.0,36.2049,36.4394,36.1907,36.347,22400.0
2012-10-18 09:40:00,51.16,51.18,50.98,51.17,73600.0,36.3541,36.3683,36.2262,36.3612,73600.0
2012-10-18 09:50:00,51.17,51.31,51.17,51.23,8300.0,36.3612,36.4607,36.3612,36.4039,8300.0
2012-10-18 10:00:00,51.26,51.37,51.23,51.28,16200.0,36.4252,36.5033,36.4039,36.4394,16200.0
2012-10-18 10:10:00,51.3,51.3,51.12,51.15,11200.0,36.4536,36.4536,36.3257,36.347,11200.0
2012-10-18 10:20:00,51.14,51.37,51.14,51.28,16200.0,36.3399,36.5033,36.3399,36.4394,16200.0
2012-10-18 10:30:00,51.27,51.35,51.23,51.26,13600.0,36.4323,36.4891,36.4039,36.4252,13600.0
2012-10-18 10:40:00,51.27,51.34,51.21,51.34,11100.0,36.4323,36.482,36.3896,36.482,11100.0
2012-10-18 10:50:00,51.36,51.4,51.24,51.25,12100.0,36.4962,36.5247,36.411,36.4181,12100.0
2012-10-18 11:00:00,51.25,51.3,51.25,51.27,28800.0,36.4181,36.4536,36.4181,36.4323,28800.0
2012-10-18 11:10:00,51.28,51.45,51.27,51.45,21900.0,36.4394,36.5602,36.4323,36.5602,21900.0
2012-10-18 11:20:00,51.43,51.54,51.4,51.53,17100.0,36.546,36.6241,36.5247,36.617,17100.0
2012-10-18 11:30:00,51.54,51.62,51.51,51.54,21700.0,36.6241,36.681,36.6028,36.6241,21700.0
2012-10-18 11:40:00,51.53,51.67,51.53,51.67,20100.0,36.617,36.7165,36.617,36.7165,20100.0
2012-10-18 11:50:00,51.65,51.74,51.61,51.68,13300.0,36.7023,36.7663,36.6739,36.7236,13300.0
2012-10-18 12:00:00,51.68,51.71,51.65,51.65,6500.0,36.7236,36.7449,36.7023,36.7023,6500.0
2012-10-18 12:10:00,51.68,51.79,51.66,51.77,8300.0,36.7236,36.8018,36.7094,36.7876,8300.0
2012-10-18 12:20:00,51.73,51.81,51.69,51.8,7600.0,36.7592,36.816,36.7307,36.8089,7600.0
2012-10-18 12:30:00,51.79,51.87,51.73,51.82,43000.0,36.8018,36.8586,36.7592,36.8231,43000.0
2012-10-18 12:40:00,51.79,51.84,51.75,51.83,14400.0,36.8018,36.8373,36.7734,36.8302,14400.0
2012-10-18 12:50:00,51.83,52.01,51.8,51.97,72300.0,36.8302,36.9581,36.8089,36.9297,72300.0
2012-10-18 13:00:00,51.97,51.97,51.6,51.7,27600.0,36.9297,36.9297,36.6668,36.7378,27600.0
2012-10-18 13:10:00,51.7,51.75,51.6,51.73,20500.0,36.7378,36.7734,36.6668,36.7592,20500.0
2012-10-18 13:20:00,51.75,51.79,51.67,51.71,19300.0,36.7734,36.8018,36.7165,36.7449,19300.0
2012-10-18 13:30:00,51.71,51.75,51.63,51.63,5600.0,36.7449,36.7734,36.6881,36.6881,5600.0
2012-10-18 13:40:00,51.61,51.64,51.52,51.58,10000.0,36.6739,36.6952,36.6099,36.6526,10000.0
2012-10-18 13:50:00,51.57,51.57,51.45,51.45,15000.0,36.6455,36.6455,36.5602,36.5602,15000.0
2012-10-18 14:00:00,51.47,51.65,51.45,51.61,13800.0,36.5744,36.7023,36.5602,36.6739,13800.0
2012-10-18 14:10:00,51.61,51.63,51.5,51.51,11700.0,36.6739,36.6881,36.5957,36.6028,11700.0
2012-10-18 14:20:00,51.52,51.59,51.49,51.51,10300.0,36.6099,36.6597,36.5886,36.6028,10300.0
2012-10-18 14:30:00,51.5,51.61,51.5,51.58,13300.0,36.5957,36.6739,36.5957,36.6526,13300.0
2012-10-18 14:40:00,51.58,51.64,51.45,51.56,34300.0,36.6526,36.6952,36.5602,36.6384,34300.0
2012-10-18 14:50:00,51.57,51.63,51.54,51.55,33300.0,36.6455,36.6881,36.6241,36.6312,33300.0
2012-10-18 15:00:00,51.56,51.63,51.55,51.62,33800.0,36.6384,36.6881,36.6312,36.681,33800.0
2012-10-18 15:10:00,51.64,51.64,51.52,51.57,45000.0,36.6952,36.6952,36.6099,36.6455,45000.0
2012-10-18 15:20:00,51.6,51.66,51.5,51.54,45800.0,36.6668,36.7094,36.5957,36.6241,45800.0
2012-10-18 15:30:00,51.54,51.69,51.53,51.68,45400.0,36.6241,36.7307,36.617,36.7236,45400.0
2012-10-18 15:40:00,51.69,51.81,51.69,51.78,59500.0,36.7307,36.816,36.7307,36.7947,59500.0
2012-10-18 15:50:00,51.79,51.8,51.7,51.73,52900.0,36.8018,36.8089,36.7378,36.7592,52900.0
2012-10-19 09:30:00,51.65,51.7,51.55,51.61,9300.0,36.7023,36.7378,36.6312,36.6739,9300.0
2012-10-19 09:40:00,51.61,51.76,51.54,51.57,12800.0,36.6739,36.7805,36.6241,36.6455,12800.0
2012-10-19 09:50:00,51.58,51.78,51.58,51.71,8200.0,36.6526,36.7947,36.6526,36.7449,8200.0
2012-10-19 10:00:00,51.69,51.71,51.57,51.66,7300.0,36.7307,36.7449,36.6455,36.7094,7300.0
2012-10-19 10:10:00,51.68,51.78,51.62,51.66,14500.0,36.7236,36.7947,36.681,36.7094,14500.0
2012-10-19 10:20:00,51.69,51.69,51.61,51.61,28200.0,36.7307,36.7307,36.6739,36.6739,28200.0
2012-10-19 10:30:00,51.6,51.6,51.47,51.55,29800.0,36.6668,36.6668,36.5744,36.6312,29800.0
2012-10-19 10:40:00,51.56,51.57,51.48,51.5,22500.0,36.6384,36.6455,36.5815,36.5957,22500.0
2012-10-19 10:50:00,51.5,51.53,51.48,51.48,12700.0,36.5957,36.617,36.5815,36.5815,12700.0
2012-10-19 11:00:00,51.46,51.47,51.21,51.21,9900.0,36.5673,36.5744,36.3896,36.3896,9900.0
2012-10-19 11:10:00,51.21,51.24,51.14,51.2,12200.0,36.3896,36.411,36.3399,36.3825,12200.0
2012-10-19 11:20:00,51.22,51.32,51.2,51.29,25800.0,36.3967,36.4678,36.3825,36.4465,25800.0
2012-10-19 11:30:00,51.29,51.45,51.29,51.42,13000.0,36.4465,36.5602,36.4465,36.5389,13000.0
2012-10-19 11:40:00,51.43,51.46,51.32,51.34,22400.0,36.546,36.5673,36.4678,36.482,22400.0
2012-10-19 11:50:00,51.34,51.37,51.31,51.35,12800.0,36.482,36.5033,36.4607,36.4891,12800.0
2012-10-19 12:00:00,51.34,51.35,51.18,51.23,11900.0,36.482,36.4891,36.3683,36.4039,11900.0
2012-10-19 12:10:00,51.25,51.27,51.17,51.25,18600.0,36.4181,36.4323,36.3612,36.4181,18600.0
2012-10-19 12:20:00,51.25,51.27,51.19,51.2,21200.0,36.4181,36.4323,36.3754,36.3825,21200.0
2012-10-19 12:30:00,51.21,51.22,51.18,51.21,6300.0,36.3896,36.3967,36.3683,36.3896,6300.0
2012-10-19 12:40:00,51.21,51.24,51.16,51.21,22000.0,36.3896,36.411,36.3541,36.3896,22000.0
2012-10-19 12:50:00,51.21,51.29,51.19,51.28,10000.0,36.3896,36.4465,36.3754,36.4394,10000.0
2012-10-19 13:00:00,51.3,51.3,51.19,51.23,29300.0,36.4536,36.4536,36.3754,36.4039,29300.0
2012-10-19 13:10:00,51.24,51.3,51.24,51.26,13700.0,36.411,36.4536,36.411,36.4252,13700.0
2012-10-19 13:20:00,51.26,51.3,51.24,51.27,11500.0,36.4252,36.4536,36.411,36.4323,11500.0
2012-10-19 13:30:00,51.26,51.35,51.24,51.29,16700.0,36.4252,36.4891,36.411,36.4465,16700.0
2012-10-19 13:40:00,51.28,51.33,51.23,51.24,24200.0,36.4394,36.4749,36.4039,36.411,24200.0
2012-10-19 13:50:00,51.25,51.3,51.22,51.3,37200.0,36.4181,36.4536,36.3967,36.4536,37200.0
2012-10-19 14:00:00,51.3,51.33,51.27,51.28,14900.0,36.4536,36.4749,36.4323,36.4394,14900.0
2012-10-19 14:10:00,51.28,51.36,51.28,51.31,29400.0,36.4394,36.4962,36.4394,36.4607,29400.0
2012-10-19 14:20:00,51.28,51.28,51.19,51.26,20900.0,36.4394,36.4394,36.3754,36.4252,20900.0
2012-10-19 14:30:00,51.27,51.29,51.26,51.28,13900.0,36.4323,36.4465,36.4252,36.4394,13900.0
2012-10-19 14:40:00,51.28,51.37,51.22,51.3,15900.0,36.4394,36.5033,36.3967,36.4536,15900.0
2012-10-19 14:50:00,51.32,51.39,51.27,51.37,21700.0,36.4678,36.5176,36.4323,36.5033,21700.0
2012-10-19 15:00:00,51.36,51.36,51.27,51.28,15700.0,36.4962,36.4962,36.4323,36.4394,15700.0
2012-10-19 15:10:00,51.29,51.37,51.29,51.33,29200.0,36.4465,36.5033,36.4465,36.4749,29200.0
2012-10-19 15:20:00,51.33,51.55,51.33,51.46,48000.0,36.4749,36.6312,36.4749,36.5673,48000.0
2012-10-19 15:30:00,51.47,51.49,51.4,51.44,36500.0,36.5744,36.5886,36.5247,36.5531,36500.0
2012-10-19 15:40:00,51.46,51.5,51.4,51.43,32300.0,36.5673,36.5957,36.5247,36.546,32300.0
2012-10-19 15:50:00,51.44,51.47,51.31,51.33,62400.0,36.5531,36.5744,36.4607,36.4749,62400.0
2012-10-22 09:30:00,51.01,51.25,50.93,50.93,16100.0,36.2475,36.4181,36.1907,36.1907,16100.0
2012-10-22 09:40:00,51.0,51.12,50.66,50.67,32300.0,36.2404,36.3257,35.9988,36.0059,32300.0
2012-10-22 09:50:00,50.69,50.88,50.69,50.83,67400.0,36.0201,36.1551,36.0201,36.1196,67400.0
2012-10-22 10:00:00,50.83,50.92,50.57,50.88,120600.0,36.1196,36.1836,35.9349,36.1551,120600.0
2012-10-22 10:10:00,50.87,51.16,50.78,51.04,58600.0,36.148,36.3541,36.0841,36.2688,58600.0
2012-10-22 10:20:00,51.04,51.16,50.98,51.08,8600.0,36.2688,36.3541,36.2262,36.2973,8600.0
2012-10-22 10:30:00,51.11,51.11,50.95,50.95,8000.0,36.3186,36.3186,36.2049,36.2049,8000.0
2012-10-22 10:40:00,50.94,50.98,50.8,50.97,22400.0,36.1978,36.2262,36.0983,36.2191,22400.0
2012-10-22 10:50:00,50.98,51.11,50.98,51.02,2500.0,36.2262,36.3186,36.2262,36.2546,2500.0
2012-10-22 11:00:00,50.99,51.08,50.99,51.06,11900.0,36.2333,36.2973,36.2333,36.2831,11900.0
2012-10-22 11:10:00,51.06,51.06,50.94,51.0,18300.0,36.2831,36.2831,36.1978,36.2404,18300.0
2012-10-22 11:20:00,50.99,51.04,50.97,51.03,14500.0,36.2333,36.2688,36.2191,36.2617,14500.0
2012-10-22 11:30:00,51.0,51.03,50.98,51.01,4300.0,36.2404,36.2617,36.2262,36.2475,4300.0
2012-10-22 11:40:00,51.03,51.16,51.03,51.1,6000.0,36.2617,36.3541,36.2617,36.3115,6000.0
2012-10-22 11:50:00,51.1,51.13,51.08,51.1,2800.0,36.3115,36.3328,36.2973,36.3115,2800.0
2012-10-22 12:00:00,51.05,51.09,51.0,51.07,5800.0,36.2759,36.3044,36.2404,36.2902,5800.0
2012-10-22 12:10:00,51.06,51.06,50.98,51.02,6700.0,36.2831,36.2831,36.2262,36.2546,6700.0
2012-10-22 12:20:00,51.0,51.04,50.99,51.03,7300.0,36.2404,36.2688,36.2333,36.2617,7300.0
2012-10-22 12:30:00,51.03,51.03,50.99,51.0,11100.0,36.2617,36.2617,36.2333,36.2404,11100.0
2012-10-22 12:40:00,50.99,51.04,50.99,51.03,6300.0,36.2333,36.2688,36.2333,36.2617,6300.0
2012-10-22 12:50:00,51.01,51.06,51.0,51.01,4900.0,36.2475,36.2831,36.2404,36.2475,4900.0
2012-10-22 13:00:00,51.01,51.07,50.98,51.0,9300.0,36.2475,36.2902,36.2262,36.2404,9300.0
2012-10-22 13:10:00,50.98,50.99,50.92,50.98,15800.0,36.2262,36.2333,36.1836,36.2262,15800.0
2012-10-22 13:20:00,50.99,51.0,50.89,50.95,32300.0,36.2333,36.2404,36.1623,36.2049,32300.0
2012-10-22 13:30:00,50.94,51.0,50.94,50.98,7000.0,36.1978,36.2404,36.1978,36.2262,7000.0
2012-10-22 13:40:00,50.97,50.99,50.89,50.99,27100.0,36.2191,36.2333,36.1623,36.2333,27100.0
2012-10-22 13:50:00,50.97,50.99,50.92,50.97,16400.0,36.2191,36.2333,36.1836,36.2191,16400.0
2012-10-22 14:00:00,50.96,50.97,50.92,50.97,12900.0,36.212,36.2191,36.1836,36.2191,12900.0
2012-10-22 14:10:00,50.97,51.06,50.93,51.02,10200.0,36.2191,36.2831,36.1907,36.2546,10200.0
2012-10-22 14:20:00,50.97,51.0,50.93,50.95,19500.0,36.2191,36.2404,36.1907,36.2049,19500.0
2012-10-22 14:30:00,50.96,50.98,50.93,50.95,22700.0,36.212,36.2262,36.1907,36.2049,22700.0
2012-10-22 14:40:00,50.95,51.01,50.89,50.96,34600.0,36.2049,36.2475,36.1623,36.212,34600.0
2012-10-22 14:50:00,50.96,51.0,50.92,50.96,22600.0,36.212,36.2404,36.1836,36.212,22600.0
2012-10-22 15:00:00,50.94,50.99,50.92,50.99,42300.0,36.1978,36.2333,36.1836,36.2333,42300.0
2012-10-22 15:10:00,50.99,51.04,50.96,50.98,33500.0,36.2333,36.2688,36.212,36.2262,33500.0
2012-10-22 15:20:00,50.97,50.98,50.87,50.97,33100.0,36.2191,36.2262,36.148,36.2191,33100.0
2012-10-22 15:30:00,50.97,51.06,50.94,51.0,62400.0,36.2191,36.2831,36.1978,36.2404,62400.0
2012-10-22 15:40:00,50.99,51.0,50.9,50.93,44100.0,36.2333,36.2404,36.1694,36.1907,44100.0
2012-10-22 15:50:00,50.94,51.23,50.93,51.23,122400.0,36.1978,36.4039,36.1907,36.4039,122400.0
2012-10-23 09:30:00,50.41,50.98,50.37,50.86,102000.0,35.8212,36.2262,35.7927,36.1409,102000.0
2012-10-23 09:40:00,50.82,50.91,50.6,50.89,32700.0,36.1125,36.1765,35.9562,36.1623,32700.0
2012-10-23 09:50:00,50.9,50.99,50.75,50.96,40300.0,36.1694,36.2333,36.0628,36.212,40300.0
2012-10-23 10:00:00,50.96,50.99,50.86,50.91,17900.0,36.212,36.2333,36.1409,36.1765,17900.0
2012-10-23 10:10:00,50.88,50.96,50.74,50.76,39400.0,36.1551,36.212,36.0557,36.0699,39400.0
2012-10-23 10:20:00,50.78,50.92,50.71,50.77,49100.0,36.0841,36.1836,36.0343,36.077,49100.0
2012-10-23 10:30:00,50.75,50.77,50.62,50.68,304200.0,36.0628,36.077,35.9704,36.013,304200.0
2012-10-23 10:40:00,50.68,50.75,50.6,50.65,26300.0,36.013,36.0628,35.9562,35.9917,26300.0
2012-10-23 10:50:00,50.63,50.73,50.61,50.71,11500.0,35.9775,36.0486,35.9633,36.0343,11500.0
2012-10-23 11:00:00,50.7,50.77,50.66,50.77,10900.0,36.0272,36.077,35.9988,36.077,10900.0
2012-10-23 11:10:00,50.77,50.82,50.7,50.8,27600.0,36.077,36.1125,36.0272,36.0983,27600.0
2012-10-23 11:20:00,50.8,50.95,50.77,50.95,10800.0,36.0983,36.2049,36.077,36.2049,10800.0
2012-10-23 11:30:00,50.95,50.95,50.83,50.84,20900.0,36.2049,36.2049,36.1196,36.1267,20900.0
2012-10-23 11:40:00,50.84,50.85,50.68,50.78,21000.0,36.1267,36.1338,36.013,36.0841,21000.0
2012-10-23 11:50:00,50.77,50.77,50.65,50.71,14500.0,36.077,36.077,35.9917,36.0343,14500.0
2012-10-23 12:00:00,50.71,50.75,50.66,50.68,6300.0,36.0343,36.0628,35.9988,36.013,6300.0
2012-10-23 12:10:00,50.68,50.94,50.66,50.83,16300.0,36.013,36.1978,35.9988,36.1196,16300.0
2012-10-23 12:20:00,50.82,50.91,50.81,50.87,6400.0,36.1125,36.1765,36.1054,36.148,6400.0
2012-10-23 12:30:00,50.89,51.05,50.84,51.03,24700.0,36.1623,36.2759,36.1267,36.2617,24700.0
2012-10-23 12:40:00,51.04,51.2,51.04,51.19,11500.0,36.2688,36.3825,36.2688,36.3754,11500.0
2012-10-23 12:50:00,51.19,51.19,51.06,51.1,9400.0,36.3754,36.3754,36.2831,36.3115,9400.0
2012-10-23 13:00:00,51.11,51.26,51.06,51.22,14000.0,36.3186,36.4252,36.2831,36.3967,14000.0
2012-10-23 13:10:00,51.23,51.32,51.12,51.15,12900.0,36.4039,36.4678,36.3257,36.347,12900.0
2012-10-23 13:20:00,51.15,51.2,51.11,51.12,5800.0,36.347,36.3825,36.3186,36.3257,5800.0
2012-10-23 13:30:00,51.12,51.22,51.1,51.1,9500.0,36.3257,36.3967,36.3115,36.3115,9500.0
2012-10-23 13:40:00,51.09,51.09,50.99,51.04,5000.0,36.3044,36.3044,36.2333,36.2688,5000.0
2012-10-23 13:50:00,51.04,51.07,51.02,51.07,4400.0,36.2688,36.2902,36.2546,36.2902,4400.0
2012-10-23 14:00:00,51.07,51.16,50.96,51.03,47100.0,36.2902,36.3541,36.212,36.2617,47100.0
2012-10-23 14:10:00,51.01,51.03,50.86,50.93,11500.0,36.2475,36.2617,36.1409,36.1907,11500.0
2012-10-23 14:20:00,50.87,50.98,50.86,50.86,12000.0,36.148,36.2262,36.1409,36.1409,12000.0
2012-10-23 14:30:00,50.85,51.0,50.83,51.0,8800.0,36.1338,36.2404,36.1196,36.2404,8800.0
2012-10-23 14:40:00,50.97,51.05,50.95,51.02,12300.0,36.2191,36.2759,36.2049,36.2546,12300.0
2012-10-23 14:50:00,51.01,51.04,50.93,51.04,10800.0,36.2475,36.2688,36.1907,36.2688,10800.0
2012-10-23 15:00:00,51.03,51.24,51.01,51.04,18400.0,36.2617,36.411,36.2475,36.2688,18400.0
2012-10-23 15:10:00,51.03,51.08,50.97,51.08,10500.0,36.2617,36.2973,36.2191,36.2973,10500.0
2012-10-23 15:20:00,51.09,51.09,50.94,50.94,13700.0,36.3044,36.3044,36.1978,36.1978,13700.0
2012-10-23 15:30:00,50.93,50.99,50.85,50.88,19600.0,36.1907,36.2333,36.1338,36.1551,19600.0
2012-10-23 15:40:00,50.85,50.91,50.81,50.85,27400.0,36.1338,36.1765,36.1054,36.1338,27400.0
2012-10-23 15:50:00,50.85,50.88,50.79,50.83,54600.0,36.1338,36.1551,36.0912,36.1196,54600.0
2012-10-24 09:30:00,51.09,51.21,50.82,50.97,12900.0,36.3044,36.3896,36.1125,36.2191,12900.0
2012-10-24 09:40:00,50.97,50.98,50.88,50.96,27000.0,36.2191,36.2262,36.1551,36.212,27000.0
2012-10-24 09:50:00,50.92,50.97,50.87,50.94,31700.0,36.1836,36.2191,36.148,36.1978,31700.0
2012-10-24 10:00:00,50.94,51.09,50.85,50.87,28600.0,36.1978,36.3044,36.1338,36.148,28600.0
2012-10-24 10:10:00,50.86,51.02,50.73,50.98,30500.0,36.1409,36.2546,36.0486,36.2262,30500.0
2012-10-24 10:20:00,50.96,50.98,50.9,50.94,18500.0,36.212,36.2262,36.1694,36.1978,18500.0
2012-10-24 10:30:00,50.94,51.13,50.93,51.02,20100.0,36.1978,36.3328,36.1907,36.2546,20100.0
2012-10-24 10:40:00,51.03,51.12,51.03,51.08,4700.0,36.2617,36.3257,36.2617,36.2973,4700.0
2012-10-24 10:50:00,51.05,51.06,50.95,51.05,6900.0,36.2759,36.2831,36.2049,36.2759,6900.0
2012-10-24 11:00:00,51.04,51.08,51.0,51.01,8500.0,36.2688,36.2973,36.2404,36.2475,8500.0
2012-10-24 11:10:00,50.99,51.12,50.94,51.06,26200.0,36.2333,36.3257,36.1978,36.2831,26200.0
2012-10-24 11:20:00,51.05,51.06,51.02,51.02,10400.0,36.2759,36.2831,36.2546,36.2546,10400.0
2012-10-24 11:30:00,51.0,51.07,50.96,51.0,15100.0,36.2404,36.2902,36.212,36.2404,15100.0
2012-10-24 11:40:00,50.99,51.03,50.96,51.01,11900.0,36.2333,36.2617,36.212,36.2475,11900.0
2012-10-24 11:50:00,51.01,51.02,50.95,50.99,11300.0,36.2475,36.2546,36.2049,36.2333,11300.0
2012-10-24 12:00:00,50.99,51.06,50.98,51.06,28600.0,36.2333,36.2831,36.2262,36.2831,28600.0
2012-10-24 12:10:00,51.05,51.11,51.0,51.09,9500.0,36.2759,36.3186,36.2404,36.3044,9500.0
2012-10-24 12:20:00,51.04,51.04,50.91,50.91,27300.0,36.2688,36.2688,36.1765,36.1765,27300.0
2012-10-24 12:30:00,50.91,51.02,50.91,50.92,14000.0,36.1765,36.2546,36.1765,36.1836,14000.0
2012-10-24 12:40:00,50.93,50.98,50.91,50.97,18700.0,36.1907,36.2262,36.1765,36.2191,18700.0
2012-10-24 12:50:00,50.98,51.02,50.94,50.94,4000.0,36.2262,36.2546,36.1978,36.1978,4000.0
2012-10-24 13:00:00,50.94,51.0,50.89,50.89,16700.0,36.1978,36.2404,36.1623,36.1623,16700.0
2012-10-24 13:10:00,50.91,50.99,50.82,50.99,32500.0,36.1765,36.2333,36.1125,36.2333,32500.0
2012-10-24 13:20:00,50.98,51.01,50.95,50.99,11100.0,36.2262,36.2475,36.2049,36.2333,11100.0
2012-10-24 13:30:00,50.99,51.01,50.98,50.98,13800.0,36.2333,36.2475,36.2262,36.2262,13800.0
2012-10-24 13:40:00,50.98,51.0,50.95,50.98,21300.0,36.2262,36.2404,36.2049,36.2262,21300.0
2012-10-24 13:50:00,50.99,50.99,50.95,50.96,9300.0,36.2333,36.2333,36.2049,36.212,9300.0
2012-10-24 14:00:00,50.97,50.99,50.96,50.98,5200.0,36.2191,36.2333,36.212,36.2262,5200.0
2012-10-24 14:10:00,50.99,51.03,50.93,50.98,34800.0,36.2333,36.2617,36.1907,36.2262,34800.0
2012-10-24 14:20:00,50.99,51.08,50.95,51.04,28100.0,36.2333,36.2973,36.2049,36.2688,28100.0
2012-10-24 14:30:00,51.03,51.03,50.86,50.91,21800.0,36.2617,36.2617,36.1409,36.1765,21800.0
2012-10-24 14:40:00,50.9,50.99,50.87,50.96,29800.0,36.1694,36.2333,36.148,36.212,29800.0
2012-10-24 14:50:00,50.96,51.0,50.93,50.99,18800.0,36.212,36.2404,36.1907,36.2333,18800.0
2012-10-24 15:00:00,50.97,50.98,50.9,50.94,39700.0,36.2191,36.2262,36.1694,36.1978,39700.0
2012-10-24 15:10:00,50.94,50.94,50.76,50.89,77200.0,36.1978,36.1978,36.0699,36.1623,77200.0
2012-10-24 15:20:00,50.89,50.91,50.8,50.9,52400.0,36.1623,36.1765,36.0983,36.1694,52400.0
2012-10-24 15:30:00,50.9,50.91,50.77,50.77,50200.0,36.1694,36.1765,36.077,36.077,50200.0
2012-10-24 15:40:00,50.78,50.88,50.73,50.8,68200.0,36.0841,36.1551,36.0486,36.0983,68200.0
2012-10-24 15:50:00,50.81,50.84,50.75,50.76,111000.0,36.1054,36.1267,36.0628,36.0699,111000.0
2012-10-25 09:30:00,50.62,51.04,50.36,50.81,62600.0,35.9704,36.2688,35.7856,36.1054,62600.0
2012-10-25 09:40:00,50.71,50.97,50.4,50.49,97500.0,36.0343,36.2191,35.8141,35.878,97500.0
2012-10-25 09:50:00,50.49,50.52,50.25,50.31,19800.0,35.878,35.8993,35.7075,35.7501,19800.0
2012-10-25 10:00:00,50.27,50.28,50.12,50.15,64600.0,35.7217,35.7288,35.6151,35.6364,64600.0
2012-10-25 10:10:00,50.15,50.16,49.9,50.09,99100.0,35.6364,35.6435,35.4588,35.5938,99100.0
2012-10-25 10:20:00,50.09,50.11,49.92,49.97,48800.0,35.5938,35.608,35.473,35.5085,48800.0
2012-10-25 10:30:00,49.96,50.18,49.95,50.16,44200.0,35.5014,35.6577,35.4943,35.6435,44200.0
2012-10-25 10:40:00,50.16,50.18,50.05,50.1,45900.0,35.6435,35.6577,35.5654,35.6009,45900.0
2012-10-25 10:50:00,50.1,50.15,50.0,50.14,17400.0,35.6009,35.6364,35.5298,35.6293,17400.0
2012-10-25 11:00:00,50.14,50.49,50.13,50.47,72500.0,35.6293,35.878,35.6222,35.8638,72500.0
2012-10-25 11:10:00,50.45,50.61,50.43,50.59,13000.0,35.8496,35.9633,35.8354,35.9491,13000.0
2012-10-25 11:20:00,50.61,50.67,50.48,50.6,26500.0,35.9633,36.0059,35.8709,35.9562,26500.0
2012-10-25 11:30:00,50.61,50.65,50.54,50.55,14000.0,35.9633,35.9917,35.9135,35.9206,14000.0
2012-10-25 11:40:00,50.58,50.63,50.37,50.4,22600.0,35.942,35.9775,35.7927,35.8141,22600.0
2012-10-25 11:50:00,50.41,50.65,50.34,50.65,36900.0,35.8212,35.9917,35.7714,35.9917,36900.0
2012-10-25 12:00:00,50.66,50.67,50.55,50.66,11300.0,35.9988,36.0059,35.9206,35.9988,11300.0
2012-10-25 12:10:00,50.66,50.66,50.54,50.55,16400.0,35.9988,35.9988,35.9135,35.9206,16400.0
2012-10-25 12:20:00,50.57,50.65,50.54,50.6,10200.0,35.9349,35.9917,35.9135,35.9562,10200.0
2012-10-25 12:30:00,50.59,50.65,50.47,50.57,21500.0,35.9491,35.9917,35.8638,35.9349,21500.0
2012-10-25 12:40:00,50.57,50.76,50.55,50.76,11100.0,35.9349,36.0699,35.9206,36.0699,11100.0
2012-10-25 12:50:00,50.75,50.99,50.73,50.99,21900.0,36.0628,36.2333,36.0486,36.2333,21900.0
2012-10-25 13:00:00,50.98,51.03,50.96,50.96,8900.0,36.2262,36.2617,36.212,36.212,8900.0
2012-10-25 13:10:00,50.96,50.99,50.96,50.96,11000.0,36.212,36.2333,36.212,36.212,11000.0
2012-10-25 13:20:00,50.96,51.05,50.96,51.04,42800.0,36.212,36.2759,36.212,36.2688,42800.0
2012-10-25 13:30:00,51.03,51.05,50.86,50.87,27900.0,36.2617,36.2759,36.1409,36.148,27900.0
2012-10-25 13:40:00,50.86,50.87,50.73,50.73,22000.0,36.1409,36.148,36.0486,36.0486,22000.0
2012-10-25 13:50:00,50.74,50.74,50.65,50.73,13000.0,36.0557,36.0557,35.9917,36.0486,13000.0
2012-10-25 14:00:00,50.74,50.75,50.7,50.73,5800.0,36.0557,36.0628,36.0272,36.0486,5800.0
2012-10-25 14:10:00,50.73,50.75,50.69,50.72,7700.0,36.0486,36.0628,36.0201,36.0415,7700.0
2012-10-25 14:20:00,50.73,50.76,50.62,50.63,7100.0,36.0486,36.0699,35.9704,35.9775,7100.0
2012-10-25 14:30:00,50.61,50.67,50.59,50.6,7500.0,35.9633,36.0059,35.9491,35.9562,7500.0
2012-10-25 14:40:00,50.59,50.67,50.54,50.55,16600.0,35.9491,36.0059,35.9135,35.9206,16600.0
2012-10-25 14:50:00,50.54,50.57,50.47,50.5,17100.0,35.9135,35.9349,35.8638,35.8851,17100.0
2012-10-25 15:00:00,50.49,50.58,50.47,50.54,14100.0,35.878,35.942,35.8638,35.9135,14100.0
2012-10-25 15:10:00,50.53,50.57,50.5,50.51,15800.0,35.9064,35.9349,35.8851,35.8922,15800.0
2012-10-25 15:20:00,50.5,50.5,50.37,50.42,21000.0,35.8851,35.8851,35.7927,35.8283,21000.0
2012-10-25 15:30:00,50.42,50.42,50.29,50.37,89400.0,35.8283,35.8283,35.7359,35.7927,89400.0
2012-10-25 15:40:00,50.36,50.46,50.35,50.38,83400.0,35.7856,35.8567,35.7785,35.7998,83400.0
2012-10-25 15:50:00,50.38,50.41,50.29,50.34,149500.0,35.7998,35.8212,35.7359,35.7714,149500.0
2012-10-26 09:30:00,50.29,50.77,50.29,50.46,19500.0,35.7359,36.077,35.7359,35.8567,19500.0
2012-10-26 09:40:00,50.49,50.59,50.28,50.45,20400.0,35.878,35.9491,35.7288,35.8496,20400.0
2012-10-26 09:50:00,50.45,50.45,50.05,50.05,14400.0,35.8496,35.8496,35.5654,35.5654,14400.0
2012-10-26 10:00:00,50.08,50.3,50.08,50.23,16300.0,35.5867,35.743,35.5867,35.6933,16300.0
2012-10-26 10:10:00,50.2,50.39,50.08,50.2,14900.0,35.6719,35.807,35.5867,35.6719,14900.0
2012-10-26 10:20:00,50.2,50.27,50.16,50.16,18500.0,35.6719,35.7217,35.6435,35.6435,18500.0
2012-10-26 10:30:00,50.2,50.27,50.11,50.27,10300.0,35.6719,35.7217,35.608,35.7217,10300.0
2012-10-26 10:40:00,50.29,50.3,50.07,50.12,13000.0,35.7359,35.743,35.5796,35.6151,13000.0
2012-10-26 10:50:00,50.12,50.12,49.77,49.79,66800.0,35.6151,35.6151,35.3664,35.3806,66800.0
2012-10-26 11:00:00,49.79,49.84,49.68,49.79,25800.0,35.3806,35.4161,35.3024,35.3806,25800.0
2012-10-26 11:10:00,49.81,49.9,49.78,49.88,13000.0,35.3948,35.4588,35.3735,35.4445,13000.0
2012-10-26 11:20:00,49.86,49.93,49.8,49.84,20100.0,35.4303,35.4801,35.3877,35.4161,20100.0
2012-10-26 11:30:00,49.84,49.87,49.8,49.85,24900.0,35.4161,35.4374,35.3877,35.4232,24900.0
2012-10-26 11:40:00,49.85,49.86,49.8,49.84,17200.0,35.4232,35.4303,35.3877,35.4161,17200.0
2012-10-26 11:50:00,49.84,49.85,49.8,49.82,8600.0,35.4161,35.4232,35.3877,35.4019,8600.0
2012-10-26 12:00:00,49.8,49.8,49.51,49.67,35000.0,35.3877,35.3877,35.1816,35.2953,35000.0
2012-10-26 12:10:00,49.69,49.7,49.64,49.67,13400.0,35.3095,35.3166,35.274,35.2953,13400.0
2012-10-26 12:20:00,49.68,49.78,49.62,49.74,17800.0,35.3024,35.3735,35.2598,35.3451,17800.0
2012-10-26 12:30:00,49.74,49.74,49.6,49.65,15800.0,35.3451,35.3451,35.2456,35.2811,15800.0
2012-10-26 12:40:00,49.68,49.74,49.68,49.71,8200.0,35.3024,35.3451,35.3024,35.3237,8200.0
2012-10-26 12:50:00,49.74,49.84,49.72,49.84,8600.0,35.3451,35.4161,35.3309,35.4161,8600.0
2012-10-26 13:00:00,49.86,49.86,49.74,49.83,12700.0,35.4303,35.4303,35.3451,35.409,12700.0
2012-10-26 13:10:00,49.82,49.87,49.78,49.84,10100.0,35.4019,35.4374,35.3735,35.4161,10100.0
2012-10-26 13:20:00,49.83,49.94,49.79,49.94,10800.0,35.409,35.4872,35.3806,35.4872,10800.0
2012-10-26 13:30:00,49.94,50.11,49.87,50.06,23100.0,35.4872,35.608,35.4374,35.5725,23100.0
2012-10-26 13:40:00,50.05,50.1,50.02,50.04,23400.0,35.5654,35.6009,35.544,35.5582,23400.0
2012-10-26 13:50:00,50.04,50.11,50.03,50.07,26100.0,35.5582,35.608,35.5511,35.5796,26100.0
2012-10-26 14:00:00,50.07,50.09,50.02,50.05,24900.0,35.5796,35.5938,35.544,35.5654,24900.0
2012-10-26 14:10:00,50.05,50.11,50.05,50.1,8200.0,35.5654,35.608,35.5654,35.6009,8200.0
2012-10-26 14:20:00,50.09,50.26,50.09,50.24,12500.0,35.5938,35.7146,35.5938,35.7004,12500.0
2012-10-26 14:30:00,50.23,50.4,50.21,50.33,12000.0,35.6933,35.8141,35.679,35.7643,12000.0
2012-10-26 14:40:00,50.33,50.34,50.18,50.23,13900.0,35.7643,35.7714,35.6577,35.6933,13900.0
2012-10-26 14:50:00,50.22,50.26,50.18,50.21,10800.0,35.6862,35.7146,35.6577,35.679,10800.0
2012-10-26 15:00:00,50.22,50.31,50.22,50.29,13900.0,35.6862,35.7501,35.6862,35.7359,13900.0
2012-10-26 15:10:00,50.3,50.36,50.26,50.32,16000.0,35.743,35.7856,35.7146,35.7572,16000.0
2012-10-26 15:20:00,50.34,50.43,50.32,50.4,15400.0,35.7714,35.8354,35.7572,35.8141,15400.0
2012-10-26 15:30:00,50.4,50.45,50.29,50.29,19200.0,35.8141,35.8496,35.7359,35.7359,19200.0
2012-10-26 15:40:00,50.31,50.43,50.31,50.31,35900.0,35.7501,35.8354,35.7501,35.7501,35900.0
2012-10-26 15:50:00,50.3,50.4,50.29,50.31,41700.0,35.743,35.8141,35.7359,35.7501,41700.0
2012-10-31 09:30:00,50.17,50.33,49.79,49.99,37300.0,35.6506,35.7643,35.3806,35.5227,37300.0
2012-10-31 09:40:00,49.95,50.31,49.84,50.0,56700.0,35.4943,35.7501,35.4161,35.5298,56700.0
2012-10-31 09:50:00,50.02,50.09,49.81,49.81,21200.0,35.544,35.5938,35.3948,35.3948,21200.0
2012-10-31 10:00:00,49.83,49.85,49.66,49.81,12300.0,35.409,35.4232,35.2882,35.3948,12300.0
2012-10-31 10:10:00,49.78,49.79,49.57,49.75,46500.0,35.3735,35.3806,35.2243,35.3522,46500.0
2012-10-31 10:20:00,49.75,49.95,49.63,49.86,26500.0,35.3522,35.4943,35.2669,35.4303,26500.0
2012-10-31 10:30:00,49.89,50.01,49.69,49.92,17700.0,35.4517,35.5369,35.3095,35.473,17700.0
2012-10-31 10:40:00,49.89,49.91,49.64,49.65,8900.0,35.4517,35.4659,35.274,35.2811,8900.0
2012-10-31 10:50:00,49.66,49.66,49.47,49.54,22700.0,35.2882,35.2882,35.1532,35.2029,22700.0
2012-10-31 11:00:00,49.57,49.63,49.41,49.59,12800.0,35.2243,35.2669,35.1106,35.2385,12800.0
2012-10-31 11:10:00,49.65,49.75,49.64,49.71,8000.0,35.2811,35.3522,35.274,35.3237,8000.0
2012-10-31 11:20:00,49.72,49.76,49.68,49.76,3900.0,35.3309,35.3593,35.3024,35.3593,3900.0
2012-10-31 11:30:00,49.77,49.87,49.77,49.84,7600.0,35.3664,35.4374,35.3664,35.4161,7600.0
2012-10-31 11:40:00,49.87,49.89,49.76,49.8,21400.0,35.4374,35.4517,35.3593,35.3877,21400.0
2012-10-31 11:50:00,49.8,49.89,49.8,49.86,6300.0,35.3877,35.4517,35.3877,35.4303,6300.0
2012-10-31 12:00:00,49.81,49.94,49.77,49.83,8800.0,35.3948,35.4872,35.3664,35.409,8800.0
2012-10-31 12:10:00,49.86,49.91,49.71,49.84,23500.0,35.4303,35.4659,35.3237,35.4161,23500.0
2012-10-31 12:20:00,49.81,49.86,49.61,49.61,28200.0,35.3948,35.4303,35.2527,35.2527,28200.0
2012-10-31 12:30:00,49.62,49.67,49.48,49.58,14000.0,35.2598,35.2953,35.1603,35.2314,14000.0
2012-10-31 12:40:00,49.61,49.61,49.42,49.42,20400.0,35.2527,35.2527,35.1177,35.1177,20400.0
2012-10-31 12:50:00,49.42,49.54,49.42,49.52,36600.0,35.1177,35.2029,35.1177,35.1887,36600.0
2012-10-31 13:00:00,49.52,49.53,49.44,49.44,12300.0,35.1887,35.1958,35.1319,35.1319,12300.0
2012-10-31 13:10:00,49.46,49.49,49.41,49.45,22900.0,35.1461,35.1674,35.1106,35.139,22900.0
2012-10-31 13:20:00,49.45,49.53,49.42,49.47,13100.0,35.139,35.1958,35.1177,35.1532,13100.0
2012-10-31 13:30:00,49.5,49.71,49.5,49.7,5600.0,35.1745,35.3237,35.1745,35.3166,5600.0
2012-10-31 13:40:00,49.71,49.75,49.64,49.7,10300.0,35.3237,35.3522,35.274,35.3166,10300.0
2012-10-31 13:50:00,49.73,49.77,49.68,49.7,5700.0,35.338,35.3664,35.3024,35.3166,5700.0
2012-10-31 14:00:00,49.71,49.75,49.67,49.67,15600.0,35.3237,35.3522,35.2953,35.2953,15600.0
2012-10-31 14:10:00,49.68,49.78,49.65,49.77,38300.0,35.3024,35.3735,35.2811,35.3664,38300.0
2012-10-31 14:20:00,49.77,49.95,49.71,49.9,43900.0,35.3664,35.4943,35.3237,35.4588,43900.0
2012-10-31 14:30:00,49.89,49.94,49.86,49.89,24200.0,35.4517,35.4872,35.4303,35.4517,24200.0
2012-10-31 14:40:00,49.89,49.9,49.83,49.84,31500.0,35.4517,35.4588,35.409,35.4161,31500.0
2012-10-31 14:50:00,49.84,49.87,49.72,49.72,59800.0,35.4161,35.4374,35.3309,35.3309,59800.0
2012-10-31 15:00:00,49.73,49.93,49.69,49.88,79500.0,35.338,35.4801,35.3095,35.4445,79500.0
2012-10-31 15:10:00,49.88,49.95,49.83,49.92,39500.0,35.4445,35.4943,35.409,35.473,39500.0
2012-10-31 15:20:00,49.92,49.98,49.88,49.98,14100.0,35.473,35.5156,35.4445,35.5156,14100.0
2012-10-31 15:30:00,49.98,50.27,49.98,50.23,53000.0,35.5156,35.7217,35.5156,35.6933,53000.0
2012-10-31 15:40:00,50.23,50.26,50.06,50.09,45200.0,35.6933,35.7146,35.5725,35.5938,45200.0
2012-10-31 15:50:00,50.09,50.13,49.88,49.98,107700.0,35.5938,35.6222,35.4445,35.5156,107700.0
2012-11-01 09:30:00,50.1,50.48,49.79,50.41,19300.0,35.6009,35.8709,35.3806,35.8212,19300.0
2012-11-01 09:40:00,50.48,50.7,50.42,50.65,40500.0,35.8709,36.0272,35.8283,35.9917,40500.0
2012-11-01 09:50:00,50.64,51.25,50.63,51.19,43200.0,35.9846,36.4181,35.9775,36.3754,43200.0
2012-11-01 10:00:00,51.22,51.59,51.22,51.54,41200.0,36.3967,36.6597,36.3967,36.6241,41200.0
2012-11-01 10:10:00,51.58,51.75,51.58,51.71,41800.0,36.6526,36.7734,36.6526,36.7449,41800.0
2012-11-01 10:20:00,51.71,51.74,51.57,51.59,28100.0,36.7449,36.7663,36.6455,36.6597,28100.0
2012-11-01 10:30:00,51.58,51.58,51.48,51.56,28300.0,36.6526,36.6526,36.5815,36.6384,28300.0
2012-11-01 10:40:00,51.59,51.84,51.59,51.77,31000.0,36.6597,36.8373,36.6597,36.7876,31000.0
2012-11-01 10:50:00,51.77,51.94,51.76,51.91,38400.0,36.7876,36.9084,36.7805,36.8871,38400.0
2012-11-01 11:00:00,51.91,52.03,51.84,52.0,35300.0,36.8871,36.9723,36.8373,36.951,35300.0
2012-11-01 11:10:00,51.99,52.0,51.7,51.7,24200.0,36.9439,36.951,36.7378,36.7378,24200.0
2012-11-01 11:20:00,51.7,51.9,51.64,51.77,31200.0,36.7378,36.88,36.6952,36.7876,31200.0
2012-11-01 11:30:00,51.79,51.82,51.35,51.45,72800.0,36.8018,36.8231,36.4891,36.5602,72800.0
2012-11-01 11:40:00,51.45,51.58,51.45,51.45,31700.0,36.5602,36.6526,36.5602,36.5602,31700.0
2012-11-01 11:50:00,51.45,51.51,51.34,51.38,24200.0,36.5602,36.6028,36.482,36.5104,24200.0
2012-11-01 12:00:00,51.37,51.46,51.3,51.3,31800.0,36.5033,36.5673,36.4536,36.4536,31800.0
2012-11-01 12:10:00,51.34,51.46,51.31,51.36,18700.0,36.482,36.5673,36.4607,36.4962,18700.0
2012-11-01 12:20:00,51.36,51.55,51.36,51.53,20700.0,36.4962,36.6312,36.4962,36.617,20700.0
2012-11-01 12:30:00,51.53,51.54,51.22,51.32,47900.0,36.617,36.6241,36.3967,36.4678,47900.0
2012-11-01 12:40:00,51.34,51.34,51.18,51.25,15500.0,36.482,36.482,36.3683,36.4181,15500.0
2012-11-01 12:50:00,51.25,51.34,51.21,51.33,12700.0,36.4181,36.482,36.3896,36.4749,12700.0
2012-11-01 13:00:00,51.31,51.32,51.22,51.31,11000.0,36.4607,36.4678,36.3967,36.4607,11000.0
2012-11-01 13:10:00,51.29,51.39,51.23,51.39,12600.0,36.4465,36.5176,36.4039,36.5176,12600.0
2012-11-01 13:20:00,51.39,51.5,51.3,51.45,15100.0,36.5176,36.5957,36.4536,36.5602,15100.0
2012-11-01 13:30:00,51.45,51.57,51.4,51.54,21300.0,36.5602,36.6455,36.5247,36.6241,21300.0
2012-11-01 13:40:00,51.55,51.7,51.52,51.68,28100.0,36.6312,36.7378,36.6099,36.7236,28100.0
2012-11-01 13:50:00,51.66,51.68,51.6,51.64,16200.0,36.7094,36.7236,36.6668,36.6952,16200.0
2012-11-01 14:00:00,51.62,51.66,51.49,51.49,12400.0,36.681,36.7094,36.5886,36.5886,12400.0
2012-11-01 14:10:00,51.49,51.54,51.43,51.43,18100.0,36.5886,36.6241,36.546,36.546,18100.0
2012-11-01 14:20:00,51.41,51.57,51.4,51.46,13200.0,36.5318,36.6455,36.5247,36.5673,13200.0
2012-11-01 14:30:00,51.46,51.53,51.43,51.5,16000.0,36.5673,36.617,36.546,36.5957,16000.0
2012-11-01 14:40:00,51.51,51.59,51.44,51.48,10900.0,36.6028,36.6597,36.5531,36.5815,10900.0
2012-11-01 14:50:00,51.47,51.67,51.46,51.66,26100.0,36.5744,36.7165,36.5673,36.7094,26100.0
2012-11-01 15:00:00,51.63,51.69,51.52,51.55,27900.0,36.6881,36.7307,36.6099,36.6312,27900.0
2012-11-01 15:10:00,51.55,51.58,51.47,51.55,19500.0,36.6312,36.6526,36.5744,36.6312,19500.0
2012-11-01 15:20:00,51.53,51.6,51.47,51.52,17500.0,36.617,36.6668,36.5744,36.6099,17500.0
2012-11-01 15:30:00,51.52,51.59,51.42,51.45,27100.0,36.6099,36.6597,36.5389,36.5602,27100.0
2012-11-01 15:40:00,51.45,51.65,51.45,51.57,43200.0,36.5602,36.7023,36.5602,36.6455,43200.0
2012-11-01 15:50:00,51.57,51.62,51.41,51.57,103100.0,36.6455,36.681,36.5318,36.6455,103100.0
2012-11-02 09:30:00,51.91,52.15,51.77,51.84,20000.0,36.8871,37.0576,36.7876,36.8373,20000.0
2012-11-02 09:40:00,51.76,51.77,51.39,51.49,32800.0,36.7805,36.7876,36.5176,36.5886,32800.0
2012-11-02 09:50:00,51.45,51.74,51.41,51.59,36900.0,36.5602,36.7663,36.5318,36.6597,36900.0
2012-11-02 10:00:00,51.58,51.61,51.31,51.44,40600.0,36.6526,36.6739,36.4607,36.5531,40600.0
2012-11-02 10:10:00,51.44,51.45,51.17,51.25,32500.0,36.5531,36.5602,36.3612,36.4181,32500.0
2012-11-02 10:20:00,51.26,51.26,51.0,51.09,23700.0,36.4252,36.4252,36.2404,36.3044,23700.0
2012-11-02 10:30:00,51.08,51.51,51.05,51.28,59600.0,36.2973,36.6028,36.2759,36.4394,59600.0
2012-11-02 10:40:00,51.3,51.49,51.21,51.41,14400.0,36.4536,36.5886,36.3896,36.5318,14400.0
2012-11-02 10:50:00,51.41,51.5,51.32,51.37,12300.0,36.5318,36.5957,36.4678,36.5033,12300.0
2012-11-02 11:00:00,51.33,51.41,51.23,51.29,18500.0,36.4749,36.5318,36.4039,36.4465,18500.0
2012-11-02 11:10:00,51.27,51.37,51.25,51.32,10000.0,36.4323,36.5033,36.4181,36.4678,10000.0
2012-11-02 11:20:00,51.34,51.53,51.33,51.43,25100.0,36.482,36.617,36.4749,36.546,25100.0
2012-11-02 11:30:00,51.39,51.49,51.34,51.47,6900.0,36.5176,36.5886,36.482,36.5744,6900.0
2012-11-02 11:40:00,51.49,51.5,51.09,51.09,22600.0,36.5886,36.5957,36.3044,36.3044,22600.0
2012-11-02 11:50:00,51.08,51.21,51.04,51.13,24400.0,36.2973,36.3896,36.2688,36.3328,24400.0
2012-11-02 12:00:00,51.14,51.14,51.01,51.05,9700.0,36.3399,36.3399,36.2475,36.2759,9700.0
2012-11-02 12:10:00,51.07,51.07,50.96,51.04,26200.0,36.2902,36.2902,36.212,36.2688,26200.0
2012-11-02 12:20:00,51.04,51.07,50.94,50.95,21600.0,36.2688,36.2902,36.1978,36.2049,21600.0
2012-11-02 12:30:00,50.96,50.99,50.93,50.94,12700.0,36.212,36.2333,36.1907,36.1978,12700.0
2012-11-02 12:40:00,50.92,50.98,50.88,50.96,9600.0,36.1836,36.2262,36.1551,36.212,9600.0
2012-11-02 12:50:00,50.96,50.96,50.79,50.87,11600.0,36.212,36.212,36.0912,36.148,11600.0
2012-11-02 13:00:00,50.87,50.98,50.83,50.84,12400.0,36.148,36.2262,36.1196,36.1267,12400.0
2012-11-02 13:10:00,50.83,50.86,50.76,50.76,16800.0,36.1196,36.1409,36.0699,36.0699,16800.0
2012-11-02 13:20:00,50.77,50.77,50.63,50.69,34900.0,36.077,36.077,35.9775,36.0201,34900.0
2012-11-02 13:30:00,50.69,50.74,50.65,50.67,33800.0,36.0201,36.0557,35.9917,36.0059,33800.0
2012-11-02 13:40:00,50.69,50.72,50.65,50.66,21800.0,36.0201,36.0415,35.9917,35.9988,21800.0
2012-11-02 13:50:00,50.67,50.72,50.51,50.72,36400.0,36.0059,36.0415,35.8922,36.0415,36400.0
2012-11-02 14:00:00,50.72,50.75,50.55,50.75,62400.0,36.0415,36.0628,35.9206,36.0628,62400.0
2012-11-02 14:10:00,50.75,50.75,50.68,50.75,30100.0,36.0628,36.0628,36.013,36.0628,30100.0
2012-11-02 14:20:00,50.71,50.76,50.69,50.74,38700.0,36.0343,36.0699,36.0201,36.0557,38700.0
2012-11-02 14:30:00,50.74,50.76,50.7,50.71,66700.0,36.0557,36.0699,36.0272,36.0343,66700.0
2012-11-02 14:40:00,50.72,50.77,50.59,50.59,49800.0,36.0415,36.077,35.9491,35.9491,49800.0
2012-11-02 14:50:00,50.59,50.7,50.52,50.56,48600.0,35.9491,36.0272,35.8993,35.9278,48600.0
2012-11-02 15:00:00,50.54,50.77,50.54,50.71,46800.0,35.9135,36.077,35.9135,36.0343,46800.0
2012-11-02 15:10:00,50.71,50.75,50.6,50.68,20400.0,36.0343,36.0628,35.9562,36.013,20400.0
2012-11-02 15:20:00,50.69,50.75,50.57,50.63,19500.0,36.0201,36.0628,35.9349,35.9775,19500.0
2012-11-02 15:30:00,50.63,50.63,50.5,50.53,26000.0,35.9775,35.9775,35.8851,35.9064,26000.0
2012-11-02 15:40:00,50.53,50.65,50.5,50.53,57400.0,35.9064,35.9917,35.8851,35.9064,57400.0
2012-11-02 15:50:00,50.53,50.56,50.46,50.46,90000.0,35.9064,35.9278,35.8567,35.8567,90000.0
2012-11-05 09:30:00,50.63,50.74,50.4,50.45,17100.0,35.9775,36.0557,35.8141,35.8496,17100.0
2012-11-05 09:40:00,50.49,50.63,50.27,50.33,19600.0,35.878,35.9775,35.7217,35.7643,19600.0
2012-11-05 09:50:00,50.3,50.43,50.19,50.25,18500.0,35.743,35.8354,35.6648,35.7075,18500.0
2012-11-05 10:00:00,50.21,50.27,50.01,50.04,18900.0,35.679,35.7217,35.5369,35.5582,18900.0
2012-11-05 10:10:00,50.03,50.33,50.03,50.27,22300.0,35.5511,35.7643,35.5511,35.7217,22300.0
2012-11-05 10:20:00,50.32,50.37,50.11,50.11,19800.0,35.7572,35.7927,35.608,35.608,19800.0
2012-11-05 10:30:00,50.13,50.3,50.13,50.22,13100.0,35.6222,35.743,35.6222,35.6862,13100.0
2012-11-05 10:40:00,50.25,50.4,50.12,50.33,49700.0,35.7075,35.8141,35.6151,35.7643,49700.0
2012-11-05 10:50:00,50.4,50.66,50.38,50.62,28800.0,35.8141,35.9988,35.7998,35.9704,28800.0
2012-11-05 11:00:00,50.66,50.75,50.61,50.71,14900.0,35.9988,36.0628,35.9633,36.0343,14900.0
2012-11-05 11:10:00,50.73,50.74,50.69,50.69,10900.0,36.0486,36.0557,36.0201,36.0201,10900.0
2012-11-05 11:20:00,50.71,50.75,50.63,50.63,8200.0,36.0343,36.0628,35.9775,35.9775,8200.0
2012-11-05 11:30:00,50.62,50.76,50.62,50.74,5200.0,35.9704,36.0699,35.9704,36.0557,5200.0
2012-11-05 11:40:00,50.74,50.77,50.65,50.68,5800.0,36.0557,36.077,35.9917,36.013,5800.0
2012-11-05 11:50:00,50.68,50.77,50.57,50.63,28100.0,36.013,36.077,35.9349,35.9775,28100.0
2012-11-05 12:00:00,50.64,50.69,50.55,50.67,12600.0,35.9846,36.0201,35.9206,36.0059,12600.0
2012-11-05 12:10:00,50.68,50.69,50.59,50.59,5700.0,36.013,36.0201,35.9491,35.9491,5700.0
2012-11-05 12:20:00,50.64,50.66,50.52,50.65,15000.0,35.9846,35.9988,35.8993,35.9917,15000.0
2012-11-05 12:30:00,50.65,50.66,50.6,50.65,6200.0,35.9917,35.9988,35.9562,35.9917,6200.0
2012-11-05 12:40:00,50.65,50.68,50.59,50.65,3000.0,35.9917,36.013,35.9491,35.9917,3000.0
2012-11-05 12:50:00,50.64,50.73,50.63,50.65,10900.0,35.9846,36.0486,35.9775,35.9917,10900.0
2012-11-05 13:00:00,50.65,50.81,50.65,50.73,7000.0,35.9917,36.1054,35.9917,36.0486,7000.0
2012-11-05 13:10:00,50.73,50.79,50.68,50.75,6800.0,36.0486,36.0912,36.013,36.0628,6800.0
2012-11-05 13:20:00,50.75,50.79,50.66,50.67,30300.0,36.0628,36.0912,35.9988,36.0059,30300.0
2012-11-05 13:30:00,50.69,50.69,50.57,50.59,27400.0,36.0201,36.0201,35.9349,35.9491,27400.0
2012-11-05 13:40:00,50.58,50.6,50.53,50.54,9600.0,35.942,35.9562,35.9064,35.9135,9600.0
2012-11-05 13:50:00,50.54,50.7,50.54,50.7,3800.0,35.9135,36.0272,35.9135,36.0272,3800.0
2012-11-05 14:00:00,50.71,50.77,50.68,50.72,6500.0,36.0343,36.077,36.013,36.0415,6500.0
2012-11-05 14:10:00,50.72,50.77,50.72,50.75,3200.0,36.0415,36.077,36.0415,36.0628,3200.0
2012-11-05 14:20:00,50.73,50.75,50.62,50.71,24700.0,36.0486,36.0628,35.9704,36.0343,24700.0
2012-11-05 14:30:00,50.71,50.78,50.69,50.77,7300.0,36.0343,36.0841,36.0201,36.077,7300.0
2012-11-05 14:40:00,50.77,50.83,50.75,50.78,7100.0,36.077,36.1196,36.0628,36.0841,7100.0
2012-11-05 14:50:00,50.79,50.87,50.74,50.8,6700.0,36.0912,36.148,36.0557,36.0983,6700.0
2012-11-05 15:00:00,50.79,50.81,50.72,50.79,6900.0,36.0912,36.1054,36.0415,36.0912,6900.0
2012-11-05 15:10:00,50.8,50.8,50.63,50.66,14100.0,36.0983,36.0983,35.9775,35.9988,14100.0
2012-11-05 15:20:00,50.66,50.69,50.64,50.65,12000.0,35.9988,36.0201,35.9846,35.9917,12000.0
2012-11-05 15:30:00,50.65,50.7,50.59,50.67,38500.0,35.9917,36.0272,35.9491,36.0059,38500.0
2012-11-05 15:40:00,50.69,50.78,50.68,50.75,18200.0,36.0201,36.0841,36.013,36.0628,18200.0
2012-11-05 15:50:00,50.73,50.76,50.63,50.67,48600.0,36.0486,36.0699,35.9775,36.0059,48600.0
2012-11-06 09:30:00,50.99,51.01,50.76,50.93,19400.0,36.2333,36.2475,36.0699,36.1907,19400.0
2012-11-06 09:40:00,50.93,51.13,50.89,51.03,24500.0,36.1907,36.3328,36.1623,36.2617,24500.0
2012-11-06 09:50:00,51.04,51.09,50.73,50.83,22500.0,36.2688,36.3044,36.0486,36.1196,22500.0
2012-11-06 10:00:00,50.83,50.92,50.79,50.87,11300.0,36.1196,36.1836,36.0912,36.148,11300.0
2012-11-06 10:10:00,50.85,50.9,50.7,50.73,16100.0,36.1338,36.1694,36.0272,36.0486,16100.0
2012-11-06 10:20:00,50.77,50.77,50.7,50.7,9400.0,36.077,36.077,36.0272,36.0272,9400.0
2012-11-06 10:30:00,50.7,50.74,50.62,50.74,24200.0,36.0272,36.0557,35.9704,36.0557,24200.0
2012-11-06 10:40:00,50.8,50.86,50.67,50.68,14900.0,36.0983,36.1409,36.0059,36.013,14900.0
2012-11-06 10:50:00,50.68,50.69,50.61,50.65,4700.0,36.013,36.0201,35.9633,35.9917,4700.0
2012-11-06 11:00:00,50.7,50.79,50.61,50.7,18100.0,36.0272,36.0912,35.9633,36.0272,18100.0
2012-11-06 11:10:00,50.71,50.93,50.71,50.88,22800.0,36.0343,36.1907,36.0343,36.1551,22800.0
2012-11-06 11:20:00,50.87,50.87,50.78,50.81,7500.0,36.148,36.148,36.0841,36.1054,7500.0
2012-11-06 11:30:00,50.83,51.01,50.83,50.92,16600.0,36.1196,36.2475,36.1196,36.1836,16600.0
2012-11-06 11:40:00,50.92,50.99,50.87,50.87,7200.0,36.1836,36.2333,36.148,36.148,7200.0
2012-11-06 11:50:00,50.91,50.96,50.86,50.93,7600.0,36.1765,36.212,36.1409,36.1907,7600.0
2012-11-06 12:00:00,50.93,51.16,50.89,51.15,41300.0,36.1907,36.3541,36.1623,36.347,41300.0
2012-11-06 12:10:00,51.16,51.21,51.1,51.15,4900.0,36.3541,36.3896,36.3115,36.347,4900.0
2012-11-06 12:20:00,51.15,51.22,51.13,51.22,16800.0,36.347,36.3967,36.3328,36.3967,16800.0
2012-11-06 12:30:00,51.25,51.38,51.21,51.34,26100.0,36.4181,36.5104,36.3896,36.482,26100.0
2012-11-06 12:40:00,51.32,51.36,51.08,51.1,19700.0,36.4678,36.4962,36.2973,36.3115,19700.0
2012-11-06 12:50:00,51.07,51.13,51.05,51.07,55100.0,36.2902,36.3328,36.2759,36.2902,55100.0
2012-11-06 13:00:00,51.08,51.16,51.07,51.12,13400.0,36.2973,36.3541,36.2902,36.3257,13400.0
2012-11-06 13:10:00,51.13,51.19,51.07,51.07,15300.0,36.3328,36.3754,36.2902,36.2902,15300.0
2012-11-06 13:20:00,51.08,51.11,51.07,51.09,21600.0,36.2973,36.3186,36.2902,36.3044,21600.0
2012-11-06 13:30:00,51.1,51.1,51.04,51.07,14300.0,36.3115,36.3115,36.2688,36.2902,14300.0
2012-11-06 13:40:00,51.1,51.1,51.07,51.1,15500.0,36.3115,36.3115,36.2902,36.3115,15500.0
2012-11-06 13:50:00,51.1,51.12,51.07,51.11,11300.0,36.3115,36.3257,36.2902,36.3186,11300.0
2012-11-06 14:00:00,51.1,51.19,51.09,51.19,33000.0,36.3115,36.3754,36.3044,36.3754,33000.0
2012-11-06 14:10:00,51.18,51.19,51.08,51.11,38900.0,36.3683,36.3754,36.2973,36.3186,38900.0
2012-11-06 14:20:00,51.1,51.22,51.1,51.14,22000.0,36.3115,36.3967,36.3115,36.3399,22000.0
2012-11-06 14:30:00,51.11,51.17,51.08,51.14,11400.0,36.3186,36.3612,36.2973,36.3399,11400.0
2012-11-06 14:40:00,51.14,51.16,51.07,51.08,4300.0,36.3399,36.3541,36.2902,36.2973,4300.0
2012-11-06 14:50:00,51.09,51.13,50.98,50.99,17900.0,36.3044,36.3328,36.2262,36.2333,17900.0
2012-11-06 15:00:00,50.99,51.03,50.92,50.98,13700.0,36.2333,36.2617,36.1836,36.2262,13700.0
2012-11-06 15:10:00,50.96,51.03,50.93,50.99,13700.0,36.212,36.2617,36.1907,36.2333,13700.0
2012-11-06 15:20:00,50.97,51.04,50.95,51.0,13500.0,36.2191,36.2688,36.2049,36.2404,13500.0
2012-11-06 15:30:00,50.98,51.1,50.98,51.07,13200.0,36.2262,36.3115,36.2262,36.2902,13200.0
2012-11-06 15:40:00,51.1,51.25,51.04,51.24,30100.0,36.3115,36.4181,36.2688,36.411,30100.0
2012-11-06 15:50:00,51.24,51.24,51.12,51.23,83800.0,36.411,36.411,36.3257,36.4039,83800.0
2012-11-07 09:30:00,50.88,50.88,50.52,50.52,58800.0,36.1551,36.1551,35.8993,35.8993,58800.0
2012-11-07 09:40:00,50.53,51.0,50.46,50.98,58700.0,35.9064,36.2404,35.8567,36.2262,58700.0
2012-11-07 09:50:00,50.98,51.0,50.9,50.96,23600.0,36.2262,36.2404,36.1694,36.212,23600.0
2012-11-07 10:00:00,50.97,50.97,50.84,50.93,17100.0,36.2191,36.2191,36.1267,36.1907,17100.0
2012-11-07 10:10:00,50.93,50.93,50.79,50.79,20800.0,36.1907,36.1907,36.0912,36.0912,20800.0
2012-11-07 10:20:00,50.79,50.81,50.6,50.62,41700.0,36.0912,36.1054,35.9562,35.9704,41700.0
2012-11-07 10:30:00,50.61,50.73,50.59,50.65,62000.0,35.9633,36.0486,35.9491,35.9917,62000.0
2012-11-07 10:40:00,50.65,50.78,50.59,50.69,40200.0,35.9917,36.0841,35.9491,36.0201,40200.0
2012-11-07 10:50:00,50.69,50.72,50.39,50.4,43700.0,36.0201,36.0415,35.807,35.8141,43700.0
2012-11-07 11:00:00,50.38,50.5,50.35,50.43,54900.0,35.7998,35.8851,35.7785,35.8354,54900.0
2012-11-07 11:10:00,50.42,50.48,50.36,50.36,13100.0,35.8283,35.8709,35.7856,35.7856,13100.0
2012-11-07 11:20:00,50.37,50.44,50.11,50.12,33200.0,35.7927,35.8425,35.608,35.6151,33200.0
2012-11-07 11:30:00,50.18,50.26,50.08,50.25,31200.0,35.6577,35.7146,35.5867,35.7075,31200.0
2012-11-07 11:40:00,50.24,50.38,50.16,50.38,26000.0,35.7004,35.7998,35.6435,35.7998,26000.0
2012-11-07 11:50:00,50.38,50.54,50.32,50.49,23200.0,35.7998,35.9135,35.7572,35.878,23200.0
2012-11-07 12:00:00,50.52,50.59,50.48,50.55,15200.0,35.8993,35.9491,35.8709,35.9206,15200.0
2012-11-07 12:10:00,50.56,50.65,50.48,50.61,23600.0,35.9278,35.9917,35.8709,35.9633,23600.0
2012-11-07 12:20:00,50.61,50.66,50.48,50.57,36300.0,35.9633,35.9988,35.8709,35.9349,36300.0
2012-11-07 12:30:00,50.58,50.78,50.57,50.72,17900.0,35.942,36.0841,35.9349,36.0415,17900.0
2012-11-07 12:40:00,50.7,50.72,50.61,50.64,11200.0,36.0272,36.0415,35.9633,35.9846,11200.0
2012-11-07 12:50:00,50.65,50.71,50.54,50.61,15200.0,35.9917,36.0343,35.9135,35.9633,15200.0
2012-11-07 13:00:00,50.59,50.77,50.49,50.73,82600.0,35.9491,36.077,35.878,36.0486,82600.0
2012-11-07 13:10:00,50.75,50.78,50.68,50.7,22200.0,36.0628,36.0841,36.013,36.0272,22200.0
2012-11-07 13:20:00,50.71,50.77,50.68,50.69,15700.0,36.0343,36.077,36.013,36.0201,15700.0
2012-11-07 13:30:00,50.68,50.77,50.64,50.75,17100.0,36.013,36.077,35.9846,36.0628,17100.0
2012-11-07 13:40:00,50.73,50.77,50.67,50.68,17700.0,36.0486,36.077,36.0059,36.013,17700.0
2012-11-07 13:50:00,50.71,50.76,50.66,50.74,23100.0,36.0343,36.0699,35.9988,36.0557,23100.0
2012-11-07 14:00:00,50.76,50.87,50.68,50.85,22700.0,36.0699,36.148,36.013,36.1338,22700.0
2012-11-07 14:10:00,50.84,50.87,50.76,50.82,19500.0,36.1267,36.148,36.0699,36.1125,19500.0
2012-11-07 14:20:00,50.81,50.84,50.75,50.78,31500.0,36.1054,36.1267,36.0628,36.0841,31500.0
2012-11-07 14:30:00,50.77,50.77,50.57,50.59,15600.0,36.077,36.077,35.9349,35.9491,15600.0
2012-11-07 14:40:00,50.61,50.68,50.58,50.65,25600.0,35.9633,36.013,35.942,35.9917,25600.0
2012-11-07 14:50:00,50.68,50.7,50.58,50.66,18100.0,36.013,36.0272,35.942,35.9988,18100.0
2012-11-07 15:00:00,50.67,50.77,50.57,50.66,32900.0,36.0059,36.077,35.9349,35.9988,32900.0
2012-11-07 15:10:00,50.65,50.76,50.65,50.69,22100.0,35.9917,36.0699,35.9917,36.0201,22100.0
2012-11-07 15:20:00,50.69,50.85,50.69,50.79,30000.0,36.0201,36.1338,36.0201,36.0912,30000.0
2012-11-07 15:30:00,50.79,50.86,50.75,50.76,27600.0,36.0912,36.1409,36.0628,36.0699,27600.0
2012-11-07 15:40:00,50.78,50.88,50.71,50.87,59200.0,36.0841,36.1551,36.0343,36.148,59200.0
2012-11-07 15:50:00,50.86,50.91,50.7,50.74,92100.0,36.1409,36.1765,36.0272,36.0557,92100.0
2012-11-08 09:30:00,50.58,50.73,50.47,50.57,31000.0,35.942,36.0486,35.8638,35.9349,31000.0
2012-11-08 09:40:00,50.62,50.71,50.62,50.67,3900.0,35.9704,36.0343,35.9704,36.0059,3900.0
2012-11-08 09:50:00,50.68,50.73,50.63,50.69,8000.0,36.013,36.0486,35.9775,36.0201,8000.0
2012-11-08 10:00:00,50.68,50.72,50.58,50.67,54000.0,36.013,36.0415,35.942,36.0059,54000.0
2012-11-08 10:10:00,50.65,50.88,50.61,50.83,26800.0,35.9917,36.1551,35.9633,36.1196,26800.0
2012-11-08 10:20:00,50.81,50.81,50.62,50.68,14200.0,36.1054,36.1054,35.9704,36.013,14200.0
2012-11-08 10:30:00,50.68,50.78,50.62,50.72,9700.0,36.013,36.0841,35.9704,36.0415,9700.0
2012-11-08 10:40:00,50.7,50.78,50.6,50.65,22800.0,36.0272,36.0841,35.9562,35.9917,22800.0
2012-11-08 10:50:00,50.62,50.77,50.58,50.67,17400.0,35.9704,36.077,35.942,36.0059,17400.0
2012-11-08 11:00:00,50.67,50.7,50.45,50.51,13200.0,36.0059,36.0272,35.8496,35.8922,13200.0
2012-11-08 11:10:00,50.49,50.51,50.33,50.35,24800.0,35.878,35.8922,35.7643,35.7785,24800.0
2012-11-08 11:20:00,50.33,50.39,50.26,50.39,11400.0,35.7643,35.807,35.7146,35.807,11400.0
2012-11-08 11:30:00,50.38,50.41,50.17,50.32,5800.0,35.7998,35.8212,35.6506,35.7572,5800.0
2012-11-08 11:40:00,50.33,50.34,50.19,50.2,31100.0,35.7643,35.7714,35.6648,35.6719,31100.0
2012-11-08 11:50:00,50.2,50.2,50.11,50.14,7400.0,35.6719,35.6719,35.608,35.6293,7400.0
2012-11-08 12:00:00,50.12,50.13,49.98,49.99,16400.0,35.6151,35.6222,35.5156,35.5227,16400.0
2012-11-08 12:10:00,49.99,50.09,49.88,49.96,22600.0,35.5227,35.5938,35.4445,35.5014,22600.0
2012-11-08 12:20:00,49.94,49.98,49.91,49.94,5600.0,35.4872,35.5156,35.4659,35.4872,5600.0
2012-11-08 12:30:00,49.94,49.94,49.83,49.86,7000.0,35.4872,35.4872,35.409,35.4303,7000.0
2012-11-08 12:40:00,49.86,49.86,49.7,49.7,10900.0,35.4303,35.4303,35.3166,35.3166,10900.0
2012-11-08 12:50:00,49.7,49.71,49.59,49.67,28500.0,35.3166,35.3237,35.2385,35.2953,28500.0
2012-11-08 13:00:00,49.66,49.67,49.61,49.64,11600.0,35.2882,35.2953,35.2527,35.274,11600.0
2012-11-08 13:10:00,49.62,49.63,49.46,49.58,21100.0,35.2598,35.2669,35.1461,35.2314,21100.0
2012-11-08 13:20:00,49.6,49.64,49.41,49.49,11900.0,35.2456,35.274,35.1106,35.1674,11900.0
2012-11-08 13:30:00,49.49,49.58,49.4,49.54,12900.0,35.1674,35.2314,35.1035,35.2029,12900.0
2012-11-08 13:40:00,49.54,49.67,49.53,49.65,32400.0,35.2029,35.2953,35.1958,35.2811,32400.0
2012-11-08 13:50:00,49.66,49.77,49.65,49.76,25700.0,35.2882,35.3664,35.2811,35.3593,25700.0
2012-11-08 14:00:00,49.73,49.84,49.67,49.69,45600.0,35.338,35.4161,35.2953,35.3095,45600.0
2012-11-08 14:10:00,49.71,49.75,49.65,49.65,23100.0,35.3237,35.3522,35.2811,35.2811,23100.0
2012-11-08 14:20:00,49.66,49.66,49.55,49.62,12600.0,35.2882,35.2882,35.2101,35.2598,12600.0
2012-11-08 14:30:00,49.64,49.64,49.51,49.53,9400.0,35.274,35.274,35.1816,35.1958,9400.0
2012-11-08 14:40:00,49.53,49.56,49.44,49.49,19300.0,35.1958,35.2172,35.1319,35.1674,19300.0
2012-11-08 14:50:00,49.5,49.58,49.46,49.5,13300.0,35.1745,35.2314,35.1461,35.1745,13300.0
2012-11-08 15:00:00,49.48,49.53,49.42,49.42,22100.0,35.1603,35.1958,35.1177,35.1177,22100.0
2012-11-08 15:10:00,49.42,49.44,49.33,49.35,43200.0,35.1177,35.1319,35.0537,35.0679,43200.0
2012-11-08 15:20:00,49.36,49.42,49.33,49.42,25900.0,35.075,35.1177,35.0537,35.1177,25900.0
2012-11-08 15:30:00,49.42,49.44,49.3,49.36,35600.0,35.1177,35.1319,35.0324,35.075,35600.0
2012-11-08 15:40:00,49.35,49.41,49.28,49.36,30900.0,35.0679,35.1106,35.0182,35.075,30900.0
2012-11-08 15:50:00,49.35,49.5,49.3,49.32,100700.0,35.0679,35.1745,35.0324,35.0466,100700.0
2012-11-09 09:30:00,49.15,49.36,48.96,49.2,22400.0,34.9258,35.075,34.7908,34.9613,22400.0
2012-11-09 09:40:00,49.16,49.27,49.08,49.19,20900.0,34.9329,35.0111,34.8761,34.9542,20900.0
2012-11-09 09:50:00,49.19,49.19,48.83,48.97,44700.0,34.9542,34.9542,34.6984,34.7979,44700.0
2012-11-09 10:00:00,48.97,49.14,48.88,49.13,46500.0,34.7979,34.9187,34.734,34.9116,46500.0
2012-11-09 10:10:00,49.13,49.29,49.07,49.11,49700.0,34.9116,35.0253,34.869,34.8974,49700.0
2012-11-09 10:20:00,49.11,49.11,49.0,49.04,32400.0,34.8974,34.8974,34.8192,34.8476,32400.0
2012-11-09 10:30:00,49.01,49.23,48.99,49.05,12300.0,34.8263,34.9827,34.8121,34.8548,12300.0
2012-11-09 10:40:00,49.08,49.19,49.04,49.13,24500.0,34.8761,34.9542,34.8476,34.9116,24500.0
2012-11-09 10:50:00,49.12,49.26,49.09,49.16,29100.0,34.9045,35.004,34.8832,34.9329,29100.0
2012-11-09 11:00:00,49.18,49.42,49.16,49.23,41400.0,34.9471,35.1177,34.9329,34.9827,41400.0
2012-11-09 11:10:00,49.26,49.33,49.22,49.23,8200.0,35.004,35.0537,34.9756,34.9827,8200.0
2012-11-09 11:20:00,49.22,49.22,48.97,49.04,57800.0,34.9756,34.9756,34.7979,34.8476,57800.0
2012-11-09 11:30:00,49.04,49.28,49.04,49.19,53500.0,34.8476,35.0182,34.8476,34.9542,53500.0
2012-11-09 11:40:00,49.2,49.29,49.11,49.28,14000.0,34.9613,35.0253,34.8974,35.0182,14000.0
2012-11-09 11:50:00,49.26,49.34,49.12,49.31,9500.0,35.004,35.0608,34.9045,35.0395,9500.0
2012-11-09 12:00:00,49.33,49.41,49.3,49.36,18200.0,35.0537,35.1106,35.0324,35.075,18200.0
2012-11-09 12:10:00,49.38,49.54,49.32,49.51,53900.0,35.0893,35.2029,35.0466,35.1816,53900.0
2012-11-09 12:20:00,49.5,49.5,49.38,49.41,42600.0,35.1745,35.1745,35.0893,35.1106,42600.0
2012-11-09 12:30:00,49.45,49.55,49.44,49.5,26400.0,35.139,35.2101,35.1319,35.1745,26400.0
2012-11-09 12:40:00,49.5,49.67,49.5,49.67,14100.0,35.1745,35.2953,35.1745,35.2953,14100.0
2012-11-09 12:50:00,49.66,49.7,49.6,49.6,7500.0,35.2882,35.3166,35.2456,35.2456,7500.0
2012-11-09 13:00:00,49.6,49.82,49.6,49.73,25400.0,35.2456,35.4019,35.2456,35.338,25400.0
2012-11-09 13:10:00,49.72,49.75,49.58,49.61,27100.0,35.3309,35.3522,35.2314,35.2527,27100.0
2012-11-09 13:20:00,49.58,49.59,49.45,49.48,9100.0,35.2314,35.2385,35.139,35.1603,9100.0
2012-11-09 13:30:00,49.47,49.55,49.4,49.42,27200.0,35.1532,35.2101,35.1035,35.1177,27200.0
2012-11-09 13:40:00,49.45,49.53,49.39,49.51,18000.0,35.139,35.1958,35.0964,35.1816,18000.0
2012-11-09 13:50:00,49.48,49.66,49.46,49.66,16500.0,35.1603,35.2882,35.1461,35.2882,16500.0
2012-11-09 14:00:00,49.65,49.7,49.62,49.64,13300.0,35.2811,35.3166,35.2598,35.274,13300.0
2012-11-09 14:10:00,49.66,49.7,49.63,49.68,27400.0,35.2882,35.3166,35.2669,35.3024,27400.0
2012-11-09 14:20:00,49.67,49.69,49.49,49.49,59300.0,35.2953,35.3095,35.1674,35.1674,59300.0
2012-11-09 14:30:00,49.52,49.73,49.43,49.63,21800.0,35.1887,35.338,35.1248,35.2669,21800.0
2012-11-09 14:40:00,49.63,49.68,49.43,49.45,27000.0,35.2669,35.3024,35.1248,35.139,27000.0
2012-11-09 14:50:00,49.45,49.51,49.34,49.44,26300.0,35.139,35.1816,35.0608,35.1319,26300.0
2012-11-09 15:00:00,49.41,49.52,49.36,49.4,13300.0,35.1106,35.1887,35.075,35.1035,13300.0
2012-11-09 15:10:00,49.41,49.47,49.36,49.36,19500.0,35.1106,35.1532,35.075,35.075,19500.0
2012-11-09 15:20:00,49.35,49.48,49.35,49.46,8200.0,35.0679,35.1603,35.0679,35.1461,8200.0
2012-11-09 15:30:00,49.44,49.47,49.3,49.34,9000.0,35.1319,35.1532,35.0324,35.0608,9000.0
2012-11-09 15:40:00,49.36,49.47,49.32,49.43,23300.0,35.075,35.1532,35.0466,35.1248,23300.0
2012-11-09 15:50:00,49.4,49.45,49.33,49.36,43000.0,35.1035,35.139,35.0537,35.075,43000.0
2012-11-12 09:30:00,49.7,49.79,49.34,49.73,137100.0,35.3166,35.3806,35.0608,35.338,137100.0
2012-11-12 09:40:00,49.73,49.8,49.43,49.45,41700.0,35.338,35.3877,35.1248,35.139,41700.0
2012-11-12 09:50:00,49.44,49.5,49.4,49.47,42000.0,35.1319,35.1745,35.1035,35.1532,42000.0
2012-11-12 10:00:00,49.5,49.51,49.45,49.48,25400.0,35.1745,35.1816,35.139,35.1603,25400.0
2012-11-12 10:10:00,49.48,49.51,49.42,49.5,34300.0,35.1603,35.1816,35.1177,35.1745,34300.0
2012-11-12 10:20:00,49.5,49.56,49.46,49.55,32600.0,35.1745,35.2172,35.1461,35.2101,32600.0
2012-11-12 10:30:00,49.55,49.57,49.45,49.48,67900.0,35.2101,35.2243,35.139,35.1603,67900.0
2012-11-12 10:40:00,49.48,49.48,49.3,49.32,53000.0,35.1603,35.1603,35.0324,35.0466,53000.0
2012-11-12 10:50:00,49.35,49.44,49.3,49.44,38200.0,35.0679,35.1319,35.0324,35.1319,38200.0
2012-11-12 11:00:00,49.46,49.57,49.43,49.53,37200.0,35.1461,35.2243,35.1248,35.1958,37200.0
2012-11-12 11:10:00,49.53,49.68,49.48,49.5,90700.0,35.1958,35.3024,35.1603,35.1745,90700.0
2012-11-12 11:20:00,49.47,49.5,49.43,49.5,31600.0,35.1532,35.1745,35.1248,35.1745,31600.0
2012-11-12 11:30:00,49.51,49.62,49.37,49.37,38100.0,35.1816,35.2598,35.0821,35.0821,38100.0
2012-11-12 11:40:00,49.38,49.41,49.2,49.22,25800.0,35.0893,35.1106,34.9613,34.9756,25800.0
2012-11-12 11:50:00,49.2,49.2,49.1,49.15,21400.0,34.9613,34.9613,34.8903,34.9258,21400.0
2012-11-12 12:00:00,49.15,49.16,49.09,49.1,14300.0,34.9258,34.9329,34.8832,34.8903,14300.0
2012-11-12 12:10:00,49.1,49.12,49.1,49.11,14000.0,34.8903,34.9045,34.8903,34.8974,14000.0
2012-11-12 12:20:00,49.12,49.23,49.11,49.16,27600.0,34.9045,34.9827,34.8974,34.9329,27600.0
2012-11-12 12:30:00,49.17,49.32,49.17,49.31,6100.0,34.94,35.0466,34.94,35.0395,6100.0
2012-11-12 12:40:00,49.31,49.37,49.29,49.31,57100.0,35.0395,35.0821,35.0253,35.0395,57100.0
2012-11-12 12:50:00,49.32,49.36,49.26,49.28,25900.0,35.0466,35.075,35.004,35.0182,25900.0
2012-11-12 13:00:00,49.3,49.33,49.24,49.25,29300.0,35.0324,35.0537,34.9898,34.9969,29300.0
2012-11-12 13:10:00,49.26,49.31,49.23,49.27,23100.0,35.004,35.0395,34.9827,35.0111,23100.0
2012-11-12 13:20:00,49.27,49.28,49.19,49.25,17400.0,35.0111,35.0182,34.9542,34.9969,17400.0
2012-11-12 13:30:00,49.25,49.25,49.18,49.24,6500.0,34.9969,34.9969,34.9471,34.9898,6500.0
2012-11-12 13:40:00,49.22,49.22,49.19,49.2,7200.0,34.9756,34.9756,34.9542,34.9613,7200.0
2012-11-12 13:50:00,49.19,49.2,49.08,49.12,52700.0,34.9542,34.9613,34.8761,34.9045,52700.0
2012-11-12 14:00:00,49.12,49.12,49.07,49.1,24100.0,34.9045,34.9045,34.869,34.8903,24100.0
2012-11-12 14:10:00,49.12,49.12,49.03,49.09,18400.0,34.9045,34.9045,34.8405,34.8832,18400.0
2012-11-12 14:20:00,49.08,49.12,49.05,49.08,18600.0,34.8761,34.9045,34.8548,34.8761,18600.0
2012-11-12 14:30:00,49.08,49.1,48.94,48.96,61000.0,34.8761,34.8903,34.7766,34.7908,61000.0
2012-11-12 14:40:00,48.97,49.02,48.85,49.0,88000.0,34.7979,34.8334,34.7126,34.8192,88000.0
2012-11-12 14:50:00,48.98,49.0,48.84,48.9,62600.0,34.805,34.8192,34.7055,34.7482,62600.0
2012-11-12 15:00:00,48.9,49.0,48.89,48.92,64600.0,34.7482,34.8192,34.7411,34.7624,64600.0
2012-11-12 15:10:00,48.91,48.98,48.88,48.88,85600.0,34.7553,34.805,34.734,34.734,85600.0
2012-11-12 15:20:00,48.88,48.94,48.73,48.75,109500.0,34.734,34.7766,34.6274,34.6416,109500.0
2012-11-12 15:30:00,48.75,48.84,48.7,48.8,141000.0,34.6416,34.7055,34.606,34.6771,141000.0
2012-11-12 15:40:00,48.81,49.0,48.71,48.77,168800.0,34.6842,34.8192,34.6132,34.6558,168800.0
2012-11-12 15:50:00,48.79,48.85,48.66,48.66,249100.0,34.67,34.7126,34.5776,34.5776,249100.0
2012-11-13 09:30:00,50.36,50.75,49.52,50.02,403400.0,35.7856,36.0628,35.1887,35.544,403400.0
2012-11-13 09:40:00,49.97,51.78,49.82,50.9,579200.0,35.5085,36.7947,35.4019,36.1694,579200.0
2012-11-13 09:50:00,50.98,51.11,50.31,50.84,325600.0,36.2262,36.3186,35.7501,36.1267,325600.0
2012-11-13 10:00:00,50.79,50.96,50.54,50.64,126400.0,36.0912,36.212,35.9135,35.9846,126400.0
2012-11-13 10:10:00,50.65,50.88,50.24,50.31,143300.0,35.9917,36.1551,35.7004,35.7501,143300.0
2012-11-13 10:20:00,50.36,50.7,50.28,50.56,146700.0,35.7856,36.0272,35.7288,35.9278,146700.0
2012-11-13 10:30:00,50.52,50.52,50.25,50.29,88800.0,35.8993,35.8993,35.7075,35.7359,88800.0
2012-11-13 10:40:00,50.32,50.51,50.3,50.44,74700.0,35.7572,35.8922,35.743,35.8425,74700.0
2012-11-13 10:50:00,50.44,50.91,50.26,50.74,104500.0,35.8425,36.1765,35.7146,36.0557,104500.0
2012-11-13 11:00:00,50.75,50.89,50.64,50.84,123300.0,36.0628,36.1623,35.9846,36.1267,123300.0
2012-11-13 11:10:00,50.84,51.08,50.81,51.05,72800.0,36.1267,36.2973,36.1054,36.2759,72800.0
2012-11-13 11:20:00,51.04,51.18,50.89,51.13,59700.0,36.2688,36.3683,36.1623,36.3328,59700.0
2012-11-13 11:30:00,51.1,51.25,51.06,51.11,45900.0,36.3115,36.4181,36.2831,36.3186,45900.0
2012-11-13 11:40:00,51.11,51.2,50.98,51.05,36500.0,36.3186,36.3825,36.2262,36.2759,36500.0
2012-11-13 11:50:00,51.03,51.16,50.91,51.07,29200.0,36.2617,36.3541,36.1765,36.2902,29200.0
2012-11-13 12:00:00,51.08,51.2,50.99,50.99,23800.0,36.2973,36.3825,36.2333,36.2333,23800.0
2012-11-13 12:10:00,51.01,51.04,50.84,51.01,67700.0,36.2475,36.2688,36.1267,36.2475,67700.0
2012-11-13 12:20:00,51.02,51.06,50.99,51.04,48300.0,36.2546,36.2831,36.2333,36.2688,48300.0
2012-11-13 12:30:00,51.04,51.22,51.0,51.22,47400.0,36.2688,36.3967,36.2404,36.3967,47400.0
2012-11-13 12:40:00,51.22,51.35,51.22,51.33,31100.0,36.3967,36.4891,36.3967,36.4749,31100.0
2012-11-13 12:50:00,51.34,51.48,51.31,51.33,77400.0,36.482,36.5815,36.4607,36.4749,77400.0
2012-11-13 13:00:00,51.33,51.34,51.02,51.1,48600.0,36.4749,36.482,36.2546,36.3115,48600.0
2012-11-13 13:10:00,51.11,51.11,50.7,50.83,108900.0,36.3186,36.3186,36.0272,36.1196,108900.0
2012-11-13 13:20:00,50.83,51.34,50.7,51.29,141000.0,36.1196,36.482,36.0272,36.4465,141000.0
2012-11-13 13:30:00,51.3,51.33,51.04,51.12,61600.0,36.4536,36.4749,36.2688,36.3257,61600.0
2012-11-13 13:40:00,51.11,51.15,51.04,51.14,29700.0,36.3186,36.347,36.2688,36.3399,29700.0
2012-11-13 13:50:00,51.15,51.33,51.13,51.26,38700.0,36.347,36.4749,36.3328,36.4252,38700.0
2012-11-13 14:00:00,51.28,51.46,51.24,51.43,48200.0,36.4394,36.5673,36.411,36.546,48200.0
2012-11-13 14:10:00,51.42,51.46,51.3,51.42,28200.0,36.5389,36.5673,36.4536,36.5389,28200.0
2012-11-13 14:20:00,51.44,51.54,51.36,51.5,53600.0,36.5531,36.6241,36.4962,36.5957,53600.0
2012-11-13 14:30:00,51.49,51.5,51.36,51.46,78900.0,36.5886,36.5957,36.4962,36.5673,78900.0
2012-11-13 14:40:00,51.46,51.47,51.15,51.26,49800.0,36.5673,36.5744,36.347,36.4252,49800.0
2012-11-13 14:50:00,51.3,51.4,51.27,51.3,24100.0,36.4536,36.5247,36.4323,36.4536,24100.0
2012-11-13 15:00:00,51.28,51.53,51.27,51.5,57300.0,36.4394,36.617,36.4323,36.5957,57300.0
2012-11-13 15:10:00,51.5,51.52,51.27,51.34,50300.0,36.5957,36.6099,36.4323,36.482,50300.0
2012-11-13 15:20:00,51.32,51.36,50.98,51.02,93300.0,36.4678,36.4962,36.2262,36.2546,93300.0
2012-11-13 15:30:00,51.02,51.07,50.89,51.03,76400.0,36.2546,36.2902,36.1623,36.2617,76400.0
2012-11-13 15:40:00,51.03,51.04,50.78,50.86,200900.0,36.2617,36.2688,36.0841,36.1409,200900.0
2012-11-13 15:50:00,50.87,51.0,50.84,50.96,165100.0,36.148,36.2404,36.1267,36.212,165100.0
2012-11-14 09:30:00,51.35,51.38,50.91,51.09,32900.0,36.4891,36.5104,36.1765,36.3044,32900.0
2012-11-14 09:40:00,51.03,51.11,50.95,50.95,17600.0,36.2617,36.3186,36.2049,36.2049,17600.0
2012-11-14 09:50:00,50.94,50.99,50.84,50.96,19600.0,36.1978,36.2333,36.1267,36.212,19600.0
2012-11-14 10:00:00,50.94,51.04,50.85,51.02,16000.0,36.1978,36.2688,36.1338,36.2546,16000.0
2012-11-14 10:10:00,51.02,51.02,50.85,50.9,18600.0,36.2546,36.2546,36.1338,36.1694,18600.0
2012-11-14 10:20:00,50.88,50.94,50.77,50.77,24700.0,36.1551,36.1978,36.077,36.077,24700.0
2012-11-14 10:30:00,50.74,50.81,50.55,50.55,22900.0,36.0557,36.1054,35.9206,35.9206,22900.0
2012-11-14 10:40:00,50.54,50.54,50.21,50.27,41800.0,35.9135,35.9135,35.679,35.7217,41800.0
2012-11-14 10:50:00,50.27,50.3,50.06,50.3,43700.0,35.7217,35.743,35.5725,35.743,43700.0
2012-11-14 11:00:00,50.28,50.31,50.09,50.13,21600.0,35.7288,35.7501,35.5938,35.6222,21600.0
2012-11-14 11:10:00,50.12,50.31,50.1,50.31,29000.0,35.6151,35.7501,35.6009,35.7501,29000.0
2012-11-14 11:20:00,50.32,50.42,50.26,50.39,23500.0,35.7572,35.8283,35.7146,35.807,23500.0
2012-11-14 11:30:00,50.38,50.44,50.35,50.38,17200.0,35.7998,35.8425,35.7785,35.7998,17200.0
2012-11-14 11:40:00,50.38,50.67,50.38,50.67,23000.0,35.7998,36.0059,35.7998,36.0059,23000.0
2012-11-14 11:50:00,50.64,50.65,50.57,50.63,8100.0,35.9846,35.9917,35.9349,35.9775,8100.0
2012-11-14 12:00:00,50.63,50.63,50.36,50.37,22900.0,35.9775,35.9775,35.7856,35.7927,22900.0
2012-11-14 12:10:00,50.37,50.39,50.13,50.16,22400.0,35.7927,35.807,35.6222,35.6435,22400.0
2012-11-14 12:20:00,50.15,50.18,50.06,50.15,16200.0,35.6364,35.6577,35.5725,35.6364,16200.0
2012-11-14 12:30:00,50.15,50.17,50.02,50.02,11500.0,35.6364,35.6506,35.544,35.544,11500.0
2012-11-14 12:40:00,50.02,50.05,49.91,49.96,24600.0,35.544,35.5654,35.4659,35.5014,24600.0
2012-11-14 12:50:00,49.96,50.08,49.94,49.95,16400.0,35.5014,35.5867,35.4872,35.4943,16400.0
2012-11-14 13:00:00,49.95,50.06,49.95,50.05,10800.0,35.4943,35.5725,35.4943,35.5654,10800.0
2012-11-14 13:10:00,50.05,50.19,50.05,50.19,16700.0,35.5654,35.6648,35.5654,35.6648,16700.0
2012-11-14 13:20:00,50.21,50.35,50.19,50.19,13400.0,35.679,35.7785,35.6648,35.6648,13400.0
2012-11-14 13:30:00,50.21,50.34,50.2,50.22,20100.0,35.679,35.7714,35.6719,35.6862,20100.0
2012-11-14 13:40:00,50.24,50.27,50.09,50.14,19300.0,35.7004,35.7217,35.5938,35.6293,19300.0
2012-11-14 13:50:00,50.13,50.16,50.1,50.12,34400.0,35.6222,35.6435,35.6009,35.6151,34400.0
2012-11-14 14:00:00,50.12,50.27,50.07,50.09,25700.0,35.6151,35.7217,35.5796,35.5938,25700.0
2012-11-14 14:10:00,50.09,50.1,50.0,50.02,28200.0,35.5938,35.6009,35.5298,35.544,28200.0
2012-11-14 14:20:00,50.03,50.1,50.0,50.08,28800.0,35.5511,35.6009,35.5298,35.5867,28800.0
2012-11-14 14:30:00,50.07,50.07,49.92,49.93,25600.0,35.5796,35.5796,35.473,35.4801,25600.0
2012-11-14 14:40:00,49.93,49.97,49.84,49.85,17500.0,35.4801,35.5085,35.4161,35.4232,17500.0
2012-11-14 14:50:00,49.83,49.92,49.83,49.86,16500.0,35.409,35.473,35.409,35.4303,16500.0
2012-11-14 15:00:00,49.87,49.89,49.75,49.78,27800.0,35.4374,35.4517,35.3522,35.3735,27800.0
2012-11-14 15:10:00,49.78,49.85,49.71,49.76,32500.0,35.3735,35.4232,35.3237,35.3593,32500.0
2012-11-14 15:20:00,49.76,49.84,49.71,49.84,26700.0,35.3593,35.4161,35.3237,35.4161,26700.0
2012-11-14 15:30:00,49.85,49.86,49.69,49.69,48000.0,35.4232,35.4303,35.3095,35.3095,48000.0
2012-11-14 15:40:00,49.7,49.73,49.51,49.55,69500.0,35.3166,35.338,35.1816,35.2101,69500.0
2012-11-14 15:50:00,49.55,49.72,49.51,49.71,119900.0,35.2101,35.3309,35.1816,35.3237,119900.0
2012-11-15 09:30:00,49.67,49.93,49.3,49.84,26400.0,35.2953,35.4801,35.0324,35.4161,26400.0
2012-11-15 09:40:00,49.83,50.0,49.72,49.77,33800.0,35.409,35.5298,35.3309,35.3664,33800.0
2012-11-15 09:50:00,49.74,49.75,49.53,49.61,27500.0,35.3451,35.3522,35.1958,35.2527,27500.0
2012-11-15 10:00:00,49.58,49.87,49.46,49.87,12700.0,35.2314,35.4374,35.1461,35.4374,12700.0
2012-11-15 10:10:00,49.83,50.2,49.81,50.16,27100.0,35.409,35.6719,35.3948,35.6435,27100.0
2012-11-15 10:20:00,50.13,50.13,49.88,49.88,21200.0,35.6222,35.6222,35.4445,35.4445,21200.0
2012-11-15 10:30:00,49.87,50.1,49.86,50.09,31700.0,35.4374,35.6009,35.4303,35.5938,31700.0
2012-11-15 10:40:00,50.08,50.15,50.06,50.13,8500.0,35.5867,35.6364,35.5725,35.6222,8500.0
2012-11-15 10:50:00,50.13,50.25,50.1,50.1,25800.0,35.6222,35.7075,35.6009,35.6009,25800.0
2012-11-15 11:00:00,50.08,50.18,50.07,50.08,32700.0,35.5867,35.6577,35.5796,35.5867,32700.0
2012-11-15 11:10:00,50.09,50.22,50.09,50.12,29900.0,35.5938,35.6862,35.5938,35.6151,29900.0
2012-11-15 11:20:00,50.1,50.21,50.06,50.12,31800.0,35.6009,35.679,35.5725,35.6151,31800.0
2012-11-15 11:30:00,50.1,50.21,50.1,50.18,10200.0,35.6009,35.679,35.6009,35.6577,10200.0
2012-11-15 11:40:00,50.19,50.2,50.05,50.06,39200.0,35.6648,35.6719,35.5654,35.5725,39200.0
2012-11-15 11:50:00,50.06,50.07,50.0,50.05,19800.0,35.5725,35.5796,35.5298,35.5654,19800.0
2012-11-15 12:00:00,50.03,50.06,50.0,50.02,9200.0,35.5511,35.5725,35.5298,35.544,9200.0
2012-11-15 12:10:00,50.01,50.01,49.88,49.96,13600.0,35.5369,35.5369,35.4445,35.5014,13600.0
2012-11-15 12:20:00,49.94,49.97,49.9,49.93,6600.0,35.4872,35.5085,35.4588,35.4801,6600.0
2012-11-15 12:30:00,49.93,50.14,49.93,50.05,22400.0,35.4801,35.6293,35.4801,35.5654,22400.0
2012-11-15 12:40:00,50.04,50.04,49.84,49.88,10100.0,35.5582,35.5582,35.4161,35.4445,10100.0
2012-11-15 12:50:00,49.91,49.91,49.78,49.81,11700.0,35.4659,35.4659,35.3735,35.3948,11700.0
2012-11-15 13:00:00,49.81,49.95,49.81,49.9,18600.0,35.3948,35.4943,35.3948,35.4588,18600.0
2012-11-15 13:10:00,49.91,49.94,49.82,49.85,8800.0,35.4659,35.4872,35.4019,35.4232,8800.0
2012-11-15 13:20:00,49.82,50.07,49.82,50.05,10300.0,35.4019,35.5796,35.4019,35.5654,10300.0
2012-11-15 13:30:00,50.08,50.13,50.03,50.13,13000.0,35.5867,35.6222,35.5511,35.6222,13000.0
2012-11-15 13:40:00,50.13,50.18,50.13,50.15,17700.0,35.6222,35.6577,35.6222,35.6364,17700.0
2012-11-15 13:50:00,50.15,50.23,50.14,50.18,18900.0,35.6364,35.6933,35.6293,35.6577,18900.0
2012-11-15 14:00:00,50.19,50.2,50.11,50.13,11300.0,35.6648,35.6719,35.608,35.6222,11300.0
2012-11-15 14:10:00,50.13,50.18,49.98,50.03,18600.0,35.6222,35.6577,35.5156,35.5511,18600.0
2012-11-15 14:20:00,50.0,50.05,49.95,49.97,35800.0,35.5298,35.5654,35.4943,35.5085,35800.0
2012-11-15 14:30:00,49.96,50.01,49.89,49.89,28100.0,35.5014,35.5369,35.4517,35.4517,28100.0
2012-11-15 14:40:00,49.92,49.92,49.77,49.82,19300.0,35.473,35.473,35.3664,35.4019,19300.0
2012-11-15 14:50:00,49.83,49.96,49.83,49.9,9800.0,35.409,35.5014,35.409,35.4588,9800.0
2012-11-15 15:00:00,49.89,49.92,49.82,49.87,57600.0,35.4517,35.473,35.4019,35.4374,57600.0
2012-11-15 15:10:00,49.86,49.92,49.83,49.89,39300.0,35.4303,35.473,35.409,35.4517,39300.0
2012-11-15 15:20:00,49.9,50.02,49.89,50.0,68100.0,35.4588,35.544,35.4517,35.5298,68100.0
2012-11-15 15:30:00,49.99,50.06,49.84,49.9,62100.0,35.5227,35.5725,35.4161,35.4588,62100.0
2012-11-15 15:40:00,49.9,49.97,49.89,49.93,66100.0,35.4588,35.5085,35.4517,35.4801,66100.0
2012-11-15 15:50:00,49.93,49.97,49.92,49.94,222200.0,35.4801,35.5085,35.473,35.4872,222200.0
2012-11-16 09:30:00,49.94,50.51,49.84,50.3,89400.0,35.4872,35.8922,35.4161,35.743,89400.0
2012-11-16 09:40:00,50.31,50.31,50.05,50.1,14300.0,35.7501,35.7501,35.5654,35.6009,14300.0
2012-11-16 09:50:00,50.16,50.16,49.95,50.0,21300.0,35.6435,35.6435,35.4943,35.5298,21300.0
2012-11-16 10:00:00,50.0,50.06,49.88,49.9,78200.0,35.5298,35.5725,35.4445,35.4588,78200.0
2012-11-16 10:10:00,49.89,49.89,49.68,49.84,17900.0,35.4517,35.4517,35.3024,35.4161,17900.0
2012-11-16 10:20:00,49.86,50.08,49.83,50.0,18600.0,35.4303,35.5867,35.409,35.5298,18600.0
2012-11-16 10:30:00,50.0,50.08,49.95,49.95,73100.0,35.5298,35.5867,35.4943,35.4943,73100.0
2012-11-16 10:40:00,49.94,50.1,49.91,50.02,41600.0,35.4872,35.6009,35.4659,35.544,41600.0
2012-11-16 10:50:00,50.0,50.07,49.96,50.01,57800.0,35.5298,35.5796,35.5014,35.5369,57800.0
2012-11-16 11:00:00,49.97,50.03,49.93,49.99,16100.0,35.5085,35.5511,35.4801,35.5227,16100.0
2012-11-16 11:10:00,49.99,50.0,49.85,49.91,13800.0,35.5227,35.5298,35.4232,35.4659,13800.0
2012-11-16 11:20:00,49.92,49.94,49.83,49.9,28800.0,35.473,35.4872,35.409,35.4588,28800.0
2012-11-16 11:30:00,49.88,49.94,49.86,49.91,13400.0,35.4445,35.4872,35.4303,35.4659,13400.0
2012-11-16 11:40:00,49.89,50.07,49.87,50.02,54600.0,35.4517,35.5796,35.4374,35.544,54600.0
2012-11-16 11:50:00,50.03,50.1,50.01,50.06,19800.0,35.5511,35.6009,35.5369,35.5725,19800.0
2012-11-16 12:00:00,50.06,50.29,50.06,50.22,22400.0,35.5725,35.7359,35.5725,35.6862,22400.0
2012-11-16 12:10:00,50.2,50.37,50.2,50.33,27100.0,35.6719,35.7927,35.6719,35.7643,27100.0
2012-11-16 12:20:00,50.33,50.37,50.26,50.29,17200.0,35.7643,35.7927,35.7146,35.7359,17200.0
2012-11-16 12:30:00,50.29,50.33,50.26,50.32,18300.0,35.7359,35.7643,35.7146,35.7572,18300.0
2012-11-16 12:40:00,50.32,50.33,50.23,50.31,11400.0,35.7572,35.7643,35.6933,35.7501,11400.0
2012-11-16 12:50:00,50.3,50.3,50.25,50.25,22400.0,35.743,35.743,35.7075,35.7075,22400.0
2012-11-16 13:00:00,50.24,50.24,50.13,50.17,17400.0,35.7004,35.7004,35.6222,35.6506,17400.0
2012-11-16 13:10:00,50.17,50.18,49.98,49.99,18800.0,35.6506,35.6577,35.5156,35.5227,18800.0
2012-11-16 13:20:00,49.98,50.06,49.98,50.04,11500.0,35.5156,35.5725,35.5156,35.5582,11500.0
2012-11-16 13:30:00,50.04,50.04,49.92,49.95,15200.0,35.5582,35.5582,35.473,35.4943,15200.0
2012-11-16 13:40:00,49.95,49.97,49.91,49.94,9900.0,35.4943,35.5085,35.4659,35.4872,9900.0
2012-11-16 13:50:00,49.95,50.02,49.95,49.96,6800.0,35.4943,35.544,35.4943,35.5014,6800.0
2012-11-16 14:00:00,49.94,50.03,49.91,49.97,10600.0,35.4872,35.5511,35.4659,35.5085,10600.0
2012-11-16 14:10:00,49.95,49.96,49.89,49.95,23700.0,35.4943,35.5014,35.4517,35.4943,23700.0
2012-11-16 14:20:00,49.95,50.0,49.89,49.96,35500.0,35.4943,35.5298,35.4517,35.5014,35500.0
2012-11-16 14:30:00,49.98,49.99,49.89,49.94,122800.0,35.5156,35.5227,35.4517,35.4872,122800.0
2012-11-16 14:40:00,49.94,49.99,49.92,49.95,12000.0,35.4872,35.5227,35.473,35.4943,12000.0
2012-11-16 14:50:00,49.94,50.0,49.93,49.97,68200.0,35.4872,35.5298,35.4801,35.5085,68200.0
2012-11-16 15:00:00,49.97,50.01,49.95,50.0,81600.0,35.5085,35.5369,35.4943,35.5298,81600.0
2012-11-16 15:10:00,49.99,50.02,49.95,50.0,99700.0,35.5227,35.544,35.4943,35.5298,99700.0
2012-11-16 15:20:00,50.02,50.05,49.99,50.02,41600.0,35.544,35.5654,35.5227,35.544,41600.0
2012-11-16 15:30:00,50.03,50.06,50.0,50.03,112500.0,35.5511,35.5725,35.5298,35.5511,112500.0
2012-11-16 15:40:00,50.02,50.07,49.99,50.01,57100.0,35.544,35.5796,35.5227,35.5369,57100.0
2012-11-16 15:50:00,50.02,50.03,49.98,50.02,103300.0,35.544,35.5511,35.5156,35.544,103300.0
2012-11-19 09:30:00,50.55,50.94,50.49,50.93,65300.0,35.9206,36.1978,35.878,36.1907,65300.0
2012-11-19 09:40:00,50.96,50.97,50.77,50.91,51700.0,36.212,36.2191,36.077,36.1765,51700.0
2012-11-19 09:50:00,50.97,51.16,50.92,51.02,39900.0,36.2191,36.3541,36.1836,36.2546,39900.0
2012-11-19 10:00:00,51.05,51.06,50.83,50.85,34200.0,36.2759,36.2831,36.1196,36.1338,34200.0
2012-11-19 10:10:00,50.83,50.89,50.77,50.89,24400.0,36.1196,36.1623,36.077,36.1623,24400.0
2012-11-19 10:20:00,50.87,51.02,50.8,50.84,22400.0,36.148,36.2546,36.0983,36.1267,22400.0
2012-11-19 10:30:00,50.86,50.88,50.75,50.82,22600.0,36.1409,36.1551,36.0628,36.1125,22600.0
2012-11-19 10:40:00,50.81,51.1,50.75,50.84,148100.0,36.1054,36.3115,36.0628,36.1267,148100.0
2012-11-19 10:50:00,50.85,50.85,50.75,50.79,16900.0,36.1338,36.1338,36.0628,36.0912,16900.0
2012-11-19 11:00:00,50.78,50.86,50.76,50.8,11600.0,36.0841,36.1409,36.0699,36.0983,11600.0
2012-11-19 11:10:00,50.81,50.85,50.76,50.81,19900.0,36.1054,36.1338,36.0699,36.1054,19900.0
2012-11-19 11:20:00,50.83,50.91,50.82,50.86,15900.0,36.1196,36.1765,36.1125,36.1409,15900.0
2012-11-19 11:30:00,50.87,50.92,50.86,50.9,4600.0,36.148,36.1836,36.1409,36.1694,4600.0
2012-11-19 11:40:00,50.91,50.96,50.87,50.96,36200.0,36.1765,36.212,36.148,36.212,36200.0
2012-11-19 11:50:00,50.96,51.16,50.96,51.13,38600.0,36.212,36.3541,36.212,36.3328,38600.0
2012-11-19 12:00:00,51.12,51.25,50.99,51.07,38700.0,36.3257,36.4181,36.2333,36.2902,38700.0
2012-11-19 12:10:00,51.08,51.17,51.08,51.12,16900.0,36.2973,36.3612,36.2973,36.3257,16900.0
2012-11-19 12:20:00,51.12,51.14,51.07,51.1,10300.0,36.3257,36.3399,36.2902,36.3115,10300.0
2012-11-19 12:30:00,51.1,51.21,51.1,51.2,6200.0,36.3115,36.3896,36.3115,36.3825,6200.0
2012-11-19 12:40:00,51.21,51.29,51.21,51.26,25600.0,36.3896,36.4465,36.3896,36.4252,25600.0
2012-11-19 12:50:00,51.25,51.29,51.24,51.29,10800.0,36.4181,36.4465,36.411,36.4465,10800.0
2012-11-19 13:00:00,51.28,51.31,51.24,51.29,20000.0,36.4394,36.4607,36.411,36.4465,20000.0
2012-11-19 13:10:00,51.29,51.32,51.27,51.29,8700.0,36.4465,36.4678,36.4323,36.4465,8700.0
2012-11-19 13:20:00,51.28,51.36,51.25,51.28,22300.0,36.4394,36.4962,36.4181,36.4394,22300.0
2012-11-19 13:30:00,51.26,51.36,51.26,51.3,20300.0,36.4252,36.4962,36.4252,36.4536,20300.0
2012-11-19 13:40:00,51.31,51.39,51.29,51.37,19000.0,36.4607,36.5176,36.4465,36.5033,19000.0
2012-11-19 13:50:00,51.38,51.41,51.32,51.34,21800.0,36.5104,36.5318,36.4678,36.482,21800.0
2012-11-19 14:00:00,51.33,51.33,51.14,51.3,20600.0,36.4749,36.4749,36.3399,36.4536,20600.0
2012-11-19 14:10:00,51.3,51.44,51.24,51.43,77000.0,36.4536,36.5531,36.411,36.546,77000.0
2012-11-19 14:20:00,51.44,51.47,51.39,51.44,25000.0,36.5531,36.5744,36.5176,36.5531,25000.0
2012-11-19 14:30:00,51.44,51.53,51.42,51.51,22500.0,36.5531,36.617,36.5389,36.6028,22500.0
2012-11-19 14:40:00,51.51,51.59,51.5,51.57,32000.0,36.6028,36.6597,36.5957,36.6455,32000.0
2012-11-19 14:50:00,51.59,51.62,51.54,51.61,32300.0,36.6597,36.681,36.6241,36.6739,32300.0
2012-11-19 15:00:00,51.6,51.6,51.48,51.51,29600.0,36.6668,36.6668,36.5815,36.6028,29600.0
2012-11-19 15:10:00,51.51,51.51,51.36,51.41,23200.0,36.6028,36.6028,36.4962,36.5318,23200.0
2012-11-19 15:20:00,51.41,51.5,51.39,51.5,21300.0,36.5318,36.5957,36.5176,36.5957,21300.0
2012-11-19 15:30:00,51.48,51.49,51.41,51.44,30100.0,36.5815,36.5886,36.5318,36.5531,30100.0
2012-11-19 15:40:00,51.43,51.45,51.36,51.41,38200.0,36.546,36.5602,36.4962,36.5318,38200.0
2012-11-19 15:50:00,51.41,51.51,51.38,51.5,59700.0,36.5318,36.6028,36.5104,36.5957,59700.0
2012-11-20 09:30:00,51.55,51.85,51.44,51.44,43500.0,36.6312,36.8444,36.5531,36.5531,43500.0
2012-11-20 09:40:00,51.47,51.59,51.32,51.55,20100.0,36.5744,36.6597,36.4678,36.6312,20100.0
2012-11-20 09:50:00,51.55,51.66,51.52,51.66,51300.0,36.6312,36.7094,36.6099,36.7094,51300.0
2012-11-20 10:00:00,51.62,51.76,51.55,51.57,16500.0,36.681,36.7805,36.6312,36.6455,16500.0
2012-11-20 10:10:00,51.62,51.64,51.53,51.6,11300.0,36.681,36.6952,36.617,36.6668,11300.0
2012-11-20 10:20:00,51.56,51.6,51.53,51.58,16400.0,36.6384,36.6668,36.617,36.6526,16400.0
2012-11-20 10:30:00,51.59,51.6,51.51,51.6,48100.0,36.6597,36.6668,36.6028,36.6668,48100.0
2012-11-20 10:40:00,51.6,51.6,51.48,51.48,15200.0,36.6668,36.6668,36.5815,36.5815,15200.0
2012-11-20 10:50:00,51.47,51.47,51.26,51.3,8000.0,36.5744,36.5744,36.4252,36.4536,8000.0
2012-11-20 11:00:00,51.34,51.42,51.3,51.35,24100.0,36.482,36.5389,36.4536,36.4891,24100.0
2012-11-20 11:10:00,51.35,51.37,51.25,51.35,18100.0,36.4891,36.5033,36.4181,36.4891,18100.0
2012-11-20 11:20:00,51.35,51.51,51.33,51.44,18200.0,36.4891,36.6028,36.4749,36.5531,18200.0
2012-11-20 11:30:00,51.44,51.46,51.38,51.39,4100.0,36.5531,36.5673,36.5104,36.5176,4100.0
2012-11-20 11:40:00,51.42,51.42,51.32,51.32,18600.0,36.5389,36.5389,36.4678,36.4678,18600.0
2012-11-20 11:50:00,51.33,51.46,51.31,51.32,15000.0,36.4749,36.5673,36.4607,36.4678,15000.0
2012-11-20 12:00:00,51.34,51.39,51.22,51.25,9200.0,36.482,36.5176,36.3967,36.4181,9200.0
2012-11-20 12:10:00,51.25,51.26,51.12,51.13,9300.0,36.4181,36.4252,36.3257,36.3328,9300.0
2012-11-20 12:20:00,51.14,51.2,51.13,51.2,3700.0,36.3399,36.3825,36.3328,36.3825,3700.0
2012-11-20 12:30:00,51.18,51.24,51.15,51.21,9300.0,36.3683,36.411,36.347,36.3896,9300.0
2012-11-20 12:40:00,51.18,51.21,51.15,51.16,7300.0,36.3683,36.3896,36.347,36.3541,7300.0
2012-11-20 12:50:00,51.16,51.23,51.16,51.21,4300.0,36.3541,36.4039,36.3541,36.3896,4300.0
2012-11-20 13:00:00,51.21,51.21,51.05,51.09,9800.0,36.3896,36.3896,36.2759,36.3044,9800.0
2012-11-20 13:10:00,51.09,51.24,51.02,51.24,69200.0,36.3044,36.411,36.2546,36.411,69200.0
2012-11-20 13:20:00,51.25,51.33,51.23,51.23,24100.0,36.4181,36.4749,36.4039,36.4039,24100.0
2012-11-20 13:30:00,51.21,51.3,51.21,51.26,5700.0,36.3896,36.4536,36.3896,36.4252,5700.0
2012-11-20 13:40:00,51.28,51.37,51.22,51.36,10000.0,36.4394,36.5033,36.3967,36.4962,10000.0
2012-11-20 13:50:00,51.36,51.46,51.35,51.43,33700.0,36.4962,36.5673,36.4891,36.546,33700.0
2012-11-20 14:00:00,51.44,51.45,51.28,51.36,19100.0,36.5531,36.5602,36.4394,36.4962,19100.0
2012-11-20 14:10:00,51.36,51.43,51.33,51.36,29600.0,36.4962,36.546,36.4749,36.4962,29600.0
2012-11-20 14:20:00,51.34,51.44,51.32,51.41,20600.0,36.482,36.5531,36.4678,36.5318,20600.0
2012-11-20 14:30:00,51.39,51.44,51.34,51.4,17800.0,36.5176,36.5531,36.482,36.5247,17800.0
2012-11-20 14:40:00,51.41,51.47,51.38,51.39,14700.0,36.5318,36.5744,36.5104,36.5176,14700.0
2012-11-20 14:50:00,51.39,51.43,51.33,51.43,25800.0,36.5176,36.546,36.4749,36.546,25800.0
2012-11-20 15:00:00,51.45,51.53,51.4,51.49,55400.0,36.5602,36.617,36.5247,36.5886,55400.0
2012-11-20 15:10:00,51.5,51.64,51.48,51.55,45600.0,36.5957,36.6952,36.5815,36.6312,45600.0
2012-11-20 15:20:00,51.55,51.58,51.4,51.46,25800.0,36.6312,36.6526,36.5247,36.5673,25800.0
2012-11-20 15:30:00,51.46,51.47,51.38,51.4,31700.0,36.5673,36.5744,36.5104,36.5247,31700.0
2012-11-20 15:40:00,51.4,51.46,51.4,51.43,29600.0,36.5247,36.5673,36.5247,36.546,29600.0
2012-11-20 15:50:00,51.43,51.51,51.37,51.5,89600.0,36.546,36.6028,36.5033,36.5957,89600.0
2012-11-21 09:30:00,51.64,51.74,51.54,51.65,9700.0,36.6952,36.7663,36.6241,36.7023,9700.0
2012-11-21 09:40:00,51.68,51.74,51.59,51.74,17100.0,36.7236,36.7663,36.6597,36.7663,17100.0
2012-11-21 09:50:00,51.74,51.74,51.56,51.65,38100.0,36.7663,36.7663,36.6384,36.7023,38100.0
2012-11-21 10:00:00,51.64,51.64,51.43,51.5,10300.0,36.6952,36.6952,36.546,36.5957,10300.0
2012-11-21 10:10:00,51.49,51.63,51.49,51.59,7800.0,36.5886,36.6881,36.5886,36.6597,7800.0
2012-11-21 10:20:00,51.63,51.67,51.41,51.51,13100.0,36.6881,36.7165,36.5318,36.6028,13100.0
2012-11-21 10:30:00,51.49,51.57,51.44,51.52,4300.0,36.5886,36.6455,36.5531,36.6099,4300.0
2012-11-21 10:40:00,51.5,51.57,51.43,51.52,10100.0,36.5957,36.6455,36.546,36.6099,10100.0
2012-11-21 10:50:00,51.49,51.66,51.49,51.65,11300.0,36.5886,36.7094,36.5886,36.7023,11300.0
2012-11-21 11:00:00,51.66,51.72,51.6,51.72,9700.0,36.7094,36.752,36.6668,36.752,9700.0
2012-11-21 11:10:00,51.7,51.91,51.7,51.85,41400.0,36.7378,36.8871,36.7378,36.8444,41400.0
2012-11-21 11:20:00,51.85,51.87,51.72,51.82,11300.0,36.8444,36.8586,36.752,36.8231,11300.0
2012-11-21 11:30:00,51.86,51.86,51.71,51.78,9900.0,36.8515,36.8515,36.7449,36.7947,9900.0
2012-11-21 11:40:00,51.77,51.84,51.74,51.74,4300.0,36.7876,36.8373,36.7663,36.7663,4300.0
2012-11-21 11:50:00,51.74,51.8,51.71,51.79,6100.0,36.7663,36.8089,36.7449,36.8018,6100.0
2012-11-21 12:00:00,51.78,51.85,51.75,51.78,6800.0,36.7947,36.8444,36.7734,36.7947,6800.0
2012-11-21 12:10:00,51.78,51.81,51.75,51.77,10100.0,36.7947,36.816,36.7734,36.7876,10100.0
2012-11-21 12:20:00,51.79,51.88,51.76,51.85,4200.0,36.8018,36.8657,36.7805,36.8444,4200.0
2012-11-21 12:30:00,51.87,51.87,51.81,51.83,4400.0,36.8586,36.8586,36.816,36.8302,4400.0
2012-11-21 12:40:00,51.8,51.85,51.75,51.76,8500.0,36.8089,36.8444,36.7734,36.7805,8500.0
2012-11-21 12:50:00,51.76,51.78,51.67,51.77,21400.0,36.7805,36.7947,36.7165,36.7876,21400.0
2012-11-21 13:00:00,51.75,51.8,51.73,51.74,10900.0,36.7734,36.8089,36.7592,36.7663,10900.0
2012-11-21 13:10:00,51.76,51.8,51.75,51.8,7900.0,36.7805,36.8089,36.7734,36.8089,7900.0
2012-11-21 13:20:00,51.8,51.85,51.79,51.85,7400.0,36.8089,36.8444,36.8018,36.8444,7400.0
2012-11-21 13:30:00,51.83,51.86,51.79,51.84,10600.0,36.8302,36.8515,36.8018,36.8373,10600.0
2012-11-21 13:40:00,51.84,51.84,51.77,51.81,18400.0,36.8373,36.8373,36.7876,36.816,18400.0
2012-11-21 13:50:00,51.8,51.82,51.77,51.79,9500.0,36.8089,36.8231,36.7876,36.8018,9500.0
2012-11-21 14:00:00,51.81,51.86,51.77,51.82,7500.0,36.816,36.8515,36.7876,36.8231,7500.0
2012-11-21 14:10:00,51.83,51.84,51.8,51.82,3900.0,36.8302,36.8373,36.8089,36.8231,3900.0
2012-11-21 14:20:00,51.8,51.81,51.76,51.79,11300.0,36.8089,36.816,36.7805,36.8018,11300.0
2012-11-21 14:30:00,51.8,51.8,51.74,51.75,6700.0,36.8089,36.8089,36.7663,36.7734,6700.0
2012-11-21 14:40:00,51.75,51.75,51.69,51.7,12900.0,36.7734,36.7734,36.7307,36.7378,12900.0
2012-11-21 14:50:00,51.7,51.71,51.67,51.69,8100.0,36.7378,36.7449,36.7165,36.7307,8100.0
2012-11-21 15:00:00,51.69,51.7,51.65,51.66,7500.0,36.7307,36.7378,36.7023,36.7094,7500.0
2012-11-21 15:10:00,51.67,51.67,51.61,51.64,9500.0,36.7165,36.7165,36.6739,36.6952,9500.0
2012-11-21 15:20:00,51.64,51.64,51.46,51.46,18500.0,36.6952,36.6952,36.5673,36.5673,18500.0
2012-11-21 15:30:00,51.48,51.53,51.47,51.52,24500.0,36.5815,36.617,36.5744,36.6099,24500.0
2012-11-21 15:40:00,51.51,51.61,51.5,51.61,31500.0,36.6028,36.6739,36.5957,36.6739,31500.0
2012-11-21 15:50:00,51.59,51.65,51.51,51.61,49800.0,36.6597,36.7023,36.6028,36.6739,49800.0
2012-11-23 09:30:00,51.95,52.11,51.82,51.97,31700.0,36.9155,37.0292,36.8231,36.9297,31700.0
2012-11-23 09:40:00,52.02,52.11,51.93,52.06,23900.0,36.9652,37.0292,36.9013,36.9937,23900.0
2012-11-23 09:50:00,52.05,52.12,51.97,52.02,24100.0,36.9865,37.0363,36.9297,36.9652,24100.0
2012-11-23 10:00:00,52.02,52.17,52.0,52.11,10100.0,36.9652,37.0718,36.951,37.0292,10100.0
2012-11-23 10:10:00,52.15,52.29,52.15,52.25,13800.0,37.0576,37.1571,37.0576,37.1287,13800.0
2012-11-23 10:20:00,52.21,52.51,52.21,52.43,18500.0,37.1002,37.3134,37.1002,37.2566,18500.0
2012-11-23 10:30:00,52.4,52.46,52.24,52.31,59700.0,37.2353,37.2779,37.1216,37.1713,59700.0
2012-11-23 10:40:00,52.31,52.31,52.16,52.17,6700.0,37.1713,37.1713,37.0647,37.0718,6700.0
2012-11-23 10:50:00,52.12,52.25,52.12,52.14,4700.0,37.0363,37.1287,37.0363,37.0505,4700.0
2012-11-23 11:00:00,52.14,52.21,52.07,52.07,7300.0,37.0505,37.1002,37.0008,37.0008,7300.0
2012-11-23 11:10:00,52.03,52.13,52.03,52.07,3100.0,36.9723,37.0434,36.9723,37.0008,3100.0
2012-11-23 11:20:00,52.06,52.09,51.93,51.93,9100.0,36.9937,37.015,36.9013,36.9013,9100.0
2012-11-23 11:30:00,51.94,51.95,51.87,51.87,7800.0,36.9084,36.9155,36.8586,36.8586,7800.0
2012-11-23 11:40:00,51.88,51.88,51.8,51.85,12000.0,36.8657,36.8657,36.8089,36.8444,12000.0
2012-11-23 11:50:00,51.84,51.87,51.81,51.85,9400.0,36.8373,36.8586,36.816,36.8444,9400.0
2012-11-23 12:00:00,51.85,51.88,51.8,51.85,16200.0,36.8444,36.8657,36.8089,36.8444,16200.0
2012-11-23 12:10:00,51.83,51.84,51.76,51.79,9600.0,36.8302,36.8373,36.7805,36.8018,9600.0
2012-11-23 12:20:00,51.78,51.86,51.78,51.85,7400.0,36.7947,36.8515,36.7947,36.8444,7400.0
2012-11-23 12:30:00,51.84,51.89,51.81,51.89,6100.0,36.8373,36.8728,36.816,36.8728,6100.0
2012-11-23 12:40:00,51.9,51.92,51.8,51.82,16700.0,36.88,36.8942,36.8089,36.8231,16700.0
2012-11-23 12:50:00,51.81,51.96,51.79,51.96,34000.0,36.816,36.9226,36.8018,36.9226,34000.0
2012-11-26 09:30:00,52.06,52.28,51.65,52.23,51000.0,36.9937,37.15,36.7023,37.1145,51000.0
2012-11-26 09:40:00,52.24,52.49,52.14,52.19,29600.0,37.1216,37.2992,37.0505,37.086,29600.0
2012-11-26 09:50:00,52.22,52.35,52.14,52.23,18700.0,37.1073,37.1997,37.0505,37.1145,18700.0
2012-11-26 10:00:00,52.19,52.19,51.88,51.9,17800.0,37.086,37.086,36.8657,36.88,17800.0
2012-11-26 10:10:00,51.9,52.02,51.75,51.9,58200.0,36.88,36.9652,36.7734,36.88,58200.0
2012-11-26 10:20:00,51.91,51.93,51.74,51.85,28300.0,36.8871,36.9013,36.7663,36.8444,28300.0
2012-11-26 10:30:00,51.85,51.95,51.66,51.69,46400.0,36.8444,36.9155,36.7094,36.7307,46400.0
2012-11-26 10:40:00,51.69,51.79,51.58,51.63,29000.0,36.7307,36.8018,36.6526,36.6881,29000.0
2012-11-26 10:50:00,51.64,51.67,51.39,51.4,17300.0,36.6952,36.7165,36.5176,36.5247,17300.0
2012-11-26 11:00:00,51.42,51.44,51.3,51.41,7800.0,36.5389,36.5531,36.4536,36.5318,7800.0
2012-11-26 11:10:00,51.4,51.41,51.29,51.34,5800.0,36.5247,36.5318,36.4465,36.482,5800.0
2012-11-26 11:20:00,51.34,51.41,51.34,51.41,5300.0,36.482,36.5318,36.482,36.5318,5300.0
2012-11-26 11:30:00,51.41,51.58,51.41,51.55,4100.0,36.5318,36.6526,36.5318,36.6312,4100.0
2012-11-26 11:40:00,51.57,51.6,51.45,51.51,20400.0,36.6455,36.6668,36.5602,36.6028,20400.0
2012-11-26 11:50:00,51.48,51.51,51.46,51.5,11500.0,36.5815,36.6028,36.5673,36.5957,11500.0
2012-11-26 12:00:00,51.49,51.51,51.42,51.45,7600.0,36.5886,36.6028,36.5389,36.5602,7600.0
2012-11-26 12:10:00,51.45,51.52,51.45,51.5,6600.0,36.5602,36.6099,36.5602,36.5957,6600.0
2012-11-26 12:20:00,51.5,51.5,51.35,51.37,4100.0,36.5957,36.5957,36.4891,36.5033,4100.0
2012-11-26 12:30:00,51.38,51.46,51.31,51.46,15000.0,36.5104,36.5673,36.4607,36.5673,15000.0
2012-11-26 12:40:00,51.48,51.51,51.26,51.41,12000.0,36.5815,36.6028,36.4252,36.5318,12000.0
2012-11-26 12:50:00,51.42,51.47,51.38,51.39,8200.0,36.5389,36.5744,36.5104,36.5176,8200.0
2012-11-26 13:00:00,51.39,51.39,51.32,51.37,5200.0,36.5176,36.5176,36.4678,36.5033,5200.0
2012-11-26 13:10:00,51.35,51.51,51.26,51.49,58900.0,36.4891,36.6028,36.4252,36.5886,58900.0
2012-11-26 13:20:00,51.5,51.51,51.43,51.47,8700.0,36.5957,36.6028,36.546,36.5744,8700.0
2012-11-26 13:30:00,51.47,51.5,51.41,51.41,7800.0,36.5744,36.5957,36.5318,36.5318,7800.0
2012-11-26 13:40:00,51.41,51.43,51.3,51.32,7600.0,36.5318,36.546,36.4536,36.4678,7600.0
2012-11-26 13:50:00,51.32,51.34,51.2,51.21,14000.0,36.4678,36.482,36.3825,36.3896,14000.0
2012-11-26 14:00:00,51.23,51.23,51.1,51.12,14600.0,36.4039,36.4039,36.3115,36.3257,14600.0
2012-11-26 14:10:00,51.14,51.18,51.07,51.1,11800.0,36.3399,36.3683,36.2902,36.3115,11800.0
2012-11-26 14:20:00,51.13,51.18,51.1,51.12,10300.0,36.3328,36.3683,36.3115,36.3257,10300.0
2012-11-26 14:30:00,51.14,51.23,51.14,51.23,8600.0,36.3399,36.4039,36.3399,36.4039,8600.0
2012-11-26 14:40:00,51.25,51.29,51.2,51.29,10400.0,36.4181,36.4465,36.3825,36.4465,10400.0
2012-11-26 14:50:00,51.3,51.36,51.29,51.33,13500.0,36.4536,36.4962,36.4465,36.4749,13500.0
2012-11-26 15:00:00,51.34,51.4,51.25,51.34,16900.0,36.482,36.5247,36.4181,36.482,16900.0
2012-11-26 15:10:00,51.34,51.34,51.25,51.27,22500.0,36.482,36.482,36.4181,36.4323,22500.0
2012-11-26 15:20:00,51.26,51.3,51.26,51.3,13400.0,36.4252,36.4536,36.4252,36.4536,13400.0
2012-11-26 15:30:00,51.31,51.36,51.24,51.36,15900.0,36.4607,36.4962,36.411,36.4962,15900.0
2012-11-26 15:40:00,51.39,51.49,51.38,51.46,43600.0,36.5176,36.5886,36.5104,36.5673,43600.0
2012-11-26 15:50:00,51.47,51.51,51.45,51.48,56200.0,36.5744,36.6028,36.5602,36.5815,56200.0
2012-11-27 09:30:00,51.37,51.53,51.36,51.47,11600.0,36.5033,36.617,36.4962,36.5744,11600.0
2012-11-27 09:40:00,51.53,51.82,51.53,51.78,5900.0,36.617,36.8231,36.617,36.7947,5900.0
2012-11-27 09:50:00,51.78,51.86,51.65,51.75,5600.0,36.7947,36.8515,36.7023,36.7734,5600.0
2012-11-27 10:00:00,51.75,51.79,51.48,51.61,16800.0,36.7734,36.8018,36.5815,36.6739,16800.0
2012-11-27 10:10:00,51.63,51.7,51.55,51.61,7800.0,36.6881,36.7378,36.6312,36.6739,7800.0
2012-11-27 10:20:00,51.63,51.75,51.57,51.68,10800.0,36.6881,36.7734,36.6455,36.7236,10800.0
2012-11-27 10:30:00,51.67,51.91,51.65,51.88,34000.0,36.7165,36.8871,36.7023,36.8657,34000.0
2012-11-27 10:40:00,51.92,52.09,51.88,52.07,16300.0,36.8942,37.015,36.8657,37.0008,16300.0
2012-11-27 10:50:00,52.05,52.09,51.89,51.91,11100.0,36.9865,37.015,36.8728,36.8871,11100.0
2012-11-27 11:00:00,51.87,52.02,51.75,51.99,11800.0,36.8586,36.9652,36.7734,36.9439,11800.0
2012-11-27 11:10:00,52.0,52.01,51.73,51.79,23100.0,36.951,36.9581,36.7592,36.8018,23100.0
2012-11-27 11:20:00,51.79,51.84,51.75,51.83,35000.0,36.8018,36.8373,36.7734,36.8302,35000.0
2012-11-27 11:30:00,51.83,52.03,51.77,52.01,52300.0,36.8302,36.9723,36.7876,36.9581,52300.0
2012-11-27 11:40:00,52.0,52.01,51.86,51.86,15200.0,36.951,36.9581,36.8515,36.8515,15200.0
2012-11-27 11:50:00,51.88,52.01,51.86,51.94,9500.0,36.8657,36.9581,36.8515,36.9084,9500.0
2012-11-27 12:00:00,51.96,51.99,51.84,51.87,7600.0,36.9226,36.9439,36.8373,36.8586,7600.0
2012-11-27 12:10:00,51.86,51.86,51.78,51.81,8800.0,36.8515,36.8515,36.7947,36.816,8800.0
2012-11-27 12:20:00,51.81,51.89,51.81,51.84,4300.0,36.816,36.8728,36.816,36.8373,4300.0
2012-11-27 12:30:00,51.84,51.87,51.79,51.86,25600.0,36.8373,36.8586,36.8018,36.8515,25600.0
2012-11-27 12:40:00,51.88,51.93,51.88,51.92,9000.0,36.8657,36.9013,36.8657,36.8942,9000.0
2012-11-27 12:50:00,51.94,51.95,51.89,51.95,5600.0,36.9084,36.9155,36.8728,36.9155,5600.0
2012-11-27 13:00:00,51.94,52.04,51.86,52.0,34800.0,36.9084,36.9794,36.8515,36.951,34800.0
2012-11-27 13:10:00,51.99,52.01,51.94,52.0,7000.0,36.9439,36.9581,36.9084,36.951,7000.0
2012-11-27 13:20:00,51.98,52.0,51.88,51.98,30700.0,36.9368,36.951,36.8657,36.9368,30700.0
2012-11-27 13:30:00,52.0,52.02,51.94,51.95,19000.0,36.951,36.9652,36.9084,36.9155,19000.0
2012-11-27 13:40:00,51.92,52.0,51.9,51.93,10700.0,36.8942,36.951,36.88,36.9013,10700.0
2012-11-27 13:50:00,51.93,52.0,51.9,52.0,21900.0,36.9013,36.951,36.88,36.951,21900.0
2012-11-27 14:00:00,51.98,52.02,51.94,51.95,19100.0,36.9368,36.9652,36.9084,36.9155,19100.0
2012-11-27 14:10:00,51.95,52.03,51.93,51.99,19100.0,36.9155,36.9723,36.9013,36.9439,19100.0
2012-11-27 14:20:00,52.0,52.01,51.9,51.92,34600.0,36.951,36.9581,36.88,36.8942,34600.0
2012-11-27 14:30:00,51.9,51.96,51.82,51.96,23900.0,36.88,36.9226,36.8231,36.9226,23900.0
2012-11-27 14:40:00,51.94,51.95,51.76,51.87,13400.0,36.9084,36.9155,36.7805,36.8586,13400.0
2012-11-27 14:50:00,51.87,51.87,51.78,51.85,5100.0,36.8586,36.8586,36.7947,36.8444,5100.0
2012-11-27 15:00:00,51.84,51.88,51.77,51.81,19300.0,36.8373,36.8657,36.7876,36.816,19300.0
2012-11-27 15:10:00,51.8,51.87,51.71,51.73,24500.0,36.8089,36.8586,36.7449,36.7592,24500.0
2012-11-27 15:20:00,51.73,51.82,51.69,51.78,22400.0,36.7592,36.8231,36.7307,36.7947,22400.0
2012-11-27 15:30:00,51.78,51.79,51.6,51.64,18300.0,36.7947,36.8018,36.6668,36.6952,18300.0
2012-11-27 15:40:00,51.67,51.74,51.6,51.69,15500.0,36.7165,36.7663,36.6668,36.7307,15500.0
2012-11-27 15:50:00,51.68,51.7,51.55,51.64,43300.0,36.7236,36.7378,36.6312,36.6952,43300.0
2012-11-28 09:30:00,51.4,51.62,51.4,51.58,8800.0,36.6119,36.7686,36.6119,36.7401,8800.0
2012-11-28 09:40:00,51.63,51.72,51.44,51.51,14900.0,36.7757,36.8398,36.6404,36.6902,14900.0
2012-11-28 09:50:00,51.48,51.61,51.4,51.56,8800.0,36.6689,36.7615,36.6119,36.7258,8800.0
2012-11-28 10:00:00,51.51,51.51,51.22,51.26,50700.0,36.6902,36.6902,36.4837,36.5121,50700.0
2012-11-28 10:10:00,51.27,51.66,51.27,51.65,20300.0,36.5193,36.7971,36.5193,36.7899,20300.0
2012-11-28 10:20:00,51.64,51.93,51.61,51.72,21400.0,36.7828,36.9894,36.7615,36.8398,21400.0
2012-11-28 10:30:00,51.71,52.01,51.68,51.91,13200.0,36.8327,37.0464,36.8113,36.9751,13200.0
2012-11-28 10:40:00,51.93,52.11,51.86,51.97,26600.0,36.9894,37.1176,36.9395,37.0179,26600.0
2012-11-28 10:50:00,51.98,52.09,51.93,51.99,27500.0,37.025,37.1034,36.9894,37.0321,27500.0
2012-11-28 11:00:00,51.97,52.13,51.94,52.12,24300.0,37.0179,37.1318,36.9965,37.1247,24300.0
2012-11-28 11:10:00,52.11,52.45,52.1,52.44,56700.0,37.1176,37.3598,37.1105,37.3527,56700.0
2012-11-28 11:20:00,52.47,52.65,52.29,52.36,53000.0,37.374,37.5022,37.2458,37.2957,53000.0
2012-11-28 11:30:00,52.32,52.35,52.14,52.3,28800.0,37.2672,37.2885,37.139,37.2529,28800.0
2012-11-28 11:40:00,52.29,52.31,52.2,52.23,19200.0,37.2458,37.2601,37.1817,37.2031,19200.0
2012-11-28 11:50:00,52.22,52.32,52.21,52.26,23500.0,37.1959,37.2672,37.1888,37.2244,23500.0
2012-11-28 12:00:00,52.26,52.35,52.1,52.2,29400.0,37.2244,37.2885,37.1105,37.1817,29400.0
2012-11-28 12:10:00,52.17,52.36,52.16,52.21,25200.0,37.1603,37.2957,37.1532,37.1888,25200.0
2012-11-28 12:20:00,52.19,52.38,52.14,52.33,23000.0,37.1746,37.3099,37.139,37.2743,23000.0
2012-11-28 12:30:00,52.34,52.42,52.25,52.3,16000.0,37.2814,37.3384,37.2173,37.2529,16000.0
2012-11-28 12:40:00,52.32,52.41,52.31,52.37,12200.0,37.2672,37.3313,37.2601,37.3028,12200.0
2012-11-28 12:50:00,52.34,52.38,52.3,52.36,10200.0,37.2814,37.3099,37.2529,37.2957,10200.0
2012-11-28 13:00:00,52.36,52.36,52.21,52.26,25000.0,37.2957,37.2957,37.1888,37.2244,25000.0
2012-11-28 13:10:00,52.26,52.29,52.22,52.22,14100.0,37.2244,37.2458,37.1959,37.1959,14100.0
2012-11-28 13:20:00,52.22,52.23,52.17,52.23,10700.0,37.1959,37.2031,37.1603,37.2031,10700.0
2012-11-28 13:30:00,52.23,52.25,52.15,52.15,17700.0,37.2031,37.2173,37.1461,37.1461,17700.0
2012-11-28 13:40:00,52.15,52.25,52.15,52.23,9100.0,37.1461,37.2173,37.1461,37.2031,9100.0
2012-11-28 13:50:00,52.23,52.27,52.15,52.2,11100.0,37.2031,37.2316,37.1461,37.1817,11100.0
2012-11-28 14:00:00,52.24,52.27,52.17,52.26,12300.0,37.2102,37.2316,37.1603,37.2244,12300.0
2012-11-28 14:10:00,52.25,52.29,52.17,52.19,10800.0,37.2173,37.2458,37.1603,37.1746,10800.0
2012-11-28 14:20:00,52.2,52.4,52.19,52.35,21200.0,37.1817,37.3242,37.1746,37.2885,21200.0
2012-11-28 14:30:00,52.35,52.35,52.22,52.22,21500.0,37.2885,37.2885,37.1959,37.1959,21500.0
2012-11-28 14:40:00,52.21,52.23,52.07,52.11,26800.0,37.1888,37.2031,37.0891,37.1176,26800.0
2012-11-28 14:50:00,52.1,52.11,51.99,52.02,16000.0,37.1105,37.1176,37.0321,37.0535,16000.0
2012-11-28 15:00:00,52.02,52.12,51.99,52.12,12300.0,37.0535,37.1247,37.0321,37.1247,12300.0
2012-11-28 15:10:00,52.09,52.21,52.04,52.08,12100.0,37.1034,37.1888,37.0677,37.0962,12100.0
2012-11-28 15:20:00,52.08,52.25,52.07,52.18,17300.0,37.0962,37.2173,37.0891,37.1675,17300.0
2012-11-28 15:30:00,52.19,52.37,52.15,52.25,36900.0,37.1746,37.3028,37.1461,37.2173,36900.0
2012-11-28 15:40:00,52.26,52.27,52.2,52.25,37600.0,37.2244,37.2316,37.1817,37.2173,37600.0
2012-11-28 15:50:00,52.25,52.35,52.22,52.34,59800.0,37.2173,37.2885,37.1959,37.2814,59800.0
2012-11-29 09:30:00,52.43,52.72,52.2,52.28,27100.0,37.3455,37.5521,37.1817,37.2387,27100.0
2012-11-29 09:40:00,52.2,52.36,52.16,52.23,16500.0,37.1817,37.2957,37.1532,37.2031,16500.0
2012-11-29 09:50:00,52.23,52.26,51.95,52.12,10100.0,37.2031,37.2244,37.0036,37.1247,10100.0
2012-11-29 10:00:00,52.15,52.34,52.15,52.3,31800.0,37.1461,37.2814,37.1461,37.2529,31800.0
2012-11-29 10:10:00,52.33,52.41,52.25,52.4,112500.0,37.2743,37.3313,37.2173,37.3242,112500.0
2012-11-29 10:20:00,52.41,52.47,52.39,52.42,24100.0,37.3313,37.374,37.317,37.3384,24100.0
2012-11-29 10:30:00,52.44,52.52,52.39,52.51,69700.0,37.3527,37.4096,37.317,37.4025,69700.0
2012-11-29 10:40:00,52.54,52.64,52.53,52.64,11400.0,37.4239,37.4951,37.4168,37.4951,11400.0
2012-11-29 10:50:00,52.63,52.69,52.61,52.61,10000.0,37.488,37.5307,37.4737,37.4737,10000.0
2012-11-29 11:00:00,52.64,52.73,52.62,52.73,9900.0,37.4951,37.5592,37.4809,37.5592,9900.0
2012-11-29 11:10:00,52.73,52.74,52.51,52.61,37300.0,37.5592,37.5663,37.4025,37.4737,37300.0
2012-11-29 11:20:00,52.61,52.88,52.61,52.76,30200.0,37.4737,37.6661,37.4737,37.5806,30200.0
2012-11-29 11:30:00,52.79,52.81,52.59,52.69,15900.0,37.602,37.6162,37.4595,37.5307,15900.0
2012-11-29 11:40:00,52.7,52.7,52.5,52.58,42800.0,37.5379,37.5379,37.3954,37.4524,42800.0
2012-11-29 11:50:00,52.63,52.74,52.58,52.65,16700.0,37.488,37.5663,37.4524,37.5022,16700.0
2012-11-29 12:00:00,52.62,52.68,52.59,52.67,26200.0,37.4809,37.5236,37.4595,37.5165,26200.0
2012-11-29 12:10:00,52.65,52.75,52.64,52.7,17900.0,37.5022,37.5735,37.4951,37.5379,17900.0
2012-11-29 12:20:00,52.7,52.76,52.7,52.7,7000.0,37.5379,37.5806,37.5379,37.5379,7000.0
2012-11-29 12:30:00,52.7,52.8,52.7,52.75,10600.0,37.5379,37.6091,37.5379,37.5735,10600.0
2012-11-29 12:40:00,52.75,52.79,52.73,52.77,71500.0,37.5735,37.602,37.5592,37.5877,71500.0
2012-11-29 12:50:00,52.75,52.78,52.7,52.74,6300.0,37.5735,37.5948,37.5379,37.5663,6300.0
2012-11-29 13:00:00,52.74,52.77,52.65,52.68,12000.0,37.5663,37.5877,37.5022,37.5236,12000.0
2012-11-29 13:10:00,52.68,52.7,52.58,52.67,10300.0,37.5236,37.5379,37.4524,37.5165,10300.0
2012-11-29 13:20:00,52.66,52.77,52.63,52.73,22600.0,37.5094,37.5877,37.488,37.5592,22600.0
2012-11-29 13:30:00,52.73,52.87,52.73,52.87,15800.0,37.5592,37.6589,37.5592,37.6589,15800.0
2012-11-29 13:40:00,52.87,52.88,52.77,52.84,8300.0,37.6589,37.6661,37.5877,37.6376,8300.0
2012-11-29 13:50:00,52.81,52.87,52.81,52.82,15700.0,37.6162,37.6589,37.6162,37.6233,15700.0
2012-11-29 14:00:00,52.81,52.89,52.76,52.84,16600.0,37.6162,37.6732,37.5806,37.6376,16600.0
2012-11-29 14:10:00,52.86,52.96,52.82,52.96,22600.0,37.6518,37.723,37.6233,37.723,22600.0
2012-11-29 14:20:00,52.97,53.0,52.89,52.9,25200.0,37.7302,37.7515,37.6732,37.6803,25200.0
2012-11-29 14:30:00,52.91,53.03,52.89,53.0,73800.0,37.6874,37.7729,37.6732,37.7515,73800.0
2012-11-29 14:40:00,53.01,53.02,52.96,53.0,46200.0,37.7587,37.7658,37.723,37.7515,46200.0
2012-11-29 14:50:00,53.0,53.06,52.98,53.0,71000.0,37.7515,37.7943,37.7373,37.7515,71000.0
2012-11-29 15:00:00,53.02,53.05,52.99,53.0,92500.0,37.7658,37.7872,37.7444,37.7515,92500.0
2012-11-29 15:10:00,53.0,53.01,52.9,52.96,61000.0,37.7515,37.7587,37.6803,37.723,61000.0
2012-11-29 15:20:00,52.96,52.96,52.89,52.91,43800.0,37.723,37.723,37.6732,37.6874,43800.0
2012-11-29 15:30:00,52.91,52.97,52.89,52.93,48800.0,37.6874,37.7302,37.6732,37.7017,48800.0
2012-11-29 15:40:00,52.92,52.96,52.88,52.96,59400.0,37.6946,37.723,37.6661,37.723,59400.0
2012-11-29 15:50:00,52.95,53.03,52.93,53.01,168800.0,37.7159,37.7729,37.7017,37.7587,168800.0
2012-11-30 09:30:00,52.89,52.99,52.72,52.75,56200.0,37.6732,37.7444,37.5521,37.5735,56200.0
2012-11-30 09:40:00,52.74,52.89,52.69,52.71,9100.0,37.5663,37.6732,37.5307,37.545,9100.0
2012-11-30 09:50:00,52.76,52.86,52.71,52.77,66600.0,37.5806,37.6518,37.545,37.5877,66600.0
2012-11-30 10:00:00,52.77,52.87,52.75,52.8,13600.0,37.5877,37.6589,37.5735,37.6091,13600.0
2012-11-30 10:10:00,52.8,52.91,52.76,52.8,13900.0,37.6091,37.6874,37.5806,37.6091,13900.0
2012-11-30 10:20:00,52.82,53.02,52.77,52.94,24600.0,37.6233,37.7658,37.5877,37.7088,24600.0
2012-11-30 10:30:00,52.96,52.98,52.83,52.94,64600.0,37.723,37.7373,37.6304,37.7088,64600.0
2012-11-30 10:40:00,52.94,52.96,52.71,52.71,45200.0,37.7088,37.723,37.545,37.545,45200.0
2012-11-30 10:50:00,52.72,52.73,52.65,52.67,27100.0,37.5521,37.5592,37.5022,37.5165,27100.0
2012-11-30 11:00:00,52.69,52.86,52.69,52.86,22600.0,37.5307,37.6518,37.5307,37.6518,22600.0
2012-11-30 11:10:00,52.88,52.95,52.87,52.93,16500.0,37.6661,37.7159,37.6589,37.7017,16500.0
2012-11-30 11:20:00,52.9,52.91,52.8,52.86,8900.0,37.6803,37.6874,37.6091,37.6518,8900.0
2012-11-30 11:30:00,52.85,52.86,52.65,52.71,51100.0,37.6447,37.6518,37.5022,37.545,51100.0
2012-11-30 11:40:00,52.73,52.77,52.69,52.71,27300.0,37.5592,37.5877,37.5307,37.545,27300.0
2012-11-30 11:50:00,52.71,52.75,52.7,52.7,34300.0,37.545,37.5735,37.5379,37.5379,34300.0
2012-11-30 12:00:00,52.71,52.73,52.67,52.71,83900.0,37.545,37.5592,37.5165,37.545,83900.0
2012-11-30 12:10:00,52.73,52.94,52.72,52.88,89300.0,37.5592,37.7088,37.5521,37.6661,89300.0
2012-11-30 12:20:00,52.82,52.82,52.74,52.78,19100.0,37.6233,37.6233,37.5663,37.5948,19100.0
2012-11-30 12:30:00,52.77,52.82,52.74,52.74,9300.0,37.5877,37.6233,37.5663,37.5663,9300.0
2012-11-30 12:40:00,52.74,52.79,52.69,52.76,22000.0,37.5663,37.602,37.5307,37.5806,22000.0
2012-11-30 12:50:00,52.76,52.78,52.67,52.76,31800.0,37.5806,37.5948,37.5165,37.5806,31800.0
2012-11-30 13:00:00,52.77,52.79,52.73,52.79,12000.0,37.5877,37.602,37.5592,37.602,12000.0
2012-11-30 13:10:00,52.78,52.81,52.73,52.75,36000.0,37.5948,37.6162,37.5592,37.5735,36000.0
2012-11-30 13:20:00,52.75,52.85,52.73,52.78,11600.0,37.5735,37.6447,37.5592,37.5948,11600.0
2012-11-30 13:30:00,52.75,52.78,52.7,52.71,10300.0,37.5735,37.5948,37.5379,37.545,10300.0
2012-11-30 13:40:00,52.73,52.75,52.69,52.73,21500.0,37.5592,37.5735,37.5307,37.5592,21500.0
2012-11-30 13:50:00,52.72,52.74,52.69,52.71,14800.0,37.5521,37.5663,37.5307,37.545,14800.0
2012-11-30 14:00:00,52.69,52.73,52.62,52.65,42700.0,37.5307,37.5592,37.4809,37.5022,42700.0
2012-11-30 14:10:00,52.64,52.64,52.56,52.59,13600.0,37.4951,37.4951,37.4381,37.4595,13600.0
2012-11-30 14:20:00,52.58,52.6,52.5,52.5,14400.0,37.4524,37.4666,37.3954,37.3954,14400.0
2012-11-30 14:30:00,52.48,52.55,52.34,52.38,21800.0,37.3811,37.431,37.2814,37.3099,21800.0
2012-11-30 14:40:00,52.39,52.41,52.35,52.39,26900.0,37.317,37.3313,37.2885,37.317,26900.0
2012-11-30 14:50:00,52.38,52.4,52.32,52.38,18900.0,37.3099,37.3242,37.2672,37.3099,18900.0
2012-11-30 15:00:00,52.36,52.37,52.26,52.33,24800.0,37.2957,37.3028,37.2244,37.2743,24800.0
2012-11-30 15:10:00,52.32,52.37,52.31,52.34,42900.0,37.2672,37.3028,37.2601,37.2814,42900.0
2012-11-30 15:20:00,52.35,52.46,52.31,52.46,41800.0,37.2885,37.3669,37.2601,37.3669,41800.0
2012-11-30 15:30:00,52.46,52.59,52.39,52.44,40200.0,37.3669,37.4595,37.317,37.3527,40200.0
2012-11-30 15:40:00,52.44,52.51,52.34,52.5,120200.0,37.3527,37.4025,37.2814,37.3954,120200.0
2012-11-30 15:50:00,52.5,52.62,52.48,52.51,105900.0,37.3954,37.4809,37.3811,37.4025,105900.0
2012-12-03 09:30:00,52.85,52.98,52.74,52.78,37100.0,37.6447,37.7373,37.5663,37.5948,37100.0
2012-12-03 09:40:00,52.75,52.81,52.67,52.8,47600.0,37.5735,37.6162,37.5165,37.6091,47600.0
2012-12-03 09:50:00,52.79,52.94,52.73,52.94,14700.0,37.602,37.7088,37.5592,37.7088,14700.0
2012-12-03 10:00:00,52.89,52.93,52.5,52.8,35100.0,37.6732,37.7017,37.3954,37.6091,35100.0
2012-12-03 10:10:00,52.76,52.9,52.71,52.85,24700.0,37.5806,37.6803,37.545,37.6447,24700.0
2012-12-03 10:20:00,52.83,52.88,52.76,52.76,10500.0,37.6304,37.6661,37.5806,37.5806,10500.0
2012-12-03 10:30:00,52.77,52.89,52.77,52.89,23700.0,37.5877,37.6732,37.5877,37.6732,23700.0
2012-12-03 10:40:00,52.91,53.0,52.83,52.94,26400.0,37.6874,37.7515,37.6304,37.7088,26400.0
2012-12-03 10:50:00,52.91,52.92,52.66,52.76,15900.0,37.6874,37.6946,37.5094,37.5806,15900.0
2012-12-03 11:00:00,52.78,52.79,52.74,52.77,23700.0,37.5948,37.602,37.5663,37.5877,23700.0
2012-12-03 11:10:00,52.76,52.86,52.75,52.85,20900.0,37.5806,37.6518,37.5735,37.6447,20900.0
2012-12-03 11:20:00,52.87,52.88,52.79,52.84,25300.0,37.6589,37.6661,37.602,37.6376,25300.0
2012-12-03 11:30:00,52.83,52.96,52.8,52.94,46500.0,37.6304,37.723,37.6091,37.7088,46500.0
2012-12-03 11:40:00,52.94,52.99,52.87,52.95,41500.0,37.7088,37.7444,37.6589,37.7159,41500.0
2012-12-03 11:50:00,52.95,53.01,52.93,52.96,46000.0,37.7159,37.7587,37.7017,37.723,46000.0
2012-12-03 12:00:00,52.97,52.98,52.85,52.97,14300.0,37.7302,37.7373,37.6447,37.7302,14300.0
2012-12-03 12:10:00,52.95,52.97,52.86,52.89,21000.0,37.7159,37.7302,37.6518,37.6732,21000.0
2012-12-03 12:20:00,52.88,52.99,52.84,52.89,44100.0,37.6661,37.7444,37.6376,37.6732,44100.0
2012-12-03 12:30:00,52.9,52.91,52.8,52.84,12300.0,37.6803,37.6874,37.6091,37.6376,12300.0
2012-12-03 12:40:00,52.85,52.9,52.82,52.85,10100.0,37.6447,37.6803,37.6233,37.6447,10100.0
2012-12-03 12:50:00,52.84,52.95,52.83,52.91,8100.0,37.6376,37.7159,37.6304,37.6874,8100.0
2012-12-03 13:00:00,52.9,52.91,52.8,52.9,14400.0,37.6803,37.6874,37.6091,37.6803,14400.0
2012-12-03 13:10:00,52.88,52.9,52.84,52.87,5500.0,37.6661,37.6803,37.6376,37.6589,5500.0
2012-12-03 13:20:00,52.86,52.91,52.86,52.87,13900.0,37.6518,37.6874,37.6518,37.6589,13900.0
2012-12-03 13:30:00,52.87,52.88,52.79,52.82,10200.0,37.6589,37.6661,37.602,37.6233,10200.0
2012-12-03 13:40:00,52.82,52.87,52.81,52.83,10900.0,37.6233,37.6589,37.6162,37.6304,10900.0
2012-12-03 13:50:00,52.83,52.86,52.78,52.85,11100.0,37.6304,37.6518,37.5948,37.6447,11100.0
2012-12-03 14:00:00,52.84,52.91,52.8,52.9,15800.0,37.6376,37.6874,37.6091,37.6803,15800.0
2012-12-03 14:10:00,52.9,52.94,52.86,52.87,16200.0,37.6803,37.7088,37.6518,37.6589,16200.0
2012-12-03 14:20:00,52.87,52.92,52.8,52.84,23000.0,37.6589,37.6946,37.6091,37.6376,23000.0
2012-12-03 14:30:00,52.85,52.86,52.78,52.78,15600.0,37.6447,37.6518,37.5948,37.5948,15600.0
2012-12-03 14:40:00,52.78,52.82,52.76,52.78,10300.0,37.5948,37.6233,37.5806,37.5948,10300.0
2012-12-03 14:50:00,52.77,52.82,52.73,52.75,18500.0,37.5877,37.6233,37.5592,37.5735,18500.0
2012-12-03 15:00:00,52.79,52.84,52.64,52.67,24400.0,37.602,37.6376,37.4951,37.5165,24400.0
2012-12-03 15:10:00,52.64,52.73,52.55,52.57,28600.0,37.4951,37.5592,37.431,37.4453,28600.0
2012-12-03 15:20:00,52.58,52.68,52.52,52.54,51600.0,37.4524,37.5236,37.4096,37.4239,51600.0
2012-12-03 15:30:00,52.53,52.7,52.5,52.56,56300.0,37.4168,37.5379,37.3954,37.4381,56300.0
2012-12-03 15:40:00,52.57,52.58,52.48,52.49,67700.0,37.4453,37.4524,37.3811,37.3883,67700.0
2012-12-03 15:50:00,52.48,52.55,52.43,52.49,67700.0,37.3811,37.431,37.3455,37.3883,67700.0
2012-12-04 09:30:00,52.44,52.44,52.09,52.15,13400.0,37.3527,37.3527,37.1034,37.1461,13400.0
2012-12-04 09:40:00,52.15,52.22,51.86,51.86,15000.0,37.1461,37.1959,36.9395,36.9395,15000.0
2012-12-04 09:50:00,51.86,51.94,51.75,51.75,15300.0,36.9395,36.9965,36.8612,36.8612,15300.0
2012-12-04 10:00:00,51.73,51.89,51.67,51.89,9500.0,36.8469,36.9609,36.8042,36.9609,9500.0
2012-12-04 10:10:00,51.86,51.93,51.71,51.71,10900.0,36.9395,36.9894,36.8327,36.8327,10900.0
2012-12-04 10:20:00,51.71,51.71,51.43,51.44,23400.0,36.8327,36.8327,36.6332,36.6404,23400.0
2012-12-04 10:30:00,51.45,51.53,51.41,51.5,16300.0,36.6475,36.7045,36.619,36.6831,16300.0
2012-12-04 10:40:00,51.5,51.57,51.37,51.48,27100.0,36.6831,36.733,36.5905,36.6689,27100.0
2012-12-04 10:50:00,51.44,51.48,51.35,51.42,41200.0,36.6404,36.6689,36.5763,36.6261,41200.0
2012-12-04 11:00:00,51.4,51.49,51.39,51.41,11900.0,36.6119,36.676,36.6047,36.619,11900.0
2012-12-04 11:10:00,51.43,51.46,51.33,51.44,16500.0,36.6332,36.6546,36.562,36.6404,16500.0
2012-12-04 11:20:00,51.47,51.53,51.41,51.43,11700.0,36.6617,36.7045,36.619,36.6332,11700.0
2012-12-04 11:30:00,51.41,51.49,51.38,51.43,56200.0,36.619,36.676,36.5976,36.6332,56200.0
2012-12-04 11:40:00,51.42,51.55,51.42,51.49,11600.0,36.6261,36.7187,36.6261,36.676,11600.0
2012-12-04 11:50:00,51.48,51.48,51.4,51.41,8500.0,36.6689,36.6689,36.6119,36.619,8500.0
2012-12-04 12:00:00,51.43,51.45,51.25,51.36,16000.0,36.6332,36.6475,36.505,36.5834,16000.0
2012-12-04 12:10:00,51.35,51.35,51.22,51.3,9300.0,36.5763,36.5763,36.4837,36.5406,9300.0
2012-12-04 12:20:00,51.3,51.51,51.29,51.47,11700.0,36.5406,36.6902,36.5335,36.6617,11700.0
2012-12-04 12:30:00,51.42,51.5,51.3,51.35,7800.0,36.6261,36.6831,36.5406,36.5763,7800.0
2012-12-04 12:40:00,51.36,51.36,51.23,51.23,11100.0,36.5834,36.5834,36.4908,36.4908,11100.0
2012-12-04 12:50:00,51.25,51.26,51.11,51.13,17200.0,36.505,36.5121,36.4053,36.4195,17200.0
2012-12-04 13:00:00,51.12,51.17,50.97,51.13,33800.0,36.4124,36.448,36.3056,36.4195,33800.0
2012-12-04 13:10:00,51.12,51.12,50.89,50.9,21100.0,36.4124,36.4124,36.2486,36.2557,21100.0
2012-12-04 13:20:00,50.9,51.07,50.9,51.06,82700.0,36.2557,36.3768,36.2557,36.3697,82700.0
2012-12-04 13:30:00,51.05,51.22,51.05,51.22,15200.0,36.3626,36.4837,36.3626,36.4837,15200.0
2012-12-04 13:40:00,51.25,51.64,51.23,51.58,51000.0,36.505,36.7828,36.4908,36.7401,51000.0
2012-12-04 13:50:00,51.59,51.73,51.56,51.65,23300.0,36.7472,36.8469,36.7258,36.7899,23300.0
2012-12-04 14:00:00,51.66,51.72,51.64,51.66,7700.0,36.7971,36.8398,36.7828,36.7971,7700.0
2012-12-04 14:10:00,51.65,51.74,51.64,51.72,22500.0,36.7899,36.854,36.7828,36.8398,22500.0
2012-12-04 14:20:00,51.74,51.86,51.72,51.81,41300.0,36.854,36.9395,36.8398,36.9039,41300.0
2012-12-04 14:30:00,51.79,51.97,51.79,51.85,26000.0,36.8897,37.0179,36.8897,36.9324,26000.0
2012-12-04 14:40:00,51.84,51.95,51.83,51.87,11900.0,36.9253,37.0036,36.9182,36.9466,11900.0
2012-12-04 14:50:00,51.85,51.94,51.84,51.88,28500.0,36.9324,36.9965,36.9253,36.9538,28500.0
2012-12-04 15:00:00,51.89,52.07,51.89,52.05,26600.0,36.9609,37.0891,36.9609,37.0749,26600.0
2012-12-04 15:10:00,52.05,52.06,51.98,52.02,31400.0,37.0749,37.082,37.025,37.0535,31400.0
2012-12-04 15:20:00,52.02,52.08,51.97,52.01,33900.0,37.0535,37.0962,37.0179,37.0464,33900.0
2012-12-04 15:30:00,52.02,52.03,51.94,51.96,27700.0,37.0535,37.0606,36.9965,37.0108,27700.0
2012-12-04 15:40:00,51.96,52.07,51.9,52.04,51800.0,37.0108,37.0891,36.968,37.0677,51800.0
2012-12-04 15:50:00,52.03,52.11,51.89,51.91,74700.0,37.0606,37.1176,36.9609,36.9751,74700.0
2012-12-05 09:30:00,51.84,51.88,51.52,51.73,57300.0,36.9253,36.9538,36.6973,36.8469,57300.0
2012-12-05 09:40:00,51.61,51.71,51.5,51.59,23300.0,36.7615,36.8327,36.6831,36.7472,23300.0
2012-12-05 09:50:00,51.5,51.54,51.28,51.4,32400.0,36.6831,36.7116,36.5264,36.6119,32400.0
2012-12-05 10:00:00,51.41,51.53,51.23,51.48,15500.0,36.619,36.7045,36.4908,36.6689,15500.0
2012-12-05 10:10:00,51.39,51.44,51.27,51.28,9100.0,36.6047,36.6404,36.5193,36.5264,9100.0
2012-12-05 10:20:00,51.27,51.35,51.01,51.05,62300.0,36.5193,36.5763,36.3341,36.3626,62300.0
2012-12-05 10:30:00,51.06,51.15,50.94,50.94,10900.0,36.3697,36.4338,36.2842,36.2842,10900.0
2012-12-05 10:40:00,50.92,50.92,50.76,50.82,10300.0,36.27,36.27,36.156,36.1987,10300.0
2012-12-05 10:50:00,50.87,50.91,50.71,50.91,14400.0,36.2344,36.2628,36.1204,36.2628,14400.0
2012-12-05 11:00:00,50.93,51.06,50.89,50.98,21400.0,36.2771,36.3697,36.2486,36.3127,21400.0
2012-12-05 11:10:00,50.99,51.1,50.95,50.95,25200.0,36.3198,36.3982,36.2913,36.2913,25200.0
2012-12-05 11:20:00,50.94,51.14,50.94,51.06,6100.0,36.2842,36.4267,36.2842,36.3697,6100.0
2012-12-05 11:30:00,51.06,51.19,51.05,51.11,4500.0,36.3697,36.4623,36.3626,36.4053,4500.0
2012-12-05 11:40:00,51.12,51.23,51.1,51.14,157300.0,36.4124,36.4908,36.3982,36.4267,157300.0
2012-12-05 11:50:00,51.11,51.25,51.04,51.25,8700.0,36.4053,36.505,36.3554,36.505,8700.0
2012-12-05 12:00:00,51.21,51.4,51.21,51.29,10800.0,36.4765,36.6119,36.4765,36.5335,10800.0
2012-12-05 12:10:00,51.29,51.39,51.28,51.31,8200.0,36.5335,36.6047,36.5264,36.5478,8200.0
2012-12-05 12:20:00,51.35,51.35,51.2,51.21,3400.0,36.5763,36.5763,36.4694,36.4765,3400.0
2012-12-05 12:30:00,51.21,51.34,51.2,51.34,5300.0,36.4765,36.5691,36.4694,36.5691,5300.0
2012-12-05 12:40:00,51.4,51.51,51.35,51.36,11300.0,36.6119,36.6902,36.5763,36.5834,11300.0
2012-12-05 12:50:00,51.38,51.4,51.3,51.31,5300.0,36.5976,36.6119,36.5406,36.5478,5300.0
2012-12-05 13:00:00,51.31,51.34,51.25,51.27,3600.0,36.5478,36.5691,36.505,36.5193,3600.0
2012-12-05 13:10:00,51.25,51.36,51.25,51.36,15700.0,36.505,36.5834,36.505,36.5834,15700.0
2012-12-05 13:20:00,51.34,51.36,51.31,51.35,7600.0,36.5691,36.5834,36.5478,36.5763,7600.0
2012-12-05 13:30:00,51.33,51.36,51.3,51.34,13000.0,36.562,36.5834,36.5406,36.5691,13000.0
2012-12-05 13:40:00,51.31,51.32,51.13,51.15,14600.0,36.5478,36.5549,36.4195,36.4338,14600.0
2012-12-05 13:50:00,51.16,51.23,51.07,51.08,24100.0,36.4409,36.4908,36.3768,36.3839,24100.0
2012-12-05 14:00:00,51.08,51.1,51.07,51.08,20300.0,36.3839,36.3982,36.3768,36.3839,20300.0
2012-12-05 14:10:00,51.08,51.08,51.0,51.01,15400.0,36.3839,36.3839,36.327,36.3341,15400.0
2012-12-05 14:20:00,51.01,51.03,50.95,50.99,16100.0,36.3341,36.3483,36.2913,36.3198,16100.0
2012-12-05 14:30:00,51.02,51.14,51.02,51.14,56300.0,36.3412,36.4267,36.3412,36.4267,56300.0
2012-12-05 14:40:00,51.14,51.21,51.14,51.17,19000.0,36.4267,36.4765,36.4267,36.448,19000.0
2012-12-05 14:50:00,51.18,51.3,51.13,51.13,20700.0,36.4552,36.5406,36.4195,36.4195,20700.0
2012-12-05 15:00:00,51.14,51.3,51.14,51.28,11800.0,36.4267,36.5406,36.4267,36.5264,11800.0
2012-12-05 15:10:00,51.3,51.35,51.25,51.26,9000.0,36.5406,36.5763,36.505,36.5121,9000.0
2012-12-05 15:20:00,51.26,51.28,51.18,51.19,14500.0,36.5121,36.5264,36.4552,36.4623,14500.0
2012-12-05 15:30:00,51.17,51.28,51.17,51.17,20500.0,36.448,36.5264,36.448,36.448,20500.0
2012-12-05 15:40:00,51.18,51.23,51.08,51.14,26900.0,36.4552,36.4908,36.3839,36.4267,26900.0
2012-12-05 15:50:00,51.14,51.19,50.99,51.0,138900.0,36.4267,36.4623,36.3198,36.327,138900.0
2012-12-06 09:30:00,51.85,52.05,51.84,51.85,174800.0,36.9324,37.0749,36.9253,36.9324,174800.0
2012-12-06 09:40:00,51.87,51.92,51.43,51.66,50000.0,36.9466,36.9823,36.6332,36.7971,50000.0
2012-12-06 09:50:00,51.65,51.72,51.1,51.11,88000.0,36.7899,36.8398,36.3982,36.4053,88000.0
2012-12-06 10:00:00,51.1,51.27,51.05,51.24,45100.0,36.3982,36.5193,36.3626,36.4979,45100.0
2012-12-06 10:10:00,51.2,51.37,51.12,51.32,54000.0,36.4694,36.5905,36.4124,36.5549,54000.0
2012-12-06 10:20:00,51.36,51.38,51.21,51.31,56800.0,36.5834,36.5976,36.4765,36.5478,56800.0
2012-12-06 10:30:00,51.31,51.51,51.27,51.45,29200.0,36.5478,36.6902,36.5193,36.6475,29200.0
2012-12-06 10:40:00,51.45,51.45,51.21,51.23,57300.0,36.6475,36.6475,36.4765,36.4908,57300.0
2012-12-06 10:50:00,51.24,51.24,51.15,51.17,22100.0,36.4979,36.4979,36.4338,36.448,22100.0
2012-12-06 11:00:00,51.17,51.23,51.01,51.08,69700.0,36.448,36.4908,36.3341,36.3839,69700.0
2012-12-06 11:10:00,51.1,51.18,51.03,51.08,59000.0,36.3982,36.4552,36.3483,36.3839,59000.0
2012-12-06 11:20:00,51.07,51.29,51.05,51.23,37500.0,36.3768,36.5335,36.3626,36.4908,37500.0
2012-12-06 11:30:00,51.24,51.33,51.19,51.3,52200.0,36.4979,36.562,36.4623,36.5406,52200.0
2012-12-06 11:40:00,51.29,51.31,51.06,51.11,41500.0,36.5335,36.5478,36.3697,36.4053,41500.0
2012-12-06 11:50:00,51.1,51.21,51.05,51.12,78300.0,36.3982,36.4765,36.3626,36.4124,78300.0
2012-12-06 12:00:00,51.12,51.28,51.11,51.18,54900.0,36.4124,36.5264,36.4053,36.4552,54900.0
2012-12-06 12:10:00,51.18,51.35,51.18,51.33,42000.0,36.4552,36.5763,36.4552,36.562,42000.0
2012-12-06 12:20:00,51.34,51.47,51.33,51.41,64300.0,36.5691,36.6617,36.562,36.619,64300.0
2012-12-06 12:30:00,51.43,51.54,51.39,51.47,47200.0,36.6332,36.7116,36.6047,36.6617,47200.0
2012-12-06 12:40:00,51.47,51.52,51.33,51.34,34800.0,36.6617,36.6973,36.562,36.5691,34800.0
2012-12-06 12:50:00,51.36,51.36,51.21,51.21,27800.0,36.5834,36.5834,36.4765,36.4765,27800.0
2012-12-06 13:00:00,51.2,51.23,51.13,51.13,30700.0,36.4694,36.4908,36.4195,36.4195,30700.0
2012-12-06 13:10:00,51.13,51.33,51.13,51.33,51000.0,36.4195,36.562,36.4195,36.562,51000.0
2012-12-06 13:20:00,51.33,51.39,51.2,51.25,41700.0,36.562,36.6047,36.4694,36.505,41700.0
2012-12-06 13:30:00,51.25,51.3,51.02,51.05,57600.0,36.505,36.5406,36.3412,36.3626,57600.0
2012-12-06 13:40:00,51.04,51.13,51.01,51.05,44300.0,36.3554,36.4195,36.3341,36.3626,44300.0
2012-12-06 13:50:00,51.06,51.12,51.03,51.09,43100.0,36.3697,36.4124,36.3483,36.3911,43100.0
2012-12-06 14:00:00,51.1,51.15,50.77,50.79,97500.0,36.3982,36.4338,36.1631,36.1774,97500.0
2012-12-06 14:10:00,50.78,50.84,50.62,50.65,75600.0,36.1702,36.213,36.0563,36.0776,75600.0
2012-12-06 14:20:00,50.65,50.96,50.62,50.96,62900.0,36.0776,36.2985,36.0563,36.2985,62900.0
2012-12-06 14:30:00,50.96,51.03,50.8,50.8,57000.0,36.2985,36.3483,36.1845,36.1845,57000.0
2012-12-06 14:40:00,50.82,50.85,50.69,50.77,48700.0,36.1987,36.2201,36.1061,36.1631,48700.0
2012-12-06 14:50:00,50.79,50.95,50.77,50.95,45000.0,36.1774,36.2913,36.1631,36.2913,45000.0
2012-12-06 15:00:00,50.95,51.08,50.93,51.07,62400.0,36.2913,36.3839,36.2771,36.3768,62400.0
2012-12-06 15:10:00,51.06,51.1,50.97,51.0,65700.0,36.3697,36.3982,36.3056,36.327,65700.0
2012-12-06 15:20:00,51.02,51.11,51.01,51.01,33700.0,36.3412,36.4053,36.3341,36.3341,33700.0
2012-12-06 15:30:00,51.01,51.06,50.98,51.04,70000.0,36.3341,36.3697,36.3127,36.3554,70000.0
2012-12-06 15:40:00,51.04,51.08,51.0,51.07,82100.0,36.3554,36.3839,36.327,36.3768,82100.0
2012-12-06 15:50:00,51.07,51.14,51.05,51.12,89000.0,36.3768,36.4267,36.3626,36.4124,89000.0
2012-12-07 09:30:00,51.24,51.31,50.85,50.85,35600.0,36.4979,36.5478,36.2201,36.2201,35600.0
2012-12-07 09:40:00,50.86,50.93,50.42,50.42,48900.0,36.2272,36.2771,35.9138,35.9138,48900.0
2012-12-07 09:50:00,50.45,50.5,50.17,50.36,53800.0,35.9352,35.9708,35.7357,35.8711,53800.0
2012-12-07 10:00:00,50.36,50.5,50.25,50.43,28500.0,35.8711,35.9708,35.7927,35.9209,28500.0
2012-12-07 10:10:00,50.42,50.46,50.21,50.25,45400.0,35.9138,35.9423,35.7642,35.7927,45400.0
2012-12-07 10:20:00,50.27,50.48,50.27,50.43,29500.0,35.807,35.9566,35.807,35.9209,29500.0
2012-12-07 10:30:00,50.45,50.51,50.34,50.48,31600.0,35.9352,35.9779,35.8568,35.9566,31600.0
2012-12-07 10:40:00,50.46,50.61,50.37,50.42,59600.0,35.9423,36.0492,35.8782,35.9138,59600.0
2012-12-07 10:50:00,50.43,50.44,50.31,50.35,13200.0,35.9209,35.9281,35.8355,35.864,13200.0
2012-12-07 11:00:00,50.35,50.41,50.23,50.34,14500.0,35.864,35.9067,35.7785,35.8568,14500.0
2012-12-07 11:10:00,50.36,50.55,50.32,50.51,9900.0,35.8711,36.0064,35.8426,35.9779,9900.0
2012-12-07 11:20:00,50.48,50.66,50.38,50.47,55600.0,35.9566,36.0848,35.8853,35.9494,55600.0
2012-12-07 11:30:00,50.48,50.52,50.4,50.52,9500.0,35.9566,35.9851,35.8996,35.9851,9500.0
2012-12-07 11:40:00,50.52,50.61,50.51,50.53,10200.0,35.9851,36.0492,35.9779,35.9922,10200.0
2012-12-07 11:50:00,50.54,50.58,50.3,50.36,24600.0,35.9993,36.0278,35.8283,35.8711,24600.0
2012-12-07 12:00:00,50.34,50.46,50.32,50.37,16600.0,35.8568,35.9423,35.8426,35.8782,16600.0
2012-12-07 12:10:00,50.37,50.37,50.12,50.21,30200.0,35.8782,35.8782,35.7001,35.7642,30200.0
2012-12-07 12:20:00,50.19,50.22,50.18,50.2,8300.0,35.75,35.7714,35.7429,35.7571,8300.0
2012-12-07 12:30:00,50.2,50.22,50.16,50.17,13100.0,35.7571,35.7714,35.7286,35.7357,13100.0
2012-12-07 12:40:00,50.15,50.23,50.14,50.19,15700.0,35.7215,35.7785,35.7144,35.75,15700.0
2012-12-07 12:50:00,50.22,50.24,50.18,50.23,24500.0,35.7714,35.7856,35.7429,35.7785,24500.0
2012-12-07 13:00:00,50.23,50.3,50.16,50.19,22900.0,35.7785,35.8283,35.7286,35.75,22900.0
2012-12-07 13:10:00,50.21,50.25,50.21,50.21,7900.0,35.7642,35.7927,35.7642,35.7642,7900.0
2012-12-07 13:20:00,50.2,50.23,50.2,50.23,18200.0,35.7571,35.7785,35.7571,35.7785,18200.0
2012-12-07 13:30:00,50.23,50.23,50.17,50.18,13200.0,35.7785,35.7785,35.7357,35.7429,13200.0
2012-12-07 13:40:00,50.2,50.22,50.19,50.2,8000.0,35.7571,35.7714,35.75,35.7571,8000.0
2012-12-07 13:50:00,50.19,50.21,50.19,50.21,15400.0,35.75,35.7642,35.75,35.7642,15400.0
2012-12-07 14:00:00,50.21,50.21,50.16,50.18,9100.0,35.7642,35.7642,35.7286,35.7429,9100.0
2012-12-07 14:10:00,50.17,50.23,50.11,50.21,38500.0,35.7357,35.7785,35.693,35.7642,38500.0
2012-12-07 14:20:00,50.21,50.24,50.15,50.19,14900.0,35.7642,35.7856,35.7215,35.75,14900.0
2012-12-07 14:30:00,50.19,50.25,50.17,50.25,10000.0,35.75,35.7927,35.7357,35.7927,10000.0
2012-12-07 14:40:00,50.24,50.25,50.18,50.24,11700.0,35.7856,35.7927,35.7429,35.7856,11700.0
2012-12-07 14:50:00,50.24,50.25,50.16,50.19,54100.0,35.7856,35.7927,35.7286,35.75,54100.0
2012-12-07 15:00:00,50.2,50.36,50.19,50.35,26800.0,35.7571,35.8711,35.75,35.864,26800.0
2012-12-07 15:10:00,50.36,50.41,50.34,50.4,23100.0,35.8711,35.9067,35.8568,35.8996,23100.0
2012-12-07 15:20:00,50.4,50.46,50.37,50.46,32600.0,35.8996,35.9423,35.8782,35.9423,32600.0
2012-12-07 15:30:00,50.47,50.59,50.42,50.58,69100.0,35.9494,36.0349,35.9138,36.0278,69100.0
2012-12-07 15:40:00,50.59,50.7,50.53,50.69,52300.0,36.0349,36.1133,35.9922,36.1061,52300.0
2012-12-07 15:50:00,50.7,50.72,50.63,50.71,91000.0,36.1133,36.1275,36.0634,36.1204,91000.0
2012-12-10 09:30:00,50.38,50.42,50.01,50.08,58700.0,35.8853,35.9138,35.6218,35.6716,58700.0
2012-12-10 09:40:00,50.07,50.13,49.98,50.04,34100.0,35.6645,35.7073,35.6004,35.6432,34100.0
2012-12-10 09:50:00,49.99,50.01,49.53,49.57,103900.0,35.6075,35.6218,35.2799,35.3084,103900.0
2012-12-10 10:00:00,49.58,49.65,49.49,49.51,57100.0,35.3155,35.3654,35.2514,35.2656,57100.0
2012-12-10 10:10:00,49.51,49.58,49.3,49.43,103400.0,35.2656,35.3155,35.1161,35.2087,103400.0
2012-12-10 10:20:00,49.42,49.76,49.37,49.76,49200.0,35.2015,35.4437,35.1659,35.4437,49200.0
2012-12-10 10:30:00,49.77,49.81,49.68,49.8,65200.0,35.4508,35.4793,35.3867,35.4722,65200.0
2012-12-10 10:40:00,49.82,49.82,49.71,49.81,19900.0,35.4864,35.4864,35.4081,35.4793,19900.0
2012-12-10 10:50:00,49.8,49.82,49.67,49.79,41800.0,35.4722,35.4864,35.3796,35.4651,41800.0
2012-12-10 11:00:00,49.8,49.81,49.57,49.69,21600.0,35.4722,35.4793,35.3084,35.3938,21600.0
2012-12-10 11:10:00,49.68,49.71,49.6,49.64,22200.0,35.3867,35.4081,35.3297,35.3582,22200.0
2012-12-10 11:20:00,49.63,49.67,49.59,49.63,18200.0,35.3511,35.3796,35.3226,35.3511,18200.0
2012-12-10 11:30:00,49.62,49.69,49.46,49.47,35000.0,35.344,35.3938,35.23,35.2371,35000.0
2012-12-10 11:40:00,49.46,49.46,49.36,49.38,29800.0,35.23,35.23,35.1588,35.173,29800.0
2012-12-10 11:50:00,49.36,49.36,49.2,49.22,75100.0,35.1588,35.1588,35.0448,35.0591,75100.0
2012-12-10 12:00:00,49.22,49.24,49.06,49.07,45200.0,35.0591,35.0733,34.9451,34.9522,45200.0
2012-12-10 12:10:00,49.08,49.08,48.92,48.92,56600.0,34.9593,34.9593,34.8454,34.8454,56600.0
2012-12-10 12:20:00,48.93,49.0,48.92,48.97,42800.0,34.8525,34.9024,34.8454,34.881,42800.0
2012-12-10 12:30:00,48.95,48.95,48.83,48.86,39500.0,34.8668,34.8668,34.7813,34.8026,39500.0
2012-12-10 12:40:00,48.84,49.01,48.78,48.99,126900.0,34.7884,34.9095,34.7457,34.8952,126900.0
2012-12-10 12:50:00,48.99,49.19,48.97,49.14,78300.0,34.8952,35.0377,34.881,35.0021,78300.0
2012-12-10 13:00:00,49.1,49.19,49.05,49.09,49300.0,34.9736,35.0377,34.938,34.9665,49300.0
2012-12-10 13:10:00,49.1,49.32,49.09,49.32,39900.0,34.9736,35.1303,34.9665,35.1303,39900.0
2012-12-10 13:20:00,49.3,49.42,49.3,49.4,51300.0,35.1161,35.2015,35.1161,35.1873,51300.0
2012-12-10 13:30:00,49.39,49.42,49.33,49.41,35100.0,35.1802,35.2015,35.1374,35.1944,35100.0
2012-12-10 13:40:00,49.4,49.5,49.4,49.41,24100.0,35.1873,35.2585,35.1873,35.1944,24100.0
2012-12-10 13:50:00,49.41,49.43,49.23,49.24,64200.0,35.1944,35.2087,35.0662,35.0733,64200.0
2012-12-10 14:00:00,49.25,49.43,49.24,49.39,37200.0,35.0804,35.2087,35.0733,35.1802,37200.0
2012-12-10 14:10:00,49.39,49.4,49.27,49.28,32300.0,35.1802,35.1873,35.0947,35.1018,32300.0
2012-12-10 14:20:00,49.27,49.35,49.2,49.25,79700.0,35.0947,35.1517,35.0448,35.0804,79700.0
2012-12-10 14:30:00,49.24,49.24,49.03,49.06,43800.0,35.0733,35.0733,34.9237,34.9451,43800.0
2012-12-10 14:40:00,49.04,49.11,49.01,49.05,59300.0,34.9309,34.9807,34.9095,34.938,59300.0
2012-12-10 14:50:00,49.07,49.21,49.07,49.2,48100.0,34.9522,35.0519,34.9522,35.0448,48100.0
2012-12-10 15:00:00,49.2,49.25,49.18,49.2,69700.0,35.0448,35.0804,35.0306,35.0448,69700.0
2012-12-10 15:10:00,49.2,49.2,49.05,49.1,66500.0,35.0448,35.0448,34.938,34.9736,66500.0
2012-12-10 15:20:00,49.09,49.15,49.06,49.11,84600.0,34.9665,35.0092,34.9451,34.9807,84600.0
2012-12-10 15:30:00,49.1,49.19,49.06,49.18,80400.0,34.9736,35.0377,34.9451,35.0306,80400.0
2012-12-10 15:40:00,49.19,49.45,49.19,49.4,106900.0,35.0377,35.2229,35.0377,35.1873,106900.0
2012-12-10 15:50:00,49.41,49.43,49.25,49.28,145500.0,35.1944,35.2087,35.0804,35.1018,145500.0
2012-12-11 09:30:00,49.56,49.75,49.48,49.57,24300.0,35.3012,35.4366,35.2443,35.3084,24300.0
2012-12-11 09:40:00,49.56,49.6,49.42,49.54,23000.0,35.3012,35.3297,35.2015,35.287,23000.0
2012-12-11 09:50:00,49.51,49.68,49.46,49.5,15200.0,35.2656,35.3867,35.23,35.2585,15200.0
2012-12-11 10:00:00,49.49,49.49,49.29,49.31,16500.0,35.2514,35.2514,35.1089,35.1232,16500.0
2012-12-11 10:10:00,49.34,49.36,49.23,49.26,17800.0,35.1445,35.1588,35.0662,35.0876,17800.0
2012-12-11 10:20:00,49.25,49.31,49.25,49.28,16100.0,35.0804,35.1232,35.0804,35.1018,16100.0
2012-12-11 10:30:00,49.29,49.31,49.07,49.07,36800.0,35.1089,35.1232,34.9522,34.9522,36800.0
2012-12-11 10:40:00,49.08,49.21,49.05,49.07,42900.0,34.9593,35.0519,34.938,34.9522,42900.0
2012-12-11 10:50:00,49.08,49.17,49.08,49.12,16400.0,34.9593,35.0235,34.9593,34.9878,16400.0
2012-12-11 11:00:00,49.14,49.25,49.13,49.24,22000.0,35.0021,35.0804,34.995,35.0733,22000.0
2012-12-11 11:10:00,49.25,49.32,49.22,49.24,21300.0,35.0804,35.1303,35.0591,35.0733,21300.0
2012-12-11 11:20:00,49.25,49.29,49.2,49.25,37600.0,35.0804,35.1089,35.0448,35.0804,37600.0
2012-12-11 11:30:00,49.26,49.26,49.21,49.23,16900.0,35.0876,35.0876,35.0519,35.0662,16900.0
2012-12-11 11:40:00,49.25,49.25,49.13,49.17,16100.0,35.0804,35.0804,34.995,35.0235,16100.0
2012-12-11 11:50:00,49.16,49.18,49.07,49.1,18200.0,35.0163,35.0306,34.9522,34.9736,18200.0
2012-12-11 12:00:00,49.1,49.11,48.97,49.03,20700.0,34.9736,34.9807,34.881,34.9237,20700.0
2012-12-11 12:10:00,49.02,49.07,48.99,49.0,20300.0,34.9166,34.9522,34.8952,34.9024,20300.0
2012-12-11 12:20:00,49.0,49.06,48.96,48.99,24700.0,34.9024,34.9451,34.8739,34.8952,24700.0
2012-12-11 12:30:00,48.97,48.97,48.8,48.82,41600.0,34.881,34.881,34.7599,34.7742,41600.0
2012-12-11 12:40:00,48.81,48.95,48.79,48.89,41200.0,34.767,34.8668,34.7528,34.824,41200.0
2012-12-11 12:50:00,48.9,48.93,48.78,48.8,24600.0,34.8311,34.8525,34.7457,34.7599,24600.0
2012-12-11 13:00:00,48.78,48.83,48.72,48.75,29200.0,34.7457,34.7813,34.7029,34.7243,29200.0
2012-12-11 13:10:00,48.75,48.77,48.7,48.74,17500.0,34.7243,34.7385,34.6887,34.7172,17500.0
2012-12-11 13:20:00,48.73,48.75,48.72,48.73,10700.0,34.71,34.7243,34.7029,34.71,10700.0
2012-12-11 13:30:00,48.73,48.73,48.69,48.7,23400.0,34.71,34.71,34.6816,34.6887,23400.0
2012-12-11 13:40:00,48.71,48.72,48.69,48.71,16600.0,34.6958,34.7029,34.6816,34.6958,16600.0
2012-12-11 13:50:00,48.72,48.72,48.67,48.68,15200.0,34.7029,34.7029,34.6673,34.6744,15200.0
2012-12-11 14:00:00,48.68,48.74,48.67,48.71,13400.0,34.6744,34.7172,34.6673,34.6958,13400.0
2012-12-11 14:10:00,48.72,48.76,48.69,48.7,20600.0,34.7029,34.7314,34.6816,34.6887,20600.0
2012-12-11 14:20:00,48.7,48.71,48.58,48.62,32700.0,34.6887,34.6958,34.6032,34.6317,32700.0
2012-12-11 14:30:00,48.62,48.66,48.45,48.53,51100.0,34.6317,34.6602,34.5106,34.5676,51100.0
2012-12-11 14:40:00,48.54,48.63,48.31,48.42,36600.0,34.5747,34.6388,34.4109,34.4892,36600.0
2012-12-11 14:50:00,48.43,48.51,48.43,48.49,30000.0,34.4964,34.5533,34.4964,34.5391,30000.0
2012-12-11 15:00:00,48.48,48.54,48.43,48.52,29800.0,34.532,34.5747,34.4964,34.5605,29800.0
2012-12-11 15:10:00,48.52,48.59,48.52,48.59,21700.0,34.5605,34.6103,34.5605,34.6103,21700.0
2012-12-11 15:20:00,48.58,48.67,48.58,48.67,18400.0,34.6032,34.6673,34.6032,34.6673,18400.0
2012-12-11 15:30:00,48.67,48.79,48.63,48.77,44500.0,34.6673,34.7528,34.6388,34.7385,44500.0
2012-12-11 15:40:00,48.76,48.9,48.75,48.82,60200.0,34.7314,34.8311,34.7243,34.7742,60200.0
2012-12-11 15:50:00,48.83,48.9,48.81,48.86,94800.0,34.7813,34.8311,34.767,34.8026,94800.0
2012-12-12 09:30:00,49.22,49.22,48.34,48.4,37400.0,35.0591,35.0591,34.4323,34.475,37400.0
2012-12-12 09:40:00,48.37,48.44,48.1,48.22,74300.0,34.4536,34.5035,34.2613,34.3468,74300.0
2012-12-12 09:50:00,48.22,48.22,47.69,47.69,87600.0,34.3468,34.3468,33.9693,33.9693,87600.0
2012-12-12 10:00:00,47.7,47.77,47.38,47.52,147400.0,33.9764,34.0262,33.7485,33.8482,147400.0
2012-12-12 10:10:00,47.51,47.89,47.43,47.53,132800.0,33.841,34.1117,33.7841,33.8553,132800.0
2012-12-12 10:20:00,47.53,47.83,47.48,47.54,101700.0,33.8553,34.069,33.8197,33.8624,101700.0
2012-12-12 10:30:00,47.55,47.83,47.53,47.78,154000.0,33.8695,34.069,33.8553,34.0334,154000.0
2012-12-12 10:40:00,47.77,47.91,47.57,47.8,72100.0,34.0262,34.126,33.8838,34.0476,72100.0
2012-12-12 10:50:00,47.8,47.8,47.64,47.72,96700.0,34.0476,34.0476,33.9336,33.9906,96700.0
2012-12-12 11:00:00,47.68,47.78,47.61,47.69,57800.0,33.9621,34.0334,33.9123,33.9693,57800.0
2012-12-12 11:10:00,47.72,47.75,47.53,47.56,63900.0,33.9906,34.012,33.8553,33.8767,63900.0
2012-12-12 11:20:00,47.56,47.6,47.5,47.55,54900.0,33.8767,33.9052,33.8339,33.8695,54900.0
2012-12-12 11:30:00,47.54,47.56,47.39,47.47,67800.0,33.8624,33.8767,33.7556,33.8126,67800.0
2012-12-12 11:40:00,47.46,47.47,47.33,47.34,146700.0,33.8054,33.8126,33.7128,33.72,146700.0
2012-12-12 11:50:00,47.34,47.38,47.22,47.23,59500.0,33.72,33.7485,33.6345,33.6416,59500.0
2012-12-12 12:00:00,47.23,47.24,47.04,47.17,62400.0,33.6416,33.6487,33.5063,33.5989,62400.0
2012-12-12 12:10:00,47.17,47.17,46.92,46.95,65800.0,33.5989,33.5989,33.4208,33.4422,65800.0
2012-12-12 12:20:00,46.95,47.19,46.94,47.18,38600.0,33.4422,33.6131,33.435,33.606,38600.0
2012-12-12 12:30:00,47.18,47.32,47.04,47.22,77000.0,33.606,33.7057,33.5063,33.6345,77000.0
2012-12-12 12:40:00,47.24,47.43,47.15,47.38,56700.0,33.6487,33.7841,33.5846,33.7485,56700.0
2012-12-12 12:50:00,47.38,47.5,47.22,47.27,65700.0,33.7485,33.8339,33.6345,33.6701,65700.0
2012-12-12 13:00:00,47.26,47.51,47.26,47.51,70800.0,33.663,33.841,33.663,33.841,70800.0
2012-12-12 13:10:00,47.51,47.65,47.48,47.53,64900.0,33.841,33.9408,33.8197,33.8553,64900.0
2012-12-12 13:20:00,47.54,47.65,47.54,47.57,43500.0,33.8624,33.9408,33.8624,33.8838,43500.0
2012-12-12 13:30:00,47.54,47.64,47.54,47.64,26500.0,33.8624,33.9336,33.8624,33.9336,26500.0
2012-12-12 13:40:00,47.62,47.65,47.58,47.62,40200.0,33.9194,33.9408,33.8909,33.9194,40200.0
2012-12-12 13:50:00,47.62,47.64,47.57,47.58,52800.0,33.9194,33.9336,33.8838,33.8909,52800.0
2012-12-12 14:00:00,47.59,47.62,47.46,47.51,68300.0,33.898,33.9194,33.8054,33.841,68300.0
2012-12-12 14:10:00,47.51,47.7,47.45,47.69,70300.0,33.841,33.9764,33.7983,33.9693,70300.0
2012-12-12 14:20:00,47.65,47.7,47.48,47.7,88600.0,33.9408,33.9764,33.8197,33.9764,88600.0
2012-12-12 14:30:00,47.7,47.7,47.5,47.53,66400.0,33.9764,33.9764,33.8339,33.8553,66400.0
2012-12-12 14:40:00,47.53,47.62,47.5,47.56,56400.0,33.8553,33.9194,33.8339,33.8767,56400.0
2012-12-12 14:50:00,47.54,47.62,47.5,47.5,93600.0,33.8624,33.9194,33.8339,33.8339,93600.0
2012-12-12 15:00:00,47.5,47.54,47.25,47.28,109100.0,33.8339,33.8624,33.6559,33.6772,109100.0
2012-12-12 15:10:00,47.28,47.39,47.22,47.28,131100.0,33.6772,33.7556,33.6345,33.6772,131100.0
2012-12-12 15:20:00,47.28,47.4,47.25,47.26,84500.0,33.6772,33.7627,33.6559,33.663,84500.0
2012-12-12 15:30:00,47.26,47.33,47.19,47.21,140800.0,33.663,33.7128,33.6131,33.6274,140800.0
2012-12-12 15:40:00,47.21,47.25,47.11,47.13,139900.0,33.6274,33.6559,33.5561,33.5704,139900.0
2012-12-12 15:50:00,47.13,47.2,47.12,47.18,254000.0,33.5704,33.6202,33.5633,33.606,254000.0
2012-12-13 09:30:00,45.22,45.83,45.17,45.53,273000.0,33.632,34.0856,33.5948,33.8625,273000.0
2012-12-13 09:40:00,45.52,45.61,45.21,45.42,185200.0,33.8551,33.922,33.6245,33.7807,185200.0
2012-12-13 09:50:00,45.42,45.45,45.22,45.37,105300.0,33.7807,33.803,33.632,33.7435,105300.0
2012-12-13 10:00:00,45.39,45.45,45.32,45.39,80300.0,33.7584,33.803,33.7063,33.7584,80300.0
2012-12-13 10:10:00,45.4,45.93,45.4,45.92,128700.0,33.7658,34.16,33.7658,34.1526,128700.0
2012-12-13 10:20:00,45.89,45.95,45.76,45.91,65500.0,34.1303,34.1749,34.0336,34.1451,65500.0
2012-12-13 10:30:00,45.91,45.99,45.58,45.77,59400.0,34.1451,34.2046,33.8997,34.041,59400.0
2012-12-13 10:40:00,45.75,45.84,45.72,45.73,54800.0,34.0262,34.0931,34.0038,34.0113,54800.0
2012-12-13 10:50:00,45.73,45.89,45.69,45.75,48700.0,34.0113,34.1303,33.9815,34.0262,48700.0
2012-12-13 11:00:00,45.76,45.79,45.67,45.7,28400.0,34.0336,34.0559,33.9667,33.989,28400.0
2012-12-13 11:10:00,45.7,45.71,45.51,45.53,33600.0,33.989,33.9964,33.8477,33.8625,33600.0
2012-12-13 11:20:00,45.53,45.57,45.39,45.39,67700.0,33.8625,33.8923,33.7584,33.7584,67700.0
2012-12-13 11:30:00,45.39,45.45,45.28,45.3,103800.0,33.7584,33.803,33.6766,33.6915,103800.0
2012-12-13 11:40:00,45.29,45.34,45.22,45.27,54000.0,33.684,33.7212,33.632,33.6692,54000.0
2012-12-13 11:50:00,45.27,45.45,45.26,45.41,32200.0,33.6692,33.803,33.6617,33.7733,32200.0
2012-12-13 12:00:00,45.41,45.59,45.39,45.51,38300.0,33.7733,33.9072,33.7584,33.8477,38300.0
2012-12-13 12:10:00,45.52,45.56,45.28,45.3,47400.0,33.8551,33.8848,33.6766,33.6915,47400.0
2012-12-13 12:20:00,45.31,45.39,45.31,45.35,36100.0,33.6989,33.7584,33.6989,33.7287,36100.0
2012-12-13 12:30:00,45.35,45.52,45.34,45.49,60900.0,33.7287,33.8551,33.7212,33.8328,60900.0
2012-12-13 12:40:00,45.48,45.57,45.46,45.52,61800.0,33.8253,33.8923,33.8105,33.8551,61800.0
2012-12-13 12:50:00,45.52,45.63,45.52,45.62,24000.0,33.8551,33.9369,33.8551,33.9295,24000.0
2012-12-13 13:00:00,45.61,45.71,45.61,45.7,79400.0,33.922,33.9964,33.922,33.989,79400.0
2012-12-13 13:10:00,45.71,45.79,45.68,45.68,32100.0,33.9964,34.0559,33.9741,33.9741,32100.0
2012-12-13 13:20:00,45.68,45.73,45.61,45.64,11100.0,33.9741,34.0113,33.922,33.9443,11100.0
2012-12-13 13:30:00,45.64,45.68,45.58,45.62,19200.0,33.9443,33.9741,33.8997,33.9295,19200.0
2012-12-13 13:40:00,45.64,45.64,45.57,45.57,10700.0,33.9443,33.9443,33.8923,33.8923,10700.0
2012-12-13 13:50:00,45.57,45.68,45.56,45.64,26700.0,33.8923,33.9741,33.8848,33.9443,26700.0
2012-12-13 14:00:00,45.64,45.66,45.55,45.55,29200.0,33.9443,33.9592,33.8774,33.8774,29200.0
2012-12-13 14:10:00,45.55,45.55,45.47,45.47,46400.0,33.8774,33.8774,33.8179,33.8179,46400.0
2012-12-13 14:20:00,45.48,45.51,45.38,45.4,39600.0,33.8253,33.8477,33.751,33.7658,39600.0
2012-12-13 14:30:00,45.39,45.42,45.25,45.26,36300.0,33.7584,33.7807,33.6543,33.6617,36300.0
2012-12-13 14:40:00,45.26,45.28,45.21,45.23,35900.0,33.6617,33.6766,33.6245,33.6394,35900.0
2012-12-13 14:50:00,45.25,45.25,45.18,45.23,70100.0,33.6543,33.6543,33.6022,33.6394,70100.0
2012-12-13 15:00:00,45.23,45.32,45.19,45.2,266300.0,33.6394,33.7063,33.6097,33.6171,266300.0
2012-12-13 15:10:00,45.2,45.3,45.18,45.3,42500.0,33.6171,33.6915,33.6022,33.6915,42500.0
2012-12-13 15:20:00,45.29,45.35,45.29,45.34,38200.0,33.684,33.7287,33.684,33.7212,38200.0
2012-12-13 15:30:00,45.34,45.46,45.34,45.37,107400.0,33.7212,33.8105,33.7212,33.7435,107400.0
2012-12-13 15:40:00,45.37,45.45,45.3,45.3,115500.0,33.7435,33.803,33.6915,33.6915,115500.0
2012-12-13 15:50:00,45.3,45.36,45.27,45.3,186800.0,33.6915,33.7361,33.6692,33.6915,186800.0
2012-12-14 09:30:00,45.4,45.4,44.99,45.2,37400.0,33.7658,33.7658,33.4609,33.6171,37400.0
2012-12-14 09:40:00,45.23,45.3,45.18,45.28,24200.0,33.6394,33.6915,33.6022,33.6766,24200.0
2012-12-14 09:50:00,45.28,45.38,45.26,45.26,37300.0,33.6766,33.751,33.6617,33.6617,37300.0
2012-12-14 10:00:00,45.25,45.41,45.19,45.23,36100.0,33.6543,33.7733,33.6097,33.6394,36100.0
2012-12-14 10:10:00,45.2,45.32,45.19,45.23,37200.0,33.6171,33.7063,33.6097,33.6394,37200.0
2012-12-14 10:20:00,45.23,45.27,45.08,45.08,26600.0,33.6394,33.6692,33.5278,33.5278,26600.0
2012-12-14 10:30:00,45.09,45.12,44.97,45.02,24300.0,33.5353,33.5576,33.446,33.4832,24300.0
2012-12-14 10:40:00,45.01,45.03,44.92,44.92,27200.0,33.4758,33.4907,33.4088,33.4088,27200.0
2012-12-14 10:50:00,44.93,44.95,44.81,44.92,47000.0,33.4163,33.4312,33.327,33.4088,47000.0
2012-12-14 11:00:00,44.91,45.05,44.91,45.03,24900.0,33.4014,33.5055,33.4014,33.4907,24900.0
2012-12-14 11:10:00,45.04,45.08,45.0,45.01,26600.0,33.4981,33.5278,33.4683,33.4758,26600.0
2012-12-14 11:20:00,45.01,45.06,44.85,44.9,107300.0,33.4758,33.513,33.3568,33.394,107300.0
2012-12-14 11:30:00,44.92,44.99,44.84,44.88,39600.0,33.4088,33.4609,33.3493,33.3791,39600.0
2012-12-14 11:40:00,44.88,45.02,44.87,45.01,67900.0,33.3791,33.4832,33.3717,33.4758,67900.0
2012-12-14 11:50:00,45.01,45.11,45.0,45.08,39300.0,33.4758,33.5502,33.4683,33.5278,39300.0
2012-12-14 12:00:00,45.08,45.19,45.05,45.09,20100.0,33.5278,33.6097,33.5055,33.5353,20100.0
2012-12-14 12:10:00,45.07,45.12,45.03,45.05,15400.0,33.5204,33.5576,33.4907,33.5055,15400.0
2012-12-14 12:20:00,45.04,45.09,45.0,45.02,40600.0,33.4981,33.5353,33.4683,33.4832,40600.0
2012-12-14 12:30:00,45.02,45.11,45.01,45.1,21200.0,33.4832,33.5502,33.4758,33.5427,21200.0
2012-12-14 12:40:00,45.1,45.2,45.1,45.15,29600.0,33.5427,33.6171,33.5427,33.5799,29600.0
2012-12-14 12:50:00,45.14,45.16,45.13,45.15,29900.0,33.5725,33.5873,33.565,33.5799,29900.0
2012-12-14 13:00:00,45.15,45.17,45.14,45.16,20200.0,33.5799,33.5948,33.5725,33.5873,20200.0
2012-12-14 13:10:00,45.15,45.16,45.04,45.05,17000.0,33.5799,33.5873,33.4981,33.5055,17000.0
2012-12-14 13:20:00,45.04,45.04,44.98,45.02,31100.0,33.4981,33.4981,33.4535,33.4832,31100.0
2012-12-14 13:30:00,45.03,45.05,45.0,45.01,13500.0,33.4907,33.5055,33.4683,33.4758,13500.0
2012-12-14 13:40:00,45.01,45.09,45.01,45.05,24400.0,33.4758,33.5353,33.4758,33.5055,24400.0
2012-12-14 13:50:00,45.05,45.09,45.05,45.08,14100.0,33.5055,33.5353,33.5055,33.5278,14100.0
2012-12-14 14:00:00,45.08,45.1,44.99,45.05,23100.0,33.5278,33.5427,33.4609,33.5055,23100.0
2012-12-14 14:10:00,45.05,45.08,44.94,44.94,14800.0,33.5055,33.5278,33.4237,33.4237,14800.0
2012-12-14 14:20:00,44.95,45.0,44.94,44.94,17700.0,33.4312,33.4683,33.4237,33.4237,17700.0
2012-12-14 14:30:00,44.94,44.96,44.92,44.94,15700.0,33.4237,33.4386,33.4088,33.4237,15700.0
2012-12-14 14:40:00,44.94,44.95,44.88,44.9,16900.0,33.4237,33.4312,33.3791,33.394,16900.0
2012-12-14 14:50:00,44.92,44.98,44.92,44.96,74700.0,33.4088,33.4535,33.4088,33.4386,74700.0
2012-12-14 15:00:00,44.96,44.98,44.95,44.96,23800.0,33.4386,33.4535,33.4312,33.4386,23800.0
2012-12-14 15:10:00,44.97,45.02,44.96,44.99,22800.0,33.446,33.4832,33.4386,33.4609,22800.0
2012-12-14 15:20:00,44.99,45.05,44.98,45.04,27200.0,33.4609,33.5055,33.4535,33.4981,27200.0
2012-12-14 15:30:00,45.05,45.11,45.04,45.09,172400.0,33.5055,33.5502,33.4981,33.5353,172400.0
2012-12-14 15:40:00,45.09,45.09,45.01,45.02,61000.0,33.5353,33.5353,33.4758,33.4832,61000.0
2012-12-14 15:50:00,45.02,45.13,45.0,45.12,154200.0,33.4832,33.565,33.4683,33.5576,154200.0
2012-12-17 09:30:00,45.19,45.61,45.11,45.45,108100.0,33.6097,33.922,33.5502,33.803,108100.0
2012-12-17 09:40:00,45.46,46.05,45.46,45.83,109300.0,33.8105,34.2493,33.8105,34.0856,109300.0
2012-12-17 09:50:00,45.83,46.05,45.83,46.03,98200.0,34.0856,34.2493,34.0856,34.2344,98200.0
2012-12-17 10:00:00,46.0,46.03,45.76,45.78,74700.0,34.2121,34.2344,34.0336,34.0485,74700.0
2012-12-17 10:10:00,45.79,45.81,45.62,45.62,61600.0,34.0559,34.0708,33.9295,33.9295,61600.0
2012-12-17 10:20:00,45.65,45.68,45.57,45.59,49000.0,33.9518,33.9741,33.8923,33.9072,49000.0
2012-12-17 10:30:00,45.59,45.61,45.55,45.56,30500.0,33.9072,33.922,33.8774,33.8848,30500.0
2012-12-17 10:40:00,45.57,45.67,45.56,45.6,21500.0,33.8923,33.9667,33.8848,33.9146,21500.0
2012-12-17 10:50:00,45.6,45.6,45.35,45.38,51800.0,33.9146,33.9146,33.7287,33.751,51800.0
2012-12-17 11:00:00,45.38,45.52,45.32,45.34,70700.0,33.751,33.8551,33.7063,33.7212,70700.0
2012-12-17 11:10:00,45.38,45.4,45.19,45.37,49100.0,33.751,33.7658,33.6097,33.7435,49100.0
2012-12-17 11:20:00,45.36,45.38,45.29,45.3,11300.0,33.7361,33.751,33.684,33.6915,11300.0
2012-12-17 11:30:00,45.29,45.41,45.27,45.36,16200.0,33.684,33.7733,33.6692,33.7361,16200.0
2012-12-17 11:40:00,45.34,45.43,45.34,45.42,18900.0,33.7212,33.7882,33.7212,33.7807,18900.0
2012-12-17 11:50:00,45.41,45.47,45.39,45.41,24700.0,33.7733,33.8179,33.7584,33.7733,24700.0
2012-12-17 12:00:00,45.43,45.51,45.36,45.41,45900.0,33.7882,33.8477,33.7361,33.7733,45900.0
2012-12-17 12:10:00,45.41,45.42,45.33,45.38,29100.0,33.7733,33.7807,33.7138,33.751,29100.0
2012-12-17 12:20:00,45.4,45.47,45.4,45.42,44900.0,33.7658,33.8179,33.7658,33.7807,44900.0
2012-12-17 12:30:00,45.41,45.45,45.41,45.43,20100.0,33.7733,33.803,33.7733,33.7882,20100.0
2012-12-17 12:40:00,45.44,45.44,45.39,45.4,13900.0,33.7956,33.7956,33.7584,33.7658,13900.0
2012-12-17 12:50:00,45.39,45.47,45.38,45.42,20100.0,33.7584,33.8179,33.751,33.7807,20100.0
2012-12-17 13:00:00,45.41,45.49,45.41,45.46,7000.0,33.7733,33.8328,33.7733,33.8105,7000.0
2012-12-17 13:10:00,45.46,45.46,45.4,45.41,14400.0,33.8105,33.8105,33.7658,33.7733,14400.0
2012-12-17 13:20:00,45.4,45.46,45.37,45.43,18800.0,33.7658,33.8105,33.7435,33.7882,18800.0
2012-12-17 13:30:00,45.44,45.45,45.37,45.4,18000.0,33.7956,33.803,33.7435,33.7658,18000.0
2012-12-17 13:40:00,45.39,45.45,45.39,45.4,33600.0,33.7584,33.803,33.7584,33.7658,33600.0
2012-12-17 13:50:00,45.4,45.45,45.39,45.41,19600.0,33.7658,33.803,33.7584,33.7733,19600.0
2012-12-17 14:00:00,45.4,45.49,45.39,45.43,37800.0,33.7658,33.8328,33.7584,33.7882,37800.0
2012-12-17 14:10:00,45.43,45.48,45.42,45.45,23800.0,33.7882,33.8253,33.7807,33.803,23800.0
2012-12-17 14:20:00,45.46,45.46,45.41,45.42,19800.0,33.8105,33.8105,33.7733,33.7807,19800.0
2012-12-17 14:30:00,45.43,45.53,45.4,45.53,29300.0,33.7882,33.8625,33.7658,33.8625,29300.0
2012-12-17 14:40:00,45.51,45.57,45.49,45.55,12600.0,33.8477,33.8923,33.8328,33.8774,12600.0
2012-12-17 14:50:00,45.54,45.56,45.51,45.51,12500.0,33.87,33.8848,33.8477,33.8477,12500.0
2012-12-17 15:00:00,45.51,45.55,45.48,45.54,18200.0,33.8477,33.8774,33.8253,33.87,18200.0
2012-12-17 15:10:00,45.54,45.55,45.5,45.52,15500.0,33.87,33.8774,33.8402,33.8551,15500.0
2012-12-17 15:20:00,45.52,45.53,45.47,45.47,40700.0,33.8551,33.8625,33.8179,33.8179,40700.0
2012-12-17 15:30:00,45.48,45.52,45.48,45.49,56400.0,33.8253,33.8551,33.8253,33.8328,56400.0
2012-12-17 15:40:00,45.48,45.55,45.48,45.54,82700.0,33.8253,33.8774,33.8253,33.87,82700.0
2012-12-17 15:50:00,45.55,45.62,45.52,45.58,141900.0,33.8774,33.9295,33.8551,33.8997,141900.0
2012-12-18 09:30:00,45.5,45.6,45.09,45.57,188700.0,33.8402,33.9146,33.5353,33.8923,188700.0
2012-12-18 09:40:00,45.54,45.97,45.54,45.97,43000.0,33.87,34.1898,33.87,34.1898,43000.0
2012-12-18 09:50:00,45.92,46.0,45.88,45.96,136300.0,34.1526,34.2121,34.1228,34.1823,136300.0
2012-12-18 10:00:00,45.95,46.32,45.94,46.16,87500.0,34.1749,34.4501,34.1675,34.3311,87500.0
2012-12-18 10:10:00,46.18,46.3,46.18,46.27,48500.0,34.346,34.4352,34.346,34.4129,48500.0
2012-12-18 10:20:00,46.28,46.52,46.23,46.52,131200.0,34.4203,34.5988,34.3831,34.5988,131200.0
2012-12-18 10:30:00,46.51,46.51,46.38,46.47,53800.0,34.5914,34.5914,34.4947,34.5616,53800.0
2012-12-18 10:40:00,46.47,46.51,46.34,46.35,35100.0,34.5616,34.5914,34.465,34.4724,35100.0
2012-12-18 10:50:00,46.39,46.43,46.34,46.36,27100.0,34.5021,34.5319,34.465,34.4798,27100.0
2012-12-18 11:00:00,46.37,46.4,45.99,46.23,218800.0,34.4873,34.5096,34.2046,34.3831,218800.0
2012-12-18 11:10:00,46.26,46.26,46.08,46.15,55800.0,34.4055,34.4055,34.2716,34.3236,55800.0
2012-12-18 11:20:00,46.15,46.27,46.11,46.21,84200.0,34.3236,34.4129,34.2939,34.3683,84200.0
2012-12-18 11:30:00,46.24,46.29,46.16,46.16,11800.0,34.3906,34.4278,34.3311,34.3311,11800.0
2012-12-18 11:40:00,46.17,46.33,46.14,46.29,18700.0,34.3385,34.4575,34.3162,34.4278,18700.0
2012-12-18 11:50:00,46.31,46.38,46.23,46.23,21900.0,34.4426,34.4947,34.3831,34.3831,21900.0
2012-12-18 12:00:00,46.23,46.26,46.22,46.26,17800.0,34.3831,34.4055,34.3757,34.4055,17800.0
2012-12-18 12:10:00,46.25,46.28,46.23,46.25,30200.0,34.398,34.4203,34.3831,34.398,30200.0
2012-12-18 12:20:00,46.26,46.27,46.2,46.22,15100.0,34.4055,34.4129,34.3608,34.3757,15100.0
2012-12-18 12:30:00,46.2,46.32,46.2,46.27,35600.0,34.3608,34.4501,34.3608,34.4129,35600.0
2012-12-18 12:40:00,46.28,46.32,46.21,46.32,26000.0,34.4203,34.4501,34.3683,34.4501,26000.0
2012-12-18 12:50:00,46.31,46.38,46.28,46.35,13800.0,34.4426,34.4947,34.4203,34.4724,13800.0
2012-12-18 13:00:00,46.34,46.64,46.34,46.62,73500.0,34.465,34.6881,34.465,34.6732,73500.0
2012-12-18 13:10:00,46.6,46.63,46.45,46.53,51700.0,34.6583,34.6806,34.5468,34.6063,51700.0
2012-12-18 13:20:00,46.55,46.72,46.54,46.67,52900.0,34.6211,34.7476,34.6137,34.7104,52900.0
2012-12-18 13:30:00,46.66,46.69,46.6,46.64,27100.0,34.703,34.7253,34.6583,34.6881,27100.0
2012-12-18 13:40:00,46.64,46.67,46.6,46.6,45500.0,34.6881,34.7104,34.6583,34.6583,45500.0
2012-12-18 13:50:00,46.6,46.67,46.55,46.61,97300.0,34.6583,34.7104,34.6211,34.6658,97300.0
2012-12-18 14:00:00,46.61,46.64,46.57,46.57,78300.0,34.6658,34.6881,34.636,34.636,78300.0
2012-12-18 14:10:00,46.58,46.6,46.53,46.54,90100.0,34.6435,34.6583,34.6063,34.6137,90100.0
2012-12-18 14:20:00,46.55,46.6,46.53,46.53,28700.0,34.6211,34.6583,34.6063,34.6063,28700.0
2012-12-18 14:30:00,46.53,46.53,46.43,46.46,25100.0,34.6063,34.6063,34.5319,34.5542,25100.0
2012-12-18 14:40:00,46.45,46.6,46.44,46.53,44100.0,34.5468,34.6583,34.5393,34.6063,44100.0
2012-12-18 14:50:00,46.54,46.56,46.51,46.52,54900.0,34.6137,34.6286,34.5914,34.5988,54900.0
2012-12-18 15:00:00,46.51,46.53,46.51,46.53,44200.0,34.5914,34.6063,34.5914,34.6063,44200.0
2012-12-18 15:10:00,46.51,46.53,46.42,46.42,57700.0,34.5914,34.6063,34.5245,34.5245,57700.0
2012-12-18 15:20:00,46.42,46.43,46.26,46.27,58900.0,34.5245,34.5319,34.4055,34.4129,58900.0
2012-12-18 15:30:00,46.28,46.32,46.27,46.31,98600.0,34.4203,34.4501,34.4129,34.4426,98600.0
2012-12-18 15:40:00,46.31,46.37,46.22,46.32,135200.0,34.4426,34.4873,34.3757,34.4501,135200.0
2012-12-18 15:50:00,46.32,46.39,46.31,46.36,240500.0,34.4501,34.5021,34.4426,34.4798,240500.0
2012-12-19 09:30:00,46.44,46.59,46.36,46.59,109800.0,34.5393,34.6509,34.4798,34.6509,109800.0
2012-12-19 09:40:00,46.55,46.6,46.1,46.1,139800.0,34.6211,34.6583,34.2865,34.2865,139800.0
2012-12-19 09:50:00,46.12,46.3,46.08,46.24,32000.0,34.3013,34.4352,34.2716,34.3906,32000.0
2012-12-19 10:00:00,46.24,46.28,46.17,46.19,103000.0,34.3906,34.4203,34.3385,34.3534,103000.0
2012-12-19 10:10:00,46.19,46.27,46.19,46.25,38200.0,34.3534,34.4129,34.3534,34.398,38200.0
2012-12-19 10:20:00,46.23,46.25,46.22,46.25,53200.0,34.3831,34.398,34.3757,34.398,53200.0
2012-12-19 10:30:00,46.25,46.26,46.19,46.21,111700.0,34.398,34.4055,34.3534,34.3683,111700.0
2012-12-19 10:40:00,46.23,46.3,46.21,46.3,50300.0,34.3831,34.4352,34.3683,34.4352,50300.0
2012-12-19 10:50:00,46.3,46.3,46.24,46.3,41300.0,34.4352,34.4352,34.3906,34.4352,41300.0
2012-12-19 11:00:00,46.3,46.4,46.27,46.37,104700.0,34.4352,34.5096,34.4129,34.4873,104700.0
2012-12-19 11:10:00,46.37,46.4,46.33,46.39,33600.0,34.4873,34.5096,34.4575,34.5021,33600.0
2012-12-19 11:20:00,46.4,46.4,46.27,46.32,28900.0,34.5096,34.5096,34.4129,34.4501,28900.0
2012-12-19 11:30:00,46.33,46.4,46.32,46.4,49200.0,34.4575,34.5096,34.4501,34.5096,49200.0
2012-12-19 11:40:00,46.4,46.45,46.36,46.43,43200.0,34.5096,34.5468,34.4798,34.5319,43200.0
2012-12-19 11:50:00,46.41,46.42,46.32,46.4,42500.0,34.517,34.5245,34.4501,34.5096,42500.0
2012-12-19 12:00:00,46.4,46.41,46.36,46.39,35300.0,34.5096,34.517,34.4798,34.5021,35300.0
2012-12-19 12:10:00,46.39,46.4,46.36,46.39,36800.0,34.5021,34.5096,34.4798,34.5021,36800.0
2012-12-19 12:20:00,46.4,46.4,46.35,46.35,51100.0,34.5096,34.5096,34.4724,34.4724,51100.0
2012-12-19 12:30:00,46.35,46.4,46.32,46.33,102500.0,34.4724,34.5096,34.4501,34.4575,102500.0
2012-12-19 12:40:00,46.35,46.36,46.29,46.3,34100.0,34.4724,34.4798,34.4278,34.4352,34100.0
2012-12-19 12:50:00,46.3,46.3,46.26,46.27,12600.0,34.4352,34.4352,34.4055,34.4129,12600.0
2012-12-19 13:00:00,46.26,46.33,46.26,46.29,19400.0,34.4055,34.4575,34.4055,34.4278,19400.0
2012-12-19 13:10:00,46.28,46.32,46.2,46.21,21400.0,34.4203,34.4501,34.3608,34.3683,21400.0
2012-12-19 13:20:00,46.23,46.26,46.22,46.26,14900.0,34.3831,34.4055,34.3757,34.4055,14900.0
2012-12-19 13:30:00,46.27,46.28,46.22,46.23,14000.0,34.4129,34.4203,34.3757,34.3831,14000.0
2012-12-19 13:40:00,46.23,46.24,46.14,46.16,19000.0,34.3831,34.3906,34.3162,34.3311,19000.0
2012-12-19 13:50:00,46.15,46.16,46.09,46.14,36400.0,34.3236,34.3311,34.279,34.3162,36400.0
2012-12-19 14:00:00,46.14,46.17,46.05,46.13,33100.0,34.3162,34.3385,34.2493,34.3088,33100.0
2012-12-19 14:10:00,46.11,46.22,46.11,46.15,20700.0,34.2939,34.3757,34.2939,34.3236,20700.0
2012-12-19 14:20:00,46.15,46.21,46.14,46.18,10100.0,34.3236,34.3683,34.3162,34.346,10100.0
2012-12-19 14:30:00,46.19,46.21,46.18,46.2,16800.0,34.3534,34.3683,34.346,34.3608,16800.0
2012-12-19 14:40:00,46.2,46.21,46.15,46.18,26200.0,34.3608,34.3683,34.3236,34.346,26200.0
2012-12-19 14:50:00,46.18,46.18,46.13,46.13,15800.0,34.346,34.346,34.3088,34.3088,15800.0
2012-12-19 15:00:00,46.13,46.16,46.09,46.16,102500.0,34.3088,34.3311,34.279,34.3311,102500.0
2012-12-19 15:10:00,46.16,46.16,46.1,46.14,29700.0,34.3311,34.3311,34.2865,34.3162,29700.0
2012-12-19 15:20:00,46.14,46.15,46.09,46.09,52200.0,34.3162,34.3236,34.279,34.279,52200.0
2012-12-19 15:30:00,46.1,46.1,46.01,46.07,74100.0,34.2865,34.2865,34.2195,34.2641,74100.0
2012-12-19 15:40:00,46.07,46.08,45.8,45.88,146600.0,34.2641,34.2716,34.0633,34.1228,146600.0
2012-12-19 15:50:00,45.88,45.98,45.81,45.88,198700.0,34.1228,34.1972,34.0708,34.1228,198700.0
2012-12-20 09:30:00,46.0,46.25,45.84,45.92,38500.0,34.2121,34.398,34.0931,34.1526,38500.0
2012-12-20 09:40:00,45.82,46.04,45.8,46.04,147100.0,34.0782,34.2418,34.0633,34.2418,147100.0
2012-12-20 09:50:00,46.03,46.05,45.92,45.92,56200.0,34.2344,34.2493,34.1526,34.1526,56200.0
2012-12-20 10:00:00,45.97,46.04,45.9,45.96,40200.0,34.1898,34.2418,34.1377,34.1823,40200.0
2012-12-20 10:10:00,45.95,46.0,45.8,45.83,12400.0,34.1749,34.2121,34.0633,34.0856,12400.0
2012-12-20 10:20:00,45.8,45.8,45.66,45.71,37700.0,34.0633,34.0633,33.9592,33.9964,37700.0
2012-12-20 10:30:00,45.72,45.78,45.7,45.75,68500.0,34.0038,34.0485,33.989,34.0262,68500.0
2012-12-20 10:40:00,45.75,45.83,45.68,45.72,14000.0,34.0262,34.0856,33.9741,34.0038,14000.0
2012-12-20 10:50:00,45.73,45.73,45.61,45.7,29100.0,34.0113,34.0113,33.922,33.989,29100.0
2012-12-20 11:00:00,45.69,45.83,45.67,45.79,22000.0,33.9815,34.0856,33.9667,34.0559,22000.0
2012-12-20 11:10:00,45.79,45.85,45.77,45.82,21600.0,34.0559,34.1005,34.041,34.0782,21600.0
2012-12-20 11:20:00,45.82,45.85,45.77,45.82,16100.0,34.0782,34.1005,34.041,34.0782,16100.0
2012-12-20 11:30:00,45.83,45.97,45.82,45.89,15900.0,34.0856,34.1898,34.0782,34.1303,15900.0
2012-12-20 11:40:00,45.89,45.91,45.86,45.89,23700.0,34.1303,34.1451,34.108,34.1303,23700.0
2012-12-20 11:50:00,45.89,45.91,45.86,45.9,13400.0,34.1303,34.1451,34.108,34.1377,13400.0
2012-12-20 12:00:00,45.91,46.0,45.87,45.94,121700.0,34.1451,34.2121,34.1154,34.1675,121700.0
2012-12-20 12:10:00,45.94,45.94,45.84,45.84,26400.0,34.1675,34.1675,34.0931,34.0931,26400.0
2012-12-20 12:20:00,45.85,45.87,45.71,45.73,34400.0,34.1005,34.1154,33.9964,34.0113,34400.0
2012-12-20 12:30:00,45.73,45.75,45.63,45.65,144700.0,34.0113,34.0262,33.9369,33.9518,144700.0
2012-12-20 12:40:00,45.65,45.66,45.57,45.62,38100.0,33.9518,33.9592,33.8923,33.9295,38100.0
2012-12-20 12:50:00,45.62,45.67,45.57,45.62,20500.0,33.9295,33.9667,33.8923,33.9295,20500.0
2012-12-20 13:00:00,45.62,45.71,45.6,45.7,27500.0,33.9295,33.9964,33.9146,33.989,27500.0
2012-12-20 13:10:00,45.7,45.7,45.59,45.59,21800.0,33.989,33.989,33.9072,33.9072,21800.0
2012-12-20 13:20:00,45.6,45.66,45.5,45.64,24100.0,33.9146,33.9592,33.8402,33.9443,24100.0
2012-12-20 13:30:00,45.62,45.65,45.58,45.64,23700.0,33.9295,33.9518,33.8997,33.9443,23700.0
2012-12-20 13:40:00,45.64,45.76,45.64,45.71,13200.0,33.9443,34.0336,33.9443,33.9964,13200.0
2012-12-20 13:50:00,45.72,45.76,45.7,45.73,14400.0,34.0038,34.0336,33.989,34.0113,14400.0
2012-12-20 14:00:00,45.72,45.72,45.67,45.68,29800.0,34.0038,34.0038,33.9667,33.9741,29800.0
2012-12-20 14:10:00,45.68,45.7,45.6,45.65,31200.0,33.9741,33.989,33.9146,33.9518,31200.0
2012-12-20 14:20:00,45.64,45.69,45.64,45.68,22000.0,33.9443,33.9815,33.9443,33.9741,22000.0
2012-12-20 14:30:00,45.67,45.74,45.67,45.68,44300.0,33.9667,34.0187,33.9667,33.9741,44300.0
2012-12-20 14:40:00,45.68,45.74,45.66,45.72,223500.0,33.9741,34.0187,33.9592,34.0038,223500.0
2012-12-20 14:50:00,45.72,45.74,45.69,45.71,70600.0,34.0038,34.0187,33.9815,33.9964,70600.0
2012-12-20 15:00:00,45.7,45.73,45.66,45.71,51200.0,33.989,34.0113,33.9592,33.9964,51200.0
2012-12-20 15:10:00,45.7,45.72,45.67,45.68,48300.0,33.989,34.0038,33.9667,33.9741,48300.0
2012-12-20 15:20:00,45.68,45.71,45.66,45.69,75800.0,33.9741,33.9964,33.9592,33.9815,75800.0
2012-12-20 15:30:00,45.69,45.71,45.57,45.62,230800.0,33.9815,33.9964,33.8923,33.9295,230800.0
2012-12-20 15:40:00,45.61,45.69,45.58,45.6,65200.0,33.922,33.9815,33.8997,33.9146,65200.0
2012-12-20 15:50:00,45.6,45.68,45.58,45.67,171800.0,33.9146,33.9741,33.8997,33.9667,171800.0
2012-12-21 09:30:00,44.61,45.1,44.53,45.0,310900.0,33.1783,33.5427,33.1188,33.4683,310900.0
2012-12-21 09:40:00,45.04,45.33,45.03,45.25,114700.0,33.4981,33.7138,33.4907,33.6543,114700.0
2012-12-21 09:50:00,45.27,45.58,45.25,45.53,41300.0,33.6692,33.8997,33.6543,33.8625,41300.0
2012-12-21 10:00:00,45.57,45.61,45.51,45.52,60600.0,33.8923,33.922,33.8477,33.8551,60600.0
2012-12-21 10:10:00,45.52,45.6,45.38,45.5,142500.0,33.8551,33.9146,33.751,33.8402,142500.0
2012-12-21 10:20:00,45.51,45.61,45.5,45.58,22800.0,33.8477,33.922,33.8402,33.8997,22800.0
2012-12-21 10:30:00,45.58,45.59,45.47,45.5,34100.0,33.8997,33.9072,33.8179,33.8402,34100.0
2012-12-21 10:40:00,45.48,45.53,45.43,45.48,19600.0,33.8253,33.8625,33.7882,33.8253,19600.0
2012-12-21 10:50:00,45.48,45.5,45.43,45.47,24000.0,33.8253,33.8402,33.7882,33.8179,24000.0
2012-12-21 11:00:00,45.45,45.54,45.44,45.52,37900.0,33.803,33.87,33.7956,33.8551,37900.0
2012-12-21 11:10:00,45.5,45.53,45.45,45.45,97900.0,33.8402,33.8625,33.803,33.803,97900.0
2012-12-21 11:20:00,45.44,45.48,45.43,45.45,20300.0,33.7956,33.8253,33.7882,33.803,20300.0
2012-12-21 11:30:00,45.44,45.49,45.33,45.35,44800.0,33.7956,33.8328,33.7138,33.7287,44800.0
2012-12-21 11:40:00,45.34,45.34,45.15,45.17,19400.0,33.7212,33.7212,33.5799,33.5948,19400.0
2012-12-21 11:50:00,45.16,45.17,45.09,45.15,21900.0,33.5873,33.5948,33.5353,33.5799,21900.0
2012-12-21 12:00:00,45.15,45.19,45.1,45.11,23800.0,33.5799,33.6097,33.5427,33.5502,23800.0
2012-12-21 12:10:00,45.1,45.12,44.95,44.97,52100.0,33.5427,33.5576,33.4312,33.446,52100.0
2012-12-21 12:20:00,44.98,44.98,44.85,44.91,24300.0,33.4535,33.4535,33.3568,33.4014,24300.0
2012-12-21 12:30:00,44.92,45.02,44.92,44.98,16900.0,33.4088,33.4832,33.4088,33.4535,16900.0
2012-12-21 12:40:00,45.0,45.03,44.96,44.96,14400.0,33.4683,33.4907,33.4386,33.4386,14400.0
2012-12-21 12:50:00,44.96,45.05,44.9,45.05,15800.0,33.4386,33.5055,33.394,33.5055,15800.0
2012-12-21 13:00:00,45.04,45.09,45.01,45.05,17700.0,33.4981,33.5353,33.4758,33.5055,17700.0
2012-12-21 13:10:00,45.02,45.07,44.92,44.96,57000.0,33.4832,33.5204,33.4088,33.4386,57000.0
2012-12-21 13:20:00,44.96,45.0,44.91,44.95,12300.0,33.4386,33.4683,33.4014,33.4312,12300.0
2012-12-21 13:30:00,44.94,45.0,44.9,44.95,13800.0,33.4237,33.4683,33.394,33.4312,13800.0
2012-12-21 13:40:00,44.95,45.09,44.95,45.07,18500.0,33.4312,33.5353,33.4312,33.5204,18500.0
2012-12-21 13:50:00,45.07,45.23,45.06,45.21,35600.0,33.5204,33.6394,33.513,33.6245,35600.0
2012-12-21 14:00:00,45.21,45.3,45.16,45.25,35100.0,33.6245,33.6915,33.5873,33.6543,35100.0
2012-12-21 14:10:00,45.26,45.3,45.23,45.26,14000.0,33.6617,33.6915,33.6394,33.6617,14000.0
2012-12-21 14:20:00,45.25,45.39,45.25,45.33,24200.0,33.6543,33.7584,33.6543,33.7138,24200.0
2012-12-21 14:30:00,45.34,45.37,45.31,45.32,17600.0,33.7212,33.7435,33.6989,33.7063,17600.0
2012-12-21 14:40:00,45.32,45.36,45.3,45.34,25800.0,33.7063,33.7361,33.6915,33.7212,25800.0
2012-12-21 14:50:00,45.35,45.37,45.3,45.35,18900.0,33.7287,33.7435,33.6915,33.7287,18900.0
2012-12-21 15:00:00,45.35,45.37,45.3,45.34,18600.0,33.7287,33.7435,33.6915,33.7212,18600.0
2012-12-21 15:10:00,45.35,45.38,45.33,45.38,34000.0,33.7287,33.751,33.7138,33.751,34000.0
2012-12-21 15:20:00,45.38,45.39,45.34,45.39,36200.0,33.751,33.7584,33.7212,33.7584,36200.0
2012-12-21 15:30:00,45.39,45.5,45.36,45.48,56900.0,33.7584,33.8402,33.7361,33.8253,56900.0
2012-12-21 15:40:00,45.49,45.52,45.47,45.51,126500.0,33.8328,33.8551,33.8179,33.8477,126500.0
2012-12-21 15:50:00,45.51,45.6,45.5,45.58,297600.0,33.8477,33.9146,33.8402,33.8997,297600.0
2012-12-24 09:30:00,45.62,45.72,45.55,45.63,13300.0,33.9295,34.0038,33.8774,33.9369,13300.0
2012-12-24 09:40:00,45.64,45.78,45.48,45.55,10000.0,33.9443,34.0485,33.8253,33.8774,10000.0
2012-12-24 09:50:00,45.58,45.66,45.56,45.61,10700.0,33.8997,33.9592,33.8848,33.922,10700.0
2012-12-24 10:00:00,45.63,45.66,45.58,45.62,9000.0,33.9369,33.9592,33.8997,33.9295,9000.0
2012-12-24 10:10:00,45.63,45.68,45.51,45.6,14000.0,33.9369,33.9741,33.8477,33.9146,14000.0
2012-12-24 10:20:00,45.59,45.61,45.52,45.56,9100.0,33.9072,33.922,33.8551,33.8848,9100.0
2012-12-24 10:30:00,45.58,45.72,45.57,45.72,6400.0,33.8997,34.0038,33.8923,34.0038,6400.0
2012-12-24 10:40:00,45.71,45.71,45.56,45.56,1300.0,33.9964,33.9964,33.8848,33.8848,1300.0
2012-12-24 10:50:00,45.54,45.54,45.5,45.5,3200.0,33.87,33.87,33.8402,33.8402,3200.0
2012-12-24 11:00:00,45.53,45.58,45.51,45.58,7800.0,33.8625,33.8997,33.8477,33.8997,7800.0
2012-12-24 11:10:00,45.58,45.58,45.48,45.48,4400.0,33.8997,33.8997,33.8253,33.8253,4400.0
2012-12-24 11:20:00,45.48,45.5,45.4,45.45,8300.0,33.8253,33.8402,33.7658,33.803,8300.0
2012-12-24 11:30:00,45.43,45.43,45.33,45.34,7500.0,33.7882,33.7882,33.7138,33.7212,7500.0
2012-12-24 11:40:00,45.34,45.38,45.34,45.36,4900.0,33.7212,33.751,33.7212,33.7361,4900.0
2012-12-24 11:50:00,45.37,45.37,45.25,45.26,22200.0,33.7435,33.7435,33.6543,33.6617,22200.0
2012-12-24 12:00:00,45.27,45.43,45.27,45.39,9700.0,33.6692,33.7882,33.6692,33.7584,9700.0
2012-12-24 12:10:00,45.38,45.4,45.33,45.39,8200.0,33.751,33.7658,33.7138,33.7584,8200.0
2012-12-24 12:20:00,45.39,45.48,45.38,45.47,4900.0,33.7584,33.8253,33.751,33.8179,4900.0
2012-12-24 12:30:00,45.47,45.51,45.46,45.47,7600.0,33.8179,33.8477,33.8105,33.8179,7600.0
2012-12-24 12:40:00,45.47,45.51,45.45,45.5,12500.0,33.8179,33.8477,33.803,33.8402,12500.0
2012-12-24 12:50:00,45.51,45.51,45.38,45.41,21000.0,33.8477,33.8477,33.751,33.7733,21000.0
2012-12-26 09:30:00,45.43,45.58,45.2,45.23,10400.0,33.7882,33.8997,33.6171,33.6394,10400.0
2012-12-26 09:40:00,45.22,45.31,45.16,45.21,5700.0,33.632,33.6989,33.5873,33.6245,5700.0
2012-12-26 09:50:00,45.27,45.3,45.18,45.2,14400.0,33.6692,33.6915,33.6022,33.6171,14400.0
2012-12-26 10:00:00,45.21,45.28,45.18,45.23,18000.0,33.6245,33.6766,33.6022,33.6394,18000.0
2012-12-26 10:10:00,45.21,45.21,45.01,45.01,25900.0,33.6245,33.6245,33.4758,33.4758,25900.0
2012-12-26 10:20:00,45.0,45.2,45.0,45.2,9400.0,33.4683,33.6171,33.4683,33.6171,9400.0
2012-12-26 10:30:00,45.22,45.25,45.14,45.16,13900.0,33.632,33.6543,33.5725,33.5873,13900.0
2012-12-26 10:40:00,45.17,45.17,45.02,45.05,22200.0,33.5948,33.5948,33.4832,33.5055,22200.0
2012-12-26 10:50:00,45.02,45.13,44.76,44.77,61300.0,33.4832,33.565,33.2898,33.2973,61300.0
2012-12-26 11:00:00,44.8,44.84,44.59,44.59,24600.0,33.3196,33.3493,33.1634,33.1634,24600.0
2012-12-26 11:10:00,44.61,44.68,44.55,44.58,16600.0,33.1783,33.2303,33.1337,33.156,16600.0
2012-12-26 11:20:00,44.57,44.61,44.51,44.53,22000.0,33.1485,33.1783,33.1039,33.1188,22000.0
2012-12-26 11:30:00,44.52,44.64,44.5,44.59,14800.0,33.1113,33.2006,33.0965,33.1634,14800.0
2012-12-26 11:40:00,44.59,44.65,44.53,44.54,11800.0,33.1634,33.208,33.1188,33.1262,11800.0
2012-12-26 11:50:00,44.53,44.59,44.53,44.57,12800.0,33.1188,33.1634,33.1188,33.1485,12800.0
2012-12-26 12:00:00,44.56,44.59,44.41,44.42,27900.0,33.1411,33.1634,33.0295,33.037,27900.0
2012-12-26 12:10:00,44.43,44.45,44.34,44.36,28200.0,33.0444,33.0593,32.9775,32.9924,28200.0
2012-12-26 12:20:00,44.36,44.41,44.25,44.4,58800.0,32.9924,33.0295,32.9105,33.0221,58800.0
2012-12-26 12:30:00,44.39,44.41,44.28,44.41,24000.0,33.0147,33.0295,32.9329,33.0295,24000.0
2012-12-26 12:40:00,44.4,44.47,44.38,44.45,18000.0,33.0221,33.0742,33.0072,33.0593,18000.0
2012-12-26 12:50:00,44.44,44.61,44.43,44.61,24700.0,33.0518,33.1783,33.0444,33.1783,24700.0
2012-12-26 13:00:00,44.61,44.61,44.54,44.6,9100.0,33.1783,33.1783,33.1262,33.1708,9100.0
2012-12-26 13:10:00,44.6,44.61,44.55,44.57,7200.0,33.1708,33.1783,33.1337,33.1485,7200.0
2012-12-26 13:20:00,44.6,44.68,44.58,44.63,10400.0,33.1708,33.2303,33.156,33.1932,10400.0
2012-12-26 13:30:00,44.62,44.74,44.62,44.73,7600.0,33.1857,33.275,33.1857,33.2675,7600.0
2012-12-26 13:40:00,44.76,44.76,44.57,44.57,10900.0,33.2898,33.2898,33.1485,33.1485,10900.0
2012-12-26 13:50:00,44.55,44.67,44.55,44.63,9100.0,33.1337,33.2229,33.1337,33.1932,9100.0
2012-12-26 14:00:00,44.64,44.71,44.63,44.7,19200.0,33.2006,33.2527,33.1932,33.2452,19200.0
2012-12-26 14:10:00,44.7,44.8,44.69,44.8,17900.0,33.2452,33.3196,33.2378,33.3196,17900.0
2012-12-26 14:20:00,44.79,44.87,44.77,44.86,17000.0,33.3122,33.3717,33.2973,33.3642,17000.0
2012-12-26 14:30:00,44.85,44.87,44.81,44.87,21500.0,33.3568,33.3717,33.327,33.3717,21500.0
2012-12-26 14:40:00,44.86,44.94,44.82,44.94,34200.0,33.3642,33.4237,33.3345,33.4237,34200.0
2012-12-26 14:50:00,44.93,45.0,44.92,44.97,28800.0,33.4163,33.4683,33.4088,33.446,28800.0
2012-12-26 15:00:00,44.98,45.08,44.97,45.05,43500.0,33.4535,33.5278,33.446,33.5055,43500.0
2012-12-26 15:10:00,45.05,45.09,45.03,45.03,39500.0,33.5055,33.5353,33.4907,33.4907,39500.0
2012-12-26 15:20:00,45.03,45.09,45.01,45.07,31200.0,33.4907,33.5353,33.4758,33.5204,31200.0
2012-12-26 15:30:00,45.05,45.06,44.93,44.97,38900.0,33.5055,33.513,33.4163,33.446,38900.0
2012-12-26 15:40:00,44.97,44.98,44.83,44.86,46700.0,33.446,33.4535,33.3419,33.3642,46700.0
2012-12-26 15:50:00,44.86,44.9,44.79,44.82,104800.0,33.3642,33.394,33.3122,33.3345,104800.0
2012-12-27 09:30:00,44.8,44.99,44.78,44.94,14400.0,33.3196,33.4609,33.3047,33.4237,14400.0
2012-12-27 09:40:00,44.99,45.3,44.98,45.29,38800.0,33.4609,33.6915,33.4535,33.684,38800.0
2012-12-27 09:50:00,45.3,45.42,45.29,45.35,41900.0,33.6915,33.7807,33.684,33.7287,41900.0
2012-12-27 10:00:00,45.34,45.36,45.15,45.19,72900.0,33.7212,33.7361,33.5799,33.6097,72900.0
2012-12-27 10:10:00,45.19,45.28,45.02,45.02,18300.0,33.6097,33.6766,33.4832,33.4832,18300.0
2012-12-27 10:20:00,45.01,45.1,44.87,45.0,71800.0,33.4758,33.5427,33.3717,33.4683,71800.0
2012-12-27 10:30:00,45.01,45.03,44.94,45.03,30700.0,33.4758,33.4907,33.4237,33.4907,30700.0
2012-12-27 10:40:00,45.02,45.11,44.98,45.09,11500.0,33.4832,33.5502,33.4535,33.5353,11500.0
2012-12-27 10:50:00,45.11,45.12,45.05,45.05,21400.0,33.5502,33.5576,33.5055,33.5055,21400.0
2012-12-27 11:00:00,45.05,45.1,44.92,44.95,12800.0,33.5055,33.5427,33.4088,33.4312,12800.0
2012-12-27 11:10:00,44.95,44.95,44.81,44.81,7900.0,33.4312,33.4312,33.327,33.327,7900.0
2012-12-27 11:20:00,44.82,44.83,44.7,44.74,11900.0,33.3345,33.3419,33.2452,33.275,11900.0
2012-12-27 11:30:00,44.71,44.71,44.56,44.56,15500.0,33.2527,33.2527,33.1411,33.1411,15500.0
2012-12-27 11:40:00,44.56,44.61,44.53,44.55,13100.0,33.1411,33.1783,33.1188,33.1337,13100.0
2012-12-27 11:50:00,44.55,44.55,44.48,44.53,9500.0,33.1337,33.1337,33.0816,33.1188,9500.0
2012-12-27 12:00:00,44.52,44.54,44.49,44.53,13400.0,33.1113,33.1262,33.089,33.1188,13400.0
2012-12-27 12:10:00,44.52,44.55,44.44,44.44,11400.0,33.1113,33.1337,33.0518,33.0518,11400.0
2012-12-27 12:20:00,44.44,44.44,44.35,44.4,13600.0,33.0518,33.0518,32.9849,33.0221,13600.0
2012-12-27 12:30:00,44.4,44.4,44.3,44.37,21300.0,33.0221,33.0221,32.9477,32.9998,21300.0
2012-12-27 12:40:00,44.39,44.39,44.3,44.36,13900.0,33.0147,33.0147,32.9477,32.9924,13900.0
2012-12-27 12:50:00,44.34,44.35,44.29,44.34,20300.0,32.9775,32.9849,32.9403,32.9775,20300.0
2012-12-27 13:00:00,44.34,44.48,44.33,44.45,28100.0,32.9775,33.0816,32.97,33.0593,28100.0
2012-12-27 13:10:00,44.45,44.67,44.45,44.63,15700.0,33.0593,33.2229,33.0593,33.1932,15700.0
2012-12-27 13:20:00,44.61,44.63,44.55,44.55,22800.0,33.1783,33.1932,33.1337,33.1337,22800.0
2012-12-27 13:30:00,44.55,44.6,44.52,44.55,13300.0,33.1337,33.1708,33.1113,33.1337,13300.0
2012-12-27 13:40:00,44.55,44.57,44.45,44.48,10600.0,33.1337,33.1485,33.0593,33.0816,10600.0
2012-12-27 13:50:00,44.47,44.5,44.44,44.44,6900.0,33.0742,33.0965,33.0518,33.0518,6900.0
2012-12-27 14:00:00,44.44,44.48,44.39,44.39,11000.0,33.0518,33.0816,33.0147,33.0147,11000.0
2012-12-27 14:10:00,44.39,44.43,44.34,44.43,12700.0,33.0147,33.0444,32.9775,33.0444,12700.0
2012-12-27 14:20:00,44.44,44.47,44.4,44.41,9000.0,33.0518,33.0742,33.0221,33.0295,9000.0
2012-12-27 14:30:00,44.41,44.52,44.41,44.5,17100.0,33.0295,33.1113,33.0295,33.0965,17100.0
2012-12-27 14:40:00,44.5,44.74,44.5,44.67,22900.0,33.0965,33.275,33.0965,33.2229,22900.0
2012-12-27 14:50:00,44.68,44.81,44.68,44.8,24000.0,33.2303,33.327,33.2303,33.3196,24000.0
2012-12-27 15:00:00,44.8,44.99,44.76,44.98,38800.0,33.3196,33.4609,33.2898,33.4535,38800.0
2012-12-27 15:10:00,44.97,44.98,44.88,44.96,38100.0,33.446,33.4535,33.3791,33.4386,38100.0
2012-12-27 15:20:00,44.97,45.06,44.93,45.01,27800.0,33.446,33.513,33.4163,33.4758,27800.0
2012-12-27 15:30:00,45.01,45.05,44.94,45.05,38600.0,33.4758,33.5055,33.4237,33.5055,38600.0
2012-12-27 15:40:00,45.04,45.19,45.04,45.17,54300.0,33.4981,33.6097,33.4981,33.5948,54300.0
2012-12-27 15:50:00,45.17,45.2,44.97,45.01,151800.0,33.5948,33.6171,33.446,33.4758,151800.0
2012-12-28 09:30:00,44.82,44.82,44.57,44.76,11300.0,33.3345,33.3345,33.1485,33.2898,11300.0
2012-12-28 09:40:00,44.67,44.86,44.62,44.73,12900.0,33.2229,33.3642,33.1857,33.2675,12900.0
2012-12-28 09:50:00,44.71,44.73,44.59,44.73,9800.0,33.2527,33.2675,33.1634,33.2675,9800.0
2012-12-28 10:00:00,44.73,44.92,44.72,44.77,19900.0,33.2675,33.4088,33.2601,33.2973,19900.0
2012-12-28 10:10:00,44.8,44.83,44.67,44.81,33100.0,33.3196,33.3419,33.2229,33.327,33100.0
2012-12-28 10:20:00,44.81,44.82,44.66,44.68,28200.0,33.327,33.3345,33.2155,33.2303,28200.0
2012-12-28 10:30:00,44.71,44.79,44.68,44.68,7700.0,33.2527,33.3122,33.2303,33.2303,7700.0
2012-12-28 10:40:00,44.67,44.92,44.65,44.86,11800.0,33.2229,33.4088,33.208,33.3642,11800.0
2012-12-28 10:50:00,44.86,44.93,44.86,44.92,9000.0,33.3642,33.4163,33.3642,33.4088,9000.0
2012-12-28 11:00:00,44.89,45.07,44.89,44.91,20800.0,33.3865,33.5204,33.3865,33.4014,20800.0
2012-12-28 11:10:00,44.91,44.93,44.73,44.73,14500.0,33.4014,33.4163,33.2675,33.2675,14500.0
2012-12-28 11:20:00,44.72,44.77,44.69,44.74,12900.0,33.2601,33.2973,33.2378,33.275,12900.0
2012-12-28 11:30:00,44.75,44.8,44.69,44.74,11000.0,33.2824,33.3196,33.2378,33.275,11000.0
2012-12-28 11:40:00,44.73,44.76,44.68,44.71,16600.0,33.2675,33.2898,33.2303,33.2527,16600.0
2012-12-28 11:50:00,44.71,44.76,44.68,44.76,8900.0,33.2527,33.2898,33.2303,33.2898,8900.0
2012-12-28 12:00:00,44.76,44.95,44.73,44.94,10700.0,33.2898,33.4312,33.2675,33.4237,10700.0
2012-12-28 12:10:00,44.95,45.08,44.91,45.07,20400.0,33.4312,33.5278,33.4014,33.5204,20400.0
2012-12-28 12:20:00,45.09,45.13,45.0,45.05,20600.0,33.5353,33.565,33.4683,33.5055,20600.0
2012-12-28 12:30:00,45.05,45.1,45.03,45.06,9800.0,33.5055,33.5427,33.4907,33.513,9800.0
2012-12-28 12:40:00,45.07,45.08,44.96,45.04,7500.0,33.5204,33.5278,33.4386,33.4981,7500.0
2012-12-28 12:50:00,45.04,45.04,44.98,45.01,9500.0,33.4981,33.4981,33.4535,33.4758,9500.0
2012-12-28 13:00:00,45.01,45.09,44.99,45.04,19800.0,33.4758,33.5353,33.4609,33.4981,19800.0
2012-12-28 13:10:00,45.05,45.12,45.02,45.12,17600.0,33.5055,33.5576,33.4832,33.5576,17600.0
2012-12-28 13:20:00,45.13,45.33,45.13,45.32,15900.0,33.565,33.7138,33.565,33.7063,15900.0
2012-12-28 13:30:00,45.32,45.34,45.27,45.28,24300.0,33.7063,33.7212,33.6692,33.6766,24300.0
2012-12-28 13:40:00,45.3,45.34,45.29,45.32,43200.0,33.6915,33.7212,33.684,33.7063,43200.0
2012-12-28 13:50:00,45.31,45.37,45.26,45.27,16700.0,33.6989,33.7435,33.6617,33.6692,16700.0
2012-12-28 14:00:00,45.27,45.28,45.19,45.25,61100.0,33.6692,33.6766,33.6097,33.6543,61100.0
2012-12-28 14:10:00,45.28,45.3,45.23,45.23,47500.0,33.6766,33.6915,33.6394,33.6394,47500.0
2012-12-28 14:20:00,45.23,45.29,45.22,45.27,28000.0,33.6394,33.684,33.632,33.6692,28000.0
2012-12-28 14:30:00,45.3,45.31,45.25,45.25,12300.0,33.6915,33.6989,33.6543,33.6543,12300.0
2012-12-28 14:40:00,45.25,45.29,45.24,45.26,15900.0,33.6543,33.684,33.6468,33.6617,15900.0
2012-12-28 14:50:00,45.27,45.27,45.2,45.23,22800.0,33.6692,33.6692,33.6171,33.6394,22800.0
2012-12-28 15:00:00,45.23,45.25,45.23,45.25,21100.0,33.6394,33.6543,33.6394,33.6543,21100.0
2012-12-28 15:10:00,45.25,45.3,45.23,45.3,23400.0,33.6543,33.6915,33.6394,33.6915,23400.0
2012-12-28 15:20:00,45.3,45.4,45.3,45.36,75700.0,33.6915,33.7658,33.6915,33.7361,75700.0
2012-12-28 15:30:00,45.36,45.41,45.17,45.17,107300.0,33.7361,33.7733,33.5948,33.5948,107300.0
2012-12-28 15:40:00,45.17,45.25,45.07,45.11,78500.0,33.5948,33.6543,33.5204,33.5502,78500.0
2012-12-28 15:50:00,45.11,45.16,45.0,45.04,116400.0,33.5502,33.5873,33.4683,33.4981,116400.0
2012-12-31 09:30:00,44.92,45.09,44.74,45.09,12500.0,33.4088,33.5353,33.275,33.5353,12500.0
2012-12-31 09:40:00,45.11,45.2,45.0,45.03,8300.0,33.5502,33.6171,33.4683,33.4907,8300.0
2012-12-31 09:50:00,44.99,45.24,44.99,45.22,14700.0,33.4609,33.6468,33.4609,33.632,14700.0
2012-12-31 10:00:00,45.23,45.4,45.16,45.28,19400.0,33.6394,33.7658,33.5873,33.6766,19400.0
2012-12-31 10:10:00,45.27,45.31,45.13,45.14,26500.0,33.6692,33.6989,33.565,33.5725,26500.0
2012-12-31 10:20:00,45.15,45.33,45.15,45.31,13000.0,33.5799,33.7138,33.5799,33.6989,13000.0
2012-12-31 10:30:00,45.3,45.35,45.26,45.26,9500.0,33.6915,33.7287,33.6617,33.6617,9500.0
2012-12-31 10:40:00,45.24,45.3,45.22,45.23,10100.0,33.6468,33.6915,33.632,33.6394,10100.0
2012-12-31 10:50:00,45.21,45.25,45.15,45.21,15800.0,33.6245,33.6543,33.5799,33.6245,15800.0
2012-12-31 11:00:00,45.19,45.35,45.19,45.28,16000.0,33.6097,33.7287,33.6097,33.6766,16000.0
2012-12-31 11:10:00,45.28,45.32,45.18,45.19,16300.0,33.6766,33.7063,33.6022,33.6097,16300.0
2012-12-31 11:20:00,45.2,45.24,45.12,45.18,32100.0,33.6171,33.6468,33.5576,33.6022,32100.0
2012-12-31 11:30:00,45.18,45.19,45.08,45.08,8800.0,33.6022,33.6097,33.5278,33.5278,8800.0
2012-12-31 11:40:00,45.09,45.1,45.02,45.06,13600.0,33.5353,33.5427,33.4832,33.513,13600.0
2012-12-31 11:50:00,45.05,45.13,45.03,45.13,11300.0,33.5055,33.565,33.4907,33.565,11300.0
2012-12-31 12:00:00,45.14,45.35,45.14,45.23,24100.0,33.5725,33.7287,33.5725,33.6394,24100.0
2012-12-31 12:10:00,45.23,45.31,45.22,45.27,8100.0,33.6394,33.6989,33.632,33.6692,8100.0
2012-12-31 12:20:00,45.28,45.28,45.24,45.24,6500.0,33.6766,33.6766,33.6468,33.6468,6500.0
2012-12-31 12:30:00,45.25,45.25,45.14,45.15,15200.0,33.6543,33.6543,33.5725,33.5799,15200.0
2012-12-31 12:40:00,45.16,45.22,45.08,45.11,88300.0,33.5873,33.632,33.5278,33.5502,88300.0
2012-12-31 12:50:00,45.11,45.13,45.03,45.05,23300.0,33.5502,33.565,33.4907,33.5055,23300.0
2012-12-31 13:00:00,45.07,45.09,45.01,45.05,13500.0,33.5204,33.5353,33.4758,33.5055,13500.0
2012-12-31 13:10:00,45.08,45.17,45.07,45.14,12700.0,33.5278,33.5948,33.5204,33.5725,12700.0
2012-12-31 13:20:00,45.15,45.25,45.15,45.25,10900.0,33.5799,33.6543,33.5799,33.6543,10900.0
2012-12-31 13:30:00,45.24,45.34,45.23,45.28,7700.0,33.6468,33.7212,33.6394,33.6766,7700.0
2012-12-31 13:40:00,45.29,45.41,45.1,45.18,23600.0,33.684,33.7733,33.5427,33.6022,23600.0
2012-12-31 13:50:00,45.19,45.19,45.01,45.01,23800.0,33.6097,33.6097,33.4758,33.4758,23800.0
2012-12-31 14:00:00,45.03,45.06,45.02,45.04,12900.0,33.4907,33.513,33.4832,33.4981,12900.0
2012-12-31 14:10:00,45.03,45.13,45.01,45.11,13100.0,33.4907,33.565,33.4758,33.5502,13100.0
2012-12-31 14:20:00,45.12,45.26,45.11,45.23,13500.0,33.5576,33.6617,33.5502,33.6394,13500.0
2012-12-31 14:30:00,45.24,45.29,45.23,45.28,11000.0,33.6468,33.684,33.6394,33.6766,11000.0
2012-12-31 14:40:00,45.29,45.44,45.23,45.42,26400.0,33.684,33.7956,33.6394,33.7807,26400.0
2012-12-31 14:50:00,45.4,45.63,45.39,45.6,24900.0,33.7658,33.9369,33.7584,33.9146,24900.0
2012-12-31 15:00:00,45.63,45.64,45.53,45.55,19100.0,33.9369,33.9443,33.8625,33.8774,19100.0
2012-12-31 15:10:00,45.55,45.56,45.45,45.48,21000.0,33.8774,33.8848,33.803,33.8253,21000.0
2012-12-31 15:20:00,45.51,45.52,45.34,45.34,22500.0,33.8477,33.8551,33.7212,33.7212,22500.0
2012-12-31 15:30:00,45.36,45.51,45.35,45.49,18600.0,33.7361,33.8477,33.7287,33.8328,18600.0
2012-12-31 15:40:00,45.49,45.52,45.35,45.49,33600.0,33.8328,33.8551,33.7287,33.8328,33600.0
2012-12-31 15:50:00,45.48,45.58,45.45,45.5,67100.0,33.8253,33.8997,33.803,33.8402,67100.0
2013-01-02 09:30:00,46.05,46.61,46.05,46.12,40500.0,34.2493,34.6658,34.2493,34.3013,40500.0
2013-01-02 09:40:00,46.11,46.11,45.64,45.8,21600.0,34.2939,34.2939,33.9443,34.0633,21600.0
2013-01-02 09:50:00,45.77,45.87,45.69,45.73,20000.0,34.041,34.1154,33.9815,34.0113,20000.0
2013-01-02 10:00:00,45.75,45.8,45.72,45.77,33100.0,34.0262,34.0633,34.0038,34.041,33100.0
2013-01-02 10:10:00,45.78,45.94,45.75,45.92,33900.0,34.0485,34.1675,34.0262,34.1526,33900.0
2013-01-02 10:20:00,45.93,46.1,45.93,46.09,25800.0,34.16,34.2865,34.16,34.279,25800.0
2013-01-02 10:30:00,46.1,46.11,45.99,46.01,13700.0,34.2865,34.2939,34.2046,34.2195,13700.0
2013-01-02 10:40:00,46.01,46.12,45.98,46.0,66900.0,34.2195,34.3013,34.1972,34.2121,66900.0
2013-01-02 10:50:00,46.0,46.01,45.9,45.91,145500.0,34.2121,34.2195,34.1377,34.1451,145500.0
2013-01-02 11:00:00,45.9,45.92,45.69,45.72,51100.0,34.1377,34.1526,33.9815,34.0038,51100.0
2013-01-02 11:10:00,45.71,45.78,45.53,45.64,34300.0,33.9964,34.0485,33.8625,33.9443,34300.0
2013-01-02 11:20:00,45.64,45.74,45.55,45.62,50800.0,33.9443,34.0187,33.8774,33.9295,50800.0
2013-01-02 11:30:00,45.61,45.67,45.49,45.49,90800.0,33.922,33.9667,33.8328,33.8328,90800.0
2013-01-02 11:40:00,45.48,45.58,45.43,45.54,29400.0,33.8253,33.8997,33.7882,33.87,29400.0
2013-01-02 11:50:00,45.54,45.56,45.53,45.54,23500.0,33.87,33.8848,33.8625,33.87,23500.0
2013-01-02 12:00:00,45.55,45.55,45.41,45.47,31500.0,33.8774,33.8774,33.7733,33.8179,31500.0
2013-01-02 12:10:00,45.48,45.51,45.47,45.47,24600.0,33.8253,33.8477,33.8179,33.8179,24600.0
2013-01-02 12:20:00,45.47,45.51,45.42,45.46,18400.0,33.8179,33.8477,33.7807,33.8105,18400.0
2013-01-02 12:30:00,45.46,45.48,45.38,45.38,62200.0,33.8105,33.8253,33.751,33.751,62200.0
2013-01-02 12:40:00,45.38,45.41,45.3,45.3,19000.0,33.751,33.7733,33.6915,33.6915,19000.0
2013-01-02 12:50:00,45.32,45.41,45.31,45.41,11900.0,33.7063,33.7733,33.6989,33.7733,11900.0
2013-01-02 13:00:00,45.4,45.41,45.35,45.36,11900.0,33.7658,33.7733,33.7287,33.7361,11900.0
2013-01-02 13:10:00,45.35,45.42,45.32,45.4,6800.0,33.7287,33.7807,33.7063,33.7658,6800.0
2013-01-02 13:20:00,45.41,45.41,45.32,45.32,13300.0,33.7733,33.7733,33.7063,33.7063,13300.0
2013-01-02 13:30:00,45.33,45.34,45.28,45.28,18900.0,33.7138,33.7212,33.6766,33.6766,18900.0
2013-01-02 13:40:00,45.29,45.35,45.29,45.35,11400.0,33.684,33.7287,33.684,33.7287,11400.0
2013-01-02 13:50:00,45.35,45.4,45.23,45.23,28200.0,33.7287,33.7658,33.6394,33.6394,28200.0
2013-01-02 14:00:00,45.24,45.25,45.2,45.21,31800.0,33.6468,33.6543,33.6171,33.6245,31800.0
2013-01-02 14:10:00,45.24,45.32,45.2,45.24,17900.0,33.6468,33.7063,33.6171,33.6468,17900.0
2013-01-02 14:20:00,45.25,45.27,45.17,45.24,28500.0,33.6543,33.6692,33.5948,33.6468,28500.0
2013-01-02 14:30:00,45.24,45.4,45.24,45.39,27600.0,33.6468,33.7658,33.6468,33.7584,27600.0
2013-01-02 14:40:00,45.4,45.53,45.36,45.49,46000.0,33.7658,33.8625,33.7361,33.8328,46000.0
2013-01-02 14:50:00,45.5,45.67,45.49,45.66,29700.0,33.8402,33.9667,33.8328,33.9592,29700.0
2013-01-02 15:00:00,45.67,45.71,45.64,45.71,32400.0,33.9667,33.9964,33.9443,33.9964,32400.0
2013-01-02 15:10:00,45.7,45.71,45.62,45.63,28100.0,33.989,33.9964,33.9295,33.9369,28100.0
2013-01-02 15:20:00,45.65,45.66,45.56,45.57,37900.0,33.9518,33.9592,33.8848,33.8923,37900.0
2013-01-02 15:30:00,45.57,45.61,45.3,45.46,1334200.0,33.8923,33.922,33.6915,33.8105,1334200.0
2013-01-02 15:40:00,45.46,45.59,45.45,45.55,74900.0,33.8105,33.9072,33.803,33.8774,74900.0
2013-01-02 15:50:00,45.54,45.79,45.53,45.78,113600.0,33.87,34.0559,33.8625,34.0485,113600.0
2013-01-03 09:30:00,45.8,45.97,45.53,45.7,36900.0,34.0633,34.1898,33.8625,33.989,36900.0
2013-01-03 09:40:00,45.68,45.71,45.66,45.69,32400.0,33.9741,33.9964,33.9592,33.9815,32400.0
2013-01-03 09:50:00,45.67,45.81,45.63,45.79,80900.0,33.9667,34.0708,33.9369,34.0559,80900.0
2013-01-03 10:00:00,45.76,46.01,45.74,45.95,57000.0,34.0336,34.2195,34.0187,34.1749,57000.0
2013-01-03 10:10:00,45.94,46.13,45.88,46.13,28000.0,34.1675,34.3088,34.1228,34.3088,28000.0
2013-01-03 10:20:00,46.14,46.32,46.11,46.24,82800.0,34.3162,34.4501,34.2939,34.3906,82800.0
2013-01-03 10:30:00,46.23,46.43,46.14,46.43,52900.0,34.3831,34.5319,34.3162,34.5319,52900.0
2013-01-03 10:40:00,46.43,46.44,46.15,46.19,47400.0,34.5319,34.5393,34.3236,34.3534,47400.0
2013-01-03 10:50:00,46.19,46.25,46.19,46.25,14200.0,34.3534,34.398,34.3534,34.398,14200.0
2013-01-03 11:00:00,46.24,46.28,46.18,46.22,16400.0,34.3906,34.4203,34.346,34.3757,16400.0
2013-01-03 11:10:00,46.25,46.26,46.24,46.25,22700.0,34.398,34.4055,34.3906,34.398,22700.0
2013-01-03 11:20:00,46.24,46.26,46.21,46.23,20600.0,34.3906,34.4055,34.3683,34.3831,20600.0
2013-01-03 11:30:00,46.25,46.27,46.21,46.25,37000.0,34.398,34.4129,34.3683,34.398,37000.0
2013-01-03 11:40:00,46.26,46.31,46.24,46.29,15100.0,34.4055,34.4426,34.3906,34.4278,15100.0
2013-01-03 11:50:00,46.29,46.36,46.26,46.3,25600.0,34.4278,34.4798,34.4055,34.4352,25600.0
2013-01-03 12:00:00,46.3,46.37,46.29,46.37,34600.0,34.4352,34.4873,34.4278,34.4873,34600.0
2013-01-03 12:10:00,46.38,46.56,46.38,46.49,39800.0,34.4947,34.6286,34.4947,34.5765,39800.0
2013-01-03 12:20:00,46.49,46.57,46.48,46.56,50800.0,34.5765,34.636,34.5691,34.6286,50800.0
2013-01-03 12:30:00,46.55,46.56,46.36,46.41,44500.0,34.6211,34.6286,34.4798,34.517,44500.0
2013-01-03 12:40:00,46.4,46.41,46.34,46.36,15000.0,34.5096,34.517,34.465,34.4798,15000.0
2013-01-03 12:50:00,46.34,46.34,46.28,46.28,13900.0,34.465,34.465,34.4203,34.4203,13900.0
2013-01-03 13:00:00,46.3,46.37,46.29,46.36,20800.0,34.4352,34.4873,34.4278,34.4798,20800.0
2013-01-03 13:10:00,46.37,46.4,46.31,46.4,25600.0,34.4873,34.5096,34.4426,34.5096,25600.0
2013-01-03 13:20:00,46.39,46.55,46.38,46.54,67500.0,34.5021,34.6211,34.4947,34.6137,67500.0
2013-01-03 13:30:00,46.55,46.69,46.52,46.66,19400.0,34.6211,34.7253,34.5988,34.703,19400.0
2013-01-03 13:40:00,46.65,46.7,46.63,46.65,13400.0,34.6955,34.7327,34.6806,34.6955,13400.0
2013-01-03 13:50:00,46.67,46.76,46.66,46.75,29500.0,34.7104,34.7773,34.703,34.7699,29500.0
2013-01-03 14:00:00,46.75,46.76,46.52,46.52,40400.0,34.7699,34.7773,34.5988,34.5988,40400.0
2013-01-03 14:10:00,46.52,46.65,46.43,46.63,29100.0,34.5988,34.6955,34.5319,34.6806,29100.0
2013-01-03 14:20:00,46.63,46.69,46.6,46.68,35800.0,34.6806,34.7253,34.6583,34.7178,35800.0
2013-01-03 14:30:00,46.68,46.72,46.61,46.62,49400.0,34.7178,34.7476,34.6658,34.6732,49400.0
2013-01-03 14:40:00,46.62,46.73,46.61,46.73,30600.0,34.6732,34.755,34.6658,34.755,30600.0
2013-01-03 14:50:00,46.75,46.92,46.75,46.89,65700.0,34.7699,34.8963,34.7699,34.874,65700.0
2013-01-03 15:00:00,46.86,47.01,46.81,46.9,73800.0,34.8517,34.9633,34.8145,34.8815,73800.0
2013-01-03 15:10:00,46.92,46.98,46.73,46.74,76900.0,34.8963,34.941,34.755,34.7625,76900.0
2013-01-03 15:20:00,46.75,46.78,46.62,46.66,54700.0,34.7699,34.7922,34.6732,34.703,54700.0
2013-01-03 15:30:00,46.67,46.7,46.64,46.69,65300.0,34.7104,34.7327,34.6881,34.7253,65300.0
2013-01-03 15:40:00,46.69,46.77,46.68,46.75,57700.0,34.7253,34.7848,34.7178,34.7699,57700.0
2013-01-03 15:50:00,46.75,46.98,46.61,46.97,231900.0,34.7699,34.941,34.6658,34.9335,231900.0
2013-01-04 09:30:00,46.9,47.1,46.88,46.92,68100.0,34.8815,35.0302,34.8666,34.8963,68100.0
2013-01-04 09:40:00,46.92,47.21,46.89,47.21,33300.0,34.8963,35.112,34.874,35.112,33300.0
2013-01-04 09:50:00,47.2,47.41,47.16,47.41,21400.0,35.1046,35.2608,35.0748,35.2608,21400.0
2013-01-04 10:00:00,47.41,47.58,47.39,47.46,58800.0,35.2608,35.3872,35.2459,35.2979,58800.0
2013-01-04 10:10:00,47.47,47.6,47.44,47.57,50900.0,35.3054,35.4021,35.2831,35.3798,50900.0
2013-01-04 10:20:00,47.57,47.61,47.42,47.54,28300.0,35.3798,35.4095,35.2682,35.3574,28300.0
2013-01-04 10:30:00,47.54,47.62,47.47,47.6,32300.0,35.3574,35.4169,35.3054,35.4021,32300.0
2013-01-04 10:40:00,47.6,47.66,47.51,47.53,45700.0,35.4021,35.4467,35.3351,35.35,45700.0
2013-01-04 10:50:00,47.53,47.53,47.33,47.35,36000.0,35.35,35.35,35.2013,35.2161,36000.0
2013-01-04 11:00:00,47.35,47.49,47.3,47.31,35200.0,35.2161,35.3203,35.1789,35.1864,35200.0
2013-01-04 11:10:00,47.32,47.65,47.32,47.63,43900.0,35.1938,35.4393,35.1938,35.4244,43900.0
2013-01-04 11:20:00,47.63,47.67,47.55,47.55,31800.0,35.4244,35.4541,35.3649,35.3649,31800.0
2013-01-04 11:30:00,47.55,47.61,47.46,47.57,50300.0,35.3649,35.4095,35.2979,35.3798,50300.0
2013-01-04 11:40:00,47.54,47.64,47.51,47.64,54400.0,35.3574,35.4318,35.3351,35.4318,54400.0
2013-01-04 11:50:00,47.63,47.96,47.62,47.96,62000.0,35.4244,35.6698,35.4169,35.6698,62000.0
2013-01-04 12:00:00,47.95,48.1,47.95,48.08,76100.0,35.6624,35.7739,35.6624,35.7591,76100.0
2013-01-04 12:10:00,48.09,48.17,47.92,48.03,51500.0,35.7665,35.826,35.6401,35.7219,51500.0
2013-01-04 12:20:00,48.02,48.03,47.88,48.0,19900.0,35.7144,35.7219,35.6103,35.6996,19900.0
2013-01-04 12:30:00,48.03,48.05,47.92,47.94,27700.0,35.7219,35.7368,35.6401,35.6549,27700.0
2013-01-04 12:40:00,47.93,47.97,47.87,47.88,20400.0,35.6475,35.6773,35.6029,35.6103,20400.0
2013-01-04 12:50:00,47.88,47.88,47.78,47.83,21800.0,35.6103,35.6103,35.5359,35.5731,21800.0
2013-01-04 13:00:00,47.82,47.91,47.79,47.87,18100.0,35.5657,35.6326,35.5434,35.6029,18100.0
2013-01-04 13:10:00,47.86,47.88,47.83,47.86,15400.0,35.5954,35.6103,35.5731,35.5954,15400.0
2013-01-04 13:20:00,47.86,47.89,47.8,47.87,21500.0,35.5954,35.6178,35.5508,35.6029,21500.0
2013-01-04 13:30:00,47.86,47.93,47.85,47.88,22100.0,35.5954,35.6475,35.588,35.6103,22100.0
2013-01-04 13:40:00,47.86,47.91,47.84,47.88,16900.0,35.5954,35.6326,35.5806,35.6103,16900.0
2013-01-04 13:50:00,47.87,47.92,47.85,47.92,25900.0,35.6029,35.6401,35.588,35.6401,25900.0
2013-01-04 14:00:00,47.92,47.98,47.86,47.96,45200.0,35.6401,35.6847,35.5954,35.6698,45200.0
2013-01-04 14:10:00,47.95,47.95,47.83,47.85,27400.0,35.6624,35.6624,35.5731,35.588,27400.0
2013-01-04 14:20:00,47.84,47.89,47.82,47.87,29800.0,35.5806,35.6178,35.5657,35.6029,29800.0
2013-01-04 14:30:00,47.87,47.91,47.81,47.9,29200.0,35.6029,35.6326,35.5583,35.6252,29200.0
2013-01-04 14:40:00,47.89,47.95,47.87,47.91,22200.0,35.6178,35.6624,35.6029,35.6326,22200.0
2013-01-04 14:50:00,47.91,48.01,47.9,47.99,39300.0,35.6326,35.707,35.6252,35.6921,39300.0
2013-01-04 15:00:00,47.99,48.15,47.93,48.12,91100.0,35.6921,35.8111,35.6475,35.7888,91100.0
2013-01-04 15:10:00,48.11,48.19,48.11,48.15,66500.0,35.7814,35.8409,35.7814,35.8111,66500.0
2013-01-04 15:20:00,48.16,48.2,48.14,48.16,47500.0,35.8186,35.8483,35.8037,35.8186,47500.0
2013-01-04 15:30:00,48.16,48.17,48.09,48.09,50100.0,35.8186,35.826,35.7665,35.7665,50100.0
2013-01-04 15:40:00,48.1,48.1,47.98,47.99,65800.0,35.7739,35.7739,35.6847,35.6921,65800.0
2013-01-04 15:50:00,48.0,48.0,47.87,47.96,192700.0,35.6996,35.6996,35.6029,35.6698,192700.0
2013-01-07 09:30:00,48.45,48.57,47.73,48.13,110100.0,36.0343,36.1235,35.4988,35.7963,110100.0
2013-01-07 09:40:00,48.08,48.12,47.85,47.87,120000.0,35.7591,35.7888,35.588,35.6029,120000.0
2013-01-07 09:50:00,47.86,48.02,47.82,47.91,46700.0,35.5954,35.7144,35.5657,35.6326,46700.0
2013-01-07 10:00:00,47.89,47.96,47.88,47.95,65100.0,35.6178,35.6698,35.6103,35.6624,65100.0
2013-01-07 10:10:00,47.95,48.0,47.91,47.95,49500.0,35.6624,35.6996,35.6326,35.6624,49500.0
2013-01-07 10:20:00,47.94,48.05,47.91,48.01,18600.0,35.6549,35.7368,35.6326,35.707,18600.0
2013-01-07 10:30:00,48.03,48.03,47.76,47.76,30300.0,35.7219,35.7219,35.5211,35.5211,30300.0
2013-01-07 10:40:00,47.75,47.81,47.63,47.65,18700.0,35.5136,35.5583,35.4244,35.4393,18700.0
2013-01-07 10:50:00,47.64,47.84,47.64,47.72,29100.0,35.4318,35.5806,35.4318,35.4913,29100.0
2013-01-07 11:00:00,47.69,47.74,47.65,47.69,10700.0,35.469,35.5062,35.4393,35.469,10700.0
2013-01-07 11:10:00,47.69,47.69,47.48,47.52,16000.0,35.469,35.469,35.3128,35.3426,16000.0
2013-01-07 11:20:00,47.53,47.64,47.47,47.58,26300.0,35.35,35.4318,35.3054,35.3872,26300.0
2013-01-07 11:30:00,47.55,47.63,47.55,47.57,18100.0,35.3649,35.4244,35.3649,35.3798,18100.0
2013-01-07 11:40:00,47.57,47.57,47.47,47.54,13600.0,35.3798,35.3798,35.3054,35.3574,13600.0
2013-01-07 11:50:00,47.55,47.6,47.45,47.48,20400.0,35.3649,35.4021,35.2905,35.3128,20400.0
2013-01-07 12:00:00,47.46,47.46,47.24,47.27,20500.0,35.2979,35.2979,35.1343,35.1566,20500.0
2013-01-07 12:10:00,47.26,47.41,47.2,47.35,21900.0,35.1492,35.2608,35.1046,35.2161,21900.0
2013-01-07 12:20:00,47.35,47.37,47.23,47.32,17100.0,35.2161,35.231,35.1269,35.1938,17100.0
2013-01-07 12:30:00,47.32,47.55,47.3,47.49,18400.0,35.1938,35.3649,35.1789,35.3203,18400.0
2013-01-07 12:40:00,47.5,47.5,47.35,47.47,16200.0,35.3277,35.3277,35.2161,35.3054,16200.0
2013-01-07 12:50:00,47.49,47.52,47.41,47.51,19500.0,35.3203,35.3426,35.2608,35.3351,19500.0
2013-01-07 13:00:00,47.52,47.59,47.48,47.56,29300.0,35.3426,35.3946,35.3128,35.3723,29300.0
2013-01-07 13:10:00,47.57,47.59,47.52,47.54,15300.0,35.3798,35.3946,35.3426,35.3574,15300.0
2013-01-07 13:20:00,47.54,47.66,47.54,47.64,23800.0,35.3574,35.4467,35.3574,35.4318,23800.0
2013-01-07 13:30:00,47.64,47.68,47.59,47.62,17100.0,35.4318,35.4616,35.3946,35.4169,17100.0
2013-01-07 13:40:00,47.61,47.64,47.57,47.62,9200.0,35.4095,35.4318,35.3798,35.4169,9200.0
2013-01-07 13:50:00,47.61,47.67,47.6,47.65,21400.0,35.4095,35.4541,35.4021,35.4393,21400.0
2013-01-07 14:00:00,47.65,47.71,47.64,47.71,31900.0,35.4393,35.4839,35.4318,35.4839,31900.0
2013-01-07 14:10:00,47.71,47.75,47.68,47.74,17700.0,35.4839,35.5136,35.4616,35.5062,17700.0
2013-01-07 14:20:00,47.74,47.8,47.71,47.79,13000.0,35.5062,35.5508,35.4839,35.5434,13000.0
2013-01-07 14:30:00,47.79,47.93,47.77,47.92,38800.0,35.5434,35.6475,35.5285,35.6401,38800.0
2013-01-07 14:40:00,47.93,47.99,47.91,47.94,35800.0,35.6475,35.6921,35.6326,35.6549,35800.0
2013-01-07 14:50:00,47.93,48.07,47.9,47.98,34200.0,35.6475,35.7516,35.6252,35.6847,34200.0
2013-01-07 15:00:00,47.97,47.99,47.84,47.86,43100.0,35.6773,35.6921,35.5806,35.5954,43100.0
2013-01-07 15:10:00,47.85,48.0,47.83,47.99,38800.0,35.588,35.6996,35.5731,35.6921,38800.0
2013-01-07 15:20:00,47.98,48.02,47.83,47.85,50900.0,35.6847,35.7144,35.5731,35.588,50900.0
2013-01-07 15:30:00,47.85,47.86,47.71,47.74,64000.0,35.588,35.5954,35.4839,35.5062,64000.0
2013-01-07 15:40:00,47.75,47.82,47.7,47.77,72300.0,35.5136,35.5657,35.4764,35.5285,72300.0
2013-01-07 15:50:00,47.77,47.86,47.71,47.77,134000.0,35.5285,35.5954,35.4839,35.5285,134000.0
2013-01-08 09:30:00,47.87,47.95,47.65,47.88,36500.0,35.6029,35.6624,35.4393,35.6103,36500.0
2013-01-08 09:40:00,47.92,47.95,47.67,47.67,20400.0,35.6401,35.6624,35.4541,35.4541,20400.0
2013-01-08 09:50:00,47.66,47.68,47.52,47.63,10300.0,35.4467,35.4616,35.3426,35.4244,10300.0
2013-01-08 10:00:00,47.63,47.63,47.51,47.54,10900.0,35.4244,35.4244,35.3351,35.3574,10900.0
2013-01-08 10:10:00,47.53,47.54,47.45,47.53,17400.0,35.35,35.3574,35.2905,35.35,17400.0
2013-01-08 10:20:00,47.54,47.57,47.46,47.52,26500.0,35.3574,35.3798,35.2979,35.3426,26500.0
2013-01-08 10:30:00,47.53,47.53,47.45,47.46,22400.0,35.35,35.35,35.2905,35.2979,22400.0
2013-01-08 10:40:00,47.47,47.53,47.45,47.52,11700.0,35.3054,35.35,35.2905,35.3426,11700.0
2013-01-08 10:50:00,47.52,47.53,47.3,47.32,26200.0,35.3426,35.35,35.1789,35.1938,26200.0
2013-01-08 11:00:00,47.33,47.35,47.26,47.26,18500.0,35.2013,35.2161,35.1492,35.1492,18500.0
2013-01-08 11:10:00,47.26,47.28,47.12,47.15,18800.0,35.1492,35.1641,35.0451,35.0674,18800.0
2013-01-08 11:20:00,47.12,47.32,47.11,47.32,31200.0,35.0451,35.1938,35.0376,35.1938,31200.0
2013-01-08 11:30:00,47.32,47.36,47.2,47.36,20500.0,35.1938,35.2236,35.1046,35.2236,20500.0
2013-01-08 11:40:00,47.36,47.44,47.36,47.4,19000.0,35.2236,35.2831,35.2236,35.2533,19000.0
2013-01-08 11:50:00,47.39,47.46,47.37,47.45,15100.0,35.2459,35.2979,35.231,35.2905,15100.0
2013-01-08 12:00:00,47.46,47.55,47.39,47.39,17800.0,35.2979,35.3649,35.2459,35.2459,17800.0
2013-01-08 12:10:00,47.4,47.47,47.37,47.38,20100.0,35.2533,35.3054,35.231,35.2384,20100.0
2013-01-08 12:20:00,47.38,47.38,47.28,47.29,11500.0,35.2384,35.2384,35.1641,35.1715,11500.0
2013-01-08 12:30:00,47.29,47.32,47.2,47.2,26100.0,35.1715,35.1938,35.1046,35.1046,26100.0
2013-01-08 12:40:00,47.2,47.22,47.11,47.12,17200.0,35.1046,35.1194,35.0376,35.0451,17200.0
2013-01-08 12:50:00,47.12,47.18,47.12,47.15,17200.0,35.0451,35.0897,35.0451,35.0674,17200.0
2013-01-08 13:00:00,47.15,47.25,47.15,47.23,21100.0,35.0674,35.1418,35.0674,35.1269,21100.0
2013-01-08 13:10:00,47.24,47.44,47.23,47.43,45800.0,35.1343,35.2831,35.1269,35.2756,45800.0
2013-01-08 13:20:00,47.43,47.44,47.36,47.36,21000.0,35.2756,35.2831,35.2236,35.2236,21000.0
2013-01-08 13:30:00,47.35,47.41,47.18,47.2,18200.0,35.2161,35.2608,35.0897,35.1046,18200.0
2013-01-08 13:40:00,47.2,47.23,47.01,47.09,45900.0,35.1046,35.1269,34.9633,35.0228,45900.0
2013-01-08 13:50:00,47.11,47.23,47.1,47.15,38900.0,35.0376,35.1269,35.0302,35.0674,38900.0
2013-01-08 14:00:00,47.16,47.3,47.16,47.29,36800.0,35.0748,35.1789,35.0748,35.1715,36800.0
2013-01-08 14:10:00,47.28,47.31,47.24,47.24,26800.0,35.1641,35.1864,35.1343,35.1343,26800.0
2013-01-08 14:20:00,47.25,47.3,47.24,47.27,16100.0,35.1418,35.1789,35.1343,35.1566,16100.0
2013-01-08 14:30:00,47.29,47.3,47.21,47.28,18900.0,35.1715,35.1789,35.112,35.1641,18900.0
2013-01-08 14:40:00,47.29,47.37,47.29,47.37,12900.0,35.1715,35.231,35.1715,35.231,12900.0
2013-01-08 14:50:00,47.37,47.44,47.37,47.43,16300.0,35.231,35.2831,35.231,35.2756,16300.0
2013-01-08 15:00:00,47.42,47.44,47.4,47.42,22000.0,35.2682,35.2831,35.2533,35.2682,22000.0
2013-01-08 15:10:00,47.43,47.48,47.42,47.45,19800.0,35.2756,35.3128,35.2682,35.2905,19800.0
2013-01-08 15:20:00,47.46,47.52,47.41,47.43,25600.0,35.2979,35.3426,35.2608,35.2756,25600.0
2013-01-08 15:30:00,47.43,47.46,47.4,47.41,31600.0,35.2756,35.2979,35.2533,35.2608,31600.0
2013-01-08 15:40:00,47.41,47.43,47.33,47.39,41500.0,35.2608,35.2756,35.2013,35.2459,41500.0
2013-01-08 15:50:00,47.4,47.43,47.35,47.42,112500.0,35.2533,35.2756,35.2161,35.2682,112500.0
2013-01-09 09:30:00,47.61,47.69,47.39,47.39,26300.0,35.4095,35.469,35.2459,35.2459,26300.0
2013-01-09 09:40:00,47.43,47.46,47.12,47.22,32700.0,35.2756,35.2979,35.0451,35.1194,32700.0
2013-01-09 09:50:00,47.19,47.19,46.99,47.02,73100.0,35.0971,35.0971,34.9484,34.9707,73100.0
2013-01-09 10:00:00,47.05,47.15,46.99,47.04,19500.0,34.993,35.0674,34.9484,34.9856,19500.0
2013-01-09 10:10:00,47.05,47.16,46.99,47.13,20100.0,34.993,35.0748,34.9484,35.0525,20100.0
2013-01-09 10:20:00,47.14,47.15,47.1,47.12,12900.0,35.06,35.0674,35.0302,35.0451,12900.0
2013-01-09 10:30:00,47.1,47.11,46.93,46.95,17700.0,35.0302,35.0376,34.9038,34.9186,17700.0
2013-01-09 10:40:00,46.94,46.94,46.74,46.75,19500.0,34.9112,34.9112,34.7625,34.7699,19500.0
2013-01-09 10:50:00,46.75,46.95,46.74,46.94,52400.0,34.7699,34.9186,34.7625,34.9112,52400.0
2013-01-09 11:00:00,46.94,47.03,46.92,47.03,48200.0,34.9112,34.9781,34.8963,34.9781,48200.0
2013-01-09 11:10:00,47.04,47.09,47.03,47.04,21100.0,34.9856,35.0228,34.9781,34.9856,21100.0
2013-01-09 11:20:00,47.05,47.05,46.8,46.85,22400.0,34.993,34.993,34.8071,34.8443,22400.0
2013-01-09 11:30:00,46.85,46.95,46.84,46.95,16600.0,34.8443,34.9186,34.8368,34.9186,16600.0
2013-01-09 11:40:00,46.95,46.95,46.87,46.9,10300.0,34.9186,34.9186,34.8591,34.8815,10300.0
2013-01-09 11:50:00,46.91,46.91,46.81,46.82,15500.0,34.8889,34.8889,34.8145,34.822,15500.0
2013-01-09 12:00:00,46.83,46.86,46.79,46.83,14800.0,34.8294,34.8517,34.7996,34.8294,14800.0
2013-01-09 12:10:00,46.81,46.86,46.78,46.8,8200.0,34.8145,34.8517,34.7922,34.8071,8200.0
2013-01-09 12:20:00,46.81,46.86,46.79,46.81,13600.0,34.8145,34.8517,34.7996,34.8145,13600.0
2013-01-09 12:30:00,46.81,46.82,46.77,46.79,19100.0,34.8145,34.822,34.7848,34.7996,19100.0
2013-01-09 12:40:00,46.79,46.79,46.67,46.73,19200.0,34.7996,34.7996,34.7104,34.755,19200.0
2013-01-09 12:50:00,46.73,46.84,46.7,46.84,6400.0,34.755,34.8368,34.7327,34.8368,6400.0
2013-01-09 13:00:00,46.82,46.84,46.66,46.67,30800.0,34.822,34.8368,34.703,34.7104,30800.0
2013-01-09 13:10:00,46.67,46.71,46.65,46.7,23800.0,34.7104,34.7401,34.6955,34.7327,23800.0
2013-01-09 13:20:00,46.7,46.74,46.67,46.71,17000.0,34.7327,34.7625,34.7104,34.7401,17000.0
2013-01-09 13:30:00,46.7,46.76,46.69,46.71,24100.0,34.7327,34.7773,34.7253,34.7401,24100.0
2013-01-09 13:40:00,46.72,46.73,46.69,46.7,34000.0,34.7476,34.755,34.7253,34.7327,34000.0
2013-01-09 13:50:00,46.71,46.73,46.7,46.72,21900.0,34.7401,34.755,34.7327,34.7476,21900.0
2013-01-09 14:00:00,46.72,46.73,46.69,46.69,47600.0,34.7476,34.755,34.7253,34.7253,47600.0
2013-01-09 14:10:00,46.69,46.7,46.64,46.65,37400.0,34.7253,34.7327,34.6881,34.6955,37400.0
2013-01-09 14:20:00,46.65,46.66,46.61,46.61,26300.0,34.6955,34.703,34.6658,34.6658,26300.0
2013-01-09 14:30:00,46.61,46.64,46.58,46.58,43700.0,34.6658,34.6881,34.6435,34.6435,43700.0
2013-01-09 14:40:00,46.59,46.61,46.51,46.54,64800.0,34.6509,34.6658,34.5914,34.6137,64800.0
2013-01-09 14:50:00,46.54,46.59,46.51,46.55,41600.0,34.6137,34.6509,34.5914,34.6211,41600.0
2013-01-09 15:00:00,46.54,46.59,46.47,46.5,44700.0,34.6137,34.6509,34.5616,34.584,44700.0
2013-01-09 15:10:00,46.5,46.54,46.47,46.52,44100.0,34.584,34.6137,34.5616,34.5988,44100.0
2013-01-09 15:20:00,46.52,46.57,46.48,46.53,58800.0,34.5988,34.636,34.5691,34.6063,58800.0
2013-01-09 15:30:00,46.52,46.54,46.48,46.52,63100.0,34.5988,34.6137,34.5691,34.5988,63100.0
2013-01-09 15:40:00,46.53,46.53,46.4,46.43,209700.0,34.6063,34.6063,34.5096,34.5319,209700.0
2013-01-09 15:50:00,46.44,46.45,46.34,46.4,241300.0,34.5393,34.5468,34.465,34.5096,241300.0
2013-01-10 09:30:00,46.8,47.01,46.42,46.61,48200.0,34.8071,34.9633,34.5245,34.6658,48200.0
2013-01-10 09:40:00,46.61,46.72,46.42,46.58,40500.0,34.6658,34.7476,34.5245,34.6435,40500.0
2013-01-10 09:50:00,46.59,46.71,46.34,46.34,23500.0,34.6509,34.7401,34.465,34.465,23500.0
2013-01-10 10:00:00,46.37,46.71,46.36,46.62,32900.0,34.4873,34.7401,34.4798,34.6732,32900.0
2013-01-10 10:10:00,46.62,46.67,46.46,46.66,37000.0,34.6732,34.7104,34.5542,34.703,37000.0
2013-01-10 10:20:00,46.64,46.77,46.64,46.68,29100.0,34.6881,34.7848,34.6881,34.7178,29100.0
2013-01-10 10:30:00,46.68,46.7,46.56,46.65,33700.0,34.7178,34.7327,34.6286,34.6955,33700.0
2013-01-10 10:40:00,46.64,46.79,46.61,46.76,26300.0,34.6881,34.7996,34.6658,34.7773,26300.0
2013-01-10 10:50:00,46.77,46.85,46.72,46.72,15400.0,34.7848,34.8443,34.7476,34.7476,15400.0
2013-01-10 11:00:00,46.71,46.75,46.63,46.73,24300.0,34.7401,34.7699,34.6806,34.755,24300.0
2013-01-10 11:10:00,46.72,46.76,46.65,46.69,16300.0,34.7476,34.7773,34.6955,34.7253,16300.0
2013-01-10 11:20:00,46.67,46.78,46.65,46.78,12300.0,34.7104,34.7922,34.6955,34.7922,12300.0
2013-01-10 11:30:00,46.78,46.85,46.77,46.85,9800.0,34.7922,34.8443,34.7848,34.8443,9800.0
2013-01-10 11:40:00,46.85,46.86,46.71,46.83,23800.0,34.8443,34.8517,34.7401,34.8294,23800.0
2013-01-10 11:50:00,46.84,46.91,46.78,46.84,28300.0,34.8368,34.8889,34.7922,34.8368,28300.0
2013-01-10 12:00:00,46.84,46.84,46.72,46.78,14500.0,34.8368,34.8368,34.7476,34.7922,14500.0
2013-01-10 12:10:00,46.78,46.85,46.78,46.81,13100.0,34.7922,34.8443,34.7922,34.8145,13100.0
2013-01-10 12:20:00,46.81,46.85,46.79,46.79,11400.0,34.8145,34.8443,34.7996,34.7996,11400.0
2013-01-10 12:30:00,46.8,46.83,46.78,46.79,12800.0,34.8071,34.8294,34.7922,34.7996,12800.0
2013-01-10 12:40:00,46.79,46.82,46.68,46.71,20100.0,34.7996,34.822,34.7178,34.7401,20100.0
2013-01-10 12:50:00,46.72,46.81,46.69,46.78,15600.0,34.7476,34.8145,34.7253,34.7922,15600.0
2013-01-10 13:00:00,46.81,46.82,46.76,46.79,5100.0,34.8145,34.822,34.7773,34.7996,5100.0
2013-01-10 13:10:00,46.79,46.8,46.76,46.77,8900.0,34.7996,34.8071,34.7773,34.7848,8900.0
2013-01-10 13:20:00,46.77,46.83,46.77,46.8,10800.0,34.7848,34.8294,34.7848,34.8071,10800.0
2013-01-10 13:30:00,46.8,46.84,46.78,46.84,7600.0,34.8071,34.8368,34.7922,34.8368,7600.0
2013-01-10 13:40:00,46.84,46.91,46.83,46.88,14000.0,34.8368,34.8889,34.8294,34.8666,14000.0
2013-01-10 13:50:00,46.87,46.91,46.86,46.87,16000.0,34.8591,34.8889,34.8517,34.8591,16000.0
2013-01-10 14:00:00,46.89,47.15,46.87,47.09,48700.0,34.874,35.0674,34.8591,35.0228,48700.0
2013-01-10 14:10:00,47.08,47.14,47.08,47.12,34100.0,35.0153,35.06,35.0153,35.0451,34100.0
2013-01-10 14:20:00,47.13,47.25,47.12,47.19,44500.0,35.0525,35.1418,35.0451,35.0971,44500.0
2013-01-10 14:30:00,47.19,47.21,47.15,47.18,24200.0,35.0971,35.112,35.0674,35.0897,24200.0
2013-01-10 14:40:00,47.18,47.25,47.17,47.23,56700.0,35.0897,35.1418,35.0823,35.1269,56700.0
2013-01-10 14:50:00,47.23,47.27,47.19,47.21,34400.0,35.1269,35.1566,35.0971,35.112,34400.0
2013-01-10 15:00:00,47.22,47.25,47.2,47.22,23000.0,35.1194,35.1418,35.1046,35.1194,23000.0
2013-01-10 15:10:00,47.22,47.24,47.14,47.15,36500.0,35.1194,35.1343,35.06,35.0674,36500.0
2013-01-10 15:20:00,47.14,47.27,47.14,47.25,37600.0,35.06,35.1566,35.06,35.1418,37600.0
2013-01-10 15:30:00,47.25,47.3,47.25,47.26,48300.0,35.1418,35.1789,35.1418,35.1492,48300.0
2013-01-10 15:40:00,47.26,47.34,47.25,47.34,63600.0,35.1492,35.2087,35.1418,35.2087,63600.0
2013-01-10 15:50:00,47.33,47.38,47.31,47.35,132100.0,35.2013,35.2384,35.1864,35.2161,132100.0
2013-01-11 09:30:00,47.24,47.7,47.24,47.35,21900.0,35.1343,35.4764,35.1343,35.2161,21900.0
2013-01-11 09:40:00,47.34,47.46,47.29,47.3,16700.0,35.2087,35.2979,35.1715,35.1789,16700.0
2013-01-11 09:50:00,47.31,47.45,47.31,47.44,27000.0,35.1864,35.2905,35.1864,35.2831,27000.0
2013-01-11 10:00:00,47.44,47.54,47.38,47.43,10900.0,35.2831,35.3574,35.2384,35.2756,10900.0
2013-01-11 10:10:00,47.43,47.54,47.43,47.54,6000.0,35.2756,35.3574,35.2756,35.3574,6000.0
2013-01-11 10:20:00,47.54,47.55,47.43,47.52,10800.0,35.3574,35.3649,35.2756,35.3426,10800.0
2013-01-11 10:30:00,47.51,47.54,47.48,47.53,9800.0,35.3351,35.3574,35.3128,35.35,9800.0
2013-01-11 10:40:00,47.53,47.71,47.53,47.7,22700.0,35.35,35.4839,35.35,35.4764,22700.0
2013-01-11 10:50:00,47.7,47.72,47.65,47.72,15100.0,35.4764,35.4913,35.4393,35.4913,15100.0
2013-01-11 11:00:00,47.72,47.78,47.66,47.69,19000.0,35.4913,35.5359,35.4467,35.469,19000.0
2013-01-11 11:10:00,47.69,47.71,47.61,47.62,10300.0,35.469,35.4839,35.4095,35.4169,10300.0
2013-01-11 11:20:00,47.62,47.62,47.36,47.36,18100.0,35.4169,35.4169,35.2236,35.2236,18100.0
2013-01-11 11:30:00,47.35,47.39,47.29,47.37,32700.0,35.2161,35.2459,35.1715,35.231,32700.0
2013-01-11 11:40:00,47.38,47.42,47.35,47.39,13100.0,35.2384,35.2682,35.2161,35.2459,13100.0
2013-01-11 11:50:00,47.4,47.56,47.39,47.55,14400.0,35.2533,35.3723,35.2459,35.3649,14400.0
2013-01-11 12:00:00,47.55,47.57,47.5,47.52,7900.0,35.3649,35.3798,35.3277,35.3426,7900.0
2013-01-11 12:10:00,47.52,47.56,47.41,47.41,15800.0,35.3426,35.3723,35.2608,35.2608,15800.0
2013-01-11 12:20:00,47.4,47.4,47.28,47.3,14500.0,35.2533,35.2533,35.1641,35.1789,14500.0
2013-01-11 12:30:00,47.28,47.36,47.28,47.34,11200.0,35.1641,35.2236,35.1641,35.2087,11200.0
2013-01-11 12:40:00,47.33,47.35,47.3,47.35,6500.0,35.2013,35.2161,35.1789,35.2161,6500.0
2013-01-11 12:50:00,47.35,47.37,47.29,47.3,4700.0,35.2161,35.231,35.1715,35.1789,4700.0
2013-01-11 13:00:00,47.29,47.3,47.26,47.27,12600.0,35.1715,35.1789,35.1492,35.1566,12600.0
2013-01-11 13:10:00,47.27,47.31,47.23,47.24,15500.0,35.1566,35.1864,35.1269,35.1343,15500.0
2013-01-11 13:20:00,47.24,47.25,47.16,47.18,15400.0,35.1343,35.1418,35.0748,35.0897,15400.0
2013-01-11 13:30:00,47.17,47.23,47.17,47.2,12800.0,35.0823,35.1269,35.0823,35.1046,12800.0
2013-01-11 13:40:00,47.2,47.2,47.09,47.15,12200.0,35.1046,35.1046,35.0228,35.0674,12200.0
2013-01-11 13:50:00,47.15,47.22,47.13,47.16,6400.0,35.0674,35.1194,35.0525,35.0748,6400.0
2013-01-11 14:00:00,47.16,47.19,47.1,47.19,8900.0,35.0748,35.0971,35.0302,35.0971,8900.0
2013-01-11 14:10:00,47.18,47.19,47.12,47.17,18600.0,35.0897,35.0971,35.0451,35.0823,18600.0
2013-01-11 14:20:00,47.18,47.22,47.16,47.22,5800.0,35.0897,35.1194,35.0748,35.1194,5800.0
2013-01-11 14:30:00,47.21,47.26,47.19,47.22,12600.0,35.112,35.1492,35.0971,35.1194,12600.0
2013-01-11 14:40:00,47.23,47.23,47.13,47.15,9300.0,35.1269,35.1269,35.0525,35.0674,9300.0
2013-01-11 14:50:00,47.17,47.24,47.16,47.22,10400.0,35.0823,35.1343,35.0748,35.1194,10400.0
2013-01-11 15:00:00,47.22,47.23,47.11,47.14,14500.0,35.1194,35.1269,35.0376,35.06,14500.0
2013-01-11 15:10:00,47.14,47.15,47.12,47.14,16600.0,35.06,35.0674,35.0451,35.06,16600.0
2013-01-11 15:20:00,47.13,47.17,47.11,47.12,17500.0,35.0525,35.0823,35.0376,35.0451,17500.0
2013-01-11 15:30:00,47.12,47.24,47.12,47.18,28000.0,35.0451,35.1343,35.0451,35.0897,28000.0
2013-01-11 15:40:00,47.18,47.28,47.17,47.28,24700.0,35.0897,35.1641,35.0823,35.1641,24700.0
2013-01-11 15:50:00,47.28,47.33,47.2,47.24,68500.0,35.1641,35.2013,35.1046,35.1343,68500.0
2013-01-14 09:30:00,47.06,47.3,47.0,47.3,25600.0,35.0005,35.1789,34.9558,35.1789,25600.0
2013-01-14 09:40:00,47.3,47.33,47.13,47.14,11300.0,35.1789,35.2013,35.0525,35.06,11300.0
2013-01-14 09:50:00,47.08,47.12,46.9,46.92,21200.0,35.0153,35.0451,34.8815,34.8963,21200.0
2013-01-14 10:00:00,46.93,46.93,46.74,46.74,19500.0,34.9038,34.9038,34.7625,34.7625,19500.0
2013-01-14 10:10:00,46.74,46.87,46.73,46.77,16400.0,34.7625,34.8591,34.755,34.7848,16400.0
2013-01-14 10:20:00,46.77,46.79,46.49,46.54,30000.0,34.7848,34.7996,34.5765,34.6137,30000.0
2013-01-14 10:30:00,46.53,46.59,46.45,46.49,85600.0,34.6063,34.6509,34.5468,34.5765,85600.0
2013-01-14 10:40:00,46.48,46.58,46.48,46.58,20300.0,34.5691,34.6435,34.5691,34.6435,20300.0
2013-01-14 10:50:00,46.58,46.59,46.46,46.48,22100.0,34.6435,34.6509,34.5542,34.5691,22100.0
2013-01-14 11:00:00,46.5,46.52,46.42,46.42,29500.0,34.584,34.5988,34.5245,34.5245,29500.0
2013-01-14 11:10:00,46.42,46.5,46.41,46.47,17200.0,34.5245,34.584,34.517,34.5616,17200.0
2013-01-14 11:20:00,46.47,46.61,46.46,46.56,25200.0,34.5616,34.6658,34.5542,34.6286,25200.0
2013-01-14 11:30:00,46.57,46.68,46.57,46.6,13100.0,34.636,34.7178,34.636,34.6583,13100.0
2013-01-14 11:40:00,46.59,46.6,46.4,46.43,46300.0,34.6509,34.6583,34.5096,34.5319,46300.0
2013-01-14 11:50:00,46.44,46.54,46.43,46.49,26100.0,34.5393,34.6137,34.5319,34.5765,26100.0
2013-01-14 12:00:00,46.49,46.55,46.47,46.54,17500.0,34.5765,34.6211,34.5616,34.6137,17500.0
2013-01-14 12:10:00,46.55,46.62,46.55,46.6,27900.0,34.6211,34.6732,34.6211,34.6583,27900.0
2013-01-14 12:20:00,46.62,46.69,46.55,46.67,16800.0,34.6732,34.7253,34.6211,34.7104,16800.0
2013-01-14 12:30:00,46.67,46.67,46.65,46.66,7200.0,34.7104,34.7104,34.6955,34.703,7200.0
2013-01-14 12:40:00,46.67,46.68,46.62,46.63,15700.0,34.7104,34.7178,34.6732,34.6806,15700.0
2013-01-14 12:50:00,46.64,46.72,46.64,46.66,18400.0,34.6881,34.7476,34.6881,34.703,18400.0
2013-01-14 13:00:00,46.66,46.67,46.59,46.65,10100.0,34.703,34.7104,34.6509,34.6955,10100.0
2013-01-14 13:10:00,46.64,46.69,46.61,46.62,18100.0,34.6881,34.7253,34.6658,34.6732,18100.0
2013-01-14 13:20:00,46.62,46.63,46.57,46.59,25900.0,34.6732,34.6806,34.636,34.6509,25900.0
2013-01-14 13:30:00,46.59,46.59,46.55,46.57,25900.0,34.6509,34.6509,34.6211,34.636,25900.0
2013-01-14 13:40:00,46.57,46.63,46.56,46.56,19600.0,34.636,34.6806,34.6286,34.6286,19600.0
2013-01-14 13:50:00,46.57,46.62,46.54,46.55,24200.0,34.636,34.6732,34.6137,34.6211,24200.0
2013-01-14 14:00:00,46.55,46.55,46.42,46.5,75900.0,34.6211,34.6211,34.5245,34.584,75900.0
2013-01-14 14:10:00,46.49,46.6,46.49,46.54,30300.0,34.5765,34.6583,34.5765,34.6137,30300.0
2013-01-14 14:20:00,46.55,46.58,46.51,46.55,18400.0,34.6211,34.6435,34.5914,34.6211,18400.0
2013-01-14 14:30:00,46.55,46.57,46.5,46.51,21700.0,34.6211,34.636,34.584,34.5914,21700.0
2013-01-14 14:40:00,46.51,46.51,46.44,46.5,17700.0,34.5914,34.5914,34.5393,34.584,17700.0
2013-01-14 14:50:00,46.51,46.54,46.48,46.51,22800.0,34.5914,34.6137,34.5691,34.5914,22800.0
2013-01-14 15:00:00,46.51,46.58,46.5,46.55,51200.0,34.5914,34.6435,34.584,34.6211,51200.0
2013-01-14 15:10:00,46.55,46.57,46.49,46.51,73700.0,34.6211,34.636,34.5765,34.5914,73700.0
2013-01-14 15:20:00,46.51,46.51,46.38,46.38,80000.0,34.5914,34.5914,34.4947,34.4947,80000.0
2013-01-14 15:30:00,46.38,46.41,46.3,46.3,73400.0,34.4947,34.517,34.4352,34.4352,73400.0
2013-01-14 15:40:00,46.31,46.41,46.31,46.39,85900.0,34.4426,34.517,34.4426,34.5021,85900.0
2013-01-14 15:50:00,46.39,46.57,46.35,46.56,161400.0,34.5021,34.636,34.4724,34.6286,161400.0
2013-01-15 09:30:00,46.29,46.77,46.29,46.61,36800.0,34.4278,34.7848,34.4278,34.6658,36800.0
2013-01-15 09:40:00,46.65,46.66,46.41,46.44,56500.0,34.6955,34.703,34.517,34.5393,56500.0
2013-01-15 09:50:00,46.44,46.61,46.44,46.57,19500.0,34.5393,34.6658,34.5393,34.636,19500.0
2013-01-15 10:00:00,46.58,46.62,46.55,46.6,23300.0,34.6435,34.6732,34.6211,34.6583,23300.0
2013-01-15 10:10:00,46.61,46.78,46.55,46.76,15000.0,34.6658,34.7922,34.6211,34.7773,15000.0
2013-01-15 10:20:00,46.76,46.8,46.73,46.77,9700.0,34.7773,34.8071,34.755,34.7848,9700.0
2013-01-15 10:30:00,46.77,46.97,46.77,46.95,38500.0,34.7848,34.9335,34.7848,34.9186,38500.0
2013-01-15 10:40:00,46.96,47.02,46.9,47.01,18000.0,34.9261,34.9707,34.8815,34.9633,18000.0
2013-01-15 10:50:00,47.01,47.18,46.98,47.15,21400.0,34.9633,35.0897,34.941,35.0674,21400.0
2013-01-15 11:00:00,47.13,47.32,47.12,47.3,29900.0,35.0525,35.1938,35.0451,35.1789,29900.0
2013-01-15 11:10:00,47.3,47.34,47.22,47.27,39600.0,35.1789,35.2087,35.1194,35.1566,39600.0
2013-01-15 11:20:00,47.27,47.47,47.27,47.43,35100.0,35.1566,35.3054,35.1566,35.2756,35100.0
2013-01-15 11:30:00,47.44,47.58,47.41,47.53,32100.0,35.2831,35.3872,35.2608,35.35,32100.0
2013-01-15 11:40:00,47.56,47.73,47.55,47.72,65600.0,35.3723,35.4988,35.3649,35.4913,65600.0
2013-01-15 11:50:00,47.72,47.82,47.72,47.78,52500.0,35.4913,35.5657,35.4913,35.5359,52500.0
2013-01-15 12:00:00,47.77,47.89,47.75,47.84,46500.0,35.5285,35.6178,35.5136,35.5806,46500.0
2013-01-15 12:10:00,47.84,47.93,47.84,47.93,23300.0,35.5806,35.6475,35.5806,35.6475,23300.0
2013-01-15 12:20:00,47.93,48.04,47.92,48.02,23000.0,35.6475,35.7293,35.6401,35.7144,23000.0
2013-01-15 12:30:00,48.01,48.12,48.0,48.09,18400.0,35.707,35.7888,35.6996,35.7665,18400.0
2013-01-15 12:40:00,48.1,48.16,47.98,48.02,36100.0,35.7739,35.8186,35.6847,35.7144,36100.0
2013-01-15 12:50:00,48.02,48.1,47.95,48.06,43700.0,35.7144,35.7739,35.6624,35.7442,43700.0
2013-01-15 13:00:00,48.06,48.09,47.97,48.07,22300.0,35.7442,35.7665,35.6773,35.7516,22300.0
2013-01-15 13:10:00,48.06,48.27,48.05,48.25,23600.0,35.7442,35.9004,35.7368,35.8855,23600.0
2013-01-15 13:20:00,48.25,48.26,48.15,48.17,28400.0,35.8855,35.8929,35.8111,35.826,28400.0
2013-01-15 13:30:00,48.17,48.26,48.15,48.24,44600.0,35.826,35.8929,35.8111,35.8781,44600.0
2013-01-15 13:40:00,48.24,48.27,48.17,48.18,46500.0,35.8781,35.9004,35.826,35.8334,46500.0
2013-01-15 13:50:00,48.22,48.22,47.99,48.02,70900.0,35.8632,35.8632,35.6921,35.7144,70900.0
2013-01-15 14:00:00,48.01,48.07,48.01,48.05,19700.0,35.707,35.7516,35.707,35.7368,19700.0
2013-01-15 14:10:00,48.05,48.05,47.96,47.98,25000.0,35.7368,35.7368,35.6698,35.6847,25000.0
2013-01-15 14:20:00,47.98,48.03,47.98,48.01,33000.0,35.6847,35.7219,35.6847,35.707,33000.0
2013-01-15 14:30:00,48.01,48.16,48.0,48.11,34900.0,35.707,35.8186,35.6996,35.7814,34900.0
2013-01-15 14:40:00,48.11,48.2,48.09,48.19,29200.0,35.7814,35.8483,35.7665,35.8409,29200.0
2013-01-15 14:50:00,48.2,48.26,48.19,48.25,38500.0,35.8483,35.8929,35.8409,35.8855,38500.0
2013-01-15 15:00:00,48.25,48.26,48.15,48.24,59100.0,35.8855,35.8929,35.8111,35.8781,59100.0
2013-01-15 15:10:00,48.24,48.26,48.13,48.25,53200.0,35.8781,35.8929,35.7963,35.8855,53200.0
2013-01-15 15:20:00,48.22,48.23,48.1,48.2,45700.0,35.8632,35.8706,35.7739,35.8483,45700.0
2013-01-15 15:30:00,48.19,48.22,48.17,48.2,38100.0,35.8409,35.8632,35.826,35.8483,38100.0
2013-01-15 15:40:00,48.21,48.24,48.18,48.2,69100.0,35.8558,35.8781,35.8334,35.8483,69100.0
2013-01-15 15:50:00,48.21,48.3,48.2,48.28,186600.0,35.8558,35.9227,35.8483,35.9078,186600.0
2013-01-16 09:30:00,48.22,48.23,47.96,47.96,28700.0,35.8632,35.8706,35.6698,35.6698,28700.0
2013-01-16 09:40:00,47.95,48.16,47.93,48.08,56500.0,35.6624,35.8186,35.6475,35.7591,56500.0
2013-01-16 09:50:00,48.09,48.24,48.0,48.22,59900.0,35.7665,35.8781,35.6996,35.8632,59900.0
2013-01-16 10:00:00,48.21,48.21,48.13,48.17,35800.0,35.8558,35.8558,35.7963,35.826,35800.0
2013-01-16 10:10:00,48.16,48.3,48.15,48.3,32400.0,35.8186,35.9227,35.8111,35.9227,32400.0
2013-01-16 10:20:00,48.3,48.65,48.3,48.5,49500.0,35.9227,36.183,35.9227,36.0714,49500.0
2013-01-16 10:30:00,48.49,48.6,48.44,48.58,74200.0,36.064,36.1458,36.0268,36.1309,74200.0
2013-01-16 10:40:00,48.58,48.6,48.45,48.47,27200.0,36.1309,36.1458,36.0343,36.0491,27200.0
2013-01-16 10:50:00,48.47,48.52,48.45,48.46,18500.0,36.0491,36.0863,36.0343,36.0417,18500.0
2013-01-16 11:00:00,48.47,48.52,48.4,48.52,16400.0,36.0491,36.0863,35.9971,36.0863,16400.0
2013-01-16 11:10:00,48.5,48.78,48.48,48.71,39800.0,36.0714,36.2797,36.0566,36.2276,39800.0
2013-01-16 11:20:00,48.72,48.91,48.72,48.85,32600.0,36.2351,36.3764,36.2351,36.3317,32600.0
2013-01-16 11:30:00,48.86,48.86,48.7,48.74,30000.0,36.3392,36.3392,36.2202,36.2499,30000.0
2013-01-16 11:40:00,48.74,48.84,48.73,48.82,14400.0,36.2499,36.3243,36.2425,36.3094,14400.0
2013-01-16 11:50:00,48.82,48.82,48.67,48.74,19100.0,36.3094,36.3094,36.1979,36.2499,19100.0
2013-01-16 12:00:00,48.76,48.8,48.62,48.67,36200.0,36.2648,36.2946,36.1607,36.1979,36200.0
2013-01-16 12:10:00,48.67,48.88,48.64,48.8,34400.0,36.1979,36.3541,36.1756,36.2946,34400.0
2013-01-16 12:20:00,48.8,48.83,48.69,48.69,9300.0,36.2946,36.3169,36.2127,36.2127,9300.0
2013-01-16 12:30:00,48.66,48.67,48.55,48.56,15700.0,36.1904,36.1979,36.1086,36.1161,15700.0
2013-01-16 12:40:00,48.54,48.6,48.52,48.56,14300.0,36.1012,36.1458,36.0863,36.1161,14300.0
2013-01-16 12:50:00,48.55,48.61,48.5,48.5,18300.0,36.1086,36.1532,36.0714,36.0714,18300.0
2013-01-16 13:00:00,48.5,48.5,48.46,48.48,10000.0,36.0714,36.0714,36.0417,36.0566,10000.0
2013-01-16 13:10:00,48.48,48.5,48.48,48.5,8700.0,36.0566,36.0714,36.0566,36.0714,8700.0
2013-01-16 13:20:00,48.5,48.55,48.49,48.52,32300.0,36.0714,36.1086,36.064,36.0863,32300.0
2013-01-16 13:30:00,48.51,48.56,48.5,48.52,30400.0,36.0789,36.1161,36.0714,36.0863,30400.0
2013-01-16 13:40:00,48.52,48.58,48.5,48.54,13600.0,36.0863,36.1309,36.0714,36.1012,13600.0
2013-01-16 13:50:00,48.53,48.69,48.53,48.63,19200.0,36.0938,36.2127,36.0938,36.1681,19200.0
2013-01-16 14:00:00,48.64,48.7,48.57,48.61,23200.0,36.1756,36.2202,36.1235,36.1532,23200.0
2013-01-16 14:10:00,48.6,48.6,48.48,48.51,22000.0,36.1458,36.1458,36.0566,36.0789,22000.0
2013-01-16 14:20:00,48.5,48.56,48.41,48.41,14900.0,36.0714,36.1161,36.0045,36.0045,14900.0
2013-01-16 14:30:00,48.42,48.5,48.41,48.45,29000.0,36.0119,36.0714,36.0045,36.0343,29000.0
2013-01-16 14:40:00,48.44,48.47,48.42,48.42,14700.0,36.0268,36.0491,36.0119,36.0119,14700.0
2013-01-16 14:50:00,48.41,48.55,48.41,48.53,19300.0,36.0045,36.1086,36.0045,36.0938,19300.0
2013-01-16 15:00:00,48.53,48.63,48.47,48.6,60400.0,36.0938,36.1681,36.0491,36.1458,60400.0
2013-01-16 15:10:00,48.62,48.65,48.49,48.5,27600.0,36.1607,36.183,36.064,36.0714,27600.0
2013-01-16 15:20:00,48.5,48.52,48.43,48.5,28600.0,36.0714,36.0863,36.0194,36.0714,28600.0
2013-01-16 15:30:00,48.5,48.54,48.46,48.49,35700.0,36.0714,36.1012,36.0417,36.064,35700.0
2013-01-16 15:40:00,48.49,48.51,48.44,48.49,70900.0,36.064,36.0789,36.0268,36.064,70900.0
2013-01-16 15:50:00,48.5,48.5,48.39,48.43,100600.0,36.0714,36.0714,35.9896,36.0194,100600.0
2013-01-17 09:30:00,48.6,48.77,48.45,48.49,19400.0,36.1458,36.2722,36.0343,36.064,19400.0
2013-01-17 09:40:00,48.48,48.48,48.28,48.28,5300.0,36.0566,36.0566,35.9078,35.9078,5300.0
2013-01-17 09:50:00,48.32,48.57,48.31,48.51,12100.0,35.9376,36.1235,35.9301,36.0789,12100.0
2013-01-17 10:00:00,48.46,48.6,48.44,48.53,11500.0,36.0417,36.1458,36.0268,36.0938,11500.0
2013-01-17 10:10:00,48.53,48.64,48.53,48.61,11700.0,36.0938,36.1756,36.0938,36.1532,11700.0
2013-01-17 10:20:00,48.59,48.6,48.55,48.59,4300.0,36.1384,36.1458,36.1086,36.1384,4300.0
2013-01-17 10:30:00,48.59,48.6,48.48,48.48,30100.0,36.1384,36.1458,36.0566,36.0566,30100.0
2013-01-17 10:40:00,48.49,48.51,48.35,48.37,4900.0,36.064,36.0789,35.9599,35.9748,4900.0
2013-01-17 10:50:00,48.37,48.41,48.2,48.26,12600.0,35.9748,36.0045,35.8483,35.8929,12600.0
2013-01-17 11:00:00,48.26,48.26,48.12,48.16,19200.0,35.8929,35.8929,35.7888,35.8186,19200.0
2013-01-17 11:10:00,48.18,48.21,48.13,48.18,14900.0,35.8334,35.8558,35.7963,35.8334,14900.0
2013-01-17 11:20:00,48.18,48.31,48.18,48.28,14600.0,35.8334,35.9301,35.8334,35.9078,14600.0
2013-01-17 11:30:00,48.27,48.31,48.2,48.22,33300.0,35.9004,35.9301,35.8483,35.8632,33300.0
2013-01-17 11:40:00,48.21,48.21,48.17,48.18,19800.0,35.8558,35.8558,35.826,35.8334,19800.0
2013-01-17 11:50:00,48.19,48.25,48.12,48.16,18900.0,35.8409,35.8855,35.7888,35.8186,18900.0
2013-01-17 12:00:00,48.16,48.16,48.0,48.03,16000.0,35.8186,35.8186,35.6996,35.7219,16000.0
2013-01-17 12:10:00,48.03,48.06,47.99,48.05,15100.0,35.7219,35.7442,35.6921,35.7368,15100.0
2013-01-17 12:20:00,48.05,48.1,48.0,48.03,26500.0,35.7368,35.7739,35.6996,35.7219,26500.0
2013-01-17 12:30:00,48.03,48.04,47.99,48.01,18000.0,35.7219,35.7293,35.6921,35.707,18000.0
2013-01-17 12:40:00,48.01,48.07,47.99,48.03,14500.0,35.707,35.7516,35.6921,35.7219,14500.0
2013-01-17 12:50:00,48.03,48.08,48.0,48.0,13100.0,35.7219,35.7591,35.6996,35.6996,13100.0
2013-01-17 13:00:00,48.01,48.04,48.01,48.03,15000.0,35.707,35.7293,35.707,35.7219,15000.0
2013-01-17 13:10:00,48.02,48.09,48.02,48.08,6200.0,35.7144,35.7665,35.7144,35.7591,6200.0
2013-01-17 13:20:00,48.08,48.15,48.07,48.15,8200.0,35.7591,35.8111,35.7516,35.8111,8200.0
2013-01-17 13:30:00,48.15,48.25,48.13,48.24,20700.0,35.8111,35.8855,35.7963,35.8781,20700.0
2013-01-17 13:40:00,48.23,48.32,48.23,48.26,10000.0,35.8706,35.9376,35.8706,35.8929,10000.0
2013-01-17 13:50:00,48.25,48.27,48.19,48.22,19100.0,35.8855,35.9004,35.8409,35.8632,19100.0
2013-01-17 14:00:00,48.22,48.46,48.22,48.46,12100.0,35.8632,36.0417,35.8632,36.0417,12100.0
2013-01-17 14:10:00,48.47,48.48,48.4,48.42,11500.0,36.0491,36.0566,35.9971,36.0119,11500.0
2013-01-17 14:20:00,48.41,48.45,48.39,48.44,14300.0,36.0045,36.0343,35.9896,36.0268,14300.0
2013-01-17 14:30:00,48.44,48.46,48.38,48.38,24100.0,36.0268,36.0417,35.9822,35.9822,24100.0
2013-01-17 14:40:00,48.39,48.41,48.33,48.37,22200.0,35.9896,36.0045,35.945,35.9748,22200.0
2013-01-17 14:50:00,48.38,48.38,48.25,48.31,23600.0,35.9822,35.9822,35.8855,35.9301,23600.0
2013-01-17 15:00:00,48.29,48.43,48.29,48.42,17500.0,35.9153,36.0194,35.9153,36.0119,17500.0
2013-01-17 15:10:00,48.43,48.43,48.36,48.36,17900.0,36.0194,36.0194,35.9673,35.9673,17900.0
2013-01-17 15:20:00,48.36,48.36,48.25,48.32,16800.0,35.9673,35.9673,35.8855,35.9376,16800.0
2013-01-17 15:30:00,48.32,48.35,48.29,48.34,24700.0,35.9376,35.9599,35.9153,35.9524,24700.0
2013-01-17 15:40:00,48.35,48.37,48.33,48.35,28000.0,35.9599,35.9748,35.945,35.9599,28000.0
2013-01-17 15:50:00,48.35,48.37,48.29,48.29,63000.0,35.9599,35.9748,35.9153,35.9153,63000.0
2013-01-18 09:30:00,48.25,48.29,48.11,48.25,10300.0,35.8855,35.9153,35.7814,35.8855,10300.0
2013-01-18 09:40:00,48.21,48.21,48.0,48.05,8100.0,35.8558,35.8558,35.6996,35.7368,8100.0
2013-01-18 09:50:00,48.08,48.18,47.94,48.05,6400.0,35.7591,35.8334,35.6549,35.7368,6400.0
2013-01-18 10:00:00,48.03,48.05,47.94,48.02,17100.0,35.7219,35.7368,35.6549,35.7144,17100.0
2013-01-18 10:10:00,47.99,48.05,47.95,47.98,13900.0,35.6921,35.7368,35.6624,35.6847,13900.0
2013-01-18 10:20:00,48.0,48.08,47.99,48.01,15400.0,35.6996,35.7591,35.6921,35.707,15400.0
2013-01-18 10:30:00,48.05,48.22,48.02,48.18,10900.0,35.7368,35.8632,35.7144,35.8334,10900.0
2013-01-18 10:40:00,48.19,48.21,48.1,48.1,5600.0,35.8409,35.8558,35.7739,35.7739,5600.0
2013-01-18 10:50:00,48.1,48.12,48.05,48.08,9400.0,35.7739,35.7888,35.7368,35.7591,9400.0
2013-01-18 11:00:00,48.08,48.08,48.03,48.08,5500.0,35.7591,35.7591,35.7219,35.7591,5500.0
2013-01-18 11:10:00,48.06,48.1,48.06,48.09,9900.0,35.7442,35.7739,35.7442,35.7665,9900.0
2013-01-18 11:20:00,48.09,48.11,48.05,48.08,6500.0,35.7665,35.7814,35.7368,35.7591,6500.0
2013-01-18 11:30:00,48.11,48.11,48.02,48.05,18700.0,35.7814,35.7814,35.7144,35.7368,18700.0
2013-01-18 11:40:00,48.07,48.11,48.05,48.09,4300.0,35.7516,35.7814,35.7368,35.7665,4300.0
2013-01-18 11:50:00,48.14,48.16,48.13,48.13,4400.0,35.8037,35.8186,35.7963,35.7963,4400.0
2013-01-18 12:00:00,48.14,48.16,48.08,48.08,18600.0,35.8037,35.8186,35.7591,35.7591,18600.0
2013-01-18 12:10:00,48.08,48.12,48.04,48.05,4300.0,35.7591,35.7888,35.7293,35.7368,4300.0
2013-01-18 12:20:00,48.05,48.13,48.05,48.1,17000.0,35.7368,35.7963,35.7368,35.7739,17000.0
2013-01-18 12:30:00,48.1,48.16,48.09,48.15,3000.0,35.7739,35.8186,35.7665,35.8111,3000.0
2013-01-18 12:40:00,48.15,48.18,48.14,48.15,10200.0,35.8111,35.8334,35.8037,35.8111,10200.0
2013-01-18 12:50:00,48.15,48.18,48.12,48.14,9600.0,35.8111,35.8334,35.7888,35.8037,9600.0
2013-01-18 13:00:00,48.13,48.19,48.13,48.19,4900.0,35.7963,35.8409,35.7963,35.8409,4900.0
2013-01-18 13:10:00,48.19,48.19,48.14,48.18,7600.0,35.8409,35.8409,35.8037,35.8334,7600.0
2013-01-18 13:20:00,48.17,48.23,48.17,48.19,7300.0,35.826,35.8706,35.826,35.8409,7300.0
2013-01-18 13:30:00,48.21,48.22,48.19,48.19,9200.0,35.8558,35.8632,35.8409,35.8409,9200.0
2013-01-18 13:40:00,48.19,48.19,48.15,48.16,7400.0,35.8409,35.8409,35.8111,35.8186,7400.0
2013-01-18 13:50:00,48.17,48.18,48.12,48.12,5200.0,35.826,35.8334,35.7888,35.7888,5200.0
2013-01-18 14:00:00,48.13,48.15,48.13,48.15,6500.0,35.7963,35.8111,35.7963,35.8111,6500.0
2013-01-18 14:10:00,48.15,48.15,48.12,48.12,8500.0,35.8111,35.8111,35.7888,35.7888,8500.0
2013-01-18 14:20:00,48.12,48.14,48.1,48.14,16500.0,35.7888,35.8037,35.7739,35.8037,16500.0
2013-01-18 14:30:00,48.13,48.2,48.13,48.2,11800.0,35.7963,35.8483,35.7963,35.8483,11800.0
2013-01-18 14:40:00,48.21,48.23,48.18,48.19,9300.0,35.8558,35.8706,35.8334,35.8409,9300.0
2013-01-18 14:50:00,48.18,48.25,48.18,48.23,6900.0,35.8334,35.8855,35.8334,35.8706,6900.0
2013-01-18 15:00:00,48.23,48.23,48.2,48.22,10000.0,35.8706,35.8706,35.8483,35.8632,10000.0
2013-01-18 15:10:00,48.23,48.26,48.09,48.16,70300.0,35.8706,35.8929,35.7665,35.8186,70300.0
2013-01-18 15:20:00,48.15,48.18,48.14,48.15,22700.0,35.8111,35.8334,35.8037,35.8111,22700.0
2013-01-18 15:30:00,48.16,48.2,48.15,48.17,18600.0,35.8186,35.8483,35.8111,35.826,18600.0
2013-01-18 15:40:00,48.16,48.22,48.15,48.21,26100.0,35.8186,35.8632,35.8111,35.8558,26100.0
2013-01-18 15:50:00,48.22,48.3,48.22,48.29,70500.0,35.8632,35.9227,35.8632,35.9153,70500.0
2013-01-22 09:30:00,48.47,48.47,48.33,48.34,12100.0,36.0491,36.0491,35.945,35.9524,12100.0
2013-01-22 09:40:00,48.29,48.35,48.26,48.29,16100.0,35.9153,35.9599,35.8929,35.9153,16100.0
2013-01-22 09:50:00,48.28,48.28,47.89,48.03,33500.0,35.9078,35.9078,35.6178,35.7219,33500.0
2013-01-22 10:00:00,48.04,48.08,47.91,47.91,31900.0,35.7293,35.7591,35.6326,35.6326,31900.0
2013-01-22 10:10:00,47.89,47.9,47.71,47.73,30700.0,35.6178,35.6252,35.4839,35.4988,30700.0
2013-01-22 10:20:00,47.73,48.01,47.72,47.95,22100.0,35.4988,35.707,35.4913,35.6624,22100.0
2013-01-22 10:30:00,47.98,48.14,47.91,48.12,41200.0,35.6847,35.8037,35.6326,35.7888,41200.0
2013-01-22 10:40:00,48.11,48.15,47.96,47.98,24100.0,35.7814,35.8111,35.6698,35.6847,24100.0
2013-01-22 10:50:00,47.99,47.99,47.83,47.83,14000.0,35.6921,35.6921,35.5731,35.5731,14000.0
2013-01-22 11:00:00,47.84,47.98,47.82,47.98,9700.0,35.5806,35.6847,35.5657,35.6847,9700.0
2013-01-22 11:10:00,47.99,48.0,47.94,48.0,6200.0,35.6921,35.6996,35.6549,35.6996,6200.0
2013-01-22 11:20:00,48.01,48.1,48.01,48.09,9900.0,35.707,35.7739,35.707,35.7665,9900.0
2013-01-22 11:30:00,48.08,48.08,47.97,47.97,4800.0,35.7591,35.7591,35.6773,35.6773,4800.0
2013-01-22 11:40:00,47.99,48.11,47.99,48.02,5200.0,35.6921,35.7814,35.6921,35.7144,5200.0
2013-01-22 11:50:00,48.04,48.11,48.03,48.07,4800.0,35.7293,35.7814,35.7219,35.7516,4800.0
2013-01-22 12:00:00,48.06,48.08,48.02,48.08,5000.0,35.7442,35.7591,35.7144,35.7591,5000.0
2013-01-22 12:10:00,48.08,48.11,48.06,48.06,13100.0,35.7591,35.7814,35.7442,35.7442,13100.0
2013-01-22 12:20:00,48.07,48.08,48.04,48.04,4500.0,35.7516,35.7591,35.7293,35.7293,4500.0
2013-01-22 12:30:00,48.04,48.1,48.03,48.08,9100.0,35.7293,35.7739,35.7219,35.7591,9100.0
2013-01-22 12:40:00,48.1,48.1,48.08,48.09,16800.0,35.7739,35.7739,35.7591,35.7665,16800.0
2013-01-22 12:50:00,48.1,48.1,48.05,48.1,11700.0,35.7739,35.7739,35.7368,35.7739,11700.0
2013-01-22 13:00:00,48.07,48.15,48.07,48.11,7900.0,35.7516,35.8111,35.7516,35.7814,7900.0
2013-01-22 13:10:00,48.09,48.16,48.08,48.13,38900.0,35.7665,35.8186,35.7591,35.7963,38900.0
2013-01-22 13:20:00,48.16,48.2,48.16,48.2,10000.0,35.8186,35.8483,35.8186,35.8483,10000.0
2013-01-22 13:30:00,48.2,48.2,48.11,48.12,9100.0,35.8483,35.8483,35.7814,35.7888,9100.0
2013-01-22 13:40:00,48.09,48.16,48.07,48.12,11300.0,35.7665,35.8186,35.7516,35.7888,11300.0
2013-01-22 13:50:00,48.11,48.15,48.09,48.11,18700.0,35.7814,35.8111,35.7665,35.7814,18700.0
2013-01-22 14:00:00,48.11,48.18,48.09,48.12,18500.0,35.7814,35.8334,35.7665,35.7888,18500.0
2013-01-22 14:10:00,48.12,48.19,48.11,48.17,13500.0,35.7888,35.8409,35.7814,35.826,13500.0
2013-01-22 14:20:00,48.16,48.2,48.13,48.18,12900.0,35.8186,35.8483,35.7963,35.8334,12900.0
2013-01-22 14:30:00,48.18,48.2,48.09,48.09,15400.0,35.8334,35.8483,35.7665,35.7665,15400.0
2013-01-22 14:40:00,48.11,48.13,48.09,48.09,10300.0,35.7814,35.7963,35.7665,35.7665,10300.0
2013-01-22 14:50:00,48.11,48.15,48.07,48.13,162400.0,35.7814,35.8111,35.7516,35.7963,162400.0
2013-01-22 15:00:00,48.13,48.2,48.13,48.15,28700.0,35.7963,35.8483,35.7963,35.8111,28700.0
2013-01-22 15:10:00,48.15,48.16,48.07,48.11,17600.0,35.8111,35.8186,35.7516,35.7814,17600.0
2013-01-22 15:20:00,48.13,48.14,48.05,48.08,19800.0,35.7963,35.8037,35.7368,35.7591,19800.0
2013-01-22 15:30:00,48.08,48.14,48.07,48.13,24100.0,35.7591,35.8037,35.7516,35.7963,24100.0
2013-01-22 15:40:00,48.13,48.15,48.08,48.09,48500.0,35.7963,35.8111,35.7591,35.7665,48500.0
2013-01-22 15:50:00,48.07,48.15,48.07,48.1,96800.0,35.7516,35.8111,35.7516,35.7739,96800.0
2013-01-23 09:30:00,48.09,48.19,48.04,48.14,12400.0,35.7665,35.8409,35.7293,35.8037,12400.0
2013-01-23 09:40:00,48.07,48.11,47.58,47.58,50000.0,35.7516,35.7814,35.3872,35.3872,50000.0
2013-01-23 09:50:00,47.59,47.68,47.52,47.59,46900.0,35.3946,35.4616,35.3426,35.3946,46900.0
2013-01-23 10:00:00,47.57,47.64,47.51,47.63,22000.0,35.3798,35.4318,35.3351,35.4244,22000.0
2013-01-23 10:10:00,47.62,47.72,47.58,47.58,15200.0,35.4169,35.4913,35.3872,35.3872,15200.0
2013-01-23 10:20:00,47.58,47.65,47.57,47.63,18800.0,35.3872,35.4393,35.3798,35.4244,18800.0
2013-01-23 10:30:00,47.65,47.65,47.55,47.62,9800.0,35.4393,35.4393,35.3649,35.4169,9800.0
2013-01-23 10:40:00,47.63,47.71,47.62,47.63,9100.0,35.4244,35.4839,35.4169,35.4244,9100.0
2013-01-23 10:50:00,47.66,47.8,47.66,47.8,9500.0,35.4467,35.5508,35.4467,35.5508,9500.0
2013-01-23 11:00:00,47.8,47.82,47.76,47.81,24700.0,35.5508,35.5657,35.5211,35.5583,24700.0
2013-01-23 11:10:00,47.84,47.97,47.84,47.97,7700.0,35.5806,35.6773,35.5806,35.6773,7700.0
2013-01-23 11:20:00,47.99,47.99,47.88,47.91,29400.0,35.6921,35.6921,35.6103,35.6326,29400.0
2013-01-23 11:30:00,47.91,47.94,47.91,47.94,4000.0,35.6326,35.6549,35.6326,35.6549,4000.0
2013-01-23 11:40:00,47.93,47.94,47.89,47.91,18100.0,35.6475,35.6549,35.6178,35.6326,18100.0
2013-01-23 11:50:00,47.91,48.1,47.91,48.1,32700.0,35.6326,35.7739,35.6326,35.7739,32700.0
2013-01-23 12:00:00,48.09,48.11,48.07,48.07,17500.0,35.7665,35.7814,35.7516,35.7516,17500.0
2013-01-23 12:10:00,48.07,48.15,48.01,48.02,18500.0,35.7516,35.8111,35.707,35.7144,18500.0
2013-01-23 12:20:00,48.0,48.02,47.96,47.97,7400.0,35.6996,35.7144,35.6698,35.6773,7400.0
2013-01-23 12:30:00,47.95,48.0,47.93,47.98,11000.0,35.6624,35.6996,35.6475,35.6847,11000.0
2013-01-23 12:40:00,47.97,48.01,47.95,47.99,3800.0,35.6773,35.707,35.6624,35.6921,3800.0
2013-01-23 12:50:00,48.0,48.01,47.96,48.01,5200.0,35.6996,35.707,35.6698,35.707,5200.0
2013-01-23 13:00:00,48.01,48.04,47.98,48.01,6200.0,35.707,35.7293,35.6847,35.707,6200.0
2013-01-23 13:10:00,48.0,48.02,47.98,48.0,9100.0,35.6996,35.7144,35.6847,35.6996,9100.0
2013-01-23 13:20:00,48.01,48.02,47.98,47.98,5700.0,35.707,35.7144,35.6847,35.6847,5700.0
2013-01-23 13:30:00,47.94,48.02,47.94,48.02,7400.0,35.6549,35.7144,35.6549,35.7144,7400.0
2013-01-23 13:40:00,48.0,48.04,48.0,48.03,9100.0,35.6996,35.7293,35.6996,35.7219,9100.0
2013-01-23 13:50:00,48.02,48.06,48.0,48.0,10200.0,35.7144,35.7442,35.6996,35.6996,10200.0
2013-01-23 14:00:00,48.02,48.18,48.0,48.14,25100.0,35.7144,35.8334,35.6996,35.8037,25100.0
2013-01-23 14:10:00,48.14,48.21,48.12,48.21,8200.0,35.8037,35.8558,35.7888,35.8558,8200.0
2013-01-23 14:20:00,48.22,48.3,48.22,48.3,10100.0,35.8632,35.9227,35.8632,35.9227,10100.0
2013-01-23 14:30:00,48.29,48.32,48.23,48.28,8700.0,35.9153,35.9376,35.8706,35.9078,8700.0
2013-01-23 14:40:00,48.28,48.28,48.21,48.21,8900.0,35.9078,35.9078,35.8558,35.8558,8900.0
2013-01-23 14:50:00,48.21,48.24,48.17,48.2,16200.0,35.8558,35.8781,35.826,35.8483,16200.0
2013-01-23 15:00:00,48.2,48.28,48.2,48.25,10300.0,35.8483,35.9078,35.8483,35.8855,10300.0
2013-01-23 15:10:00,48.24,48.25,48.15,48.16,14500.0,35.8781,35.8855,35.8111,35.8186,14500.0
2013-01-23 15:20:00,48.16,48.17,48.08,48.08,19300.0,35.8186,35.826,35.7591,35.7591,19300.0
2013-01-23 15:30:00,48.08,48.17,48.06,48.14,19000.0,35.7591,35.826,35.7442,35.8037,19000.0
2013-01-23 15:40:00,48.13,48.22,48.13,48.15,28900.0,35.7963,35.8632,35.7963,35.8111,28900.0
2013-01-23 15:50:00,48.15,48.18,48.03,48.06,163100.0,35.8111,35.8334,35.7219,35.7442,163100.0
2013-01-24 09:30:00,48.13,48.67,48.09,48.66,25900.0,35.7963,36.1979,35.7665,36.1904,25900.0
2013-01-24 09:40:00,48.66,48.89,48.56,48.86,23400.0,36.1904,36.3615,36.1161,36.3392,23400.0
2013-01-24 09:50:00,48.86,49.02,48.86,49.02,20600.0,36.3392,36.4582,36.3392,36.4582,20600.0
2013-01-24 10:00:00,49.02,49.03,48.78,48.78,26000.0,36.4582,36.4656,36.2797,36.2797,26000.0
2013-01-24 10:10:00,48.8,48.84,48.62,48.65,38600.0,36.2946,36.3243,36.1607,36.183,38600.0
2013-01-24 10:20:00,48.65,48.65,48.54,48.56,9900.0,36.183,36.183,36.1012,36.1161,9900.0
2013-01-24 10:30:00,48.56,48.61,48.5,48.5,11700.0,36.1161,36.1532,36.0714,36.0714,11700.0
2013-01-24 10:40:00,48.51,48.51,48.43,48.46,10500.0,36.0789,36.0789,36.0194,36.0417,10500.0
2013-01-24 10:50:00,48.46,48.51,48.45,48.51,15100.0,36.0417,36.0789,36.0343,36.0789,15100.0
2013-01-24 11:00:00,48.51,48.57,48.46,48.47,10000.0,36.0789,36.1235,36.0417,36.0491,10000.0
2013-01-24 11:10:00,48.47,48.53,48.44,48.53,11000.0,36.0491,36.0938,36.0268,36.0938,11000.0
2013-01-24 11:20:00,48.53,48.53,48.44,48.46,18900.0,36.0938,36.0938,36.0268,36.0417,18900.0
2013-01-24 11:30:00,48.46,48.5,48.43,48.44,12800.0,36.0417,36.0714,36.0194,36.0268,12800.0
2013-01-24 11:40:00,48.45,48.45,48.29,48.3,25900.0,36.0343,36.0343,35.9153,35.9227,25900.0
2013-01-24 11:50:00,48.31,48.32,48.22,48.25,10800.0,35.9301,35.9376,35.8632,35.8855,10800.0
2013-01-24 12:00:00,48.23,48.26,48.09,48.1,24700.0,35.8706,35.8929,35.7665,35.7739,24700.0
2013-01-24 12:10:00,48.1,48.11,47.99,48.03,19100.0,35.7739,35.7814,35.6921,35.7219,19100.0
2013-01-24 12:20:00,48.02,48.02,47.81,47.85,34300.0,35.7144,35.7144,35.5583,35.588,34300.0
2013-01-24 12:30:00,47.84,47.85,47.71,47.72,25200.0,35.5806,35.588,35.4839,35.4913,25200.0
2013-01-24 12:40:00,47.71,47.87,47.7,47.81,29700.0,35.4839,35.6029,35.4764,35.5583,29700.0
2013-01-24 12:50:00,47.82,47.86,47.74,47.76,24300.0,35.5657,35.5954,35.5062,35.5211,24300.0
2013-01-24 13:00:00,47.78,47.78,47.68,47.77,15500.0,35.5359,35.5359,35.4616,35.5285,15500.0
2013-01-24 13:10:00,47.77,47.94,47.76,47.9,13600.0,35.5285,35.6549,35.5211,35.6252,13600.0
2013-01-24 13:20:00,47.92,47.99,47.9,47.97,15100.0,35.6401,35.6921,35.6252,35.6773,15100.0
2013-01-24 13:30:00,47.97,48.1,47.95,48.01,14000.0,35.6773,35.7739,35.6624,35.707,14000.0
2013-01-24 13:40:00,47.99,48.0,47.76,47.77,17800.0,35.6921,35.6996,35.5211,35.5285,17800.0
2013-01-24 13:50:00,47.75,47.85,47.74,47.84,19900.0,35.5136,35.588,35.5062,35.5806,19900.0
2013-01-24 14:00:00,47.83,47.85,47.77,47.85,15300.0,35.5731,35.588,35.5285,35.588,15300.0
2013-01-24 14:10:00,47.85,47.85,47.79,47.8,17400.0,35.588,35.588,35.5434,35.5508,17400.0
2013-01-24 14:20:00,47.8,47.85,47.8,47.8,26800.0,35.5508,35.588,35.5508,35.5508,26800.0
2013-01-24 14:30:00,47.8,47.85,47.8,47.84,47700.0,35.5508,35.588,35.5508,35.5806,47700.0
2013-01-24 14:40:00,47.85,47.94,47.85,47.93,15200.0,35.588,35.6549,35.588,35.6475,15200.0
2013-01-24 14:50:00,47.93,47.94,47.8,47.81,16700.0,35.6475,35.6549,35.5508,35.5583,16700.0
2013-01-24 15:00:00,47.81,47.86,47.78,47.85,35800.0,35.5583,35.5954,35.5359,35.588,35800.0
2013-01-24 15:10:00,47.84,47.95,47.83,47.94,43500.0,35.5806,35.6624,35.5731,35.6549,43500.0
2013-01-24 15:20:00,47.94,48.0,47.94,48.0,24500.0,35.6549,35.6996,35.6549,35.6996,24500.0
2013-01-24 15:30:00,48.0,48.08,47.99,48.07,46300.0,35.6996,35.7591,35.6921,35.7516,46300.0
2013-01-24 15:40:00,48.07,48.14,47.99,48.02,36400.0,35.7516,35.8037,35.6921,35.7144,36400.0
2013-01-24 15:50:00,48.01,48.02,47.89,47.94,69600.0,35.707,35.7144,35.6178,35.6549,69600.0
2013-01-25 09:30:00,48.19,48.43,47.94,48.25,21400.0,35.8409,36.0194,35.6549,35.8855,21400.0
2013-01-25 09:40:00,48.25,48.46,48.25,48.36,13000.0,35.8855,36.0417,35.8855,35.9673,13000.0
2013-01-25 09:50:00,48.39,48.48,48.35,48.37,10500.0,35.9896,36.0566,35.9599,35.9748,10500.0
2013-01-25 10:00:00,48.31,48.47,48.25,48.47,15100.0,35.9301,36.0491,35.8855,36.0491,15100.0
2013-01-25 10:10:00,48.49,48.77,48.49,48.77,17300.0,36.064,36.2722,36.064,36.2722,17300.0
2013-01-25 10:20:00,48.75,48.79,48.44,48.44,12400.0,36.2574,36.2871,36.0268,36.0268,12400.0
2013-01-25 10:30:00,48.43,48.47,48.36,48.36,10100.0,36.0194,36.0491,35.9673,35.9673,10100.0
2013-01-25 10:40:00,48.38,48.5,48.36,48.4,31700.0,35.9822,36.0714,35.9673,35.9971,31700.0
2013-01-25 10:50:00,48.4,48.43,48.38,48.43,12100.0,35.9971,36.0194,35.9822,36.0194,12100.0
2013-01-25 11:00:00,48.43,48.46,48.38,48.38,14500.0,36.0194,36.0417,35.9822,35.9822,14500.0
2013-01-25 11:10:00,48.37,48.43,48.25,48.32,12400.0,35.9748,36.0194,35.8855,35.9376,12400.0
2013-01-25 11:20:00,48.32,48.48,48.29,48.48,7400.0,35.9376,36.0566,35.9153,36.0566,7400.0
2013-01-25 11:30:00,48.48,48.48,48.36,48.46,6300.0,36.0566,36.0566,35.9673,36.0417,6300.0
2013-01-25 11:40:00,48.48,48.49,48.38,48.42,9000.0,36.0566,36.064,35.9822,36.0119,9000.0
2013-01-25 11:50:00,48.43,48.43,48.39,48.43,6000.0,36.0194,36.0194,35.9896,36.0194,6000.0
2013-01-25 12:00:00,48.43,48.55,48.43,48.53,10700.0,36.0194,36.1086,36.0194,36.0938,10700.0
2013-01-25 12:10:00,48.54,48.6,48.54,48.59,12100.0,36.1012,36.1458,36.1012,36.1384,12100.0
2013-01-25 12:20:00,48.6,48.6,48.54,48.55,3200.0,36.1458,36.1458,36.1012,36.1086,3200.0
2013-01-25 12:30:00,48.55,48.58,48.55,48.58,2600.0,36.1086,36.1309,36.1086,36.1309,2600.0
2013-01-25 12:40:00,48.58,48.63,48.57,48.61,21100.0,36.1309,36.1681,36.1235,36.1532,21100.0
2013-01-25 12:50:00,48.61,48.63,48.51,48.52,42800.0,36.1532,36.1681,36.0789,36.0863,42800.0
2013-01-25 13:00:00,48.52,48.52,48.44,48.45,19900.0,36.0863,36.0863,36.0268,36.0343,19900.0
2013-01-25 13:10:00,48.45,48.53,48.45,48.5,84000.0,36.0343,36.0938,36.0343,36.0714,84000.0
2013-01-25 13:20:00,48.49,48.52,48.43,48.5,9900.0,36.064,36.0863,36.0194,36.0714,9900.0
2013-01-25 13:30:00,48.48,48.53,48.47,48.49,6000.0,36.0566,36.0938,36.0491,36.064,6000.0
2013-01-25 13:40:00,48.5,48.58,48.47,48.48,8800.0,36.0714,36.1309,36.0491,36.0566,8800.0
2013-01-25 13:50:00,48.49,48.52,48.48,48.52,3500.0,36.064,36.0863,36.0566,36.0863,3500.0
2013-01-25 14:00:00,48.51,48.56,48.48,48.56,10700.0,36.0789,36.1161,36.0566,36.1161,10700.0
2013-01-25 14:10:00,48.55,48.57,48.51,48.51,7800.0,36.1086,36.1235,36.0789,36.0789,7800.0
2013-01-25 14:20:00,48.52,48.52,48.47,48.5,35400.0,36.0863,36.0863,36.0491,36.0714,35400.0
2013-01-25 14:30:00,48.51,48.54,48.41,48.5,164300.0,36.0789,36.1012,36.0045,36.0714,164300.0
2013-01-25 14:40:00,48.5,48.54,48.47,48.47,15800.0,36.0714,36.1012,36.0491,36.0491,15800.0
2013-01-25 14:50:00,48.49,48.59,48.47,48.56,24700.0,36.064,36.1384,36.0491,36.1161,24700.0
2013-01-25 15:00:00,48.56,48.68,48.56,48.68,119900.0,36.1161,36.2053,36.1161,36.2053,119900.0
2013-01-25 15:10:00,48.67,48.67,48.57,48.59,33800.0,36.1979,36.1979,36.1235,36.1384,33800.0
2013-01-25 15:20:00,48.59,48.65,48.59,48.65,15100.0,36.1384,36.183,36.1384,36.183,15100.0
2013-01-25 15:30:00,48.65,48.72,48.65,48.72,55300.0,36.183,36.2351,36.183,36.2351,55300.0
2013-01-25 15:40:00,48.71,48.72,48.68,48.7,53100.0,36.2276,36.2351,36.2053,36.2202,53100.0
2013-01-25 15:50:00,48.71,48.82,48.69,48.81,82500.0,36.2276,36.3094,36.2127,36.302,82500.0
2013-01-28 09:30:00,49.05,49.05,48.78,48.96,14300.0,36.4805,36.4805,36.2797,36.4136,14300.0
2013-01-28 09:40:00,48.94,48.95,48.85,48.87,8300.0,36.3987,36.4061,36.3317,36.3466,8300.0
2013-01-28 09:50:00,48.87,48.87,48.78,48.81,18500.0,36.3466,36.3466,36.2797,36.302,18500.0
2013-01-28 10:00:00,48.78,48.78,48.52,48.52,63900.0,36.2797,36.2797,36.0863,36.0863,63900.0
2013-01-28 10:10:00,48.49,48.49,48.24,48.27,20800.0,36.064,36.064,35.8781,35.9004,20800.0
2013-01-28 10:20:00,48.24,48.35,48.21,48.35,10300.0,35.8781,35.9599,35.8558,35.9599,10300.0
2013-01-28 10:30:00,48.29,48.39,48.29,48.38,12300.0,35.9153,35.9896,35.9153,35.9822,12300.0
2013-01-28 10:40:00,48.41,48.41,48.32,48.33,10900.0,36.0045,36.0045,35.9376,35.945,10900.0
2013-01-28 10:50:00,48.33,48.44,48.32,48.44,15500.0,35.945,36.0268,35.9376,36.0268,15500.0
2013-01-28 11:00:00,48.45,48.5,48.45,48.49,9900.0,36.0343,36.0714,36.0343,36.064,9900.0
2013-01-28 11:10:00,48.5,48.5,48.4,48.45,17400.0,36.0714,36.0714,35.9971,36.0343,17400.0
2013-01-28 11:20:00,48.44,48.48,48.4,48.45,7400.0,36.0268,36.0566,35.9971,36.0343,7400.0
2013-01-28 11:30:00,48.45,48.48,48.41,48.46,11300.0,36.0343,36.0566,36.0045,36.0417,11300.0
2013-01-28 11:40:00,48.44,48.51,48.42,48.51,14100.0,36.0268,36.0789,36.0119,36.0789,14100.0
2013-01-28 11:50:00,48.49,48.55,48.49,48.55,8600.0,36.064,36.1086,36.064,36.1086,8600.0
2013-01-28 12:00:00,48.55,48.55,48.48,48.54,6300.0,36.1086,36.1086,36.0566,36.1012,6300.0
2013-01-28 12:10:00,48.53,48.53,48.47,48.5,3600.0,36.0938,36.0938,36.0491,36.0714,3600.0
2013-01-28 12:20:00,48.51,48.52,48.44,48.46,7400.0,36.0789,36.0863,36.0268,36.0417,7400.0
2013-01-28 12:30:00,48.45,48.45,48.35,48.39,15600.0,36.0343,36.0343,35.9599,35.9896,15600.0
2013-01-28 12:40:00,48.39,48.39,48.29,48.36,11300.0,35.9896,35.9896,35.9153,35.9673,11300.0
2013-01-28 12:50:00,48.36,48.39,48.31,48.35,34600.0,35.9673,35.9896,35.9301,35.9599,34600.0
2013-01-28 13:00:00,48.34,48.37,48.28,48.35,13400.0,35.9524,35.9748,35.9078,35.9599,13400.0
2013-01-28 13:10:00,48.33,48.37,48.3,48.35,3500.0,35.945,35.9748,35.9227,35.9599,3500.0
2013-01-28 13:20:00,48.34,48.34,48.31,48.32,4600.0,35.9524,35.9524,35.9301,35.9376,4600.0
2013-01-28 13:30:00,48.32,48.32,48.25,48.29,11700.0,35.9376,35.9376,35.8855,35.9153,11700.0
2013-01-28 13:40:00,48.3,48.32,48.25,48.25,4000.0,35.9227,35.9376,35.8855,35.8855,4000.0
2013-01-28 13:50:00,48.25,48.32,48.22,48.28,10300.0,35.8855,35.9376,35.8632,35.9078,10300.0
2013-01-28 14:00:00,48.29,48.31,48.27,48.27,9600.0,35.9153,35.9301,35.9004,35.9004,9600.0
2013-01-28 14:10:00,48.29,48.32,48.24,48.29,28600.0,35.9153,35.9376,35.8781,35.9153,28600.0
2013-01-28 14:20:00,48.28,48.35,48.27,48.34,18800.0,35.9078,35.9599,35.9004,35.9524,18800.0
2013-01-28 14:30:00,48.33,48.34,48.22,48.22,10800.0,35.945,35.9524,35.8632,35.8632,10800.0
2013-01-28 14:40:00,48.22,48.29,48.16,48.28,16900.0,35.8632,35.9153,35.8186,35.9078,16900.0
2013-01-28 14:50:00,48.28,48.31,48.23,48.31,7300.0,35.9078,35.9301,35.8706,35.9301,7300.0
2013-01-28 15:00:00,48.29,48.33,48.2,48.33,18900.0,35.9153,35.945,35.8483,35.945,18900.0
2013-01-28 15:10:00,48.33,48.34,48.26,48.26,16400.0,35.945,35.9524,35.8929,35.8929,16400.0
2013-01-28 15:20:00,48.23,48.25,48.12,48.24,35500.0,35.8706,35.8855,35.7888,35.8781,35500.0
2013-01-28 15:30:00,48.23,48.23,48.17,48.18,26700.0,35.8706,35.8706,35.826,35.8334,26700.0
2013-01-28 15:40:00,48.18,48.2,48.16,48.19,39100.0,35.8334,35.8483,35.8186,35.8409,39100.0
2013-01-28 15:50:00,48.2,48.28,48.18,48.2,107500.0,35.8483,35.9078,35.8334,35.8483,107500.0
2013-01-29 09:30:00,48.3,48.48,48.01,48.03,27000.0,35.9227,36.0566,35.707,35.7219,27000.0
2013-01-29 09:40:00,48.03,48.03,47.86,47.95,12000.0,35.7219,35.7219,35.5954,35.6624,12000.0
2013-01-29 09:50:00,48.03,48.05,47.92,47.95,15400.0,35.7219,35.7368,35.6401,35.6624,15400.0
2013-01-29 10:00:00,47.92,47.98,47.56,47.64,39300.0,35.6401,35.6847,35.3723,35.4318,39300.0
2013-01-29 10:10:00,47.67,47.67,47.3,47.45,114000.0,35.4541,35.4541,35.1789,35.2905,114000.0
2013-01-29 10:20:00,47.44,47.6,47.42,47.49,48500.0,35.2831,35.4021,35.2682,35.3203,48500.0
2013-01-29 10:30:00,47.49,47.58,47.44,47.45,26900.0,35.3203,35.3872,35.2831,35.2905,26900.0
2013-01-29 10:40:00,47.46,47.57,47.36,47.46,47000.0,35.2979,35.3798,35.2236,35.2979,47000.0
2013-01-29 10:50:00,47.48,47.58,47.39,47.49,35800.0,35.3128,35.3872,35.2459,35.3203,35800.0
2013-01-29 11:00:00,47.49,47.63,47.49,47.62,27300.0,35.3203,35.4244,35.3203,35.4169,27300.0
2013-01-29 11:10:00,47.62,47.67,47.48,47.62,20200.0,35.4169,35.4541,35.3128,35.4169,20200.0
2013-01-29 11:20:00,47.6,47.8,47.59,47.8,39400.0,35.4021,35.5508,35.3946,35.5508,39400.0
2013-01-29 11:30:00,47.8,47.81,47.67,47.7,32800.0,35.5508,35.5583,35.4541,35.4764,32800.0
2013-01-29 11:40:00,47.69,47.71,47.68,47.69,15000.0,35.469,35.4839,35.4616,35.469,15000.0
2013-01-29 11:50:00,47.69,47.7,47.6,47.63,27100.0,35.469,35.4764,35.4021,35.4244,27100.0
2013-01-29 12:00:00,47.63,47.7,47.61,47.69,9200.0,35.4244,35.4764,35.4095,35.469,9200.0
2013-01-29 12:10:00,47.68,47.71,47.64,47.68,8500.0,35.4616,35.4839,35.4318,35.4616,8500.0
2013-01-29 12:20:00,47.68,47.7,47.65,47.7,58400.0,35.4616,35.4764,35.4393,35.4764,58400.0
2013-01-29 12:30:00,47.71,47.77,47.68,47.77,11100.0,35.4839,35.5285,35.4616,35.5285,11100.0
2013-01-29 12:40:00,47.76,47.77,47.72,47.77,3000.0,35.5211,35.5285,35.4913,35.5285,3000.0
2013-01-29 12:50:00,47.77,47.88,47.77,47.88,3100.0,35.5285,35.6103,35.5285,35.6103,3100.0
2013-01-29 13:00:00,47.88,47.91,47.84,47.84,4200.0,35.6103,35.6326,35.5806,35.5806,4200.0
2013-01-29 13:10:00,47.85,47.87,47.82,47.86,3700.0,35.588,35.6029,35.5657,35.5954,3700.0
2013-01-29 13:20:00,47.89,47.89,47.83,47.83,7100.0,35.6178,35.6178,35.5731,35.5731,7100.0
2013-01-29 13:30:00,47.85,47.86,47.78,47.84,58100.0,35.588,35.5954,35.5359,35.5806,58100.0
2013-01-29 13:40:00,47.85,47.85,47.72,47.72,3700.0,35.588,35.588,35.4913,35.4913,3700.0
2013-01-29 13:50:00,47.73,47.74,47.68,47.7,7000.0,35.4988,35.5062,35.4616,35.4764,7000.0
2013-01-29 14:00:00,47.69,47.73,47.68,47.71,8100.0,35.469,35.4988,35.4616,35.4839,8100.0
2013-01-29 14:10:00,47.73,47.75,47.61,47.62,7600.0,35.4988,35.5136,35.4095,35.4169,7600.0
2013-01-29 14:20:00,47.62,47.64,47.61,47.63,17000.0,35.4169,35.4318,35.4095,35.4244,17000.0
2013-01-29 14:30:00,47.63,47.64,47.57,47.64,47200.0,35.4244,35.4318,35.3798,35.4318,47200.0
2013-01-29 14:40:00,47.64,47.65,47.54,47.61,23900.0,35.4318,35.4393,35.3574,35.4095,23900.0
2013-01-29 14:50:00,47.63,47.63,47.57,47.62,11400.0,35.4244,35.4244,35.3798,35.4169,11400.0
2013-01-29 15:00:00,47.62,47.67,47.57,47.66,28400.0,35.4169,35.4541,35.3798,35.4467,28400.0
2013-01-29 15:10:00,47.66,47.72,47.61,47.72,30200.0,35.4467,35.4913,35.4095,35.4913,30200.0
2013-01-29 15:20:00,47.7,47.75,47.67,47.7,31100.0,35.4764,35.5136,35.4541,35.4764,31100.0
2013-01-29 15:30:00,47.69,47.73,47.69,47.7,30300.0,35.469,35.4988,35.469,35.4764,30300.0
2013-01-29 15:40:00,47.71,47.76,47.68,47.7,40200.0,35.4839,35.5211,35.4616,35.4764,40200.0
2013-01-29 15:50:00,47.7,47.78,47.64,47.7,136700.0,35.4764,35.5359,35.4318,35.4764,136700.0
2013-01-30 09:30:00,47.87,47.97,47.61,47.97,223400.0,35.6029,35.6773,35.4095,35.6773,223400.0
2013-01-30 09:40:00,48.0,48.06,47.95,48.04,17700.0,35.6996,35.7442,35.6624,35.7293,17700.0
2013-01-30 09:50:00,48.02,48.03,47.93,47.99,8900.0,35.7144,35.7219,35.6475,35.6921,8900.0
2013-01-30 10:00:00,47.93,47.97,47.69,47.7,9600.0,35.6475,35.6773,35.469,35.4764,9600.0
2013-01-30 10:10:00,47.71,47.75,47.66,47.68,31000.0,35.4839,35.5136,35.4467,35.4616,31000.0
2013-01-30 10:20:00,47.66,47.67,47.47,47.51,17600.0,35.4467,35.4541,35.3054,35.3351,17600.0
2013-01-30 10:30:00,47.52,47.54,47.48,47.53,17400.0,35.3426,35.3574,35.3128,35.35,17400.0
2013-01-30 10:40:00,47.51,47.57,47.45,47.55,42300.0,35.3351,35.3798,35.2905,35.3649,42300.0
2013-01-30 10:50:00,47.54,47.67,47.51,47.64,64700.0,35.3574,35.4541,35.3351,35.4318,64700.0
2013-01-30 11:00:00,47.64,47.71,47.62,47.71,7100.0,35.4318,35.4839,35.4169,35.4839,7100.0
2013-01-30 11:10:00,47.72,47.73,47.63,47.64,14800.0,35.4913,35.4988,35.4244,35.4318,14800.0
2013-01-30 11:20:00,47.64,47.66,47.63,47.65,5500.0,35.4318,35.4467,35.4244,35.4393,5500.0
2013-01-30 11:30:00,47.65,47.75,47.62,47.73,16200.0,35.4393,35.5136,35.4169,35.4988,16200.0
2013-01-30 11:40:00,47.74,47.75,47.66,47.73,9200.0,35.5062,35.5136,35.4467,35.4988,9200.0
2013-01-30 11:50:00,47.73,47.74,47.66,47.66,11700.0,35.4988,35.5062,35.4467,35.4467,11700.0
2013-01-30 12:00:00,47.64,47.74,47.63,47.73,9800.0,35.4318,35.5062,35.4244,35.4988,9800.0
2013-01-30 12:10:00,47.73,47.75,47.6,47.64,19800.0,35.4988,35.5136,35.4021,35.4318,19800.0
2013-01-30 12:20:00,47.66,47.68,47.61,47.63,3200.0,35.4467,35.4616,35.4095,35.4244,3200.0
2013-01-30 12:30:00,47.62,47.66,47.61,47.63,7700.0,35.4169,35.4467,35.4095,35.4244,7700.0
2013-01-30 12:40:00,47.63,47.67,47.62,47.66,9600.0,35.4244,35.4541,35.4169,35.4467,9600.0
2013-01-30 12:50:00,47.66,47.67,47.63,47.66,4800.0,35.4467,35.4541,35.4244,35.4467,4800.0
2013-01-30 13:00:00,47.66,47.74,47.66,47.7,78800.0,35.4467,35.5062,35.4467,35.4764,78800.0
2013-01-30 13:10:00,47.7,47.83,47.69,47.74,24600.0,35.4764,35.5731,35.469,35.5062,24600.0
2013-01-30 13:20:00,47.75,47.78,47.72,47.74,10500.0,35.5136,35.5359,35.4913,35.5062,10500.0
2013-01-30 13:30:00,47.75,47.76,47.7,47.75,4000.0,35.5136,35.5211,35.4764,35.5136,4000.0
2013-01-30 13:40:00,47.75,47.75,47.67,47.68,6600.0,35.5136,35.5136,35.4541,35.4616,6600.0
2013-01-30 13:50:00,47.7,47.72,47.61,47.66,10500.0,35.4764,35.4913,35.4095,35.4467,10500.0
2013-01-30 14:00:00,47.68,47.71,47.6,47.62,6700.0,35.4616,35.4839,35.4021,35.4169,6700.0
2013-01-30 14:10:00,47.61,47.7,47.6,47.62,13500.0,35.4095,35.4764,35.4021,35.4169,13500.0
2013-01-30 14:20:00,47.65,47.65,47.56,47.63,10700.0,35.4393,35.4393,35.3723,35.4244,10700.0
2013-01-30 14:30:00,47.6,47.62,47.52,47.54,10000.0,35.4021,35.4169,35.3426,35.3574,10000.0
2013-01-30 14:40:00,47.54,47.58,47.39,47.41,36400.0,35.3574,35.3872,35.2459,35.2608,36400.0
2013-01-30 14:50:00,47.42,47.5,47.4,47.48,10100.0,35.2682,35.3277,35.2533,35.3128,10100.0
2013-01-30 15:00:00,47.47,47.52,47.46,47.49,16100.0,35.3054,35.3426,35.2979,35.3203,16100.0
2013-01-30 15:10:00,47.5,47.5,47.39,47.42,140700.0,35.3277,35.3277,35.2459,35.2682,140700.0
2013-01-30 15:20:00,47.42,47.44,47.31,47.33,40400.0,35.2682,35.2831,35.1864,35.2013,40400.0
2013-01-30 15:30:00,47.33,47.38,47.28,47.32,84200.0,35.2013,35.2384,35.1641,35.1938,84200.0
2013-01-30 15:40:00,47.27,47.39,47.26,47.36,59100.0,35.1566,35.2459,35.1492,35.2236,59100.0
2013-01-30 15:50:00,47.37,47.49,47.35,47.46,113600.0,35.231,35.3203,35.2161,35.2979,113600.0
2013-01-31 09:30:00,48.0,48.99,47.88,48.73,199700.0,35.6996,36.4359,35.6103,36.2425,199700.0
2013-01-31 09:40:00,48.68,48.82,48.41,48.64,67000.0,36.2053,36.3094,36.0045,36.1756,67000.0
2013-01-31 09:50:00,48.65,48.67,48.35,48.41,51900.0,36.183,36.1979,35.9599,36.0045,51900.0
2013-01-31 10:00:00,48.41,48.47,48.28,48.33,28200.0,36.0045,36.0491,35.9078,35.945,28200.0
2013-01-31 10:10:00,48.33,48.36,48.06,48.1,54300.0,35.945,35.9673,35.7442,35.7739,54300.0
2013-01-31 10:20:00,48.08,48.11,47.95,47.95,44200.0,35.7591,35.7814,35.6624,35.6624,44200.0
2013-01-31 10:30:00,47.96,48.07,47.95,47.99,39800.0,35.6698,35.7516,35.6624,35.6921,39800.0
2013-01-31 10:40:00,48.0,48.1,47.88,47.88,26700.0,35.6996,35.7739,35.6103,35.6103,26700.0
2013-01-31 10:50:00,47.88,47.88,47.65,47.7,41800.0,35.6103,35.6103,35.4393,35.4764,41800.0
2013-01-31 11:00:00,47.7,47.81,47.67,47.78,17800.0,35.4764,35.5583,35.4541,35.5359,17800.0
2013-01-31 11:10:00,47.78,47.8,47.72,47.77,31000.0,35.5359,35.5508,35.4913,35.5285,31000.0
2013-01-31 11:20:00,47.78,47.79,47.58,47.59,56400.0,35.5359,35.5434,35.3872,35.3946,56400.0
2013-01-31 11:30:00,47.57,47.58,47.36,47.49,55800.0,35.3798,35.3872,35.2236,35.3203,55800.0
2013-01-31 11:40:00,47.49,47.56,47.41,47.55,58400.0,35.3203,35.3723,35.2608,35.3649,58400.0
2013-01-31 11:50:00,47.55,47.6,47.52,47.56,72300.0,35.3649,35.4021,35.3426,35.3723,72300.0
2013-01-31 12:00:00,47.55,47.56,47.54,47.55,14100.0,35.3649,35.3723,35.3574,35.3649,14100.0
2013-01-31 12:10:00,47.55,47.58,47.53,47.55,27600.0,35.3649,35.3872,35.35,35.3649,27600.0
2013-01-31 12:20:00,47.55,47.56,47.47,47.5,18300.0,35.3649,35.3723,35.3054,35.3277,18300.0
2013-01-31 12:30:00,47.49,47.55,47.46,47.54,14500.0,35.3203,35.3649,35.2979,35.3574,14500.0
2013-01-31 12:40:00,47.54,47.57,47.5,47.54,20500.0,35.3574,35.3798,35.3277,35.3574,20500.0
2013-01-31 12:50:00,47.55,47.59,47.5,47.55,19300.0,35.3649,35.3946,35.3277,35.3649,19300.0
2013-01-31 13:00:00,47.55,47.57,47.49,47.5,15800.0,35.3649,35.3798,35.3203,35.3277,15800.0
2013-01-31 13:10:00,47.51,47.54,47.44,47.54,33000.0,35.3351,35.3574,35.2831,35.3574,33000.0
2013-01-31 13:20:00,47.54,47.54,47.47,47.48,19700.0,35.3574,35.3574,35.3054,35.3128,19700.0
2013-01-31 13:30:00,47.49,47.51,47.41,47.48,26000.0,35.3203,35.3351,35.2608,35.3128,26000.0
2013-01-31 13:40:00,47.47,47.47,47.39,47.42,33300.0,35.3054,35.3054,35.2459,35.2682,33300.0
2013-01-31 13:50:00,47.41,47.45,47.38,47.39,28500.0,35.2608,35.2905,35.2384,35.2459,28500.0
2013-01-31 14:00:00,47.39,47.41,47.35,47.4,27800.0,35.2459,35.2608,35.2161,35.2533,27800.0
2013-01-31 14:10:00,47.39,47.51,47.32,47.51,26000.0,35.2459,35.3351,35.1938,35.3351,26000.0
2013-01-31 14:20:00,47.52,47.63,47.48,47.63,40800.0,35.3426,35.4244,35.3128,35.4244,40800.0
2013-01-31 14:30:00,47.63,47.73,47.63,47.72,20500.0,35.4244,35.4988,35.4244,35.4913,20500.0
2013-01-31 14:40:00,47.71,47.78,47.69,47.75,25500.0,35.4839,35.5359,35.469,35.5136,25500.0
2013-01-31 14:50:00,47.76,47.79,47.7,47.73,29000.0,35.5211,35.5434,35.4764,35.4988,29000.0
2013-01-31 15:00:00,47.74,47.74,47.67,47.69,40300.0,35.5062,35.5062,35.4541,35.469,40300.0
2013-01-31 15:10:00,47.69,47.7,47.68,47.69,26200.0,35.469,35.4764,35.4616,35.469,26200.0
2013-01-31 15:20:00,47.69,47.69,47.61,47.62,50200.0,35.469,35.469,35.4095,35.4169,50200.0
2013-01-31 15:30:00,47.62,47.62,47.45,47.58,101100.0,35.4169,35.4169,35.2905,35.3872,101100.0
2013-01-31 15:40:00,47.59,47.68,47.58,47.64,63800.0,35.3946,35.4616,35.3872,35.4318,63800.0
2013-01-31 15:50:00,47.64,47.66,47.51,47.61,215400.0,35.4318,35.4467,35.3351,35.4095,215400.0
2013-02-01 09:30:00,48.0,48.0,47.41,47.51,28700.0,35.6996,35.6996,35.2608,35.3351,28700.0
2013-02-01 09:40:00,47.54,47.66,47.52,47.57,19800.0,35.3574,35.4467,35.3426,35.3798,19800.0
2013-02-01 09:50:00,47.61,47.65,47.37,47.38,18100.0,35.4095,35.4393,35.231,35.2384,18100.0
2013-02-01 10:00:00,47.4,47.57,47.3,47.43,23900.0,35.2533,35.3798,35.1789,35.2756,23900.0
2013-02-01 10:10:00,47.44,47.49,47.24,47.25,53300.0,35.2831,35.3203,35.1343,35.1418,53300.0
2013-02-01 10:20:00,47.22,47.37,47.11,47.15,35300.0,35.1194,35.231,35.0376,35.0674,35300.0
2013-02-01 10:30:00,47.14,47.37,47.14,47.27,24800.0,35.06,35.231,35.06,35.1566,24800.0
2013-02-01 10:40:00,47.27,47.3,47.22,47.25,13100.0,35.1566,35.1789,35.1194,35.1418,13100.0
2013-02-01 10:50:00,47.25,47.26,47.04,47.2,25000.0,35.1418,35.1492,34.9856,35.1046,25000.0
2013-02-01 11:00:00,47.21,47.25,47.21,47.22,15900.0,35.112,35.1418,35.112,35.1194,15900.0
2013-02-01 11:10:00,47.22,47.26,47.22,47.26,22400.0,35.1194,35.1492,35.1194,35.1492,22400.0
2013-02-01 11:20:00,47.26,47.47,47.25,47.43,36800.0,35.1492,35.3054,35.1418,35.2756,36800.0
2013-02-01 11:30:00,47.45,47.5,47.42,47.46,21400.0,35.2905,35.3277,35.2682,35.2979,21400.0
2013-02-01 11:40:00,47.46,47.55,47.45,47.55,57100.0,35.2979,35.3649,35.2905,35.3649,57100.0
2013-02-01 11:50:00,47.56,47.77,47.55,47.76,28600.0,35.3723,35.5285,35.3649,35.5211,28600.0
2013-02-01 12:00:00,47.74,47.74,47.57,47.66,14500.0,35.5062,35.5062,35.3798,35.4467,14500.0
2013-02-01 12:10:00,47.63,47.72,47.57,47.61,12500.0,35.4244,35.4913,35.3798,35.4095,12500.0
2013-02-01 12:20:00,47.61,47.63,47.57,47.63,7100.0,35.4095,35.4244,35.3798,35.4244,7100.0
2013-02-01 12:30:00,47.64,47.67,47.45,47.45,28100.0,35.4318,35.4541,35.2905,35.2905,28100.0
2013-02-01 12:40:00,47.46,47.58,47.41,47.54,32400.0,35.2979,35.3872,35.2608,35.3574,32400.0
2013-02-01 12:50:00,47.56,47.59,47.54,47.57,23800.0,35.3723,35.3946,35.3574,35.3798,23800.0
2013-02-01 13:00:00,47.57,47.72,47.54,47.69,118400.0,35.3798,35.4913,35.3574,35.469,118400.0
2013-02-01 13:10:00,47.69,47.7,47.62,47.65,26200.0,35.469,35.4764,35.4169,35.4393,26200.0
2013-02-01 13:20:00,47.64,47.71,47.61,47.7,19400.0,35.4318,35.4839,35.4095,35.4764,19400.0
2013-02-01 13:30:00,47.7,47.77,47.68,47.77,22000.0,35.4764,35.5285,35.4616,35.5285,22000.0
2013-02-01 13:40:00,47.76,47.96,47.75,47.9,25900.0,35.5211,35.6698,35.5136,35.6252,25900.0
2013-02-01 13:50:00,47.9,48.0,47.89,47.97,45100.0,35.6252,35.6996,35.6178,35.6773,45100.0
2013-02-01 14:00:00,47.97,48.01,47.94,47.96,32400.0,35.6773,35.707,35.6549,35.6698,32400.0
2013-02-01 14:10:00,47.95,48.0,47.94,47.96,45000.0,35.6624,35.6996,35.6549,35.6698,45000.0
2013-02-01 14:20:00,47.95,48.13,47.95,48.11,69800.0,35.6624,35.7963,35.6624,35.7814,69800.0
2013-02-01 14:30:00,48.11,48.11,47.95,47.99,27000.0,35.7814,35.7814,35.6624,35.6921,27000.0
2013-02-01 14:40:00,47.99,48.05,47.98,47.98,30400.0,35.6921,35.7368,35.6847,35.6847,30400.0
2013-02-01 14:50:00,47.97,47.97,47.86,47.87,30100.0,35.6773,35.6773,35.5954,35.6029,30100.0
2013-02-01 15:00:00,47.87,48.01,47.87,47.96,36200.0,35.6029,35.707,35.6029,35.6698,36200.0
2013-02-01 15:10:00,47.96,47.97,47.95,47.96,23200.0,35.6698,35.6773,35.6624,35.6698,23200.0
2013-02-01 15:20:00,47.96,48.0,47.95,47.96,52200.0,35.6698,35.6996,35.6624,35.6698,52200.0
2013-02-01 15:30:00,47.96,48.0,47.87,47.87,71000.0,35.6698,35.6996,35.6029,35.6029,71000.0
2013-02-01 15:40:00,47.87,48.01,47.86,47.94,65900.0,35.6029,35.707,35.5954,35.6549,65900.0
2013-02-01 15:50:00,47.95,48.01,47.81,47.9,148500.0,35.6624,35.707,35.5583,35.6252,148500.0
2013-02-04 09:30:00,47.62,47.72,46.91,46.95,133600.0,35.4169,35.4913,34.8889,34.9186,133600.0
2013-02-04 09:40:00,46.98,47.27,46.98,47.2,50500.0,34.941,35.1566,34.941,35.1046,50500.0
2013-02-04 09:50:00,47.19,47.21,46.81,46.95,63400.0,35.0971,35.112,34.8145,34.9186,63400.0
2013-02-04 10:00:00,46.98,47.03,46.86,46.88,69400.0,34.941,34.9781,34.8517,34.8666,69400.0
2013-02-04 10:10:00,46.89,46.93,46.85,46.9,133100.0,34.874,34.9038,34.8443,34.8815,133100.0
2013-02-04 10:20:00,46.9,47.14,46.89,47.14,48000.0,34.8815,35.06,34.874,35.06,48000.0
2013-02-04 10:30:00,47.12,47.28,47.04,47.28,37200.0,35.0451,35.1641,34.9856,35.1641,37200.0
2013-02-04 10:40:00,47.28,47.48,47.25,47.43,42400.0,35.1641,35.3128,35.1418,35.2756,42400.0
2013-02-04 10:50:00,47.38,47.74,47.28,47.36,102800.0,35.2384,35.5062,35.1641,35.2236,102800.0
2013-02-04 11:00:00,47.35,47.37,47.22,47.26,41900.0,35.2161,35.231,35.1194,35.1492,41900.0
2013-02-04 11:10:00,47.28,47.31,47.22,47.27,41100.0,35.1641,35.1864,35.1194,35.1566,41100.0
2013-02-04 11:20:00,47.27,47.27,47.03,47.03,48700.0,35.1566,35.1566,34.9781,34.9781,48700.0
2013-02-04 11:30:00,47.01,47.01,46.79,46.79,24500.0,34.9633,34.9633,34.7996,34.7996,24500.0
2013-02-04 11:40:00,46.8,46.86,46.65,46.76,84500.0,34.8071,34.8517,34.6955,34.7773,84500.0
2013-02-04 11:50:00,46.75,46.85,46.73,46.79,28600.0,34.7699,34.8443,34.755,34.7996,28600.0
2013-02-04 12:00:00,46.77,46.79,46.66,46.66,13000.0,34.7848,34.7996,34.703,34.703,13000.0
2013-02-04 12:10:00,46.69,46.7,46.65,46.66,17000.0,34.7253,34.7327,34.6955,34.703,17000.0
2013-02-04 12:20:00,46.66,46.72,46.65,46.7,29400.0,34.703,34.7476,34.6955,34.7327,29400.0
2013-02-04 12:30:00,46.71,46.72,46.57,46.59,24800.0,34.7401,34.7476,34.636,34.6509,24800.0
2013-02-04 12:40:00,46.59,46.61,46.52,46.52,22600.0,34.6509,34.6658,34.5988,34.5988,22600.0
2013-02-04 12:50:00,46.53,46.66,46.52,46.62,16000.0,34.6063,34.703,34.5988,34.6732,16000.0
2013-02-04 13:00:00,46.63,46.63,46.47,46.48,14200.0,34.6806,34.6806,34.5616,34.5691,14200.0
2013-02-04 13:10:00,46.48,46.48,46.37,46.39,27100.0,34.5691,34.5691,34.4873,34.5021,27100.0
2013-02-04 13:20:00,46.39,46.39,46.29,46.32,24400.0,34.5021,34.5021,34.4278,34.4501,24400.0
2013-02-04 13:30:00,46.31,46.39,46.31,46.39,20400.0,34.4426,34.5021,34.4426,34.5021,20400.0
2013-02-04 13:40:00,46.42,46.48,46.37,46.41,18700.0,34.5245,34.5691,34.4873,34.517,18700.0
2013-02-04 13:50:00,46.45,46.65,46.45,46.65,16600.0,34.5468,34.6955,34.5468,34.6955,16600.0
2013-02-04 14:00:00,46.65,46.79,46.63,46.71,30500.0,34.6955,34.7996,34.6806,34.7401,30500.0
2013-02-04 14:10:00,46.7,46.85,46.7,46.78,19900.0,34.7327,34.8443,34.7327,34.7922,19900.0
2013-02-04 14:20:00,46.78,46.81,46.74,46.81,25900.0,34.7922,34.8145,34.7625,34.8145,25900.0
2013-02-04 14:30:00,46.81,46.82,46.7,46.72,13300.0,34.8145,34.822,34.7327,34.7476,13300.0
2013-02-04 14:40:00,46.71,46.78,46.7,46.75,15700.0,34.7401,34.7922,34.7327,34.7699,15700.0
2013-02-04 14:50:00,46.75,46.91,46.75,46.9,22100.0,34.7699,34.8889,34.7699,34.8815,22100.0
2013-02-04 15:00:00,46.91,46.91,46.81,46.84,15200.0,34.8889,34.8889,34.8145,34.8368,15200.0
2013-02-04 15:10:00,46.85,46.86,46.75,46.84,57300.0,34.8443,34.8517,34.7699,34.8368,57300.0
2013-02-04 15:20:00,46.84,46.93,46.81,46.87,150700.0,34.8368,34.9038,34.8145,34.8591,150700.0
2013-02-04 15:30:00,46.86,46.87,46.77,46.84,32600.0,34.8517,34.8591,34.7848,34.8368,32600.0
2013-02-04 15:40:00,46.83,46.93,46.83,46.9,91500.0,34.8294,34.9038,34.8294,34.8815,91500.0
2013-02-04 15:50:00,46.9,46.9,46.78,46.8,82300.0,34.8815,34.8815,34.7922,34.8071,82300.0
2013-02-05 09:30:00,46.8,46.98,46.57,46.57,38700.0,34.8071,34.941,34.636,34.636,38700.0
2013-02-05 09:40:00,46.59,46.7,46.52,46.56,25200.0,34.6509,34.7327,34.5988,34.6286,25200.0
2013-02-05 09:50:00,46.56,46.84,46.56,46.75,32200.0,34.6286,34.8368,34.6286,34.7699,32200.0
2013-02-05 10:00:00,46.74,47.03,46.7,46.97,38400.0,34.7625,34.9781,34.7327,34.9335,38400.0
2013-02-05 10:10:00,46.96,47.19,46.88,47.08,29900.0,34.9261,35.0971,34.8666,35.0153,29900.0
2013-02-05 10:20:00,47.08,47.11,46.87,46.98,80500.0,35.0153,35.0376,34.8591,34.941,80500.0
2013-02-05 10:30:00,46.98,47.21,46.95,47.2,52500.0,34.941,35.112,34.9186,35.1046,52500.0
2013-02-05 10:40:00,47.2,47.28,47.17,47.2,24100.0,35.1046,35.1641,35.0823,35.1046,24100.0
2013-02-05 10:50:00,47.2,47.32,47.2,47.26,28700.0,35.1046,35.1938,35.1046,35.1492,28700.0
2013-02-05 11:00:00,47.22,47.26,47.13,47.15,16800.0,35.1194,35.1492,35.0525,35.0674,16800.0
2013-02-05 11:10:00,47.14,47.2,47.11,47.18,19000.0,35.06,35.1046,35.0376,35.0897,19000.0
2013-02-05 11:20:00,47.18,47.22,47.15,47.19,21400.0,35.0897,35.1194,35.0674,35.0971,21400.0
2013-02-05 11:30:00,47.2,47.29,47.15,47.28,49300.0,35.1046,35.1715,35.0674,35.1641,49300.0
2013-02-05 11:40:00,47.27,47.36,47.23,47.31,20000.0,35.1566,35.2236,35.1269,35.1864,20000.0
2013-02-05 11:50:00,47.28,47.32,47.24,47.24,14500.0,35.1641,35.1938,35.1343,35.1343,14500.0
2013-02-05 12:00:00,47.25,47.37,47.2,47.34,55800.0,35.1418,35.231,35.1046,35.2087,55800.0
2013-02-05 12:10:00,47.32,47.36,47.29,47.34,20700.0,35.1938,35.2236,35.1715,35.2087,20700.0
2013-02-05 12:20:00,47.34,47.43,47.33,47.37,14900.0,35.2087,35.2756,35.2013,35.231,14900.0
2013-02-05 12:30:00,47.35,47.52,47.35,47.49,15700.0,35.2161,35.3426,35.2161,35.3203,15700.0
2013-02-05 12:40:00,47.49,47.59,47.42,47.59,25400.0,35.3203,35.3946,35.2682,35.3946,25400.0
2013-02-05 12:50:00,47.56,47.6,47.5,47.55,11700.0,35.3723,35.4021,35.3277,35.3649,11700.0
2013-02-05 13:00:00,47.57,47.57,47.53,47.56,8100.0,35.3798,35.3798,35.35,35.3723,8100.0
2013-02-05 13:10:00,47.55,47.56,47.48,47.49,12700.0,35.3649,35.3723,35.3128,35.3203,12700.0
2013-02-05 13:20:00,47.48,47.59,47.47,47.59,18400.0,35.3128,35.3946,35.3054,35.3946,18400.0
2013-02-05 13:30:00,47.59,47.67,47.58,47.63,7700.0,35.3946,35.4541,35.3872,35.4244,7700.0
2013-02-05 13:40:00,47.62,47.77,47.59,47.77,16500.0,35.4169,35.5285,35.3946,35.5285,16500.0
2013-02-05 13:50:00,47.76,47.82,47.71,47.77,43700.0,35.5211,35.5657,35.4839,35.5285,43700.0
2013-02-05 14:00:00,47.8,47.86,47.77,47.79,9800.0,35.5508,35.5954,35.5285,35.5434,9800.0
2013-02-05 14:10:00,47.8,47.9,47.76,47.87,20800.0,35.5508,35.6252,35.5211,35.6029,20800.0
2013-02-05 14:20:00,47.87,47.89,47.84,47.87,23000.0,35.6029,35.6178,35.5806,35.6029,23000.0
2013-02-05 14:30:00,47.86,47.86,47.74,47.78,12600.0,35.5954,35.5954,35.5062,35.5359,12600.0
2013-02-05 14:40:00,47.78,47.92,47.76,47.92,21600.0,35.5359,35.6401,35.5211,35.6401,21600.0
2013-02-05 14:50:00,47.94,48.03,47.9,47.94,24800.0,35.6549,35.7219,35.6252,35.6549,24800.0
2013-02-05 15:00:00,47.95,47.97,47.85,47.88,67600.0,35.6624,35.6773,35.588,35.6103,67600.0
2013-02-05 15:10:00,47.88,47.98,47.88,47.95,20500.0,35.6103,35.6847,35.6103,35.6624,20500.0
2013-02-05 15:20:00,47.94,47.97,47.9,47.91,27700.0,35.6549,35.6773,35.6252,35.6326,27700.0
2013-02-05 15:30:00,47.92,47.95,47.83,47.86,30600.0,35.6401,35.6624,35.5731,35.5954,30600.0
2013-02-05 15:40:00,47.86,47.91,47.78,47.8,41100.0,35.5954,35.6326,35.5359,35.5508,41100.0
2013-02-05 15:50:00,47.8,47.84,47.73,47.81,61900.0,35.5508,35.5806,35.4988,35.5583,61900.0
2013-02-06 09:30:00,47.77,48.01,47.62,47.97,14900.0,35.5285,35.707,35.4169,35.6773,14900.0
2013-02-06 09:40:00,47.98,48.11,47.98,48.09,35000.0,35.6847,35.7814,35.6847,35.7665,35000.0
2013-02-06 09:50:00,48.1,48.57,48.04,48.51,80400.0,35.7739,36.1235,35.7293,36.0789,80400.0
2013-02-06 10:00:00,48.49,48.53,48.3,48.47,55800.0,36.064,36.0938,35.9227,36.0491,55800.0
2013-02-06 10:10:00,48.47,48.62,48.44,48.51,54300.0,36.0491,36.1607,36.0268,36.0789,54300.0
2013-02-06 10:20:00,48.51,48.54,48.48,48.53,20900.0,36.0789,36.1012,36.0566,36.0938,20900.0
2013-02-06 10:30:00,48.52,48.53,48.43,48.48,17800.0,36.0863,36.0938,36.0194,36.0566,17800.0
2013-02-06 10:40:00,48.48,48.53,48.46,48.51,19100.0,36.0566,36.0938,36.0417,36.0789,19100.0
2013-02-06 10:50:00,48.5,48.53,48.46,48.48,15600.0,36.0714,36.0938,36.0417,36.0566,15600.0
2013-02-06 11:00:00,48.48,48.58,48.46,48.47,24800.0,36.0566,36.1309,36.0417,36.0491,24800.0
2013-02-06 11:10:00,48.46,48.69,48.44,48.68,24200.0,36.0417,36.2127,36.0268,36.2053,24200.0
2013-02-06 11:20:00,48.68,48.71,48.65,48.7,16900.0,36.2053,36.2276,36.183,36.2202,16900.0
2013-02-06 11:30:00,48.69,48.75,48.59,48.64,41600.0,36.2127,36.2574,36.1384,36.1756,41600.0
2013-02-06 11:40:00,48.65,48.78,48.65,48.77,18600.0,36.183,36.2797,36.183,36.2722,18600.0
2013-02-06 11:50:00,48.77,48.86,48.76,48.83,17000.0,36.2722,36.3392,36.2648,36.3169,17000.0
2013-02-06 12:00:00,48.84,48.9,48.77,48.89,24000.0,36.3243,36.3689,36.2722,36.3615,24000.0
2013-02-06 12:10:00,48.88,48.99,48.82,48.95,65400.0,36.3541,36.4359,36.3094,36.4061,65400.0
2013-02-06 12:20:00,48.95,48.95,48.87,48.9,22200.0,36.4061,36.4061,36.3466,36.3689,22200.0
2013-02-06 12:30:00,48.88,48.91,48.73,48.73,74500.0,36.3541,36.3764,36.2425,36.2425,74500.0
2013-02-06 12:40:00,48.74,48.9,48.73,48.83,74900.0,36.2499,36.3689,36.2425,36.3169,74900.0
2013-02-06 12:50:00,48.81,48.81,48.68,48.7,30500.0,36.302,36.302,36.2053,36.2202,30500.0
2013-02-06 13:00:00,48.68,48.71,48.58,48.58,52000.0,36.2053,36.2276,36.1309,36.1309,52000.0
2013-02-06 13:10:00,48.57,48.64,48.54,48.58,12300.0,36.1235,36.1756,36.1012,36.1309,12300.0
2013-02-06 13:20:00,48.56,48.62,48.53,48.53,23000.0,36.1161,36.1607,36.0938,36.0938,23000.0
2013-02-06 13:30:00,48.52,48.57,48.4,48.46,20100.0,36.0863,36.1235,35.9971,36.0417,20100.0
2013-02-06 13:40:00,48.45,48.54,48.38,48.53,29900.0,36.0343,36.1012,35.9822,36.0938,29900.0
2013-02-06 13:50:00,48.53,48.58,48.52,48.54,31400.0,36.0938,36.1309,36.0863,36.1012,31400.0
2013-02-06 14:00:00,48.54,48.54,48.44,48.52,10300.0,36.1012,36.1012,36.0268,36.0863,10300.0
2013-02-06 14:10:00,48.51,48.53,48.5,48.51,15600.0,36.0789,36.0938,36.0714,36.0789,15600.0
2013-02-06 14:20:00,48.5,48.62,48.48,48.52,63700.0,36.0714,36.1607,36.0566,36.0863,63700.0
2013-02-06 14:30:00,48.53,48.58,48.5,48.57,19100.0,36.0938,36.1309,36.0714,36.1235,19100.0
2013-02-06 14:40:00,48.58,48.61,48.55,48.55,18100.0,36.1309,36.1532,36.1086,36.1086,18100.0
2013-02-06 14:50:00,48.55,48.59,48.46,48.57,24100.0,36.1086,36.1384,36.0417,36.1235,24100.0
2013-02-06 15:00:00,48.57,48.6,48.46,48.53,84300.0,36.1235,36.1458,36.0417,36.0938,84300.0
2013-02-06 15:10:00,48.53,48.59,48.46,48.49,38000.0,36.0938,36.1384,36.0417,36.064,38000.0
2013-02-06 15:20:00,48.49,48.62,48.45,48.58,45400.0,36.064,36.1607,36.0343,36.1309,45400.0
2013-02-06 15:30:00,48.57,48.64,48.57,48.63,57500.0,36.1235,36.1756,36.1235,36.1681,57500.0
2013-02-06 15:40:00,48.63,48.71,48.6,48.67,51000.0,36.1681,36.2276,36.1458,36.1979,51000.0
2013-02-06 15:50:00,48.66,48.71,48.6,48.64,134100.0,36.1904,36.2276,36.1458,36.1756,134100.0
2013-02-07 09:30:00,48.56,49.0,48.29,48.95,38900.0,36.1161,36.4433,35.9153,36.4061,38900.0
2013-02-07 09:40:00,48.94,48.96,48.69,48.7,38600.0,36.3987,36.4136,36.2127,36.2202,38600.0
2013-02-07 09:50:00,48.7,48.73,48.64,48.7,17600.0,36.2202,36.2425,36.1756,36.2202,17600.0
2013-02-07 10:00:00,48.69,48.86,48.65,48.82,79400.0,36.2127,36.3392,36.183,36.3094,79400.0
2013-02-07 10:10:00,48.86,48.88,48.65,48.67,19200.0,36.3392,36.3541,36.183,36.1979,19200.0
2013-02-07 10:20:00,48.67,48.67,48.45,48.47,27300.0,36.1979,36.1979,36.0343,36.0491,27300.0
2013-02-07 10:30:00,48.44,48.47,48.24,48.33,19400.0,36.0268,36.0491,35.8781,35.945,19400.0
2013-02-07 10:40:00,48.34,48.41,48.29,48.31,7300.0,35.9524,36.0045,35.9153,35.9301,7300.0
2013-02-07 10:50:00,48.31,48.39,48.22,48.38,12100.0,35.9301,35.9896,35.8632,35.9822,12100.0
2013-02-07 11:00:00,48.37,48.39,48.26,48.39,11900.0,35.9748,35.9896,35.8929,35.9896,11900.0
2013-02-07 11:10:00,48.38,48.43,48.32,48.35,12200.0,35.9822,36.0194,35.9376,35.9599,12200.0
2013-02-07 11:20:00,48.36,48.41,48.25,48.25,17400.0,35.9673,36.0045,35.8855,35.8855,17400.0
2013-02-07 11:30:00,48.28,48.28,47.95,47.97,127900.0,35.9078,35.9078,35.6624,35.6773,127900.0
2013-02-07 11:40:00,47.95,47.97,47.75,47.76,44500.0,35.6624,35.6773,35.5136,35.5211,44500.0
2013-02-07 11:50:00,47.76,47.87,47.7,47.87,20700.0,35.5211,35.6029,35.4764,35.6029,20700.0
2013-02-07 12:00:00,47.88,47.98,47.88,47.95,7500.0,35.6103,35.6847,35.6103,35.6624,7500.0
2013-02-07 12:10:00,47.95,47.98,47.91,47.94,8300.0,35.6624,35.6847,35.6326,35.6549,8300.0
2013-02-07 12:20:00,47.93,48.12,47.9,48.12,14500.0,35.6475,35.7888,35.6252,35.7888,14500.0
2013-02-07 12:30:00,48.12,48.2,48.07,48.18,14600.0,35.7888,35.8483,35.7516,35.8334,14600.0
2013-02-07 12:40:00,48.18,48.26,48.18,48.19,14900.0,35.8334,35.8929,35.8334,35.8409,14900.0
2013-02-07 12:50:00,48.17,48.19,48.13,48.13,11700.0,35.826,35.8409,35.7963,35.7963,11700.0
2013-02-07 13:00:00,48.13,48.15,48.06,48.09,13700.0,35.7963,35.8111,35.7442,35.7665,13700.0
2013-02-07 13:10:00,48.08,48.2,48.08,48.14,12600.0,35.7591,35.8483,35.7591,35.8037,12600.0
2013-02-07 13:20:00,48.14,48.29,48.12,48.28,11200.0,35.8037,35.9153,35.7888,35.9078,11200.0
2013-02-07 13:30:00,48.28,48.28,48.18,48.18,13000.0,35.9078,35.9078,35.8334,35.8334,13000.0
2013-02-07 13:40:00,48.2,48.33,48.2,48.31,9500.0,35.8483,35.945,35.8483,35.9301,9500.0
2013-02-07 13:50:00,48.32,48.35,48.3,48.34,19200.0,35.9376,35.9599,35.9227,35.9524,19200.0
2013-02-07 14:00:00,48.35,48.37,48.31,48.32,10900.0,35.9599,35.9748,35.9301,35.9376,10900.0
2013-02-07 14:10:00,48.33,48.36,48.31,48.33,9300.0,35.945,35.9673,35.9301,35.945,9300.0
2013-02-07 14:20:00,48.31,48.35,48.29,48.29,10000.0,35.9301,35.9599,35.9153,35.9153,10000.0
2013-02-07 14:30:00,48.3,48.3,48.11,48.12,20100.0,35.9227,35.9227,35.7814,35.7888,20100.0
2013-02-07 14:40:00,48.12,48.24,48.12,48.24,14300.0,35.7888,35.8781,35.7888,35.8781,14300.0
2013-02-07 14:50:00,48.25,48.25,48.2,48.22,14500.0,35.8855,35.8855,35.8483,35.8632,14500.0
2013-02-07 15:00:00,48.2,48.26,48.12,48.2,12000.0,35.8483,35.8929,35.7888,35.8483,12000.0
2013-02-07 15:10:00,48.2,48.2,48.11,48.15,22200.0,35.8483,35.8483,35.7814,35.8111,22200.0
2013-02-07 15:20:00,48.14,48.21,48.1,48.18,39400.0,35.8037,35.8558,35.7739,35.8334,39400.0
2013-02-07 15:30:00,48.18,48.2,48.09,48.19,29800.0,35.8334,35.8483,35.7665,35.8409,29800.0
2013-02-07 15:40:00,48.19,48.23,48.18,48.18,28300.0,35.8409,35.8706,35.8334,35.8334,28300.0
2013-02-07 15:50:00,48.19,48.27,48.18,48.26,81800.0,35.8409,35.9004,35.8334,35.8929,81800.0
2013-02-08 09:30:00,48.35,48.37,47.68,48.31,144000.0,35.9599,35.9748,35.4616,35.9301,144000.0
2013-02-08 09:40:00,48.32,48.49,48.19,48.22,24300.0,35.9376,36.064,35.8409,35.8632,24300.0
2013-02-08 09:50:00,48.25,48.55,48.25,48.54,36700.0,35.8855,36.1086,35.8855,36.1012,36700.0
2013-02-08 10:00:00,48.53,48.65,48.45,48.65,35400.0,36.0938,36.183,36.0343,36.183,35400.0
2013-02-08 10:10:00,48.67,48.82,48.66,48.81,13500.0,36.1979,36.3094,36.1904,36.302,13500.0
2013-02-08 10:20:00,48.8,48.9,48.8,48.8,19400.0,36.2946,36.3689,36.2946,36.2946,19400.0
2013-02-08 10:30:00,48.8,49.01,48.8,48.97,43200.0,36.2946,36.4507,36.2946,36.421,43200.0
2013-02-08 10:40:00,48.96,49.0,48.84,48.85,22000.0,36.4136,36.4433,36.3243,36.3317,22000.0
2013-02-08 10:50:00,48.85,48.88,48.81,48.85,10700.0,36.3317,36.3541,36.302,36.3317,10700.0
2013-02-08 11:00:00,48.86,48.92,48.86,48.87,9000.0,36.3392,36.3838,36.3392,36.3466,9000.0
2013-02-08 11:10:00,48.89,48.9,48.82,48.86,9600.0,36.3615,36.3689,36.3094,36.3392,9600.0
2013-02-08 11:20:00,48.86,48.93,48.82,48.83,19200.0,36.3392,36.3912,36.3094,36.3169,19200.0
2013-02-08 11:30:00,48.82,48.91,48.8,48.87,17800.0,36.3094,36.3764,36.2946,36.3466,17800.0
2013-02-08 11:40:00,48.89,49.02,48.89,48.98,11700.0,36.3615,36.4582,36.3615,36.4284,11700.0
2013-02-08 11:50:00,48.98,49.01,48.88,48.88,9900.0,36.4284,36.4507,36.3541,36.3541,9900.0
2013-02-08 12:00:00,48.9,49.12,48.89,49.11,29300.0,36.3689,36.5326,36.3615,36.5251,29300.0
2013-02-08 12:10:00,49.07,49.09,49.06,49.07,14000.0,36.4954,36.5102,36.4879,36.4954,14000.0
2013-02-08 12:20:00,49.07,49.08,48.96,48.96,11600.0,36.4954,36.5028,36.4136,36.4136,11600.0
2013-02-08 12:30:00,48.95,48.95,48.89,48.9,14000.0,36.4061,36.4061,36.3615,36.3689,14000.0
2013-02-08 12:40:00,48.88,48.92,48.83,48.89,11200.0,36.3541,36.3838,36.3169,36.3615,11200.0
2013-02-08 12:50:00,48.89,48.95,48.86,48.93,9100.0,36.3615,36.4061,36.3392,36.3912,9100.0
2013-02-08 13:00:00,48.93,48.93,48.89,48.9,6000.0,36.3912,36.3912,36.3615,36.3689,6000.0
2013-02-08 13:10:00,48.9,48.9,48.8,48.81,10400.0,36.3689,36.3689,36.2946,36.302,10400.0
2013-02-08 13:20:00,48.82,48.88,48.81,48.81,8400.0,36.3094,36.3541,36.302,36.302,8400.0
2013-02-08 13:30:00,48.82,48.96,48.81,48.95,9600.0,36.3094,36.4136,36.302,36.4061,9600.0
2013-02-08 13:40:00,48.95,49.0,48.93,48.94,14800.0,36.4061,36.4433,36.3912,36.3987,14800.0
2013-02-08 13:50:00,48.97,48.97,48.81,48.83,9500.0,36.421,36.421,36.302,36.3169,9500.0
2013-02-08 14:00:00,48.83,48.84,48.8,48.83,10300.0,36.3169,36.3243,36.2946,36.3169,10300.0
2013-02-08 14:10:00,48.81,48.82,48.8,48.8,8800.0,36.302,36.3094,36.2946,36.2946,8800.0
2013-02-08 14:20:00,48.8,48.81,48.71,48.74,14900.0,36.2946,36.302,36.2276,36.2499,14900.0
2013-02-08 14:30:00,48.73,48.77,48.69,48.73,10100.0,36.2425,36.2722,36.2127,36.2425,10100.0
2013-02-08 14:40:00,48.73,48.73,48.64,48.64,17300.0,36.2425,36.2425,36.1756,36.1756,17300.0
2013-02-08 14:50:00,48.65,48.68,48.62,48.63,9100.0,36.183,36.2053,36.1607,36.1681,9100.0
2013-02-08 15:00:00,48.64,48.72,48.64,48.72,18300.0,36.1756,36.2351,36.1756,36.2351,18300.0
2013-02-08 15:10:00,48.72,48.84,48.72,48.84,30000.0,36.2351,36.3243,36.2351,36.3243,30000.0
2013-02-08 15:20:00,48.84,48.96,48.84,48.93,27700.0,36.3243,36.4136,36.3243,36.3912,27700.0
2013-02-08 15:30:00,48.93,48.97,48.86,48.96,32400.0,36.3912,36.421,36.3392,36.4136,32400.0
2013-02-08 15:40:00,48.97,49.0,48.9,48.93,46600.0,36.421,36.4433,36.3689,36.3912,46600.0
2013-02-08 15:50:00,48.92,48.93,48.85,48.89,91000.0,36.3838,36.3912,36.3317,36.3615,91000.0
2013-02-11 09:30:00,48.75,48.98,48.75,48.79,9000.0,36.2574,36.4284,36.2574,36.2871,9000.0
2013-02-11 09:40:00,48.79,48.79,48.56,48.65,6300.0,36.2871,36.2871,36.1161,36.183,6300.0
2013-02-11 09:50:00,48.66,48.81,48.64,48.73,16800.0,36.1904,36.302,36.1756,36.2425,16800.0
2013-02-11 10:00:00,48.7,48.77,48.65,48.68,18200.0,36.2202,36.2722,36.183,36.2053,18200.0
2013-02-11 10:10:00,48.7,48.73,48.67,48.71,13600.0,36.2202,36.2425,36.1979,36.2276,13600.0
2013-02-11 10:20:00,48.72,48.76,48.66,48.67,25200.0,36.2351,36.2648,36.1904,36.1979,25200.0
2013-02-11 10:30:00,48.66,48.76,48.65,48.73,38100.0,36.1904,36.2648,36.183,36.2425,38100.0
2013-02-11 10:40:00,48.74,48.99,48.72,48.88,31000.0,36.2499,36.4359,36.2351,36.3541,31000.0
2013-02-11 10:50:00,48.9,48.96,48.9,48.95,15700.0,36.3689,36.4136,36.3689,36.4061,15700.0
2013-02-11 11:00:00,48.95,49.1,48.93,49.0,19300.0,36.4061,36.5177,36.3912,36.4433,19300.0
2013-02-11 11:10:00,49.0,49.03,48.93,48.98,12200.0,36.4433,36.4656,36.3912,36.4284,12200.0
2013-02-11 11:20:00,49.01,49.08,48.98,49.05,16500.0,36.4507,36.5028,36.4284,36.4805,16500.0
2013-02-11 11:30:00,49.05,49.09,49.04,49.05,11600.0,36.4805,36.5102,36.4731,36.4805,11600.0
2013-02-11 11:40:00,49.05,49.09,49.03,49.03,8300.0,36.4805,36.5102,36.4656,36.4656,8300.0
2013-02-11 11:50:00,49.04,49.12,48.98,49.11,15400.0,36.4731,36.5326,36.4284,36.5251,15400.0
2013-02-11 12:00:00,49.1,49.13,49.06,49.1,16900.0,36.5177,36.54,36.4879,36.5177,16900.0
2013-02-11 12:10:00,49.1,49.1,49.06,49.09,7300.0,36.5177,36.5177,36.4879,36.5102,7300.0
2013-02-11 12:20:00,49.08,49.12,49.06,49.08,8900.0,36.5028,36.5326,36.4879,36.5028,8900.0
2013-02-11 12:30:00,49.07,49.21,49.04,49.11,36500.0,36.4954,36.5995,36.4731,36.5251,36500.0
2013-02-11 12:40:00,49.11,49.17,49.08,49.17,14300.0,36.5251,36.5697,36.5028,36.5697,14300.0
2013-02-11 12:50:00,49.15,49.23,49.1,49.13,35800.0,36.5549,36.6144,36.5177,36.54,35800.0
2013-02-11 13:00:00,49.13,49.23,49.12,49.19,33600.0,36.54,36.6144,36.5326,36.5846,33600.0
2013-02-11 13:10:00,49.17,49.17,49.0,49.0,16400.0,36.5697,36.5697,36.4433,36.4433,16400.0
2013-02-11 13:20:00,49.03,49.16,48.98,48.98,20300.0,36.4656,36.5623,36.4284,36.4284,20300.0
2013-02-11 13:30:00,48.99,49.0,48.87,48.9,13600.0,36.4359,36.4433,36.3466,36.3689,13600.0
2013-02-11 13:40:00,48.91,48.99,48.9,48.9,5100.0,36.3764,36.4359,36.3689,36.3689,5100.0
2013-02-11 13:50:00,48.9,49.01,48.88,49.01,11000.0,36.3689,36.4507,36.3541,36.4507,11000.0
2013-02-11 14:00:00,48.99,49.0,48.93,48.94,6800.0,36.4359,36.4433,36.3912,36.3987,6800.0
2013-02-11 14:10:00,48.92,48.93,48.88,48.9,11300.0,36.3838,36.3912,36.3541,36.3689,11300.0
2013-02-11 14:20:00,48.9,48.98,48.9,48.93,13700.0,36.3689,36.4284,36.3689,36.3912,13700.0
2013-02-11 14:30:00,48.93,48.98,48.89,48.95,9900.0,36.3912,36.4284,36.3615,36.4061,9900.0
2013-02-11 14:40:00,48.96,48.96,48.89,48.9,8900.0,36.4136,36.4136,36.3615,36.3689,8900.0
2013-02-11 14:50:00,48.9,49.04,48.9,48.99,34100.0,36.3689,36.4731,36.3689,36.4359,34100.0
2013-02-11 15:00:00,48.98,48.98,48.91,48.94,24200.0,36.4284,36.4284,36.3764,36.3987,24200.0
2013-02-11 15:10:00,48.93,49.02,48.93,48.95,21100.0,36.3912,36.4582,36.3912,36.4061,21100.0
2013-02-11 15:20:00,48.96,48.99,48.91,48.91,15800.0,36.4136,36.4359,36.3764,36.3764,15800.0
2013-02-11 15:30:00,48.92,48.98,48.91,48.96,28100.0,36.3838,36.4284,36.3764,36.4136,28100.0
2013-02-11 15:40:00,48.96,48.99,48.95,48.96,19600.0,36.4136,36.4359,36.4061,36.4136,19600.0
2013-02-11 15:50:00,48.96,48.98,48.93,48.97,38300.0,36.4136,36.4284,36.3912,36.421,38300.0
2013-02-12 09:30:00,48.98,49.31,48.98,49.29,25300.0,36.4284,36.6739,36.4284,36.659,25300.0
2013-02-12 09:40:00,49.29,49.32,49.16,49.16,41500.0,36.659,36.6813,36.5623,36.5623,41500.0
2013-02-12 09:50:00,49.16,49.26,49.01,49.01,14800.0,36.5623,36.6367,36.4507,36.4507,14800.0
2013-02-12 10:00:00,49.06,49.09,48.98,49.0,15000.0,36.4879,36.5102,36.4284,36.4433,15000.0
2013-02-12 10:10:00,49.06,49.2,48.98,49.17,18100.0,36.4879,36.5921,36.4284,36.5697,18100.0
2013-02-12 10:20:00,49.16,49.24,49.16,49.17,4700.0,36.5623,36.6218,36.5623,36.5697,4700.0
2013-02-12 10:30:00,49.17,49.27,49.16,49.21,12800.0,36.5697,36.6441,36.5623,36.5995,12800.0
2013-02-12 10:40:00,49.22,49.22,49.16,49.18,8400.0,36.6069,36.6069,36.5623,36.5772,8400.0
2013-02-12 10:50:00,49.16,49.25,49.16,49.22,8300.0,36.5623,36.6292,36.5623,36.6069,8300.0
2013-02-12 11:00:00,49.21,49.25,49.17,49.2,7000.0,36.5995,36.6292,36.5697,36.5921,7000.0
2013-02-12 11:10:00,49.18,49.24,49.17,49.22,5000.0,36.5772,36.6218,36.5697,36.6069,5000.0
2013-02-12 11:20:00,49.21,49.26,49.15,49.22,6000.0,36.5995,36.6367,36.5549,36.6069,6000.0
2013-02-12 11:30:00,49.22,49.33,49.21,49.3,14100.0,36.6069,36.6887,36.5995,36.6664,14100.0
2013-02-12 11:40:00,49.3,49.31,49.15,49.15,7200.0,36.6664,36.6739,36.5549,36.5549,7200.0
2013-02-12 11:50:00,49.18,49.21,49.11,49.21,12000.0,36.5772,36.5995,36.5251,36.5995,12000.0
2013-02-12 12:00:00,49.17,49.18,49.15,49.15,13200.0,36.5697,36.5772,36.5549,36.5549,13200.0
2013-02-12 12:10:00,49.15,49.25,49.15,49.23,11300.0,36.5549,36.6292,36.5549,36.6144,11300.0
2013-02-12 12:20:00,49.23,49.31,49.23,49.28,25300.0,36.6144,36.6739,36.6144,36.6516,25300.0
2013-02-12 12:30:00,49.26,49.29,49.2,49.29,25300.0,36.6367,36.659,36.5921,36.659,25300.0
2013-02-12 12:40:00,49.3,49.33,49.26,49.29,11800.0,36.6664,36.6887,36.6367,36.659,11800.0
2013-02-12 12:50:00,49.28,49.34,49.22,49.25,32600.0,36.6516,36.6962,36.6069,36.6292,32600.0
2013-02-12 13:00:00,49.25,49.27,49.15,49.16,21000.0,36.6292,36.6441,36.5549,36.5623,21000.0
2013-02-12 13:10:00,49.16,49.2,49.13,49.2,24000.0,36.5623,36.5921,36.54,36.5921,24000.0
2013-02-12 13:20:00,49.22,49.29,49.22,49.27,70500.0,36.6069,36.659,36.6069,36.6441,70500.0
2013-02-12 13:30:00,49.28,49.3,49.16,49.16,26700.0,36.6516,36.6664,36.5623,36.5623,26700.0
2013-02-12 13:40:00,49.16,49.18,49.15,49.15,17600.0,36.5623,36.5772,36.5549,36.5549,17600.0
2013-02-12 13:50:00,49.15,49.23,49.15,49.15,52700.0,36.5549,36.6144,36.5549,36.5549,52700.0
2013-02-12 14:00:00,49.15,49.16,49.1,49.11,25300.0,36.5549,36.5623,36.5177,36.5251,25300.0
2013-02-12 14:10:00,49.12,49.15,48.96,49.15,20000.0,36.5326,36.5549,36.4136,36.5549,20000.0
2013-02-12 14:20:00,49.16,49.38,49.16,49.38,22600.0,36.5623,36.7259,36.5623,36.7259,22600.0
2013-02-12 14:30:00,49.36,49.36,49.17,49.17,15700.0,36.7111,36.7111,36.5697,36.5697,15700.0
2013-02-12 14:40:00,49.17,49.17,49.07,49.09,14600.0,36.5697,36.5697,36.4954,36.5102,14600.0
2013-02-12 14:50:00,49.08,49.13,49.01,49.03,17700.0,36.5028,36.54,36.4507,36.4656,17700.0
2013-02-12 15:00:00,49.02,49.06,48.99,49.02,17900.0,36.4582,36.4879,36.4359,36.4582,17900.0
2013-02-12 15:10:00,49.04,49.04,48.96,48.97,18600.0,36.4731,36.4731,36.4136,36.421,18600.0
2013-02-12 15:20:00,48.98,48.99,48.91,48.94,21600.0,36.4284,36.4359,36.3764,36.3987,21600.0
2013-02-12 15:30:00,48.94,49.1,48.93,49.1,29200.0,36.3987,36.5177,36.3912,36.5177,29200.0
2013-02-12 15:40:00,49.11,49.12,49.01,49.01,41300.0,36.5251,36.5326,36.4507,36.4507,41300.0
2013-02-12 15:50:00,49.01,49.08,49.01,49.05,62800.0,36.4507,36.5028,36.4507,36.4805,62800.0
2013-02-13 09:30:00,49.07,49.4,49.07,49.11,16600.0,36.4954,36.7408,36.4954,36.5251,16600.0
2013-02-13 09:40:00,49.05,49.07,48.91,48.94,7800.0,36.4805,36.4954,36.3764,36.3987,7800.0
2013-02-13 09:50:00,48.95,49.07,48.92,49.06,11300.0,36.4061,36.4954,36.3838,36.4879,11300.0
2013-02-13 10:00:00,49.04,49.11,49.0,49.0,17200.0,36.4731,36.5251,36.4433,36.4433,17200.0
2013-02-13 10:10:00,49.02,49.08,48.98,49.05,29400.0,36.4582,36.5028,36.4284,36.4805,29400.0
2013-02-13 10:20:00,49.06,49.06,48.98,49.03,28100.0,36.4879,36.4879,36.4284,36.4656,28100.0
2013-02-13 10:30:00,49.03,49.05,49.0,49.05,29600.0,36.4656,36.4805,36.4433,36.4805,29600.0
2013-02-13 10:40:00,49.02,49.07,48.98,49.04,23100.0,36.4582,36.4954,36.4284,36.4731,23100.0
2013-02-13 10:50:00,49.05,49.06,48.99,49.03,10300.0,36.4805,36.4879,36.4359,36.4656,10300.0
2013-02-13 11:00:00,49.05,49.05,48.98,49.02,5900.0,36.4805,36.4805,36.4284,36.4582,5900.0
2013-02-13 11:10:00,49.02,49.07,48.99,49.02,44300.0,36.4582,36.4954,36.4359,36.4582,44300.0
2013-02-13 11:20:00,49.04,49.05,48.91,48.93,21500.0,36.4731,36.4805,36.3764,36.3912,21500.0
2013-02-13 11:30:00,48.91,48.92,48.69,48.71,38400.0,36.3764,36.3838,36.2127,36.2276,38400.0
2013-02-13 11:40:00,48.7,48.7,48.57,48.63,93400.0,36.2202,36.2202,36.1235,36.1681,93400.0
2013-02-13 11:50:00,48.62,48.64,48.53,48.54,11600.0,36.1607,36.1756,36.0938,36.1012,11600.0
2013-02-13 12:00:00,48.54,48.66,48.54,48.66,11800.0,36.1012,36.1904,36.1012,36.1904,11800.0
2013-02-13 12:10:00,48.66,48.71,48.65,48.68,9400.0,36.1904,36.2276,36.183,36.2053,9400.0
2013-02-13 12:20:00,48.66,48.68,48.48,48.5,17700.0,36.1904,36.2053,36.0566,36.0714,17700.0
2013-02-13 12:30:00,48.49,48.53,48.43,48.53,13400.0,36.064,36.0938,36.0194,36.0938,13400.0
2013-02-13 12:40:00,48.52,48.55,48.52,48.55,8700.0,36.0863,36.1086,36.0863,36.1086,8700.0
2013-02-13 12:50:00,48.55,48.57,48.51,48.51,15200.0,36.1086,36.1235,36.0789,36.0789,15200.0
2013-02-13 13:00:00,48.52,48.52,48.39,48.4,35700.0,36.0863,36.0863,35.9896,35.9971,35700.0
2013-02-13 13:10:00,48.41,48.53,48.41,48.53,13200.0,36.0045,36.0938,36.0045,36.0938,13200.0
2013-02-13 13:20:00,48.52,48.58,48.5,48.51,17900.0,36.0863,36.1309,36.0714,36.0789,17900.0
2013-02-13 13:30:00,48.52,48.58,48.5,48.57,8800.0,36.0863,36.1309,36.0714,36.1235,8800.0
2013-02-13 13:40:00,48.56,48.57,48.53,48.55,15800.0,36.1161,36.1235,36.0938,36.1086,15800.0
2013-02-13 13:50:00,48.55,48.55,48.52,48.55,10400.0,36.1086,36.1086,36.0863,36.1086,10400.0
2013-02-13 14:00:00,48.54,48.55,48.5,48.5,11100.0,36.1012,36.1086,36.0714,36.0714,11100.0
2013-02-13 14:10:00,48.5,48.5,48.45,48.45,12300.0,36.0714,36.0714,36.0343,36.0343,12300.0
2013-02-13 14:20:00,48.47,48.47,48.37,48.4,20300.0,36.0491,36.0491,35.9748,35.9971,20300.0
2013-02-13 14:30:00,48.4,48.4,48.28,48.34,26500.0,35.9971,35.9971,35.9078,35.9524,26500.0
2013-02-13 14:40:00,48.34,48.37,48.33,48.33,16700.0,35.9524,35.9748,35.945,35.945,16700.0
2013-02-13 14:50:00,48.33,48.38,48.3,48.31,12800.0,35.945,35.9822,35.9227,35.9301,12800.0
2013-02-13 15:00:00,48.31,48.36,48.28,48.3,29400.0,35.9301,35.9673,35.9078,35.9227,29400.0
2013-02-13 15:10:00,48.31,48.39,48.3,48.38,24300.0,35.9301,35.9896,35.9227,35.9822,24300.0
2013-02-13 15:20:00,48.38,48.42,48.37,48.4,24300.0,35.9822,36.0119,35.9748,35.9971,24300.0
2013-02-13 15:30:00,48.41,48.41,48.34,48.38,39600.0,36.0045,36.0045,35.9524,35.9822,39600.0
2013-02-13 15:40:00,48.38,48.45,48.18,48.21,88100.0,35.9822,36.0343,35.8334,35.8558,88100.0
2013-02-13 15:50:00,48.22,48.35,48.2,48.34,121800.0,35.8632,35.9599,35.8483,35.9524,121800.0
2013-02-14 09:30:00,48.44,48.69,48.33,48.51,28300.0,36.0268,36.2127,35.945,36.0789,28300.0
2013-02-14 09:40:00,48.49,48.49,48.2,48.2,19400.0,36.064,36.064,35.8483,35.8483,19400.0
2013-02-14 09:50:00,48.18,48.26,48.03,48.09,8500.0,35.8334,35.8929,35.7219,35.7665,8500.0
2013-02-14 10:00:00,48.09,48.24,48.09,48.22,6600.0,35.7665,35.8781,35.7665,35.8632,6600.0
2013-02-14 10:10:00,48.22,48.35,48.22,48.31,18200.0,35.8632,35.9599,35.8632,35.9301,18200.0
2013-02-14 10:20:00,48.3,48.33,48.23,48.26,11000.0,35.9227,35.945,35.8706,35.8929,11000.0
2013-02-14 10:30:00,48.23,48.32,48.2,48.32,7400.0,35.8706,35.9376,35.8483,35.9376,7400.0
2013-02-14 10:40:00,48.33,48.51,48.33,48.49,12600.0,35.945,36.0789,35.945,36.064,12600.0
2013-02-14 10:50:00,48.48,48.5,48.43,48.5,10700.0,36.0566,36.0714,36.0194,36.0714,10700.0
2013-02-14 11:00:00,48.51,48.59,48.51,48.56,8600.0,36.0789,36.1384,36.0789,36.1161,8600.0
2013-02-14 11:10:00,48.57,48.71,48.57,48.69,9900.0,36.1235,36.2276,36.1235,36.2127,9900.0
2013-02-14 11:20:00,48.7,48.76,48.69,48.76,17700.0,36.2202,36.2648,36.2127,36.2648,17700.0
2013-02-14 11:30:00,48.77,48.79,48.65,48.69,17900.0,36.2722,36.2871,36.183,36.2127,17900.0
2013-02-14 11:40:00,48.69,48.7,48.64,48.67,14400.0,36.2127,36.2202,36.1756,36.1979,14400.0
2013-02-14 11:50:00,48.69,48.77,48.65,48.67,41600.0,36.2127,36.2722,36.183,36.1979,41600.0
2013-02-14 12:00:00,48.7,48.72,48.65,48.72,11700.0,36.2202,36.2351,36.183,36.2351,11700.0
2013-02-14 12:10:00,48.72,48.79,48.68,48.73,18300.0,36.2351,36.2871,36.2053,36.2425,18300.0
2013-02-14 12:20:00,48.71,48.73,48.66,48.69,7900.0,36.2276,36.2425,36.1904,36.2127,7900.0
2013-02-14 12:30:00,48.67,48.71,48.64,48.66,5500.0,36.1979,36.2276,36.1756,36.1904,5500.0
2013-02-14 12:40:00,48.66,48.8,48.66,48.8,9000.0,36.1904,36.2946,36.1904,36.2946,9000.0
2013-02-14 12:50:00,48.78,48.85,48.75,48.79,21000.0,36.2797,36.3317,36.2574,36.2871,21000.0
2013-02-14 13:00:00,48.78,48.86,48.76,48.86,23900.0,36.2797,36.3392,36.2648,36.3392,23900.0
2013-02-14 13:10:00,48.86,48.86,48.76,48.82,13200.0,36.3392,36.3392,36.2648,36.3094,13200.0
2013-02-14 13:20:00,48.83,48.84,48.74,48.84,16900.0,36.3169,36.3243,36.2499,36.3243,16900.0
2013-02-14 13:30:00,48.84,48.9,48.84,48.85,11700.0,36.3243,36.3689,36.3243,36.3317,11700.0
2013-02-14 13:40:00,48.87,48.92,48.84,48.85,36300.0,36.3466,36.3838,36.3243,36.3317,36300.0
2013-02-14 13:50:00,48.83,48.84,48.81,48.83,7300.0,36.3169,36.3243,36.302,36.3169,7300.0
2013-02-14 14:00:00,48.83,48.88,48.73,48.75,25500.0,36.3169,36.3541,36.2425,36.2574,25500.0
2013-02-14 14:10:00,48.76,48.77,48.68,48.68,7000.0,36.2648,36.2722,36.2053,36.2053,7000.0
2013-02-14 14:20:00,48.69,48.73,48.64,48.66,11500.0,36.2127,36.2425,36.1756,36.1904,11500.0
2013-02-14 14:30:00,48.66,48.68,48.64,48.67,12900.0,36.1904,36.2053,36.1756,36.1979,12900.0
2013-02-14 14:40:00,48.67,48.69,48.59,48.64,22600.0,36.1979,36.2127,36.1384,36.1756,22600.0
2013-02-14 14:50:00,48.64,48.74,48.62,48.7,15600.0,36.1756,36.2499,36.1607,36.2202,15600.0
2013-02-14 15:00:00,48.69,48.76,48.68,48.73,18900.0,36.2127,36.2648,36.2053,36.2425,18900.0
2013-02-14 15:10:00,48.73,48.77,48.65,48.69,57700.0,36.2425,36.2722,36.183,36.2127,57700.0
2013-02-14 15:20:00,48.67,48.71,48.65,48.67,10800.0,36.1979,36.2276,36.183,36.1979,10800.0
2013-02-14 15:30:00,48.69,48.76,48.69,48.76,40600.0,36.2127,36.2648,36.2127,36.2648,40600.0
2013-02-14 15:40:00,48.75,48.8,48.74,48.79,31100.0,36.2574,36.2946,36.2499,36.2871,31100.0
2013-02-14 15:50:00,48.79,48.82,48.74,48.75,87600.0,36.2871,36.3094,36.2499,36.2574,87600.0
2013-02-15 09:30:00,48.72,48.82,48.64,48.69,15800.0,36.2351,36.3094,36.1756,36.2127,15800.0
2013-02-15 09:40:00,48.69,48.89,48.69,48.89,19500.0,36.2127,36.3615,36.2127,36.3615,19500.0
2013-02-15 09:50:00,48.9,48.98,48.72,48.76,33900.0,36.3689,36.4284,36.2351,36.2648,33900.0
2013-02-15 10:00:00,48.75,48.98,48.75,48.93,35600.0,36.2574,36.4284,36.2574,36.3912,35600.0
2013-02-15 10:10:00,48.96,49.31,48.96,49.22,26300.0,36.4136,36.6739,36.4136,36.6069,26300.0
2013-02-15 10:20:00,49.21,49.22,48.98,49.06,19400.0,36.5995,36.6069,36.4284,36.4879,19400.0
2013-02-15 10:30:00,49.06,49.1,49.02,49.1,19400.0,36.4879,36.5177,36.4582,36.5177,19400.0
2013-02-15 10:40:00,49.09,49.19,49.07,49.17,11800.0,36.5102,36.5846,36.4954,36.5697,11800.0
2013-02-15 10:50:00,49.19,49.46,49.19,49.39,18200.0,36.5846,36.7854,36.5846,36.7334,18200.0
2013-02-15 11:00:00,49.39,49.49,49.32,49.48,12400.0,36.7334,36.8077,36.6813,36.8003,12400.0
2013-02-15 11:10:00,49.48,49.51,49.23,49.23,45400.0,36.8003,36.8226,36.6144,36.6144,45400.0
2013-02-15 11:20:00,49.25,49.28,49.19,49.25,16300.0,36.6292,36.6516,36.5846,36.6292,16300.0
2013-02-15 11:30:00,49.24,49.24,49.18,49.18,6000.0,36.6218,36.6218,36.5772,36.5772,6000.0
2013-02-15 11:40:00,49.14,49.14,48.93,48.94,22400.0,36.5474,36.5474,36.3912,36.3987,22400.0
2013-02-15 11:50:00,48.94,48.97,48.82,48.85,26400.0,36.3987,36.421,36.3094,36.3317,26400.0
2013-02-15 12:00:00,48.84,48.91,48.79,48.85,26100.0,36.3243,36.3764,36.2871,36.3317,26100.0
2013-02-15 12:10:00,48.85,48.85,48.76,48.76,14800.0,36.3317,36.3317,36.2648,36.2648,14800.0
2013-02-15 12:20:00,48.79,48.83,48.76,48.83,16700.0,36.2871,36.3169,36.2648,36.3169,16700.0
2013-02-15 12:30:00,48.82,48.86,48.77,48.77,21600.0,36.3094,36.3392,36.2722,36.2722,21600.0
2013-02-15 12:40:00,48.79,48.87,48.76,48.87,16400.0,36.2871,36.3466,36.2648,36.3466,16400.0
2013-02-15 12:50:00,48.87,48.93,48.87,48.87,11800.0,36.3466,36.3912,36.3466,36.3466,11800.0
2013-02-15 13:00:00,48.87,48.91,48.78,48.84,35400.0,36.3466,36.3764,36.2797,36.3243,35400.0
2013-02-15 13:10:00,48.85,48.91,48.83,48.91,7800.0,36.3317,36.3764,36.3169,36.3764,7800.0
2013-02-15 13:20:00,48.91,48.96,48.91,48.93,16400.0,36.3764,36.4136,36.3764,36.3912,16400.0
2013-02-15 13:30:00,48.94,49.05,48.9,48.9,24700.0,36.3987,36.4805,36.3689,36.3689,24700.0
2013-02-15 13:40:00,48.91,49.01,48.89,48.92,28100.0,36.3764,36.4507,36.3615,36.3838,28100.0
2013-02-15 13:50:00,48.92,48.94,48.88,48.92,7200.0,36.3838,36.3987,36.3541,36.3838,7200.0
2013-02-15 14:00:00,48.92,48.96,48.59,48.59,54900.0,36.3838,36.4136,36.1384,36.1384,54900.0
2013-02-15 14:10:00,48.59,48.63,48.09,48.13,123500.0,36.1384,36.1681,35.7665,35.7963,123500.0
2013-02-15 14:20:00,48.14,48.33,48.06,48.08,98600.0,35.8037,35.945,35.7442,35.7591,98600.0
2013-02-15 14:30:00,48.08,48.31,48.03,48.21,119600.0,35.7591,35.9301,35.7219,35.8558,119600.0
2013-02-15 14:40:00,48.21,48.27,48.11,48.27,47700.0,35.8558,35.9004,35.7814,35.9004,47700.0
2013-02-15 14:50:00,48.29,48.57,48.29,48.48,58200.0,35.9153,36.1235,35.9153,36.0566,58200.0
2013-02-15 15:00:00,48.47,48.47,48.26,48.26,58900.0,36.0491,36.0491,35.8929,35.8929,58900.0
2013-02-15 15:10:00,48.26,48.31,48.17,48.31,56800.0,35.8929,35.9301,35.826,35.9301,56800.0
2013-02-15 15:20:00,48.31,48.45,48.3,48.34,54200.0,35.9301,36.0343,35.9227,35.9524,54200.0
2013-02-15 15:30:00,48.35,48.5,48.34,48.46,68000.0,35.9599,36.0714,35.9524,36.0417,68000.0
2013-02-15 15:40:00,48.46,48.48,48.37,48.46,54700.0,36.0417,36.0566,35.9748,36.0417,54700.0
2013-02-15 15:50:00,48.46,48.47,48.39,48.43,92700.0,36.0417,36.0491,35.9896,36.0194,92700.0
2013-02-19 09:30:00,48.78,48.91,48.29,48.35,23500.0,36.2797,36.3764,35.9153,35.9599,23500.0
2013-02-19 09:40:00,48.31,48.54,48.23,48.48,15900.0,35.9301,36.1012,35.8706,36.0566,15900.0
2013-02-19 09:50:00,48.52,48.59,48.4,48.47,15800.0,36.0863,36.1384,35.9971,36.0491,15800.0
2013-02-19 10:00:00,48.45,48.47,48.25,48.31,26700.0,36.0343,36.0491,35.8855,35.9301,26700.0
2013-02-19 10:10:00,48.3,48.46,48.28,48.32,66500.0,35.9227,36.0417,35.9078,35.9376,66500.0
2013-02-19 10:20:00,48.35,48.48,48.34,48.47,5700.0,35.9599,36.0566,35.9524,36.0491,5700.0
2013-02-19 10:30:00,48.52,48.58,48.37,48.44,26800.0,36.0863,36.1309,35.9748,36.0268,26800.0
2013-02-19 10:40:00,48.47,48.49,48.34,48.34,13500.0,36.0491,36.064,35.9524,35.9524,13500.0
2013-02-19 10:50:00,48.33,48.45,48.31,48.45,22700.0,35.945,36.0343,35.9301,36.0343,22700.0
2013-02-19 11:00:00,48.47,48.65,48.46,48.63,21500.0,36.0491,36.183,36.0417,36.1681,21500.0
2013-02-19 11:10:00,48.63,48.65,48.6,48.6,7400.0,36.1681,36.183,36.1458,36.1458,7400.0
2013-02-19 11:20:00,48.61,48.65,48.6,48.65,11200.0,36.1532,36.183,36.1458,36.183,11200.0
2013-02-19 11:30:00,48.64,48.86,48.6,48.76,55000.0,36.1756,36.3392,36.1458,36.2648,55000.0
2013-02-19 11:40:00,48.71,48.94,48.65,48.9,63800.0,36.2276,36.3987,36.183,36.3689,63800.0
2013-02-19 11:50:00,48.91,49.19,48.9,49.19,37200.0,36.3764,36.5846,36.3689,36.5846,37200.0
2013-02-19 12:00:00,49.17,49.2,48.98,49.12,54100.0,36.5697,36.5921,36.4284,36.5326,54100.0
2013-02-19 12:10:00,49.14,49.14,49.1,49.1,14600.0,36.5474,36.5474,36.5177,36.5177,14600.0
2013-02-19 12:20:00,49.1,49.26,49.05,49.05,34500.0,36.5177,36.6367,36.4805,36.4805,34500.0
2013-02-19 12:30:00,49.05,49.11,49.04,49.05,18500.0,36.4805,36.5251,36.4731,36.4805,18500.0
2013-02-19 12:40:00,49.05,49.17,49.05,49.17,51200.0,36.4805,36.5697,36.4805,36.5697,51200.0
2013-02-19 12:50:00,49.17,49.18,49.07,49.09,8000.0,36.5697,36.5772,36.4954,36.5102,8000.0
2013-02-19 13:00:00,49.09,49.17,49.06,49.16,16700.0,36.5102,36.5697,36.4879,36.5623,16700.0
2013-02-19 13:10:00,49.16,49.3,49.1,49.29,52200.0,36.5623,36.6664,36.5177,36.659,52200.0
2013-02-19 13:20:00,49.29,49.31,49.26,49.26,4600.0,36.659,36.6739,36.6367,36.6367,4600.0
2013-02-19 13:30:00,49.25,49.37,49.25,49.26,28200.0,36.6292,36.7185,36.6292,36.6367,28200.0
2013-02-19 13:40:00,49.26,49.6,49.24,49.44,65900.0,36.6367,36.8896,36.6218,36.7706,65900.0
2013-02-19 13:50:00,49.48,49.48,49.33,49.37,26500.0,36.8003,36.8003,36.6887,36.7185,26500.0
2013-02-19 14:00:00,49.39,49.44,49.29,49.35,24100.0,36.7334,36.7706,36.659,36.7036,24100.0
2013-02-19 14:10:00,49.35,49.54,49.32,49.53,30800.0,36.7036,36.8449,36.6813,36.8375,30800.0
2013-02-19 14:20:00,49.53,49.7,49.46,49.64,65800.0,36.8375,36.9639,36.7854,36.9193,65800.0
2013-02-19 14:30:00,49.63,49.66,49.51,49.61,21700.0,36.9119,36.9342,36.8226,36.897,21700.0
2013-02-19 14:40:00,49.61,49.69,49.44,49.48,64200.0,36.897,36.9565,36.7706,36.8003,64200.0
2013-02-19 14:50:00,49.45,49.55,49.44,49.47,15300.0,36.778,36.8524,36.7706,36.7929,15300.0
2013-02-19 15:00:00,49.47,49.59,49.44,49.48,48100.0,36.7929,36.8821,36.7706,36.8003,48100.0
2013-02-19 15:10:00,49.47,49.47,49.38,49.39,17200.0,36.7929,36.7929,36.7259,36.7334,17200.0
2013-02-19 15:20:00,49.4,49.5,49.39,49.48,32300.0,36.7408,36.8152,36.7334,36.8003,32300.0
2013-02-19 15:30:00,49.48,49.53,49.45,49.48,30900.0,36.8003,36.8375,36.778,36.8003,30900.0
2013-02-19 15:40:00,49.49,49.5,49.43,49.43,49200.0,36.8077,36.8152,36.7631,36.7631,49200.0
2013-02-19 15:50:00,49.44,49.48,49.4,49.44,99500.0,36.7706,36.8003,36.7408,36.7706,99500.0
2013-02-20 09:30:00,49.44,49.82,49.38,49.64,18800.0,36.7706,37.0532,36.7259,36.9193,18800.0
2013-02-20 09:40:00,49.62,49.62,49.5,49.55,11400.0,36.9044,36.9044,36.8152,36.8524,11400.0
2013-02-20 09:50:00,49.54,49.59,49.22,49.46,24400.0,36.8449,36.8821,36.6069,36.7854,24400.0
2013-02-20 10:00:00,49.46,49.51,49.4,49.44,6900.0,36.7854,36.8226,36.7408,36.7706,6900.0
2013-02-20 10:10:00,49.43,49.5,49.4,49.44,15800.0,36.7631,36.8152,36.7408,36.7706,15800.0
2013-02-20 10:20:00,49.43,49.45,49.4,49.42,24000.0,36.7631,36.778,36.7408,36.7557,24000.0
2013-02-20 10:30:00,49.41,49.46,49.4,49.4,22900.0,36.7482,36.7854,36.7408,36.7408,22900.0
2013-02-20 10:40:00,49.4,49.43,49.4,49.41,20000.0,36.7408,36.7631,36.7408,36.7482,20000.0
2013-02-20 10:50:00,49.41,49.45,49.4,49.45,16800.0,36.7482,36.778,36.7408,36.778,16800.0
2013-02-20 11:00:00,49.45,49.45,49.4,49.42,33700.0,36.778,36.778,36.7408,36.7557,33700.0
2013-02-20 11:10:00,49.42,49.45,49.39,49.45,20600.0,36.7557,36.778,36.7334,36.778,20600.0
2013-02-20 11:20:00,49.45,49.61,49.44,49.58,54000.0,36.778,36.897,36.7706,36.8747,54000.0
2013-02-20 11:30:00,49.59,49.61,49.4,49.45,17100.0,36.8821,36.897,36.7408,36.778,17100.0
2013-02-20 11:40:00,49.42,49.56,49.4,49.52,30200.0,36.7557,36.8598,36.7408,36.8301,30200.0
2013-02-20 11:50:00,49.48,49.49,49.41,49.48,11800.0,36.8003,36.8077,36.7482,36.8003,11800.0
2013-02-20 12:00:00,49.5,49.53,49.42,49.45,8700.0,36.8152,36.8375,36.7557,36.778,8700.0
2013-02-20 12:10:00,49.43,49.55,49.42,49.55,14700.0,36.7631,36.8524,36.7557,36.8524,14700.0
2013-02-20 12:20:00,49.56,49.56,49.46,49.5,8500.0,36.8598,36.8598,36.7854,36.8152,8500.0
2013-02-20 12:30:00,49.51,49.76,49.48,49.71,24500.0,36.8226,37.0086,36.8003,36.9714,24500.0
2013-02-20 12:40:00,49.7,49.8,49.59,49.77,19800.0,36.9639,37.0383,36.8821,37.016,19800.0
2013-02-20 12:50:00,49.76,49.87,49.72,49.86,35200.0,37.0086,37.0904,36.9788,37.0829,35200.0
2013-02-20 13:00:00,49.86,49.86,49.55,49.61,31500.0,37.0829,37.0829,36.8524,36.897,31500.0
2013-02-20 13:10:00,49.61,49.68,49.54,49.66,26400.0,36.897,36.9491,36.8449,36.9342,26400.0
2013-02-20 13:20:00,49.65,49.76,49.65,49.7,34300.0,36.9267,37.0086,36.9267,36.9639,34300.0
2013-02-20 13:30:00,49.69,49.72,49.68,49.71,20000.0,36.9565,36.9788,36.9491,36.9714,20000.0
2013-02-20 13:40:00,49.7,49.8,49.7,49.79,31900.0,36.9639,37.0383,36.9639,37.0309,31900.0
2013-02-20 13:50:00,49.79,49.79,49.67,49.73,61900.0,37.0309,37.0309,36.9416,36.9862,61900.0
2013-02-20 14:00:00,49.72,49.75,49.45,49.65,51500.0,36.9788,37.0011,36.778,36.9267,51500.0
2013-02-20 14:10:00,49.65,49.68,49.51,49.56,30600.0,36.9267,36.9491,36.8226,36.8598,30600.0
2013-02-20 14:20:00,49.56,49.58,49.46,49.52,19100.0,36.8598,36.8747,36.7854,36.8301,19100.0
2013-02-20 14:30:00,49.51,49.65,49.5,49.62,20300.0,36.8226,36.9267,36.8152,36.9044,20300.0
2013-02-20 14:40:00,49.63,49.63,49.23,49.31,117800.0,36.9119,36.9119,36.6144,36.6739,117800.0
2013-02-20 14:50:00,49.31,49.33,49.07,49.07,36000.0,36.6739,36.6887,36.4954,36.4954,36000.0
2013-02-20 15:00:00,49.08,49.11,48.95,49.05,47600.0,36.5028,36.5251,36.4061,36.4805,47600.0
2013-02-20 15:10:00,49.02,49.07,48.9,48.93,41700.0,36.4582,36.4954,36.3689,36.3912,41700.0
2013-02-20 15:20:00,48.91,49.0,48.91,48.95,22300.0,36.3764,36.4433,36.3764,36.4061,22300.0
2013-02-20 15:30:00,48.95,49.04,48.81,49.02,40100.0,36.4061,36.4731,36.302,36.4582,40100.0
2013-02-20 15:40:00,49.04,49.04,48.9,48.97,43900.0,36.4731,36.4731,36.3689,36.421,43900.0
2013-02-20 15:50:00,48.97,48.97,48.8,48.86,128500.0,36.421,36.421,36.2946,36.3392,128500.0
2013-02-21 09:30:00,48.79,49.0,48.63,48.92,19000.0,36.2871,36.4433,36.1681,36.3838,19000.0
2013-02-21 09:40:00,48.92,48.94,48.71,48.87,13900.0,36.3838,36.3987,36.2276,36.3466,13900.0
2013-02-21 09:50:00,48.86,49.03,48.81,49.01,25500.0,36.3392,36.4656,36.302,36.4507,25500.0
2013-02-21 10:00:00,48.99,49.13,48.86,49.09,19100.0,36.4359,36.54,36.3392,36.5102,19100.0
2013-02-21 10:10:00,49.07,49.17,49.02,49.06,37400.0,36.4954,36.5697,36.4582,36.4879,37400.0
2013-02-21 10:20:00,49.11,49.2,49.08,49.16,32500.0,36.5251,36.5921,36.5028,36.5623,32500.0
2013-02-21 10:30:00,49.15,49.23,49.14,49.23,21300.0,36.5549,36.6144,36.5474,36.6144,21300.0
2013-02-21 10:40:00,49.23,49.29,49.13,49.15,51700.0,36.6144,36.659,36.54,36.5549,51700.0
2013-02-21 10:50:00,49.16,49.2,49.07,49.18,23400.0,36.5623,36.5921,36.4954,36.5772,23400.0
2013-02-21 11:00:00,49.17,49.2,48.98,49.0,28500.0,36.5697,36.5921,36.4284,36.4433,28500.0
2013-02-21 11:10:00,49.01,49.01,48.84,48.84,17600.0,36.4507,36.4507,36.3243,36.3243,17600.0
2013-02-21 11:20:00,48.84,48.95,48.81,48.88,12600.0,36.3243,36.4061,36.302,36.3541,12600.0
2013-02-21 11:30:00,48.89,48.92,48.83,48.92,8900.0,36.3615,36.3838,36.3169,36.3838,8900.0
2013-02-21 11:40:00,48.92,48.99,48.85,48.88,9900.0,36.3838,36.4359,36.3317,36.3541,9900.0
2013-02-21 11:50:00,48.88,48.88,48.68,48.7,15800.0,36.3541,36.3541,36.2053,36.2202,15800.0
2013-02-21 12:00:00,48.7,48.7,48.55,48.55,6900.0,36.2202,36.2202,36.1086,36.1086,6900.0
2013-02-21 12:10:00,48.55,48.55,48.32,48.42,19400.0,36.1086,36.1086,35.9376,36.0119,19400.0
2013-02-21 12:20:00,48.41,48.59,48.41,48.53,12200.0,36.0045,36.1384,36.0045,36.0938,12200.0
2013-02-21 12:30:00,48.54,48.57,48.48,48.51,6300.0,36.1012,36.1235,36.0566,36.0789,6300.0
2013-02-21 12:40:00,48.53,48.53,48.45,48.45,9300.0,36.0938,36.0938,36.0343,36.0343,9300.0
2013-02-21 12:50:00,48.46,48.54,48.37,48.51,22500.0,36.0417,36.1012,35.9748,36.0789,22500.0
2013-02-21 13:00:00,48.51,48.54,48.4,48.4,71400.0,36.0789,36.1012,35.9971,35.9971,71400.0
2013-02-21 13:10:00,48.4,48.52,48.39,48.43,17600.0,35.9971,36.0863,35.9896,36.0194,17600.0
2013-02-21 13:20:00,48.43,48.43,48.36,48.39,12000.0,36.0194,36.0194,35.9673,35.9896,12000.0
2013-02-21 13:30:00,48.39,48.5,48.39,48.42,11300.0,35.9896,36.0714,35.9896,36.0119,11300.0
2013-02-21 13:40:00,48.43,48.43,48.24,48.29,22000.0,36.0194,36.0194,35.8781,35.9153,22000.0
2013-02-21 13:50:00,48.3,48.37,48.24,48.37,11000.0,35.9227,35.9748,35.8781,35.9748,11000.0
2013-02-21 14:00:00,48.4,48.4,48.3,48.37,19100.0,35.9971,35.9971,35.9227,35.9748,19100.0
2013-02-21 14:10:00,48.36,48.46,48.36,48.4,26800.0,35.9673,36.0417,35.9673,35.9971,26800.0
2013-02-21 14:20:00,48.41,48.46,48.36,48.46,18400.0,36.0045,36.0417,35.9673,36.0417,18400.0
2013-02-21 14:30:00,48.45,48.54,48.44,48.49,23600.0,36.0343,36.1012,36.0268,36.064,23600.0
2013-02-21 14:40:00,48.49,48.51,48.43,48.48,21100.0,36.064,36.0789,36.0194,36.0566,21100.0
2013-02-21 14:50:00,48.48,48.61,48.46,48.58,35800.0,36.0566,36.1532,36.0417,36.1309,35800.0
2013-02-21 15:00:00,48.58,48.62,48.52,48.54,24800.0,36.1309,36.1607,36.0863,36.1012,24800.0
2013-02-21 15:10:00,48.56,48.62,48.51,48.53,21900.0,36.1161,36.1607,36.0789,36.0938,21900.0
2013-02-21 15:20:00,48.53,48.6,48.52,48.56,13600.0,36.0938,36.1458,36.0863,36.1161,13600.0
2013-02-21 15:30:00,48.57,48.69,48.57,48.66,37600.0,36.1235,36.2127,36.1235,36.1904,37600.0
2013-02-21 15:40:00,48.66,48.67,48.55,48.61,64800.0,36.1904,36.1979,36.1086,36.1532,64800.0
2013-02-21 15:50:00,48.62,48.64,48.56,48.59,104600.0,36.1607,36.1756,36.1161,36.1384,104600.0
2013-02-22 09:30:00,48.72,48.99,48.65,48.92,15000.0,36.2351,36.4359,36.183,36.3838,15000.0
2013-02-22 09:40:00,48.95,48.95,48.59,48.76,16900.0,36.4061,36.4061,36.1384,36.2648,16900.0
2013-02-22 09:50:00,48.85,49.12,48.8,48.96,69200.0,36.3317,36.5326,36.2946,36.4136,69200.0
2013-02-22 10:00:00,48.96,49.18,48.87,49.09,14200.0,36.4136,36.5772,36.3466,36.5102,14200.0
2013-02-22 10:10:00,49.15,49.2,49.0,49.11,37800.0,36.5549,36.5921,36.4433,36.5251,37800.0
2013-02-22 10:20:00,49.11,49.15,48.93,49.02,38200.0,36.5251,36.5549,36.3912,36.4582,38200.0
2013-02-22 10:30:00,49.02,49.05,48.95,48.95,10000.0,36.4582,36.4805,36.4061,36.4061,10000.0
2013-02-22 10:40:00,48.95,49.04,48.84,48.84,31500.0,36.4061,36.4731,36.3243,36.3243,31500.0
2013-02-22 10:50:00,48.8,48.83,48.65,48.68,19900.0,36.2946,36.3169,36.183,36.2053,19900.0
2013-02-22 11:00:00,48.65,48.74,48.59,48.64,21200.0,36.183,36.2499,36.1384,36.1756,21200.0
2013-02-22 11:10:00,48.63,48.69,48.56,48.64,20100.0,36.1681,36.2127,36.1161,36.1756,20100.0
2013-02-22 11:20:00,48.65,48.71,48.59,48.6,18700.0,36.183,36.2276,36.1384,36.1458,18700.0
2013-02-22 11:30:00,48.61,48.71,48.61,48.71,7600.0,36.1532,36.2276,36.1532,36.2276,7600.0
2013-02-22 11:40:00,48.75,48.75,48.65,48.72,11100.0,36.2574,36.2574,36.183,36.2351,11100.0
2013-02-22 11:50:00,48.74,48.82,48.7,48.72,9500.0,36.2499,36.3094,36.2202,36.2351,9500.0
2013-02-22 12:00:00,48.73,48.83,48.72,48.83,55600.0,36.2425,36.3169,36.2351,36.3169,55600.0
2013-02-22 12:10:00,48.85,48.85,48.8,48.8,2300.0,36.3317,36.3317,36.2946,36.2946,2300.0
2013-02-22 12:20:00,48.78,48.81,48.73,48.75,7100.0,36.2797,36.302,36.2425,36.2574,7100.0
2013-02-22 12:30:00,48.75,48.8,48.74,48.8,10000.0,36.2574,36.2946,36.2499,36.2946,10000.0
2013-02-22 12:40:00,48.86,48.93,48.84,48.93,4500.0,36.3392,36.3912,36.3243,36.3912,4500.0
2013-02-22 12:50:00,48.94,48.94,48.88,48.91,2900.0,36.3987,36.3987,36.3541,36.3764,2900.0
2013-02-22 13:00:00,48.9,48.94,48.86,48.86,10800.0,36.3689,36.3987,36.3392,36.3392,10800.0
2013-02-22 13:10:00,48.86,48.96,48.86,48.96,4300.0,36.3392,36.4136,36.3392,36.4136,4300.0
2013-02-22 13:20:00,48.96,48.96,48.82,48.93,5300.0,36.4136,36.4136,36.3094,36.3912,5300.0
2013-02-22 13:30:00,48.91,48.95,48.88,48.95,6700.0,36.3764,36.4061,36.3541,36.4061,6700.0
2013-02-22 13:40:00,48.96,48.99,48.89,48.91,5000.0,36.4136,36.4359,36.3615,36.3764,5000.0
2013-02-22 13:50:00,48.9,48.9,48.83,48.84,3800.0,36.3689,36.3689,36.3169,36.3243,3800.0
2013-02-22 14:00:00,48.84,48.89,48.79,48.8,6000.0,36.3243,36.3615,36.2871,36.2946,6000.0
2013-02-22 14:10:00,48.8,48.89,48.77,48.83,5500.0,36.2946,36.3615,36.2722,36.3169,5500.0
2013-02-22 14:20:00,48.81,48.87,48.81,48.87,4200.0,36.302,36.3466,36.302,36.3466,4200.0
2013-02-22 14:30:00,48.84,48.88,48.83,48.84,4800.0,36.3243,36.3541,36.3169,36.3243,4800.0
2013-02-22 14:40:00,48.82,48.86,48.78,48.78,6200.0,36.3094,36.3392,36.2797,36.2797,6200.0
2013-02-22 14:50:00,48.77,48.84,48.77,48.83,10900.0,36.2722,36.3243,36.2722,36.3169,10900.0
2013-02-22 15:00:00,48.83,48.9,48.77,48.77,19200.0,36.3169,36.3689,36.2722,36.2722,19200.0
2013-02-22 15:10:00,48.78,48.9,48.78,48.86,20600.0,36.2797,36.3689,36.2797,36.3392,20600.0
2013-02-22 15:20:00,48.86,48.86,48.82,48.83,24800.0,36.3392,36.3392,36.3094,36.3169,24800.0
2013-02-22 15:30:00,48.84,48.92,48.8,48.89,38500.0,36.3243,36.3838,36.2946,36.3615,38500.0
2013-02-22 15:40:00,48.89,48.94,48.84,48.87,30000.0,36.3615,36.3987,36.3243,36.3466,30000.0
2013-02-22 15:50:00,48.87,48.96,48.86,48.96,60100.0,36.3466,36.4136,36.3392,36.4136,60100.0
2013-02-25 09:30:00,49.51,49.79,49.26,49.5,88300.0,36.8226,37.0309,36.6367,36.8152,88300.0
2013-02-25 09:40:00,49.47,49.86,49.21,49.77,57600.0,36.7929,37.0829,36.5995,37.016,57600.0
2013-02-25 09:50:00,49.74,49.99,49.73,49.94,62200.0,36.9937,37.1796,36.9862,37.1424,62200.0
2013-02-25 10:00:00,49.93,50.0,49.61,49.63,47200.0,37.135,37.187,36.897,36.9119,47200.0
2013-02-25 10:10:00,49.63,49.71,49.48,49.67,19900.0,36.9119,36.9714,36.8003,36.9416,19900.0
2013-02-25 10:20:00,49.68,49.75,49.65,49.75,49000.0,36.9491,37.0011,36.9267,37.0011,49000.0
2013-02-25 10:30:00,49.76,49.76,49.63,49.68,43700.0,37.0086,37.0086,36.9119,36.9491,43700.0
2013-02-25 10:40:00,49.66,49.78,49.65,49.75,61800.0,36.9342,37.0234,36.9267,37.0011,61800.0
2013-02-25 10:50:00,49.75,49.76,49.6,49.6,55600.0,37.0011,37.0086,36.8896,36.8896,55600.0
2013-02-25 11:00:00,49.59,49.77,49.49,49.71,47900.0,36.8821,37.016,36.8077,36.9714,47900.0
2013-02-25 11:10:00,49.69,49.79,49.62,49.72,86600.0,36.9565,37.0309,36.9044,36.9788,86600.0
2013-02-25 11:20:00,49.73,49.74,49.66,49.68,12300.0,36.9862,36.9937,36.9342,36.9491,12300.0
2013-02-25 11:30:00,49.7,49.77,49.63,49.63,29100.0,36.9639,37.016,36.9119,36.9119,29100.0
2013-02-25 11:40:00,49.64,49.67,49.61,49.64,46300.0,36.9193,36.9416,36.897,36.9193,46300.0
2013-02-25 11:50:00,49.64,49.71,49.6,49.64,44700.0,36.9193,36.9714,36.8896,36.9193,44700.0
2013-02-25 12:00:00,49.65,49.74,49.61,49.7,29400.0,36.9267,36.9937,36.897,36.9639,29400.0
2013-02-25 12:10:00,49.7,49.8,49.7,49.7,17800.0,36.9639,37.0383,36.9639,36.9639,17800.0
2013-02-25 12:20:00,49.69,49.84,49.63,49.79,39300.0,36.9565,37.0681,36.9119,37.0309,39300.0
2013-02-25 12:30:00,49.79,49.93,49.76,49.93,100600.0,37.0309,37.135,37.0086,37.135,100600.0
2013-02-25 12:40:00,49.93,49.94,49.81,49.86,14300.0,37.135,37.1424,37.0457,37.0829,14300.0
2013-02-25 12:50:00,49.87,49.88,49.77,49.8,8600.0,37.0904,37.0978,37.016,37.0383,8600.0
2013-02-25 13:00:00,49.79,49.91,49.7,49.9,25300.0,37.0309,37.1201,36.9639,37.1127,25300.0
2013-02-25 13:10:00,49.88,49.89,49.74,49.79,12300.0,37.0978,37.1052,36.9937,37.0309,12300.0
2013-02-25 13:20:00,49.8,49.92,49.75,49.81,39100.0,37.0383,37.1276,37.0011,37.0457,39100.0
2013-02-25 13:30:00,49.82,49.88,49.71,49.82,32300.0,37.0532,37.0978,36.9714,37.0532,32300.0
2013-02-25 13:40:00,49.85,49.85,49.75,49.82,25400.0,37.0755,37.0755,37.0011,37.0532,25400.0
2013-02-25 13:50:00,49.83,49.83,49.74,49.77,26900.0,37.0606,37.0606,36.9937,37.016,26900.0
2013-02-25 14:00:00,49.75,49.8,49.46,49.49,180300.0,37.0011,37.0383,36.7854,36.8077,180300.0
2013-02-25 14:10:00,49.47,49.51,49.39,49.46,51200.0,36.7929,36.8226,36.7334,36.7854,51200.0
2013-02-25 14:20:00,49.45,49.54,49.36,49.54,20700.0,36.778,36.8449,36.7111,36.8449,20700.0
2013-02-25 14:30:00,49.53,49.6,49.49,49.55,15800.0,36.8375,36.8896,36.8077,36.8524,15800.0
2013-02-25 14:40:00,49.54,49.58,49.49,49.55,25100.0,36.8449,36.8747,36.8077,36.8524,25100.0
2013-02-25 14:50:00,49.55,49.61,49.43,49.45,38900.0,36.8524,36.897,36.7631,36.778,38900.0
2013-02-25 15:00:00,49.43,49.5,49.37,49.48,36100.0,36.7631,36.8152,36.7185,36.8003,36100.0
2013-02-25 15:10:00,49.49,49.55,49.44,49.46,59200.0,36.8077,36.8524,36.7706,36.7854,59200.0
2013-02-25 15:20:00,49.47,49.54,49.44,49.47,55900.0,36.7929,36.8449,36.7706,36.7929,55900.0
2013-02-25 15:30:00,49.47,49.54,49.24,49.27,104700.0,36.7929,36.8449,36.6218,36.6441,104700.0
2013-02-25 15:40:00,49.28,49.32,49.16,49.25,100200.0,36.6516,36.6813,36.5623,36.6292,100200.0
2013-02-25 15:50:00,49.25,49.31,49.07,49.09,187500.0,36.6292,36.6739,36.4954,36.5102,187500.0
2013-02-26 09:30:00,49.34,49.59,49.24,49.37,35700.0,36.6962,36.8821,36.6218,36.7185,35700.0
2013-02-26 09:40:00,49.34,49.62,49.14,49.18,59100.0,36.6962,36.9044,36.5474,36.5772,59100.0
2013-02-26 09:50:00,49.15,49.23,48.99,49.04,32900.0,36.5549,36.6144,36.4359,36.4731,32900.0
2013-02-26 10:00:00,49.06,49.6,49.06,49.41,67500.0,36.4879,36.8896,36.4879,36.7482,67500.0
2013-02-26 10:10:00,49.4,49.4,49.27,49.28,18800.0,36.7408,36.7408,36.6441,36.6516,18800.0
2013-02-26 10:20:00,49.3,49.34,49.17,49.31,43600.0,36.6664,36.6962,36.5697,36.6739,43600.0
2013-02-26 10:30:00,49.29,49.3,49.14,49.16,20500.0,36.659,36.6664,36.5474,36.5623,20500.0
2013-02-26 10:40:00,49.14,49.2,49.03,49.09,63200.0,36.5474,36.5921,36.4656,36.5102,63200.0
2013-02-26 10:50:00,49.09,49.15,49.02,49.02,20100.0,36.5102,36.5549,36.4582,36.4582,20100.0
2013-02-26 11:00:00,49.04,49.04,48.76,48.9,62300.0,36.4731,36.4731,36.2648,36.3689,62300.0
2013-02-26 11:10:00,48.9,49.01,48.83,48.92,24700.0,36.3689,36.4507,36.3169,36.3838,24700.0
2013-02-26 11:20:00,48.93,49.01,48.82,49.0,49900.0,36.3912,36.4507,36.3094,36.4433,49900.0
2013-02-26 11:30:00,48.99,49.04,48.89,48.97,35500.0,36.4359,36.4731,36.3615,36.421,35500.0
2013-02-26 11:40:00,48.99,49.02,48.95,49.0,89000.0,36.4359,36.4582,36.4061,36.4433,89000.0
2013-02-26 11:50:00,49.01,49.03,48.81,48.9,72400.0,36.4507,36.4656,36.302,36.3689,72400.0
2013-02-26 12:00:00,48.91,49.06,48.89,48.99,22800.0,36.3764,36.4879,36.3615,36.4359,22800.0
2013-02-26 12:10:00,49.01,49.04,48.92,48.96,24900.0,36.4507,36.4731,36.3838,36.4136,24900.0
2013-02-26 12:20:00,48.96,49.04,48.91,48.93,11500.0,36.4136,36.4731,36.3764,36.3912,11500.0
2013-02-26 12:30:00,48.94,49.03,48.79,48.95,54500.0,36.3987,36.4656,36.2871,36.4061,54500.0
2013-02-26 12:40:00,48.93,48.93,48.78,48.89,11700.0,36.3912,36.3912,36.2797,36.3615,11700.0
2013-02-26 12:50:00,48.92,48.92,48.81,48.83,6800.0,36.3838,36.3838,36.302,36.3169,6800.0
2013-02-26 13:00:00,48.81,48.96,48.79,48.8,13500.0,36.302,36.4136,36.2871,36.2946,13500.0
2013-02-26 13:10:00,48.82,48.98,48.82,48.92,19300.0,36.3094,36.4284,36.3094,36.3838,19300.0
2013-02-26 13:20:00,48.94,49.06,48.93,48.97,14000.0,36.3987,36.4879,36.3912,36.421,14000.0
2013-02-26 13:30:00,48.97,49.06,48.95,48.98,18900.0,36.421,36.4879,36.4061,36.4284,18900.0
2013-02-26 13:40:00,48.98,49.05,48.95,48.99,8500.0,36.4284,36.4805,36.4061,36.4359,8500.0
2013-02-26 13:50:00,49.01,49.04,48.91,49.0,41500.0,36.4507,36.4731,36.3764,36.4433,41500.0
2013-02-26 14:00:00,48.98,49.09,48.93,49.0,19000.0,36.4284,36.5102,36.3912,36.4433,19000.0
2013-02-26 14:10:00,49.0,49.02,48.92,48.99,37700.0,36.4433,36.4582,36.3838,36.4359,37700.0
2013-02-26 14:20:00,49.0,49.1,49.0,49.06,16800.0,36.4433,36.5177,36.4433,36.4879,16800.0
2013-02-26 14:30:00,49.06,49.17,49.06,49.11,16000.0,36.4879,36.5697,36.4879,36.5251,16000.0
2013-02-26 14:40:00,49.11,49.11,48.9,48.9,65100.0,36.5251,36.5251,36.3689,36.3689,65100.0
2013-02-26 14:50:00,48.91,49.02,48.91,48.95,55900.0,36.3764,36.4582,36.3764,36.4061,55900.0
2013-02-26 15:00:00,48.96,49.04,48.92,48.99,18600.0,36.4136,36.4731,36.3838,36.4359,18600.0
2013-02-26 15:10:00,49.02,49.03,48.87,48.9,29800.0,36.4582,36.4656,36.3466,36.3689,29800.0
2013-02-26 15:20:00,48.91,49.03,48.89,48.95,27900.0,36.3764,36.4656,36.3615,36.4061,27900.0
2013-02-26 15:30:00,49.0,49.05,48.96,49.03,35400.0,36.4433,36.4805,36.4136,36.4656,35400.0
2013-02-26 15:40:00,49.04,49.08,48.99,49.03,37500.0,36.4731,36.5028,36.4359,36.4656,37500.0
2013-02-26 15:50:00,49.04,49.1,48.99,49.07,99300.0,36.4731,36.5177,36.4359,36.4954,99300.0
2013-02-27 09:30:00,49.27,49.73,49.2,49.61,36000.0,36.6441,36.9862,36.5921,36.897,36000.0
2013-02-27 09:40:00,49.62,49.8,49.36,49.36,25400.0,36.9044,37.0383,36.7111,36.7111,25400.0
2013-02-27 09:50:00,49.39,49.47,49.29,49.34,18200.0,36.7334,36.7929,36.659,36.6962,18200.0
2013-02-27 10:00:00,49.39,49.47,49.32,49.46,17600.0,36.7334,36.7929,36.6813,36.7854,17600.0
2013-02-27 10:10:00,49.46,49.5,49.35,49.35,18100.0,36.7854,36.8152,36.7036,36.7036,18100.0
2013-02-27 10:20:00,49.34,49.58,49.32,49.5,53400.0,36.6962,36.8747,36.6813,36.8152,53400.0
2013-02-27 10:30:00,49.47,49.89,49.43,49.85,56400.0,36.7929,37.1052,36.7631,37.0755,56400.0
2013-02-27 10:40:00,49.84,49.96,49.64,49.64,24800.0,37.0681,37.1573,36.9193,36.9193,24800.0
2013-02-27 10:50:00,49.64,49.66,49.64,49.64,16800.0,36.9193,36.9342,36.9193,36.9193,16800.0
2013-02-27 11:00:00,49.65,49.82,49.64,49.7,15800.0,36.9267,37.0532,36.9193,36.9639,15800.0
2013-02-27 11:10:00,49.71,49.81,49.67,49.71,18300.0,36.9714,37.0457,36.9416,36.9714,18300.0
2013-02-27 11:20:00,49.71,49.78,49.69,49.72,31300.0,36.9714,37.0234,36.9565,36.9788,31300.0
2013-02-27 11:30:00,49.72,49.75,49.65,49.7,18200.0,36.9788,37.0011,36.9267,36.9639,18200.0
2013-02-27 11:40:00,49.72,49.74,49.67,49.7,25500.0,36.9788,36.9937,36.9416,36.9639,25500.0
2013-02-27 11:50:00,49.7,49.73,49.62,49.68,15900.0,36.9639,36.9862,36.9044,36.9491,15900.0
2013-02-27 12:00:00,49.67,49.86,49.66,49.85,9500.0,36.9416,37.0829,36.9342,37.0755,9500.0
2013-02-27 12:10:00,49.82,49.86,49.82,49.82,9700.0,37.0532,37.0829,37.0532,37.0532,9700.0
2013-02-27 12:20:00,49.82,49.88,49.8,49.83,10300.0,37.0532,37.0978,37.0383,37.0606,10300.0
2013-02-27 12:30:00,49.83,50.01,49.83,49.99,32700.0,37.0606,37.1945,37.0606,37.1796,32700.0
2013-02-27 12:40:00,49.99,50.09,49.99,50.07,29000.0,37.1796,37.254,37.1796,37.2391,29000.0
2013-02-27 12:50:00,50.08,50.19,50.04,50.1,14800.0,37.2465,37.3284,37.2168,37.2614,14800.0
2013-02-27 13:00:00,50.12,50.15,50.0,50.05,17300.0,37.2763,37.2986,37.187,37.2242,17300.0
2013-02-27 13:10:00,50.01,50.06,49.98,50.02,23500.0,37.1945,37.2317,37.1722,37.2019,23500.0
2013-02-27 13:20:00,50.03,50.06,49.98,50.06,6500.0,37.2094,37.2317,37.1722,37.2317,6500.0
2013-02-27 13:30:00,50.05,50.06,49.98,50.05,18400.0,37.2242,37.2317,37.1722,37.2242,18400.0
2013-02-27 13:40:00,50.05,50.05,49.97,49.99,29300.0,37.2242,37.2242,37.1647,37.1796,29300.0
2013-02-27 13:50:00,49.98,50.04,49.95,49.96,10500.0,37.1722,37.2168,37.1499,37.1573,10500.0
2013-02-27 14:00:00,49.98,50.05,49.98,50.05,12400.0,37.1722,37.2242,37.1722,37.2242,12400.0
2013-02-27 14:10:00,50.05,50.09,49.98,50.04,21400.0,37.2242,37.254,37.1722,37.2168,21400.0
2013-02-27 14:20:00,50.05,50.07,49.96,49.99,15200.0,37.2242,37.2391,37.1573,37.1796,15200.0
2013-02-27 14:30:00,50.0,50.06,50.0,50.06,15300.0,37.187,37.2317,37.187,37.2317,15300.0
2013-02-27 14:40:00,50.05,50.16,50.0,50.09,15400.0,37.2242,37.306,37.187,37.254,15400.0
2013-02-27 14:50:00,50.09,50.35,50.03,50.27,36800.0,37.254,37.4474,37.2094,37.3879,36800.0
2013-02-27 15:00:00,50.28,50.28,50.02,50.12,25700.0,37.3953,37.3953,37.2019,37.2763,25700.0
2013-02-27 15:10:00,50.13,50.25,50.11,50.24,19100.0,37.2837,37.373,37.2689,37.3655,19100.0
2013-02-27 15:20:00,50.25,50.3,50.13,50.18,25900.0,37.373,37.4102,37.2837,37.3209,25900.0
2013-02-27 15:30:00,50.18,50.3,50.16,50.23,33700.0,37.3209,37.4102,37.306,37.3581,33700.0
2013-02-27 15:40:00,50.24,50.25,50.14,50.15,54000.0,37.3655,37.373,37.2912,37.2986,54000.0
2013-02-27 15:50:00,50.16,50.21,50.14,50.14,73000.0,37.306,37.3432,37.2912,37.2912,73000.0
2013-02-28 09:30:00,50.14,50.49,50.14,50.49,25200.0,37.2912,37.5515,37.2912,37.5515,25200.0
2013-02-28 09:40:00,50.47,50.68,50.3,50.63,54200.0,37.5366,37.6928,37.4102,37.6556,54200.0
2013-02-28 09:50:00,50.61,50.62,50.36,50.51,26600.0,37.6407,37.6482,37.4548,37.5664,26600.0
2013-02-28 10:00:00,50.53,50.56,50.3,50.44,21300.0,37.5812,37.6035,37.4102,37.5143,21300.0
2013-02-28 10:10:00,50.43,50.45,50.31,50.34,19900.0,37.5069,37.5217,37.4176,37.4399,19900.0
2013-02-28 10:20:00,50.37,50.46,50.27,50.37,43300.0,37.4622,37.5292,37.3879,37.4622,43300.0
2013-02-28 10:30:00,50.37,50.37,50.18,50.19,19800.0,37.4622,37.4622,37.3209,37.3284,19800.0
2013-02-28 10:40:00,50.18,50.26,50.11,50.15,9200.0,37.3209,37.3804,37.2689,37.2986,9200.0
2013-02-28 10:50:00,50.13,50.2,49.95,50.02,20700.0,37.2837,37.3358,37.1499,37.2019,20700.0
2013-02-28 11:00:00,50.0,50.13,50.0,50.13,27200.0,37.187,37.2837,37.187,37.2837,27200.0
2013-02-28 11:10:00,50.13,50.26,50.1,50.24,28800.0,37.2837,37.3804,37.2614,37.3655,28800.0
2013-02-28 11:20:00,50.23,50.25,50.05,50.17,33600.0,37.3581,37.373,37.2242,37.3135,33600.0
2013-02-28 11:30:00,50.17,50.24,50.08,50.1,25100.0,37.3135,37.3655,37.2465,37.2614,25100.0
2013-02-28 11:40:00,50.1,50.13,50.08,50.12,10100.0,37.2614,37.2837,37.2465,37.2763,10100.0
2013-02-28 11:50:00,50.11,50.27,50.11,50.17,13500.0,37.2689,37.3879,37.2689,37.3135,13500.0
2013-02-28 12:00:00,50.15,50.22,50.11,50.18,9100.0,37.2986,37.3507,37.2689,37.3209,9100.0
2013-02-28 12:10:00,50.16,50.18,50.13,50.16,3000.0,37.306,37.3209,37.2837,37.306,3000.0
2013-02-28 12:20:00,50.19,50.23,50.14,50.21,5400.0,37.3284,37.3581,37.2912,37.3432,5400.0
2013-02-28 12:30:00,50.2,50.27,50.19,50.24,5200.0,37.3358,37.3879,37.3284,37.3655,5200.0
2013-02-28 12:40:00,50.24,50.33,50.24,50.31,4600.0,37.3655,37.4325,37.3655,37.4176,4600.0
2013-02-28 12:50:00,50.29,50.29,50.17,50.17,3100.0,37.4027,37.4027,37.3135,37.3135,3100.0
2013-02-28 13:00:00,50.18,50.24,50.17,50.22,9400.0,37.3209,37.3655,37.3135,37.3507,9400.0
2013-02-28 13:10:00,50.21,50.27,50.18,50.27,7000.0,37.3432,37.3879,37.3209,37.3879,7000.0
2013-02-28 13:20:00,50.24,50.34,50.2,50.27,10100.0,37.3655,37.4399,37.3358,37.3879,10100.0
2013-02-28 13:30:00,50.28,50.31,50.21,50.23,28600.0,37.3953,37.4176,37.3432,37.3581,28600.0
2013-02-28 13:40:00,50.21,50.29,50.2,50.23,13700.0,37.3432,37.4027,37.3358,37.3581,13700.0
2013-02-28 13:50:00,50.25,50.3,50.21,50.23,24400.0,37.373,37.4102,37.3432,37.3581,24400.0
2013-02-28 14:00:00,50.2,50.29,50.2,50.27,8200.0,37.3358,37.4027,37.3358,37.3879,8200.0
2013-02-28 14:10:00,50.29,50.33,50.26,50.33,9400.0,37.4027,37.4325,37.3804,37.4325,9400.0
2013-02-28 14:20:00,50.34,50.36,50.28,50.33,81300.0,37.4399,37.4548,37.3953,37.4325,81300.0
2013-02-28 14:30:00,50.33,50.37,50.29,50.34,15400.0,37.4325,37.4622,37.4027,37.4399,15400.0
2013-02-28 14:40:00,50.33,50.33,50.18,50.26,70000.0,37.4325,37.4325,37.3209,37.3804,70000.0
2013-02-28 14:50:00,50.26,50.26,50.18,50.18,24800.0,37.3804,37.3804,37.3209,37.3209,24800.0
2013-02-28 15:00:00,50.18,50.19,50.09,50.1,40700.0,37.3209,37.3284,37.254,37.2614,40700.0
2013-02-28 15:10:00,50.1,50.13,49.98,50.13,43700.0,37.2614,37.2837,37.1722,37.2837,43700.0
2013-02-28 15:20:00,50.14,50.2,50.09,50.12,34500.0,37.2912,37.3358,37.254,37.2763,34500.0
2013-02-28 15:30:00,50.11,50.17,50.1,50.14,66500.0,37.2689,37.3135,37.2614,37.2912,66500.0
2013-02-28 15:40:00,50.13,50.15,50.06,50.11,49000.0,37.2837,37.2986,37.2317,37.2689,49000.0
2013-02-28 15:50:00,50.1,50.13,49.99,49.99,234600.0,37.2614,37.2837,37.1796,37.1796,234600.0
2013-03-01 09:30:00,49.85,49.88,49.55,49.61,36100.0,37.0755,37.0978,36.8524,36.897,36100.0
2013-03-01 09:40:00,49.62,49.66,49.43,49.54,39400.0,36.9044,36.9342,36.7631,36.8449,39400.0
2013-03-01 09:50:00,49.57,49.7,49.45,49.48,13600.0,36.8672,36.9639,36.778,36.8003,13600.0
2013-03-01 10:00:00,49.49,49.86,49.47,49.81,26000.0,36.8077,37.0829,36.7929,37.0457,26000.0
2013-03-01 10:10:00,49.82,49.94,49.75,49.77,36400.0,37.0532,37.1424,37.0011,37.016,36400.0
2013-03-01 10:20:00,49.78,49.88,49.72,49.84,33400.0,37.0234,37.0978,36.9788,37.0681,33400.0
2013-03-01 10:30:00,49.85,49.87,49.81,49.84,12700.0,37.0755,37.0904,37.0457,37.0681,12700.0
2013-03-01 10:40:00,49.82,50.14,49.75,50.11,39300.0,37.0532,37.2912,37.0011,37.2689,39300.0
2013-03-01 10:50:00,50.11,50.39,50.11,50.39,30000.0,37.2689,37.4771,37.2689,37.4771,30000.0
2013-03-01 11:00:00,50.38,50.46,50.27,50.32,48100.0,37.4697,37.5292,37.3879,37.425,48100.0
2013-03-01 11:10:00,50.31,50.45,50.22,50.29,56500.0,37.4176,37.5217,37.3507,37.4027,56500.0
2013-03-01 11:20:00,50.23,50.4,50.2,50.3,17900.0,37.3581,37.4845,37.3358,37.4102,17900.0
2013-03-01 11:30:00,50.31,50.31,50.16,50.17,16500.0,37.4176,37.4176,37.306,37.3135,16500.0
2013-03-01 11:40:00,50.15,50.19,49.99,50.05,27000.0,37.2986,37.3284,37.1796,37.2242,27000.0
2013-03-01 11:50:00,50.05,50.25,50.05,50.25,19400.0,37.2242,37.373,37.2242,37.373,19400.0
2013-03-01 12:00:00,50.26,50.34,50.21,50.32,17200.0,37.3804,37.4399,37.3432,37.425,17200.0
2013-03-01 12:10:00,50.32,50.34,50.19,50.32,23700.0,37.425,37.4399,37.3284,37.425,23700.0
2013-03-01 12:20:00,50.29,50.32,50.23,50.32,13100.0,37.4027,37.425,37.3581,37.425,13100.0
2013-03-01 12:30:00,50.32,50.34,50.25,50.31,17100.0,37.425,37.4399,37.373,37.4176,17100.0
2013-03-01 12:40:00,50.31,50.35,50.3,50.3,11900.0,37.4176,37.4474,37.4102,37.4102,11900.0
2013-03-01 12:50:00,50.3,50.36,50.29,50.33,16500.0,37.4102,37.4548,37.4027,37.4325,16500.0
2013-03-01 13:00:00,50.32,50.32,50.04,50.05,15800.0,37.425,37.425,37.2168,37.2242,15800.0
2013-03-01 13:10:00,50.05,50.27,50.05,50.15,9900.0,37.2242,37.3879,37.2242,37.2986,9900.0
2013-03-01 13:20:00,50.12,50.21,50.09,50.11,10900.0,37.2763,37.3432,37.254,37.2689,10900.0
2013-03-01 13:30:00,50.11,50.19,50.02,50.17,10500.0,37.2689,37.3284,37.2019,37.3135,10500.0
2013-03-01 13:40:00,50.17,50.17,50.07,50.12,19900.0,37.3135,37.3135,37.2391,37.2763,19900.0
2013-03-01 13:50:00,50.1,50.16,50.06,50.13,28000.0,37.2614,37.306,37.2317,37.2837,28000.0
2013-03-01 14:00:00,50.13,50.43,50.13,50.39,11600.0,37.2837,37.5069,37.2837,37.4771,11600.0
2013-03-01 14:10:00,50.37,50.52,50.34,50.4,35300.0,37.4622,37.5738,37.4399,37.4845,35300.0
2013-03-01 14:20:00,50.41,50.49,50.23,50.28,12300.0,37.492,37.5515,37.3581,37.3953,12300.0
2013-03-01 14:30:00,50.28,50.32,50.24,50.24,7900.0,37.3953,37.425,37.3655,37.3655,7900.0
2013-03-01 14:40:00,50.26,50.42,50.26,50.26,31000.0,37.3804,37.4994,37.3804,37.3804,31000.0
2013-03-01 14:50:00,50.24,50.4,50.21,50.32,56700.0,37.3655,37.4845,37.3432,37.425,56700.0
2013-03-01 15:00:00,50.3,50.38,50.21,50.3,53000.0,37.4102,37.4697,37.3432,37.4102,53000.0
2013-03-01 15:10:00,50.31,50.47,50.29,50.31,48100.0,37.4176,37.5366,37.4027,37.4176,48100.0
2013-03-01 15:20:00,50.31,50.4,50.3,50.35,46400.0,37.4176,37.4845,37.4102,37.4474,46400.0
2013-03-01 15:30:00,50.36,50.49,50.35,50.39,54100.0,37.4548,37.5515,37.4474,37.4771,54100.0
2013-03-01 15:40:00,50.38,50.52,50.38,50.49,41800.0,37.4697,37.5738,37.4697,37.5515,41800.0
2013-03-01 15:50:00,50.49,50.6,50.39,50.5,101000.0,37.5515,37.6333,37.4771,37.5589,101000.0
2013-03-04 09:30:00,50.47,50.51,50.32,50.47,23500.0,37.5366,37.5664,37.425,37.5366,23500.0
2013-03-04 09:40:00,50.48,50.7,50.48,50.65,23400.0,37.544,37.7077,37.544,37.6705,23400.0
2013-03-04 09:50:00,50.68,50.74,50.6,50.71,18600.0,37.6928,37.7374,37.6333,37.7151,18600.0
2013-03-04 10:00:00,50.73,50.8,50.67,50.67,15800.0,37.73,37.782,37.6854,37.6854,15800.0
2013-03-04 10:10:00,50.65,50.65,50.56,50.62,9300.0,37.6705,37.6705,37.6035,37.6482,9300.0
2013-03-04 10:20:00,50.62,50.63,50.54,50.58,10200.0,37.6482,37.6556,37.5887,37.6184,10200.0
2013-03-04 10:30:00,50.56,50.58,50.47,50.52,26500.0,37.6035,37.6184,37.5366,37.5738,26500.0
2013-03-04 10:40:00,50.53,50.59,50.43,50.45,31000.0,37.5812,37.6259,37.5069,37.5217,31000.0
2013-03-04 10:50:00,50.45,50.49,50.3,50.3,17500.0,37.5217,37.5515,37.4102,37.4102,17500.0
2013-03-04 11:00:00,50.34,50.38,50.26,50.26,22200.0,37.4399,37.4697,37.3804,37.3804,22200.0
2013-03-04 11:10:00,50.27,50.5,50.24,50.48,22100.0,37.3879,37.5589,37.3655,37.544,22100.0
2013-03-04 11:20:00,50.46,50.49,50.4,50.43,13600.0,37.5292,37.5515,37.4845,37.5069,13600.0
2013-03-04 11:30:00,50.42,50.42,50.35,50.4,13600.0,37.4994,37.4994,37.4474,37.4845,13600.0
2013-03-04 11:40:00,50.4,50.4,50.32,50.34,6300.0,37.4845,37.4845,37.425,37.4399,6300.0
2013-03-04 11:50:00,50.36,50.39,50.28,50.28,11600.0,37.4548,37.4771,37.3953,37.3953,11600.0
2013-03-04 12:00:00,50.29,50.41,50.27,50.37,42700.0,37.4027,37.492,37.3879,37.4622,42700.0
2013-03-04 12:10:00,50.36,50.48,50.3,50.3,31900.0,37.4548,37.544,37.4102,37.4102,31900.0
2013-03-04 12:20:00,50.28,50.46,50.25,50.4,27400.0,37.3953,37.5292,37.373,37.4845,27400.0
2013-03-04 12:30:00,50.39,50.43,50.34,50.35,11200.0,37.4771,37.5069,37.4399,37.4474,11200.0
2013-03-04 12:40:00,50.36,50.46,50.36,50.4,10800.0,37.4548,37.5292,37.4548,37.4845,10800.0
2013-03-04 12:50:00,50.42,50.47,50.32,50.42,31700.0,37.4994,37.5366,37.425,37.4994,31700.0
2013-03-04 13:00:00,50.45,50.46,50.4,50.43,5700.0,37.5217,37.5292,37.4845,37.5069,5700.0
2013-03-04 13:10:00,50.44,50.52,50.42,50.48,10600.0,37.5143,37.5738,37.4994,37.544,10600.0
2013-03-04 13:20:00,50.5,50.63,50.47,50.62,12200.0,37.5589,37.6556,37.5366,37.6482,12200.0
2013-03-04 13:30:00,50.63,50.66,50.55,50.56,24700.0,37.6556,37.6779,37.5961,37.6035,24700.0
2013-03-04 13:40:00,50.57,50.57,50.52,50.52,9800.0,37.611,37.611,37.5738,37.5738,9800.0
2013-03-04 13:50:00,50.53,50.63,50.47,50.63,17900.0,37.5812,37.6556,37.5366,37.6556,17900.0
2013-03-04 14:00:00,50.67,50.68,50.48,50.58,29300.0,37.6854,37.6928,37.544,37.6184,29300.0
2013-03-04 14:10:00,50.58,50.61,50.53,50.53,8300.0,37.6184,37.6407,37.5812,37.5812,8300.0
2013-03-04 14:20:00,50.53,50.6,50.51,50.6,13200.0,37.5812,37.6333,37.5664,37.6333,13200.0
2013-03-04 14:30:00,50.6,50.69,50.51,50.64,20000.0,37.6333,37.7002,37.5664,37.663,20000.0
2013-03-04 14:40:00,50.64,50.65,50.55,50.62,11400.0,37.663,37.6705,37.5961,37.6482,11400.0
2013-03-04 14:50:00,50.61,50.7,50.6,50.66,17100.0,37.6407,37.7077,37.6333,37.6779,17100.0
2013-03-04 15:00:00,50.66,50.71,50.61,50.7,21300.0,37.6779,37.7151,37.6407,37.7077,21300.0
2013-03-04 15:10:00,50.67,50.74,50.67,50.68,17300.0,37.6854,37.7374,37.6854,37.6928,17300.0
2013-03-04 15:20:00,50.68,50.76,50.66,50.71,33500.0,37.6928,37.7523,37.6779,37.7151,33500.0
2013-03-04 15:30:00,50.7,50.79,50.66,50.79,38900.0,37.7077,37.7746,37.6779,37.7746,38900.0
2013-03-04 15:40:00,50.78,50.81,50.75,50.8,35300.0,37.7672,37.7895,37.7449,37.782,35300.0
2013-03-04 15:50:00,50.8,51.05,50.75,51.0,210900.0,37.782,37.968,37.7449,37.9308,210900.0
2013-03-05 09:30:00,51.15,51.27,50.71,50.73,90800.0,38.1394,38.2289,37.8113,37.8262,90800.0
2013-03-05 09:40:00,50.7,50.82,50.63,50.7,47600.0,37.8039,37.8933,37.7517,37.8039,47600.0
2013-03-05 09:50:00,50.7,50.74,50.52,50.6,30500.0,37.8039,37.8337,37.6696,37.7293,30500.0
2013-03-05 10:00:00,50.6,50.66,50.45,50.52,36600.0,37.7293,37.774,37.6175,37.6696,36600.0
2013-03-05 10:10:00,50.52,50.6,50.47,50.5,74600.0,37.6696,37.7293,37.6324,37.6547,74600.0
2013-03-05 10:20:00,50.47,50.55,50.47,50.49,24400.0,37.6324,37.692,37.6324,37.6473,24400.0
2013-03-05 10:30:00,50.5,50.54,50.47,50.5,24300.0,37.6547,37.6846,37.6324,37.6547,24300.0
2013-03-05 10:40:00,50.49,50.55,50.48,50.5,23900.0,37.6473,37.692,37.6398,37.6547,23900.0
2013-03-05 10:50:00,50.51,50.52,50.47,50.49,18900.0,37.6622,37.6696,37.6324,37.6473,18900.0
2013-03-05 11:00:00,50.49,50.53,50.45,50.5,29100.0,37.6473,37.6771,37.6175,37.6547,29100.0
2013-03-05 11:10:00,50.53,50.62,50.5,50.56,12900.0,37.6771,37.7442,37.6547,37.6995,12900.0
2013-03-05 11:20:00,50.56,50.61,50.49,50.6,45700.0,37.6995,37.7368,37.6473,37.7293,45700.0
2013-03-05 11:30:00,50.6,50.63,50.59,50.61,9200.0,37.7293,37.7517,37.7218,37.7368,9200.0
2013-03-05 11:40:00,50.61,50.68,50.6,50.65,18400.0,37.7368,37.7889,37.7293,37.7666,18400.0
2013-03-05 11:50:00,50.65,50.7,50.62,50.62,14800.0,37.7666,37.8039,37.7442,37.7442,14800.0
2013-03-05 12:00:00,50.64,50.7,50.64,50.65,11600.0,37.7591,37.8039,37.7591,37.7666,11600.0
2013-03-05 12:10:00,50.67,50.72,50.6,50.64,16600.0,37.7815,37.8188,37.7293,37.7591,16600.0
2013-03-05 12:20:00,50.64,50.71,50.62,50.71,14800.0,37.7591,37.8113,37.7442,37.8113,14800.0
2013-03-05 12:30:00,50.72,50.75,50.68,50.7,10800.0,37.8188,37.8411,37.7889,37.8039,10800.0
2013-03-05 12:40:00,50.69,50.71,50.68,50.68,7200.0,37.7964,37.8113,37.7889,37.7889,7200.0
2013-03-05 12:50:00,50.68,50.74,50.68,50.73,9300.0,37.7889,37.8337,37.7889,37.8262,9300.0
2013-03-05 13:00:00,50.75,50.78,50.68,50.75,33800.0,37.8411,37.8635,37.7889,37.8411,33800.0
2013-03-05 13:10:00,50.74,50.76,50.72,50.76,9600.0,37.8337,37.8486,37.8188,37.8486,9600.0
2013-03-05 13:20:00,50.75,50.8,50.74,50.79,21900.0,37.8411,37.8784,37.8337,37.871,21900.0
2013-03-05 13:30:00,50.79,50.8,50.69,50.74,21200.0,37.871,37.8784,37.7964,37.8337,21200.0
2013-03-05 13:40:00,50.75,50.78,50.68,50.69,20800.0,37.8411,37.8635,37.7889,37.7964,20800.0
2013-03-05 13:50:00,50.68,50.69,50.6,50.62,19400.0,37.7889,37.7964,37.7293,37.7442,19400.0
2013-03-05 14:00:00,50.63,50.78,50.63,50.76,16700.0,37.7517,37.8635,37.7517,37.8486,16700.0
2013-03-05 14:10:00,50.76,50.81,50.76,50.79,13500.0,37.8486,37.8859,37.8486,37.871,13500.0
2013-03-05 14:20:00,50.8,50.81,50.69,50.7,18500.0,37.8784,37.8859,37.7964,37.8039,18500.0
2013-03-05 14:30:00,50.7,50.8,50.7,50.8,14200.0,37.8039,37.8784,37.8039,37.8784,14200.0
2013-03-05 14:40:00,50.8,50.82,50.75,50.79,18700.0,37.8784,37.8933,37.8411,37.871,18700.0
2013-03-05 14:50:00,50.79,50.85,50.77,50.85,14800.0,37.871,37.9157,37.8561,37.9157,14800.0
2013-03-05 15:00:00,50.84,50.9,50.8,50.9,40300.0,37.9083,37.953,37.8784,37.953,40300.0
2013-03-05 15:10:00,50.9,50.91,50.86,50.9,25200.0,37.953,37.9604,37.9232,37.953,25200.0
2013-03-05 15:20:00,50.89,50.94,50.83,50.86,48900.0,37.9455,37.9828,37.9008,37.9232,48900.0
2013-03-05 15:30:00,50.87,50.94,50.85,50.93,26700.0,37.9306,37.9828,37.9157,37.9754,26700.0
2013-03-05 15:40:00,50.93,50.96,50.89,50.92,39100.0,37.9754,37.9977,37.9455,37.9679,39100.0
2013-03-05 15:50:00,50.91,50.95,50.84,50.95,74400.0,37.9604,37.9903,37.9083,37.9903,74400.0
2013-03-06 09:30:00,51.01,51.12,50.85,51.0,35700.0,38.129,38.2112,38.0094,38.1215,35700.0
2013-03-06 09:40:00,50.96,51.0,50.82,50.92,18600.0,38.0916,38.1215,37.987,38.0617,18600.0
2013-03-06 09:50:00,50.9,50.99,50.87,50.9,55700.0,38.0468,38.114,38.0243,38.0468,55700.0
2013-03-06 10:00:00,50.88,50.93,50.69,50.74,18500.0,38.0318,38.0692,37.8898,37.9272,18500.0
2013-03-06 10:10:00,50.72,50.83,50.71,50.74,11500.0,37.9122,37.9944,37.9047,37.9272,11500.0
2013-03-06 10:20:00,50.72,50.73,50.6,50.66,14700.0,37.9122,37.9197,37.8225,37.8674,14700.0
2013-03-06 10:30:00,50.64,50.68,50.58,50.64,22600.0,37.8524,37.8823,37.8076,37.8524,22600.0
2013-03-06 10:40:00,50.63,50.74,50.62,50.69,20100.0,37.8449,37.9272,37.8375,37.8898,20100.0
2013-03-06 10:50:00,50.71,50.71,50.49,50.51,29100.0,37.9047,37.9047,37.7403,37.7552,29100.0
2013-03-06 11:00:00,50.5,50.52,50.45,50.45,13800.0,37.7478,37.7627,37.7104,37.7104,13800.0
2013-03-06 11:10:00,50.49,50.54,50.42,50.52,10500.0,37.7403,37.7777,37.688,37.7627,10500.0
2013-03-06 11:20:00,50.51,50.62,50.51,50.59,23700.0,37.7552,37.8375,37.7552,37.815,23700.0
2013-03-06 11:30:00,50.59,50.63,50.53,50.54,10500.0,37.815,37.8449,37.7702,37.7777,10500.0
2013-03-06 11:40:00,50.54,50.54,50.5,50.51,14400.0,37.7777,37.7777,37.7478,37.7552,14400.0
2013-03-06 11:50:00,50.51,50.55,50.45,50.51,12100.0,37.7552,37.7851,37.7104,37.7552,12100.0
2013-03-06 12:00:00,50.46,50.54,50.39,50.4,16600.0,37.7179,37.7777,37.6655,37.673,16600.0
2013-03-06 12:10:00,50.4,50.42,50.34,50.4,15100.0,37.673,37.688,37.6282,37.673,15100.0
2013-03-06 12:20:00,50.4,50.4,50.36,50.36,10000.0,37.673,37.673,37.6431,37.6431,10000.0
2013-03-06 12:30:00,50.37,50.46,50.37,50.41,18400.0,37.6506,37.7179,37.6506,37.6805,18400.0
2013-03-06 12:40:00,50.41,50.46,50.38,50.45,25800.0,37.6805,37.7179,37.6581,37.7104,25800.0
2013-03-06 12:50:00,50.45,50.51,50.41,50.44,11400.0,37.7104,37.7552,37.6805,37.7029,11400.0
2013-03-06 13:00:00,50.43,50.51,50.43,50.47,13000.0,37.6954,37.7552,37.6954,37.7253,13000.0
2013-03-06 13:10:00,50.49,50.54,50.46,50.52,8900.0,37.7403,37.7777,37.7179,37.7627,8900.0
2013-03-06 13:20:00,50.51,50.55,50.5,50.51,13100.0,37.7552,37.7851,37.7478,37.7552,13100.0
2013-03-06 13:30:00,50.53,50.57,50.52,50.56,11100.0,37.7702,37.8001,37.7627,37.7926,11100.0
2013-03-06 13:40:00,50.57,50.61,50.57,50.61,4200.0,37.8001,37.83,37.8001,37.83,4200.0
2013-03-06 13:50:00,50.59,50.6,50.57,50.58,4200.0,37.815,37.8225,37.8001,37.8076,4200.0
2013-03-06 14:00:00,50.58,50.62,50.58,50.59,11200.0,37.8076,37.8375,37.8076,37.815,11200.0
2013-03-06 14:10:00,50.6,50.6,50.54,50.59,9300.0,37.8225,37.8225,37.7777,37.815,9300.0
2013-03-06 14:20:00,50.59,50.64,50.58,50.58,19800.0,37.815,37.8524,37.8076,37.8076,19800.0
2013-03-06 14:30:00,50.59,50.63,50.58,50.59,15300.0,37.815,37.8449,37.8076,37.815,15300.0
2013-03-06 14:40:00,50.57,50.7,50.57,50.65,81300.0,37.8001,37.8973,37.8001,37.8599,81300.0
2013-03-06 14:50:00,50.66,50.67,50.61,50.63,11100.0,37.8674,37.8748,37.83,37.8449,11100.0
2013-03-06 15:00:00,50.63,50.69,50.62,50.69,19900.0,37.8449,37.8898,37.8375,37.8898,19900.0
2013-03-06 15:10:00,50.68,50.69,50.6,50.63,16600.0,37.8823,37.8898,37.8225,37.8449,16600.0
2013-03-06 15:20:00,50.63,50.68,50.59,50.65,27200.0,37.8449,37.8823,37.815,37.8599,27200.0
2013-03-06 15:30:00,50.65,50.67,50.59,50.64,20100.0,37.8599,37.8748,37.815,37.8524,20100.0
2013-03-06 15:40:00,50.64,50.65,50.56,50.64,42200.0,37.8524,37.8599,37.7926,37.8524,42200.0
2013-03-06 15:50:00,50.63,50.66,50.55,50.6,88600.0,37.8449,37.8674,37.7851,37.8225,88600.0
2013-03-07 09:30:00,50.54,50.54,50.03,50.05,25300.0,37.7777,37.7777,37.3965,37.4114,25300.0
2013-03-07 09:40:00,50.05,50.18,49.62,49.66,147700.0,37.4114,37.5086,37.09,37.1199,147700.0
2013-03-07 09:50:00,49.67,49.87,49.66,49.87,57700.0,37.1274,37.2769,37.1199,37.2769,57700.0
2013-03-07 10:00:00,49.87,49.9,49.6,49.7,75300.0,37.2769,37.2993,37.075,37.1498,75300.0
2013-03-07 10:10:00,49.7,49.85,49.66,49.82,18700.0,37.1498,37.2619,37.1199,37.2395,18700.0
2013-03-07 10:20:00,49.8,49.83,49.74,49.8,192200.0,37.2245,37.247,37.1797,37.2245,192200.0
2013-03-07 10:30:00,49.81,49.89,49.78,49.79,17800.0,37.232,37.2918,37.2096,37.2171,17800.0
2013-03-07 10:40:00,49.81,49.85,49.76,49.77,18800.0,37.232,37.2619,37.1946,37.2021,18800.0
2013-03-07 10:50:00,49.77,49.82,49.73,49.8,256400.0,37.2021,37.2395,37.1722,37.2245,256400.0
2013-03-07 11:00:00,49.79,49.84,49.76,49.8,26800.0,37.2171,37.2544,37.1946,37.2245,26800.0
2013-03-07 11:10:00,49.81,49.88,49.8,49.87,39900.0,37.232,37.2843,37.2245,37.2769,39900.0
2013-03-07 11:20:00,49.87,49.94,49.85,49.93,23100.0,37.2769,37.3292,37.2619,37.3217,23100.0
2013-03-07 11:30:00,49.92,49.95,49.89,49.9,18300.0,37.3142,37.3367,37.2918,37.2993,18300.0
2013-03-07 11:40:00,49.92,49.92,49.89,49.9,12600.0,37.3142,37.3142,37.2918,37.2993,12600.0
2013-03-07 11:50:00,49.91,49.94,49.84,49.91,78800.0,37.3068,37.3292,37.2544,37.3068,78800.0
2013-03-07 12:00:00,49.91,49.95,49.9,49.95,30600.0,37.3068,37.3367,37.2993,37.3367,30600.0
2013-03-07 12:10:00,49.94,49.95,49.9,49.93,7900.0,37.3292,37.3367,37.2993,37.3217,7900.0
2013-03-07 12:20:00,49.93,49.96,49.91,49.91,11700.0,37.3217,37.3441,37.3068,37.3068,11700.0
2013-03-07 12:30:00,49.93,49.97,49.88,49.89,28600.0,37.3217,37.3516,37.2843,37.2918,28600.0
2013-03-07 12:40:00,49.87,49.88,49.84,49.86,7500.0,37.2769,37.2843,37.2544,37.2694,7500.0
2013-03-07 12:50:00,49.88,49.92,49.87,49.91,15300.0,37.2843,37.3142,37.2769,37.3068,15300.0
2013-03-07 13:00:00,49.9,49.94,49.9,49.93,22000.0,37.2993,37.3292,37.2993,37.3217,22000.0
2013-03-07 13:10:00,49.95,49.96,49.87,49.87,67100.0,37.3367,37.3441,37.2769,37.2769,67100.0
2013-03-07 13:20:00,49.86,49.89,49.82,49.85,103300.0,37.2694,37.2918,37.2395,37.2619,103300.0
2013-03-07 13:30:00,49.85,49.88,49.84,49.88,18100.0,37.2619,37.2843,37.2544,37.2843,18100.0
2013-03-07 13:40:00,49.89,49.91,49.88,49.9,20700.0,37.2918,37.3068,37.2843,37.2993,20700.0
2013-03-07 13:50:00,49.9,49.92,49.85,49.9,70400.0,37.2993,37.3142,37.2619,37.2993,70400.0
2013-03-07 14:00:00,49.88,49.9,49.83,49.9,15600.0,37.2843,37.2993,37.247,37.2993,15600.0
2013-03-07 14:10:00,49.89,49.9,49.86,49.88,61800.0,37.2918,37.2993,37.2694,37.2843,61800.0
2013-03-07 14:20:00,49.89,49.95,49.87,49.92,25700.0,37.2918,37.3367,37.2769,37.3142,25700.0
2013-03-07 14:30:00,49.92,49.96,49.89,49.91,43000.0,37.3142,37.3441,37.2918,37.3068,43000.0
2013-03-07 14:40:00,49.92,49.97,49.89,49.94,51700.0,37.3142,37.3516,37.2918,37.3292,51700.0
2013-03-07 14:50:00,49.94,50.02,49.93,50.0,25200.0,37.3292,37.389,37.3217,37.374,25200.0
2013-03-07 15:00:00,50.01,50.14,50.01,50.09,35900.0,37.3815,37.4787,37.3815,37.4413,35900.0
2013-03-07 15:10:00,50.09,50.2,50.04,50.2,86700.0,37.4413,37.5235,37.4039,37.5235,86700.0
2013-03-07 15:20:00,50.21,50.21,50.13,50.19,25700.0,37.531,37.531,37.4712,37.5161,25700.0
2013-03-07 15:30:00,50.19,50.29,50.17,50.28,54600.0,37.5161,37.5908,37.5011,37.5833,54600.0
2013-03-07 15:40:00,50.29,50.36,50.24,50.36,114100.0,37.5908,37.6431,37.5534,37.6431,114100.0
2013-03-07 15:50:00,50.35,50.4,50.25,50.37,127200.0,37.6357,37.673,37.5609,37.6506,127200.0
2013-03-08 09:30:00,50.48,50.58,50.38,50.45,43500.0,37.7328,37.8076,37.6581,37.7104,43500.0
2013-03-08 09:40:00,50.46,50.51,50.06,50.08,60000.0,37.7179,37.7552,37.4189,37.4338,60000.0
2013-03-08 09:50:00,50.08,50.16,49.95,49.97,40300.0,37.4338,37.4936,37.3367,37.3516,40300.0
2013-03-08 10:00:00,49.97,50.01,49.89,49.91,75400.0,37.3516,37.3815,37.2918,37.3068,75400.0
2013-03-08 10:10:00,49.94,49.95,49.86,49.91,38600.0,37.3292,37.3367,37.2694,37.3068,38600.0
2013-03-08 10:20:00,49.91,49.91,49.65,49.76,155600.0,37.3068,37.3068,37.1124,37.1946,155600.0
2013-03-08 10:30:00,49.78,49.82,49.49,49.51,238200.0,37.2096,37.2395,36.9928,37.0078,238200.0
2013-03-08 10:40:00,49.51,49.51,48.88,49.04,251500.0,37.0078,37.0078,36.5369,36.6565,251500.0
2013-03-08 10:50:00,49.05,49.17,48.68,48.69,241800.0,36.6639,36.7536,36.3874,36.3948,241800.0
2013-03-08 11:00:00,48.69,49.06,48.69,49.0,216400.0,36.3948,36.6714,36.3948,36.6266,216400.0
2013-03-08 11:10:00,49.01,49.13,48.98,49.13,115500.0,36.634,36.7237,36.6116,36.7237,115500.0
2013-03-08 11:20:00,49.13,49.37,49.07,49.09,224900.0,36.7237,36.9031,36.6789,36.6938,224900.0
2013-03-08 11:30:00,49.1,49.31,49.08,49.25,87800.0,36.7013,36.8583,36.6864,36.8134,87800.0
2013-03-08 11:40:00,49.26,49.33,49.2,49.26,75200.0,36.8209,36.8732,36.776,36.8209,75200.0
2013-03-08 11:50:00,49.27,49.46,49.22,49.39,98900.0,36.8284,36.9704,36.791,36.9181,98900.0
2013-03-08 12:00:00,49.39,49.52,49.38,49.43,88100.0,36.9181,37.0152,36.9106,36.948,88100.0
2013-03-08 12:10:00,49.45,49.54,49.37,49.38,106900.0,36.9629,37.0302,36.9031,36.9106,106900.0
2013-03-08 12:20:00,49.4,49.48,49.37,49.44,53200.0,36.9255,36.9853,36.9031,36.9554,53200.0
2013-03-08 12:30:00,49.43,49.48,49.34,49.41,84300.0,36.948,36.9853,36.8807,36.933,84300.0
2013-03-08 12:40:00,49.41,49.69,49.4,49.59,75400.0,36.933,37.1423,36.9255,37.0676,75400.0
2013-03-08 12:50:00,49.61,49.7,49.55,49.66,74600.0,37.0825,37.1498,37.0377,37.1199,74600.0
2013-03-08 13:00:00,49.68,49.76,49.68,49.71,42900.0,37.1348,37.1946,37.1348,37.1573,42900.0
2013-03-08 13:10:00,49.72,49.76,49.69,49.71,43700.0,37.1647,37.1946,37.1423,37.1573,43700.0
2013-03-08 13:20:00,49.69,49.78,49.69,49.73,30100.0,37.1423,37.2096,37.1423,37.1722,30100.0
2013-03-08 13:30:00,49.74,49.8,49.63,49.65,55300.0,37.1797,37.2245,37.0975,37.1124,55300.0
2013-03-08 13:40:00,49.64,49.71,49.52,49.6,54900.0,37.1049,37.1573,37.0152,37.075,54900.0
2013-03-08 13:50:00,49.62,49.68,49.44,49.57,51200.0,37.09,37.1348,36.9554,37.0526,51200.0
2013-03-08 14:00:00,49.58,49.8,49.58,49.76,74800.0,37.0601,37.2245,37.0601,37.1946,74800.0
2013-03-08 14:10:00,49.77,49.84,49.75,49.81,76600.0,37.2021,37.2544,37.1872,37.232,76600.0
2013-03-08 14:20:00,49.82,49.94,49.82,49.92,57900.0,37.2395,37.3292,37.2395,37.3142,57900.0
2013-03-08 14:30:00,49.91,49.95,49.9,49.93,48900.0,37.3068,37.3367,37.2993,37.3217,48900.0
2013-03-08 14:40:00,49.94,50.02,49.93,50.01,58300.0,37.3292,37.389,37.3217,37.3815,58300.0
2013-03-08 14:50:00,50.01,50.1,50.0,50.07,58400.0,37.3815,37.4488,37.374,37.4264,58400.0
2013-03-08 15:00:00,50.06,50.19,50.05,50.16,76800.0,37.4189,37.5161,37.4114,37.4936,76800.0
2013-03-08 15:10:00,50.16,50.53,50.15,50.5,161400.0,37.4936,37.7702,37.4862,37.7478,161400.0
2013-03-08 15:20:00,50.52,50.54,50.44,50.5,118900.0,37.7627,37.7777,37.7029,37.7478,118900.0
2013-03-08 15:30:00,50.49,50.7,50.48,50.61,109400.0,37.7403,37.8973,37.7328,37.83,109400.0
2013-03-08 15:40:00,50.61,50.78,50.55,50.66,136200.0,37.83,37.9571,37.7851,37.8674,136200.0
2013-03-08 15:50:00,50.67,50.7,50.53,50.6,210900.0,37.8748,37.8973,37.7702,37.8225,210900.0
2013-03-11 09:30:00,46.44,47.19,46.0,47.19,1525700.0,34.713,35.2736,34.3841,35.2736,1525700.0
2013-03-11 09:40:00,47.19,47.19,46.37,46.56,607300.0,35.2736,35.2736,34.6607,34.8027,607300.0
2013-03-11 09:50:00,46.56,46.79,46.37,46.53,345700.0,34.8027,34.9746,34.6607,34.7803,345700.0
2013-03-11 10:00:00,46.53,46.87,46.48,46.84,426600.0,34.7803,35.0344,34.7429,35.012,426600.0
2013-03-11 10:10:00,46.83,47.5,46.8,47.23,698100.0,35.0045,35.5053,34.9821,35.3035,698100.0
2013-03-11 10:20:00,47.19,47.38,47.04,47.1,239200.0,35.2736,35.4156,35.1615,35.2063,239200.0
2013-03-11 10:30:00,47.09,47.4,46.88,47.0,327200.0,35.1989,35.4306,35.0419,35.1316,327200.0
2013-03-11 10:40:00,46.99,47.2,46.62,46.66,355700.0,35.1241,35.2811,34.8475,34.8774,355700.0
2013-03-11 10:50:00,46.65,46.88,46.39,46.43,320900.0,34.87,35.0419,34.6756,34.7055,320900.0
2013-03-11 11:00:00,46.4,46.59,46.2,46.21,301200.0,34.6831,34.8251,34.5336,34.5411,301200.0
2013-03-11 11:10:00,46.21,46.29,46.07,46.13,261900.0,34.5411,34.6009,34.4364,34.4813,261900.0
2013-03-11 11:20:00,46.13,46.37,46.01,46.27,290200.0,34.4813,34.6607,34.3916,34.5859,290200.0
2013-03-11 11:30:00,46.25,46.39,46.2,46.37,162000.0,34.571,34.6756,34.5336,34.6607,162000.0
2013-03-11 11:40:00,46.35,46.35,46.13,46.16,165300.0,34.6457,34.6457,34.4813,34.5037,165300.0
2013-03-11 11:50:00,46.15,46.23,45.84,45.91,268000.0,34.4962,34.556,34.2645,34.3168,268000.0
2013-03-11 12:00:00,45.91,46.0,45.64,45.88,372400.0,34.3168,34.3841,34.115,34.2944,372400.0
2013-03-11 12:10:00,45.88,45.96,45.83,45.88,230300.0,34.2944,34.3542,34.257,34.2944,230300.0
2013-03-11 12:20:00,45.89,45.9,45.52,45.58,252100.0,34.3019,34.3094,34.0253,34.0702,252100.0
2013-03-11 12:30:00,45.58,45.65,45.25,45.32,528300.0,34.0702,34.1225,33.8235,33.8758,528300.0
2013-03-11 12:40:00,45.32,45.7,45.31,45.62,410100.0,33.8758,34.1599,33.8683,34.1001,410100.0
2013-03-11 12:50:00,45.63,45.77,45.6,45.65,271700.0,34.1075,34.2122,34.0851,34.1225,271700.0
2013-03-11 13:00:00,45.65,45.87,45.65,45.83,414000.0,34.1225,34.2869,34.1225,34.257,414000.0
2013-03-11 13:10:00,45.82,45.87,45.51,45.6,240700.0,34.2496,34.2869,34.0178,34.0851,240700.0
2013-03-11 13:20:00,45.59,45.7,45.59,45.67,153400.0,34.0776,34.1599,34.0776,34.1374,153400.0
2013-03-11 13:30:00,45.67,45.7,45.61,45.64,203000.0,34.1374,34.1599,34.0926,34.115,203000.0
2013-03-11 13:40:00,45.64,45.65,45.38,45.55,172200.0,34.115,34.1225,33.9207,34.0477,172200.0
2013-03-11 13:50:00,45.55,45.67,45.51,45.55,164200.0,34.0477,34.1374,34.0178,34.0477,164200.0
2013-03-11 14:00:00,45.56,45.67,45.47,45.5,136800.0,34.0552,34.1374,33.9879,34.0104,136800.0
2013-03-11 14:10:00,45.49,45.58,45.47,45.5,178700.0,34.0029,34.0702,33.9879,34.0104,178700.0
2013-03-11 14:20:00,45.5,45.57,45.32,45.46,175700.0,34.0104,34.0627,33.8758,33.9805,175700.0
2013-03-11 14:30:00,45.46,45.51,45.32,45.4,170500.0,33.9805,34.0178,33.8758,33.9356,170500.0
2013-03-11 14:40:00,45.41,45.48,45.34,45.4,153000.0,33.9431,33.9954,33.8908,33.9356,153000.0
2013-03-11 14:50:00,45.4,45.64,45.39,45.63,202100.0,33.9356,34.115,33.9281,34.1075,202100.0
2013-03-11 15:00:00,45.62,45.62,45.38,45.41,192400.0,34.1001,34.1001,33.9207,33.9431,192400.0
2013-03-11 15:10:00,45.4,45.42,45.06,45.07,403500.0,33.9356,33.9506,33.6815,33.689,403500.0
2013-03-11 15:20:00,45.06,45.22,45.02,45.11,337400.0,33.6815,33.8011,33.6516,33.7189,337400.0
2013-03-11 15:30:00,45.11,45.25,45.09,45.16,309000.0,33.7189,33.8235,33.7039,33.7562,309000.0
2013-03-11 15:40:00,45.15,45.18,45.0,45.01,477900.0,33.7488,33.7712,33.6366,33.6441,477900.0
2013-03-11 15:50:00,45.0,45.15,45.0,45.1,725400.0,33.6366,33.7488,33.6366,33.7114,725400.0
2013-03-12 09:30:00,46.37,46.98,46.36,46.76,900600.0,34.6607,35.1166,34.6532,34.9522,900600.0
2013-03-12 09:40:00,46.75,47.11,46.67,47.01,540700.0,34.9447,35.2138,34.8849,35.1391,540700.0
2013-03-12 09:50:00,47.04,47.17,46.78,47.16,263400.0,35.1615,35.2587,34.9671,35.2512,263400.0
2013-03-12 10:00:00,47.14,47.44,47.03,47.32,325900.0,35.2362,35.4605,35.154,35.3708,325900.0
2013-03-12 10:10:00,47.33,47.42,47.16,47.33,230300.0,35.3783,35.4455,35.2512,35.3783,230300.0
2013-03-12 10:20:00,47.32,47.33,47.1,47.24,164800.0,35.3708,35.3783,35.2063,35.311,164800.0
2013-03-12 10:30:00,47.24,47.24,47.01,47.05,190700.0,35.311,35.311,35.1391,35.169,190700.0
2013-03-12 10:40:00,47.05,47.3,47.05,47.14,236700.0,35.169,35.3558,35.169,35.2362,236700.0
2013-03-12 10:50:00,47.14,47.15,47.01,47.02,189100.0,35.2362,35.2437,35.1391,35.1465,189100.0
2013-03-12 11:00:00,47.02,47.05,46.99,47.0,257800.0,35.1465,35.169,35.1241,35.1316,257800.0
2013-03-12 11:10:00,47.01,47.35,47.0,47.35,204100.0,35.1391,35.3932,35.1316,35.3932,204100.0
2013-03-12 11:20:00,47.35,47.61,47.27,47.44,312100.0,35.3932,35.5876,35.3334,35.4605,312100.0
2013-03-12 11:30:00,47.45,47.61,47.39,47.46,131900.0,35.468,35.5876,35.4231,35.4754,131900.0
2013-03-12 11:40:00,47.46,47.52,47.25,47.31,167000.0,35.4754,35.5203,35.3185,35.3633,167000.0
2013-03-12 11:50:00,47.31,47.45,47.29,47.4,60300.0,35.3633,35.468,35.3484,35.4306,60300.0
2013-03-12 12:00:00,47.39,47.42,47.27,47.35,78300.0,35.4231,35.4455,35.3334,35.3932,78300.0
2013-03-12 12:10:00,47.34,47.34,47.25,47.31,88600.0,35.3857,35.3857,35.3185,35.3633,88600.0
2013-03-12 12:20:00,47.31,47.49,47.29,47.47,81000.0,35.3633,35.4979,35.3484,35.4829,81000.0
2013-03-12 12:30:00,47.47,47.47,47.25,47.4,110000.0,35.4829,35.4829,35.3185,35.4306,110000.0
2013-03-12 12:40:00,47.39,47.41,47.33,47.39,59300.0,35.4231,35.4381,35.3783,35.4231,59300.0
2013-03-12 12:50:00,47.39,47.54,47.38,47.53,78800.0,35.4231,35.5352,35.4156,35.5278,78800.0
2013-03-12 13:00:00,47.53,47.54,47.45,47.5,90200.0,35.5278,35.5352,35.468,35.5053,90200.0
2013-03-12 13:10:00,47.5,47.58,47.46,47.46,79800.0,35.5053,35.5651,35.4754,35.4754,79800.0
2013-03-12 13:20:00,47.47,47.57,47.47,47.57,66900.0,35.4829,35.5577,35.4829,35.5577,66900.0
2013-03-12 13:30:00,47.58,47.59,47.51,47.51,60400.0,35.5651,35.5726,35.5128,35.5128,60400.0
2013-03-12 13:40:00,47.51,47.55,47.47,47.51,128900.0,35.5128,35.5427,35.4829,35.5128,128900.0
2013-03-12 13:50:00,47.52,47.52,47.3,47.33,94400.0,35.5203,35.5203,35.3558,35.3783,94400.0
2013-03-12 14:00:00,47.33,47.33,47.15,47.25,102300.0,35.3783,35.3783,35.2437,35.3185,102300.0
2013-03-12 14:10:00,47.26,47.29,47.24,47.28,58600.0,35.3259,35.3484,35.311,35.3409,58600.0
2013-03-12 14:20:00,47.28,47.39,47.27,47.37,78800.0,35.3409,35.4231,35.3334,35.4082,78800.0
2013-03-12 14:30:00,47.38,47.38,47.28,47.31,66900.0,35.4156,35.4156,35.3409,35.3633,66900.0
2013-03-12 14:40:00,47.32,47.43,47.27,47.4,69700.0,35.3708,35.453,35.3334,35.4306,69700.0
2013-03-12 14:50:00,47.4,47.44,47.36,47.39,108600.0,35.4306,35.4605,35.4007,35.4231,108600.0
2013-03-12 15:00:00,47.39,47.43,47.29,47.33,96900.0,35.4231,35.453,35.3484,35.3783,96900.0
2013-03-12 15:10:00,47.34,47.41,47.29,47.4,70800.0,35.3857,35.4381,35.3484,35.4306,70800.0
2013-03-12 15:20:00,47.4,47.41,47.33,47.4,70800.0,35.4306,35.4381,35.3783,35.4306,70800.0
2013-03-12 15:30:00,47.4,47.5,47.35,47.5,94500.0,35.4306,35.5053,35.3932,35.5053,94500.0
2013-03-12 15:40:00,47.5,47.5,47.44,47.45,96400.0,35.5053,35.5053,35.4605,35.468,96400.0
2013-03-12 15:50:00,47.45,47.45,47.31,47.34,195400.0,35.468,35.468,35.3633,35.3857,195400.0
2013-03-13 09:30:00,47.63,47.9,47.54,47.6,177900.0,35.6025,35.8043,35.5352,35.5801,177900.0
2013-03-13 09:40:00,47.6,47.68,47.56,47.59,117300.0,35.5801,35.6399,35.5502,35.5726,117300.0
2013-03-13 09:50:00,47.59,47.75,47.51,47.73,77400.0,35.5726,35.6922,35.5128,35.6773,77400.0
2013-03-13 10:00:00,47.72,47.74,47.62,47.69,87700.0,35.6698,35.6847,35.595,35.6474,87700.0
2013-03-13 10:10:00,47.69,47.85,47.63,47.79,110800.0,35.6474,35.7669,35.6025,35.7221,110800.0
2013-03-13 10:20:00,47.81,47.95,47.81,47.89,86400.0,35.737,35.8417,35.737,35.7968,86400.0
2013-03-13 10:30:00,47.89,47.91,47.76,47.89,53400.0,35.7968,35.8118,35.6997,35.7968,53400.0
2013-03-13 10:40:00,47.89,47.9,47.65,47.68,93600.0,35.7968,35.8043,35.6175,35.6399,93600.0
2013-03-13 10:50:00,47.68,47.75,47.62,47.75,73800.0,35.6399,35.6922,35.595,35.6922,73800.0
2013-03-13 11:00:00,47.76,47.76,47.61,47.66,68600.0,35.6997,35.6997,35.5876,35.6249,68600.0
2013-03-13 11:10:00,47.66,47.67,47.53,47.56,50900.0,35.6249,35.6324,35.5278,35.5502,50900.0
2013-03-13 11:20:00,47.56,47.6,47.35,47.44,136500.0,35.5502,35.5801,35.3932,35.4605,136500.0
2013-03-13 11:30:00,47.44,47.5,47.2,47.21,95000.0,35.4605,35.5053,35.2811,35.2886,95000.0
2013-03-13 11:40:00,47.21,47.26,47.06,47.16,107800.0,35.2886,35.3259,35.1764,35.2512,107800.0
2013-03-13 11:50:00,47.18,47.18,46.92,46.98,99700.0,35.2661,35.2661,35.0718,35.1166,99700.0
2013-03-13 12:00:00,46.99,47.2,46.98,47.2,61200.0,35.1241,35.2811,35.1166,35.2811,61200.0
2013-03-13 12:10:00,47.19,47.24,47.14,47.21,39100.0,35.2736,35.311,35.2362,35.2886,39100.0
2013-03-13 12:20:00,47.21,47.21,47.15,47.17,45600.0,35.2886,35.2886,35.2437,35.2587,45600.0
2013-03-13 12:30:00,47.17,47.2,47.05,47.2,56800.0,35.2587,35.2811,35.169,35.2811,56800.0
2013-03-13 12:40:00,47.2,47.2,47.09,47.11,35400.0,35.2811,35.2811,35.1989,35.2138,35400.0
2013-03-13 12:50:00,47.12,47.22,47.12,47.19,100900.0,35.2213,35.296,35.2213,35.2736,100900.0
2013-03-13 13:00:00,47.19,47.37,47.19,47.33,70500.0,35.2736,35.4082,35.2736,35.3783,70500.0
2013-03-13 13:10:00,47.33,47.35,47.15,47.18,41100.0,35.3783,35.3932,35.2437,35.2661,41100.0
2013-03-13 13:20:00,47.19,47.21,47.05,47.1,51900.0,35.2736,35.2886,35.169,35.2063,51900.0
2013-03-13 13:30:00,47.1,47.26,47.06,47.23,56000.0,35.2063,35.3259,35.1764,35.3035,56000.0
2013-03-13 13:40:00,47.24,47.3,47.09,47.29,88900.0,35.311,35.3558,35.1989,35.3484,88900.0
2013-03-13 13:50:00,47.29,47.3,47.19,47.23,28600.0,35.3484,35.3558,35.2736,35.3035,28600.0
2013-03-13 14:00:00,47.23,47.23,47.15,47.16,40100.0,35.3035,35.3035,35.2437,35.2512,40100.0
2013-03-13 14:10:00,47.15,47.16,47.05,47.15,37100.0,35.2437,35.2512,35.169,35.2437,37100.0
2013-03-13 14:20:00,47.14,47.27,47.14,47.27,32800.0,35.2362,35.3334,35.2362,35.3334,32800.0
2013-03-13 14:30:00,47.27,47.27,47.14,47.21,49700.0,35.3334,35.3334,35.2362,35.2886,49700.0
2013-03-13 14:40:00,47.22,47.26,47.19,47.23,36800.0,35.296,35.3259,35.2736,35.3035,36800.0
2013-03-13 14:50:00,47.23,47.29,47.21,47.25,33700.0,35.3035,35.3484,35.2886,35.3185,33700.0
2013-03-13 15:00:00,47.25,47.29,47.18,47.18,38700.0,35.3185,35.3484,35.2661,35.2661,38700.0
2013-03-13 15:10:00,47.19,47.25,47.18,47.25,47600.0,35.2736,35.3185,35.2661,35.3185,47600.0
2013-03-13 15:20:00,47.24,47.26,47.18,47.22,55500.0,35.311,35.3259,35.2661,35.296,55500.0
2013-03-13 15:30:00,47.22,47.23,47.2,47.22,58500.0,35.296,35.3035,35.2811,35.296,58500.0
2013-03-13 15:40:00,47.22,47.3,47.21,47.27,87900.0,35.296,35.3558,35.2886,35.3334,87900.0
2013-03-13 15:50:00,47.28,47.28,47.09,47.15,189500.0,35.3409,35.3409,35.1989,35.2437,189500.0
2013-03-14 09:30:00,47.31,47.4,47.11,47.34,71200.0,35.3633,35.4306,35.2138,35.3857,71200.0
2013-03-14 09:40:00,47.34,47.46,47.23,47.39,55800.0,35.3857,35.4754,35.3035,35.4231,55800.0
2013-03-14 09:50:00,47.4,47.64,47.39,47.5,87400.0,35.4306,35.61,35.4231,35.5053,87400.0
2013-03-14 10:00:00,47.51,47.74,47.5,47.74,78800.0,35.5128,35.6847,35.5053,35.6847,78800.0
2013-03-14 10:10:00,47.72,47.74,47.48,47.48,54400.0,35.6698,35.6847,35.4904,35.4904,54400.0
2013-03-14 10:20:00,47.48,47.55,47.4,47.55,39500.0,35.4904,35.5427,35.4306,35.5427,39500.0
2013-03-14 10:30:00,47.56,47.62,47.5,47.59,36200.0,35.5502,35.595,35.5053,35.5726,36200.0
2013-03-14 10:40:00,47.58,47.65,47.53,47.63,34900.0,35.5651,35.6175,35.5278,35.6025,34900.0
2013-03-14 10:50:00,47.65,47.65,47.54,47.55,32300.0,35.6175,35.6175,35.5352,35.5427,32300.0
2013-03-14 11:00:00,47.55,47.59,47.5,47.56,39200.0,35.5427,35.5726,35.5053,35.5502,39200.0
2013-03-14 11:10:00,47.57,47.65,47.56,47.65,29400.0,35.5577,35.6175,35.5502,35.6175,29400.0
2013-03-14 11:20:00,47.67,47.72,47.59,47.63,25900.0,35.6324,35.6698,35.5726,35.6025,25900.0
2013-03-14 11:30:00,47.64,47.65,47.54,47.61,25800.0,35.61,35.6175,35.5352,35.5876,25800.0
2013-03-14 11:40:00,47.62,47.62,47.55,47.6,32700.0,35.595,35.595,35.5427,35.5801,32700.0
2013-03-14 11:50:00,47.61,47.63,47.55,47.57,42400.0,35.5876,35.6025,35.5427,35.5577,42400.0
2013-03-14 12:00:00,47.57,47.6,47.56,47.57,25900.0,35.5577,35.5801,35.5502,35.5577,25900.0
2013-03-14 12:10:00,47.56,47.59,47.5,47.51,33800.0,35.5502,35.5726,35.5053,35.5128,33800.0
2013-03-14 12:20:00,47.52,47.53,47.45,47.5,32300.0,35.5203,35.5278,35.468,35.5053,32300.0
2013-03-14 12:30:00,47.52,47.58,47.51,47.58,30500.0,35.5203,35.5651,35.5128,35.5651,30500.0
2013-03-14 12:40:00,47.59,47.59,47.48,47.49,33600.0,35.5726,35.5726,35.4904,35.4979,33600.0
2013-03-14 12:50:00,47.49,47.55,47.48,47.51,29900.0,35.4979,35.5427,35.4904,35.5128,29900.0
2013-03-14 13:00:00,47.53,47.6,47.53,47.59,30400.0,35.5278,35.5801,35.5278,35.5726,30400.0
2013-03-14 13:10:00,47.6,47.6,47.45,47.45,35000.0,35.5801,35.5801,35.468,35.468,35000.0
2013-03-14 13:20:00,47.46,47.46,47.38,47.39,27600.0,35.4754,35.4754,35.4156,35.4231,27600.0
2013-03-14 13:30:00,47.39,47.41,47.35,47.39,27600.0,35.4231,35.4381,35.3932,35.4231,27600.0
2013-03-14 13:40:00,47.39,47.54,47.37,47.54,22600.0,35.4231,35.5352,35.4082,35.5352,22600.0
2013-03-14 13:50:00,47.54,47.6,47.54,47.58,40000.0,35.5352,35.5801,35.5352,35.5651,40000.0
2013-03-14 14:00:00,47.59,47.59,47.55,47.55,22500.0,35.5726,35.5726,35.5427,35.5427,22500.0
2013-03-14 14:10:00,47.55,47.58,47.52,47.52,38500.0,35.5427,35.5651,35.5203,35.5203,38500.0
2013-03-14 14:20:00,47.52,47.55,47.47,47.52,78900.0,35.5203,35.5427,35.4829,35.5203,78900.0
2013-03-14 14:30:00,47.53,47.56,47.47,47.48,46800.0,35.5278,35.5502,35.4829,35.4904,46800.0
2013-03-14 14:40:00,47.48,47.54,47.48,47.53,45000.0,35.4904,35.5352,35.4904,35.5278,45000.0
2013-03-14 14:50:00,47.54,47.54,47.47,47.5,42700.0,35.5352,35.5352,35.4829,35.5053,42700.0
2013-03-14 15:00:00,47.5,47.52,47.39,47.4,77200.0,35.5053,35.5203,35.4231,35.4306,77200.0
2013-03-14 15:10:00,47.41,47.43,47.36,47.41,63600.0,35.4381,35.453,35.4007,35.4381,63600.0
2013-03-14 15:20:00,47.41,47.47,47.41,47.44,75600.0,35.4381,35.4829,35.4381,35.4605,75600.0
2013-03-14 15:30:00,47.44,47.47,47.41,47.47,68200.0,35.4605,35.4829,35.4381,35.4829,68200.0
2013-03-14 15:40:00,47.46,47.57,47.46,47.56,100500.0,35.4754,35.5577,35.4754,35.5502,100500.0
2013-03-14 15:50:00,47.56,47.57,47.51,47.51,151300.0,35.5502,35.5577,35.5128,35.5128,151300.0
2013-03-15 09:30:00,47.55,47.74,47.5,47.59,158800.0,35.5427,35.6847,35.5053,35.5726,158800.0
2013-03-15 09:40:00,47.6,47.69,47.56,47.69,24300.0,35.5801,35.6474,35.5502,35.6474,24300.0
2013-03-15 09:50:00,47.72,47.73,47.33,47.35,44500.0,35.6698,35.6773,35.3783,35.3932,44500.0
2013-03-15 10:00:00,47.34,47.39,47.2,47.25,40700.0,35.3857,35.4231,35.2811,35.3185,40700.0
2013-03-15 10:10:00,47.22,47.36,47.18,47.33,63800.0,35.296,35.4007,35.2661,35.3783,63800.0
2013-03-15 10:20:00,47.35,47.44,47.32,47.35,31700.0,35.3932,35.4605,35.3708,35.3932,31700.0
2013-03-15 10:30:00,47.35,47.37,47.26,47.31,44900.0,35.3932,35.4082,35.3259,35.3633,44900.0
2013-03-15 10:40:00,47.3,47.37,47.25,47.25,26600.0,35.3558,35.4082,35.3185,35.3185,26600.0
2013-03-15 10:50:00,47.27,47.33,47.25,47.31,22600.0,35.3334,35.3783,35.3185,35.3633,22600.0
2013-03-15 11:00:00,47.31,47.35,47.27,47.33,23800.0,35.3633,35.3932,35.3334,35.3783,23800.0
2013-03-15 11:10:00,47.34,47.36,47.29,47.35,32700.0,35.3857,35.4007,35.3484,35.3932,32700.0
2013-03-15 11:20:00,47.38,47.54,47.35,47.48,21600.0,35.4156,35.5352,35.3932,35.4904,21600.0
2013-03-15 11:30:00,47.47,47.47,47.37,47.39,24900.0,35.4829,35.4829,35.4082,35.4231,24900.0
2013-03-15 11:40:00,47.4,47.45,47.33,47.44,23600.0,35.4306,35.468,35.3783,35.4605,23600.0
2013-03-15 11:50:00,47.43,47.45,47.4,47.43,22600.0,35.453,35.468,35.4306,35.453,22600.0
2013-03-15 12:00:00,47.43,47.44,47.33,47.35,20900.0,35.453,35.4605,35.3783,35.3932,20900.0
2013-03-15 12:10:00,47.35,47.39,47.32,47.38,15000.0,35.3932,35.4231,35.3708,35.4156,15000.0
2013-03-15 12:20:00,47.37,47.43,47.36,47.41,25000.0,35.4082,35.453,35.4007,35.4381,25000.0
2013-03-15 12:30:00,47.4,47.43,47.38,47.4,29700.0,35.4306,35.453,35.4156,35.4306,29700.0
2013-03-15 12:40:00,47.39,47.41,47.37,47.38,24100.0,35.4231,35.4381,35.4082,35.4156,24100.0
2013-03-15 12:50:00,47.38,47.39,47.31,47.34,23800.0,35.4156,35.4231,35.3633,35.3857,23800.0
2013-03-15 13:00:00,47.34,47.38,47.3,47.36,20800.0,35.3857,35.4156,35.3558,35.4007,20800.0
2013-03-15 13:10:00,47.36,47.38,47.23,47.24,18900.0,35.4007,35.4156,35.3035,35.311,18900.0
2013-03-15 13:20:00,47.25,47.26,47.21,47.22,18700.0,35.3185,35.3259,35.2886,35.296,18700.0
2013-03-15 13:30:00,47.22,47.35,47.21,47.23,36400.0,35.296,35.3932,35.2886,35.3035,36400.0
2013-03-15 13:40:00,47.23,47.37,47.21,47.24,45800.0,35.3035,35.4082,35.2886,35.311,45800.0
2013-03-15 13:50:00,47.23,47.23,47.11,47.12,32500.0,35.3035,35.3035,35.2138,35.2213,32500.0
2013-03-15 14:00:00,47.12,47.27,47.11,47.26,60000.0,35.2213,35.3334,35.2138,35.3259,60000.0
2013-03-15 14:10:00,47.26,47.3,47.25,47.27,21700.0,35.3259,35.3558,35.3185,35.3334,21700.0
2013-03-15 14:20:00,47.26,47.3,47.22,47.26,35600.0,35.3259,35.3558,35.296,35.3259,35600.0
2013-03-15 14:30:00,47.28,47.32,47.17,47.19,57600.0,35.3409,35.3708,35.2587,35.2736,57600.0
2013-03-15 14:40:00,47.19,47.21,47.13,47.13,35700.0,35.2736,35.2886,35.2288,35.2288,35700.0
2013-03-15 14:50:00,47.13,47.15,47.09,47.1,33900.0,35.2288,35.2437,35.1989,35.2063,33900.0
2013-03-15 15:00:00,47.11,47.22,47.1,47.2,51200.0,35.2138,35.296,35.2063,35.2811,51200.0
2013-03-15 15:10:00,47.2,47.22,47.1,47.11,50400.0,35.2811,35.296,35.2063,35.2138,50400.0
2013-03-15 15:20:00,47.11,47.14,47.03,47.08,80700.0,35.2138,35.2362,35.154,35.1914,80700.0
2013-03-15 15:30:00,47.07,47.16,47.03,47.14,112500.0,35.1839,35.2512,35.154,35.2362,112500.0
2013-03-15 15:40:00,47.13,47.18,47.02,47.04,130100.0,35.2288,35.2661,35.1465,35.1615,130100.0
2013-03-15 15:50:00,47.04,47.05,46.97,47.01,246000.0,35.1615,35.169,35.1092,35.1391,246000.0
2013-03-18 09:30:00,46.74,46.89,46.65,46.87,94100.0,34.9372,35.0494,34.87,35.0344,94100.0
2013-03-18 09:40:00,46.88,47.16,46.86,47.1,77800.0,35.0419,35.2512,35.0269,35.2063,77800.0
2013-03-18 09:50:00,47.11,47.34,47.0,47.33,51400.0,35.2138,35.3857,35.1316,35.3783,51400.0
2013-03-18 10:00:00,47.32,47.45,47.26,47.26,40400.0,35.3708,35.468,35.3259,35.3259,40400.0
2013-03-18 10:10:00,47.27,47.32,47.2,47.27,35400.0,35.3334,35.3708,35.2811,35.3334,35400.0
2013-03-18 10:20:00,47.27,47.37,47.26,47.31,32400.0,35.3334,35.4082,35.3259,35.3633,32400.0
2013-03-18 10:30:00,47.35,47.41,47.32,47.41,29000.0,35.3932,35.4381,35.3708,35.4381,29000.0
2013-03-18 10:40:00,47.43,47.54,47.35,47.5,68700.0,35.453,35.5352,35.3932,35.5053,68700.0
2013-03-18 10:50:00,47.51,47.55,47.37,47.39,40600.0,35.5128,35.5427,35.4082,35.4231,40600.0
2013-03-18 11:00:00,47.39,47.59,47.34,47.56,45900.0,35.4231,35.5726,35.3857,35.5502,45900.0
2013-03-18 11:10:00,47.56,47.65,47.38,47.45,71700.0,35.5502,35.6175,35.4156,35.468,71700.0
2013-03-18 11:20:00,47.48,47.52,47.36,47.38,29100.0,35.4904,35.5203,35.4007,35.4156,29100.0
2013-03-18 11:30:00,47.38,47.43,47.29,47.4,31900.0,35.4156,35.453,35.3484,35.4306,31900.0
2013-03-18 11:40:00,47.41,47.52,47.39,47.52,20000.0,35.4381,35.5203,35.4231,35.5203,20000.0
2013-03-18 11:50:00,47.53,47.58,47.41,47.57,33300.0,35.5278,35.5651,35.4381,35.5577,33300.0
2013-03-18 12:00:00,47.58,47.69,47.57,47.6,52500.0,35.5651,35.6474,35.5577,35.5801,52500.0
2013-03-18 12:10:00,47.61,47.71,47.58,47.66,39100.0,35.5876,35.6623,35.5651,35.6249,39100.0
2013-03-18 12:20:00,47.66,47.69,47.6,47.68,35600.0,35.6249,35.6474,35.5801,35.6399,35600.0
2013-03-18 12:30:00,47.68,47.7,47.57,47.7,27300.0,35.6399,35.6548,35.5577,35.6548,27300.0
2013-03-18 12:40:00,47.7,47.75,47.69,47.73,35400.0,35.6548,35.6922,35.6474,35.6773,35400.0
2013-03-18 12:50:00,47.74,47.75,47.71,47.74,32100.0,35.6847,35.6922,35.6623,35.6847,32100.0
2013-03-18 13:00:00,47.74,47.82,47.67,47.82,43800.0,35.6847,35.7445,35.6324,35.7445,43800.0
2013-03-18 13:10:00,47.82,47.9,47.79,47.83,28000.0,35.7445,35.8043,35.7221,35.752,28000.0
2013-03-18 13:20:00,47.83,47.83,47.64,47.7,31700.0,35.752,35.752,35.61,35.6548,31700.0
2013-03-18 13:30:00,47.71,47.74,47.67,47.67,26000.0,35.6623,35.6847,35.6324,35.6324,26000.0
2013-03-18 13:40:00,47.67,47.7,47.66,47.7,30500.0,35.6324,35.6548,35.6249,35.6548,30500.0
2013-03-18 13:50:00,47.69,47.73,47.59,47.59,38400.0,35.6474,35.6773,35.5726,35.5726,38400.0
2013-03-18 14:00:00,47.6,47.63,47.58,47.59,24800.0,35.5801,35.6025,35.5651,35.5726,24800.0
2013-03-18 14:10:00,47.59,47.63,47.54,47.57,28600.0,35.5726,35.6025,35.5352,35.5577,28600.0
2013-03-18 14:20:00,47.57,47.69,47.55,47.66,23500.0,35.5577,35.6474,35.5427,35.6249,23500.0
2013-03-18 14:30:00,47.66,47.67,47.59,47.65,33800.0,35.6249,35.6324,35.5726,35.6175,33800.0
2013-03-18 14:40:00,47.64,47.69,47.6,47.61,21000.0,35.61,35.6474,35.5801,35.5876,21000.0
2013-03-18 14:50:00,47.61,47.61,47.51,47.56,48200.0,35.5876,35.5876,35.5128,35.5502,48200.0
2013-03-18 15:00:00,47.56,47.61,47.53,47.55,37500.0,35.5502,35.5876,35.5278,35.5427,37500.0
2013-03-18 15:10:00,47.56,47.59,47.45,47.49,39400.0,35.5502,35.5726,35.468,35.4979,39400.0
2013-03-18 15:20:00,47.49,47.5,47.41,47.45,73200.0,35.4979,35.5053,35.4381,35.468,73200.0
2013-03-18 15:30:00,47.44,47.46,47.29,47.29,75200.0,35.4605,35.4754,35.3484,35.3484,75200.0
2013-03-18 15:40:00,47.3,47.34,47.21,47.23,66600.0,35.3558,35.3857,35.2886,35.3035,66600.0
2013-03-18 15:50:00,47.23,47.35,47.23,47.29,88200.0,35.3035,35.3932,35.3035,35.3484,88200.0
2013-03-19 09:30:00,47.36,47.37,47.22,47.22,54400.0,35.4007,35.4082,35.296,35.296,54400.0
2013-03-19 09:40:00,47.21,47.32,47.2,47.32,26300.0,35.2886,35.3708,35.2811,35.3708,26300.0
2013-03-19 09:50:00,47.31,47.42,47.27,47.41,22000.0,35.3633,35.4455,35.3334,35.4381,22000.0
2013-03-19 10:00:00,47.39,47.51,47.37,47.45,54700.0,35.4231,35.5128,35.4082,35.468,54700.0
2013-03-19 10:10:00,47.46,47.49,47.41,47.42,24900.0,35.4754,35.4979,35.4381,35.4455,24900.0
2013-03-19 10:20:00,47.42,47.42,47.16,47.21,25500.0,35.4455,35.4455,35.2512,35.2886,25500.0
2013-03-19 10:30:00,47.19,47.19,47.1,47.11,23000.0,35.2736,35.2736,35.2063,35.2138,23000.0
2013-03-19 10:40:00,47.1,47.17,47.08,47.14,32900.0,35.2063,35.2587,35.1914,35.2362,32900.0
2013-03-19 10:50:00,47.17,47.2,47.14,47.2,16800.0,35.2587,35.2811,35.2362,35.2811,16800.0
2013-03-19 11:00:00,47.18,47.53,47.15,47.52,67200.0,35.2661,35.5278,35.2437,35.5203,67200.0
2013-03-19 11:10:00,47.5,47.55,47.45,47.53,35400.0,35.5053,35.5427,35.468,35.5278,35400.0
2013-03-19 11:20:00,47.53,47.67,47.51,47.53,51100.0,35.5278,35.6324,35.5128,35.5278,51100.0
2013-03-19 11:30:00,47.53,47.55,47.47,47.49,21400.0,35.5278,35.5427,35.4829,35.4979,21400.0
2013-03-19 11:40:00,47.48,47.54,47.41,47.41,32800.0,35.4904,35.5352,35.4381,35.4381,32800.0
2013-03-19 11:50:00,47.41,47.42,47.24,47.26,52200.0,35.4381,35.4455,35.311,35.3259,52200.0
2013-03-19 12:00:00,47.27,47.31,47.22,47.25,30300.0,35.3334,35.3633,35.296,35.3185,30300.0
2013-03-19 12:10:00,47.23,47.26,47.16,47.21,28300.0,35.3035,35.3259,35.2512,35.2886,28300.0
2013-03-19 12:20:00,47.22,47.52,47.21,47.33,72700.0,35.296,35.5203,35.2886,35.3783,72700.0
2013-03-19 12:30:00,47.33,47.37,47.25,47.28,18400.0,35.3783,35.4082,35.3185,35.3409,18400.0
2013-03-19 12:40:00,47.3,47.43,47.29,47.4,30000.0,35.3558,35.453,35.3484,35.4306,30000.0
2013-03-19 12:50:00,47.4,47.41,47.17,47.18,25900.0,35.4306,35.4381,35.2587,35.2661,25900.0
2013-03-19 13:00:00,47.2,47.2,47.1,47.1,18000.0,35.2811,35.2811,35.2063,35.2063,18000.0
2013-03-19 13:10:00,47.1,47.11,47.0,47.05,38300.0,35.2063,35.2138,35.1316,35.169,38300.0
2013-03-19 13:20:00,47.03,47.09,47.0,47.01,27900.0,35.154,35.1989,35.1316,35.1391,27900.0
2013-03-19 13:30:00,47.02,47.09,46.97,47.04,51200.0,35.1465,35.1989,35.1092,35.1615,51200.0
2013-03-19 13:40:00,47.02,47.11,47.0,47.1,17800.0,35.1465,35.2138,35.1316,35.2063,17800.0
2013-03-19 13:50:00,47.1,47.16,47.05,47.14,31400.0,35.2063,35.2512,35.169,35.2362,31400.0
2013-03-19 14:00:00,47.16,47.24,47.15,47.23,16400.0,35.2512,35.311,35.2437,35.3035,16400.0
2013-03-19 14:10:00,47.23,47.23,47.08,47.11,17400.0,35.3035,35.3035,35.1914,35.2138,17400.0
2013-03-19 14:20:00,47.1,47.21,47.1,47.17,16000.0,35.2063,35.2886,35.2063,35.2587,16000.0
2013-03-19 14:30:00,47.18,47.26,47.17,47.25,20800.0,35.2661,35.3259,35.2587,35.3185,20800.0
2013-03-19 14:40:00,47.23,47.23,47.11,47.12,17000.0,35.3035,35.3035,35.2138,35.2213,17000.0
2013-03-19 14:50:00,47.12,47.2,47.1,47.15,23200.0,35.2213,35.2811,35.2063,35.2437,23200.0
2013-03-19 15:00:00,47.15,47.2,47.13,47.15,24500.0,35.2437,35.2811,35.2288,35.2437,24500.0
2013-03-19 15:10:00,47.16,47.33,47.14,47.22,28200.0,35.2512,35.3783,35.2362,35.296,28200.0
2013-03-19 15:20:00,47.2,47.27,47.17,47.26,38600.0,35.2811,35.3334,35.2587,35.3259,38600.0
2013-03-19 15:30:00,47.27,47.28,47.18,47.24,56300.0,35.3334,35.3409,35.2661,35.311,56300.0
2013-03-19 15:40:00,47.24,47.28,47.16,47.17,35200.0,35.311,35.3409,35.2512,35.2587,35200.0
2013-03-19 15:50:00,47.17,47.27,47.17,47.25,74200.0,35.2587,35.3334,35.2587,35.3185,74200.0
2013-03-20 09:30:00,47.45,47.88,47.34,47.68,64700.0,35.468,35.7894,35.3857,35.6399,64700.0
2013-03-20 09:40:00,47.71,47.75,47.67,47.71,19000.0,35.6623,35.6922,35.6324,35.6623,19000.0
2013-03-20 09:50:00,47.69,47.75,47.49,47.59,62300.0,35.6474,35.6922,35.4979,35.5726,62300.0
2013-03-20 10:00:00,47.54,47.63,47.54,47.62,22300.0,35.5352,35.6025,35.5352,35.595,22300.0
2013-03-20 10:10:00,47.62,47.66,47.55,47.57,23400.0,35.595,35.6249,35.5427,35.5577,23400.0
2013-03-20 10:20:00,47.57,47.62,47.54,47.62,15300.0,35.5577,35.595,35.5352,35.595,15300.0
2013-03-20 10:30:00,47.64,47.64,47.55,47.58,14600.0,35.61,35.61,35.5427,35.5651,14600.0
2013-03-20 10:40:00,47.57,47.62,47.53,47.58,15900.0,35.5577,35.595,35.5278,35.5651,15900.0
2013-03-20 10:50:00,47.59,47.66,47.59,47.63,11400.0,35.5726,35.6249,35.5726,35.6025,11400.0
2013-03-20 11:00:00,47.63,47.65,47.6,47.63,8300.0,35.6025,35.6175,35.5801,35.6025,8300.0
2013-03-20 11:10:00,47.63,47.66,47.59,47.6,14800.0,35.6025,35.6249,35.5726,35.5801,14800.0
2013-03-20 11:20:00,47.61,47.63,47.55,47.56,13900.0,35.5876,35.6025,35.5427,35.5502,13900.0
2013-03-20 11:30:00,47.56,47.68,47.56,47.6,15800.0,35.5502,35.6399,35.5502,35.5801,15800.0
2013-03-20 11:40:00,47.6,47.6,47.5,47.52,5400.0,35.5801,35.5801,35.5053,35.5203,5400.0
2013-03-20 11:50:00,47.51,47.51,47.44,47.46,15800.0,35.5128,35.5128,35.4605,35.4754,15800.0
2013-03-20 12:00:00,47.45,47.51,47.42,47.48,15100.0,35.468,35.5128,35.4455,35.4904,15100.0
2013-03-20 12:10:00,47.47,47.5,47.44,47.47,9900.0,35.4829,35.5053,35.4605,35.4829,9900.0
2013-03-20 12:20:00,47.47,47.52,47.47,47.51,10300.0,35.4829,35.5203,35.4829,35.5128,10300.0
2013-03-20 12:30:00,47.51,47.56,47.47,47.55,11400.0,35.5128,35.5502,35.4829,35.5427,11400.0
2013-03-20 12:40:00,47.54,47.64,47.54,47.63,11500.0,35.5352,35.61,35.5352,35.6025,11500.0
2013-03-20 12:50:00,47.59,47.6,47.56,47.57,18200.0,35.5726,35.5801,35.5502,35.5577,18200.0
2013-03-20 13:00:00,47.56,47.58,47.48,47.48,18400.0,35.5502,35.5651,35.4904,35.4904,18400.0
2013-03-20 13:10:00,47.49,47.5,47.48,47.49,16900.0,35.4979,35.5053,35.4904,35.4979,16900.0
2013-03-20 13:20:00,47.49,47.56,47.49,47.51,40200.0,35.4979,35.5502,35.4979,35.5128,40200.0
2013-03-20 13:30:00,47.53,47.61,47.53,47.58,21100.0,35.5278,35.5876,35.5278,35.5651,21100.0
2013-03-20 13:40:00,47.58,47.61,47.55,47.61,14100.0,35.5651,35.5876,35.5427,35.5876,14100.0
2013-03-20 13:50:00,47.59,47.61,47.41,47.41,33700.0,35.5726,35.5876,35.4381,35.4381,33700.0
2013-03-20 14:00:00,47.43,47.51,47.4,47.49,53200.0,35.453,35.5128,35.4306,35.4979,53200.0
2013-03-20 14:10:00,47.49,47.55,47.48,47.52,46200.0,35.4979,35.5427,35.4904,35.5203,46200.0
2013-03-20 14:20:00,47.51,47.6,47.5,47.58,37500.0,35.5128,35.5801,35.5053,35.5651,37500.0
2013-03-20 14:30:00,47.59,47.65,47.57,47.64,21400.0,35.5726,35.6175,35.5577,35.61,21400.0
2013-03-20 14:40:00,47.65,47.71,47.63,47.69,18300.0,35.6175,35.6623,35.6025,35.6474,18300.0
2013-03-20 14:50:00,47.7,47.74,47.68,47.72,14900.0,35.6548,35.6847,35.6399,35.6698,14900.0
2013-03-20 15:00:00,47.71,47.75,47.63,47.75,25300.0,35.6623,35.6922,35.6025,35.6922,25300.0
2013-03-20 15:10:00,47.75,47.79,47.74,47.78,26000.0,35.6922,35.7221,35.6847,35.7146,26000.0
2013-03-20 15:20:00,47.77,47.8,47.73,47.79,18400.0,35.7072,35.7296,35.6773,35.7221,18400.0
2013-03-20 15:30:00,47.78,47.78,47.7,47.76,25500.0,35.7146,35.7146,35.6548,35.6997,25500.0
2013-03-20 15:40:00,47.76,47.96,47.75,47.96,101400.0,35.6997,35.8492,35.6922,35.8492,101400.0
2013-03-20 15:50:00,47.95,47.95,47.71,47.75,127600.0,35.8417,35.8417,35.6623,35.6922,127600.0
2013-03-21 09:30:00,47.47,47.83,47.47,47.79,27200.0,35.4829,35.752,35.4829,35.7221,27200.0
2013-03-21 09:40:00,47.78,47.81,47.55,47.61,14100.0,35.7146,35.737,35.5427,35.5876,14100.0
2013-03-21 09:50:00,47.58,47.62,47.53,47.54,14700.0,35.5651,35.595,35.5278,35.5352,14700.0
2013-03-21 10:00:00,47.55,47.59,47.42,47.47,21400.0,35.5427,35.5726,35.4455,35.4829,21400.0
2013-03-21 10:10:00,47.49,47.52,47.35,47.38,22200.0,35.4979,35.5203,35.3932,35.4156,22200.0
2013-03-21 10:20:00,47.39,47.42,47.3,47.37,33000.0,35.4231,35.4455,35.3558,35.4082,33000.0
2013-03-21 10:30:00,47.36,47.38,47.27,47.38,31800.0,35.4007,35.4156,35.3334,35.4156,31800.0
2013-03-21 10:40:00,47.36,47.45,47.33,47.35,33700.0,35.4007,35.468,35.3783,35.3932,33700.0
2013-03-21 10:50:00,47.34,47.39,47.32,47.39,13300.0,35.3857,35.4231,35.3708,35.4231,13300.0
2013-03-21 11:00:00,47.38,47.38,47.26,47.28,17700.0,35.4156,35.4156,35.3259,35.3409,17700.0
2013-03-21 11:10:00,47.29,47.3,47.23,47.25,23800.0,35.3484,35.3558,35.3035,35.3185,23800.0
2013-03-21 11:20:00,47.27,47.29,47.19,47.23,20500.0,35.3334,35.3484,35.2736,35.3035,20500.0
2013-03-21 11:30:00,47.24,47.36,47.24,47.3,24500.0,35.311,35.4007,35.311,35.3558,24500.0
2013-03-21 11:40:00,47.31,47.35,47.26,47.27,16900.0,35.3633,35.3932,35.3259,35.3334,16900.0
2013-03-21 11:50:00,47.26,47.28,47.15,47.2,36000.0,35.3259,35.3409,35.2437,35.2811,36000.0
2013-03-21 12:00:00,47.21,47.22,47.18,47.2,29800.0,35.2886,35.296,35.2661,35.2811,29800.0
2013-03-21 12:10:00,47.19,47.33,47.19,47.31,19100.0,35.2736,35.3783,35.2736,35.3633,19100.0
2013-03-21 12:20:00,47.32,47.36,47.25,47.33,58400.0,35.3708,35.4007,35.3185,35.3783,58400.0
2013-03-21 12:30:00,47.32,47.44,47.29,47.44,19500.0,35.3708,35.4605,35.3484,35.4605,19500.0
2013-03-21 12:40:00,47.45,47.53,47.44,47.5,30000.0,35.468,35.5278,35.4605,35.5053,30000.0
2013-03-21 12:50:00,47.5,47.57,47.5,47.52,14200.0,35.5053,35.5577,35.5053,35.5203,14200.0
2013-03-21 13:00:00,47.5,47.51,47.43,47.44,12200.0,35.5053,35.5128,35.453,35.4605,12200.0
2013-03-21 13:10:00,47.43,47.48,47.36,47.42,32500.0,35.453,35.4904,35.4007,35.4455,32500.0
2013-03-21 13:20:00,47.39,47.45,47.35,47.4,24700.0,35.4231,35.468,35.3932,35.4306,24700.0
2013-03-21 13:30:00,47.4,47.4,47.27,47.3,11900.0,35.4306,35.4306,35.3334,35.3558,11900.0
2013-03-21 13:40:00,47.31,47.32,47.16,47.25,36400.0,35.3633,35.3708,35.2512,35.3185,36400.0
2013-03-21 13:50:00,47.26,47.26,47.14,47.16,30300.0,35.3259,35.3259,35.2362,35.2512,30300.0
2013-03-21 14:00:00,47.15,47.17,46.98,47.15,98800.0,35.2437,35.2587,35.1166,35.2437,98800.0
2013-03-21 14:10:00,47.15,47.37,47.13,47.35,31500.0,35.2437,35.4082,35.2288,35.3932,31500.0
2013-03-21 14:20:00,47.36,47.43,47.35,47.38,18500.0,35.4007,35.453,35.3932,35.4156,18500.0
2013-03-21 14:30:00,47.4,47.41,47.27,47.31,26000.0,35.4306,35.4381,35.3334,35.3633,26000.0
2013-03-21 14:40:00,47.29,47.34,47.26,47.28,29900.0,35.3484,35.3857,35.3259,35.3409,29900.0
2013-03-21 14:50:00,47.3,47.3,47.19,47.21,23700.0,35.3558,35.3558,35.2736,35.2886,23700.0
2013-03-21 15:00:00,47.2,47.25,47.17,47.22,50900.0,35.2811,35.3185,35.2587,35.296,50900.0
2013-03-21 15:10:00,47.22,47.22,47.14,47.15,38200.0,35.296,35.296,35.2362,35.2437,38200.0
2013-03-21 15:20:00,47.15,47.2,47.11,47.2,52400.0,35.2437,35.2811,35.2138,35.2811,52400.0
2013-03-21 15:30:00,47.2,47.2,47.11,47.12,48800.0,35.2811,35.2811,35.2138,35.2213,48800.0
2013-03-21 15:40:00,47.11,47.14,47.02,47.05,94900.0,35.2138,35.2362,35.1465,35.169,94900.0
2013-03-21 15:50:00,47.04,47.05,47.0,47.02,115400.0,35.1615,35.169,35.1316,35.1465,115400.0
2013-03-22 09:30:00,47.46,47.9,47.35,47.81,100300.0,35.4754,35.8043,35.3932,35.737,100300.0
2013-03-22 09:40:00,47.81,47.91,47.73,47.82,41500.0,35.737,35.8118,35.6773,35.7445,41500.0
2013-03-22 09:50:00,47.82,47.94,47.74,47.79,18600.0,35.7445,35.8342,35.6847,35.7221,18600.0
2013-03-22 10:00:00,47.78,47.87,47.78,47.87,18300.0,35.7146,35.7819,35.7146,35.7819,18300.0
2013-03-22 10:10:00,47.86,47.92,47.83,47.86,16500.0,35.7744,35.8193,35.752,35.7744,16500.0
2013-03-22 10:20:00,47.87,47.92,47.86,47.91,13700.0,35.7819,35.8193,35.7744,35.8118,13700.0
2013-03-22 10:30:00,47.91,48.0,47.9,47.95,74000.0,35.8118,35.8791,35.8043,35.8417,74000.0
2013-03-22 10:40:00,47.96,47.99,47.91,47.93,24900.0,35.8492,35.8716,35.8118,35.8267,24900.0
2013-03-22 10:50:00,47.94,47.98,47.85,47.97,28200.0,35.8342,35.8641,35.7669,35.8566,28200.0
2013-03-22 11:00:00,47.96,48.0,47.96,48.0,50300.0,35.8492,35.8791,35.8492,35.8791,50300.0
2013-03-22 11:10:00,48.0,48.2,47.74,47.87,293600.0,35.8791,36.0286,35.6847,35.7819,293600.0
2013-03-22 11:20:00,47.87,47.93,47.76,47.78,21200.0,35.7819,35.8267,35.6997,35.7146,21200.0
2013-03-22 11:30:00,47.79,47.85,47.73,47.77,26600.0,35.7221,35.7669,35.6773,35.7072,26600.0
2013-03-22 11:40:00,47.77,47.92,47.77,47.92,23900.0,35.7072,35.8193,35.7072,35.8193,23900.0
2013-03-22 11:50:00,47.92,47.97,47.89,47.96,20300.0,35.8193,35.8566,35.7968,35.8492,20300.0
2013-03-22 12:00:00,47.95,48.12,47.94,48.05,53600.0,35.8417,35.9688,35.8342,35.9164,53600.0
2013-03-22 12:10:00,48.05,48.17,48.05,48.16,26200.0,35.9164,36.0061,35.9164,35.9987,26200.0
2013-03-22 12:20:00,48.15,48.24,48.13,48.24,19600.0,35.9912,36.0585,35.9762,36.0585,19600.0
2013-03-22 12:30:00,48.23,48.32,48.2,48.32,83800.0,36.051,36.1183,36.0286,36.1183,83800.0
2013-03-22 12:40:00,48.32,48.36,48.18,48.22,38500.0,36.1183,36.1482,36.0136,36.0435,38500.0
2013-03-22 12:50:00,48.19,48.2,48.0,48.06,117000.0,36.0211,36.0286,35.8791,35.9239,117000.0
2013-03-22 13:00:00,48.09,48.18,48.04,48.08,8400.0,35.9463,36.0136,35.909,35.9389,8400.0
2013-03-22 13:10:00,48.08,48.17,48.07,48.15,11400.0,35.9389,36.0061,35.9314,35.9912,11400.0
2013-03-22 13:20:00,48.13,48.32,48.1,48.24,26000.0,35.9762,36.1183,35.9538,36.0585,26000.0
2013-03-22 13:30:00,48.25,48.25,48.1,48.1,11300.0,36.0659,36.0659,35.9538,35.9538,11300.0
2013-03-22 13:40:00,48.09,48.13,48.0,48.01,13600.0,35.9463,35.9762,35.8791,35.8865,13600.0
2013-03-22 13:50:00,48.03,48.05,47.92,47.96,19500.0,35.9015,35.9164,35.8193,35.8492,19500.0
2013-03-22 14:00:00,47.95,48.04,47.95,48.03,9300.0,35.8417,35.909,35.8417,35.9015,9300.0
2013-03-22 14:10:00,48.04,48.04,48.0,48.03,10600.0,35.909,35.909,35.8791,35.9015,10600.0
2013-03-22 14:20:00,48.02,48.03,47.96,47.96,13400.0,35.894,35.9015,35.8492,35.8492,13400.0
2013-03-22 14:30:00,47.96,47.98,47.83,47.86,33300.0,35.8492,35.8641,35.752,35.7744,33300.0
2013-03-22 14:40:00,47.87,47.88,47.83,47.86,9000.0,35.7819,35.7894,35.752,35.7744,9000.0
2013-03-22 14:50:00,47.85,47.87,47.76,47.79,17800.0,35.7669,35.7819,35.6997,35.7221,17800.0
2013-03-22 15:00:00,47.8,47.88,47.79,47.83,19300.0,35.7296,35.7894,35.7221,35.752,19300.0
2013-03-22 15:10:00,47.83,47.84,47.7,47.71,30000.0,35.752,35.7595,35.6548,35.6623,30000.0
2013-03-22 15:20:00,47.73,47.74,47.68,47.71,47100.0,35.6773,35.6847,35.6399,35.6623,47100.0
2013-03-22 15:30:00,47.71,47.73,47.63,47.65,53200.0,35.6623,35.6773,35.6025,35.6175,53200.0
2013-03-22 15:40:00,47.65,47.67,47.56,47.56,89800.0,35.6175,35.6324,35.5502,35.5502,89800.0
2013-03-22 15:50:00,47.57,47.63,47.54,47.63,110600.0,35.5577,35.6025,35.5352,35.6025,110600.0
2013-03-25 09:30:00,47.79,47.85,47.51,47.57,24200.0,35.7221,35.7669,35.5128,35.5577,24200.0
2013-03-25 09:40:00,47.57,47.58,47.37,47.4,33200.0,35.5577,35.5651,35.4082,35.4306,33200.0
2013-03-25 09:50:00,47.38,47.47,47.38,47.44,37100.0,35.4156,35.4829,35.4156,35.4605,37100.0
2013-03-25 10:00:00,47.43,47.62,47.43,47.62,28000.0,35.453,35.595,35.453,35.595,28000.0
2013-03-25 10:10:00,47.61,47.63,47.53,47.6,40900.0,35.5876,35.6025,35.5278,35.5801,40900.0
2013-03-25 10:20:00,47.62,47.63,47.58,47.59,19300.0,35.595,35.6025,35.5651,35.5726,19300.0
2013-03-25 10:30:00,47.59,47.62,47.53,47.58,19600.0,35.5726,35.595,35.5278,35.5651,19600.0
2013-03-25 10:40:00,47.59,47.61,47.35,47.45,59200.0,35.5726,35.5876,35.3932,35.468,59200.0
2013-03-25 10:50:00,47.45,47.51,47.4,47.42,22400.0,35.468,35.5128,35.4306,35.4455,22400.0
2013-03-25 11:00:00,47.4,47.49,47.3,47.38,46100.0,35.4306,35.4979,35.3558,35.4156,46100.0
2013-03-25 11:10:00,47.4,47.41,47.15,47.16,60100.0,35.4306,35.4381,35.2437,35.2512,60100.0
2013-03-25 11:20:00,47.16,47.16,47.05,47.07,47200.0,35.2512,35.2512,35.169,35.1839,47200.0
2013-03-25 11:30:00,47.07,47.18,47.06,47.15,28000.0,35.1839,35.2661,35.1764,35.2437,28000.0
2013-03-25 11:40:00,47.15,47.19,47.05,47.16,24500.0,35.2437,35.2736,35.169,35.2512,24500.0
2013-03-25 11:50:00,47.16,47.23,47.11,47.22,16200.0,35.2512,35.3035,35.2138,35.296,16200.0
2013-03-25 12:00:00,47.23,47.31,47.17,47.17,53600.0,35.3035,35.3633,35.2587,35.2587,53600.0
2013-03-25 12:10:00,47.19,47.35,47.19,47.29,43400.0,35.2736,35.3932,35.2736,35.3484,43400.0
2013-03-25 12:20:00,47.28,47.3,47.22,47.23,32700.0,35.3409,35.3558,35.296,35.3035,32700.0
2013-03-25 12:30:00,47.22,47.25,47.13,47.18,14600.0,35.296,35.3185,35.2288,35.2661,14600.0
2013-03-25 12:40:00,47.21,47.3,47.18,47.26,39200.0,35.2886,35.3558,35.2661,35.3259,39200.0
2013-03-25 12:50:00,47.27,47.28,47.1,47.11,18400.0,35.3334,35.3409,35.2063,35.2138,18400.0
2013-03-25 13:00:00,47.09,47.09,47.01,47.04,27000.0,35.1989,35.1989,35.1391,35.1615,27000.0
2013-03-25 13:10:00,47.04,47.06,47.02,47.03,16600.0,35.1615,35.1764,35.1465,35.154,16600.0
2013-03-25 13:20:00,47.02,47.09,47.02,47.05,17500.0,35.1465,35.1989,35.1465,35.169,17500.0
2013-03-25 13:30:00,47.04,47.07,47.01,47.03,34400.0,35.1615,35.1839,35.1391,35.154,34400.0
2013-03-25 13:40:00,47.03,47.18,47.03,47.14,33900.0,35.154,35.2661,35.154,35.2362,33900.0
2013-03-25 13:50:00,47.14,47.36,47.13,47.26,34900.0,35.2362,35.4007,35.2288,35.3259,34900.0
2013-03-25 14:00:00,47.25,47.27,47.2,47.26,19000.0,35.3185,35.3334,35.2811,35.3259,19000.0
2013-03-25 14:10:00,47.26,47.28,47.04,47.04,36700.0,35.3259,35.3409,35.1615,35.1615,36700.0
2013-03-25 14:20:00,47.05,47.17,47.05,47.14,26500.0,35.169,35.2587,35.169,35.2362,26500.0
2013-03-25 14:30:00,47.14,47.22,47.04,47.1,35000.0,35.2362,35.296,35.1615,35.2063,35000.0
2013-03-25 14:40:00,47.1,47.15,47.06,47.14,28600.0,35.2063,35.2437,35.1764,35.2362,28600.0
2013-03-25 14:50:00,47.14,47.15,47.09,47.11,22600.0,35.2362,35.2437,35.1989,35.2138,22600.0
2013-03-25 15:00:00,47.11,47.14,47.05,47.05,39600.0,35.2138,35.2362,35.169,35.169,39600.0
2013-03-25 15:10:00,47.05,47.17,47.05,47.06,69200.0,35.169,35.2587,35.169,35.1764,69200.0
2013-03-25 15:20:00,47.06,47.12,47.03,47.1,30200.0,35.1764,35.2213,35.154,35.2063,30200.0
2013-03-25 15:30:00,47.11,47.14,47.06,47.06,42800.0,35.2138,35.2362,35.1764,35.1764,42800.0
2013-03-25 15:40:00,47.06,47.1,47.0,47.01,66700.0,35.1764,35.2063,35.1316,35.1391,66700.0
2013-03-25 15:50:00,47.01,47.04,47.0,47.0,168400.0,35.1391,35.1615,35.1316,35.1316,168400.0
2013-03-26 09:30:00,47.21,47.29,47.06,47.09,114500.0,35.2886,35.3484,35.1764,35.1989,114500.0
2013-03-26 09:40:00,47.08,47.32,47.08,47.26,48300.0,35.1914,35.3708,35.1914,35.3259,48300.0
2013-03-26 09:50:00,47.25,47.29,47.16,47.27,38600.0,35.3185,35.3484,35.2512,35.3334,38600.0
2013-03-26 10:00:00,47.25,47.27,47.07,47.26,39300.0,35.3185,35.3334,35.1839,35.3259,39300.0
2013-03-26 10:10:00,47.26,47.27,47.14,47.14,13300.0,35.3259,35.3334,35.2362,35.2362,13300.0
2013-03-26 10:20:00,47.13,47.14,47.02,47.04,31100.0,35.2288,35.2362,35.1465,35.1615,31100.0
2013-03-26 10:30:00,47.04,47.19,47.02,47.17,24700.0,35.1615,35.2736,35.1465,35.2587,24700.0
2013-03-26 10:40:00,47.16,47.23,47.11,47.19,34100.0,35.2512,35.3035,35.2138,35.2736,34100.0
2013-03-26 10:50:00,47.2,47.29,47.17,47.29,44000.0,35.2811,35.3484,35.2587,35.3484,44000.0
2013-03-26 11:00:00,47.3,47.38,47.28,47.36,21800.0,35.3558,35.4156,35.3409,35.4007,21800.0
2013-03-26 11:10:00,47.35,47.35,47.19,47.23,25900.0,35.3932,35.3932,35.2736,35.3035,25900.0
2013-03-26 11:20:00,47.24,47.34,47.24,47.31,22100.0,35.311,35.3857,35.311,35.3633,22100.0
2013-03-26 11:30:00,47.31,47.31,47.21,47.25,19100.0,35.3633,35.3633,35.2886,35.3185,19100.0
2013-03-26 11:40:00,47.25,47.25,47.19,47.24,18000.0,35.3185,35.3185,35.2736,35.311,18000.0
2013-03-26 11:50:00,47.25,47.26,47.21,47.21,67900.0,35.3185,35.3259,35.2886,35.2886,67900.0
2013-03-26 12:00:00,47.2,47.22,47.17,47.2,20200.0,35.2811,35.296,35.2587,35.2811,20200.0
2013-03-26 12:10:00,47.2,47.24,47.17,47.22,25400.0,35.2811,35.311,35.2587,35.296,25400.0
2013-03-26 12:20:00,47.23,47.23,47.15,47.2,23300.0,35.3035,35.3035,35.2437,35.2811,23300.0
2013-03-26 12:30:00,47.19,47.21,47.1,47.16,24900.0,35.2736,35.2886,35.2063,35.2512,24900.0
2013-03-26 12:40:00,47.16,47.22,47.16,47.2,34300.0,35.2512,35.296,35.2512,35.2811,34300.0
2013-03-26 12:50:00,47.2,47.25,47.19,47.21,22900.0,35.2811,35.3185,35.2736,35.2886,22900.0
2013-03-26 13:00:00,47.21,47.24,47.21,47.23,17000.0,35.2886,35.311,35.2886,35.3035,17000.0
2013-03-26 13:10:00,47.24,47.26,47.2,47.21,21500.0,35.311,35.3259,35.2811,35.2886,21500.0
2013-03-26 13:20:00,47.21,47.26,47.2,47.21,43400.0,35.2886,35.3259,35.2811,35.2886,43400.0
2013-03-26 13:30:00,47.21,47.24,47.19,47.2,22000.0,35.2886,35.311,35.2736,35.2811,22000.0
2013-03-26 13:40:00,47.2,47.24,47.18,47.23,31200.0,35.2811,35.311,35.2661,35.3035,31200.0
2013-03-26 13:50:00,47.25,47.25,47.18,47.22,19500.0,35.3185,35.3185,35.2661,35.296,19500.0
2013-03-26 14:00:00,47.23,47.27,47.22,47.22,26300.0,35.3035,35.3334,35.296,35.296,26300.0
2013-03-26 14:10:00,47.22,47.25,47.2,47.24,26200.0,35.296,35.3185,35.2811,35.311,26200.0
2013-03-26 14:20:00,47.24,47.25,47.19,47.25,47800.0,35.311,35.3185,35.2736,35.3185,47800.0
2013-03-26 14:30:00,47.26,47.26,47.2,47.2,26800.0,35.3259,35.3259,35.2811,35.2811,26800.0
2013-03-26 14:40:00,47.21,47.23,47.19,47.22,42100.0,35.2886,35.3035,35.2736,35.296,42100.0
2013-03-26 14:50:00,47.23,47.24,47.19,47.23,34500.0,35.3035,35.311,35.2736,35.3035,34500.0
2013-03-26 15:00:00,47.23,47.25,47.19,47.2,65900.0,35.3035,35.3185,35.2736,35.2811,65900.0
2013-03-26 15:10:00,47.2,47.21,47.17,47.19,81200.0,35.2811,35.2886,35.2587,35.2736,81200.0
2013-03-26 15:20:00,47.19,47.2,47.17,47.18,82200.0,35.2736,35.2811,35.2587,35.2661,82200.0
2013-03-26 15:30:00,47.17,47.28,47.16,47.27,65200.0,35.2587,35.3409,35.2512,35.3334,65200.0
2013-03-26 15:40:00,47.26,47.33,47.21,47.32,97700.0,35.3259,35.3783,35.2886,35.3708,97700.0
2013-03-26 15:50:00,47.32,47.33,47.29,47.32,129600.0,35.3708,35.3783,35.3484,35.3708,129600.0
2013-03-27 09:30:00,47.1,47.17,47.01,47.09,14000.0,35.2063,35.2587,35.1391,35.1989,14000.0
2013-03-27 09:40:00,47.11,47.26,47.03,47.05,26900.0,35.2138,35.3259,35.154,35.169,26900.0
2013-03-27 09:50:00,47.04,47.1,47.0,47.0,34500.0,35.1615,35.2063,35.1316,35.1316,34500.0
2013-03-27 10:00:00,47.0,47.03,46.79,46.81,60300.0,35.1316,35.154,34.9746,34.9896,60300.0
2013-03-27 10:10:00,46.81,46.81,46.61,46.64,55200.0,34.9896,34.9896,34.8401,34.8625,55200.0
2013-03-27 10:20:00,46.65,46.75,46.62,46.71,81700.0,34.87,34.9447,34.8475,34.9148,81700.0
2013-03-27 10:30:00,46.72,46.82,46.69,46.75,64800.0,34.9223,34.997,34.8999,34.9447,64800.0
2013-03-27 10:40:00,46.75,47.0,46.74,46.9,38500.0,34.9447,35.1316,34.9372,35.0568,38500.0
2013-03-27 10:50:00,46.89,46.98,46.89,46.95,16000.0,35.0494,35.1166,35.0494,35.0942,16000.0
2013-03-27 11:00:00,46.95,47.12,46.94,47.05,20400.0,35.0942,35.2213,35.0867,35.169,20400.0
2013-03-27 11:10:00,47.05,47.11,46.98,47.01,45600.0,35.169,35.2138,35.1166,35.1391,45600.0
2013-03-27 11:20:00,47.03,47.07,47.0,47.02,37500.0,35.154,35.1839,35.1316,35.1465,37500.0
2013-03-27 11:30:00,47.03,47.25,47.0,47.21,37400.0,35.154,35.3185,35.1316,35.2886,37400.0
2013-03-27 11:40:00,47.21,47.24,47.1,47.17,55400.0,35.2886,35.311,35.2063,35.2587,55400.0
2013-03-27 11:50:00,47.18,47.27,47.18,47.24,28800.0,35.2661,35.3334,35.2661,35.311,28800.0
2013-03-27 12:00:00,47.25,47.33,47.25,47.29,14100.0,35.3185,35.3783,35.3185,35.3484,14100.0
2013-03-27 12:10:00,47.28,47.35,47.28,47.32,23600.0,35.3409,35.3932,35.3409,35.3708,23600.0
2013-03-27 12:20:00,47.29,47.33,47.29,47.3,12300.0,35.3484,35.3783,35.3484,35.3558,12300.0
2013-03-27 12:30:00,47.29,47.3,47.26,47.27,9100.0,35.3484,35.3558,35.3259,35.3334,9100.0
2013-03-27 12:40:00,47.29,47.29,47.12,47.16,15500.0,35.3484,35.3484,35.2213,35.2512,15500.0
2013-03-27 12:50:00,47.17,47.23,47.14,47.22,11900.0,35.2587,35.3035,35.2362,35.296,11900.0
2013-03-27 13:00:00,47.22,47.24,47.19,47.19,14500.0,35.296,35.311,35.2736,35.2736,14500.0
2013-03-27 13:10:00,47.18,47.18,47.11,47.12,22700.0,35.2661,35.2661,35.2138,35.2213,22700.0
2013-03-27 13:20:00,47.12,47.12,47.07,47.11,16300.0,35.2213,35.2213,35.1839,35.2138,16300.0
2013-03-27 13:30:00,47.11,47.11,47.08,47.09,26500.0,35.2138,35.2138,35.1914,35.1989,26500.0
2013-03-27 13:40:00,47.09,47.13,47.09,47.1,8600.0,35.1989,35.2288,35.1989,35.2063,8600.0
2013-03-27 13:50:00,47.11,47.18,47.11,47.17,16900.0,35.2138,35.2661,35.2138,35.2587,16900.0
2013-03-27 14:00:00,47.17,47.18,47.16,47.18,9400.0,35.2587,35.2661,35.2512,35.2661,9400.0
2013-03-27 14:10:00,47.16,47.18,47.13,47.16,11300.0,35.2512,35.2661,35.2288,35.2512,11300.0
2013-03-27 14:20:00,47.17,47.2,47.13,47.2,35000.0,35.2587,35.2811,35.2288,35.2811,35000.0
2013-03-27 14:30:00,47.2,47.21,47.03,47.09,62300.0,35.2811,35.2886,35.154,35.1989,62300.0
2013-03-27 14:40:00,47.08,47.13,47.07,47.07,37900.0,35.1914,35.2288,35.1839,35.1839,37900.0
2013-03-27 14:50:00,47.06,47.08,47.03,47.03,16500.0,35.1764,35.1914,35.154,35.154,16500.0
2013-03-27 15:00:00,47.03,47.1,47.01,47.1,44900.0,35.154,35.2063,35.1391,35.2063,44900.0
2013-03-27 15:10:00,47.1,47.12,47.07,47.11,33300.0,35.2063,35.2213,35.1839,35.2138,33300.0
2013-03-27 15:20:00,47.11,47.17,47.08,47.12,50600.0,35.2138,35.2587,35.1914,35.2213,50600.0
2013-03-27 15:30:00,47.13,47.14,47.1,47.13,38400.0,35.2288,35.2362,35.2063,35.2288,38400.0
2013-03-27 15:40:00,47.13,47.15,47.1,47.1,46700.0,35.2288,35.2437,35.2063,35.2063,46700.0
2013-03-27 15:50:00,47.1,47.14,47.09,47.11,72400.0,35.2063,35.2362,35.1989,35.2138,72400.0
2013-03-28 09:30:00,47.1,47.24,47.07,47.13,20300.0,35.2063,35.311,35.1839,35.2288,20300.0
2013-03-28 09:40:00,47.08,47.14,46.95,47.03,21700.0,35.1914,35.2362,35.0942,35.154,21700.0
2013-03-28 09:50:00,47.03,47.06,46.96,47.03,57500.0,35.154,35.1764,35.1017,35.154,57500.0
2013-03-28 10:00:00,47.01,47.14,46.97,47.03,27100.0,35.1391,35.2362,35.1092,35.154,27100.0
2013-03-28 10:10:00,47.05,47.12,47.01,47.11,23400.0,35.169,35.2213,35.1391,35.2138,23400.0
2013-03-28 10:20:00,47.1,47.11,47.03,47.05,41000.0,35.2063,35.2138,35.154,35.169,41000.0
2013-03-28 10:30:00,47.04,47.09,47.02,47.04,19300.0,35.1615,35.1989,35.1465,35.1615,19300.0
2013-03-28 10:40:00,47.02,47.05,47.02,47.02,15200.0,35.1465,35.169,35.1465,35.1465,15200.0
2013-03-28 10:50:00,47.04,47.07,47.0,47.03,74400.0,35.1615,35.1839,35.1316,35.154,74400.0
2013-03-28 11:00:00,47.02,47.07,47.01,47.01,19200.0,35.1465,35.1839,35.1391,35.1391,19200.0
2013-03-28 11:10:00,47.02,47.07,47.02,47.04,17300.0,35.1465,35.1839,35.1465,35.1615,17300.0
2013-03-28 11:20:00,47.05,47.1,47.03,47.09,13300.0,35.169,35.2063,35.154,35.1989,13300.0
2013-03-28 11:30:00,47.1,47.15,47.07,47.14,13400.0,35.2063,35.2437,35.1839,35.2362,13400.0
2013-03-28 11:40:00,47.14,47.2,47.13,47.19,9100.0,35.2362,35.2811,35.2288,35.2736,9100.0
2013-03-28 11:50:00,47.21,47.24,47.18,47.22,12600.0,35.2886,35.311,35.2661,35.296,12600.0
2013-03-28 12:00:00,47.2,47.22,47.15,47.16,38700.0,35.2811,35.296,35.2437,35.2512,38700.0
2013-03-28 12:10:00,47.18,47.19,47.1,47.15,10400.0,35.2661,35.2736,35.2063,35.2437,10400.0
2013-03-28 12:20:00,47.14,47.17,47.08,47.08,22500.0,35.2362,35.2587,35.1914,35.1914,22500.0
2013-03-28 12:30:00,47.08,47.08,47.05,47.07,18900.0,35.1914,35.1914,35.169,35.1839,18900.0
2013-03-28 12:40:00,47.08,47.12,47.06,47.11,18400.0,35.1914,35.2213,35.1764,35.2138,18400.0
2013-03-28 12:50:00,47.1,47.1,47.06,47.1,19900.0,35.2063,35.2063,35.1764,35.2063,19900.0
2013-03-28 13:00:00,47.1,47.15,47.08,47.14,16000.0,35.2063,35.2437,35.1914,35.2362,16000.0
2013-03-28 13:10:00,47.14,47.19,47.14,47.19,14000.0,35.2362,35.2736,35.2362,35.2736,14000.0
2013-03-28 13:20:00,47.17,47.18,47.16,47.16,14500.0,35.2587,35.2661,35.2512,35.2512,14500.0
2013-03-28 13:30:00,47.16,47.18,47.13,47.18,14300.0,35.2512,35.2661,35.2288,35.2661,14300.0
2013-03-28 13:40:00,47.17,47.18,47.13,47.13,13200.0,35.2587,35.2661,35.2288,35.2288,13200.0
2013-03-28 13:50:00,47.13,47.13,47.04,47.1,41400.0,35.2288,35.2288,35.1615,35.2063,41400.0
2013-03-28 14:00:00,47.1,47.12,47.07,47.12,22500.0,35.2063,35.2213,35.1839,35.2213,22500.0
2013-03-28 14:10:00,47.12,47.14,47.08,47.13,16500.0,35.2213,35.2362,35.1914,35.2288,16500.0
2013-03-28 14:20:00,47.13,47.14,47.07,47.11,16400.0,35.2288,35.2362,35.1839,35.2138,16400.0
2013-03-28 14:30:00,47.13,47.13,47.1,47.12,17500.0,35.2288,35.2288,35.2063,35.2213,17500.0
2013-03-28 14:40:00,47.11,47.13,47.07,47.1,19600.0,35.2138,35.2288,35.1839,35.2063,19600.0
2013-03-28 14:50:00,47.1,47.11,47.06,47.07,20400.0,35.2063,35.2138,35.1764,35.1839,20400.0
2013-03-28 15:00:00,47.08,47.1,47.03,47.06,62800.0,35.1914,35.2063,35.154,35.1764,62800.0
2013-03-28 15:10:00,47.07,47.12,47.06,47.12,13800.0,35.1839,35.2213,35.1764,35.2213,13800.0
2013-03-28 15:20:00,47.11,47.14,47.09,47.13,26500.0,35.2138,35.2362,35.1989,35.2288,26500.0
2013-03-28 15:30:00,47.13,47.2,47.13,47.16,40300.0,35.2288,35.2811,35.2288,35.2512,40300.0
2013-03-28 15:40:00,47.16,47.25,47.15,47.23,43300.0,35.2512,35.3185,35.2437,35.3035,43300.0
2013-03-28 15:50:00,47.24,47.36,47.22,47.3,188800.0,35.311,35.4007,35.296,35.3558,188800.0
2013-04-01 09:30:00,47.26,47.27,47.07,47.07,21800.0,35.3259,35.3334,35.1839,35.1839,21800.0
2013-04-01 09:40:00,47.11,47.15,46.99,47.01,11600.0,35.2138,35.2437,35.1241,35.1391,11600.0
2013-04-01 09:50:00,46.99,47.1,46.96,47.07,11800.0,35.1241,35.2063,35.1017,35.1839,11800.0
2013-04-01 10:00:00,47.06,47.13,46.98,47.01,34400.0,35.1764,35.2288,35.1166,35.1391,34400.0
2013-04-01 10:10:00,47.0,47.1,47.0,47.07,6200.0,35.1316,35.2063,35.1316,35.1839,6200.0
2013-04-01 10:20:00,47.07,47.13,47.07,47.1,8900.0,35.1839,35.2288,35.1839,35.2063,8900.0
2013-04-01 10:30:00,47.12,47.12,47.04,47.09,15000.0,35.2213,35.2213,35.1615,35.1989,15000.0
2013-04-01 10:40:00,47.04,47.09,47.02,47.03,19000.0,35.1615,35.1989,35.1465,35.154,19000.0
2013-04-01 10:50:00,47.04,47.06,46.98,47.05,23200.0,35.1615,35.1764,35.1166,35.169,23200.0
2013-04-01 11:00:00,47.01,47.05,46.98,47.0,44000.0,35.1391,35.169,35.1166,35.1316,44000.0
2013-04-01 11:10:00,47.0,47.06,47.0,47.03,27700.0,35.1316,35.1764,35.1316,35.154,27700.0
2013-04-01 11:20:00,47.03,47.13,47.03,47.08,18200.0,35.154,35.2288,35.154,35.1914,18200.0
2013-04-01 11:30:00,47.1,47.16,47.06,47.08,11100.0,35.2063,35.2512,35.1764,35.1914,11100.0
2013-04-01 11:40:00,47.11,47.13,47.02,47.07,12900.0,35.2138,35.2288,35.1465,35.1839,12900.0
2013-04-01 11:50:00,47.09,47.09,47.0,47.0,8900.0,35.1989,35.1989,35.1316,35.1316,8900.0
2013-04-01 12:00:00,47.0,47.04,47.0,47.04,4900.0,35.1316,35.1615,35.1316,35.1615,4900.0
2013-04-01 12:10:00,47.03,47.05,47.01,47.04,9000.0,35.154,35.169,35.1391,35.1615,9000.0
2013-04-01 12:20:00,47.04,47.08,47.01,47.08,11000.0,35.1615,35.1914,35.1391,35.1914,11000.0
2013-04-01 12:30:00,47.07,47.1,47.01,47.1,35100.0,35.1839,35.2063,35.1391,35.2063,35100.0
2013-04-01 12:40:00,47.1,47.12,47.04,47.05,7900.0,35.2063,35.2213,35.1615,35.169,7900.0
2013-04-01 12:50:00,47.05,47.12,47.04,47.12,23300.0,35.169,35.2213,35.1615,35.2213,23300.0
2013-04-01 13:00:00,47.11,47.17,47.1,47.14,8500.0,35.2138,35.2587,35.2063,35.2362,8500.0
2013-04-01 13:10:00,47.12,47.12,47.04,47.04,5000.0,35.2213,35.2213,35.1615,35.1615,5000.0
2013-04-01 13:20:00,47.03,47.07,47.03,47.05,10500.0,35.154,35.1839,35.154,35.169,10500.0
2013-04-01 13:30:00,47.05,47.09,47.04,47.05,19900.0,35.169,35.1989,35.1615,35.169,19900.0
2013-04-01 13:40:00,47.04,47.08,47.04,47.08,8100.0,35.1615,35.1914,35.1615,35.1914,8100.0
2013-04-01 13:50:00,47.07,47.07,47.04,47.07,17500.0,35.1839,35.1839,35.1615,35.1839,17500.0
2013-04-01 14:00:00,47.06,47.1,47.05,47.1,7700.0,35.1764,35.2063,35.169,35.2063,7700.0
2013-04-01 14:10:00,47.08,47.1,47.04,47.09,14400.0,35.1914,35.2063,35.1615,35.1989,14400.0
2013-04-01 14:20:00,47.1,47.13,47.06,47.11,15600.0,35.2063,35.2288,35.1764,35.2138,15600.0
2013-04-01 14:30:00,47.11,47.11,47.04,47.05,13200.0,35.2138,35.2138,35.1615,35.169,13200.0
2013-04-01 14:40:00,47.05,47.09,47.04,47.06,15300.0,35.169,35.1989,35.1615,35.1764,15300.0
2013-04-01 14:50:00,47.06,47.09,47.05,47.05,19700.0,35.1764,35.1989,35.169,35.169,19700.0
2013-04-01 15:00:00,47.05,47.13,47.05,47.13,26600.0,35.169,35.2288,35.169,35.2288,26600.0
2013-04-01 15:10:00,47.13,47.14,47.04,47.07,32500.0,35.2288,35.2362,35.1615,35.1839,32500.0
2013-04-01 15:20:00,47.06,47.15,47.06,47.12,40200.0,35.1764,35.2437,35.1764,35.2213,40200.0
2013-04-01 15:30:00,47.12,47.15,47.09,47.14,29300.0,35.2213,35.2437,35.1989,35.2362,29300.0
2013-04-01 15:40:00,47.14,47.16,47.11,47.12,45800.0,35.2362,35.2512,35.2138,35.2213,45800.0
2013-04-01 15:50:00,47.13,47.17,47.11,47.16,70700.0,35.2288,35.2587,35.2138,35.2512,70700.0
2013-04-02 09:30:00,47.22,47.34,47.14,47.14,23200.0,35.296,35.3857,35.2362,35.2362,23200.0
2013-04-02 09:40:00,47.15,47.26,47.15,47.22,20100.0,35.2437,35.3259,35.2437,35.296,20100.0
2013-04-02 09:50:00,47.21,47.25,47.18,47.21,10500.0,35.2886,35.3185,35.2661,35.2886,10500.0
2013-04-02 10:00:00,47.21,47.43,47.19,47.43,35100.0,35.2886,35.453,35.2736,35.453,35100.0
2013-04-02 10:10:00,47.4,47.44,47.31,47.35,52100.0,35.4306,35.4605,35.3633,35.3932,52100.0
2013-04-02 10:20:00,47.37,47.44,47.33,47.35,18100.0,35.4082,35.4605,35.3783,35.3932,18100.0
2013-04-02 10:30:00,47.35,47.36,47.22,47.35,29600.0,35.3932,35.4007,35.296,35.3932,29600.0
2013-04-02 10:40:00,47.36,47.45,47.34,47.43,19100.0,35.4007,35.468,35.3857,35.453,19100.0
2013-04-02 10:50:00,47.41,47.44,47.37,47.38,15300.0,35.4381,35.4605,35.4082,35.4156,15300.0
2013-04-02 11:00:00,47.39,47.47,47.35,47.36,10100.0,35.4231,35.4829,35.3932,35.4007,10100.0
2013-04-02 11:10:00,47.36,47.4,47.3,47.34,26200.0,35.4007,35.4306,35.3558,35.3857,26200.0
2013-04-02 11:20:00,47.34,47.41,47.27,47.38,30800.0,35.3857,35.4381,35.3334,35.4156,30800.0
2013-04-02 11:30:00,47.38,47.42,47.32,47.32,23200.0,35.4156,35.4455,35.3708,35.3708,23200.0
2013-04-02 11:40:00,47.35,47.35,47.22,47.29,20900.0,35.3932,35.3932,35.296,35.3484,20900.0
2013-04-02 11:50:00,47.29,47.3,47.15,47.16,20100.0,35.3484,35.3558,35.2437,35.2512,20100.0
2013-04-02 12:00:00,47.16,47.25,47.16,47.24,12600.0,35.2512,35.3185,35.2512,35.311,12600.0
2013-04-02 12:10:00,47.25,47.25,47.18,47.2,13900.0,35.3185,35.3185,35.2661,35.2811,13900.0
2013-04-02 12:20:00,47.21,47.24,47.17,47.22,12800.0,35.2886,35.311,35.2587,35.296,12800.0
2013-04-02 12:30:00,47.2,47.25,47.2,47.23,13500.0,35.2811,35.3185,35.2811,35.3035,13500.0
2013-04-02 12:40:00,47.23,47.27,47.22,47.25,22800.0,35.3035,35.3334,35.296,35.3185,22800.0
2013-04-02 12:50:00,47.25,47.25,47.2,47.23,14600.0,35.3185,35.3185,35.2811,35.3035,14600.0
2013-04-02 13:00:00,47.22,47.26,47.2,47.23,23800.0,35.296,35.3259,35.2811,35.3035,23800.0
2013-04-02 13:10:00,47.22,47.25,47.18,47.23,16300.0,35.296,35.3185,35.2661,35.3035,16300.0
2013-04-02 13:20:00,47.22,47.22,47.15,47.17,16200.0,35.296,35.296,35.2437,35.2587,16200.0
2013-04-02 13:30:00,47.18,47.22,47.15,47.22,12200.0,35.2661,35.296,35.2437,35.296,12200.0
2013-04-02 13:40:00,47.2,47.23,47.19,47.23,12100.0,35.2811,35.3035,35.2736,35.3035,12100.0
2013-04-02 13:50:00,47.21,47.23,47.18,47.2,16100.0,35.2886,35.3035,35.2661,35.2811,16100.0
2013-04-02 14:00:00,47.2,47.27,47.2,47.24,18900.0,35.2811,35.3334,35.2811,35.311,18900.0
2013-04-02 14:10:00,47.23,47.26,47.21,47.23,16600.0,35.3035,35.3259,35.2886,35.3035,16600.0
2013-04-02 14:20:00,47.23,47.3,47.22,47.26,33700.0,35.3035,35.3558,35.296,35.3259,33700.0
2013-04-02 14:30:00,47.25,47.28,47.2,47.24,29900.0,35.3185,35.3409,35.2811,35.311,29900.0
2013-04-02 14:40:00,47.23,47.23,47.15,47.15,15500.0,35.3035,35.3035,35.2437,35.2437,15500.0
2013-04-02 14:50:00,47.14,47.19,47.13,47.16,15600.0,35.2362,35.2736,35.2288,35.2512,15600.0
2013-04-02 15:00:00,47.15,47.18,47.11,47.15,27400.0,35.2437,35.2661,35.2138,35.2437,27400.0
2013-04-02 15:10:00,47.14,47.2,47.13,47.18,26300.0,35.2362,35.2811,35.2288,35.2661,26300.0
2013-04-02 15:20:00,47.16,47.17,47.13,47.17,18100.0,35.2512,35.2587,35.2288,35.2587,18100.0
2013-04-02 15:30:00,47.16,47.17,47.05,47.05,48000.0,35.2512,35.2587,35.169,35.169,48000.0
2013-04-02 15:40:00,47.05,47.06,47.01,47.01,75300.0,35.169,35.1764,35.1391,35.1391,75300.0
2013-04-02 15:50:00,47.02,47.25,47.01,47.24,191600.0,35.1465,35.3185,35.1391,35.311,191600.0
2013-04-03 09:30:00,47.21,47.44,47.17,47.43,24500.0,35.2886,35.4605,35.2587,35.453,24500.0
2013-04-03 09:40:00,47.43,47.44,47.17,47.17,24300.0,35.453,35.4605,35.2587,35.2587,24300.0
2013-04-03 09:50:00,47.17,47.29,47.04,47.27,15300.0,35.2587,35.3484,35.1615,35.3334,15300.0
2013-04-03 10:00:00,47.22,47.22,47.07,47.11,11600.0,35.296,35.296,35.1839,35.2138,11600.0
2013-04-03 10:10:00,47.12,47.17,47.02,47.16,22700.0,35.2213,35.2587,35.1465,35.2512,22700.0
2013-04-03 10:20:00,47.16,47.22,47.04,47.21,25800.0,35.2512,35.296,35.1615,35.2886,25800.0
2013-04-03 10:30:00,47.21,47.33,47.15,47.3,55100.0,35.2886,35.3783,35.2437,35.3558,55100.0
2013-04-03 10:40:00,47.3,47.49,47.29,47.48,23100.0,35.3558,35.4979,35.3484,35.4904,23100.0
2013-04-03 10:50:00,47.47,47.47,47.33,47.34,44900.0,35.4829,35.4829,35.3783,35.3857,44900.0
2013-04-03 11:00:00,47.32,47.37,47.24,47.25,12100.0,35.3708,35.4082,35.311,35.3185,12100.0
2013-04-03 11:10:00,47.24,47.27,47.13,47.24,6400.0,35.311,35.3334,35.2288,35.311,6400.0
2013-04-03 11:20:00,47.24,47.3,47.2,47.2,22500.0,35.311,35.3558,35.2811,35.2811,22500.0
2013-04-03 11:30:00,47.22,47.29,47.21,47.26,29900.0,35.296,35.3484,35.2886,35.3259,29900.0
2013-04-03 11:40:00,47.26,47.27,47.18,47.26,20900.0,35.3259,35.3334,35.2661,35.3259,20900.0
2013-04-03 11:50:00,47.23,47.25,47.19,47.22,22500.0,35.3035,35.3185,35.2736,35.296,22500.0
2013-04-03 12:00:00,47.21,47.25,47.16,47.16,12900.0,35.2886,35.3185,35.2512,35.2512,12900.0
2013-04-03 12:10:00,47.18,47.23,47.16,47.23,5000.0,35.2661,35.3035,35.2512,35.3035,5000.0
2013-04-03 12:20:00,47.2,47.2,47.14,47.14,3100.0,35.2811,35.2811,35.2362,35.2362,3100.0
2013-04-03 12:30:00,47.16,47.24,47.16,47.23,13500.0,35.2512,35.311,35.2512,35.3035,13500.0
2013-04-03 12:40:00,47.2,47.21,47.11,47.11,7700.0,35.2811,35.2886,35.2138,35.2138,7700.0
2013-04-03 12:50:00,47.1,47.14,47.07,47.14,7300.0,35.2063,35.2362,35.1839,35.2362,7300.0
2013-04-03 13:00:00,47.12,47.14,47.07,47.13,11200.0,35.2213,35.2362,35.1839,35.2288,11200.0
2013-04-03 13:10:00,47.11,47.12,47.01,47.02,8700.0,35.2138,35.2213,35.1391,35.1465,8700.0
2013-04-03 13:20:00,47.03,47.04,46.77,46.81,90600.0,35.154,35.1615,34.9597,34.9896,90600.0
2013-04-03 13:30:00,46.76,46.83,46.69,46.7,15800.0,34.9522,35.0045,34.8999,34.9073,15800.0
2013-04-03 13:40:00,46.69,46.74,46.63,46.65,22800.0,34.8999,34.9372,34.855,34.87,22800.0
2013-04-03 13:50:00,46.64,46.71,46.55,46.56,19000.0,34.8625,34.9148,34.7952,34.8027,19000.0
2013-04-03 14:00:00,46.54,46.66,46.49,46.64,62500.0,34.7877,34.8774,34.7504,34.8625,62500.0
2013-04-03 14:10:00,46.67,46.73,46.63,46.71,35200.0,34.8849,34.9298,34.855,34.9148,35200.0
2013-04-03 14:20:00,46.68,46.71,46.61,46.61,16800.0,34.8924,34.9148,34.8401,34.8401,16800.0
2013-04-03 14:30:00,46.61,46.66,46.58,46.64,25400.0,34.8401,34.8774,34.8176,34.8625,25400.0
2013-04-03 14:40:00,46.64,46.69,46.6,46.64,35800.0,34.8625,34.8999,34.8326,34.8625,35800.0
2013-04-03 14:50:00,46.62,46.69,46.55,46.59,45700.0,34.8475,34.8999,34.7952,34.8251,45700.0
2013-04-03 15:00:00,46.59,46.6,46.52,46.53,26600.0,34.8251,34.8326,34.7728,34.7803,26600.0
2013-04-03 15:10:00,46.54,46.57,46.46,46.48,38000.0,34.7877,34.8102,34.728,34.7429,38000.0
2013-04-03 15:20:00,46.48,46.53,46.41,46.44,71900.0,34.7429,34.7803,34.6906,34.713,71900.0
2013-04-03 15:30:00,46.43,46.43,46.29,46.32,48500.0,34.7055,34.7055,34.6009,34.6233,48500.0
2013-04-03 15:40:00,46.31,46.4,46.26,46.38,84500.0,34.6158,34.6831,34.5785,34.6682,84500.0
2013-04-03 15:50:00,46.38,46.41,46.26,46.28,125200.0,34.6682,34.6906,34.5785,34.5934,125200.0
2013-04-04 09:30:00,46.4,46.42,46.26,46.29,28000.0,34.6831,34.6981,34.5785,34.6009,28000.0
2013-04-04 09:40:00,46.3,46.53,46.3,46.43,14300.0,34.6084,34.7803,34.6084,34.7055,14300.0
2013-04-04 09:50:00,46.43,46.46,46.28,46.36,25900.0,34.7055,34.728,34.5934,34.6532,25900.0
2013-04-04 10:00:00,46.38,46.43,46.26,46.29,11500.0,34.6682,34.7055,34.5785,34.6009,11500.0
2013-04-04 10:10:00,46.25,46.3,46.17,46.23,40200.0,34.571,34.6084,34.5112,34.556,40200.0
2013-04-04 10:20:00,46.26,46.31,46.16,46.22,88500.0,34.5785,34.6158,34.5037,34.5486,88500.0
2013-04-04 10:30:00,46.22,46.3,46.18,46.22,71400.0,34.5486,34.6084,34.5187,34.5486,71400.0
2013-04-04 10:40:00,46.22,46.39,46.2,46.29,93400.0,34.5486,34.6756,34.5336,34.6009,93400.0
2013-04-04 10:50:00,46.29,46.54,46.25,46.28,60100.0,34.6009,34.7877,34.571,34.5934,60100.0
2013-04-04 11:00:00,46.31,46.37,46.29,46.34,22100.0,34.6158,34.6607,34.6009,34.6383,22100.0
2013-04-04 11:10:00,46.34,46.46,46.33,46.44,21200.0,34.6383,34.728,34.6308,34.713,21200.0
2013-04-04 11:20:00,46.43,46.58,46.42,46.52,18000.0,34.7055,34.8176,34.6981,34.7728,18000.0
2013-04-04 11:30:00,46.53,46.58,46.45,46.48,50500.0,34.7803,34.8176,34.7205,34.7429,50500.0
2013-04-04 11:40:00,46.49,46.56,46.42,46.48,38200.0,34.7504,34.8027,34.6981,34.7429,38200.0
2013-04-04 11:50:00,46.46,46.5,46.4,46.5,5100.0,34.728,34.7579,34.6831,34.7579,5100.0
2013-04-04 12:00:00,46.49,46.49,46.21,46.23,19300.0,34.7504,34.7504,34.5411,34.556,19300.0
2013-04-04 12:10:00,46.24,46.24,46.18,46.2,11700.0,34.5635,34.5635,34.5187,34.5336,11700.0
2013-04-04 12:20:00,46.2,46.21,46.17,46.19,8800.0,34.5336,34.5411,34.5112,34.5261,8800.0
2013-04-04 12:30:00,46.19,46.21,46.17,46.18,11200.0,34.5261,34.5411,34.5112,34.5187,11200.0
2013-04-04 12:40:00,46.19,46.22,46.17,46.21,15200.0,34.5261,34.5486,34.5112,34.5411,15200.0
2013-04-04 12:50:00,46.21,46.27,46.17,46.27,31300.0,34.5411,34.5859,34.5112,34.5859,31300.0
2013-04-04 13:00:00,46.28,46.32,46.25,46.32,5000.0,34.5934,34.6233,34.571,34.6233,5000.0
2013-04-04 13:10:00,46.3,46.35,46.26,46.3,34500.0,34.6084,34.6457,34.5785,34.6084,34500.0
2013-04-04 13:20:00,46.3,46.35,46.3,46.34,5700.0,34.6084,34.6457,34.6084,34.6383,5700.0
2013-04-04 13:30:00,46.33,46.33,46.26,46.3,38400.0,34.6308,34.6308,34.5785,34.6084,38400.0
2013-04-04 13:40:00,46.29,46.41,46.29,46.4,12300.0,34.6009,34.6906,34.6009,34.6831,12300.0
2013-04-04 13:50:00,46.39,46.42,46.29,46.32,17300.0,34.6756,34.6981,34.6009,34.6233,17300.0
2013-04-04 14:00:00,46.32,46.35,46.29,46.34,37100.0,34.6233,34.6457,34.6009,34.6383,37100.0
2013-04-04 14:10:00,46.35,46.37,46.29,46.3,17000.0,34.6457,34.6607,34.6009,34.6084,17000.0
2013-04-04 14:20:00,46.31,46.36,46.29,46.31,46500.0,34.6158,34.6532,34.6009,34.6158,46500.0
2013-04-04 14:30:00,46.31,46.34,46.29,46.29,42000.0,34.6158,34.6383,34.6009,34.6009,42000.0
2013-04-04 14:40:00,46.28,46.31,46.19,46.23,41000.0,34.5934,34.6158,34.5261,34.556,41000.0
2013-04-04 14:50:00,46.23,46.23,46.08,46.08,41500.0,34.556,34.556,34.4439,34.4439,41500.0
2013-04-04 15:00:00,46.09,46.18,46.08,46.18,29200.0,34.4514,34.5187,34.4439,34.5187,29200.0
2013-04-04 15:10:00,46.18,46.26,46.18,46.22,46600.0,34.5187,34.5785,34.5187,34.5486,46600.0
2013-04-04 15:20:00,46.22,46.27,46.18,46.25,84100.0,34.5486,34.5859,34.5187,34.571,84100.0
2013-04-04 15:30:00,46.25,46.35,46.25,46.3,59600.0,34.571,34.6457,34.571,34.6084,59600.0
2013-04-04 15:40:00,46.3,46.34,46.27,46.27,62800.0,34.6084,34.6383,34.5859,34.5859,62800.0
2013-04-04 15:50:00,46.28,46.36,46.28,46.35,78400.0,34.5934,34.6532,34.5934,34.6457,78400.0
2013-04-05 09:30:00,45.81,45.89,45.67,45.83,42100.0,34.2421,34.3019,34.1374,34.257,42100.0
2013-04-05 09:40:00,45.85,45.93,45.82,45.88,29300.0,34.272,34.3318,34.2496,34.2944,29300.0
2013-04-05 09:50:00,45.85,45.89,45.61,45.62,37700.0,34.272,34.3019,34.0926,34.1001,37700.0
2013-04-05 10:00:00,45.61,45.68,45.46,45.53,40800.0,34.0926,34.1449,33.9805,34.0328,40800.0
2013-04-05 10:10:00,45.53,45.54,45.44,45.5,26300.0,34.0328,34.0403,33.9655,34.0104,26300.0
2013-04-05 10:20:00,45.51,45.77,45.47,45.7,32600.0,34.0178,34.2122,33.9879,34.1599,32600.0
2013-04-05 10:30:00,45.71,45.81,45.66,45.73,41800.0,34.1673,34.2421,34.13,34.1823,41800.0
2013-04-05 10:40:00,45.74,45.83,45.65,45.74,61500.0,34.1898,34.257,34.1225,34.1898,61500.0
2013-04-05 10:50:00,45.76,45.85,45.74,45.78,24800.0,34.2047,34.272,34.1898,34.2197,24800.0
2013-04-05 11:00:00,45.79,46.04,45.79,45.96,44500.0,34.2271,34.414,34.2271,34.3542,44500.0
2013-04-05 11:10:00,45.91,46.08,45.88,46.03,16000.0,34.3168,34.4439,34.2944,34.4065,16000.0
2013-04-05 11:20:00,46.0,46.04,45.88,45.9,12600.0,34.3841,34.414,34.2944,34.3094,12600.0
2013-04-05 11:30:00,45.89,45.9,45.8,45.81,14500.0,34.3019,34.3094,34.2346,34.2421,14500.0
2013-04-05 11:40:00,45.82,45.96,45.78,45.95,23400.0,34.2496,34.3542,34.2197,34.3467,23400.0
2013-04-05 11:50:00,45.97,46.04,45.92,45.94,72700.0,34.3617,34.414,34.3243,34.3393,72700.0
2013-04-05 12:00:00,45.95,45.96,45.9,45.9,11600.0,34.3467,34.3542,34.3094,34.3094,11600.0
2013-04-05 12:10:00,45.9,45.94,45.9,45.92,12300.0,34.3094,34.3393,34.3094,34.3243,12300.0
2013-04-05 12:20:00,45.91,45.93,45.87,45.92,8000.0,34.3168,34.3318,34.2869,34.3243,8000.0
2013-04-05 12:30:00,45.93,46.05,45.91,46.04,16500.0,34.3318,34.4215,34.3168,34.414,16500.0
2013-04-05 12:40:00,46.06,46.07,46.02,46.05,13900.0,34.429,34.4364,34.3991,34.4215,13900.0
2013-04-05 12:50:00,46.05,46.07,45.98,45.99,43400.0,34.4215,34.4364,34.3692,34.3766,43400.0
2013-04-05 13:00:00,46.02,46.07,46.0,46.05,8700.0,34.3991,34.4364,34.3841,34.4215,8700.0
2013-04-05 13:10:00,46.05,46.07,46.04,46.05,10800.0,34.4215,34.4364,34.414,34.4215,10800.0
2013-04-05 13:20:00,46.06,46.14,46.02,46.1,19000.0,34.429,34.4888,34.3991,34.4589,19000.0
2013-04-05 13:30:00,46.09,46.13,45.99,46.03,23600.0,34.4514,34.4813,34.3766,34.4065,23600.0
2013-04-05 13:40:00,46.03,46.11,46.0,46.08,18800.0,34.4065,34.4663,34.3841,34.4439,18800.0
2013-04-05 13:50:00,46.06,46.08,46.02,46.05,10400.0,34.429,34.4439,34.3991,34.4215,10400.0
2013-04-05 14:00:00,46.05,46.06,46.0,46.06,6900.0,34.4215,34.429,34.3841,34.429,6900.0
2013-04-05 14:10:00,46.05,46.06,46.0,46.06,9200.0,34.4215,34.429,34.3841,34.429,9200.0
2013-04-05 14:20:00,46.06,46.12,46.06,46.1,26100.0,34.429,34.4738,34.429,34.4589,26100.0
2013-04-05 14:30:00,46.1,46.19,46.09,46.19,42300.0,34.4589,34.5261,34.4514,34.5261,42300.0
2013-04-05 14:40:00,46.19,46.3,46.19,46.28,31400.0,34.5261,34.6084,34.5261,34.5934,31400.0
2013-04-05 14:50:00,46.29,46.35,46.21,46.32,29500.0,34.6009,34.6457,34.5411,34.6233,29500.0
2013-04-05 15:00:00,46.33,46.33,46.25,46.32,48300.0,34.6308,34.6308,34.571,34.6233,48300.0
2013-04-05 15:10:00,46.33,46.43,46.32,46.41,34600.0,34.6308,34.7055,34.6233,34.6906,34600.0
2013-04-05 15:20:00,46.41,46.41,46.26,46.29,23500.0,34.6906,34.6906,34.5785,34.6009,23500.0
2013-04-05 15:30:00,46.29,46.4,46.28,46.38,21500.0,34.6009,34.6831,34.5934,34.6682,21500.0
2013-04-05 15:40:00,46.37,46.46,46.36,46.44,36300.0,34.6607,34.728,34.6532,34.713,36300.0
2013-04-05 15:50:00,46.45,46.49,46.41,46.44,100700.0,34.7205,34.7504,34.6906,34.713,100700.0
2013-04-08 09:30:00,46.27,46.49,46.18,46.45,36900.0,34.5859,34.7504,34.5187,34.7205,36900.0
2013-04-08 09:40:00,46.42,46.48,46.24,46.33,20400.0,34.6981,34.7429,34.5635,34.6308,20400.0
2013-04-08 09:50:00,46.3,46.33,46.15,46.24,58400.0,34.6084,34.6308,34.4962,34.5635,58400.0
2013-04-08 10:00:00,46.23,46.26,46.14,46.22,20100.0,34.556,34.5785,34.4888,34.5486,20100.0
2013-04-08 10:10:00,46.26,46.28,46.13,46.13,15500.0,34.5785,34.5934,34.4813,34.4813,15500.0
2013-04-08 10:20:00,46.15,46.21,46.13,46.2,23800.0,34.4962,34.5411,34.4813,34.5336,23800.0
2013-04-08 10:30:00,46.21,46.32,46.19,46.32,6700.0,34.5411,34.6233,34.5261,34.6233,6700.0
2013-04-08 10:40:00,46.3,46.37,46.25,46.34,12300.0,34.6084,34.6607,34.571,34.6383,12300.0
2013-04-08 10:50:00,46.33,46.48,46.29,46.4,69700.0,34.6308,34.7429,34.6009,34.6831,69700.0
2013-04-08 11:00:00,46.39,46.48,46.36,46.47,45800.0,34.6756,34.7429,34.6532,34.7354,45800.0
2013-04-08 11:10:00,46.46,46.58,46.45,46.52,18600.0,34.728,34.8176,34.7205,34.7728,18600.0
2013-04-08 11:20:00,46.52,46.55,46.48,46.54,31500.0,34.7728,34.7952,34.7429,34.7877,31500.0
2013-04-08 11:30:00,46.54,46.62,46.5,46.62,14800.0,34.7877,34.8475,34.7579,34.8475,14800.0
2013-04-08 11:40:00,46.6,46.6,46.52,46.53,9500.0,34.8326,34.8326,34.7728,34.7803,9500.0
2013-04-08 11:50:00,46.53,46.58,46.48,46.49,16400.0,34.7803,34.8176,34.7429,34.7504,16400.0
2013-04-08 12:00:00,46.5,46.51,46.39,46.43,17900.0,34.7579,34.7653,34.6756,34.7055,17900.0
2013-04-08 12:10:00,46.41,46.49,46.34,46.34,27600.0,34.6906,34.7504,34.6383,34.6383,27600.0
2013-04-08 12:20:00,46.34,46.34,46.27,46.28,16100.0,34.6383,34.6383,34.5859,34.5934,16100.0
2013-04-08 12:30:00,46.28,46.33,46.27,46.33,13900.0,34.5934,34.6308,34.5859,34.6308,13900.0
2013-04-08 12:40:00,46.33,46.34,46.27,46.27,10700.0,34.6308,34.6383,34.5859,34.5859,10700.0
2013-04-08 12:50:00,46.27,46.35,46.26,46.33,12300.0,34.5859,34.6457,34.5785,34.6308,12300.0
2013-04-08 13:00:00,46.35,46.48,46.35,46.45,29800.0,34.6457,34.7429,34.6457,34.7205,29800.0
2013-04-08 13:10:00,46.44,46.49,46.41,46.46,10900.0,34.713,34.7504,34.6906,34.728,10900.0
2013-04-08 13:20:00,46.45,46.52,46.42,46.51,23100.0,34.7205,34.7728,34.6981,34.7653,23100.0
2013-04-08 13:30:00,46.51,46.51,46.3,46.3,22200.0,34.7653,34.7653,34.6084,34.6084,22200.0
2013-04-08 13:40:00,46.3,46.55,46.3,46.54,33200.0,34.6084,34.7952,34.6084,34.7877,33200.0
2013-04-08 13:50:00,46.55,46.66,46.55,46.66,25200.0,34.7952,34.8774,34.7952,34.8774,25200.0
2013-04-08 14:00:00,46.66,46.75,46.63,46.64,25800.0,34.8774,34.9447,34.855,34.8625,25800.0
2013-04-08 14:10:00,46.63,46.65,46.49,46.49,34600.0,34.855,34.87,34.7504,34.7504,34600.0
2013-04-08 14:20:00,46.49,46.54,46.46,46.52,17400.0,34.7504,34.7877,34.728,34.7728,17400.0
2013-04-08 14:30:00,46.52,46.65,46.51,46.62,28500.0,34.7728,34.87,34.7653,34.8475,28500.0
2013-04-08 14:40:00,46.62,46.7,46.62,46.69,9700.0,34.8475,34.9073,34.8475,34.8999,9700.0
2013-04-08 14:50:00,46.7,46.84,46.6,46.75,138200.0,34.9073,35.012,34.8326,34.9447,138200.0
2013-04-08 15:00:00,46.73,46.77,46.67,46.68,18700.0,34.9298,34.9597,34.8849,34.8924,18700.0
2013-04-08 15:10:00,46.71,46.76,46.68,46.73,22000.0,34.9148,34.9522,34.8924,34.9298,22000.0
2013-04-08 15:20:00,46.7,46.73,46.68,46.71,24800.0,34.9073,34.9298,34.8924,34.9148,24800.0
2013-04-08 15:30:00,46.7,46.73,46.66,46.7,64800.0,34.9073,34.9298,34.8774,34.9073,64800.0
2013-04-08 15:40:00,46.7,46.76,46.68,46.7,64700.0,34.9073,34.9522,34.8924,34.9073,64700.0
2013-04-08 15:50:00,46.7,46.76,46.68,46.7,121100.0,34.9073,34.9522,34.8924,34.9073,121100.0
2013-04-09 09:30:00,46.8,46.98,46.7,46.79,96500.0,34.9821,35.1166,34.9073,34.9746,96500.0
2013-04-09 09:40:00,46.82,46.93,46.79,46.84,28300.0,34.997,35.0793,34.9746,35.012,28300.0
2013-04-09 09:50:00,46.82,46.82,46.58,46.76,15400.0,34.997,34.997,34.8176,34.9522,15400.0
2013-04-09 10:00:00,46.74,46.88,46.74,46.86,20000.0,34.9372,35.0419,34.9372,35.0269,20000.0
2013-04-09 10:10:00,46.86,46.87,46.64,46.65,37500.0,35.0269,35.0344,34.8625,34.87,37500.0
2013-04-09 10:20:00,46.65,46.78,46.64,46.67,16900.0,34.87,34.9671,34.8625,34.8849,16900.0
2013-04-09 10:30:00,46.68,46.69,46.56,46.58,26900.0,34.8924,34.8999,34.8027,34.8176,26900.0
2013-04-09 10:40:00,46.58,46.58,46.36,46.39,13300.0,34.8176,34.8176,34.6532,34.6756,13300.0
2013-04-09 10:50:00,46.38,46.41,46.28,46.33,16000.0,34.6682,34.6906,34.5934,34.6308,16000.0
2013-04-09 11:00:00,46.33,46.47,46.31,46.43,14100.0,34.6308,34.7354,34.6158,34.7055,14100.0
2013-04-09 11:10:00,46.45,46.48,46.35,46.4,10800.0,34.7205,34.7429,34.6457,34.6831,10800.0
2013-04-09 11:20:00,46.41,46.5,46.41,46.5,13500.0,34.6906,34.7579,34.6906,34.7579,13500.0
2013-04-09 11:30:00,46.48,46.53,46.47,46.51,15700.0,34.7429,34.7803,34.7354,34.7653,15700.0
2013-04-09 11:40:00,46.53,46.56,46.47,46.51,5600.0,34.7803,34.8027,34.7354,34.7653,5600.0
2013-04-09 11:50:00,46.49,46.54,46.43,46.43,22500.0,34.7504,34.7877,34.7055,34.7055,22500.0
2013-04-09 12:00:00,46.44,46.58,46.44,46.52,20200.0,34.713,34.8176,34.713,34.7728,20200.0
2013-04-09 12:10:00,46.53,46.59,46.53,46.57,8300.0,34.7803,34.8251,34.7803,34.8102,8300.0
2013-04-09 12:20:00,46.57,46.62,46.53,46.58,26800.0,34.8102,34.8475,34.7803,34.8176,26800.0
2013-04-09 12:30:00,46.59,46.65,46.55,46.61,19600.0,34.8251,34.87,34.7952,34.8401,19600.0
2013-04-09 12:40:00,46.59,46.59,46.54,46.55,11600.0,34.8251,34.8251,34.7877,34.7952,11600.0
2013-04-09 12:50:00,46.54,46.57,46.5,46.53,10600.0,34.7877,34.8102,34.7579,34.7803,10600.0
2013-04-09 13:00:00,46.53,46.6,46.51,46.51,6400.0,34.7803,34.8326,34.7653,34.7653,6400.0
2013-04-09 13:10:00,46.53,46.65,46.5,46.65,12200.0,34.7803,34.87,34.7579,34.87,12200.0
2013-04-09 13:20:00,46.66,46.74,46.65,46.73,21900.0,34.8774,34.9372,34.87,34.9298,21900.0
2013-04-09 13:30:00,46.71,46.74,46.69,46.73,14000.0,34.9148,34.9372,34.8999,34.9298,14000.0
2013-04-09 13:40:00,46.74,46.76,46.72,46.74,6400.0,34.9372,34.9522,34.9223,34.9372,6400.0
2013-04-09 13:50:00,46.74,46.8,46.72,46.76,15000.0,34.9372,34.9821,34.9223,34.9522,15000.0
2013-04-09 14:00:00,46.76,46.8,46.74,46.8,20200.0,34.9522,34.9821,34.9372,34.9821,20200.0
2013-04-09 14:10:00,46.8,46.8,46.76,46.76,17700.0,34.9821,34.9821,34.9522,34.9522,17700.0
2013-04-09 14:20:00,46.77,46.79,46.69,46.69,11200.0,34.9597,34.9746,34.8999,34.8999,11200.0
2013-04-09 14:30:00,46.7,46.77,46.69,46.77,17800.0,34.9073,34.9597,34.8999,34.9597,17800.0
2013-04-09 14:40:00,46.75,46.8,46.74,46.79,6700.0,34.9447,34.9821,34.9372,34.9746,6700.0
2013-04-09 14:50:00,46.78,46.78,46.66,46.66,17200.0,34.9671,34.9671,34.8774,34.8774,17200.0
2013-04-09 15:00:00,46.68,46.76,46.67,46.72,64000.0,34.8924,34.9522,34.8849,34.9223,64000.0
2013-04-09 15:10:00,46.72,46.78,46.71,46.72,14400.0,34.9223,34.9671,34.9148,34.9223,14400.0
2013-04-09 15:20:00,46.72,46.74,46.7,46.73,14100.0,34.9223,34.9372,34.9073,34.9298,14100.0
2013-04-09 15:30:00,46.73,46.76,46.71,46.74,31700.0,34.9298,34.9522,34.9148,34.9372,31700.0
2013-04-09 15:40:00,46.74,46.78,46.69,46.73,36900.0,34.9372,34.9671,34.8999,34.9298,36900.0
2013-04-09 15:50:00,46.72,46.77,46.64,46.68,143000.0,34.9223,34.9597,34.8625,34.8924,143000.0
2013-04-10 09:30:00,46.73,46.99,46.63,46.99,26000.0,34.9298,35.1241,34.855,35.1241,26000.0
2013-04-10 09:40:00,46.97,47.0,46.78,46.87,21100.0,35.1092,35.1316,34.9671,35.0344,21100.0
2013-04-10 09:50:00,46.87,46.93,46.82,46.82,16000.0,35.0344,35.0793,34.997,34.997,16000.0
2013-04-10 10:00:00,46.86,47.03,46.8,47.0,33500.0,35.0269,35.154,34.9821,35.1316,33500.0
2013-04-10 10:10:00,47.0,47.03,46.84,46.89,19600.0,35.1316,35.154,35.012,35.0494,19600.0
2013-04-10 10:20:00,46.9,47.06,46.84,47.01,66600.0,35.0568,35.1764,35.012,35.1391,66600.0
2013-04-10 10:30:00,47.01,47.15,46.99,47.06,59600.0,35.1391,35.2437,35.1241,35.1764,59600.0
2013-04-10 10:40:00,47.08,47.23,47.08,47.19,44400.0,35.1914,35.3035,35.1914,35.2736,44400.0
2013-04-10 10:50:00,47.19,47.44,47.17,47.42,54900.0,35.2736,35.4605,35.2587,35.4455,54900.0
2013-04-10 11:00:00,47.4,47.41,47.19,47.29,16000.0,35.4306,35.4381,35.2736,35.3484,16000.0
2013-04-10 11:10:00,47.29,47.29,47.19,47.23,17100.0,35.3484,35.3484,35.2736,35.3035,17100.0
2013-04-10 11:20:00,47.23,47.3,47.17,47.28,33500.0,35.3035,35.3558,35.2587,35.3409,33500.0
2013-04-10 11:30:00,47.26,47.36,47.19,47.34,30100.0,35.3259,35.4007,35.2736,35.3857,30100.0
2013-04-10 11:40:00,47.37,47.41,47.36,47.39,15700.0,35.4082,35.4381,35.4007,35.4231,15700.0
2013-04-10 11:50:00,47.39,47.49,47.39,47.46,19500.0,35.4231,35.4979,35.4231,35.4754,19500.0
2013-04-10 12:00:00,47.47,47.47,47.43,47.45,16700.0,35.4829,35.4829,35.453,35.468,16700.0
2013-04-10 12:10:00,47.44,47.49,47.41,47.49,13200.0,35.4605,35.4979,35.4381,35.4979,13200.0
2013-04-10 12:20:00,47.49,47.51,47.46,47.46,28000.0,35.4979,35.5128,35.4754,35.4754,28000.0
2013-04-10 12:30:00,47.47,47.49,47.38,47.48,11200.0,35.4829,35.4979,35.4156,35.4904,11200.0
2013-04-10 12:40:00,47.49,47.54,47.48,47.51,10600.0,35.4979,35.5352,35.4904,35.5128,10600.0
2013-04-10 12:50:00,47.51,47.51,47.39,47.43,14700.0,35.5128,35.5128,35.4231,35.453,14700.0
2013-04-10 13:00:00,47.44,47.48,47.43,47.45,24300.0,35.4605,35.4904,35.453,35.468,24300.0
2013-04-10 13:10:00,47.46,47.53,47.45,47.51,16400.0,35.4754,35.5278,35.468,35.5128,16400.0
2013-04-10 13:20:00,47.52,47.59,47.52,47.57,21200.0,35.5203,35.5726,35.5203,35.5577,21200.0
2013-04-10 13:30:00,47.56,47.58,47.45,47.47,14100.0,35.5502,35.5651,35.468,35.4829,14100.0
2013-04-10 13:40:00,47.48,47.55,47.46,47.46,16100.0,35.4904,35.5427,35.4754,35.4754,16100.0
2013-04-10 13:50:00,47.46,47.51,47.45,47.5,11300.0,35.4754,35.5128,35.468,35.5053,11300.0
2013-04-10 14:00:00,47.5,47.51,47.44,47.44,18400.0,35.5053,35.5128,35.4605,35.4605,18400.0
2013-04-10 14:10:00,47.45,47.48,47.44,47.48,17800.0,35.468,35.4904,35.4605,35.4904,17800.0
2013-04-10 14:20:00,47.47,47.47,47.4,47.42,15300.0,35.4829,35.4829,35.4306,35.4455,15300.0
2013-04-10 14:30:00,47.43,47.46,47.41,47.43,25500.0,35.453,35.4754,35.4381,35.453,25500.0
2013-04-10 14:40:00,47.43,47.44,47.39,47.42,31000.0,35.453,35.4605,35.4231,35.4455,31000.0
2013-04-10 14:50:00,47.42,47.48,47.41,47.45,21300.0,35.4455,35.4904,35.4381,35.468,21300.0
2013-04-10 15:00:00,47.45,47.47,47.43,47.45,39400.0,35.468,35.4829,35.453,35.468,39400.0
2013-04-10 15:10:00,47.45,47.47,47.44,47.46,32800.0,35.468,35.4829,35.4605,35.4754,32800.0
2013-04-10 15:20:00,47.45,47.5,47.45,47.46,33800.0,35.468,35.5053,35.468,35.4754,33800.0
2013-04-10 15:30:00,47.47,47.52,47.44,47.5,39000.0,35.4829,35.5203,35.4605,35.5053,39000.0
2013-04-10 15:40:00,47.5,47.54,47.47,47.52,52000.0,35.5053,35.5352,35.4829,35.5203,52000.0
2013-04-10 15:50:00,47.51,47.57,47.51,47.56,105800.0,35.5128,35.5577,35.5128,35.5502,105800.0
2013-04-11 09:30:00,47.62,47.85,47.58,47.85,21600.0,35.595,35.7669,35.5651,35.7669,21600.0
2013-04-11 09:40:00,47.86,48.18,47.83,48.01,31700.0,35.7744,36.0136,35.752,35.8865,31700.0
2013-04-11 09:50:00,48.05,48.24,48.05,48.17,21000.0,35.9164,36.0585,35.9164,36.0061,21000.0
2013-04-11 10:00:00,48.17,48.43,48.14,48.38,37700.0,36.0061,36.2005,35.9837,36.1631,37700.0
2013-04-11 10:10:00,48.38,48.53,48.37,48.49,62100.0,36.1631,36.2752,36.1556,36.2453,62100.0
2013-04-11 10:20:00,48.47,48.5,48.44,48.5,58500.0,36.2304,36.2528,36.208,36.2528,58500.0
2013-04-11 10:30:00,48.5,48.59,48.48,48.56,60800.0,36.2528,36.3201,36.2379,36.2977,60800.0
2013-04-11 10:40:00,48.57,48.59,48.53,48.59,20400.0,36.3051,36.3201,36.2752,36.3201,20400.0
2013-04-11 10:50:00,48.58,48.69,48.57,48.68,50900.0,36.3126,36.3948,36.3051,36.3874,50900.0
2013-04-11 11:00:00,48.69,48.9,48.65,48.9,56100.0,36.3948,36.5518,36.3649,36.5518,56100.0
2013-04-11 11:10:00,48.9,48.92,48.81,48.86,43500.0,36.5518,36.5668,36.4845,36.5219,43500.0
2013-04-11 11:20:00,48.86,48.88,48.76,48.78,25200.0,36.5219,36.5369,36.4472,36.4621,25200.0
2013-04-11 11:30:00,48.79,48.79,48.73,48.76,29600.0,36.4696,36.4696,36.4247,36.4472,29600.0
2013-04-11 11:40:00,48.76,48.78,48.61,48.62,14200.0,36.4472,36.4621,36.335,36.3425,14200.0
2013-04-11 11:50:00,48.65,48.68,48.57,48.6,7700.0,36.3649,36.3874,36.3051,36.3276,7700.0
2013-04-11 12:00:00,48.6,48.64,48.53,48.55,18600.0,36.3276,36.3575,36.2752,36.2902,18600.0
2013-04-11 12:10:00,48.55,48.63,48.53,48.6,20800.0,36.2902,36.35,36.2752,36.3276,20800.0
2013-04-11 12:20:00,48.62,48.64,48.53,48.55,11900.0,36.3425,36.3575,36.2752,36.2902,11900.0
2013-04-11 12:30:00,48.56,48.61,48.55,48.57,10200.0,36.2977,36.335,36.2902,36.3051,10200.0
2013-04-11 12:40:00,48.56,48.57,48.52,48.55,18800.0,36.2977,36.3051,36.2678,36.2902,18800.0
2013-04-11 12:50:00,48.55,48.55,48.41,48.41,31900.0,36.2902,36.2902,36.1855,36.1855,31900.0
2013-04-11 13:00:00,48.42,48.53,48.41,48.48,31500.0,36.193,36.2752,36.1855,36.2379,31500.0
2013-04-11 13:10:00,48.48,48.49,48.45,48.45,38900.0,36.2379,36.2453,36.2154,36.2154,38900.0
2013-04-11 13:20:00,48.43,48.43,48.33,48.34,23200.0,36.2005,36.2005,36.1257,36.1332,23200.0
2013-04-11 13:30:00,48.34,48.47,48.33,48.46,65100.0,36.1332,36.2304,36.1257,36.2229,65100.0
2013-04-11 13:40:00,48.46,48.62,48.38,48.57,53200.0,36.2229,36.3425,36.1631,36.3051,53200.0
2013-04-11 13:50:00,48.57,48.61,48.48,48.5,12700.0,36.3051,36.335,36.2379,36.2528,12700.0
2013-04-11 14:00:00,48.49,48.55,48.36,48.4,50700.0,36.2453,36.2902,36.1482,36.1781,50700.0
2013-04-11 14:10:00,48.4,48.42,48.35,48.37,67600.0,36.1781,36.193,36.1407,36.1556,67600.0
2013-04-11 14:20:00,48.37,48.4,48.31,48.35,19300.0,36.1556,36.1781,36.1108,36.1407,19300.0
2013-04-11 14:30:00,48.32,48.45,48.32,48.43,26000.0,36.1183,36.2154,36.1183,36.2005,26000.0
2013-04-11 14:40:00,48.43,48.46,48.38,48.38,40200.0,36.2005,36.2229,36.1631,36.1631,40200.0
2013-04-11 14:50:00,48.37,48.42,48.35,48.38,21700.0,36.1556,36.193,36.1407,36.1631,21700.0
2013-04-11 15:00:00,48.38,48.39,48.31,48.33,78100.0,36.1631,36.1706,36.1108,36.1257,78100.0
2013-04-11 15:10:00,48.33,48.34,48.26,48.26,41700.0,36.1257,36.1332,36.0734,36.0734,41700.0
2013-04-11 15:20:00,48.26,48.26,48.12,48.14,69300.0,36.0734,36.0734,35.9688,35.9837,69300.0
2013-04-11 15:30:00,48.13,48.24,48.12,48.2,61500.0,35.9762,36.0585,35.9688,36.0286,61500.0
2013-04-11 15:40:00,48.19,48.19,48.06,48.08,81300.0,36.0211,36.0211,35.9239,35.9389,81300.0
2013-04-11 15:50:00,48.07,48.14,47.94,47.97,247600.0,35.9314,35.9837,35.8342,35.8566,247600.0
2013-04-12 09:30:00,47.87,47.99,47.84,47.96,13000.0,35.7819,35.8716,35.7595,35.8492,13000.0
2013-04-12 09:40:00,48.02,48.1,47.95,48.05,32100.0,35.894,35.9538,35.8417,35.9164,32100.0
2013-04-12 09:50:00,48.05,48.09,47.93,47.94,75500.0,35.9164,35.9463,35.8267,35.8342,75500.0
2013-04-12 10:00:00,47.95,48.02,47.91,48.0,42600.0,35.8417,35.894,35.8118,35.8791,42600.0
2013-04-12 10:10:00,48.0,48.03,47.94,47.97,53400.0,35.8791,35.9015,35.8342,35.8566,53400.0
2013-04-12 10:20:00,47.95,48.2,47.95,48.2,28500.0,35.8417,36.0286,35.8417,36.0286,28500.0
2013-04-12 10:30:00,48.19,48.24,48.11,48.23,50900.0,36.0211,36.0585,35.9613,36.051,50900.0
2013-04-12 10:40:00,48.23,48.28,48.17,48.2,65400.0,36.051,36.0884,36.0061,36.0286,65400.0
2013-04-12 10:50:00,48.21,48.27,48.15,48.17,27200.0,36.036,36.0809,35.9912,36.0061,27200.0
2013-04-12 11:00:00,48.16,48.2,48.1,48.16,31300.0,35.9987,36.0286,35.9538,35.9987,31300.0
2013-04-12 11:10:00,48.16,48.4,48.16,48.36,23300.0,35.9987,36.1781,35.9987,36.1482,23300.0
2013-04-12 11:20:00,48.34,48.42,48.31,48.41,47100.0,36.1332,36.193,36.1108,36.1855,47100.0
2013-04-12 11:30:00,48.4,48.51,48.38,48.49,33400.0,36.1781,36.2603,36.1631,36.2453,33400.0
2013-04-12 11:40:00,48.49,48.61,48.49,48.61,28700.0,36.2453,36.335,36.2453,36.335,28700.0
2013-04-12 11:50:00,48.6,48.72,48.6,48.63,28800.0,36.3276,36.4173,36.3276,36.35,28800.0
2013-04-12 12:00:00,48.62,48.74,48.61,48.74,33200.0,36.3425,36.4322,36.335,36.4322,33200.0
2013-04-12 12:10:00,48.74,48.75,48.65,48.7,26700.0,36.4322,36.4397,36.3649,36.4023,26700.0
2013-04-12 12:20:00,48.69,48.73,48.67,48.69,12100.0,36.3948,36.4247,36.3799,36.3948,12100.0
2013-04-12 12:30:00,48.69,48.72,48.67,48.69,12500.0,36.3948,36.4173,36.3799,36.3948,12500.0
2013-04-12 12:40:00,48.69,48.7,48.62,48.66,22500.0,36.3948,36.4023,36.3425,36.3724,22500.0
2013-04-12 12:50:00,48.65,48.75,48.64,48.73,23000.0,36.3649,36.4397,36.3575,36.4247,23000.0
2013-04-12 13:00:00,48.72,48.88,48.7,48.85,37900.0,36.4173,36.5369,36.4023,36.5144,37900.0
2013-04-12 13:10:00,48.86,48.87,48.78,48.84,20700.0,36.5219,36.5294,36.4621,36.507,20700.0
2013-04-12 13:20:00,48.84,48.87,48.83,48.86,20700.0,36.507,36.5294,36.4995,36.5219,20700.0
2013-04-12 13:30:00,48.86,48.9,48.81,48.89,23600.0,36.5219,36.5518,36.4845,36.5443,23600.0
2013-04-12 13:40:00,48.87,48.88,48.84,48.87,14100.0,36.5294,36.5369,36.507,36.5294,14100.0
2013-04-12 13:50:00,48.87,48.88,48.82,48.88,33800.0,36.5294,36.5369,36.492,36.5369,33800.0
2013-04-12 14:00:00,48.86,48.86,48.81,48.85,27300.0,36.5219,36.5219,36.4845,36.5144,27300.0
2013-04-12 14:10:00,48.85,48.86,48.82,48.83,22200.0,36.5144,36.5219,36.492,36.4995,22200.0
2013-04-12 14:20:00,48.83,48.88,48.82,48.85,49200.0,36.4995,36.5369,36.492,36.5144,49200.0
2013-04-12 14:30:00,48.85,48.91,48.84,48.9,28400.0,36.5144,36.5593,36.507,36.5518,28400.0
2013-04-12 14:40:00,48.9,48.9,48.86,48.9,23800.0,36.5518,36.5518,36.5219,36.5518,23800.0
2013-04-12 14:50:00,48.88,48.91,48.86,48.91,29400.0,36.5369,36.5593,36.5219,36.5593,29400.0
2013-04-12 15:00:00,48.89,48.95,48.88,48.92,130700.0,36.5443,36.5892,36.5369,36.5668,130700.0
2013-04-12 15:10:00,48.93,49.01,48.91,49.0,69800.0,36.5742,36.634,36.5593,36.6266,69800.0
2013-04-12 15:20:00,48.99,49.01,48.98,49.0,60300.0,36.6191,36.634,36.6116,36.6266,60300.0
2013-04-12 15:30:00,49.0,49.02,48.93,48.96,93200.0,36.6266,36.6415,36.5742,36.5967,93200.0
2013-04-12 15:40:00,48.97,49.0,48.94,49.0,96100.0,36.6041,36.6266,36.5817,36.6266,96100.0
2013-04-12 15:50:00,49.0,49.06,48.97,49.06,314800.0,36.6266,36.6714,36.6041,36.6714,314800.0
2013-04-15 09:30:00,48.62,49.19,48.62,49.15,54100.0,36.3425,36.7686,36.3425,36.7387,54100.0
2013-04-15 09:40:00,49.21,49.21,48.91,48.95,117800.0,36.7835,36.7835,36.5593,36.5892,117800.0
2013-04-15 09:50:00,48.95,49.13,48.94,49.02,50900.0,36.5892,36.7237,36.5817,36.6415,50900.0
2013-04-15 10:00:00,49.02,49.21,49.0,49.16,132900.0,36.6415,36.7835,36.6266,36.7461,132900.0
2013-04-15 10:10:00,49.15,49.34,49.14,49.23,60200.0,36.7387,36.8807,36.7312,36.7985,60200.0
2013-04-15 10:20:00,49.22,49.24,48.98,49.16,52800.0,36.791,36.8059,36.6116,36.7461,52800.0
2013-04-15 10:30:00,49.16,49.16,48.9,48.99,139900.0,36.7461,36.7461,36.5518,36.6191,139900.0
2013-04-15 10:40:00,48.98,49.12,48.85,49.1,29000.0,36.6116,36.7162,36.5144,36.7013,29000.0
2013-04-15 10:50:00,49.1,49.16,49.03,49.16,26000.0,36.7013,36.7461,36.649,36.7461,26000.0
2013-04-15 11:00:00,49.16,49.17,49.02,49.07,43800.0,36.7461,36.7536,36.6415,36.6789,43800.0
2013-04-15 11:10:00,49.06,49.16,49.05,49.07,59500.0,36.6714,36.7461,36.6639,36.6789,59500.0
2013-04-15 11:20:00,49.06,49.16,49.06,49.1,21900.0,36.6714,36.7461,36.6714,36.7013,21900.0
2013-04-15 11:30:00,49.11,49.18,49.08,49.16,30800.0,36.7088,36.7611,36.6864,36.7461,30800.0
2013-04-15 11:40:00,49.16,49.19,49.05,49.07,37000.0,36.7461,36.7686,36.6639,36.6789,37000.0
2013-04-15 11:50:00,49.07,49.08,48.99,49.05,76100.0,36.6789,36.6864,36.6191,36.6639,76100.0
2013-04-15 12:00:00,49.05,49.06,48.99,49.04,139400.0,36.6639,36.6714,36.6191,36.6565,139400.0
2013-04-15 12:10:00,49.02,49.07,49.01,49.05,46100.0,36.6415,36.6789,36.634,36.6639,46100.0
2013-04-15 12:20:00,49.05,49.07,48.73,48.81,87700.0,36.6639,36.6789,36.4247,36.4845,87700.0
2013-04-15 12:30:00,48.82,48.88,48.77,48.87,78400.0,36.492,36.5369,36.4546,36.5294,78400.0
2013-04-15 12:40:00,48.87,49.01,48.83,48.96,50800.0,36.5294,36.634,36.4995,36.5967,50800.0
2013-04-15 12:50:00,48.93,48.96,48.72,48.77,43600.0,36.5742,36.5967,36.4173,36.4546,43600.0
2013-04-15 13:00:00,48.77,48.83,48.75,48.83,37700.0,36.4546,36.4995,36.4397,36.4995,37700.0
2013-04-15 13:10:00,48.84,48.86,48.76,48.77,30700.0,36.507,36.5219,36.4472,36.4546,30700.0
2013-04-15 13:20:00,48.78,48.8,48.72,48.76,29100.0,36.4621,36.4771,36.4173,36.4472,29100.0
2013-04-15 13:30:00,48.75,48.81,48.74,48.8,26400.0,36.4397,36.4845,36.4322,36.4771,26400.0
2013-04-15 13:40:00,48.79,48.87,48.75,48.87,124000.0,36.4696,36.5294,36.4397,36.5294,124000.0
2013-04-15 13:50:00,48.87,48.88,48.8,48.83,104500.0,36.5294,36.5369,36.4771,36.4995,104500.0
2013-04-15 14:00:00,48.83,48.83,48.54,48.57,32000.0,36.4995,36.4995,36.2827,36.3051,32000.0
2013-04-15 14:10:00,48.58,48.6,48.38,48.41,40600.0,36.3126,36.3276,36.1631,36.1855,40600.0
2013-04-15 14:20:00,48.43,48.5,48.4,48.42,25400.0,36.2005,36.2528,36.1781,36.193,25400.0
2013-04-15 14:30:00,48.42,48.49,48.36,48.47,22500.0,36.193,36.2453,36.1482,36.2304,22500.0
2013-04-15 14:40:00,48.46,48.7,48.43,48.67,28500.0,36.2229,36.4023,36.2005,36.3799,28500.0
2013-04-15 14:50:00,48.68,48.7,48.37,48.41,63100.0,36.3874,36.4023,36.1556,36.1855,63100.0
2013-04-15 15:00:00,48.42,48.42,48.19,48.21,60400.0,36.193,36.193,36.0211,36.036,60400.0
2013-04-15 15:10:00,48.25,48.31,48.16,48.28,35100.0,36.0659,36.1108,35.9987,36.0884,35100.0
2013-04-15 15:20:00,48.27,48.36,48.23,48.23,37800.0,36.0809,36.1482,36.051,36.051,37800.0
2013-04-15 15:30:00,48.24,48.29,48.04,48.05,46400.0,36.0585,36.0958,35.909,35.9164,46400.0
2013-04-15 15:40:00,48.05,48.22,47.99,48.2,102000.0,35.9164,36.0435,35.8716,36.0286,102000.0
2013-04-15 15:50:00,48.19,48.26,48.05,48.05,126800.0,36.0211,36.0734,35.9164,35.9164,126800.0
2013-04-16 09:30:00,48.34,48.46,48.18,48.18,20000.0,36.1332,36.2229,36.0136,36.0136,20000.0
2013-04-16 09:40:00,48.18,48.29,47.97,48.12,41200.0,36.0136,36.0958,35.8566,35.9688,41200.0
2013-04-16 09:50:00,48.08,48.16,47.92,47.96,37700.0,35.9389,35.9987,35.8193,35.8492,37700.0
2013-04-16 10:00:00,47.98,48.1,47.9,48.04,23100.0,35.8641,35.9538,35.8043,35.909,23100.0
2013-04-16 10:10:00,48.04,48.21,48.03,48.05,39800.0,35.909,36.036,35.9015,35.9164,39800.0
2013-04-16 10:20:00,48.07,48.2,48.01,48.12,21300.0,35.9314,36.0286,35.8865,35.9688,21300.0
2013-04-16 10:30:00,48.1,48.15,48.01,48.02,12100.0,35.9538,35.9912,35.8865,35.894,12100.0
2013-04-16 10:40:00,48.01,48.01,47.93,47.97,9400.0,35.8865,35.8865,35.8267,35.8566,9400.0
2013-04-16 10:50:00,47.98,48.0,47.88,47.99,11000.0,35.8641,35.8791,35.7894,35.8716,11000.0
2013-04-16 11:00:00,47.99,48.03,47.91,47.98,10000.0,35.8716,35.9015,35.8118,35.8641,10000.0
2013-04-16 11:10:00,47.98,48.1,47.95,48.05,9900.0,35.8641,35.9538,35.8417,35.9164,9900.0
2013-04-16 11:20:00,48.05,48.06,47.92,47.96,21500.0,35.9164,35.9239,35.8193,35.8492,21500.0
2013-04-16 11:30:00,47.96,48.02,47.93,47.99,7300.0,35.8492,35.894,35.8267,35.8716,7300.0
2013-04-16 11:40:00,47.99,48.05,47.97,48.01,7800.0,35.8716,35.9164,35.8566,35.8865,7800.0
2013-04-16 11:50:00,48.02,48.19,48.01,48.19,19100.0,35.894,36.0211,35.8865,36.0211,19100.0
2013-04-16 12:00:00,48.19,48.21,48.17,48.19,15800.0,36.0211,36.036,36.0061,36.0211,15800.0
2013-04-16 12:10:00,48.2,48.26,48.16,48.2,17200.0,36.0286,36.0734,35.9987,36.0286,17200.0
2013-04-16 12:20:00,48.18,48.21,48.17,48.18,12800.0,36.0136,36.036,36.0061,36.0136,12800.0
2013-04-16 12:30:00,48.16,48.22,48.11,48.11,15700.0,35.9987,36.0435,35.9613,35.9613,15700.0
2013-04-16 12:40:00,48.11,48.15,48.08,48.09,14400.0,35.9613,35.9912,35.9389,35.9463,14400.0
2013-04-16 12:50:00,48.09,48.27,48.09,48.22,17800.0,35.9463,36.0809,35.9463,36.0435,17800.0
2013-04-16 13:00:00,48.23,48.26,48.2,48.25,21400.0,36.051,36.0734,36.0286,36.0659,21400.0
2013-04-16 13:10:00,48.25,48.26,48.21,48.23,16900.0,36.0659,36.0734,36.036,36.051,16900.0
2013-04-16 13:20:00,48.24,48.31,48.21,48.31,14700.0,36.0585,36.1108,36.036,36.1108,14700.0
2013-04-16 13:30:00,48.3,48.31,48.27,48.3,23400.0,36.1033,36.1108,36.0809,36.1033,23400.0
2013-04-16 13:40:00,48.29,48.29,48.19,48.22,12600.0,36.0958,36.0958,36.0211,36.0435,12600.0
2013-04-16 13:50:00,48.21,48.21,48.08,48.09,17300.0,36.036,36.036,35.9389,35.9463,17300.0
2013-04-16 14:00:00,48.09,48.11,48.08,48.09,29700.0,35.9463,35.9613,35.9389,35.9463,29700.0
2013-04-16 14:10:00,48.1,48.13,48.08,48.1,14400.0,35.9538,35.9762,35.9389,35.9538,14400.0
2013-04-16 14:20:00,48.09,48.15,48.08,48.1,17600.0,35.9463,35.9912,35.9389,35.9538,17600.0
2013-04-16 14:30:00,48.09,48.16,48.08,48.15,22200.0,35.9463,35.9987,35.9389,35.9912,22200.0
2013-04-16 14:40:00,48.16,48.2,48.15,48.18,24900.0,35.9987,36.0286,35.9912,36.0136,24900.0
2013-04-16 14:50:00,48.18,48.19,48.14,48.16,28200.0,36.0136,36.0211,35.9837,35.9987,28200.0
2013-04-16 15:00:00,48.15,48.22,48.15,48.2,35900.0,35.9912,36.0435,35.9912,36.0286,35900.0
2013-04-16 15:10:00,48.21,48.34,48.19,48.33,31700.0,36.036,36.1332,36.0211,36.1257,31700.0
2013-04-16 15:20:00,48.3,48.37,48.29,48.37,33000.0,36.1033,36.1556,36.0958,36.1556,33000.0
2013-04-16 15:30:00,48.37,48.42,48.37,48.41,38900.0,36.1556,36.193,36.1556,36.1855,38900.0
2013-04-16 15:40:00,48.41,48.47,48.4,48.43,53800.0,36.1855,36.2304,36.1781,36.2005,53800.0
2013-04-16 15:50:00,48.43,48.5,48.4,48.47,59000.0,36.2005,36.2528,36.1781,36.2304,59000.0
2013-04-17 09:30:00,48.17,48.28,47.87,47.88,16700.0,36.0061,36.0884,35.7819,35.7894,16700.0
2013-04-17 09:40:00,47.88,47.91,47.76,47.86,27500.0,35.7894,35.8118,35.6997,35.7744,27500.0
2013-04-17 09:50:00,47.84,48.05,47.82,47.92,17700.0,35.7595,35.9164,35.7445,35.8193,17700.0
2013-04-17 10:00:00,47.88,47.92,47.75,47.81,17700.0,35.7894,35.8193,35.6922,35.737,17700.0
2013-04-17 10:10:00,47.83,48.01,47.75,47.76,44100.0,35.752,35.8865,35.6922,35.6997,44100.0
2013-04-17 10:20:00,47.73,47.73,47.6,47.67,15500.0,35.6773,35.6773,35.5801,35.6324,15500.0
2013-04-17 10:30:00,47.65,47.67,47.54,47.59,20300.0,35.6175,35.6324,35.5352,35.5726,20300.0
2013-04-17 10:40:00,47.6,47.66,47.5,47.54,19200.0,35.5801,35.6249,35.5053,35.5352,19200.0
2013-04-17 10:50:00,47.52,47.55,47.41,47.41,15100.0,35.5203,35.5427,35.4381,35.4381,15100.0
2013-04-17 11:00:00,47.41,47.43,47.23,47.29,21100.0,35.4381,35.453,35.3035,35.3484,21100.0
2013-04-17 11:10:00,47.26,47.28,47.19,47.28,19800.0,35.3259,35.3409,35.2736,35.3409,19800.0
2013-04-17 11:20:00,47.29,47.49,47.28,47.45,29100.0,35.3484,35.4979,35.3409,35.468,29100.0
2013-04-17 11:30:00,47.47,47.53,47.41,47.46,20300.0,35.4829,35.5278,35.4381,35.4754,20300.0
2013-04-17 11:40:00,47.46,47.56,47.46,47.47,21700.0,35.4754,35.5502,35.4754,35.4829,21700.0
2013-04-17 11:50:00,47.48,47.5,47.45,47.48,16800.0,35.4904,35.5053,35.468,35.4904,16800.0
2013-04-17 12:00:00,47.49,47.51,47.31,47.31,14000.0,35.4979,35.5128,35.3633,35.3633,14000.0
2013-04-17 12:10:00,47.32,47.36,47.22,47.26,16400.0,35.3708,35.4007,35.296,35.3259,16400.0
2013-04-17 12:20:00,47.26,47.28,47.15,47.18,27400.0,35.3259,35.3409,35.2437,35.2661,27400.0
2013-04-17 12:30:00,47.17,47.26,47.17,47.25,38400.0,35.2587,35.3259,35.2587,35.3185,38400.0
2013-04-17 12:40:00,47.25,47.26,47.15,47.17,35400.0,35.3185,35.3259,35.2437,35.2587,35400.0
2013-04-17 12:50:00,47.17,47.26,47.16,47.25,29200.0,35.2587,35.3259,35.2512,35.3185,29200.0
2013-04-17 13:00:00,47.25,47.34,47.24,47.33,18300.0,35.3185,35.3857,35.311,35.3783,18300.0
2013-04-17 13:10:00,47.33,47.33,47.25,47.26,8900.0,35.3783,35.3783,35.3185,35.3259,8900.0
2013-04-17 13:20:00,47.27,47.29,47.22,47.25,15000.0,35.3334,35.3484,35.296,35.3185,15000.0
2013-04-17 13:30:00,47.24,47.33,47.23,47.33,8000.0,35.311,35.3783,35.3035,35.3783,8000.0
2013-04-17 13:40:00,47.32,47.49,47.32,47.47,16000.0,35.3708,35.4979,35.3708,35.4829,16000.0
2013-04-17 13:50:00,47.47,47.49,47.41,47.44,13500.0,35.4829,35.4979,35.4381,35.4605,13500.0
2013-04-17 14:00:00,47.44,47.49,47.39,47.45,24500.0,35.4605,35.4979,35.4231,35.468,24500.0
2013-04-17 14:10:00,47.48,47.48,47.42,47.42,24400.0,35.4904,35.4904,35.4455,35.4455,24400.0
2013-04-17 14:20:00,47.43,47.47,47.36,47.41,46700.0,35.453,35.4829,35.4007,35.4381,46700.0
2013-04-17 14:30:00,47.42,47.42,47.31,47.32,36400.0,35.4455,35.4455,35.3633,35.3708,36400.0
2013-04-17 14:40:00,47.32,47.34,47.14,47.16,42900.0,35.3708,35.3857,35.2362,35.2512,42900.0
2013-04-17 14:50:00,47.16,47.22,47.14,47.2,23800.0,35.2512,35.296,35.2362,35.2811,23800.0
2013-04-17 15:00:00,47.22,47.24,47.15,47.23,38600.0,35.296,35.311,35.2437,35.3035,38600.0
2013-04-17 15:10:00,47.23,47.35,47.2,47.33,32700.0,35.3035,35.3932,35.2811,35.3783,32700.0
2013-04-17 15:20:00,47.33,47.49,47.33,47.48,58200.0,35.3783,35.4979,35.3783,35.4904,58200.0
2013-04-17 15:30:00,47.48,47.5,47.42,47.46,77400.0,35.4904,35.5053,35.4455,35.4754,77400.0
2013-04-17 15:40:00,47.46,47.62,47.43,47.61,51200.0,35.4754,35.595,35.453,35.5876,51200.0
2013-04-17 15:50:00,47.6,47.63,47.58,47.59,78900.0,35.5801,35.6025,35.5651,35.5726,78900.0
2013-04-18 09:30:00,47.77,47.94,47.62,47.64,24500.0,35.7072,35.8342,35.595,35.61,24500.0
2013-04-18 09:40:00,47.65,47.85,47.62,47.69,41500.0,35.6175,35.7669,35.595,35.6474,41500.0
2013-04-18 09:50:00,47.68,47.7,47.47,47.5,9600.0,35.6399,35.6548,35.4829,35.5053,9600.0
2013-04-18 10:00:00,47.46,47.46,47.1,47.11,17800.0,35.4754,35.4754,35.2063,35.2138,17800.0
2013-04-18 10:10:00,47.11,47.29,47.08,47.08,7800.0,35.2138,35.3484,35.1914,35.1914,7800.0
2013-04-18 10:20:00,47.08,47.3,47.06,47.3,8900.0,35.1914,35.3558,35.1764,35.3558,8900.0
2013-04-18 10:30:00,47.31,47.46,47.3,47.35,31400.0,35.3633,35.4754,35.3558,35.3932,31400.0
2013-04-18 10:40:00,47.34,47.45,47.28,47.45,19400.0,35.3857,35.468,35.3409,35.468,19400.0
2013-04-18 10:50:00,47.45,47.56,47.4,47.42,22800.0,35.468,35.5502,35.4306,35.4455,22800.0
2013-04-18 11:00:00,47.43,47.43,47.34,47.38,16000.0,35.453,35.453,35.3857,35.4156,16000.0
2013-04-18 11:10:00,47.38,47.42,47.31,47.31,9000.0,35.4156,35.4455,35.3633,35.3633,9000.0
2013-04-18 11:20:00,47.3,47.3,47.13,47.16,14600.0,35.3558,35.3558,35.2288,35.2512,14600.0
2013-04-18 11:30:00,47.11,47.15,47.02,47.04,13600.0,35.2138,35.2437,35.1465,35.1615,13600.0
2013-04-18 11:40:00,47.02,47.04,46.9,47.0,19600.0,35.1465,35.1615,35.0568,35.1316,19600.0
2013-04-18 11:50:00,46.99,47.03,46.92,47.03,8700.0,35.1241,35.154,35.0718,35.154,8700.0
2013-04-18 12:00:00,47.06,47.14,47.01,47.03,10200.0,35.1764,35.2362,35.1391,35.154,10200.0
2013-04-18 12:10:00,47.05,47.11,47.04,47.1,13400.0,35.169,35.2138,35.1615,35.2063,13400.0
2013-04-18 12:20:00,47.11,47.25,47.11,47.2,5400.0,35.2138,35.3185,35.2138,35.2811,5400.0
2013-04-18 12:30:00,47.19,47.22,47.13,47.16,11900.0,35.2736,35.296,35.2288,35.2512,11900.0
2013-04-18 12:40:00,47.15,47.24,47.14,47.24,13100.0,35.2437,35.311,35.2362,35.311,13100.0
2013-04-18 12:50:00,47.23,47.29,47.23,47.25,8300.0,35.3035,35.3484,35.3035,35.3185,8300.0
2013-04-18 13:00:00,47.26,47.28,47.22,47.25,32400.0,35.3259,35.3409,35.296,35.3185,32400.0
2013-04-18 13:10:00,47.26,47.29,47.24,47.24,122200.0,35.3259,35.3484,35.311,35.311,122200.0
2013-04-18 13:20:00,47.24,47.32,47.24,47.25,13900.0,35.311,35.3708,35.311,35.3185,13900.0
2013-04-18 13:30:00,47.25,47.27,47.24,47.25,18000.0,35.3185,35.3334,35.311,35.3185,18000.0
2013-04-18 13:40:00,47.27,47.33,47.24,47.32,27900.0,35.3334,35.3783,35.311,35.3708,27900.0
2013-04-18 13:50:00,47.33,47.33,47.26,47.28,58700.0,35.3783,35.3783,35.3259,35.3409,58700.0
2013-04-18 14:00:00,47.28,47.28,47.06,47.06,64200.0,35.3409,35.3409,35.1764,35.1764,64200.0
2013-04-18 14:10:00,47.06,47.11,47.0,47.03,23400.0,35.1764,35.2138,35.1316,35.154,23400.0
2013-04-18 14:20:00,47.02,47.02,46.93,47.0,46600.0,35.1465,35.1465,35.0793,35.1316,46600.0
2013-04-18 14:30:00,47.01,47.03,46.91,46.93,47700.0,35.1391,35.154,35.0643,35.0793,47700.0
2013-04-18 14:40:00,46.93,46.96,46.91,46.94,28400.0,35.0793,35.1017,35.0643,35.0867,28400.0
2013-04-18 14:50:00,46.91,46.94,46.8,46.9,22100.0,35.0643,35.0867,34.9821,35.0568,22100.0
2013-04-18 15:00:00,46.9,46.9,46.72,46.85,30200.0,35.0568,35.0568,34.9223,35.0195,30200.0
2013-04-18 15:10:00,46.82,46.84,46.75,46.84,19000.0,34.997,35.012,34.9447,35.012,19000.0
2013-04-18 15:20:00,46.82,46.9,46.82,46.83,20700.0,34.997,35.0568,34.997,35.0045,20700.0
2013-04-18 15:30:00,46.83,46.94,46.82,46.88,35900.0,35.0045,35.0867,34.997,35.0419,35900.0
2013-04-18 15:40:00,46.89,47.0,46.89,46.96,53600.0,35.0494,35.1316,35.0494,35.1017,53600.0
2013-04-18 15:50:00,46.95,47.01,46.89,46.93,63000.0,35.0942,35.1391,35.0494,35.0793,63000.0
2013-04-19 09:30:00,47.3,47.35,47.0,47.05,91400.0,35.3558,35.3932,35.1316,35.169,91400.0
2013-04-19 09:40:00,47.05,47.09,46.82,46.92,63500.0,35.169,35.1989,34.997,35.0718,63500.0
2013-04-19 09:50:00,46.92,47.04,46.88,47.02,66700.0,35.0718,35.1615,35.0419,35.1465,66700.0
2013-04-19 10:00:00,47.06,47.23,47.05,47.19,40800.0,35.1764,35.3035,35.169,35.2736,40800.0
2013-04-19 10:10:00,47.19,47.21,47.03,47.14,26100.0,35.2736,35.2886,35.154,35.2362,26100.0
2013-04-19 10:20:00,47.11,47.14,47.02,47.05,29500.0,35.2138,35.2362,35.1465,35.169,29500.0
2013-04-19 10:30:00,47.08,47.15,47.06,47.15,27100.0,35.1914,35.2437,35.1764,35.2437,27100.0
2013-04-19 10:40:00,47.15,47.19,47.05,47.06,30300.0,35.2437,35.2736,35.169,35.1764,30300.0
2013-04-19 10:50:00,47.08,47.08,46.88,46.9,49000.0,35.1914,35.1914,35.0419,35.0568,49000.0
2013-04-19 11:00:00,46.91,46.95,46.85,46.91,35100.0,35.0643,35.0942,35.0195,35.0643,35100.0
2013-04-19 11:10:00,46.92,47.13,46.87,47.12,43800.0,35.0718,35.2288,35.0344,35.2213,43800.0
2013-04-19 11:20:00,47.1,47.2,47.1,47.11,36900.0,35.2063,35.2811,35.2063,35.2138,36900.0
2013-04-19 11:30:00,47.13,47.21,47.11,47.21,15200.0,35.2288,35.2886,35.2138,35.2886,15200.0
2013-04-19 11:40:00,47.21,47.26,47.16,47.24,29100.0,35.2886,35.3259,35.2512,35.311,29100.0
2013-04-19 11:50:00,47.26,47.32,47.24,47.31,17400.0,35.3259,35.3708,35.311,35.3633,17400.0
2013-04-19 12:00:00,47.3,47.38,47.2,47.34,36800.0,35.3558,35.4156,35.2811,35.3857,36800.0
2013-04-19 12:10:00,47.32,47.32,47.17,47.2,28600.0,35.3708,35.3708,35.2587,35.2811,28600.0
2013-04-19 12:20:00,47.2,47.27,47.2,47.24,10600.0,35.2811,35.3334,35.2811,35.311,10600.0
2013-04-19 12:30:00,47.26,47.3,47.2,47.24,22000.0,35.3259,35.3558,35.2811,35.311,22000.0
2013-04-19 12:40:00,47.24,47.26,47.12,47.14,11800.0,35.311,35.3259,35.2213,35.2362,11800.0
2013-04-19 12:50:00,47.14,47.2,47.14,47.19,13100.0,35.2362,35.2811,35.2362,35.2736,13100.0
2013-04-19 13:00:00,47.19,47.2,47.11,47.11,11000.0,35.2736,35.2811,35.2138,35.2138,11000.0
2013-04-19 13:10:00,47.11,47.17,47.11,47.13,9900.0,35.2138,35.2587,35.2138,35.2288,9900.0
2013-04-19 13:20:00,47.14,47.2,47.14,47.19,8600.0,35.2362,35.2811,35.2362,35.2736,8600.0
2013-04-19 13:30:00,47.19,47.23,47.15,47.16,15800.0,35.2736,35.3035,35.2437,35.2512,15800.0
2013-04-19 13:40:00,47.17,47.19,47.09,47.09,36400.0,35.2587,35.2736,35.1989,35.1989,36400.0
2013-04-19 13:50:00,47.08,47.16,47.07,47.14,40200.0,35.1914,35.2512,35.1839,35.2362,40200.0
2013-04-19 14:00:00,47.14,47.18,47.11,47.18,29400.0,35.2362,35.2661,35.2138,35.2661,29400.0
2013-04-19 14:10:00,47.18,47.2,47.12,47.18,37500.0,35.2661,35.2811,35.2213,35.2661,37500.0
2013-04-19 14:20:00,47.19,47.2,47.12,47.17,63300.0,35.2736,35.2811,35.2213,35.2587,63300.0
2013-04-19 14:30:00,47.16,47.18,47.1,47.1,42500.0,35.2512,35.2661,35.2063,35.2063,42500.0
2013-04-19 14:40:00,47.11,47.11,46.98,47.05,40100.0,35.2138,35.2138,35.1166,35.169,40100.0
2013-04-19 14:50:00,47.05,47.1,46.98,47.0,70300.0,35.169,35.2063,35.1166,35.1316,70300.0
2013-04-19 15:00:00,47.0,47.13,46.99,47.02,60600.0,35.1316,35.2288,35.1241,35.1465,60600.0
2013-04-19 15:10:00,47.02,47.09,47.01,47.04,38700.0,35.1465,35.1989,35.1391,35.1615,38700.0
2013-04-19 15:20:00,47.05,47.09,46.99,47.01,85500.0,35.169,35.1989,35.1241,35.1391,85500.0
2013-04-19 15:30:00,47.02,47.09,47.0,47.06,67800.0,35.1465,35.1989,35.1316,35.1764,67800.0
2013-04-19 15:40:00,47.05,47.13,47.0,47.08,145100.0,35.169,35.2288,35.1316,35.1914,145100.0
2013-04-19 15:50:00,47.08,47.09,46.99,47.02,148200.0,35.1914,35.1989,35.1241,35.1465,148200.0
2013-04-22 09:30:00,47.14,47.19,46.94,46.99,14700.0,35.2362,35.2736,35.0867,35.1241,14700.0
2013-04-22 09:40:00,47.0,47.09,46.86,46.94,20900.0,35.1316,35.1989,35.0269,35.0867,20900.0
2013-04-22 09:50:00,46.95,47.22,46.91,47.21,23100.0,35.0942,35.296,35.0643,35.2886,23100.0
2013-04-22 10:00:00,47.19,47.21,46.89,46.93,20500.0,35.2736,35.2886,35.0494,35.0793,20500.0
2013-04-22 10:10:00,46.95,46.96,46.82,46.82,27700.0,35.0942,35.1017,34.997,34.997,27700.0
2013-04-22 10:20:00,46.85,46.85,46.68,46.78,19000.0,35.0195,35.0195,34.8924,34.9671,19000.0
2013-04-22 10:30:00,46.77,46.81,46.66,46.81,17800.0,34.9597,34.9896,34.8774,34.9896,17800.0
2013-04-22 10:40:00,46.79,46.8,46.68,46.69,48300.0,34.9746,34.9821,34.8924,34.8999,48300.0
2013-04-22 10:50:00,46.7,46.71,46.48,46.53,28600.0,34.9073,34.9148,34.7429,34.7803,28600.0
2013-04-22 11:00:00,46.57,46.69,46.52,46.64,14200.0,34.8102,34.8999,34.7728,34.8625,14200.0
2013-04-22 11:10:00,46.64,46.66,46.45,46.51,37700.0,34.8625,34.8774,34.7205,34.7653,37700.0
2013-04-22 11:20:00,46.53,46.59,46.47,46.59,15600.0,34.7803,34.8251,34.7354,34.8251,15600.0
2013-04-22 11:30:00,46.6,46.6,46.46,46.5,98000.0,34.8326,34.8326,34.728,34.7579,98000.0
2013-04-22 11:40:00,46.5,46.53,46.49,46.49,33400.0,34.7579,34.7803,34.7504,34.7504,33400.0
2013-04-22 11:50:00,46.5,46.61,46.5,46.58,97800.0,34.7579,34.8401,34.7579,34.8176,97800.0
2013-04-22 12:00:00,46.61,46.87,46.61,46.87,7000.0,34.8401,35.0344,34.8401,35.0344,7000.0
2013-04-22 12:10:00,46.87,46.87,46.77,46.78,23500.0,35.0344,35.0344,34.9597,34.9671,23500.0
2013-04-22 12:20:00,46.8,46.82,46.79,46.8,30800.0,34.9821,34.997,34.9746,34.9821,30800.0
2013-04-22 12:30:00,46.81,46.85,46.79,46.8,43200.0,34.9896,35.0195,34.9746,34.9821,43200.0
2013-04-22 12:40:00,46.8,46.81,46.77,46.8,28100.0,34.9821,34.9896,34.9597,34.9821,28100.0
2013-04-22 12:50:00,46.81,46.81,46.78,46.79,59800.0,34.9896,34.9896,34.9671,34.9746,59800.0
2013-04-22 13:00:00,46.8,46.81,46.78,46.8,22200.0,34.9821,34.9896,34.9671,34.9821,22200.0
2013-04-22 13:10:00,46.8,46.85,46.77,46.84,19200.0,34.9821,35.0195,34.9597,35.012,19200.0
2013-04-22 13:20:00,46.86,46.89,46.82,46.84,6700.0,35.0269,35.0494,34.997,35.012,6700.0
2013-04-22 13:30:00,46.87,46.95,46.86,46.93,8700.0,35.0344,35.0942,35.0269,35.0793,8700.0
2013-04-22 13:40:00,46.94,46.95,46.86,46.9,71700.0,35.0867,35.0942,35.0269,35.0568,71700.0
2013-04-22 13:50:00,46.91,46.95,46.9,46.9,8400.0,35.0643,35.0942,35.0568,35.0568,8400.0
2013-04-22 14:00:00,46.91,47.07,46.91,47.01,34100.0,35.0643,35.1839,35.0643,35.1391,34100.0
2013-04-22 14:10:00,47.01,47.14,47.01,47.14,14200.0,35.1391,35.2362,35.1391,35.2362,14200.0
2013-04-22 14:20:00,47.14,47.17,47.09,47.14,25900.0,35.2362,35.2587,35.1989,35.2362,25900.0
2013-04-22 14:30:00,47.14,47.15,47.07,47.1,18700.0,35.2362,35.2437,35.1839,35.2063,18700.0
2013-04-22 14:40:00,47.1,47.12,46.98,47.01,25500.0,35.2063,35.2213,35.1166,35.1391,25500.0
2013-04-22 14:50:00,47.0,47.04,46.9,46.93,31000.0,35.1316,35.1615,35.0568,35.0793,31000.0
2013-04-22 15:00:00,46.94,47.01,46.94,46.98,19800.0,35.0867,35.1391,35.0867,35.1166,19800.0
2013-04-22 15:10:00,46.98,47.01,46.98,46.99,14700.0,35.1166,35.1391,35.1166,35.1241,14700.0
2013-04-22 15:20:00,46.98,47.04,46.97,47.04,23800.0,35.1166,35.1615,35.1092,35.1615,23800.0
2013-04-22 15:30:00,47.03,47.05,46.98,47.0,45200.0,35.154,35.169,35.1166,35.1316,45200.0
2013-04-22 15:40:00,47.01,47.06,46.98,47.04,63400.0,35.1391,35.1764,35.1166,35.1615,63400.0
2013-04-22 15:50:00,47.04,47.08,47.01,47.03,88500.0,35.1615,35.1914,35.1391,35.154,88500.0
2013-04-23 09:30:00,47.35,47.78,47.28,47.77,21300.0,35.3932,35.7146,35.3409,35.7072,21300.0
2013-04-23 09:40:00,47.76,47.83,47.66,47.66,20900.0,35.6997,35.752,35.6249,35.6249,20900.0
2013-04-23 09:50:00,47.7,47.71,47.55,47.57,43400.0,35.6548,35.6623,35.5427,35.5577,43400.0
2013-04-23 10:00:00,47.6,47.71,47.6,47.71,38000.0,35.5801,35.6623,35.5801,35.6623,38000.0
2013-04-23 10:10:00,47.69,47.75,47.65,47.65,17800.0,35.6474,35.6922,35.6175,35.6175,17800.0
2013-04-23 10:20:00,47.67,47.75,47.65,47.67,22900.0,35.6324,35.6922,35.6175,35.6324,22900.0
2013-04-23 10:30:00,47.66,47.7,47.65,47.66,34200.0,35.6249,35.6548,35.6175,35.6249,34200.0
2013-04-23 10:40:00,47.67,47.81,47.66,47.81,18800.0,35.6324,35.737,35.6249,35.737,18800.0
2013-04-23 10:50:00,47.79,47.79,47.65,47.66,11600.0,35.7221,35.7221,35.6175,35.6249,11600.0
2013-04-23 11:00:00,47.67,47.78,47.66,47.75,24500.0,35.6324,35.7146,35.6249,35.6922,24500.0
2013-04-23 11:10:00,47.76,47.76,47.67,47.68,18400.0,35.6997,35.6997,35.6324,35.6399,18400.0
2013-04-23 11:20:00,47.68,47.7,47.63,47.68,16600.0,35.6399,35.6548,35.6025,35.6399,16600.0
2013-04-23 11:30:00,47.67,47.73,47.67,47.69,49500.0,35.6324,35.6773,35.6324,35.6474,49500.0
2013-04-23 11:40:00,47.68,47.69,47.63,47.64,41200.0,35.6399,35.6474,35.6025,35.61,41200.0
2013-04-23 11:50:00,47.63,47.7,47.59,47.68,18300.0,35.6025,35.6548,35.5726,35.6399,18300.0
2013-04-23 12:00:00,47.65,47.71,47.59,47.63,50500.0,35.6175,35.6623,35.5726,35.6025,50500.0
2013-04-23 12:10:00,47.65,47.66,47.59,47.63,16400.0,35.6175,35.6249,35.5726,35.6025,16400.0
2013-04-23 12:20:00,47.63,47.7,47.62,47.69,47500.0,35.6025,35.6548,35.595,35.6474,47500.0
2013-04-23 12:30:00,47.67,47.7,47.65,47.67,20600.0,35.6324,35.6548,35.6175,35.6324,20600.0
2013-04-23 12:40:00,47.68,47.68,47.57,47.57,9500.0,35.6399,35.6399,35.5577,35.5577,9500.0
2013-04-23 12:50:00,47.58,47.61,47.57,47.58,15300.0,35.5651,35.5876,35.5577,35.5651,15300.0
2013-04-23 13:00:00,47.57,47.57,47.14,47.18,25100.0,35.5577,35.5577,35.2362,35.2661,25100.0
2013-04-23 13:10:00,47.17,47.56,47.08,47.54,33900.0,35.2587,35.5502,35.1914,35.5352,33900.0
2013-04-23 13:20:00,47.54,47.57,47.41,47.44,23500.0,35.5352,35.5577,35.4381,35.4605,23500.0
2013-04-23 13:30:00,47.44,47.48,47.4,47.41,11000.0,35.4605,35.4904,35.4306,35.4381,11000.0
2013-04-23 13:40:00,47.42,47.45,47.38,47.45,21100.0,35.4455,35.468,35.4156,35.468,21100.0
2013-04-23 13:50:00,47.45,47.49,47.42,47.47,18600.0,35.468,35.4979,35.4455,35.4829,18600.0
2013-04-23 14:00:00,47.46,47.48,47.43,47.44,10800.0,35.4754,35.4904,35.453,35.4605,10800.0
2013-04-23 14:10:00,47.43,47.44,47.36,47.36,15300.0,35.453,35.4605,35.4007,35.4007,15300.0
2013-04-23 14:20:00,47.37,47.37,47.25,47.26,20100.0,35.4082,35.4082,35.3185,35.3259,20100.0
2013-04-23 14:30:00,47.26,47.3,47.2,47.28,21700.0,35.3259,35.3558,35.2811,35.3409,21700.0
2013-04-23 14:40:00,47.28,47.33,47.23,47.31,13500.0,35.3409,35.3783,35.3035,35.3633,13500.0
2013-04-23 14:50:00,47.32,47.32,47.26,47.27,23000.0,35.3708,35.3708,35.3259,35.3334,23000.0
2013-04-23 15:00:00,47.28,47.32,47.27,47.29,41000.0,35.3409,35.3708,35.3334,35.3484,41000.0
2013-04-23 15:10:00,47.29,47.33,47.27,47.3,36300.0,35.3484,35.3783,35.3334,35.3558,36300.0
2013-04-23 15:20:00,47.3,47.36,47.29,47.31,34600.0,35.3558,35.4007,35.3484,35.3633,34600.0
2013-04-23 15:30:00,47.3,47.31,47.22,47.23,57700.0,35.3558,35.3633,35.296,35.3035,57700.0
2013-04-23 15:40:00,47.23,47.27,47.22,47.25,59300.0,35.3035,35.3334,35.296,35.3185,59300.0
2013-04-23 15:50:00,47.24,47.27,47.15,47.26,160400.0,35.311,35.3334,35.2437,35.3259,160400.0
2013-04-24 09:30:00,47.33,47.66,47.33,47.61,9800.0,35.3783,35.6249,35.3783,35.5876,9800.0
2013-04-24 09:40:00,47.53,47.57,47.47,47.5,26600.0,35.5278,35.5577,35.4829,35.5053,26600.0
2013-04-24 09:50:00,47.48,47.52,47.45,47.48,20100.0,35.4904,35.5203,35.468,35.4904,20100.0
2013-04-24 10:00:00,47.49,47.54,47.46,47.48,15700.0,35.4979,35.5352,35.4754,35.4904,15700.0
2013-04-24 10:10:00,47.44,47.47,47.27,47.27,18100.0,35.4605,35.4829,35.3334,35.3334,18100.0
2013-04-24 10:20:00,47.3,47.3,47.07,47.19,17300.0,35.3558,35.3558,35.1839,35.2736,17300.0
2013-04-24 10:30:00,47.19,47.19,46.98,47.03,45200.0,35.2736,35.2736,35.1166,35.154,45200.0
2013-04-24 10:40:00,47.03,47.08,47.0,47.08,40600.0,35.154,35.1914,35.1316,35.1914,40600.0
2013-04-24 10:50:00,47.09,47.14,46.97,47.01,49300.0,35.1989,35.2362,35.1092,35.1391,49300.0
2013-04-24 11:00:00,47.02,47.03,46.93,47.0,18700.0,35.1465,35.154,35.0793,35.1316,18700.0
2013-04-24 11:10:00,46.96,46.98,46.89,46.91,26000.0,35.1017,35.1166,35.0494,35.0643,26000.0
2013-04-24 11:20:00,46.92,46.92,46.88,46.89,14500.0,35.0718,35.0718,35.0419,35.0494,14500.0
2013-04-24 11:30:00,46.89,46.92,46.86,46.88,10300.0,35.0494,35.0718,35.0269,35.0419,10300.0
2013-04-24 11:40:00,46.88,46.91,46.84,46.84,18100.0,35.0419,35.0643,35.012,35.012,18100.0
2013-04-24 11:50:00,46.86,46.88,46.79,46.81,15100.0,35.0269,35.0419,34.9746,34.9896,15100.0
2013-04-24 12:00:00,46.8,46.82,46.78,46.8,14400.0,34.9821,34.997,34.9671,34.9821,14400.0
2013-04-24 12:10:00,46.79,46.79,46.74,46.75,13200.0,34.9746,34.9746,34.9372,34.9447,13200.0
2013-04-24 12:20:00,46.75,46.78,46.68,46.69,30700.0,34.9447,34.9671,34.8924,34.8999,30700.0
2013-04-24 12:30:00,46.7,46.72,46.67,46.7,14700.0,34.9073,34.9223,34.8849,34.9073,14700.0
2013-04-24 12:40:00,46.69,46.77,46.68,46.75,44500.0,34.8999,34.9597,34.8924,34.9447,44500.0
2013-04-24 12:50:00,46.75,46.82,46.75,46.76,11900.0,34.9447,34.997,34.9447,34.9522,11900.0
2013-04-24 13:00:00,46.78,46.88,46.78,46.86,21500.0,34.9671,35.0419,34.9671,35.0269,21500.0
2013-04-24 13:10:00,46.87,46.93,46.84,46.89,30100.0,35.0344,35.0793,35.012,35.0494,30100.0
2013-04-24 13:20:00,46.89,46.92,46.86,46.92,8800.0,35.0494,35.0718,35.0269,35.0718,8800.0
2013-04-24 13:30:00,46.91,46.96,46.9,46.96,13500.0,35.0643,35.1017,35.0568,35.1017,13500.0
2013-04-24 13:40:00,46.96,46.96,46.89,46.91,24100.0,35.1017,35.1017,35.0494,35.0643,24100.0
2013-04-24 13:50:00,46.92,46.93,46.89,46.91,35000.0,35.0718,35.0793,35.0494,35.0643,35000.0
2013-04-24 14:00:00,46.92,46.95,46.9,46.95,29900.0,35.0718,35.0942,35.0568,35.0942,29900.0
2013-04-24 14:10:00,46.95,47.0,46.9,47.0,16500.0,35.0942,35.1316,35.0568,35.1316,16500.0
2013-04-24 14:20:00,47.01,47.05,46.98,47.01,16400.0,35.1391,35.169,35.1166,35.1391,16400.0
2013-04-24 14:30:00,47.02,47.04,47.01,47.02,16900.0,35.1465,35.1615,35.1391,35.1465,16900.0
2013-04-24 14:40:00,47.05,47.05,46.99,47.0,15900.0,35.169,35.169,35.1241,35.1316,15900.0
2013-04-24 14:50:00,47.02,47.04,46.99,47.02,25600.0,35.1465,35.1615,35.1241,35.1465,25600.0
2013-04-24 15:00:00,47.02,47.05,47.01,47.04,22100.0,35.1465,35.169,35.1391,35.1615,22100.0
2013-04-24 15:10:00,47.04,47.07,47.01,47.07,23200.0,35.1615,35.1839,35.1391,35.1839,23200.0
2013-04-24 15:20:00,47.07,47.07,46.99,47.04,32000.0,35.1839,35.1839,35.1241,35.1615,32000.0
2013-04-24 15:30:00,47.04,47.06,47.0,47.06,26200.0,35.1615,35.1764,35.1316,35.1764,26200.0
2013-04-24 15:40:00,47.06,47.07,47.01,47.05,35400.0,35.1764,35.1839,35.1391,35.169,35400.0
2013-04-24 15:50:00,47.05,47.07,46.99,47.03,86600.0,35.169,35.1839,35.1241,35.154,86600.0
2013-04-25 09:30:00,47.34,47.69,47.31,47.42,29800.0,35.3857,35.6474,35.3633,35.4455,29800.0
2013-04-25 09:40:00,47.41,47.47,47.34,47.37,36000.0,35.4381,35.4829,35.3857,35.4082,36000.0
2013-04-25 09:50:00,47.4,47.63,47.37,47.54,75400.0,35.4306,35.6025,35.4082,35.5352,75400.0
2013-04-25 10:00:00,47.57,47.69,47.57,47.58,39300.0,35.5577,35.6474,35.5577,35.5651,39300.0
2013-04-25 10:10:00,47.62,47.79,47.55,47.76,135000.0,35.595,35.7221,35.5427,35.6997,135000.0
2013-04-25 10:20:00,47.76,47.81,47.71,47.75,102300.0,35.6997,35.737,35.6623,35.6922,102300.0
2013-04-25 10:30:00,47.72,47.81,47.72,47.79,39700.0,35.6698,35.737,35.6698,35.7221,39700.0
2013-04-25 10:40:00,47.78,47.86,47.73,47.78,43600.0,35.7146,35.7744,35.6773,35.7146,43600.0
2013-04-25 10:50:00,47.77,47.78,47.65,47.68,61200.0,35.7072,35.7146,35.6175,35.6399,61200.0
2013-04-25 11:00:00,47.65,47.72,47.65,47.72,18400.0,35.6175,35.6698,35.6175,35.6698,18400.0
2013-04-25 11:10:00,47.71,47.74,47.66,47.7,33300.0,35.6623,35.6847,35.6249,35.6548,33300.0
2013-04-25 11:20:00,47.71,47.73,47.62,47.62,37500.0,35.6623,35.6773,35.595,35.595,37500.0
2013-04-25 11:30:00,47.61,47.72,47.61,47.69,22500.0,35.5876,35.6698,35.5876,35.6474,22500.0
2013-04-25 11:40:00,47.69,47.7,47.56,47.56,29300.0,35.6474,35.6548,35.5502,35.5502,29300.0
2013-04-25 11:50:00,47.56,47.62,47.56,47.61,20400.0,35.5502,35.595,35.5502,35.5876,20400.0
2013-04-25 12:00:00,47.6,47.65,47.6,47.65,11400.0,35.5801,35.6175,35.5801,35.6175,11400.0
2013-04-25 12:10:00,47.65,47.71,47.65,47.66,14300.0,35.6175,35.6623,35.6175,35.6249,14300.0
2013-04-25 12:20:00,47.68,47.7,47.61,47.63,15900.0,35.6399,35.6548,35.5876,35.6025,15900.0
2013-04-25 12:30:00,47.65,47.67,47.63,47.65,15000.0,35.6175,35.6324,35.6025,35.6175,15000.0
2013-04-25 12:40:00,47.66,47.68,47.64,47.64,32000.0,35.6249,35.6399,35.61,35.61,32000.0
2013-04-25 12:50:00,47.64,47.67,47.62,47.63,24100.0,35.61,35.6324,35.595,35.6025,24100.0
2013-04-25 13:00:00,47.64,47.66,47.62,47.62,26300.0,35.61,35.6249,35.595,35.595,26300.0
2013-04-25 13:10:00,47.62,47.67,47.61,47.66,27400.0,35.595,35.6324,35.5876,35.6249,27400.0
2013-04-25 13:20:00,47.64,47.67,47.63,47.67,19400.0,35.61,35.6324,35.6025,35.6324,19400.0
2013-04-25 13:30:00,47.67,47.73,47.64,47.66,28900.0,35.6324,35.6773,35.61,35.6249,28900.0
2013-04-25 13:40:00,47.64,47.71,47.62,47.7,56300.0,35.61,35.6623,35.595,35.6548,56300.0
2013-04-25 13:50:00,47.69,47.71,47.67,47.71,34500.0,35.6474,35.6623,35.6324,35.6623,34500.0
2013-04-25 14:00:00,47.69,47.81,47.69,47.81,22700.0,35.6474,35.737,35.6474,35.737,22700.0
2013-04-25 14:10:00,47.82,47.85,47.8,47.82,30400.0,35.7445,35.7669,35.7296,35.7445,30400.0
2013-04-25 14:20:00,47.83,47.86,47.81,47.82,40200.0,35.752,35.7744,35.737,35.7445,40200.0
2013-04-25 14:30:00,47.82,47.97,47.82,47.97,38500.0,35.7445,35.8566,35.7445,35.8566,38500.0
2013-04-25 14:40:00,47.95,48.02,47.9,47.9,46000.0,35.8417,35.894,35.8043,35.8043,46000.0
2013-04-25 14:50:00,47.89,47.93,47.85,47.9,62200.0,35.7968,35.8267,35.7669,35.8043,62200.0
2013-04-25 15:00:00,47.89,47.91,47.8,47.82,41000.0,35.7968,35.8118,35.7296,35.7445,41000.0
2013-04-25 15:10:00,47.83,47.85,47.77,47.78,45300.0,35.752,35.7669,35.7072,35.7146,45300.0
2013-04-25 15:20:00,47.78,47.82,47.74,47.75,33200.0,35.7146,35.7445,35.6847,35.6922,33200.0
2013-04-25 15:30:00,47.74,47.82,47.74,47.82,53600.0,35.6847,35.7445,35.6847,35.7445,53600.0
2013-04-25 15:40:00,47.82,47.83,47.8,47.83,36600.0,35.7445,35.752,35.7296,35.752,36600.0
2013-04-25 15:50:00,47.82,47.85,47.77,47.81,121100.0,35.7445,35.7669,35.7072,35.737,121100.0
2013-04-26 09:30:00,47.6,47.8,47.3,47.71,23500.0,35.5801,35.7296,35.3558,35.6623,23500.0
2013-04-26 09:40:00,47.7,47.72,47.57,47.58,60100.0,35.6548,35.6698,35.5577,35.5651,60100.0
2013-04-26 09:50:00,47.6,47.72,47.56,47.7,102100.0,35.5801,35.6698,35.5502,35.6548,102100.0
2013-04-26 10:00:00,47.7,47.75,47.64,47.68,18000.0,35.6548,35.6922,35.61,35.6399,18000.0
2013-04-26 10:10:00,47.68,47.71,47.59,47.62,43500.0,35.6399,35.6623,35.5726,35.595,43500.0
2013-04-26 10:20:00,47.61,47.62,47.57,47.57,15100.0,35.5876,35.595,35.5577,35.5577,15100.0
2013-04-26 10:30:00,47.6,47.63,47.53,47.57,18900.0,35.5801,35.6025,35.5278,35.5577,18900.0
2013-04-26 10:40:00,47.6,47.65,47.6,47.65,7500.0,35.5801,35.6175,35.5801,35.6175,7500.0
2013-04-26 10:50:00,47.64,47.65,47.51,47.58,21100.0,35.61,35.6175,35.5128,35.5651,21100.0
2013-04-26 11:00:00,47.57,47.58,47.51,47.52,10600.0,35.5577,35.5651,35.5128,35.5203,10600.0
2013-04-26 11:10:00,47.53,47.58,47.49,47.52,25800.0,35.5278,35.5651,35.4979,35.5203,25800.0
2013-04-26 11:20:00,47.51,47.54,47.49,47.53,9500.0,35.5128,35.5352,35.4979,35.5278,9500.0
2013-04-26 11:30:00,47.52,47.54,47.43,47.44,21000.0,35.5203,35.5352,35.453,35.4605,21000.0
2013-04-26 11:40:00,47.43,47.47,47.42,47.45,33900.0,35.453,35.4829,35.4455,35.468,33900.0
2013-04-26 11:50:00,47.47,47.51,47.46,47.51,6000.0,35.4829,35.5128,35.4754,35.5128,6000.0
2013-04-26 12:00:00,47.5,47.53,47.5,47.53,32800.0,35.5053,35.5278,35.5053,35.5278,32800.0
2013-04-26 12:10:00,47.52,47.63,47.51,47.61,14000.0,35.5203,35.6025,35.5128,35.5876,14000.0
2013-04-26 12:20:00,47.6,47.62,47.55,47.59,9000.0,35.5801,35.595,35.5427,35.5726,9000.0
2013-04-26 12:30:00,47.61,47.62,47.57,47.61,16100.0,35.5876,35.595,35.5577,35.5876,16100.0
2013-04-26 12:40:00,47.62,47.66,47.57,47.64,10400.0,35.595,35.6249,35.5577,35.61,10400.0
2013-04-26 12:50:00,47.65,47.65,47.59,47.65,13700.0,35.6175,35.6175,35.5726,35.6175,13700.0
2013-04-26 13:00:00,47.64,47.64,47.59,47.62,10300.0,35.61,35.61,35.5726,35.595,10300.0
2013-04-26 13:10:00,47.62,47.64,47.58,47.63,20800.0,35.595,35.61,35.5651,35.6025,20800.0
2013-04-26 13:20:00,47.64,47.73,47.64,47.71,17700.0,35.61,35.6773,35.61,35.6623,17700.0
2013-04-26 13:30:00,47.71,47.71,47.65,47.67,17400.0,35.6623,35.6623,35.6175,35.6324,17400.0
2013-04-26 13:40:00,47.66,47.73,47.66,47.71,29300.0,35.6249,35.6773,35.6249,35.6623,29300.0
2013-04-26 13:50:00,47.7,47.72,47.66,47.66,10100.0,35.6548,35.6698,35.6249,35.6249,10100.0
2013-04-26 14:00:00,47.65,47.71,47.64,47.66,17600.0,35.6175,35.6623,35.61,35.6249,17600.0
2013-04-26 14:10:00,47.65,47.68,47.63,47.63,23900.0,35.6175,35.6399,35.6025,35.6025,23900.0
2013-04-26 14:20:00,47.62,47.63,47.57,47.58,16100.0,35.595,35.6025,35.5577,35.5651,16100.0
2013-04-26 14:30:00,47.58,47.59,47.54,47.55,24300.0,35.5651,35.5726,35.5352,35.5427,24300.0
2013-04-26 14:40:00,47.55,47.64,47.55,47.63,58500.0,35.5427,35.61,35.5427,35.6025,58500.0
2013-04-26 14:50:00,47.62,47.64,47.59,47.61,22500.0,35.595,35.61,35.5726,35.5876,22500.0
2013-04-26 15:00:00,47.6,47.65,47.6,47.65,33300.0,35.5801,35.6175,35.5801,35.6175,33300.0
2013-04-26 15:10:00,47.64,47.65,47.59,47.62,35500.0,35.61,35.6175,35.5726,35.595,35500.0
2013-04-26 15:20:00,47.62,47.62,47.59,47.6,48900.0,35.595,35.595,35.5726,35.5801,48900.0
2013-04-26 15:30:00,47.6,47.64,47.58,47.6,60700.0,35.5801,35.61,35.5651,35.5801,60700.0
2013-04-26 15:40:00,47.6,47.62,47.57,47.6,60900.0,35.5801,35.595,35.5577,35.5801,60900.0
2013-04-26 15:50:00,47.6,47.65,47.58,47.62,116900.0,35.5801,35.6175,35.5651,35.595,116900.0
2013-04-29 09:30:00,48.06,48.43,47.97,47.99,76100.0,35.9239,36.2005,35.8566,35.8716,76100.0
2013-04-29 09:40:00,47.99,48.21,47.93,47.98,56900.0,35.8716,36.036,35.8267,35.8641,56900.0
2013-04-29 09:50:00,47.98,48.08,47.84,47.9,37600.0,35.8641,35.9389,35.7595,35.8043,37600.0
2013-04-29 10:00:00,47.91,48.11,47.89,48.07,54800.0,35.8118,35.9613,35.7968,35.9314,54800.0
2013-04-29 10:10:00,48.08,48.1,48.0,48.04,29800.0,35.9389,35.9538,35.8791,35.909,29800.0
2013-04-29 10:20:00,48.0,48.15,48.0,48.13,21400.0,35.8791,35.9912,35.8791,35.9762,21400.0
2013-04-29 10:30:00,48.11,48.15,48.09,48.12,11200.0,35.9613,35.9912,35.9463,35.9688,11200.0
2013-04-29 10:40:00,48.11,48.16,48.09,48.15,29300.0,35.9613,35.9987,35.9463,35.9912,29300.0
2013-04-29 10:50:00,48.16,48.17,48.09,48.09,15200.0,35.9987,36.0061,35.9463,35.9463,15200.0
2013-04-29 11:00:00,48.1,48.12,48.03,48.04,15800.0,35.9538,35.9688,35.9015,35.909,15800.0
2013-04-29 11:10:00,48.03,48.07,48.0,48.06,11600.0,35.9015,35.9314,35.8791,35.9239,11600.0
2013-04-29 11:20:00,48.04,48.17,48.01,48.16,91200.0,35.909,36.0061,35.8865,35.9987,91200.0
2013-04-29 11:30:00,48.14,48.2,48.13,48.18,21200.0,35.9837,36.0286,35.9762,36.0136,21200.0
2013-04-29 11:40:00,48.19,48.2,48.1,48.1,43700.0,36.0211,36.0286,35.9538,35.9538,43700.0
2013-04-29 11:50:00,48.11,48.12,48.05,48.09,23400.0,35.9613,35.9688,35.9164,35.9463,23400.0
2013-04-29 12:00:00,48.08,48.12,48.02,48.03,25600.0,35.9389,35.9688,35.894,35.9015,25600.0
2013-04-29 12:10:00,48.04,48.1,48.04,48.08,13000.0,35.909,35.9538,35.909,35.9389,13000.0
2013-04-29 12:20:00,48.1,48.1,48.04,48.07,17200.0,35.9538,35.9538,35.909,35.9314,17200.0
2013-04-29 12:30:00,48.06,48.09,48.04,48.08,21200.0,35.9239,35.9463,35.909,35.9389,21200.0
2013-04-29 12:40:00,48.08,48.09,48.04,48.06,15200.0,35.9389,35.9463,35.909,35.9239,15200.0
2013-04-29 12:50:00,48.07,48.07,47.96,47.97,12100.0,35.9314,35.9314,35.8492,35.8566,12100.0
2013-04-29 13:00:00,47.96,47.96,47.91,47.94,22000.0,35.8492,35.8492,35.8118,35.8342,22000.0
2013-04-29 13:10:00,47.94,48.0,47.94,48.0,12600.0,35.8342,35.8791,35.8342,35.8791,12600.0
2013-04-29 13:20:00,48.0,48.08,48.0,48.07,111000.0,35.8791,35.9389,35.8791,35.9314,111000.0
2013-04-29 13:30:00,48.08,48.11,48.07,48.11,21900.0,35.9389,35.9613,35.9314,35.9613,21900.0
2013-04-29 13:40:00,48.1,48.23,48.09,48.23,66600.0,35.9538,36.051,35.9463,36.051,66600.0
2013-04-29 13:50:00,48.22,48.25,48.18,48.18,28800.0,36.0435,36.0659,36.0136,36.0136,28800.0
2013-04-29 14:00:00,48.17,48.18,48.1,48.1,15000.0,36.0061,36.0136,35.9538,35.9538,15000.0
2013-04-29 14:10:00,48.1,48.14,48.1,48.11,11300.0,35.9538,35.9837,35.9538,35.9613,11300.0
2013-04-29 14:20:00,48.1,48.13,48.09,48.1,19800.0,35.9538,35.9762,35.9463,35.9538,19800.0
2013-04-29 14:30:00,48.1,48.14,48.08,48.08,34600.0,35.9538,35.9837,35.9389,35.9389,34600.0
2013-04-29 14:40:00,48.09,48.11,48.07,48.08,39200.0,35.9463,35.9613,35.9314,35.9389,39200.0
2013-04-29 14:50:00,48.09,48.1,48.05,48.07,29500.0,35.9463,35.9538,35.9164,35.9314,29500.0
2013-04-29 15:00:00,48.07,48.08,47.99,48.03,31300.0,35.9314,35.9389,35.8716,35.9015,31300.0
2013-04-29 15:10:00,48.03,48.05,48.02,48.04,33500.0,35.9015,35.9164,35.894,35.909,33500.0
2013-04-29 15:20:00,48.04,48.06,48.01,48.04,30500.0,35.909,35.9239,35.8865,35.909,30500.0
2013-04-29 15:30:00,48.05,48.07,48.04,48.06,35500.0,35.9164,35.9314,35.909,35.9239,35500.0
2013-04-29 15:40:00,48.06,48.09,48.03,48.04,87000.0,35.9239,35.9463,35.9015,35.909,87000.0
2013-04-29 15:50:00,48.04,48.05,47.99,48.04,111700.0,35.909,35.9164,35.8716,35.909,111700.0
2013-04-30 09:30:00,47.78,47.95,47.63,47.86,60400.0,35.7146,35.8417,35.6025,35.7744,60400.0
2013-04-30 09:40:00,47.86,47.99,47.86,47.98,29200.0,35.7744,35.8716,35.7744,35.8641,29200.0
2013-04-30 09:50:00,48.0,48.0,47.93,47.95,20600.0,35.8791,35.8791,35.8267,35.8417,20600.0
2013-04-30 10:00:00,47.95,47.99,47.84,47.87,40900.0,35.8417,35.8716,35.7595,35.7819,40900.0
2013-04-30 10:10:00,47.87,47.88,47.75,47.76,31200.0,35.7819,35.7894,35.6922,35.6997,31200.0
2013-04-30 10:20:00,47.77,47.84,47.77,47.81,17000.0,35.7072,35.7595,35.7072,35.737,17000.0
2013-04-30 10:30:00,47.79,48.02,47.78,48.0,16300.0,35.7221,35.894,35.7146,35.8791,16300.0
2013-04-30 10:40:00,47.99,48.02,47.97,47.99,13300.0,35.8716,35.894,35.8566,35.8716,13300.0
2013-04-30 10:50:00,48.01,48.01,47.98,47.98,9700.0,35.8865,35.8865,35.8641,35.8641,9700.0
2013-04-30 11:00:00,47.99,47.99,47.93,47.96,10500.0,35.8716,35.8716,35.8267,35.8492,10500.0
2013-04-30 11:10:00,47.96,47.96,47.87,47.88,10900.0,35.8492,35.8492,35.7819,35.7894,10900.0
2013-04-30 11:20:00,47.87,47.97,47.86,47.96,18400.0,35.7819,35.8566,35.7744,35.8492,18400.0
2013-04-30 11:30:00,47.96,48.18,47.96,48.18,25800.0,35.8492,36.0136,35.8492,36.0136,25800.0
2013-04-30 11:40:00,48.19,48.21,48.15,48.17,54100.0,36.0211,36.036,35.9912,36.0061,54100.0
2013-04-30 11:50:00,48.19,48.22,48.17,48.17,28200.0,36.0211,36.0435,36.0061,36.0061,28200.0
2013-04-30 12:00:00,48.19,48.2,48.17,48.18,12300.0,36.0211,36.0286,36.0061,36.0136,12300.0
2013-04-30 12:10:00,48.17,48.19,48.13,48.15,10500.0,36.0061,36.0211,35.9762,35.9912,10500.0
2013-04-30 12:20:00,48.16,48.2,48.14,48.17,15800.0,35.9987,36.0286,35.9837,36.0061,15800.0
2013-04-30 12:30:00,48.18,48.22,48.18,48.22,11700.0,36.0136,36.0435,36.0136,36.0435,11700.0
2013-04-30 12:40:00,48.22,48.34,48.22,48.34,22500.0,36.0435,36.1332,36.0435,36.1332,22500.0
2013-04-30 12:50:00,48.34,48.37,48.32,48.35,24900.0,36.1332,36.1556,36.1183,36.1407,24900.0
2013-04-30 13:00:00,48.34,48.36,48.3,48.34,17600.0,36.1332,36.1482,36.1033,36.1332,17600.0
2013-04-30 13:10:00,48.34,48.34,48.3,48.34,19800.0,36.1332,36.1332,36.1033,36.1332,19800.0
2013-04-30 13:20:00,48.35,48.36,48.32,48.36,28300.0,36.1407,36.1482,36.1183,36.1482,28300.0
2013-04-30 13:30:00,48.36,48.37,48.25,48.26,21700.0,36.1482,36.1556,36.0659,36.0734,21700.0
2013-04-30 13:40:00,48.27,48.27,48.21,48.21,14700.0,36.0809,36.0809,36.036,36.036,14700.0
2013-04-30 13:50:00,48.21,48.22,48.12,48.12,19600.0,36.036,36.0435,35.9688,35.9688,19600.0
2013-04-30 14:00:00,48.13,48.13,47.96,47.96,39800.0,35.9762,35.9762,35.8492,35.8492,39800.0
2013-04-30 14:10:00,47.96,48.01,47.95,47.98,26700.0,35.8492,35.8865,35.8417,35.8641,26700.0
2013-04-30 14:20:00,47.97,48.0,47.96,47.97,15500.0,35.8566,35.8791,35.8492,35.8566,15500.0
2013-04-30 14:30:00,47.98,48.0,47.92,47.94,26200.0,35.8641,35.8791,35.8193,35.8342,26200.0
2013-04-30 14:40:00,47.94,47.98,47.91,47.93,23300.0,35.8342,35.8641,35.8118,35.8267,23300.0
2013-04-30 14:50:00,47.92,47.94,47.9,47.92,17400.0,35.8193,35.8342,35.8043,35.8193,17400.0
2013-04-30 15:00:00,47.92,47.92,47.79,47.79,47300.0,35.8193,35.8193,35.7221,35.7221,47300.0
2013-04-30 15:10:00,47.79,47.79,47.69,47.7,70300.0,35.7221,35.7221,35.6474,35.6548,70300.0
2013-04-30 15:20:00,47.7,47.78,47.7,47.78,24100.0,35.6548,35.7146,35.6548,35.7146,24100.0
2013-04-30 15:30:00,47.77,47.91,47.77,47.9,33900.0,35.7072,35.8118,35.7072,35.8043,33900.0
2013-04-30 15:40:00,47.91,48.03,47.9,48.01,66500.0,35.8118,35.9015,35.8043,35.8865,66500.0
2013-04-30 15:50:00,48.02,48.11,48.01,48.1,137200.0,35.894,35.9613,35.8865,35.9538,137200.0
2013-05-01 09:30:00,47.88,48.47,47.76,47.99,34300.0,35.7894,36.2304,35.6997,35.8716,34300.0
2013-05-01 09:40:00,47.95,47.98,47.74,47.87,102700.0,35.8417,35.8641,35.6847,35.7819,102700.0
2013-05-01 09:50:00,47.87,47.96,47.79,47.92,62900.0,35.7819,35.8492,35.7221,35.8193,62900.0
2013-05-01 10:00:00,47.85,47.95,47.83,47.85,137800.0,35.7669,35.8417,35.752,35.7669,137800.0
2013-05-01 10:10:00,47.84,48.11,47.84,48.07,176900.0,35.7595,35.9613,35.7595,35.9314,176900.0
2013-05-01 10:20:00,48.07,48.22,48.06,48.13,79600.0,35.9314,36.0435,35.9239,35.9762,79600.0
2013-05-01 10:30:00,48.12,48.12,47.86,47.92,42100.0,35.9688,35.9688,35.7744,35.8193,42100.0
2013-05-01 10:40:00,47.96,48.03,47.89,47.94,52500.0,35.8492,35.9015,35.7968,35.8342,52500.0
2013-05-01 10:50:00,47.95,48.11,47.94,48.07,36100.0,35.8417,35.9613,35.8342,35.9314,36100.0
2013-05-01 11:00:00,48.06,48.08,47.92,47.98,12700.0,35.9239,35.9389,35.8193,35.8641,12700.0
2013-05-01 11:10:00,47.97,48.01,47.95,48.0,33800.0,35.8566,35.8865,35.8417,35.8791,33800.0
2013-05-01 11:20:00,48.0,48.02,47.95,47.98,19400.0,35.8791,35.894,35.8417,35.8641,19400.0
2013-05-01 11:30:00,47.99,48.0,47.96,47.99,7700.0,35.8716,35.8791,35.8492,35.8716,7700.0
2013-05-01 11:40:00,47.99,48.02,47.93,48.0,75700.0,35.8716,35.894,35.8267,35.8791,75700.0
2013-05-01 11:50:00,47.99,48.09,47.99,48.07,12100.0,35.8716,35.9463,35.8716,35.9314,12100.0
2013-05-01 12:00:00,48.08,48.1,48.05,48.07,16100.0,35.9389,35.9538,35.9164,35.9314,16100.0
2013-05-01 12:10:00,48.05,48.08,48.0,48.07,9200.0,35.9164,35.9389,35.8791,35.9314,9200.0
2013-05-01 12:20:00,48.07,48.09,48.05,48.07,8700.0,35.9314,35.9463,35.9164,35.9314,8700.0
2013-05-01 12:30:00,48.07,48.1,48.03,48.04,6900.0,35.9314,35.9538,35.9015,35.909,6900.0
2013-05-01 12:40:00,48.02,48.14,48.02,48.1,20800.0,35.894,35.9837,35.894,35.9538,20800.0
2013-05-01 12:50:00,48.11,48.14,48.09,48.09,13100.0,35.9613,35.9837,35.9463,35.9463,13100.0
2013-05-01 13:00:00,48.09,48.11,48.01,48.01,11600.0,35.9463,35.9613,35.8865,35.8865,11600.0
2013-05-01 13:10:00,48.0,48.03,47.95,47.96,17600.0,35.8791,35.9015,35.8417,35.8492,17600.0
2013-05-01 13:20:00,47.96,48.05,47.91,48.02,70000.0,35.8492,35.9164,35.8118,35.894,70000.0
2013-05-01 13:30:00,48.03,48.05,47.95,47.96,12300.0,35.9015,35.9164,35.8417,35.8492,12300.0
2013-05-01 13:40:00,47.96,48.01,47.93,47.96,22600.0,35.8492,35.8865,35.8267,35.8492,22600.0
2013-05-01 13:50:00,47.98,48.02,47.95,48.02,15200.0,35.8641,35.894,35.8417,35.894,15200.0
2013-05-01 14:00:00,48.02,48.06,47.98,48.02,29300.0,35.894,35.9239,35.8641,35.894,29300.0
2013-05-01 14:10:00,48.0,48.01,47.94,47.98,14900.0,35.8791,35.8865,35.8342,35.8641,14900.0
2013-05-01 14:20:00,48.0,48.05,47.97,48.03,44400.0,35.8791,35.9164,35.8566,35.9015,44400.0
2013-05-01 14:30:00,48.02,48.03,47.98,48.02,19600.0,35.894,35.9015,35.8641,35.894,19600.0
2013-05-01 14:40:00,47.99,47.99,47.86,47.88,32600.0,35.8716,35.8716,35.7744,35.7894,32600.0
2013-05-01 14:50:00,47.88,47.93,47.87,47.89,25700.0,35.7894,35.8267,35.7819,35.7968,25700.0
2013-05-01 15:00:00,47.89,47.97,47.83,47.91,45600.0,35.7968,35.8566,35.752,35.8118,45600.0
2013-05-01 15:10:00,47.91,47.95,47.88,47.91,43900.0,35.8118,35.8417,35.7894,35.8118,43900.0
2013-05-01 15:20:00,47.91,47.93,47.83,47.87,42400.0,35.8118,35.8267,35.752,35.7819,42400.0
2013-05-01 15:30:00,47.86,47.88,47.82,47.83,23500.0,35.7744,35.7894,35.7445,35.752,23500.0
2013-05-01 15:40:00,47.83,47.86,47.76,47.84,42700.0,35.752,35.7744,35.6997,35.7595,42700.0
2013-05-01 15:50:00,47.84,47.86,47.78,47.8,80300.0,35.7595,35.7744,35.7146,35.7296,80300.0
2013-05-02 09:30:00,47.8,48.19,47.8,48.19,9100.0,35.7296,36.0211,35.7296,36.0211,9100.0
2013-05-02 09:40:00,48.27,48.36,48.18,48.32,13700.0,36.0809,36.1482,36.0136,36.1183,13700.0
2013-05-02 09:50:00,48.27,48.3,48.21,48.23,12600.0,36.0809,36.1033,36.036,36.051,12600.0
2013-05-02 10:00:00,48.21,48.27,48.19,48.26,67200.0,36.036,36.0809,36.0211,36.0734,67200.0
2013-05-02 10:10:00,48.27,48.3,48.22,48.3,31500.0,36.0809,36.1033,36.0435,36.1033,31500.0
2013-05-02 10:20:00,48.3,48.33,48.26,48.3,18900.0,36.1033,36.1257,36.0734,36.1033,18900.0
2013-05-02 10:30:00,48.29,48.35,48.28,48.31,16300.0,36.0958,36.1407,36.0884,36.1108,16300.0
2013-05-02 10:40:00,48.32,48.38,48.3,48.35,16600.0,36.1183,36.1631,36.1033,36.1407,16600.0
2013-05-02 10:50:00,48.34,48.42,48.34,48.37,14700.0,36.1332,36.193,36.1332,36.1556,14700.0
2013-05-02 11:00:00,48.38,48.49,48.38,48.44,23100.0,36.1631,36.2453,36.1631,36.208,23100.0
2013-05-02 11:10:00,48.44,48.62,48.44,48.59,31800.0,36.208,36.3425,36.208,36.3201,31800.0
2013-05-02 11:20:00,48.6,48.63,48.57,48.61,14800.0,36.3276,36.35,36.3051,36.335,14800.0
2013-05-02 11:30:00,48.6,48.62,48.54,48.61,10400.0,36.3276,36.3425,36.2827,36.335,10400.0
2013-05-02 11:40:00,48.61,48.85,48.61,48.83,52400.0,36.335,36.5144,36.335,36.4995,52400.0
2013-05-02 11:50:00,48.82,48.9,48.81,48.85,53400.0,36.492,36.5518,36.4845,36.5144,53400.0
2013-05-02 12:00:00,48.86,48.95,48.81,48.82,84600.0,36.5219,36.5892,36.4845,36.492,84600.0
2013-05-02 12:10:00,48.82,48.86,48.82,48.84,12700.0,36.492,36.5219,36.492,36.507,12700.0
2013-05-02 12:20:00,48.82,48.84,48.79,48.81,15500.0,36.492,36.507,36.4696,36.4845,15500.0
2013-05-02 12:30:00,48.81,48.83,48.58,48.68,98500.0,36.4845,36.4995,36.3126,36.3874,98500.0
2013-05-02 12:40:00,48.66,48.68,48.65,48.67,16300.0,36.3724,36.3874,36.3649,36.3799,16300.0
2013-05-02 12:50:00,48.67,48.68,48.66,48.67,15900.0,36.3799,36.3874,36.3724,36.3799,15900.0
2013-05-02 13:00:00,48.68,48.76,48.66,48.75,17900.0,36.3874,36.4472,36.3724,36.4397,17900.0
2013-05-02 13:10:00,48.76,48.76,48.69,48.71,15100.0,36.4472,36.4472,36.3948,36.4098,15100.0
2013-05-02 13:20:00,48.71,48.73,48.69,48.71,10400.0,36.4098,36.4247,36.3948,36.4098,10400.0
2013-05-02 13:30:00,48.7,48.74,48.7,48.71,15800.0,36.4023,36.4322,36.4023,36.4098,15800.0
2013-05-02 13:40:00,48.72,48.75,48.71,48.72,15200.0,36.4173,36.4397,36.4098,36.4173,15200.0
2013-05-02 13:50:00,48.72,48.72,48.7,48.71,7900.0,36.4173,36.4173,36.4023,36.4098,7900.0
2013-05-02 14:00:00,48.72,48.82,48.72,48.77,44100.0,36.4173,36.492,36.4173,36.4546,44100.0
2013-05-02 14:10:00,48.77,48.81,48.73,48.76,18600.0,36.4546,36.4845,36.4247,36.4472,18600.0
2013-05-02 14:20:00,48.76,48.79,48.74,48.78,20000.0,36.4472,36.4696,36.4322,36.4621,20000.0
2013-05-02 14:30:00,48.79,48.82,48.78,48.8,15800.0,36.4696,36.492,36.4621,36.4771,15800.0
2013-05-02 14:40:00,48.8,48.85,48.78,48.84,41400.0,36.4771,36.5144,36.4621,36.507,41400.0
2013-05-02 14:50:00,48.83,48.9,48.78,48.79,56500.0,36.4995,36.5518,36.4621,36.4696,56500.0
2013-05-02 15:00:00,48.8,48.8,48.72,48.73,27100.0,36.4771,36.4771,36.4173,36.4247,27100.0
2013-05-02 15:10:00,48.74,48.75,48.71,48.71,56700.0,36.4322,36.4397,36.4098,36.4098,56700.0
2013-05-02 15:20:00,48.71,48.73,48.63,48.64,31200.0,36.4098,36.4247,36.35,36.3575,31200.0
2013-05-02 15:30:00,48.64,48.7,48.63,48.66,46200.0,36.3575,36.4023,36.35,36.3724,46200.0
2013-05-02 15:40:00,48.66,48.67,48.63,48.64,32300.0,36.3724,36.3799,36.35,36.3575,32300.0
2013-05-02 15:50:00,48.64,48.68,48.63,48.67,79000.0,36.3575,36.3874,36.35,36.3799,79000.0
2013-05-03 09:30:00,49.18,49.6,49.14,49.56,82900.0,36.7611,37.075,36.7312,37.0451,82900.0
2013-05-03 09:40:00,49.57,49.87,49.52,49.87,58100.0,37.0526,37.2769,37.0152,37.2769,58100.0
2013-05-03 09:50:00,49.87,50.08,49.87,50.07,86800.0,37.2769,37.4338,37.2769,37.4264,86800.0
2013-05-03 10:00:00,50.08,50.16,50.07,50.11,60300.0,37.4338,37.4936,37.4264,37.4563,60300.0
2013-05-03 10:10:00,50.11,50.11,49.75,49.79,51800.0,37.4563,37.4563,37.1872,37.2171,51800.0
2013-05-03 10:20:00,49.79,49.83,49.73,49.8,120000.0,37.2171,37.247,37.1722,37.2245,120000.0
2013-05-03 10:30:00,49.8,49.84,49.68,49.7,41500.0,37.2245,37.2544,37.1348,37.1498,41500.0
2013-05-03 10:40:00,49.7,49.75,49.69,49.73,15800.0,37.1498,37.1872,37.1423,37.1722,15800.0
2013-05-03 10:50:00,49.72,49.74,49.69,49.7,14100.0,37.1647,37.1797,37.1423,37.1498,14100.0
2013-05-03 11:00:00,49.71,49.72,49.67,49.67,12800.0,37.1573,37.1647,37.1274,37.1274,12800.0
2013-05-03 11:10:00,49.68,49.69,49.62,49.63,18200.0,37.1348,37.1423,37.09,37.0975,18200.0
2013-05-03 11:20:00,49.65,49.66,49.63,49.65,15500.0,37.1124,37.1199,37.0975,37.1124,15500.0
2013-05-03 11:30:00,49.65,49.72,49.64,49.64,14700.0,37.1124,37.1647,37.1049,37.1049,14700.0
2013-05-03 11:40:00,49.64,49.66,49.59,49.59,18900.0,37.1049,37.1199,37.0676,37.0676,18900.0
2013-05-03 11:50:00,49.6,49.61,49.56,49.56,26600.0,37.075,37.0825,37.0451,37.0451,26600.0
2013-05-03 12:00:00,49.55,49.57,49.55,49.55,15300.0,37.0377,37.0526,37.0377,37.0377,15300.0
2013-05-03 12:10:00,49.57,49.57,49.55,49.57,9000.0,37.0526,37.0526,37.0377,37.0526,9000.0
2013-05-03 12:20:00,49.55,49.57,49.53,49.56,16200.0,37.0377,37.0526,37.0227,37.0451,16200.0
2013-05-03 12:30:00,49.55,49.58,49.45,49.45,38400.0,37.0377,37.0601,36.9629,36.9629,38400.0
2013-05-03 12:40:00,49.45,49.58,49.45,49.57,26400.0,36.9629,37.0601,36.9629,37.0526,26400.0
2013-05-03 12:50:00,49.59,49.62,49.56,49.59,13800.0,37.0676,37.09,37.0451,37.0676,13800.0
2013-05-03 13:00:00,49.58,49.63,49.58,49.62,15000.0,37.0601,37.0975,37.0601,37.09,15000.0
2013-05-03 13:10:00,49.63,49.66,49.58,49.59,13000.0,37.0975,37.1199,37.0601,37.0676,13000.0
2013-05-03 13:20:00,49.59,49.62,49.57,49.59,20400.0,37.0676,37.09,37.0526,37.0676,20400.0
2013-05-03 13:30:00,49.58,49.61,49.58,49.6,17300.0,37.0601,37.0825,37.0601,37.075,17300.0
2013-05-03 13:40:00,49.6,49.62,49.58,49.59,17400.0,37.075,37.09,37.0601,37.0676,17400.0
2013-05-03 13:50:00,49.6,49.6,49.57,49.59,14000.0,37.075,37.075,37.0526,37.0676,14000.0
2013-05-03 14:00:00,49.59,49.61,49.58,49.61,11000.0,37.0676,37.0825,37.0601,37.0825,11000.0
2013-05-03 14:10:00,49.61,49.66,49.61,49.66,16600.0,37.0825,37.1199,37.0825,37.1199,16600.0
2013-05-03 14:20:00,49.69,49.83,49.68,49.82,48600.0,37.1423,37.247,37.1348,37.2395,48600.0
2013-05-03 14:30:00,49.82,49.83,49.7,49.7,21800.0,37.2395,37.247,37.1498,37.1498,21800.0
2013-05-03 14:40:00,49.7,49.71,49.63,49.63,23500.0,37.1498,37.1573,37.0975,37.0975,23500.0
2013-05-03 14:50:00,49.63,49.64,49.59,49.61,18900.0,37.0975,37.1049,37.0676,37.0825,18900.0
2013-05-03 15:00:00,49.59,49.7,49.59,49.68,50100.0,37.0676,37.1498,37.0676,37.1348,50100.0
2013-05-03 15:10:00,49.67,49.69,49.67,49.67,29600.0,37.1274,37.1423,37.1274,37.1274,29600.0
2013-05-03 15:20:00,49.68,49.72,49.67,49.72,33800.0,37.1348,37.1647,37.1274,37.1647,33800.0
2013-05-03 15:30:00,49.72,49.74,49.7,49.72,27100.0,37.1647,37.1797,37.1498,37.1647,27100.0
2013-05-03 15:40:00,49.72,49.81,49.71,49.8,54300.0,37.1647,37.232,37.1573,37.2245,54300.0
2013-05-03 15:50:00,49.79,49.81,49.75,49.75,94800.0,37.2171,37.232,37.1872,37.1872,94800.0
2013-05-06 09:30:00,49.69,49.88,49.64,49.75,23000.0,37.1423,37.2843,37.1049,37.1872,23000.0
2013-05-06 09:40:00,49.77,49.82,49.6,49.64,23300.0,37.2021,37.2395,37.075,37.1049,23300.0
2013-05-06 09:50:00,49.62,49.68,49.43,49.49,45600.0,37.09,37.1348,36.948,36.9928,45600.0
2013-05-06 10:00:00,49.46,49.63,49.46,49.59,29300.0,36.9704,37.0975,36.9704,37.0676,29300.0
2013-05-06 10:10:00,49.62,49.67,49.46,49.47,19800.0,37.09,37.1274,36.9704,36.9779,19800.0
2013-05-06 10:20:00,49.47,49.55,49.47,49.53,7700.0,36.9779,37.0377,36.9779,37.0227,7700.0
2013-05-06 10:30:00,49.52,49.53,49.42,49.47,25400.0,37.0152,37.0227,36.9405,36.9779,25400.0
2013-05-06 10:40:00,49.46,49.46,49.43,49.44,2400.0,36.9704,36.9704,36.948,36.9554,2400.0
2013-05-06 10:50:00,49.43,49.43,49.36,49.38,12500.0,36.948,36.948,36.8956,36.9106,12500.0
2013-05-06 11:00:00,49.38,49.48,49.36,49.45,7600.0,36.9106,36.9853,36.8956,36.9629,7600.0
2013-05-06 11:10:00,49.47,49.64,49.47,49.64,24800.0,36.9779,37.1049,36.9779,37.1049,24800.0
2013-05-06 11:20:00,49.64,49.75,49.63,49.74,38700.0,37.1049,37.1872,37.0975,37.1797,38700.0
2013-05-06 11:30:00,49.73,49.77,49.64,49.71,19000.0,37.1722,37.2021,37.1049,37.1573,19000.0
2013-05-06 11:40:00,49.71,49.76,49.66,49.74,4800.0,37.1573,37.1946,37.1199,37.1797,4800.0
2013-05-06 11:50:00,49.74,49.81,49.73,49.81,3800.0,37.1797,37.232,37.1722,37.232,3800.0
2013-05-06 12:00:00,49.82,49.82,49.7,49.7,11000.0,37.2395,37.2395,37.1498,37.1498,11000.0
2013-05-06 12:10:00,49.73,49.74,49.67,49.71,13500.0,37.1722,37.1797,37.1274,37.1573,13500.0
2013-05-06 12:20:00,49.7,49.7,49.66,49.66,4900.0,37.1498,37.1498,37.1199,37.1199,4900.0
2013-05-06 12:30:00,49.66,49.73,49.66,49.7,7400.0,37.1199,37.1722,37.1199,37.1498,7400.0
2013-05-06 12:40:00,49.71,49.77,49.68,49.76,12300.0,37.1573,37.2021,37.1348,37.1946,12300.0
2013-05-06 12:50:00,49.76,49.77,49.73,49.75,5000.0,37.1946,37.2021,37.1722,37.1872,5000.0
2013-05-06 13:00:00,49.76,49.79,49.74,49.76,5400.0,37.1946,37.2171,37.1797,37.1946,5400.0
2013-05-06 13:10:00,49.75,49.78,49.75,49.76,6200.0,37.1872,37.2096,37.1872,37.1946,6200.0
2013-05-06 13:20:00,49.76,49.8,49.76,49.78,8900.0,37.1946,37.2245,37.1946,37.2096,8900.0
2013-05-06 13:30:00,49.78,49.83,49.78,49.81,13000.0,37.2096,37.247,37.2096,37.232,13000.0
2013-05-06 13:40:00,49.8,49.81,49.79,49.8,6200.0,37.2245,37.232,37.2171,37.2245,6200.0
2013-05-06 13:50:00,49.8,49.87,49.79,49.86,13100.0,37.2245,37.2769,37.2171,37.2694,13100.0
2013-05-06 14:00:00,49.88,50.0,49.85,49.99,37300.0,37.2843,37.374,37.2619,37.3666,37300.0
2013-05-06 14:10:00,50.0,50.02,49.97,50.0,30200.0,37.374,37.389,37.3516,37.374,30200.0
2013-05-06 14:20:00,50.01,50.04,49.98,50.0,8800.0,37.3815,37.4039,37.3591,37.374,8800.0
2013-05-06 14:30:00,50.0,50.02,49.98,50.01,12100.0,37.374,37.389,37.3591,37.3815,12100.0
2013-05-06 14:40:00,50.01,50.03,49.92,49.94,18200.0,37.3815,37.3965,37.3142,37.3292,18200.0
2013-05-06 14:50:00,49.94,49.95,49.88,49.9,15400.0,37.3292,37.3367,37.2843,37.2993,15400.0
2013-05-06 15:00:00,49.9,49.95,49.83,49.86,27400.0,37.2993,37.3367,37.247,37.2694,27400.0
2013-05-06 15:10:00,49.87,49.87,49.81,49.82,20600.0,37.2769,37.2769,37.232,37.2395,20600.0
2013-05-06 15:20:00,49.82,49.84,49.79,49.83,17000.0,37.2395,37.2544,37.2171,37.247,17000.0
2013-05-06 15:30:00,49.83,49.86,49.82,49.86,23100.0,37.247,37.2694,37.2395,37.2694,23100.0
2013-05-06 15:40:00,49.86,49.88,49.78,49.82,63000.0,37.2694,37.2843,37.2096,37.2395,63000.0
2013-05-06 15:50:00,49.82,49.97,49.81,49.95,130800.0,37.2395,37.3516,37.232,37.3367,130800.0
2013-05-07 09:30:00,50.06,50.15,49.96,50.15,11700.0,37.4189,37.4862,37.3441,37.4862,11700.0
2013-05-07 09:40:00,50.16,50.19,50.08,50.19,18000.0,37.4936,37.5161,37.4338,37.5161,18000.0
2013-05-07 09:50:00,50.18,50.29,50.15,50.29,53200.0,37.5086,37.5908,37.4862,37.5908,53200.0
2013-05-07 10:00:00,50.31,50.37,50.23,50.37,15200.0,37.6058,37.6506,37.546,37.6506,15200.0
2013-05-07 10:10:00,50.36,50.42,50.25,50.31,58900.0,37.6431,37.688,37.5609,37.6058,58900.0
2013-05-07 10:20:00,50.3,50.46,50.28,50.36,29900.0,37.5983,37.7179,37.5833,37.6431,29900.0
2013-05-07 10:30:00,50.35,50.63,50.35,50.6,52000.0,37.6357,37.8449,37.6357,37.8225,52000.0
2013-05-07 10:40:00,50.6,50.68,50.56,50.68,20000.0,37.8225,37.8823,37.7926,37.8823,20000.0
2013-05-07 10:50:00,50.69,50.73,50.63,50.65,33300.0,37.8898,37.9197,37.8449,37.8599,33300.0
2013-05-07 11:00:00,50.64,50.67,50.62,50.65,13300.0,37.8524,37.8748,37.8375,37.8599,13300.0
2013-05-07 11:10:00,50.64,50.67,50.51,50.52,26800.0,37.8524,37.8748,37.7552,37.7627,26800.0
2013-05-07 11:20:00,50.48,50.59,50.48,50.56,11400.0,37.7328,37.815,37.7328,37.7926,11400.0
2013-05-07 11:30:00,50.57,50.61,50.57,50.6,8200.0,37.8001,37.83,37.8001,37.8225,8200.0
2013-05-07 11:40:00,50.59,50.62,50.57,50.59,25300.0,37.815,37.8375,37.8001,37.815,25300.0
2013-05-07 11:50:00,50.61,50.62,50.57,50.6,17300.0,37.83,37.8375,37.8001,37.8225,17300.0
2013-05-07 12:00:00,50.6,50.63,50.59,50.61,12200.0,37.8225,37.8449,37.815,37.83,12200.0
2013-05-07 12:10:00,50.61,50.66,50.61,50.63,5800.0,37.83,37.8674,37.83,37.8449,5800.0
2013-05-07 12:20:00,50.64,50.67,50.63,50.66,15200.0,37.8524,37.8748,37.8449,37.8674,15200.0
2013-05-07 12:30:00,50.65,50.73,50.61,50.72,26600.0,37.8599,37.9197,37.83,37.9122,26600.0
2013-05-07 12:40:00,50.73,50.77,50.69,50.75,15400.0,37.9197,37.9496,37.8898,37.9346,15400.0
2013-05-07 12:50:00,50.75,50.77,50.71,50.76,29000.0,37.9346,37.9496,37.9047,37.9421,29000.0
2013-05-07 13:00:00,50.74,50.81,50.73,50.81,29100.0,37.9272,37.9795,37.9197,37.9795,29100.0
2013-05-07 13:10:00,50.82,50.88,50.8,50.88,32300.0,37.987,38.0318,37.972,38.0318,32300.0
2013-05-07 13:20:00,50.88,50.93,50.88,50.93,28000.0,38.0318,38.0692,38.0318,38.0692,28000.0
2013-05-07 13:30:00,50.91,50.92,50.88,50.92,20500.0,38.0542,38.0617,38.0318,38.0617,20500.0
2013-05-07 13:40:00,50.92,50.92,50.88,50.89,41200.0,38.0617,38.0617,38.0318,38.0393,41200.0
2013-05-07 13:50:00,50.9,50.9,50.8,50.84,27600.0,38.0468,38.0468,37.972,38.0019,27600.0
2013-05-07 14:00:00,50.83,50.85,50.82,50.83,21300.0,37.9944,38.0094,37.987,37.9944,21300.0
2013-05-07 14:10:00,50.84,50.87,50.83,50.87,34800.0,38.0019,38.0243,37.9944,38.0243,34800.0
2013-05-07 14:20:00,50.87,50.92,50.85,50.92,40400.0,38.0243,38.0617,38.0094,38.0617,40400.0
2013-05-07 14:30:00,50.91,51.02,50.91,51.01,45000.0,38.0542,38.1365,38.0542,38.129,45000.0
2013-05-07 14:40:00,51.01,51.1,51.01,51.1,18000.0,38.129,38.1963,38.129,38.1963,18000.0
2013-05-07 14:50:00,51.09,51.14,51.09,51.11,27800.0,38.1888,38.2262,38.1888,38.2037,27800.0
2013-05-07 15:00:00,51.11,51.12,51.06,51.11,27900.0,38.2037,38.2112,38.1664,38.2037,27900.0
2013-05-07 15:10:00,51.11,51.14,51.06,51.06,34700.0,38.2037,38.2262,38.1664,38.1664,34700.0
2013-05-07 15:20:00,51.06,51.09,51.04,51.07,40400.0,38.1664,38.1888,38.1514,38.1738,40400.0
2013-05-07 15:30:00,51.08,51.09,51.04,51.05,44700.0,38.1813,38.1888,38.1514,38.1589,44700.0
2013-05-07 15:40:00,51.05,51.06,50.97,50.97,43600.0,38.1589,38.1664,38.0991,38.0991,43600.0
2013-05-07 15:50:00,50.98,51.11,50.97,51.09,103700.0,38.1066,38.2037,38.0991,38.1888,103700.0
2013-05-08 09:30:00,51.06,51.18,50.84,50.95,20800.0,38.1664,38.2561,38.0019,38.0841,20800.0
2013-05-08 09:40:00,50.91,51.01,50.87,51.0,20800.0,38.0542,38.129,38.0243,38.1215,20800.0
2013-05-08 09:50:00,50.97,51.22,50.97,51.2,26600.0,38.0991,38.286,38.0991,38.271,26600.0
2013-05-08 10:00:00,51.21,51.28,51.09,51.14,33800.0,38.2785,38.3308,38.1888,38.2262,33800.0
2013-05-08 10:10:00,51.14,51.22,51.12,51.17,22100.0,38.2262,38.286,38.2112,38.2486,22100.0
2013-05-08 10:20:00,51.17,51.21,51.03,51.2,28200.0,38.2486,38.2785,38.1439,38.271,28200.0
2013-05-08 10:30:00,51.2,51.36,51.2,51.3,22600.0,38.271,38.3906,38.271,38.3458,22600.0
2013-05-08 10:40:00,51.3,51.41,51.29,51.34,36100.0,38.3458,38.428,38.3383,38.3757,36100.0
2013-05-08 10:50:00,51.33,51.33,51.14,51.16,42300.0,38.3682,38.3682,38.2262,38.2411,42300.0
2013-05-08 11:00:00,51.18,51.25,51.16,51.24,37300.0,38.2561,38.3084,38.2411,38.3009,37300.0
2013-05-08 11:10:00,51.25,51.29,51.18,51.21,40300.0,38.3084,38.3383,38.2561,38.2785,40300.0
2013-05-08 11:20:00,51.2,51.25,51.16,51.24,23600.0,38.271,38.3084,38.2411,38.3009,23600.0
2013-05-08 11:30:00,51.25,51.28,51.23,51.27,15600.0,38.3084,38.3308,38.2934,38.3233,15600.0
2013-05-08 11:40:00,51.26,51.32,51.26,51.28,17900.0,38.3159,38.3607,38.3159,38.3308,17900.0
2013-05-08 11:50:00,51.3,51.32,51.23,51.23,22000.0,38.3458,38.3607,38.2934,38.2934,22000.0
2013-05-08 12:00:00,51.22,51.26,51.2,51.22,14100.0,38.286,38.3159,38.271,38.286,14100.0
2013-05-08 12:10:00,51.23,51.25,51.2,51.22,19800.0,38.2934,38.3084,38.271,38.286,19800.0
2013-05-08 12:20:00,51.22,51.25,51.18,51.25,39400.0,38.286,38.3084,38.2561,38.3084,39400.0
2013-05-08 12:30:00,51.24,51.27,51.18,51.23,21900.0,38.3009,38.3233,38.2561,38.2934,21900.0
2013-05-08 12:40:00,51.23,51.27,51.23,51.26,11800.0,38.2934,38.3233,38.2934,38.3159,11800.0
2013-05-08 12:50:00,51.26,51.26,51.18,51.21,8900.0,38.3159,38.3159,38.2561,38.2785,8900.0
2013-05-08 13:00:00,51.22,51.27,51.21,51.27,17000.0,38.286,38.3233,38.2785,38.3233,17000.0
2013-05-08 13:10:00,51.26,51.31,51.24,51.31,14200.0,38.3159,38.3532,38.3009,38.3532,14200.0
2013-05-08 13:20:00,51.31,51.32,51.18,51.31,32300.0,38.3532,38.3607,38.2561,38.3532,32300.0
2013-05-08 13:30:00,51.31,51.33,51.24,51.24,42100.0,38.3532,38.3682,38.3009,38.3009,42100.0
2013-05-08 13:40:00,51.26,51.27,51.2,51.2,13400.0,38.3159,38.3233,38.271,38.271,13400.0
2013-05-08 13:50:00,51.21,51.23,51.2,51.21,13300.0,38.2785,38.2934,38.271,38.2785,13300.0
2013-05-08 14:00:00,51.21,51.25,51.19,51.2,12100.0,38.2785,38.3084,38.2635,38.271,12100.0
2013-05-08 14:10:00,51.2,51.29,51.2,51.29,14600.0,38.271,38.3383,38.271,38.3383,14600.0
2013-05-08 14:20:00,51.29,51.32,51.29,51.3,17200.0,38.3383,38.3607,38.3383,38.3458,17200.0
2013-05-08 14:30:00,51.29,51.3,51.21,51.24,20600.0,38.3383,38.3458,38.2785,38.3009,20600.0
2013-05-08 14:40:00,51.24,51.24,51.07,51.22,87600.0,38.3009,38.3009,38.1738,38.286,87600.0
2013-05-08 14:50:00,51.22,51.3,51.21,51.3,31700.0,38.286,38.3458,38.2785,38.3458,31700.0
2013-05-08 15:00:00,51.3,51.37,51.27,51.35,37200.0,38.3458,38.3981,38.3233,38.3831,37200.0
2013-05-08 15:10:00,51.36,51.49,51.34,51.48,33800.0,38.3906,38.4878,38.3757,38.4803,33800.0
2013-05-08 15:20:00,51.47,51.55,51.45,51.53,36600.0,38.4728,38.5326,38.4579,38.5177,36600.0
2013-05-08 15:30:00,51.53,51.54,51.45,51.49,34200.0,38.5177,38.5252,38.4579,38.4878,34200.0
2013-05-08 15:40:00,51.5,51.55,51.44,51.45,53400.0,38.4953,38.5326,38.4504,38.4579,53400.0
2013-05-08 15:50:00,51.45,51.55,51.44,51.53,63700.0,38.4579,38.5326,38.4504,38.5177,63700.0
2013-05-09 09:30:00,51.59,51.68,51.54,51.67,13600.0,38.5625,38.6298,38.5252,38.6223,13600.0
2013-05-09 09:40:00,51.67,51.71,51.63,51.64,18500.0,38.6223,38.6522,38.5924,38.5999,18500.0
2013-05-09 09:50:00,51.69,51.78,51.67,51.75,69800.0,38.6373,38.7045,38.6223,38.6821,69800.0
2013-05-09 10:00:00,51.74,51.75,51.48,51.5,13700.0,38.6746,38.6821,38.4803,38.4953,13700.0
2013-05-09 10:10:00,51.49,51.59,51.39,51.54,33900.0,38.4878,38.5625,38.413,38.5252,33900.0
2013-05-09 10:20:00,51.56,51.58,51.32,51.34,18900.0,38.5401,38.5551,38.3607,38.3757,18900.0
2013-05-09 10:30:00,51.35,51.55,51.35,51.55,20600.0,38.3831,38.5326,38.3831,38.5326,20600.0
2013-05-09 10:40:00,51.54,51.55,51.47,51.48,29800.0,38.5252,38.5326,38.4728,38.4803,29800.0
2013-05-09 10:50:00,51.48,51.59,51.46,51.57,27500.0,38.4803,38.5625,38.4654,38.5476,27500.0
2013-05-09 11:00:00,51.55,51.75,51.53,51.74,64400.0,38.5326,38.6821,38.5177,38.6746,64400.0
2013-05-09 11:10:00,51.73,51.76,51.6,51.6,12000.0,38.6672,38.6896,38.57,38.57,12000.0
2013-05-09 11:20:00,51.59,51.59,51.51,51.52,12300.0,38.5625,38.5625,38.5027,38.5102,12300.0
2013-05-09 11:30:00,51.53,51.53,51.44,51.46,10100.0,38.5177,38.5177,38.4504,38.4654,10100.0
2013-05-09 11:40:00,51.45,51.47,51.41,51.43,8400.0,38.4579,38.4728,38.428,38.4429,8400.0
2013-05-09 11:50:00,51.44,51.48,51.43,51.48,8000.0,38.4504,38.4803,38.4429,38.4803,8000.0
2013-05-09 12:00:00,51.48,51.51,51.45,51.49,9300.0,38.4803,38.5027,38.4579,38.4878,9300.0
2013-05-09 12:10:00,51.52,51.56,51.5,51.53,12100.0,38.5102,38.5401,38.4953,38.5177,12100.0
2013-05-09 12:20:00,51.52,51.6,51.5,51.58,16800.0,38.5102,38.57,38.4953,38.5551,16800.0
2013-05-09 12:30:00,51.55,51.58,51.52,51.52,13800.0,38.5326,38.5551,38.5102,38.5102,13800.0
2013-05-09 12:40:00,51.53,51.57,51.52,51.56,24400.0,38.5177,38.5476,38.5102,38.5401,24400.0
2013-05-09 12:50:00,51.56,51.62,51.53,51.62,24900.0,38.5401,38.585,38.5177,38.585,24900.0
2013-05-09 13:00:00,51.61,51.64,51.58,51.62,12400.0,38.5775,38.5999,38.5551,38.585,12400.0
2013-05-09 13:10:00,51.61,51.67,51.6,51.65,63700.0,38.5775,38.6223,38.57,38.6074,63700.0
2013-05-09 13:20:00,51.64,51.67,51.63,51.65,3400.0,38.5999,38.6223,38.5924,38.6074,3400.0
2013-05-09 13:30:00,51.67,51.77,51.66,51.75,19300.0,38.6223,38.6971,38.6149,38.6821,19300.0
2013-05-09 13:40:00,51.77,51.84,51.75,51.77,17500.0,38.6971,38.7494,38.6821,38.6971,17500.0
2013-05-09 13:50:00,51.79,51.79,51.73,51.74,28200.0,38.712,38.712,38.6672,38.6746,28200.0
2013-05-09 14:00:00,51.74,51.76,51.67,51.67,8700.0,38.6746,38.6896,38.6223,38.6223,8700.0
2013-05-09 14:10:00,51.67,51.72,51.67,51.71,17200.0,38.6223,38.6597,38.6223,38.6522,17200.0
2013-05-09 14:20:00,51.71,51.78,51.69,51.78,13200.0,38.6522,38.7045,38.6373,38.7045,13200.0
2013-05-09 14:30:00,51.77,51.77,51.69,51.7,24200.0,38.6971,38.6971,38.6373,38.6447,24200.0
2013-05-09 14:40:00,51.7,51.7,51.64,51.65,20300.0,38.6447,38.6447,38.5999,38.6074,20300.0
2013-05-09 14:50:00,51.64,51.64,51.41,51.41,51600.0,38.5999,38.5999,38.428,38.428,51600.0
2013-05-09 15:00:00,51.42,51.42,51.28,51.34,52600.0,38.4355,38.4355,38.3308,38.3757,52600.0
2013-05-09 15:10:00,51.34,51.42,51.32,51.35,34600.0,38.3757,38.4355,38.3607,38.3831,34600.0
2013-05-09 15:20:00,51.36,51.44,51.35,51.42,17900.0,38.3906,38.4504,38.3831,38.4355,17900.0
2013-05-09 15:30:00,51.41,51.43,51.32,51.32,24300.0,38.428,38.4429,38.3607,38.3607,24300.0
2013-05-09 15:40:00,51.32,51.35,51.19,51.23,111500.0,38.3607,38.3831,38.2635,38.2934,111500.0
2013-05-09 15:50:00,51.24,51.27,51.18,51.25,97900.0,38.3009,38.3233,38.2561,38.3084,97900.0
2013-05-10 09:30:00,51.07,51.21,50.59,51.17,134500.0,38.1738,38.2785,37.815,38.2486,134500.0
2013-05-10 09:40:00,51.17,51.47,51.17,51.43,114100.0,38.2486,38.4728,38.2486,38.4429,114100.0
2013-05-10 09:50:00,51.48,51.49,51.33,51.36,37400.0,38.4803,38.4878,38.3682,38.3906,37400.0
2013-05-10 10:00:00,51.4,51.44,51.34,51.34,81400.0,38.4205,38.4504,38.3757,38.3757,81400.0
2013-05-10 10:10:00,51.37,51.68,51.37,51.68,22100.0,38.3981,38.6298,38.3981,38.6298,22100.0
2013-05-10 10:20:00,51.67,51.78,51.63,51.63,41100.0,38.6223,38.7045,38.5924,38.5924,41100.0
2013-05-10 10:30:00,51.62,51.64,51.5,51.53,19300.0,38.585,38.5999,38.4953,38.5177,19300.0
2013-05-10 10:40:00,51.55,51.58,51.49,51.51,20100.0,38.5326,38.5551,38.4878,38.5027,20100.0
2013-05-10 10:50:00,51.53,51.56,51.47,51.51,31000.0,38.5177,38.5401,38.4728,38.5027,31000.0
2013-05-10 11:00:00,51.52,51.54,51.47,51.47,27700.0,38.5102,38.5252,38.4728,38.4728,27700.0
2013-05-10 11:10:00,51.5,51.56,51.49,51.52,50300.0,38.4953,38.5401,38.4878,38.5102,50300.0
2013-05-10 11:20:00,51.53,51.54,51.46,51.49,38100.0,38.5177,38.5252,38.4654,38.4878,38100.0
2013-05-10 11:30:00,51.51,51.74,51.51,51.7,11700.0,38.5027,38.6746,38.5027,38.6447,11700.0
2013-05-10 11:40:00,51.69,51.7,51.65,51.67,15000.0,38.6373,38.6447,38.6074,38.6223,15000.0
2013-05-10 11:50:00,51.66,51.66,51.56,51.58,10900.0,38.6149,38.6149,38.5401,38.5551,10900.0
2013-05-10 12:00:00,51.6,51.65,51.58,51.59,5400.0,38.57,38.6074,38.5551,38.5625,5400.0
2013-05-10 12:10:00,51.6,51.75,51.6,51.72,24500.0,38.57,38.6821,38.57,38.6597,24500.0
2013-05-10 12:20:00,51.73,51.82,51.7,51.71,30000.0,38.6672,38.7344,38.6447,38.6522,30000.0
2013-05-10 12:30:00,51.71,51.73,51.66,51.69,31700.0,38.6522,38.6672,38.6149,38.6373,31700.0
2013-05-10 12:40:00,51.69,51.9,51.69,51.89,29100.0,38.6373,38.7942,38.6373,38.7868,29100.0
2013-05-10 12:50:00,51.89,51.98,51.88,51.96,28100.0,38.7868,38.854,38.7793,38.8391,28100.0
2013-05-10 13:00:00,51.97,52.06,51.96,52.04,18800.0,38.8466,38.9138,38.8391,38.8989,18800.0
2013-05-10 13:10:00,52.06,52.14,52.06,52.07,14800.0,38.9138,38.9736,38.9138,38.9213,14800.0
2013-05-10 13:20:00,52.05,52.12,52.05,52.12,8800.0,38.9064,38.9587,38.9064,38.9587,8800.0
2013-05-10 13:30:00,52.12,52.22,52.08,52.15,46500.0,38.9587,39.0334,38.9288,38.9811,46500.0
2013-05-10 13:40:00,52.17,52.17,52.08,52.12,14800.0,38.9961,38.9961,38.9288,38.9587,14800.0
2013-05-10 13:50:00,52.11,52.13,52.01,52.03,20400.0,38.9512,38.9662,38.8765,38.8914,20400.0
2013-05-10 14:00:00,52.02,52.05,52.0,52.02,24900.0,38.8839,38.9064,38.869,38.8839,24900.0
2013-05-10 14:10:00,52.03,52.04,52.01,52.03,36900.0,38.8914,38.8989,38.8765,38.8914,36900.0
2013-05-10 14:20:00,52.03,52.15,52.03,52.13,16100.0,38.8914,38.9811,38.8914,38.9662,16100.0
2013-05-10 14:30:00,52.14,52.16,52.1,52.11,9600.0,38.9736,38.9886,38.9437,38.9512,9600.0
2013-05-10 14:40:00,52.11,52.15,52.09,52.12,17700.0,38.9512,38.9811,38.9363,38.9587,17700.0
2013-05-10 14:50:00,52.12,52.14,52.09,52.12,21100.0,38.9587,38.9736,38.9363,38.9587,21100.0
2013-05-10 15:00:00,52.13,52.13,52.07,52.12,40100.0,38.9662,38.9662,38.9213,38.9587,40100.0
2013-05-10 15:10:00,52.13,52.17,52.13,52.16,30000.0,38.9662,38.9961,38.9662,38.9886,30000.0
2013-05-10 15:20:00,52.16,52.21,52.16,52.19,32200.0,38.9886,39.026,38.9886,39.011,32200.0
2013-05-10 15:30:00,52.19,52.32,52.19,52.31,58600.0,39.011,39.1082,39.011,39.1007,58600.0
2013-05-10 15:40:00,52.31,52.39,52.31,52.37,81100.0,39.1007,39.1605,39.1007,39.1456,81100.0
2013-05-10 15:50:00,52.36,52.42,52.3,52.32,140800.0,39.1381,39.1829,39.0932,39.1082,140800.0
2013-05-13 09:30:00,52.44,52.51,52.15,52.34,105500.0,39.1979,39.2502,38.9811,39.1231,105500.0
2013-05-13 09:40:00,52.39,52.5,52.34,52.4,24200.0,39.1605,39.2427,39.1231,39.168,24200.0
2013-05-13 09:50:00,52.39,52.44,52.09,52.09,33100.0,39.1605,39.1979,38.9363,38.9363,33100.0
2013-05-13 10:00:00,52.07,52.28,52.07,52.28,40500.0,38.9213,39.0783,38.9213,39.0783,40500.0
2013-05-13 10:10:00,52.3,52.3,52.09,52.12,16500.0,39.0932,39.0932,38.9363,38.9587,16500.0
2013-05-13 10:20:00,52.12,52.16,52.03,52.08,19400.0,38.9587,38.9886,38.8914,38.9288,19400.0
2013-05-13 10:30:00,52.06,52.09,51.98,51.98,71100.0,38.9138,38.9363,38.854,38.854,71100.0
2013-05-13 10:40:00,51.98,52.07,51.96,52.02,33800.0,38.854,38.9213,38.8391,38.8839,33800.0
2013-05-13 10:50:00,52.03,52.11,52.01,52.01,32900.0,38.8914,38.9512,38.8765,38.8765,32900.0
2013-05-13 11:00:00,52.0,52.02,51.92,51.99,24200.0,38.869,38.8839,38.8092,38.8615,24200.0
2013-05-13 11:10:00,51.99,52.07,51.97,52.02,9900.0,38.8615,38.9213,38.8466,38.8839,9900.0
2013-05-13 11:20:00,52.0,52.0,51.92,51.98,16600.0,38.869,38.869,38.8092,38.854,16600.0
2013-05-13 11:30:00,51.99,52.04,51.95,52.03,13700.0,38.8615,38.8989,38.8316,38.8914,13700.0
2013-05-13 11:40:00,52.04,52.25,52.03,52.25,13500.0,38.8989,39.0559,38.8914,39.0559,13500.0
2013-05-13 11:50:00,52.25,52.37,52.25,52.33,9000.0,39.0559,39.1456,39.0559,39.1157,9000.0
2013-05-13 12:00:00,52.33,52.47,52.3,52.45,16400.0,39.1157,39.2203,39.0932,39.2054,16400.0
2013-05-13 12:10:00,52.45,52.49,52.38,52.38,11900.0,39.2054,39.2353,39.153,39.153,11900.0
2013-05-13 12:20:00,52.38,52.38,52.24,52.24,10400.0,39.153,39.153,39.0484,39.0484,10400.0
2013-05-13 12:30:00,52.23,52.29,52.15,52.16,8000.0,39.0409,39.0858,38.9811,38.9886,8000.0
2013-05-13 12:40:00,52.16,52.21,52.16,52.18,6100.0,38.9886,39.026,38.9886,39.0035,6100.0
2013-05-13 12:50:00,52.17,52.19,52.13,52.19,9900.0,38.9961,39.011,38.9662,39.011,9900.0
2013-05-13 13:00:00,52.2,52.27,52.2,52.22,8700.0,39.0185,39.0708,39.0185,39.0334,8700.0
2013-05-13 13:10:00,52.22,52.31,52.22,52.31,59800.0,39.0334,39.1007,39.0334,39.1007,59800.0
2013-05-13 13:20:00,52.32,52.32,52.13,52.13,10100.0,39.1082,39.1082,38.9662,38.9662,10100.0
2013-05-13 13:30:00,52.13,52.13,52.06,52.08,8100.0,38.9662,38.9662,38.9138,38.9288,8100.0
2013-05-13 13:40:00,52.09,52.12,52.05,52.1,11900.0,38.9363,38.9587,38.9064,38.9437,11900.0
2013-05-13 13:50:00,52.08,52.13,52.07,52.08,17300.0,38.9288,38.9662,38.9213,38.9288,17300.0
2013-05-13 14:00:00,52.08,52.13,52.06,52.11,35600.0,38.9288,38.9662,38.9138,38.9512,35600.0
2013-05-13 14:10:00,52.11,52.13,52.09,52.1,18300.0,38.9512,38.9662,38.9363,38.9437,18300.0
2013-05-13 14:20:00,52.1,52.13,52.09,52.12,14200.0,38.9437,38.9662,38.9363,38.9587,14200.0
2013-05-13 14:30:00,52.12,52.14,52.11,52.12,21800.0,38.9587,38.9736,38.9512,38.9587,21800.0
2013-05-13 14:40:00,52.12,52.16,52.11,52.15,22400.0,38.9587,38.9886,38.9512,38.9811,22400.0
2013-05-13 14:50:00,52.14,52.22,52.14,52.22,18700.0,38.9736,39.0334,38.9736,39.0334,18700.0
2013-05-13 15:00:00,52.21,52.24,52.18,52.18,20400.0,39.026,39.0484,39.0035,39.0035,20400.0
2013-05-13 15:10:00,52.18,52.18,52.08,52.09,51100.0,39.0035,39.0035,38.9288,38.9363,51100.0
2013-05-13 15:20:00,52.09,52.11,52.03,52.03,55100.0,38.9363,38.9512,38.8914,38.8914,55100.0
2013-05-13 15:30:00,52.04,52.13,52.03,52.12,48000.0,38.8989,38.9662,38.8914,38.9587,48000.0
2013-05-13 15:40:00,52.12,52.17,52.08,52.1,93400.0,38.9587,38.9961,38.9288,38.9437,93400.0
2013-05-13 15:50:00,52.1,52.15,52.09,52.12,102300.0,38.9437,38.9811,38.9363,38.9587,102300.0
2013-05-14 09:30:00,52.13,52.33,52.12,52.16,26700.0,38.9662,39.1157,38.9587,38.9886,26700.0
2013-05-14 09:40:00,52.22,52.22,52.01,52.04,22000.0,39.0334,39.0334,38.8765,38.8989,22000.0
2013-05-14 09:50:00,52.04,52.14,52.04,52.08,18400.0,38.8989,38.9736,38.8989,38.9288,18400.0
2013-05-14 10:00:00,52.09,52.21,52.06,52.14,17200.0,38.9363,39.026,38.9138,38.9736,17200.0
2013-05-14 10:10:00,52.15,52.19,52.14,52.16,12400.0,38.9811,39.011,38.9736,38.9886,12400.0
2013-05-14 10:20:00,52.15,52.21,52.15,52.2,29100.0,38.9811,39.026,38.9811,39.0185,29100.0
2013-05-14 10:30:00,52.21,52.3,52.21,52.28,14400.0,39.026,39.0932,39.026,39.0783,14400.0
2013-05-14 10:40:00,52.27,52.29,52.25,52.29,15700.0,39.0708,39.0858,39.0559,39.0858,15700.0
2013-05-14 10:50:00,52.29,52.32,52.28,52.29,20100.0,39.0858,39.1082,39.0783,39.0858,20100.0
2013-05-14 11:00:00,52.29,52.3,52.26,52.27,11000.0,39.0858,39.0932,39.0633,39.0708,11000.0
2013-05-14 11:10:00,52.26,52.32,52.26,52.3,15100.0,39.0633,39.1082,39.0633,39.0932,15100.0
2013-05-14 11:20:00,52.3,52.33,52.28,52.28,16500.0,39.0932,39.1157,39.0783,39.0783,16500.0
2013-05-14 11:30:00,52.28,52.32,52.24,52.24,18900.0,39.0783,39.1082,39.0484,39.0484,18900.0
2013-05-14 11:40:00,52.25,52.3,52.21,52.22,18900.0,39.0559,39.0932,39.026,39.0334,18900.0
2013-05-14 11:50:00,52.23,52.28,52.21,52.27,11700.0,39.0409,39.0783,39.026,39.0708,11700.0
2013-05-14 12:00:00,52.26,52.31,52.25,52.28,5400.0,39.0633,39.1007,39.0559,39.0783,5400.0
2013-05-14 12:10:00,52.27,52.33,52.25,52.33,28200.0,39.0708,39.1157,39.0559,39.1157,28200.0
2013-05-14 12:20:00,52.32,52.36,52.29,52.34,27500.0,39.1082,39.1381,39.0858,39.1231,27500.0
2013-05-14 12:30:00,52.34,52.34,52.3,52.33,7500.0,39.1231,39.1231,39.0932,39.1157,7500.0
2013-05-14 12:40:00,52.33,52.35,52.27,52.28,8500.0,39.1157,39.1306,39.0708,39.0783,8500.0
2013-05-14 12:50:00,52.28,52.29,52.18,52.18,10900.0,39.0783,39.0858,39.0035,39.0035,10900.0
2013-05-14 13:00:00,52.19,52.19,52.12,52.13,22500.0,39.011,39.011,38.9587,38.9662,22500.0
2013-05-14 13:10:00,52.15,52.29,52.14,52.27,19800.0,38.9811,39.0858,38.9736,39.0708,19800.0
2013-05-14 13:20:00,52.27,52.3,52.27,52.3,8000.0,39.0708,39.0932,39.0708,39.0932,8000.0
2013-05-14 13:30:00,52.3,52.3,52.25,52.28,12400.0,39.0932,39.0932,39.0559,39.0783,12400.0
2013-05-14 13:40:00,52.28,52.37,52.27,52.36,24400.0,39.0783,39.1456,39.0708,39.1381,24400.0
2013-05-14 13:50:00,52.36,52.4,52.32,52.38,20400.0,39.1381,39.168,39.1082,39.153,20400.0
2013-05-14 14:00:00,52.39,52.4,52.31,52.31,21900.0,39.1605,39.168,39.1007,39.1007,21900.0
2013-05-14 14:10:00,52.3,52.34,52.25,52.25,20500.0,39.0932,39.1231,39.0559,39.0559,20500.0
2013-05-14 14:20:00,52.26,52.3,52.22,52.22,16200.0,39.0633,39.0932,39.0334,39.0334,16200.0
2013-05-14 14:30:00,52.23,52.31,52.21,52.26,49800.0,39.0409,39.1007,39.026,39.0633,49800.0
2013-05-14 14:40:00,52.26,52.28,52.23,52.28,25400.0,39.0633,39.0783,39.0409,39.0783,25400.0
2013-05-14 14:50:00,52.27,52.28,52.21,52.23,26300.0,39.0708,39.0783,39.026,39.0409,26300.0
2013-05-14 15:00:00,52.22,52.3,52.22,52.27,61600.0,39.0334,39.0932,39.0334,39.0708,61600.0
2013-05-14 15:10:00,52.26,52.42,52.25,52.41,49800.0,39.0633,39.1829,39.0559,39.1755,49800.0
2013-05-14 15:20:00,52.42,52.46,52.35,52.36,37600.0,39.1829,39.2128,39.1306,39.1381,37600.0
2013-05-14 15:30:00,52.35,52.47,52.35,52.45,32800.0,39.1306,39.2203,39.1306,39.2054,32800.0
2013-05-14 15:40:00,52.46,52.53,52.41,52.52,43800.0,39.2128,39.2652,39.1755,39.2577,43800.0
2013-05-14 15:50:00,52.52,52.53,52.49,52.52,71700.0,39.2577,39.2652,39.2353,39.2577,71700.0
2013-05-15 09:30:00,52.31,52.47,52.24,52.43,16000.0,39.1007,39.2203,39.0484,39.1904,16000.0
2013-05-15 09:40:00,52.4,52.4,52.27,52.36,17200.0,39.168,39.168,39.0708,39.1381,17200.0
2013-05-15 09:50:00,52.42,52.42,52.33,52.34,20000.0,39.1829,39.1829,39.1157,39.1231,20000.0
2013-05-15 10:00:00,52.34,52.48,52.34,52.47,16800.0,39.1231,39.2278,39.1231,39.2203,16800.0
2013-05-15 10:10:00,52.44,52.44,52.36,52.44,21200.0,39.1979,39.1979,39.1381,39.1979,21200.0
2013-05-15 10:20:00,52.45,52.58,52.45,52.53,11700.0,39.2054,39.3025,39.2054,39.2652,11700.0
2013-05-15 10:30:00,52.52,52.73,52.52,52.73,17300.0,39.2577,39.4147,39.2577,39.4147,17300.0
2013-05-15 10:40:00,52.73,52.77,52.67,52.73,16100.0,39.4147,39.4446,39.3698,39.4147,16100.0
2013-05-15 10:50:00,52.72,52.81,52.72,52.81,9000.0,39.4072,39.4745,39.4072,39.4745,9000.0
2013-05-15 11:00:00,52.81,52.96,52.8,52.95,18900.0,39.4745,39.5866,39.467,39.5791,18900.0
2013-05-15 11:10:00,52.95,53.02,52.94,53.0,18900.0,39.5791,39.6314,39.5716,39.6165,18900.0
2013-05-15 11:20:00,52.99,53.03,52.98,53.0,20600.0,39.609,39.6389,39.6015,39.6165,20600.0
2013-05-15 11:30:00,53.0,53.0,52.92,52.93,36900.0,39.6165,39.6165,39.5567,39.5642,36900.0
2013-05-15 11:40:00,52.93,52.93,52.73,52.74,28600.0,39.5642,39.5642,39.4147,39.4221,28600.0
2013-05-15 11:50:00,52.74,52.84,52.74,52.8,12700.0,39.4221,39.4969,39.4221,39.467,12700.0
2013-05-15 12:00:00,52.79,52.82,52.78,52.82,8700.0,39.4595,39.4819,39.452,39.4819,8700.0
2013-05-15 12:10:00,52.82,52.92,52.82,52.92,12700.0,39.4819,39.5567,39.4819,39.5567,12700.0
2013-05-15 12:20:00,52.93,53.01,52.91,52.99,14000.0,39.5642,39.6239,39.5492,39.609,14000.0
2013-05-15 12:30:00,52.97,52.99,52.92,52.98,15400.0,39.594,39.609,39.5567,39.6015,15400.0
2013-05-15 12:40:00,52.99,52.99,52.94,52.95,6100.0,39.609,39.609,39.5716,39.5791,6100.0
2013-05-15 12:50:00,52.95,52.96,52.91,52.93,19800.0,39.5791,39.5866,39.5492,39.5642,19800.0
2013-05-15 13:00:00,52.92,52.99,52.91,52.96,11100.0,39.5567,39.609,39.5492,39.5866,11100.0
2013-05-15 13:10:00,52.96,52.99,52.95,52.96,6500.0,39.5866,39.609,39.5791,39.5866,6500.0
2013-05-15 13:20:00,52.98,53.04,52.98,53.04,8700.0,39.6015,39.6464,39.6015,39.6464,8700.0
2013-05-15 13:30:00,53.04,53.1,53.03,53.08,15400.0,39.6464,39.6912,39.6389,39.6763,15400.0
2013-05-15 13:40:00,53.08,53.1,53.03,53.08,14500.0,39.6763,39.6912,39.6389,39.6763,14500.0
2013-05-15 13:50:00,53.08,53.08,53.04,53.07,7200.0,39.6763,39.6763,39.6464,39.6688,7200.0
2013-05-15 14:00:00,53.04,53.07,53.03,53.05,11200.0,39.6464,39.6688,39.6389,39.6538,11200.0
2013-05-15 14:10:00,53.05,53.05,52.92,52.92,25400.0,39.6538,39.6538,39.5567,39.5567,25400.0
2013-05-15 14:20:00,52.93,52.94,52.81,52.82,33800.0,39.5642,39.5716,39.4745,39.4819,33800.0
2013-05-15 14:30:00,52.82,52.86,52.71,52.73,74200.0,39.4819,39.5118,39.3997,39.4147,74200.0
2013-05-15 14:40:00,52.74,52.83,52.69,52.83,24700.0,39.4221,39.4894,39.3848,39.4894,24700.0
2013-05-15 14:50:00,52.83,52.9,52.81,52.81,28300.0,39.4894,39.5417,39.4745,39.4745,28300.0
2013-05-15 15:00:00,52.8,52.84,52.74,52.82,73000.0,39.467,39.4969,39.4221,39.4819,73000.0
2013-05-15 15:10:00,52.82,52.92,52.8,52.91,24000.0,39.4819,39.5567,39.467,39.5492,24000.0
2013-05-15 15:20:00,52.9,52.9,52.84,52.88,21300.0,39.5417,39.5417,39.4969,39.5268,21300.0
2013-05-15 15:30:00,52.9,52.96,52.9,52.96,22400.0,39.5417,39.5866,39.5417,39.5866,22400.0
2013-05-15 15:40:00,52.96,52.98,52.9,52.95,29000.0,39.5866,39.6015,39.5417,39.5791,29000.0
2013-05-15 15:50:00,52.95,53.0,52.92,52.97,81700.0,39.5791,39.6165,39.5567,39.594,81700.0
2013-05-16 09:30:00,52.96,52.98,52.85,52.95,15100.0,39.5866,39.6015,39.5044,39.5791,15100.0
2013-05-16 09:40:00,52.96,52.99,52.85,52.88,6900.0,39.5866,39.609,39.5044,39.5268,6900.0
2013-05-16 09:50:00,52.87,52.99,52.86,52.92,8900.0,39.5193,39.609,39.5118,39.5567,8900.0
2013-05-16 10:00:00,52.91,53.0,52.71,52.73,29800.0,39.5492,39.6165,39.3997,39.4147,29800.0
2013-05-16 10:10:00,52.76,52.92,52.73,52.9,14300.0,39.4371,39.5567,39.4147,39.5417,14300.0
2013-05-16 10:20:00,52.89,52.94,52.78,52.78,16600.0,39.5343,39.5716,39.452,39.452,16600.0
2013-05-16 10:30:00,52.77,52.79,52.7,52.78,11100.0,39.4446,39.4595,39.3922,39.452,11100.0
2013-05-16 10:40:00,52.77,52.79,52.68,52.69,12600.0,39.4446,39.4595,39.3773,39.3848,12600.0
2013-05-16 10:50:00,52.71,52.75,52.68,52.71,19100.0,39.3997,39.4296,39.3773,39.3997,19100.0
2013-05-16 11:00:00,52.71,52.76,52.66,52.66,18200.0,39.3997,39.4371,39.3623,39.3623,18200.0
2013-05-16 11:10:00,52.66,52.71,52.64,52.64,14200.0,39.3623,39.3997,39.3474,39.3474,14200.0
2013-05-16 11:20:00,52.63,52.65,52.57,52.59,12300.0,39.3399,39.3549,39.2951,39.31,12300.0
2013-05-16 11:30:00,52.61,52.71,52.59,52.66,38200.0,39.325,39.3997,39.31,39.3623,38200.0
2013-05-16 11:40:00,52.67,52.7,52.61,52.67,22700.0,39.3698,39.3922,39.325,39.3698,22700.0
2013-05-16 11:50:00,52.67,52.69,52.64,52.64,15900.0,39.3698,39.3848,39.3474,39.3474,15900.0
2013-05-16 12:00:00,52.64,52.65,52.59,52.65,12200.0,39.3474,39.3549,39.31,39.3549,12200.0
2013-05-16 12:10:00,52.64,52.65,52.57,52.57,11300.0,39.3474,39.3549,39.2951,39.2951,11300.0
2013-05-16 12:20:00,52.56,52.63,52.54,52.63,18300.0,39.2876,39.3399,39.2726,39.3399,18300.0
2013-05-16 12:30:00,52.61,52.68,52.61,52.63,15200.0,39.325,39.3773,39.325,39.3399,15200.0
2013-05-16 12:40:00,52.64,52.7,52.63,52.64,13800.0,39.3474,39.3922,39.3399,39.3474,13800.0
2013-05-16 12:50:00,52.64,52.64,52.59,52.62,9200.0,39.3474,39.3474,39.31,39.3324,9200.0
2013-05-16 13:00:00,52.62,52.63,52.59,52.6,11400.0,39.3324,39.3399,39.31,39.3175,11400.0
2013-05-16 13:10:00,52.6,52.6,52.57,52.57,7800.0,39.3175,39.3175,39.2951,39.2951,7800.0
2013-05-16 13:20:00,52.57,52.57,52.52,52.53,17100.0,39.2951,39.2951,39.2577,39.2652,17100.0
2013-05-16 13:30:00,52.54,52.55,52.51,52.53,7600.0,39.2726,39.2801,39.2502,39.2652,7600.0
2013-05-16 13:40:00,52.52,52.61,52.51,52.59,14200.0,39.2577,39.325,39.2502,39.31,14200.0
2013-05-16 13:50:00,52.6,52.6,52.56,52.56,12100.0,39.3175,39.3175,39.2876,39.2876,12100.0
2013-05-16 14:00:00,52.56,52.64,52.55,52.63,8100.0,39.2876,39.3474,39.2801,39.3399,8100.0
2013-05-16 14:10:00,52.62,52.63,52.54,52.54,11100.0,39.3324,39.3399,39.2726,39.2726,11100.0
2013-05-16 14:20:00,52.54,52.54,52.49,52.51,17700.0,39.2726,39.2726,39.2353,39.2502,17700.0
2013-05-16 14:30:00,52.5,52.51,52.48,52.48,15900.0,39.2427,39.2502,39.2278,39.2278,15900.0
2013-05-16 14:40:00,52.49,52.51,52.48,52.51,16800.0,39.2353,39.2502,39.2278,39.2502,16800.0
2013-05-16 14:50:00,52.51,52.55,52.5,52.51,16000.0,39.2502,39.2801,39.2427,39.2502,16000.0
2013-05-16 15:00:00,52.51,52.51,52.45,52.45,25200.0,39.2502,39.2502,39.2054,39.2054,25200.0
2013-05-16 15:10:00,52.45,52.48,52.41,52.41,23900.0,39.2054,39.2278,39.1755,39.1755,23900.0
2013-05-16 15:20:00,52.41,52.41,52.3,52.32,32100.0,39.1755,39.1755,39.0932,39.1082,32100.0
2013-05-16 15:30:00,52.31,52.31,52.23,52.23,37600.0,39.1007,39.1007,39.0409,39.0409,37600.0
2013-05-16 15:40:00,52.24,52.29,52.12,52.13,45600.0,39.0484,39.0858,38.9587,38.9662,45600.0
2013-05-16 15:50:00,52.13,52.45,52.12,52.34,133200.0,38.9662,39.2054,38.9587,39.1231,133200.0
2013-05-17 09:30:00,52.43,52.58,52.42,52.45,19500.0,39.1904,39.3025,39.1829,39.2054,19500.0
2013-05-17 09:40:00,52.44,52.44,52.17,52.22,16300.0,39.1979,39.1979,38.9961,39.0334,16300.0
2013-05-17 09:50:00,52.24,52.51,52.22,52.37,26300.0,39.0484,39.2502,39.0334,39.1456,26300.0
2013-05-17 10:00:00,52.39,52.47,52.37,52.44,20300.0,39.1605,39.2203,39.1456,39.1979,20300.0
2013-05-17 10:10:00,52.42,52.52,52.42,52.49,8300.0,39.1829,39.2577,39.1829,39.2353,8300.0
2013-05-17 10:20:00,52.49,52.51,52.48,52.49,10100.0,39.2353,39.2502,39.2278,39.2353,10100.0
2013-05-17 10:30:00,52.5,52.52,52.45,52.49,27100.0,39.2427,39.2577,39.2054,39.2353,27100.0
2013-05-17 10:40:00,52.49,52.51,52.46,52.5,7100.0,39.2353,39.2502,39.2128,39.2427,7100.0
2013-05-17 10:50:00,52.5,52.53,52.45,52.52,16800.0,39.2427,39.2652,39.2054,39.2577,16800.0
2013-05-17 11:00:00,52.51,52.53,52.42,52.43,23200.0,39.2502,39.2652,39.1829,39.1904,23200.0
2013-05-17 11:10:00,52.43,52.44,52.39,52.39,9300.0,39.1904,39.1979,39.1605,39.1605,9300.0
2013-05-17 11:20:00,52.4,52.41,52.34,52.34,7600.0,39.168,39.1755,39.1231,39.1231,7600.0
2013-05-17 11:30:00,52.35,52.38,52.3,52.33,12900.0,39.1306,39.153,39.0932,39.1157,12900.0
2013-05-17 11:40:00,52.35,52.35,52.27,52.35,6100.0,39.1306,39.1306,39.0708,39.1306,6100.0
2013-05-17 11:50:00,52.35,52.36,52.29,52.31,8200.0,39.1306,39.1381,39.0858,39.1007,8200.0
2013-05-17 12:00:00,52.32,52.36,52.3,52.36,12800.0,39.1082,39.1381,39.0932,39.1381,12800.0
2013-05-17 12:10:00,52.37,52.41,52.36,52.39,59800.0,39.1456,39.1755,39.1381,39.1605,59800.0
2013-05-17 12:20:00,52.4,52.41,52.37,52.39,15300.0,39.168,39.1755,39.1456,39.1605,15300.0
2013-05-17 12:30:00,52.39,52.44,52.39,52.41,15000.0,39.1605,39.1979,39.1605,39.1755,15000.0
2013-05-17 12:40:00,52.41,52.41,52.38,52.38,9200.0,39.1755,39.1755,39.153,39.153,9200.0
2013-05-17 12:50:00,52.39,52.41,52.36,52.4,11000.0,39.1605,39.1755,39.1381,39.168,11000.0
2013-05-17 13:00:00,52.39,52.41,52.36,52.4,14700.0,39.1605,39.1755,39.1381,39.168,14700.0
2013-05-17 13:10:00,52.41,52.42,52.35,52.38,12500.0,39.1755,39.1829,39.1306,39.153,12500.0
2013-05-17 13:20:00,52.38,52.38,52.27,52.27,15300.0,39.153,39.153,39.0708,39.0708,15300.0
2013-05-17 13:30:00,52.27,52.27,52.17,52.17,15500.0,39.0708,39.0708,38.9961,38.9961,15500.0
2013-05-17 13:40:00,52.18,52.2,52.14,52.15,12500.0,39.0035,39.0185,38.9736,38.9811,12500.0
2013-05-17 13:50:00,52.15,52.15,52.09,52.1,18000.0,38.9811,38.9811,38.9363,38.9437,18000.0
2013-05-17 14:00:00,52.1,52.11,51.96,51.98,49900.0,38.9437,38.9512,38.8391,38.854,49900.0
2013-05-17 14:10:00,51.98,52.03,51.95,52.02,50100.0,38.854,38.8914,38.8316,38.8839,50100.0
2013-05-17 14:20:00,52.02,52.03,51.95,51.99,25800.0,38.8839,38.8914,38.8316,38.8615,25800.0
2013-05-17 14:30:00,51.99,52.04,51.99,51.99,19800.0,38.8615,38.8989,38.8615,38.8615,19800.0
2013-05-17 14:40:00,52.0,52.05,51.97,52.02,23500.0,38.869,38.9064,38.8466,38.8839,23500.0
2013-05-17 14:50:00,52.01,52.15,52.0,52.15,20200.0,38.8765,38.9811,38.869,38.9811,20200.0
2013-05-17 15:00:00,52.15,52.25,52.15,52.18,23900.0,38.9811,39.0559,38.9811,39.0035,23900.0
2013-05-17 15:10:00,52.18,52.19,52.12,52.12,26600.0,39.0035,39.011,38.9587,38.9587,26600.0
2013-05-17 15:20:00,52.12,52.2,52.12,52.2,33400.0,38.9587,39.0185,38.9587,39.0185,33400.0
2013-05-17 15:30:00,52.2,52.21,52.16,52.2,50400.0,39.0185,39.026,38.9886,39.0185,50400.0
2013-05-17 15:40:00,52.21,52.26,52.21,52.25,23000.0,39.026,39.0633,39.026,39.0559,23000.0
2013-05-17 15:50:00,52.25,52.26,52.07,52.09,160500.0,39.0559,39.0633,38.9213,38.9363,160500.0
2013-05-20 09:30:00,52.18,52.18,51.22,51.61,178400.0,39.0035,39.0035,38.286,38.5775,178400.0
2013-05-20 09:40:00,51.62,51.67,51.51,51.6,44700.0,38.585,38.6223,38.5027,38.57,44700.0
2013-05-20 09:50:00,51.6,51.96,51.56,51.93,44100.0,38.57,38.8391,38.5401,38.8167,44100.0
2013-05-20 10:00:00,51.94,52.02,51.93,51.95,31000.0,38.8241,38.8839,38.8167,38.8316,31000.0
2013-05-20 10:10:00,51.94,51.99,51.86,51.86,17200.0,38.8241,38.8615,38.7643,38.7643,17200.0
2013-05-20 10:20:00,51.87,51.87,51.78,51.83,35600.0,38.7718,38.7718,38.7045,38.7419,35600.0
2013-05-20 10:30:00,51.83,51.87,51.82,51.87,18800.0,38.7419,38.7718,38.7344,38.7718,18800.0
2013-05-20 10:40:00,51.88,52.02,51.87,51.95,30700.0,38.7793,38.8839,38.7718,38.8316,30700.0
2013-05-20 10:50:00,51.94,52.01,51.92,51.93,39900.0,38.8241,38.8765,38.8092,38.8167,39900.0
2013-05-20 11:00:00,51.95,51.95,51.84,51.86,25700.0,38.8316,38.8316,38.7494,38.7643,25700.0
2013-05-20 11:10:00,51.87,51.93,51.84,51.84,39600.0,38.7718,38.8167,38.7494,38.7494,39600.0
2013-05-20 11:20:00,51.84,51.84,51.75,51.76,34200.0,38.7494,38.7494,38.6821,38.6896,34200.0
2013-05-20 11:30:00,51.76,52.01,51.76,51.99,64500.0,38.6896,38.8765,38.6896,38.8615,64500.0
2013-05-20 11:40:00,52.0,52.18,51.99,52.16,60700.0,38.869,39.0035,38.8615,38.9886,60700.0
2013-05-20 11:50:00,52.16,52.2,52.15,52.2,58700.0,38.9886,39.0185,38.9811,39.0185,58700.0
2013-05-20 12:00:00,52.2,52.22,52.18,52.18,48500.0,39.0185,39.0334,39.0035,39.0035,48500.0
2013-05-20 12:10:00,52.19,52.25,52.16,52.24,59200.0,39.011,39.0559,38.9886,39.0484,59200.0
2013-05-20 12:20:00,52.25,52.28,52.24,52.24,30000.0,39.0559,39.0783,39.0484,39.0484,30000.0
2013-05-20 12:30:00,52.24,52.25,51.9,51.96,38100.0,39.0484,39.0559,38.7942,38.8391,38100.0
2013-05-20 12:40:00,51.96,52.0,51.91,51.94,34400.0,38.8391,38.869,38.8017,38.8241,34400.0
2013-05-20 12:50:00,51.94,52.08,51.94,52.04,22400.0,38.8241,38.9288,38.8241,38.8989,22400.0
2013-05-20 13:00:00,52.05,52.06,51.96,52.04,23900.0,38.9064,38.9138,38.8391,38.8989,23900.0
2013-05-20 13:10:00,52.05,52.18,52.03,52.03,28400.0,38.9064,39.0035,38.8914,38.8914,28400.0
2013-05-20 13:20:00,52.03,52.08,51.97,52.0,28200.0,38.8914,38.9288,38.8466,38.869,28200.0
2013-05-20 13:30:00,51.99,52.07,51.99,52.05,30100.0,38.8615,38.9213,38.8615,38.9064,30100.0
2013-05-20 13:40:00,52.06,52.13,52.05,52.13,25200.0,38.9138,38.9662,38.9064,38.9662,25200.0
2013-05-20 13:50:00,52.13,52.3,52.13,52.25,27800.0,38.9662,39.0932,38.9662,39.0559,27800.0
2013-05-20 14:00:00,52.25,52.27,51.82,51.92,103500.0,39.0559,39.0708,38.7344,38.8092,103500.0
2013-05-20 14:10:00,51.93,52.07,51.89,52.05,31700.0,38.8167,38.9213,38.7868,38.9064,31700.0
2013-05-20 14:20:00,52.06,52.12,51.98,51.99,32900.0,38.9138,38.9587,38.854,38.8615,32900.0
2013-05-20 14:30:00,51.99,52.11,51.98,52.08,83200.0,38.8615,38.9512,38.854,38.9288,83200.0
2013-05-20 14:40:00,52.08,52.27,52.06,52.25,43100.0,38.9288,39.0708,38.9138,39.0559,43100.0
2013-05-20 14:50:00,52.25,52.31,52.2,52.22,62900.0,39.0559,39.1007,39.0185,39.0334,62900.0
2013-05-20 15:00:00,52.23,52.24,52.12,52.21,56200.0,39.0409,39.0484,38.9587,39.026,56200.0
2013-05-20 15:10:00,52.21,52.37,52.21,52.26,58800.0,39.026,39.1456,39.026,39.0633,58800.0
2013-05-20 15:20:00,52.26,52.28,52.17,52.24,43100.0,39.0633,39.0783,38.9961,39.0484,43100.0
2013-05-20 15:30:00,52.24,52.28,52.16,52.25,78500.0,39.0484,39.0783,38.9886,39.0559,78500.0
2013-05-20 15:40:00,52.25,52.32,52.19,52.28,93200.0,39.0559,39.1082,39.011,39.0783,93200.0
2013-05-20 15:50:00,52.24,52.28,52.12,52.23,149200.0,39.0484,39.0783,38.9587,39.0409,149200.0
2013-05-21 09:30:00,51.95,52.75,51.49,52.56,274100.0,38.8316,39.4296,38.4878,39.2876,274100.0
2013-05-21 09:40:00,52.56,53.8,52.3,53.2,265000.0,39.2876,40.2145,39.0932,39.766,265000.0
2013-05-21 09:50:00,53.15,54.25,52.92,53.85,202700.0,39.7286,40.5508,39.5567,40.2518,202700.0
2013-05-21 10:00:00,53.8,53.85,53.39,53.42,88900.0,40.2145,40.2518,39.908,39.9304,88900.0
2013-05-21 10:10:00,53.42,53.42,53.11,53.32,87800.0,39.9304,39.9304,39.6987,39.8557,87800.0
2013-05-21 10:20:00,53.28,53.37,52.72,52.75,130500.0,39.8258,39.893,39.4072,39.4296,130500.0
2013-05-21 10:30:00,52.75,52.94,52.21,52.24,151200.0,39.4296,39.5716,39.026,39.0484,151200.0
2013-05-21 10:40:00,52.26,52.56,52.05,52.25,141400.0,39.0633,39.2876,38.9064,39.0559,141400.0
2013-05-21 10:50:00,52.25,52.66,52.12,52.43,75100.0,39.0559,39.3623,38.9587,39.1904,75100.0
2013-05-21 11:00:00,52.42,52.65,52.36,52.5,96000.0,39.1829,39.3549,39.1381,39.2427,96000.0
2013-05-21 11:10:00,52.48,52.61,52.41,52.6,30200.0,39.2278,39.325,39.1755,39.3175,30200.0
2013-05-21 11:20:00,52.6,52.6,52.35,52.4,29400.0,39.3175,39.3175,39.1306,39.168,29400.0
2013-05-21 11:30:00,52.4,52.6,52.4,52.6,40200.0,39.168,39.3175,39.168,39.3175,40200.0
2013-05-21 11:40:00,52.6,52.75,52.59,52.64,43900.0,39.3175,39.4296,39.31,39.3474,43900.0
2013-05-21 11:50:00,52.66,52.88,52.65,52.83,26000.0,39.3623,39.5268,39.3549,39.4894,26000.0
2013-05-21 12:00:00,52.83,53.07,52.83,52.95,41000.0,39.4894,39.6688,39.4894,39.5791,41000.0
2013-05-21 12:10:00,52.95,52.96,52.76,52.79,18600.0,39.5791,39.5866,39.4371,39.4595,18600.0
2013-05-21 12:20:00,52.82,52.88,52.68,52.73,26300.0,39.4819,39.5268,39.3773,39.4147,26300.0
2013-05-21 12:30:00,52.71,52.74,52.66,52.69,27100.0,39.3997,39.4221,39.3623,39.3848,27100.0
2013-05-21 12:40:00,52.67,52.74,52.64,52.7,21400.0,39.3698,39.4221,39.3474,39.3922,21400.0
2013-05-21 12:50:00,52.7,52.86,52.64,52.74,53300.0,39.3922,39.5118,39.3474,39.4221,53300.0
2013-05-21 13:00:00,52.73,52.87,52.73,52.84,24800.0,39.4147,39.5193,39.4147,39.4969,24800.0
2013-05-21 13:10:00,52.83,52.92,52.8,52.92,15900.0,39.4894,39.5567,39.467,39.5567,15900.0
2013-05-21 13:20:00,52.93,53.09,52.93,53.07,33400.0,39.5642,39.6837,39.5642,39.6688,33400.0
2013-05-21 13:30:00,53.07,53.12,52.99,53.04,28000.0,39.6688,39.7062,39.609,39.6464,28000.0
2013-05-21 13:40:00,53.04,53.05,52.86,52.88,19300.0,39.6464,39.6538,39.5118,39.5268,19300.0
2013-05-21 13:50:00,52.88,52.93,52.87,52.9,22500.0,39.5268,39.5642,39.5193,39.5417,22500.0
2013-05-21 14:00:00,52.9,53.03,52.9,52.94,19500.0,39.5417,39.6389,39.5417,39.5716,19500.0
2013-05-21 14:10:00,52.94,53.0,52.89,52.96,31100.0,39.5716,39.6165,39.5343,39.5866,31100.0
2013-05-21 14:20:00,52.96,53.01,52.89,52.94,28200.0,39.5866,39.6239,39.5343,39.5716,28200.0
2013-05-21 14:30:00,52.93,52.93,52.78,52.83,35700.0,39.5642,39.5642,39.452,39.4894,35700.0
2013-05-21 14:40:00,52.85,52.86,52.74,52.82,19400.0,39.5044,39.5118,39.4221,39.4819,19400.0
2013-05-21 14:50:00,52.82,52.86,52.79,52.83,22600.0,39.4819,39.5118,39.4595,39.4894,22600.0
2013-05-21 15:00:00,52.83,52.85,52.79,52.81,49900.0,39.4894,39.5044,39.4595,39.4745,49900.0
2013-05-21 15:10:00,52.82,52.85,52.77,52.78,51700.0,39.4819,39.5044,39.4446,39.452,51700.0
2013-05-21 15:20:00,52.78,52.88,52.78,52.8,40200.0,39.452,39.5268,39.452,39.467,40200.0
2013-05-21 15:30:00,52.8,52.84,52.77,52.81,57300.0,39.467,39.4969,39.4446,39.4745,57300.0
2013-05-21 15:40:00,52.8,52.82,52.62,52.72,100300.0,39.467,39.4819,39.3324,39.4072,100300.0
2013-05-21 15:50:00,52.72,52.82,52.66,52.75,157700.0,39.4072,39.4819,39.3623,39.4296,157700.0
2013-05-22 09:30:00,52.03,52.34,52.0,52.23,151500.0,38.8914,39.1231,38.869,39.0409,151500.0
2013-05-22 09:40:00,52.25,52.41,52.21,52.25,111600.0,39.0559,39.1755,39.026,39.0559,111600.0
2013-05-22 09:50:00,52.21,52.67,52.21,52.58,202400.0,39.026,39.3698,39.026,39.3025,202400.0
2013-05-22 10:00:00,52.58,52.89,52.55,52.83,148000.0,39.3025,39.5343,39.2801,39.4894,148000.0
2013-05-22 10:10:00,52.84,52.97,52.82,52.93,78300.0,39.4969,39.594,39.4819,39.5642,78300.0
2013-05-22 10:20:00,52.93,53.02,52.86,53.0,79800.0,39.5642,39.6314,39.5118,39.6165,79800.0
2013-05-22 10:30:00,53.0,53.11,52.88,53.03,149700.0,39.6165,39.6987,39.5268,39.6389,149700.0
2013-05-22 10:40:00,53.02,53.09,52.91,52.93,37500.0,39.6314,39.6837,39.5492,39.5642,37500.0
2013-05-22 10:50:00,52.92,52.95,52.71,52.77,58900.0,39.5567,39.5791,39.3997,39.4446,58900.0
2013-05-22 11:00:00,52.77,52.77,52.43,52.69,92000.0,39.4446,39.4446,39.1904,39.3848,92000.0
2013-05-22 11:10:00,52.69,52.77,52.64,52.7,46900.0,39.3848,39.4446,39.3474,39.3922,46900.0
2013-05-22 11:20:00,52.7,52.81,52.69,52.77,41600.0,39.3922,39.4745,39.3848,39.4446,41600.0
2013-05-22 11:30:00,52.78,52.79,52.67,52.67,20200.0,39.452,39.4595,39.3698,39.3698,20200.0
2013-05-22 11:40:00,52.66,52.78,52.64,52.77,19500.0,39.3623,39.452,39.3474,39.4446,19500.0
2013-05-22 11:50:00,52.77,52.8,52.73,52.77,23000.0,39.4446,39.467,39.4147,39.4446,23000.0
2013-05-22 12:00:00,52.77,52.77,52.7,52.71,19600.0,39.4446,39.4446,39.3922,39.3997,19600.0
2013-05-22 12:10:00,52.7,52.7,52.65,52.65,24400.0,39.3922,39.3922,39.3549,39.3549,24400.0
2013-05-22 12:20:00,52.66,52.8,52.66,52.8,37900.0,39.3623,39.467,39.3623,39.467,37900.0
2013-05-22 12:30:00,52.81,52.83,52.72,52.77,18500.0,39.4745,39.4894,39.4072,39.4446,18500.0
2013-05-22 12:40:00,52.76,52.78,52.7,52.74,17600.0,39.4371,39.452,39.3922,39.4221,17600.0
2013-05-22 12:50:00,52.74,52.96,52.73,52.96,90600.0,39.4221,39.5866,39.4147,39.5866,90600.0
2013-05-22 13:00:00,52.96,52.96,52.76,52.77,76100.0,39.5866,39.5866,39.4371,39.4446,76100.0
2013-05-22 13:10:00,52.78,52.82,52.66,52.68,27700.0,39.452,39.4819,39.3623,39.3773,27700.0
2013-05-22 13:20:00,52.68,52.68,52.63,52.63,26100.0,39.3773,39.3773,39.3399,39.3399,26100.0
2013-05-22 13:30:00,52.63,52.63,52.5,52.52,37500.0,39.3399,39.3399,39.2427,39.2577,37500.0
2013-05-22 13:40:00,52.51,52.56,52.32,52.38,44700.0,39.2502,39.2876,39.1082,39.153,44700.0
2013-05-22 13:50:00,52.39,52.4,52.28,52.4,30400.0,39.1605,39.168,39.0783,39.168,30400.0
2013-05-22 14:00:00,52.39,52.5,52.12,52.16,40700.0,39.1605,39.2427,38.9587,38.9886,40700.0
2013-05-22 14:10:00,52.14,52.16,51.96,52.01,74900.0,38.9736,38.9886,38.8391,38.8765,74900.0
2013-05-22 14:20:00,52.01,52.14,51.95,52.11,34000.0,38.8765,38.9736,38.8316,38.9512,34000.0
2013-05-22 14:30:00,52.11,52.11,51.9,51.94,49000.0,38.9512,38.9512,38.7942,38.8241,49000.0
2013-05-22 14:40:00,51.95,51.95,51.9,51.91,37500.0,38.8316,38.8316,38.7942,38.8017,37500.0
2013-05-22 14:50:00,51.91,51.97,51.83,51.88,54600.0,38.8017,38.8466,38.7419,38.7793,54600.0
2013-05-22 15:00:00,51.88,51.94,51.83,51.92,58900.0,38.7793,38.8241,38.7419,38.8092,58900.0
2013-05-22 15:10:00,51.91,52.0,51.89,51.96,62500.0,38.8017,38.869,38.7868,38.8391,62500.0
2013-05-22 15:20:00,51.96,51.97,51.9,51.96,67600.0,38.8391,38.8466,38.7942,38.8391,67600.0
2013-05-22 15:30:00,51.96,51.97,51.82,51.85,68600.0,38.8391,38.8466,38.7344,38.7569,68600.0
2013-05-22 15:40:00,51.85,52.06,51.84,51.97,118600.0,38.7569,38.9138,38.7494,38.8466,118600.0
2013-05-22 15:50:00,51.97,52.11,51.93,52.02,120200.0,38.8466,38.9512,38.8167,38.8839,120200.0
2013-05-23 09:30:00,51.27,51.81,51.15,51.45,67800.0,38.3233,38.727,38.2336,38.4579,67800.0
2013-05-23 09:40:00,51.48,51.79,51.47,51.6,18800.0,38.4803,38.712,38.4728,38.57,18800.0
2013-05-23 09:50:00,51.58,51.76,51.56,51.76,15300.0,38.5551,38.6896,38.5401,38.6896,15300.0
2013-05-23 10:00:00,51.78,51.98,51.7,51.95,26200.0,38.7045,38.854,38.6447,38.8316,26200.0
2013-05-23 10:10:00,51.98,52.14,51.96,52.09,44900.0,38.854,38.9736,38.8391,38.9363,44900.0
2013-05-23 10:20:00,52.1,52.47,52.06,52.39,48600.0,38.9437,39.2203,38.9138,39.1605,48600.0
2013-05-23 10:30:00,52.39,52.39,52.11,52.11,45100.0,39.1605,39.1605,38.9512,38.9512,45100.0
2013-05-23 10:40:00,52.12,52.22,52.09,52.22,22400.0,38.9587,39.0334,38.9363,39.0334,22400.0
2013-05-23 10:50:00,52.21,52.42,52.19,52.38,15300.0,39.026,39.1829,39.011,39.153,15300.0
2013-05-23 11:00:00,52.35,52.78,52.35,52.72,67400.0,39.1306,39.452,39.1306,39.4072,67400.0
2013-05-23 11:10:00,52.72,52.72,52.61,52.63,17600.0,39.4072,39.4072,39.325,39.3399,17600.0
2013-05-23 11:20:00,52.66,52.67,52.57,52.61,51100.0,39.3623,39.3698,39.2951,39.325,51100.0
2013-05-23 11:30:00,52.61,52.67,52.6,52.67,21200.0,39.325,39.3698,39.3175,39.3698,21200.0
2013-05-23 11:40:00,52.67,52.74,52.62,52.74,39200.0,39.3698,39.4221,39.3324,39.4221,39200.0
2013-05-23 11:50:00,52.74,52.78,52.65,52.66,53500.0,39.4221,39.452,39.3549,39.3623,53500.0
2013-05-23 12:00:00,52.66,52.77,52.62,52.74,13500.0,39.3623,39.4446,39.3324,39.4221,13500.0
2013-05-23 12:10:00,52.75,52.79,52.66,52.66,45800.0,39.4296,39.4595,39.3623,39.3623,45800.0
2013-05-23 12:20:00,52.65,52.65,52.52,52.52,11700.0,39.3549,39.3549,39.2577,39.2577,11700.0
2013-05-23 12:30:00,52.52,52.53,52.47,52.52,40100.0,39.2577,39.2652,39.2203,39.2577,40100.0
2013-05-23 12:40:00,52.52,52.53,52.43,52.43,8300.0,39.2577,39.2652,39.1904,39.1904,8300.0
2013-05-23 12:50:00,52.44,52.53,52.43,52.52,6400.0,39.1979,39.2652,39.1904,39.2577,6400.0
2013-05-23 13:00:00,52.53,52.57,52.49,52.52,10200.0,39.2652,39.2951,39.2353,39.2577,10200.0
2013-05-23 13:10:00,52.51,52.51,52.42,52.43,7900.0,39.2502,39.2502,39.1829,39.1904,7900.0
2013-05-23 13:20:00,52.44,52.5,52.44,52.45,17700.0,39.1979,39.2427,39.1979,39.2054,17700.0
2013-05-23 13:30:00,52.45,52.54,52.44,52.54,30400.0,39.2054,39.2726,39.1979,39.2726,30400.0
2013-05-23 13:40:00,52.54,52.54,52.48,52.53,22500.0,39.2726,39.2726,39.2278,39.2652,22500.0
2013-05-23 13:50:00,52.54,52.63,52.52,52.63,13700.0,39.2726,39.3399,39.2577,39.3399,13700.0
2013-05-23 14:00:00,52.63,52.65,52.62,52.64,14000.0,39.3399,39.3549,39.3324,39.3474,14000.0
2013-05-23 14:10:00,52.64,52.69,52.63,52.69,15900.0,39.3474,39.3848,39.3399,39.3848,15900.0
2013-05-23 14:20:00,52.69,52.71,52.66,52.68,12400.0,39.3848,39.3997,39.3623,39.3773,12400.0
2013-05-23 14:30:00,52.67,52.68,52.53,52.53,22500.0,39.3698,39.3773,39.2652,39.2652,22500.0
2013-05-23 14:40:00,52.53,52.66,52.52,52.57,35000.0,39.2652,39.3623,39.2577,39.2951,35000.0
2013-05-23 14:50:00,52.58,52.58,52.42,52.45,27900.0,39.3025,39.3025,39.1829,39.2054,27900.0
2013-05-23 15:00:00,52.45,52.54,52.45,52.53,28500.0,39.2054,39.2726,39.2054,39.2652,28500.0
2013-05-23 15:10:00,52.53,52.54,52.33,52.33,43900.0,39.2652,39.2726,39.1157,39.1157,43900.0
2013-05-23 15:20:00,52.33,52.34,52.23,52.3,61000.0,39.1157,39.1231,39.0409,39.0932,61000.0
2013-05-23 15:30:00,52.29,52.39,52.29,52.38,57500.0,39.0858,39.1605,39.0858,39.153,57500.0
2013-05-23 15:40:00,52.38,52.41,52.29,52.4,111700.0,39.153,39.1755,39.0858,39.168,111700.0
2013-05-23 15:50:00,52.39,52.48,52.37,52.46,204900.0,39.1605,39.2278,39.1456,39.2128,204900.0
2013-05-24 09:30:00,51.76,51.9,51.57,51.6,88100.0,38.6896,38.7942,38.5476,38.57,88100.0
2013-05-24 09:40:00,51.62,51.69,51.35,51.35,43500.0,38.585,38.6373,38.3831,38.3831,43500.0
2013-05-24 09:50:00,51.41,51.47,51.31,51.33,34400.0,38.428,38.4728,38.3532,38.3682,34400.0
2013-05-24 10:00:00,51.34,51.35,51.02,51.3,46800.0,38.3757,38.3831,38.1365,38.3458,46800.0
2013-05-24 10:10:00,51.29,51.44,51.26,51.35,14300.0,38.3383,38.4504,38.3159,38.3831,14300.0
2013-05-24 10:20:00,51.32,51.35,51.28,51.29,24600.0,38.3607,38.3831,38.3308,38.3383,24600.0
2013-05-24 10:30:00,51.27,51.34,51.27,51.33,11600.0,38.3233,38.3757,38.3233,38.3682,11600.0
2013-05-24 10:40:00,51.33,51.35,51.3,51.3,10400.0,38.3682,38.3831,38.3458,38.3458,10400.0
2013-05-24 10:50:00,51.31,51.47,51.3,51.46,17100.0,38.3532,38.4728,38.3458,38.4654,17100.0
2013-05-24 11:00:00,51.46,51.54,51.41,51.53,15100.0,38.4654,38.5252,38.428,38.5177,15100.0
2013-05-24 11:10:00,51.54,51.56,51.46,51.46,13100.0,38.5252,38.5401,38.4654,38.4654,13100.0
2013-05-24 11:20:00,51.49,51.54,51.43,51.44,17500.0,38.4878,38.5252,38.4429,38.4504,17500.0
2013-05-24 11:30:00,51.43,51.54,51.43,51.54,16100.0,38.4429,38.5252,38.4429,38.5252,16100.0
2013-05-24 11:40:00,51.55,51.65,51.49,51.49,13000.0,38.5326,38.6074,38.4878,38.4878,13000.0
2013-05-24 11:50:00,51.47,51.55,51.46,51.55,9200.0,38.4728,38.5326,38.4654,38.5326,9200.0
2013-05-24 12:00:00,51.56,51.65,51.56,51.63,8400.0,38.5401,38.6074,38.5401,38.5924,8400.0
2013-05-24 12:10:00,51.61,51.71,51.58,51.71,13000.0,38.5775,38.6522,38.5551,38.6522,13000.0
2013-05-24 12:20:00,51.71,51.78,51.7,51.78,15300.0,38.6522,38.7045,38.6447,38.7045,15300.0
2013-05-24 12:30:00,51.8,51.81,51.73,51.75,29400.0,38.7195,38.727,38.6672,38.6821,29400.0
2013-05-24 12:40:00,51.77,51.77,51.69,51.77,9100.0,38.6971,38.6971,38.6373,38.6971,9100.0
2013-05-24 12:50:00,51.79,51.82,51.78,51.78,7600.0,38.712,38.7344,38.7045,38.7045,7600.0
2013-05-24 13:00:00,51.74,51.75,51.7,51.74,22100.0,38.6746,38.6821,38.6447,38.6746,22100.0
2013-05-24 13:10:00,51.73,51.79,51.7,51.77,6300.0,38.6672,38.712,38.6447,38.6971,6300.0
2013-05-24 13:20:00,51.77,51.83,51.77,51.81,6500.0,38.6971,38.7419,38.6971,38.727,6500.0
2013-05-24 13:30:00,51.82,51.83,51.77,51.8,17500.0,38.7344,38.7419,38.6971,38.7195,17500.0
2013-05-24 13:40:00,51.79,51.79,51.76,51.79,3200.0,38.712,38.712,38.6896,38.712,3200.0
2013-05-24 13:50:00,51.79,51.83,51.76,51.79,12500.0,38.712,38.7419,38.6896,38.712,12500.0
2013-05-24 14:00:00,51.79,51.79,51.73,51.78,15200.0,38.712,38.712,38.6672,38.7045,15200.0
2013-05-24 14:10:00,51.78,51.83,51.78,51.82,10300.0,38.7045,38.7419,38.7045,38.7344,10300.0
2013-05-24 14:20:00,51.82,51.85,51.82,51.84,12100.0,38.7344,38.7569,38.7344,38.7494,12100.0
2013-05-24 14:30:00,51.84,51.85,51.82,51.83,10300.0,38.7494,38.7569,38.7344,38.7419,10300.0
2013-05-24 14:40:00,51.83,51.86,51.79,51.79,10400.0,38.7419,38.7643,38.712,38.712,10400.0
2013-05-24 14:50:00,51.8,51.87,51.8,51.82,13600.0,38.7195,38.7718,38.7195,38.7344,13600.0
2013-05-24 15:00:00,51.81,51.86,51.8,51.85,22700.0,38.727,38.7643,38.7195,38.7569,22700.0
2013-05-24 15:10:00,51.85,51.9,51.82,51.82,17900.0,38.7569,38.7942,38.7344,38.7344,17900.0
2013-05-24 15:20:00,51.82,51.86,51.8,51.82,21300.0,38.7344,38.7643,38.7195,38.7344,21300.0
2013-05-24 15:30:00,51.83,51.84,51.66,51.68,19300.0,38.7419,38.7494,38.6149,38.6298,19300.0
2013-05-24 15:40:00,51.69,51.71,51.65,51.68,24400.0,38.6373,38.6522,38.6074,38.6298,24400.0
2013-05-24 15:50:00,51.68,51.71,51.65,51.68,117200.0,38.6298,38.6522,38.6074,38.6298,117200.0
2013-05-28 09:30:00,52.15,52.36,52.12,52.17,41400.0,38.9811,39.1381,38.9587,38.9961,41400.0
2013-05-28 09:40:00,52.17,52.46,52.17,52.46,40500.0,38.9961,39.2128,38.9961,39.2128,40500.0
2013-05-28 09:50:00,52.47,52.48,52.37,52.37,33100.0,39.2203,39.2278,39.1456,39.1456,33100.0
2013-05-28 10:00:00,52.43,52.55,52.41,52.48,21500.0,39.1904,39.2801,39.1755,39.2278,21500.0
2013-05-28 10:10:00,52.47,52.47,52.39,52.43,10900.0,39.2203,39.2203,39.1605,39.1904,10900.0
2013-05-28 10:20:00,52.42,52.47,52.35,52.38,12500.0,39.1829,39.2203,39.1306,39.153,12500.0
2013-05-28 10:30:00,52.41,52.41,52.32,52.35,24500.0,39.1755,39.1755,39.1082,39.1306,24500.0
2013-05-28 10:40:00,52.33,52.42,52.29,52.35,43300.0,39.1157,39.1829,39.0858,39.1306,43300.0
2013-05-28 10:50:00,52.35,52.41,52.3,52.37,51500.0,39.1306,39.1755,39.0932,39.1456,51500.0
2013-05-28 11:00:00,52.39,52.39,52.23,52.27,35800.0,39.1605,39.1605,39.0409,39.0708,35800.0
2013-05-28 11:10:00,52.25,52.28,52.15,52.15,34200.0,39.0559,39.0783,38.9811,38.9811,34200.0
2013-05-28 11:20:00,52.14,52.14,52.05,52.11,12100.0,38.9736,38.9736,38.9064,38.9512,12100.0
2013-05-28 11:30:00,52.12,52.15,51.97,51.97,58200.0,38.9587,38.9811,38.8466,38.8466,58200.0
2013-05-28 11:40:00,51.97,52.01,51.9,51.91,17700.0,38.8466,38.8765,38.7942,38.8017,17700.0
2013-05-28 11:50:00,51.93,51.93,51.78,51.79,12000.0,38.8167,38.8167,38.7045,38.712,12000.0
2013-05-28 12:00:00,51.79,51.87,51.79,51.86,20100.0,38.712,38.7718,38.712,38.7643,20100.0
2013-05-28 12:10:00,51.86,51.92,51.85,51.89,5900.0,38.7643,38.8092,38.7569,38.7868,5900.0
2013-05-28 12:20:00,51.89,51.95,51.88,51.89,4500.0,38.7868,38.8316,38.7793,38.7868,4500.0
2013-05-28 12:30:00,51.89,51.89,51.8,51.8,5800.0,38.7868,38.7868,38.7195,38.7195,5800.0
2013-05-28 12:40:00,51.8,51.94,51.8,51.91,9000.0,38.7195,38.8241,38.7195,38.8017,9000.0
2013-05-28 12:50:00,51.92,51.94,51.89,51.92,8700.0,38.8092,38.8241,38.7868,38.8092,8700.0
2013-05-28 13:00:00,51.92,51.94,51.82,51.84,13800.0,38.8092,38.8241,38.7344,38.7494,13800.0
2013-05-28 13:10:00,51.83,51.83,51.78,51.78,6900.0,38.7419,38.7419,38.7045,38.7045,6900.0
2013-05-28 13:20:00,51.78,51.82,51.76,51.82,8500.0,38.7045,38.7344,38.6896,38.7344,8500.0
2013-05-28 13:30:00,51.82,51.82,51.73,51.74,9500.0,38.7344,38.7344,38.6672,38.6746,9500.0
2013-05-28 13:40:00,51.73,51.74,51.69,51.71,20500.0,38.6672,38.6746,38.6373,38.6522,20500.0
2013-05-28 13:50:00,51.71,51.71,51.64,51.64,16600.0,38.6522,38.6522,38.5999,38.5999,16600.0
2013-05-28 14:00:00,51.65,51.7,51.59,51.7,22000.0,38.6074,38.6447,38.5625,38.6447,22000.0
2013-05-28 14:10:00,51.69,51.69,51.59,51.69,19900.0,38.6373,38.6373,38.5625,38.6373,19900.0
2013-05-28 14:20:00,51.7,51.74,51.68,51.69,25300.0,38.6447,38.6746,38.6298,38.6373,25300.0
2013-05-28 14:30:00,51.68,51.68,51.58,51.59,14900.0,38.6298,38.6298,38.5551,38.5625,14900.0
2013-05-28 14:40:00,51.6,51.71,51.6,51.69,15000.0,38.57,38.6522,38.57,38.6373,15000.0
2013-05-28 14:50:00,51.69,51.74,51.69,51.71,15300.0,38.6373,38.6746,38.6373,38.6522,15300.0
2013-05-28 15:00:00,51.72,51.77,51.69,51.77,18900.0,38.6597,38.6971,38.6373,38.6971,18900.0
2013-05-28 15:10:00,51.76,51.79,51.73,51.79,20500.0,38.6896,38.712,38.6672,38.712,20500.0
2013-05-28 15:20:00,51.78,51.79,51.74,51.74,25300.0,38.7045,38.712,38.6746,38.6746,25300.0
2013-05-28 15:30:00,51.75,51.79,51.73,51.73,39900.0,38.6821,38.712,38.6672,38.6672,39900.0
2013-05-28 15:40:00,51.74,51.76,51.63,51.65,59100.0,38.6746,38.6896,38.5924,38.6074,59100.0
2013-05-28 15:50:00,51.66,51.67,51.57,51.61,141700.0,38.6149,38.6223,38.5476,38.5775,141700.0
2013-05-29 09:30:00,51.26,51.34,51.12,51.24,16100.0,38.3159,38.3757,38.2112,38.3009,16100.0
2013-05-29 09:40:00,51.28,51.28,51.11,51.28,14300.0,38.3308,38.3308,38.2037,38.3308,14300.0
2013-05-29 09:50:00,51.31,51.47,51.29,51.4,15500.0,38.3532,38.4728,38.3383,38.4205,15500.0
2013-05-29 10:00:00,51.4,51.5,51.36,51.4,67900.0,38.4205,38.4953,38.3906,38.4205,67900.0
2013-05-29 10:10:00,51.4,51.56,51.4,51.53,22300.0,38.4205,38.5401,38.4205,38.5177,22300.0
2013-05-29 10:20:00,51.51,51.53,51.46,51.49,26400.0,38.5027,38.5177,38.4654,38.4878,26400.0
2013-05-29 10:30:00,51.48,51.5,51.42,51.45,6900.0,38.4803,38.4953,38.4355,38.4579,6900.0
2013-05-29 10:40:00,51.46,51.46,51.3,51.33,8000.0,38.4654,38.4654,38.3458,38.3682,8000.0
2013-05-29 10:50:00,51.33,51.38,51.25,51.28,11600.0,38.3682,38.4056,38.3084,38.3308,11600.0
2013-05-29 11:00:00,51.28,51.28,51.13,51.13,17500.0,38.3308,38.3308,38.2187,38.2187,17500.0
2013-05-29 11:10:00,51.13,51.17,51.12,51.17,6300.0,38.2187,38.2486,38.2112,38.2486,6300.0
2013-05-29 11:20:00,51.17,51.38,51.15,51.37,28900.0,38.2486,38.4056,38.2336,38.3981,28900.0
2013-05-29 11:30:00,51.37,51.41,51.33,51.35,12300.0,38.3981,38.428,38.3682,38.3831,12300.0
2013-05-29 11:40:00,51.35,51.36,51.31,51.36,5700.0,38.3831,38.3906,38.3532,38.3906,5700.0
2013-05-29 11:50:00,51.36,51.39,51.31,51.36,6200.0,38.3906,38.413,38.3532,38.3906,6200.0
2013-05-29 12:00:00,51.37,51.41,51.34,51.34,3900.0,38.3981,38.428,38.3757,38.3757,3900.0
2013-05-29 12:10:00,51.34,51.41,51.34,51.41,11300.0,38.3757,38.428,38.3757,38.428,11300.0
2013-05-29 12:20:00,51.4,51.4,51.35,51.35,2700.0,38.4205,38.4205,38.3831,38.3831,2700.0
2013-05-29 12:30:00,51.36,51.38,51.31,51.34,9600.0,38.3906,38.4056,38.3532,38.3757,9600.0
2013-05-29 12:40:00,51.36,51.37,51.31,51.32,10000.0,38.3906,38.3981,38.3532,38.3607,10000.0
2013-05-29 12:50:00,51.3,51.31,51.25,51.27,18000.0,38.3458,38.3532,38.3084,38.3233,18000.0
2013-05-29 13:00:00,51.28,51.36,51.27,51.36,14800.0,38.3308,38.3906,38.3233,38.3906,14800.0
2013-05-29 13:10:00,51.34,51.34,51.28,51.3,7900.0,38.3757,38.3757,38.3308,38.3458,7900.0
2013-05-29 13:20:00,51.31,51.36,51.3,51.36,11100.0,38.3532,38.3906,38.3458,38.3906,11100.0
2013-05-29 13:30:00,51.36,51.53,51.36,51.53,10400.0,38.3906,38.5177,38.3906,38.5177,10400.0
2013-05-29 13:40:00,51.54,51.62,51.53,51.61,9100.0,38.5252,38.585,38.5177,38.5775,9100.0
2013-05-29 13:50:00,51.61,51.72,51.6,51.7,10000.0,38.5775,38.6597,38.57,38.6447,10000.0
2013-05-29 14:00:00,51.7,51.76,51.68,51.75,13100.0,38.6447,38.6896,38.6298,38.6821,13100.0
2013-05-29 14:10:00,51.75,51.76,51.72,51.75,10500.0,38.6821,38.6896,38.6597,38.6821,10500.0
2013-05-29 14:20:00,51.75,51.76,51.69,51.7,10200.0,38.6821,38.6896,38.6373,38.6447,10200.0
2013-05-29 14:30:00,51.69,51.79,51.69,51.79,33600.0,38.6373,38.712,38.6373,38.712,33600.0
2013-05-29 14:40:00,51.77,51.79,51.74,51.75,16300.0,38.6971,38.712,38.6746,38.6821,16300.0
2013-05-29 14:50:00,51.75,51.79,51.72,51.73,21100.0,38.6821,38.712,38.6597,38.6672,21100.0
2013-05-29 15:00:00,51.73,51.79,51.7,51.78,63800.0,38.6672,38.712,38.6447,38.7045,63800.0
2013-05-29 15:10:00,51.78,51.88,51.76,51.88,51400.0,38.7045,38.7793,38.6896,38.7793,51400.0
2013-05-29 15:20:00,51.87,52.01,51.86,51.98,72900.0,38.7718,38.8765,38.7643,38.854,72900.0
2013-05-29 15:30:00,51.98,51.99,51.95,51.95,33000.0,38.854,38.8615,38.8316,38.8316,33000.0
2013-05-29 15:40:00,51.95,52.05,51.93,51.97,86700.0,38.8316,38.9064,38.8167,38.8466,86700.0
2013-05-29 15:50:00,51.96,51.99,51.9,51.95,99500.0,38.8391,38.8615,38.7942,38.8316,99500.0
2013-05-30 09:30:00,51.96,52.18,51.93,52.18,16000.0,38.8391,39.0035,38.8167,39.0035,16000.0
2013-05-30 09:40:00,52.11,52.25,51.89,52.18,80100.0,38.9512,39.0559,38.7868,39.0035,80100.0
2013-05-30 09:50:00,52.22,52.22,52.07,52.08,72900.0,39.0334,39.0334,38.9213,38.9288,72900.0
2013-05-30 10:00:00,52.05,52.14,51.98,52.0,25100.0,38.9064,38.9736,38.854,38.869,25100.0
2013-05-30 10:10:00,51.97,52.1,51.94,51.99,18900.0,38.8466,38.9437,38.8241,38.8615,18900.0
2013-05-30 10:20:00,51.98,52.01,51.81,51.87,72300.0,38.854,38.8765,38.727,38.7718,72300.0
2013-05-30 10:30:00,51.87,51.96,51.84,51.95,17300.0,38.7718,38.8391,38.7494,38.8316,17300.0
2013-05-30 10:40:00,51.96,52.0,51.94,51.95,12300.0,38.8391,38.869,38.8241,38.8316,12300.0
2013-05-30 10:50:00,51.95,52.02,51.94,52.02,15200.0,38.8316,38.8839,38.8241,38.8839,15200.0
2013-05-30 11:00:00,52.0,52.02,51.97,52.0,25800.0,38.869,38.8839,38.8466,38.869,25800.0
2013-05-30 11:10:00,52.0,52.06,51.99,51.99,19200.0,38.869,38.9138,38.8615,38.8615,19200.0
2013-05-30 11:20:00,52.0,52.12,52.0,52.11,78800.0,38.869,38.9587,38.869,38.9512,78800.0
2013-05-30 11:30:00,52.12,52.14,52.09,52.1,9100.0,38.9587,38.9736,38.9363,38.9437,9100.0
2013-05-30 11:40:00,52.1,52.21,52.1,52.19,24300.0,38.9437,39.026,38.9437,39.011,24300.0
2013-05-30 11:50:00,52.22,52.29,52.18,52.29,118800.0,39.0334,39.0858,39.0035,39.0858,118800.0
2013-05-30 12:00:00,52.29,52.39,52.28,52.35,56100.0,39.0858,39.1605,39.0783,39.1306,56100.0
2013-05-30 12:10:00,52.31,52.32,52.2,52.2,9500.0,39.1007,39.1082,39.0185,39.0185,9500.0
2013-05-30 12:20:00,52.17,52.17,52.13,52.16,12500.0,38.9961,38.9961,38.9662,38.9886,12500.0
2013-05-30 12:30:00,52.15,52.21,52.14,52.17,25300.0,38.9811,39.026,38.9736,38.9961,25300.0
2013-05-30 12:40:00,52.16,52.18,52.1,52.16,8700.0,38.9886,39.0035,38.9437,38.9886,8700.0
2013-05-30 12:50:00,52.15,52.19,52.13,52.19,7000.0,38.9811,39.011,38.9662,39.011,7000.0
2013-05-30 13:00:00,52.18,52.18,52.12,52.14,8500.0,39.0035,39.0035,38.9587,38.9736,8500.0
2013-05-30 13:10:00,52.13,52.14,52.1,52.1,7200.0,38.9662,38.9736,38.9437,38.9437,7200.0
2013-05-30 13:20:00,52.1,52.23,52.09,52.2,26100.0,38.9437,39.0409,38.9363,39.0185,26100.0
2013-05-30 13:30:00,52.2,52.2,52.12,52.19,8600.0,39.0185,39.0185,38.9587,39.011,8600.0
2013-05-30 13:40:00,52.19,52.35,52.15,52.23,101000.0,39.011,39.1306,38.9811,39.0409,101000.0
2013-05-30 13:50:00,52.23,52.3,52.14,52.29,11100.0,39.0409,39.0932,38.9736,39.0858,11100.0
2013-05-30 14:00:00,52.29,52.5,52.27,52.45,41400.0,39.0858,39.2427,39.0708,39.2054,41400.0
2013-05-30 14:10:00,52.44,52.47,52.41,52.45,15600.0,39.1979,39.2203,39.1755,39.2054,15600.0
2013-05-30 14:20:00,52.45,52.46,52.35,52.36,15800.0,39.2054,39.2128,39.1306,39.1381,15800.0
2013-05-30 14:30:00,52.35,52.38,52.3,52.37,18700.0,39.1306,39.153,39.0932,39.1456,18700.0
2013-05-30 14:40:00,52.36,52.41,52.34,52.4,11900.0,39.1381,39.1755,39.1231,39.168,11900.0
2013-05-30 14:50:00,52.41,52.43,52.37,52.37,21600.0,39.1755,39.1904,39.1456,39.1456,21600.0
2013-05-30 15:00:00,52.37,52.46,52.36,52.39,45800.0,39.1456,39.2128,39.1381,39.1605,45800.0
2013-05-30 15:10:00,52.39,52.45,52.39,52.44,25400.0,39.1605,39.2054,39.1605,39.1979,25400.0
2013-05-30 15:20:00,52.45,52.45,52.31,52.31,28200.0,39.2054,39.2054,39.1007,39.1007,28200.0
2013-05-30 15:30:00,52.32,52.36,52.3,52.36,38200.0,39.1082,39.1381,39.0932,39.1381,38200.0
2013-05-30 15:40:00,52.35,52.38,52.25,52.26,44900.0,39.1306,39.153,39.0559,39.0633,44900.0
2013-05-30 15:50:00,52.27,52.31,52.17,52.3,107500.0,39.0708,39.1007,38.9961,39.0932,107500.0
2013-05-31 09:30:00,52.14,52.22,51.92,52.2,13600.0,38.9736,39.0334,38.8092,39.0185,13600.0
2013-05-31 09:40:00,52.2,52.49,52.2,52.34,19000.0,39.0185,39.2353,39.0185,39.1231,19000.0
2013-05-31 09:50:00,52.32,52.43,52.24,52.36,25300.0,39.1082,39.1904,39.0484,39.1381,25300.0
2013-05-31 10:00:00,52.42,52.46,52.19,52.19,16700.0,39.1829,39.2128,39.011,39.011,16700.0
2013-05-31 10:10:00,52.22,52.35,52.21,52.33,18700.0,39.0334,39.1306,39.026,39.1157,18700.0
2013-05-31 10:20:00,52.33,52.62,52.32,52.59,41900.0,39.1157,39.3324,39.1082,39.31,41900.0
2013-05-31 10:30:00,52.56,52.57,52.46,52.52,10600.0,39.2876,39.2951,39.2128,39.2577,10600.0
2013-05-31 10:40:00,52.53,52.54,52.41,52.45,8400.0,39.2652,39.2726,39.1755,39.2054,8400.0
2013-05-31 10:50:00,52.44,52.56,52.36,52.56,42200.0,39.1979,39.2876,39.1381,39.2876,42200.0
2013-05-31 11:00:00,52.55,52.75,52.54,52.75,11900.0,39.2801,39.4296,39.2726,39.4296,11900.0
2013-05-31 11:10:00,52.75,52.85,52.74,52.82,9200.0,39.4296,39.5044,39.4221,39.4819,9200.0
2013-05-31 11:20:00,52.81,52.83,52.68,52.76,8000.0,39.4745,39.4894,39.3773,39.4371,8000.0
2013-05-31 11:30:00,52.76,52.85,52.73,52.8,11300.0,39.4371,39.5044,39.4147,39.467,11300.0
2013-05-31 11:40:00,52.79,52.79,52.74,52.78,13700.0,39.4595,39.4595,39.4221,39.452,13700.0
2013-05-31 11:50:00,52.78,52.79,52.68,52.7,5500.0,39.452,39.4595,39.3773,39.3922,5500.0
2013-05-31 12:00:00,52.67,52.67,52.58,52.64,4500.0,39.3698,39.3698,39.3025,39.3474,4500.0
2013-05-31 12:10:00,52.64,52.65,52.47,52.61,70200.0,39.3474,39.3549,39.2203,39.325,70200.0
2013-05-31 12:20:00,52.6,52.64,52.55,52.63,4600.0,39.3175,39.3474,39.2801,39.3399,4600.0
2013-05-31 12:30:00,52.62,52.64,52.58,52.64,3400.0,39.3324,39.3474,39.3025,39.3474,3400.0
2013-05-31 12:40:00,52.65,52.68,52.61,52.68,6400.0,39.3549,39.3773,39.325,39.3773,6400.0
2013-05-31 12:50:00,52.69,52.72,52.64,52.72,6600.0,39.3848,39.4072,39.3474,39.4072,6600.0
2013-05-31 13:00:00,52.7,52.76,52.68,52.73,5100.0,39.3922,39.4371,39.3773,39.4147,5100.0
2013-05-31 13:10:00,52.75,52.75,52.67,52.7,7100.0,39.4296,39.4296,39.3698,39.3922,7100.0
2013-05-31 13:20:00,52.7,52.74,52.69,52.73,18200.0,39.3922,39.4221,39.3848,39.4147,18200.0
2013-05-31 13:30:00,52.72,52.73,52.68,52.7,10200.0,39.4072,39.4147,39.3773,39.3922,10200.0
2013-05-31 13:40:00,52.7,52.71,52.66,52.7,9300.0,39.3922,39.3997,39.3623,39.3922,9300.0
2013-05-31 13:50:00,52.7,52.79,52.7,52.76,17000.0,39.3922,39.4595,39.3922,39.4371,17000.0
2013-05-31 14:00:00,52.76,52.81,52.76,52.8,9700.0,39.4371,39.4745,39.4371,39.467,9700.0
2013-05-31 14:10:00,52.8,52.8,52.63,52.65,49000.0,39.467,39.467,39.3399,39.3549,49000.0
2013-05-31 14:20:00,52.64,52.66,52.62,52.63,12300.0,39.3474,39.3623,39.3324,39.3399,12300.0
2013-05-31 14:30:00,52.63,52.63,52.45,52.49,35600.0,39.3399,39.3399,39.2054,39.2353,35600.0
2013-05-31 14:40:00,52.49,52.61,52.48,52.55,29900.0,39.2353,39.325,39.2278,39.2801,29900.0
2013-05-31 14:50:00,52.57,52.58,52.51,52.55,41000.0,39.2951,39.3025,39.2502,39.2801,41000.0
2013-05-31 15:00:00,52.55,52.6,52.5,52.58,28600.0,39.2801,39.3175,39.2427,39.3025,28600.0
2013-05-31 15:10:00,52.58,52.61,52.57,52.58,16300.0,39.3025,39.325,39.2951,39.3025,16300.0
2013-05-31 15:20:00,52.59,52.65,52.58,52.58,20700.0,39.31,39.3549,39.3025,39.3025,20700.0
2013-05-31 15:30:00,52.57,52.61,52.47,52.6,36400.0,39.2951,39.325,39.2203,39.3175,36400.0
2013-05-31 15:40:00,52.6,52.63,52.52,52.53,65800.0,39.3175,39.3399,39.2577,39.2652,65800.0
2013-05-31 15:50:00,52.54,52.58,52.35,52.35,208100.0,39.2726,39.3025,39.1306,39.1306,208100.0
2013-06-03 09:30:00,52.34,52.34,51.92,51.92,22100.0,39.1231,39.1231,38.8092,38.8092,22100.0
2013-06-03 09:40:00,51.88,52.04,51.85,51.96,25400.0,38.7793,38.8989,38.7569,38.8391,25400.0
2013-06-03 09:50:00,51.99,52.15,51.98,52.12,14600.0,38.8615,38.9811,38.854,38.9587,14600.0
2013-06-03 10:00:00,52.05,52.19,51.85,52.19,15300.0,38.9064,39.011,38.7569,39.011,15300.0
2013-06-03 10:10:00,52.2,52.34,52.2,52.32,12000.0,39.0185,39.1231,39.0185,39.1082,12000.0
2013-06-03 10:20:00,52.33,52.38,52.14,52.22,15300.0,39.1157,39.153,38.9736,39.0334,15300.0
2013-06-03 10:30:00,52.21,52.21,52.04,52.04,12300.0,39.026,39.026,38.8989,38.8989,12300.0
2013-06-03 10:40:00,52.07,52.09,51.95,52.06,28800.0,38.9213,38.9363,38.8316,38.9138,28800.0
2013-06-03 10:50:00,52.05,52.17,52.04,52.05,23200.0,38.9064,38.9961,38.8989,38.9064,23200.0
2013-06-03 11:00:00,52.08,52.15,52.02,52.13,24800.0,38.9288,38.9811,38.8839,38.9662,24800.0
2013-06-03 11:10:00,52.12,52.12,51.97,52.04,37100.0,38.9587,38.9587,38.8466,38.8989,37100.0
2013-06-03 11:20:00,52.04,52.04,51.96,51.98,11300.0,38.8989,38.8989,38.8391,38.854,11300.0
2013-06-03 11:30:00,51.96,51.98,51.88,51.94,29600.0,38.8391,38.854,38.7793,38.8241,29600.0
2013-06-03 11:40:00,51.94,52.08,51.88,52.02,18200.0,38.8241,38.9288,38.7793,38.8839,18200.0
2013-06-03 11:50:00,51.99,52.07,51.96,52.05,36900.0,38.8615,38.9213,38.8391,38.9064,36900.0
2013-06-03 12:00:00,52.03,52.09,52.02,52.09,16700.0,38.8914,38.9363,38.8839,38.9363,16700.0
2013-06-03 12:10:00,52.09,52.11,51.97,52.04,28300.0,38.9363,38.9512,38.8466,38.8989,28300.0
2013-06-03 12:20:00,52.04,52.08,51.95,51.98,26300.0,38.8989,38.9288,38.8316,38.854,26300.0
2013-06-03 12:30:00,51.99,52.02,51.94,51.99,12700.0,38.8615,38.8839,38.8241,38.8615,12700.0
2013-06-03 12:40:00,51.97,52.04,51.96,52.02,12400.0,38.8466,38.8989,38.8391,38.8839,12400.0
2013-06-03 12:50:00,52.02,52.02,51.9,51.96,8200.0,38.8839,38.8839,38.7942,38.8391,8200.0
2013-06-03 13:00:00,51.96,52.0,51.91,51.96,12400.0,38.8391,38.869,38.8017,38.8391,12400.0
2013-06-03 13:10:00,51.95,51.96,51.9,51.95,6800.0,38.8316,38.8391,38.7942,38.8316,6800.0
2013-06-03 13:20:00,51.94,51.94,51.88,51.93,14300.0,38.8241,38.8241,38.7793,38.8167,14300.0
2013-06-03 13:30:00,51.93,51.94,51.86,51.89,9600.0,38.8167,38.8241,38.7643,38.7868,9600.0
2013-06-03 13:40:00,51.91,51.93,51.84,51.91,12400.0,38.8017,38.8167,38.7494,38.8017,12400.0
2013-06-03 13:50:00,51.93,52.05,51.9,52.01,17300.0,38.8167,38.9064,38.7942,38.8765,17300.0
2013-06-03 14:00:00,52.0,52.26,51.98,52.18,24400.0,38.869,39.0633,38.854,39.0035,24400.0
2013-06-03 14:10:00,52.2,52.24,52.1,52.14,15700.0,39.0185,39.0484,38.9437,38.9736,15700.0
2013-06-03 14:20:00,52.15,52.23,52.15,52.21,21200.0,38.9811,39.0409,38.9811,39.026,21200.0
2013-06-03 14:30:00,52.19,52.25,52.12,52.21,37900.0,39.011,39.0559,38.9587,39.026,37900.0
2013-06-03 14:40:00,52.2,52.3,52.19,52.25,31200.0,39.0185,39.0932,39.011,39.0559,31200.0
2013-06-03 14:50:00,52.26,52.28,52.21,52.26,28200.0,39.0633,39.0783,39.026,39.0633,28200.0
2013-06-03 15:00:00,52.28,52.37,52.25,52.3,26800.0,39.0783,39.1456,39.0559,39.0932,26800.0
2013-06-03 15:10:00,52.3,52.36,52.26,52.31,30500.0,39.0932,39.1381,39.0633,39.1007,30500.0
2013-06-03 15:20:00,52.33,52.38,52.29,52.36,33400.0,39.1157,39.153,39.0858,39.1381,33400.0
2013-06-03 15:30:00,52.37,52.49,52.33,52.48,51000.0,39.1456,39.2353,39.1157,39.2278,51000.0
2013-06-03 15:40:00,52.49,52.54,52.37,52.38,85600.0,39.2353,39.2726,39.1456,39.153,85600.0
2013-06-03 15:50:00,52.38,52.4,52.33,52.39,92500.0,39.153,39.168,39.1157,39.1605,92500.0
2013-06-04 09:30:00,52.29,52.71,52.28,52.64,63400.0,39.0858,39.3997,39.0783,39.3474,63400.0
2013-06-04 09:40:00,52.65,52.76,52.6,52.75,25900.0,39.3549,39.4371,39.3175,39.4296,25900.0
2013-06-04 09:50:00,52.75,52.77,52.6,52.74,18800.0,39.4296,39.4446,39.3175,39.4221,18800.0
2013-06-04 10:00:00,52.73,52.81,52.72,52.72,8100.0,39.4147,39.4745,39.4072,39.4072,8100.0
2013-06-04 10:10:00,52.73,52.78,52.61,52.65,104300.0,39.4147,39.452,39.325,39.3549,104300.0
2013-06-04 10:20:00,52.65,52.77,52.61,52.68,97800.0,39.3549,39.4446,39.325,39.3773,97800.0
2013-06-04 10:30:00,52.69,52.75,52.63,52.65,20900.0,39.3848,39.4296,39.3399,39.3549,20900.0
2013-06-04 10:40:00,52.65,52.74,52.56,52.56,22900.0,39.3549,39.4221,39.2876,39.2876,22900.0
2013-06-04 10:50:00,52.59,52.59,52.37,52.47,43600.0,39.31,39.31,39.1456,39.2203,43600.0
2013-06-04 11:00:00,52.49,52.57,52.46,52.49,20900.0,39.2353,39.2951,39.2128,39.2353,20900.0
2013-06-04 11:10:00,52.46,52.56,52.46,52.55,10300.0,39.2128,39.2876,39.2128,39.2801,10300.0
2013-06-04 11:20:00,52.52,52.56,52.48,52.52,7800.0,39.2577,39.2876,39.2278,39.2577,7800.0
2013-06-04 11:30:00,52.52,52.59,52.46,52.58,26700.0,39.2577,39.31,39.2128,39.3025,26700.0
2013-06-04 11:40:00,52.56,52.68,52.56,52.56,13200.0,39.2876,39.3773,39.2876,39.2876,13200.0
2013-06-04 11:50:00,52.58,52.61,52.56,52.58,6900.0,39.3025,39.325,39.2876,39.3025,6900.0
2013-06-04 12:00:00,52.55,52.6,52.47,52.59,16600.0,39.2801,39.3175,39.2203,39.31,16600.0
2013-06-04 12:10:00,52.59,52.63,52.54,52.62,40200.0,39.31,39.3399,39.2726,39.3324,40200.0
2013-06-04 12:20:00,52.61,52.66,52.6,52.61,10200.0,39.325,39.3623,39.3175,39.325,10200.0
2013-06-04 12:30:00,52.6,52.67,52.59,52.67,17400.0,39.3175,39.3698,39.31,39.3698,17400.0
2013-06-04 12:40:00,52.67,52.73,52.6,52.64,29500.0,39.3698,39.4147,39.3175,39.3474,29500.0
2013-06-04 12:50:00,52.64,52.65,52.61,52.65,9100.0,39.3474,39.3549,39.325,39.3549,9100.0
2013-06-04 13:00:00,52.63,52.65,52.61,52.65,9700.0,39.3399,39.3549,39.325,39.3549,9700.0
2013-06-04 13:10:00,52.65,52.65,52.58,52.6,11300.0,39.3549,39.3549,39.3025,39.3175,11300.0
2013-06-04 13:20:00,52.59,52.62,52.38,52.4,20100.0,39.31,39.3324,39.153,39.168,20100.0
2013-06-04 13:30:00,52.41,52.44,52.34,52.37,21800.0,39.1755,39.1979,39.1231,39.1456,21800.0
2013-06-04 13:40:00,52.39,52.42,52.28,52.29,15900.0,39.1605,39.1829,39.0783,39.0858,15900.0
2013-06-04 13:50:00,52.28,52.36,52.28,52.32,21100.0,39.0783,39.1381,39.0783,39.1082,21100.0
2013-06-04 14:00:00,52.31,52.33,52.21,52.23,41600.0,39.1007,39.1157,39.026,39.0409,41600.0
2013-06-04 14:10:00,52.23,52.31,52.2,52.29,25500.0,39.0409,39.1007,39.0185,39.0858,25500.0
2013-06-04 14:20:00,52.29,52.33,52.25,52.33,23700.0,39.0858,39.1157,39.0559,39.1157,23700.0
2013-06-04 14:30:00,52.33,52.41,52.33,52.41,20500.0,39.1157,39.1755,39.1157,39.1755,20500.0
2013-06-04 14:40:00,52.41,52.5,52.41,52.47,18100.0,39.1755,39.2427,39.1755,39.2203,18100.0
2013-06-04 14:50:00,52.48,52.55,52.41,52.46,21200.0,39.2278,39.2801,39.1755,39.2128,21200.0
2013-06-04 15:00:00,52.45,52.54,52.43,52.45,29600.0,39.2054,39.2726,39.1904,39.2054,29600.0
2013-06-04 15:10:00,52.45,52.54,52.37,52.48,40600.0,39.2054,39.2726,39.1456,39.2278,40600.0
2013-06-04 15:20:00,52.48,52.53,52.42,52.5,31700.0,39.2278,39.2652,39.1829,39.2427,31700.0
2013-06-04 15:30:00,52.49,52.59,52.48,52.52,34400.0,39.2353,39.31,39.2278,39.2577,34400.0
2013-06-04 15:40:00,52.52,52.57,52.48,52.52,48100.0,39.2577,39.2951,39.2278,39.2577,48100.0
2013-06-04 15:50:00,52.52,52.55,52.44,52.45,97200.0,39.2577,39.2801,39.1979,39.2054,97200.0
2013-06-05 09:30:00,52.2,52.35,51.68,52.17,68300.0,39.113,39.2254,38.7234,39.0906,68300.0
2013-06-05 09:40:00,52.14,52.26,52.02,52.21,28000.0,39.0681,39.158,38.9782,39.1205,28000.0
2013-06-05 09:50:00,52.21,52.24,52.05,52.06,21400.0,39.1205,39.143,39.0006,39.0081,21400.0
2013-06-05 10:00:00,52.08,52.28,52.05,52.13,16100.0,39.0231,39.173,39.0006,39.0606,16100.0
2013-06-05 10:10:00,52.11,52.15,51.94,52.1,16600.0,39.0456,39.0756,38.9182,39.0381,16600.0
2013-06-05 10:20:00,52.06,52.2,52.02,52.2,4700.0,39.0081,39.113,38.9782,39.113,4700.0
2013-06-05 10:30:00,52.17,52.25,52.1,52.22,145000.0,39.0906,39.1505,39.0381,39.128,145000.0
2013-06-05 10:40:00,52.19,52.29,52.16,52.19,13100.0,39.1055,39.1805,39.0831,39.1055,13100.0
2013-06-05 10:50:00,52.17,52.17,52.0,52.01,7200.0,39.0906,39.0906,38.9632,38.9707,7200.0
2013-06-05 11:00:00,52.0,52.04,51.97,51.98,17000.0,38.9632,38.9931,38.9407,38.9482,17000.0
2013-06-05 11:10:00,52.0,52.03,51.86,51.87,27600.0,38.9632,38.9857,38.8583,38.8658,27600.0
2013-06-05 11:20:00,51.88,51.96,51.84,51.93,57100.0,38.8733,38.9332,38.8433,38.9107,57100.0
2013-06-05 11:30:00,51.92,52.07,51.88,52.05,24700.0,38.9032,39.0156,38.8733,39.0006,24700.0
2013-06-05 11:40:00,52.05,52.08,51.96,51.99,11500.0,39.0006,39.0231,38.9332,38.9557,11500.0
2013-06-05 11:50:00,51.98,52.01,51.94,51.96,31900.0,38.9482,38.9707,38.9182,38.9332,31900.0
2013-06-05 12:00:00,51.98,52.0,51.73,51.77,49800.0,38.9482,38.9632,38.7609,38.7908,49800.0
2013-06-05 12:10:00,51.79,51.79,51.48,51.56,56800.0,38.8058,38.8058,38.5735,38.6335,56800.0
2013-06-05 12:20:00,51.56,51.57,51.48,51.51,13100.0,38.6335,38.641,38.5735,38.596,13100.0
2013-06-05 12:30:00,51.52,51.52,51.32,51.33,19900.0,38.6035,38.6035,38.4537,38.4611,19900.0
2013-06-05 12:40:00,51.31,51.35,51.24,51.32,63400.0,38.4462,38.4761,38.3937,38.4537,63400.0
2013-06-05 12:50:00,51.36,51.46,51.3,51.44,16900.0,38.4836,38.5586,38.4387,38.5436,16900.0
2013-06-05 13:00:00,51.41,51.46,51.38,51.46,85100.0,38.5211,38.5586,38.4986,38.5586,85100.0
2013-06-05 13:10:00,51.44,51.44,51.33,51.42,75600.0,38.5436,38.5436,38.4611,38.5286,75600.0
2013-06-05 13:20:00,51.4,51.48,51.3,51.48,38400.0,38.5136,38.5735,38.4387,38.5735,38400.0
2013-06-05 13:30:00,51.48,51.55,51.48,51.55,8000.0,38.5735,38.626,38.5735,38.626,8000.0
2013-06-05 13:40:00,51.53,51.61,51.53,51.56,8100.0,38.611,38.6709,38.611,38.6335,8100.0
2013-06-05 13:50:00,51.55,51.59,51.47,51.48,22400.0,38.626,38.656,38.566,38.5735,22400.0
2013-06-05 14:00:00,51.49,51.51,51.42,51.48,24300.0,38.581,38.596,38.5286,38.5735,24300.0
2013-06-05 14:10:00,51.49,51.51,51.43,51.48,36300.0,38.581,38.596,38.5361,38.5735,36300.0
2013-06-05 14:20:00,51.49,51.53,51.4,51.43,70600.0,38.581,38.611,38.5136,38.5361,70600.0
2013-06-05 14:30:00,51.4,51.61,51.39,51.61,51500.0,38.5136,38.6709,38.5061,38.6709,51500.0
2013-06-05 14:40:00,51.61,51.78,51.57,51.72,35500.0,38.6709,38.7983,38.641,38.7534,35500.0
2013-06-05 14:50:00,51.72,51.97,51.67,51.87,185400.0,38.7534,38.9407,38.7159,38.8658,185400.0
2013-06-05 15:00:00,51.9,51.94,51.56,51.56,84800.0,38.8882,38.9182,38.6335,38.6335,84800.0
2013-06-05 15:10:00,51.58,51.72,51.55,51.66,20500.0,38.6485,38.7534,38.626,38.7084,20500.0
2013-06-05 15:20:00,51.65,51.99,51.6,51.96,105500.0,38.7009,38.9557,38.6635,38.9332,105500.0
2013-06-05 15:30:00,51.95,52.0,51.73,51.74,111300.0,38.9257,38.9632,38.7609,38.7684,111300.0
2013-06-05 15:40:00,51.75,51.75,51.63,51.68,83000.0,38.7758,38.7758,38.6859,38.7234,83000.0
2013-06-05 15:50:00,51.68,51.7,51.52,51.58,164500.0,38.7234,38.7384,38.6035,38.6485,164500.0
2013-06-06 09:30:00,51.55,51.61,51.33,51.46,43000.0,38.626,38.6709,38.4611,38.5586,43000.0
2013-06-06 09:40:00,51.4,51.49,51.27,51.29,35300.0,38.5136,38.581,38.4162,38.4312,35300.0
2013-06-06 09:50:00,51.26,51.34,51.1,51.3,22900.0,38.4087,38.4686,38.2888,38.4387,22900.0
2013-06-06 10:00:00,51.34,51.4,51.03,51.04,47700.0,38.4686,38.5136,38.2364,38.2439,47700.0
2013-06-06 10:10:00,51.04,51.22,50.97,51.22,49400.0,38.2439,38.3787,38.1914,38.3787,49400.0
2013-06-06 10:20:00,51.22,51.31,51.19,51.27,31000.0,38.3787,38.4462,38.3562,38.4162,31000.0
2013-06-06 10:30:00,51.27,51.34,51.18,51.18,34900.0,38.4162,38.4686,38.3488,38.3488,34900.0
2013-06-06 10:40:00,51.16,51.23,51.07,51.2,24300.0,38.3338,38.3862,38.2663,38.3637,24300.0
2013-06-06 10:50:00,51.22,51.25,51.14,51.24,31300.0,38.3787,38.4012,38.3188,38.3937,31300.0
2013-06-06 11:00:00,51.25,51.29,51.2,51.28,13200.0,38.4012,38.4312,38.3637,38.4237,13200.0
2013-06-06 11:10:00,51.27,51.37,51.27,51.36,10200.0,38.4162,38.4911,38.4162,38.4836,10200.0
2013-06-06 11:20:00,51.37,51.39,51.32,51.36,12000.0,38.4911,38.5061,38.4537,38.4836,12000.0
2013-06-06 11:30:00,51.39,51.44,51.37,51.42,19500.0,38.5061,38.5436,38.4911,38.5286,19500.0
2013-06-06 11:40:00,51.42,51.44,51.37,51.38,11800.0,38.5286,38.5436,38.4911,38.4986,11800.0
2013-06-06 11:50:00,51.4,51.4,51.19,51.23,13200.0,38.5136,38.5136,38.3562,38.3862,13200.0
2013-06-06 12:00:00,51.23,51.23,51.08,51.08,8300.0,38.3862,38.3862,38.2738,38.2738,8300.0
2013-06-06 12:10:00,51.08,51.21,51.08,51.19,12300.0,38.2738,38.3712,38.2738,38.3562,12300.0
2013-06-06 12:20:00,51.17,51.17,50.94,51.07,20300.0,38.3413,38.3413,38.1689,38.2663,20300.0
2013-06-06 12:30:00,51.08,51.22,51.07,51.21,10000.0,38.2738,38.3787,38.2663,38.3712,10000.0
2013-06-06 12:40:00,51.2,51.24,51.15,51.22,6800.0,38.3637,38.3937,38.3263,38.3787,6800.0
2013-06-06 12:50:00,51.21,51.21,51.11,51.16,10300.0,38.3712,38.3712,38.2963,38.3338,10300.0
2013-06-06 13:00:00,51.16,51.24,51.15,51.2,25700.0,38.3338,38.3937,38.3263,38.3637,25700.0
2013-06-06 13:10:00,51.21,51.39,51.21,51.35,8600.0,38.3712,38.5061,38.3712,38.4761,8600.0
2013-06-06 13:20:00,51.37,51.37,51.24,51.27,7200.0,38.4911,38.4911,38.3937,38.4162,7200.0
2013-06-06 13:30:00,51.27,51.33,51.25,51.25,12600.0,38.4162,38.4611,38.4012,38.4012,12600.0
2013-06-06 13:40:00,51.25,51.37,51.24,51.36,13900.0,38.4012,38.4911,38.3937,38.4836,13900.0
2013-06-06 13:50:00,51.36,51.38,51.34,51.38,12700.0,38.4836,38.4986,38.4686,38.4986,12700.0
2013-06-06 14:00:00,51.39,51.39,51.2,51.31,32500.0,38.5061,38.5061,38.3637,38.4462,32500.0
2013-06-06 14:10:00,51.32,51.36,51.29,51.36,13800.0,38.4537,38.4836,38.4312,38.4836,13800.0
2013-06-06 14:20:00,51.37,51.4,51.35,51.39,29900.0,38.4911,38.5136,38.4761,38.5061,29900.0
2013-06-06 14:30:00,51.38,51.4,51.33,51.34,16600.0,38.4986,38.5136,38.4611,38.4686,16600.0
2013-06-06 14:40:00,51.35,51.42,51.35,51.41,32700.0,38.4761,38.5286,38.4761,38.5211,32700.0
2013-06-06 14:50:00,51.4,51.47,51.4,51.45,49500.0,38.5136,38.566,38.5136,38.5511,49500.0
2013-06-06 15:00:00,51.46,51.48,51.42,51.45,31100.0,38.5586,38.5735,38.5286,38.5511,31100.0
2013-06-06 15:10:00,51.45,51.47,51.39,51.44,62400.0,38.5511,38.566,38.5061,38.5436,62400.0
2013-06-06 15:20:00,51.44,51.47,51.39,51.46,34200.0,38.5436,38.566,38.5061,38.5586,34200.0
2013-06-06 15:30:00,51.47,51.52,51.47,51.51,21000.0,38.566,38.6035,38.566,38.596,21000.0
2013-06-06 15:40:00,51.5,51.51,51.45,51.51,68000.0,38.5885,38.596,38.5511,38.596,68000.0
2013-06-06 15:50:00,51.51,51.61,51.49,51.58,90100.0,38.596,38.6709,38.581,38.6485,90100.0
2013-06-07 09:30:00,51.68,51.96,51.67,51.67,32400.0,38.7234,38.9332,38.7159,38.7159,32400.0
2013-06-07 09:40:00,51.67,51.69,51.41,51.57,33600.0,38.7159,38.7309,38.5211,38.641,33600.0
2013-06-07 09:50:00,51.59,51.81,51.56,51.78,22100.0,38.656,38.8208,38.6335,38.7983,22100.0
2013-06-07 10:00:00,51.78,51.87,51.7,51.87,26400.0,38.7983,38.8658,38.7384,38.8658,26400.0
2013-06-07 10:10:00,51.87,52.1,51.82,52.04,30200.0,38.8658,39.0381,38.8283,38.9931,30200.0
2013-06-07 10:20:00,52.03,52.04,51.87,51.95,14400.0,38.9857,38.9931,38.8658,38.9257,14400.0
2013-06-07 10:30:00,51.96,52.04,51.82,52.04,10200.0,38.9332,38.9931,38.8283,38.9931,10200.0
2013-06-07 10:40:00,52.05,52.08,51.99,52.04,5600.0,39.0006,39.0231,38.9557,38.9931,5600.0
2013-06-07 10:50:00,52.04,52.04,51.9,51.9,6400.0,38.9931,38.9931,38.8882,38.8882,6400.0
2013-06-07 11:00:00,51.9,51.92,51.86,51.9,6000.0,38.8882,38.9032,38.8583,38.8882,6000.0
2013-06-07 11:10:00,51.88,51.88,51.83,51.88,11400.0,38.8733,38.8733,38.8358,38.8733,11400.0
2013-06-07 11:20:00,51.88,51.98,51.85,51.95,32300.0,38.8733,38.9482,38.8508,38.9257,32300.0
2013-06-07 11:30:00,51.97,52.02,51.94,51.98,20400.0,38.9407,38.9782,38.9182,38.9482,20400.0
2013-06-07 11:40:00,51.97,52.02,51.94,51.95,19700.0,38.9407,38.9782,38.9182,38.9257,19700.0
2013-06-07 11:50:00,51.96,52.05,51.96,52.04,10100.0,38.9332,39.0006,38.9332,38.9931,10100.0
2013-06-07 12:00:00,52.04,52.1,52.02,52.09,12000.0,38.9931,39.0381,38.9782,39.0306,12000.0
2013-06-07 12:10:00,52.08,52.13,52.06,52.12,4700.0,39.0231,39.0606,39.0081,39.0531,4700.0
2013-06-07 12:20:00,52.11,52.23,52.11,52.22,20800.0,39.0456,39.1355,39.0456,39.128,20800.0
2013-06-07 12:30:00,52.22,52.24,52.14,52.2,11600.0,39.128,39.143,39.0681,39.113,11600.0
2013-06-07 12:40:00,52.19,52.2,52.03,52.05,10300.0,39.1055,39.113,38.9857,39.0006,10300.0
2013-06-07 12:50:00,52.06,52.17,52.06,52.09,14900.0,39.0081,39.0906,39.0081,39.0306,14900.0
2013-06-07 13:00:00,52.11,52.17,52.09,52.13,13300.0,39.0456,39.0906,39.0306,39.0606,13300.0
2013-06-07 13:10:00,52.15,52.15,52.05,52.07,6900.0,39.0756,39.0756,39.0006,39.0156,6900.0
2013-06-07 13:20:00,52.07,52.07,51.99,52.01,9400.0,39.0156,39.0156,38.9557,38.9707,9400.0
2013-06-07 13:30:00,51.99,52.02,51.96,52.02,5900.0,38.9557,38.9782,38.9332,38.9782,5900.0
2013-06-07 13:40:00,52.02,52.02,51.88,51.91,16000.0,38.9782,38.9782,38.8733,38.8957,16000.0
2013-06-07 13:50:00,51.9,51.94,51.89,51.9,14600.0,38.8882,38.9182,38.8807,38.8882,14600.0
2013-06-07 14:00:00,51.91,51.96,51.86,51.9,9100.0,38.8957,38.9332,38.8583,38.8882,9100.0
2013-06-07 14:10:00,51.91,51.97,51.89,51.96,29600.0,38.8957,38.9407,38.8807,38.9332,29600.0
2013-06-07 14:20:00,51.96,51.98,51.83,51.93,12600.0,38.9332,38.9482,38.8358,38.9107,12600.0
2013-06-07 14:30:00,51.93,51.98,51.89,51.9,12400.0,38.9107,38.9482,38.8807,38.8882,12400.0
2013-06-07 14:40:00,51.91,51.94,51.89,51.94,9000.0,38.8957,38.9182,38.8807,38.9182,9000.0
2013-06-07 14:50:00,51.95,51.99,51.92,51.99,12600.0,38.9257,38.9557,38.9032,38.9557,12600.0
2013-06-07 15:00:00,51.98,52.05,51.97,52.0,173500.0,38.9482,39.0006,38.9407,38.9632,173500.0
2013-06-07 15:10:00,52.0,52.11,51.97,52.1,18500.0,38.9632,39.0456,38.9407,39.0381,18500.0
2013-06-07 15:20:00,52.11,52.11,52.04,52.08,16600.0,39.0456,39.0456,38.9931,39.0231,16600.0
2013-06-07 15:30:00,52.08,52.16,52.07,52.09,18800.0,39.0231,39.0831,39.0156,39.0306,18800.0
2013-06-07 15:40:00,52.09,52.23,52.09,52.23,23100.0,39.0306,39.1355,39.0306,39.1355,23100.0
2013-06-07 15:50:00,52.22,52.24,52.17,52.19,48200.0,39.128,39.143,39.0906,39.1055,48200.0
2013-06-10 09:30:00,52.39,52.41,52.09,52.12,21000.0,39.2554,39.2704,39.0306,39.0531,21000.0
2013-06-10 09:40:00,52.1,52.27,51.86,52.05,28000.0,39.0381,39.1655,38.8583,39.0006,28000.0
2013-06-10 09:50:00,52.05,52.14,51.94,52.09,11200.0,39.0006,39.0681,38.9182,39.0306,11200.0
2013-06-10 10:00:00,52.09,52.15,52.04,52.08,22800.0,39.0306,39.0756,38.9931,39.0231,22800.0
2013-06-10 10:10:00,52.1,52.11,52.02,52.04,44200.0,39.0381,39.0456,38.9782,38.9931,44200.0
2013-06-10 10:20:00,52.01,52.29,52.0,52.29,10500.0,38.9707,39.1805,38.9632,39.1805,10500.0
2013-06-10 10:30:00,52.34,52.41,52.33,52.36,7200.0,39.2179,39.2704,39.2104,39.2329,7200.0
2013-06-10 10:40:00,52.37,52.41,52.33,52.38,9600.0,39.2404,39.2704,39.2104,39.2479,9600.0
2013-06-10 10:50:00,52.36,52.46,52.36,52.43,15500.0,39.2329,39.3078,39.2329,39.2854,15500.0
2013-06-10 11:00:00,52.44,52.57,52.44,52.48,10700.0,39.2929,39.3903,39.2929,39.3228,10700.0
2013-06-10 11:10:00,52.48,52.59,52.48,52.58,12300.0,39.3228,39.4053,39.3228,39.3978,12300.0
2013-06-10 11:20:00,52.58,52.64,52.55,52.58,13600.0,39.3978,39.4427,39.3753,39.3978,13600.0
2013-06-10 11:30:00,52.58,52.63,52.55,52.56,12700.0,39.3978,39.4352,39.3753,39.3828,12700.0
2013-06-10 11:40:00,52.56,52.65,52.53,52.63,13500.0,39.3828,39.4502,39.3603,39.4352,13500.0
2013-06-10 11:50:00,52.62,52.63,52.55,52.56,15200.0,39.4277,39.4352,39.3753,39.3828,15200.0
2013-06-10 12:00:00,52.57,52.64,52.55,52.56,14100.0,39.3903,39.4427,39.3753,39.3828,14100.0
2013-06-10 12:10:00,52.56,52.64,52.56,52.56,20200.0,39.3828,39.4427,39.3828,39.3828,20200.0
2013-06-10 12:20:00,52.56,52.68,52.55,52.67,18600.0,39.3828,39.4727,39.3753,39.4652,18600.0
2013-06-10 12:30:00,52.67,52.68,52.61,52.61,29900.0,39.4652,39.4727,39.4202,39.4202,29900.0
2013-06-10 12:40:00,52.59,52.6,52.49,52.55,19400.0,39.4053,39.4127,39.3303,39.3753,19400.0
2013-06-10 12:50:00,52.55,52.6,52.45,52.6,9700.0,39.3753,39.4127,39.3004,39.4127,9700.0
2013-06-10 13:00:00,52.6,52.62,52.56,52.61,11300.0,39.4127,39.4277,39.3828,39.4202,11300.0
2013-06-10 13:10:00,52.6,52.6,52.46,52.46,10500.0,39.4127,39.4127,39.3078,39.3078,10500.0
2013-06-10 13:20:00,52.47,52.51,52.41,52.51,13600.0,39.3153,39.3453,39.2704,39.3453,13600.0
2013-06-10 13:30:00,52.51,52.55,52.47,52.54,11900.0,39.3453,39.3753,39.3153,39.3678,11900.0
2013-06-10 13:40:00,52.54,52.55,52.43,52.47,29400.0,39.3678,39.3753,39.2854,39.3153,29400.0
2013-06-10 13:50:00,52.45,52.47,52.39,52.43,15700.0,39.3004,39.3153,39.2554,39.2854,15700.0
2013-06-10 14:00:00,52.42,52.42,52.33,52.33,16700.0,39.2779,39.2779,39.2104,39.2104,16700.0
2013-06-10 14:10:00,52.33,52.33,52.21,52.21,16900.0,39.2104,39.2104,39.1205,39.1205,16900.0
2013-06-10 14:20:00,52.21,52.38,52.19,52.32,19900.0,39.1205,39.2479,39.1055,39.2029,19900.0
2013-06-10 14:30:00,52.32,52.41,52.3,52.38,16700.0,39.2029,39.2704,39.188,39.2479,16700.0
2013-06-10 14:40:00,52.39,52.39,52.27,52.35,20100.0,39.2554,39.2554,39.1655,39.2254,20100.0
2013-06-10 14:50:00,52.37,52.38,52.34,52.38,26700.0,39.2404,39.2479,39.2179,39.2479,26700.0
2013-06-10 15:00:00,52.38,52.41,52.34,52.41,22400.0,39.2479,39.2704,39.2179,39.2704,22400.0
2013-06-10 15:10:00,52.4,52.4,52.27,52.28,25100.0,39.2629,39.2629,39.1655,39.173,25100.0
2013-06-10 15:20:00,52.29,52.32,52.28,52.3,25700.0,39.1805,39.2029,39.173,39.188,25700.0
2013-06-10 15:30:00,52.31,52.33,52.28,52.32,34900.0,39.1955,39.2104,39.173,39.2029,34900.0
2013-06-10 15:40:00,52.31,52.32,52.24,52.25,50000.0,39.1955,39.2029,39.143,39.1505,50000.0
2013-06-10 15:50:00,52.25,52.26,52.18,52.25,66400.0,39.1505,39.158,39.098,39.1505,66400.0
2013-06-11 09:30:00,51.82,51.82,51.54,51.66,11200.0,38.8283,38.8283,38.6185,38.7084,11200.0
2013-06-11 09:40:00,51.62,52.0,51.6,51.93,10600.0,38.6784,38.9632,38.6635,38.9107,10600.0
2013-06-11 09:50:00,51.93,52.02,51.8,51.8,19300.0,38.9107,38.9782,38.8133,38.8133,19300.0
2013-06-11 10:00:00,51.83,51.89,51.71,51.71,18700.0,38.8358,38.8807,38.7459,38.7459,18700.0
2013-06-11 10:10:00,51.71,51.77,51.62,51.69,21100.0,38.7459,38.7908,38.6784,38.7309,21100.0
2013-06-11 10:20:00,51.7,51.9,51.67,51.9,26400.0,38.7384,38.8882,38.7159,38.8882,26400.0
2013-06-11 10:30:00,51.86,51.86,51.76,51.79,20500.0,38.8583,38.8583,38.7833,38.8058,20500.0
2013-06-11 10:40:00,51.78,51.98,51.73,51.89,11100.0,38.7983,38.9482,38.7609,38.8807,11100.0
2013-06-11 10:50:00,51.89,51.91,51.71,51.76,34700.0,38.8807,38.8957,38.7459,38.7833,34700.0
2013-06-11 11:00:00,51.78,51.82,51.67,51.68,8600.0,38.7983,38.8283,38.7159,38.7234,8600.0
2013-06-11 11:10:00,51.67,51.81,51.67,51.79,13500.0,38.7159,38.8208,38.7159,38.8058,13500.0
2013-06-11 11:20:00,51.79,51.95,51.78,51.93,11300.0,38.8058,38.9257,38.7983,38.9107,11300.0
2013-06-11 11:30:00,51.93,51.93,51.83,51.87,6900.0,38.9107,38.9107,38.8358,38.8658,6900.0
2013-06-11 11:40:00,51.87,51.95,51.84,51.89,7000.0,38.8658,38.9257,38.8433,38.8807,7000.0
2013-06-11 11:50:00,51.9,51.93,51.78,51.87,16600.0,38.8882,38.9107,38.7983,38.8658,16600.0
2013-06-11 12:00:00,51.86,51.95,51.86,51.86,9000.0,38.8583,38.9257,38.8583,38.8583,9000.0
2013-06-11 12:10:00,51.87,51.89,51.71,51.74,16300.0,38.8658,38.8807,38.7459,38.7684,16300.0
2013-06-11 12:20:00,51.74,51.74,51.67,51.69,5700.0,38.7684,38.7684,38.7159,38.7309,5700.0
2013-06-11 12:30:00,51.71,51.72,51.68,51.69,5400.0,38.7459,38.7534,38.7234,38.7309,5400.0
2013-06-11 12:40:00,51.69,51.74,51.68,51.7,11400.0,38.7309,38.7684,38.7234,38.7384,11400.0
2013-06-11 12:50:00,51.7,51.71,51.63,51.69,10700.0,38.7384,38.7459,38.6859,38.7309,10700.0
2013-06-11 13:00:00,51.69,51.7,51.65,51.69,20100.0,38.7309,38.7384,38.7009,38.7309,20100.0
2013-06-11 13:10:00,51.67,51.7,51.58,51.58,11700.0,38.7159,38.7384,38.6485,38.6485,11700.0
2013-06-11 13:20:00,51.58,51.61,51.54,51.54,12000.0,38.6485,38.6709,38.6185,38.6185,12000.0
2013-06-11 13:30:00,51.54,51.54,51.46,51.47,22100.0,38.6185,38.6185,38.5586,38.566,22100.0
2013-06-11 13:40:00,51.46,51.48,51.42,51.45,13600.0,38.5586,38.5735,38.5286,38.5511,13600.0
2013-06-11 13:50:00,51.45,51.48,51.34,51.35,31400.0,38.5511,38.5735,38.4686,38.4761,31400.0
2013-06-11 14:00:00,51.34,51.37,51.29,51.35,26600.0,38.4686,38.4911,38.4312,38.4761,26600.0
2013-06-11 14:10:00,51.35,51.41,51.32,51.37,26300.0,38.4761,38.5211,38.4537,38.4911,26300.0
2013-06-11 14:20:00,51.36,51.45,51.36,51.45,35100.0,38.4836,38.5511,38.4836,38.5511,35100.0
2013-06-11 14:30:00,51.45,51.55,51.42,51.53,17200.0,38.5511,38.626,38.5286,38.611,17200.0
2013-06-11 14:40:00,51.54,51.63,51.51,51.54,36500.0,38.6185,38.6859,38.596,38.6185,36500.0
2013-06-11 14:50:00,51.53,51.61,51.5,51.6,16000.0,38.611,38.6709,38.5885,38.6635,16000.0
2013-06-11 15:00:00,51.61,51.71,51.61,51.64,15300.0,38.6709,38.7459,38.6709,38.6934,15300.0
2013-06-11 15:10:00,51.61,51.69,51.61,51.65,14200.0,38.6709,38.7309,38.6709,38.7009,14200.0
2013-06-11 15:20:00,51.64,51.64,51.53,51.55,24400.0,38.6934,38.6934,38.611,38.626,24400.0
2013-06-11 15:30:00,51.54,51.58,51.5,51.52,24000.0,38.6185,38.6485,38.5885,38.6035,24000.0
2013-06-11 15:40:00,51.5,51.55,51.46,51.54,35600.0,38.5885,38.626,38.5586,38.6185,35600.0
2013-06-11 15:50:00,51.54,51.56,51.48,51.52,78200.0,38.6185,38.6335,38.5735,38.6035,78200.0
2013-06-12 09:30:00,51.96,52.1,51.69,51.69,33900.0,38.9332,39.0381,38.7309,38.7309,33900.0
2013-06-12 09:40:00,51.66,51.69,51.44,51.49,35800.0,38.7084,38.7309,38.5436,38.581,35800.0
2013-06-12 09:50:00,51.49,51.8,51.49,51.69,13300.0,38.581,38.8133,38.581,38.7309,13300.0
2013-06-12 10:00:00,51.69,51.73,51.59,51.71,13900.0,38.7309,38.7609,38.656,38.7459,13900.0
2013-06-12 10:10:00,51.71,51.71,51.51,51.53,16400.0,38.7459,38.7459,38.596,38.611,16400.0
2013-06-12 10:20:00,51.52,51.67,51.52,51.59,8300.0,38.6035,38.7159,38.6035,38.656,8300.0
2013-06-12 10:30:00,51.62,51.66,51.58,51.59,12400.0,38.6784,38.7084,38.6485,38.656,12400.0
2013-06-12 10:40:00,51.59,51.6,51.43,51.5,15400.0,38.656,38.6635,38.5361,38.5885,15400.0
2013-06-12 10:50:00,51.49,51.52,51.43,51.48,15700.0,38.581,38.6035,38.5361,38.5735,15700.0
2013-06-12 11:00:00,51.46,51.56,51.41,51.48,18000.0,38.5586,38.6335,38.5211,38.5735,18000.0
2013-06-12 11:10:00,51.47,51.47,51.31,51.42,14500.0,38.566,38.566,38.4462,38.5286,14500.0
2013-06-12 11:20:00,51.44,51.44,51.34,51.35,15200.0,38.5436,38.5436,38.4686,38.4761,15200.0
2013-06-12 11:30:00,51.32,51.38,51.25,51.25,38200.0,38.4537,38.4986,38.4012,38.4012,38200.0
2013-06-12 11:40:00,51.27,51.4,51.2,51.21,12100.0,38.4162,38.5136,38.3637,38.3712,12100.0
2013-06-12 11:50:00,51.23,51.28,51.15,51.19,10000.0,38.3862,38.4237,38.3263,38.3562,10000.0
2013-06-12 12:00:00,51.17,51.23,51.1,51.17,9500.0,38.3413,38.3862,38.2888,38.3413,9500.0
2013-06-12 12:10:00,51.17,51.18,50.98,50.98,20900.0,38.3413,38.3488,38.1989,38.1989,20900.0
2013-06-12 12:20:00,50.99,51.1,50.97,51.1,7100.0,38.2064,38.2888,38.1914,38.2888,7100.0
2013-06-12 12:30:00,51.1,51.1,51.02,51.04,8400.0,38.2888,38.2888,38.2289,38.2439,8400.0
2013-06-12 12:40:00,51.05,51.1,51.0,51.05,9500.0,38.2513,38.2888,38.2139,38.2513,9500.0
2013-06-12 12:50:00,51.08,51.13,51.03,51.11,7700.0,38.2738,38.3113,38.2364,38.2963,7700.0
2013-06-12 13:00:00,51.13,51.27,51.12,51.24,9700.0,38.3113,38.4162,38.3038,38.3937,9700.0
2013-06-12 13:10:00,51.24,51.31,51.22,51.23,8200.0,38.3937,38.4462,38.3787,38.3862,8200.0
2013-06-12 13:20:00,51.22,51.23,51.13,51.2,26100.0,38.3787,38.3862,38.3113,38.3637,26100.0
2013-06-12 13:30:00,51.2,51.22,51.07,51.07,32800.0,38.3637,38.3787,38.2663,38.2663,32800.0
2013-06-12 13:40:00,51.06,51.08,50.99,51.07,24300.0,38.2588,38.2738,38.2064,38.2663,24300.0
2013-06-12 13:50:00,51.07,51.11,51.03,51.05,9500.0,38.2663,38.2963,38.2364,38.2513,9500.0
2013-06-12 14:00:00,51.05,51.08,50.98,51.03,43000.0,38.2513,38.2738,38.1989,38.2364,43000.0
2013-06-12 14:10:00,51.03,51.04,50.9,50.92,14500.0,38.2364,38.2439,38.139,38.1539,14500.0
2013-06-12 14:20:00,50.92,51.01,50.91,50.97,13600.0,38.1539,38.2214,38.1464,38.1914,13600.0
2013-06-12 14:30:00,50.98,51.07,50.95,50.96,21100.0,38.1989,38.2663,38.1764,38.1839,21100.0
2013-06-12 14:40:00,50.97,51.03,50.92,50.92,48400.0,38.1914,38.2364,38.1539,38.1539,48400.0
2013-06-12 14:50:00,50.93,50.97,50.91,50.93,10900.0,38.1614,38.1914,38.1464,38.1614,10900.0
2013-06-12 15:00:00,50.93,50.93,50.77,50.8,26500.0,38.1614,38.1614,38.0415,38.064,26500.0
2013-06-12 15:10:00,50.81,50.81,50.7,50.7,24400.0,38.0715,38.0715,37.9891,37.9891,24400.0
2013-06-12 15:20:00,50.7,50.71,50.61,50.66,40100.0,37.9891,37.9966,37.9217,37.9591,40100.0
2013-06-12 15:30:00,50.67,50.73,50.65,50.67,24200.0,37.9666,38.0116,37.9516,37.9666,24200.0
2013-06-12 15:40:00,50.67,50.79,50.65,50.71,43900.0,37.9666,38.0565,37.9516,37.9966,43900.0
2013-06-12 15:50:00,50.71,50.73,50.62,50.68,142900.0,37.9966,38.0116,37.9291,37.9741,142900.0
2013-06-13 09:30:00,50.59,50.8,50.48,50.48,18000.0,37.9067,38.064,37.8242,37.8242,18000.0
2013-06-13 09:40:00,50.53,50.55,50.33,50.34,42200.0,37.8617,37.8767,37.7119,37.7193,42200.0
2013-06-13 09:50:00,50.33,50.61,50.2,50.53,63100.0,37.7119,37.9217,37.6144,37.8617,63100.0
2013-06-13 10:00:00,50.55,50.68,50.49,50.52,94100.0,37.8767,37.9741,37.8317,37.8542,94100.0
2013-06-13 10:10:00,50.53,50.55,50.35,50.39,20900.0,37.8617,37.8767,37.7268,37.7568,20900.0
2013-06-13 10:20:00,50.39,50.5,50.39,50.45,22300.0,37.7568,37.8392,37.7568,37.8018,22300.0
2013-06-13 10:30:00,50.43,50.44,50.38,50.41,30600.0,37.7868,37.7943,37.7493,37.7718,30600.0
2013-06-13 10:40:00,50.4,50.47,50.29,50.47,28300.0,37.7643,37.8168,37.6819,37.8168,28300.0
2013-06-13 10:50:00,50.48,50.48,50.33,50.36,39600.0,37.8242,37.8242,37.7119,37.7343,39600.0
2013-06-13 11:00:00,50.37,50.44,50.32,50.32,13700.0,37.7418,37.7943,37.7044,37.7044,13700.0
2013-06-13 11:10:00,50.35,50.39,50.25,50.31,71900.0,37.7268,37.7568,37.6519,37.6969,71900.0
2013-06-13 11:20:00,50.32,50.32,50.25,50.26,21300.0,37.7044,37.7044,37.6519,37.6594,21300.0
2013-06-13 11:30:00,50.28,50.4,50.26,50.33,16900.0,37.6744,37.7643,37.6594,37.7119,16900.0
2013-06-13 11:40:00,50.35,50.4,50.31,50.37,22400.0,37.7268,37.7643,37.6969,37.7418,22400.0
2013-06-13 11:50:00,50.37,50.46,50.37,50.45,28700.0,37.7418,37.8093,37.7418,37.8018,28700.0
2013-06-13 12:00:00,50.46,50.49,50.38,50.42,38300.0,37.8093,37.8317,37.7493,37.7793,38300.0
2013-06-13 12:10:00,50.45,50.47,50.43,50.44,9900.0,37.8018,37.8168,37.7868,37.7943,9900.0
2013-06-13 12:20:00,50.47,50.51,50.45,50.48,8600.0,37.8168,37.8467,37.8018,37.8242,8600.0
2013-06-13 12:30:00,50.5,50.56,50.5,50.55,13700.0,37.8392,37.8842,37.8392,37.8767,13700.0
2013-06-13 12:40:00,50.55,50.65,50.55,50.6,9300.0,37.8767,37.9516,37.8767,37.9142,9300.0
2013-06-13 12:50:00,50.6,50.65,50.59,50.6,17200.0,37.9142,37.9516,37.9067,37.9142,17200.0
2013-06-13 13:00:00,50.6,50.61,50.57,50.58,14200.0,37.9142,37.9217,37.8917,37.8992,14200.0
2013-06-13 13:10:00,50.6,50.62,50.59,50.59,18400.0,37.9142,37.9291,37.9067,37.9067,18400.0
2013-06-13 13:20:00,50.6,50.61,50.55,50.6,13800.0,37.9142,37.9217,37.8767,37.9142,13800.0
2013-06-13 13:30:00,50.6,50.6,50.58,50.6,14400.0,37.9142,37.9142,37.8992,37.9142,14400.0
2013-06-13 13:40:00,50.59,50.63,50.59,50.63,12600.0,37.9067,37.9366,37.9067,37.9366,12600.0
2013-06-13 13:50:00,50.64,50.79,50.64,50.79,36400.0,37.9441,38.0565,37.9441,38.0565,36400.0
2013-06-13 14:00:00,50.79,50.95,50.79,50.95,24000.0,38.0565,38.1764,38.0565,38.1764,24000.0
2013-06-13 14:10:00,50.96,51.07,50.94,51.07,19700.0,38.1839,38.2663,38.1689,38.2663,19700.0
2013-06-13 14:20:00,51.07,51.08,50.99,50.99,9800.0,38.2663,38.2738,38.2064,38.2064,9800.0
2013-06-13 14:30:00,51.0,51.0,50.87,50.89,9400.0,38.2139,38.2139,38.1165,38.1315,9400.0
2013-06-13 14:40:00,50.9,50.92,50.88,50.91,4800.0,38.139,38.1539,38.124,38.1464,4800.0
2013-06-13 14:50:00,50.9,50.95,50.89,50.93,6300.0,38.139,38.1764,38.1315,38.1614,6300.0
2013-06-13 15:00:00,50.95,51.05,50.95,51.05,14400.0,38.1764,38.2513,38.1764,38.2513,14400.0
2013-06-13 15:10:00,51.07,51.21,51.07,51.15,20800.0,38.2663,38.3712,38.2663,38.3263,20800.0
2013-06-13 15:20:00,51.13,51.23,51.11,51.21,18300.0,38.3113,38.3862,38.2963,38.3712,18300.0
2013-06-13 15:30:00,51.2,51.25,50.99,51.03,141100.0,38.3637,38.4012,38.2064,38.2364,141100.0
2013-06-13 15:40:00,51.04,51.29,51.04,51.27,64500.0,38.2439,38.4312,38.2439,38.4162,64500.0
2013-06-13 15:50:00,51.25,51.28,51.19,51.26,126600.0,38.4012,38.4237,38.3562,38.4087,126600.0
2013-06-14 09:30:00,51.28,51.57,51.16,51.56,31700.0,38.4237,38.641,38.3338,38.6335,31700.0
2013-06-14 09:40:00,51.55,51.65,51.54,51.6,31800.0,38.626,38.7009,38.6185,38.6635,31800.0
2013-06-14 09:50:00,51.6,51.84,51.5,51.78,33400.0,38.6635,38.8433,38.5885,38.7983,33400.0
2013-06-14 10:00:00,51.79,51.8,51.48,51.65,86800.0,38.8058,38.8133,38.5735,38.7009,86800.0
2013-06-14 10:10:00,51.64,51.73,51.52,51.57,50300.0,38.6934,38.7609,38.6035,38.641,50300.0
2013-06-14 10:20:00,51.57,51.64,51.33,51.33,60700.0,38.641,38.6934,38.4611,38.4611,60700.0
2013-06-14 10:30:00,51.38,51.39,51.09,51.13,44000.0,38.4986,38.5061,38.2813,38.3113,44000.0
2013-06-14 10:40:00,51.14,51.28,51.12,51.12,6700.0,38.3188,38.4237,38.3038,38.3038,6700.0
2013-06-14 10:50:00,51.14,51.15,51.03,51.1,12100.0,38.3188,38.3263,38.2364,38.2888,12100.0
2013-06-14 11:00:00,51.08,51.18,51.03,51.15,5300.0,38.2738,38.3488,38.2364,38.3263,5300.0
2013-06-14 11:10:00,51.16,51.29,51.16,51.29,6000.0,38.3338,38.4312,38.3338,38.4312,6000.0
2013-06-14 11:20:00,51.31,51.45,51.28,51.44,6600.0,38.4462,38.5511,38.4237,38.5436,6600.0
2013-06-14 11:30:00,51.43,51.44,51.28,51.4,16700.0,38.5361,38.5436,38.4237,38.5136,16700.0
2013-06-14 11:40:00,51.38,51.38,51.26,51.3,20300.0,38.4986,38.4986,38.4087,38.4387,20300.0
2013-06-14 11:50:00,51.3,51.47,51.28,51.46,6900.0,38.4387,38.566,38.4237,38.5586,6900.0
2013-06-14 12:00:00,51.46,51.5,51.39,51.43,7700.0,38.5586,38.5885,38.5061,38.5361,7700.0
2013-06-14 12:10:00,51.43,51.48,51.4,51.48,10600.0,38.5361,38.5735,38.5136,38.5735,10600.0
2013-06-14 12:20:00,51.48,51.5,51.43,51.45,5800.0,38.5735,38.5885,38.5361,38.5511,5800.0
2013-06-14 12:30:00,51.44,51.48,51.41,51.48,22600.0,38.5436,38.5735,38.5211,38.5735,22600.0
2013-06-14 12:40:00,51.46,51.48,51.41,51.44,20000.0,38.5586,38.5735,38.5211,38.5436,20000.0
2013-06-14 12:50:00,51.47,51.48,51.4,51.4,22800.0,38.566,38.5735,38.5136,38.5136,22800.0
2013-06-14 13:00:00,51.37,51.37,51.27,51.29,4200.0,38.4911,38.4911,38.4162,38.4312,4200.0
2013-06-14 13:10:00,51.31,51.32,51.21,51.23,3000.0,38.4462,38.4537,38.3712,38.3862,3000.0
2013-06-14 13:20:00,51.22,51.24,51.08,51.12,6800.0,38.3787,38.3937,38.2738,38.3038,6800.0
2013-06-14 13:30:00,51.1,51.18,51.1,51.18,16100.0,38.2888,38.3488,38.2888,38.3488,16100.0
2013-06-14 13:40:00,51.19,51.22,51.16,51.22,21200.0,38.3562,38.3787,38.3338,38.3787,21200.0
2013-06-14 13:50:00,51.22,51.23,51.11,51.11,15100.0,38.3787,38.3862,38.2963,38.2963,15100.0
2013-06-14 14:00:00,51.11,51.2,51.09,51.2,9500.0,38.2963,38.3637,38.2813,38.3637,9500.0
2013-06-14 14:10:00,51.21,51.21,51.15,51.19,10000.0,38.3712,38.3712,38.3263,38.3562,10000.0
2013-06-14 14:20:00,51.19,51.26,51.19,51.2,7900.0,38.3562,38.4087,38.3562,38.3637,7900.0
2013-06-14 14:30:00,51.22,51.4,51.22,51.4,35600.0,38.3787,38.5136,38.3787,38.5136,35600.0
2013-06-14 14:40:00,51.41,51.43,51.32,51.35,17400.0,38.5211,38.5361,38.4537,38.4761,17400.0
2013-06-14 14:50:00,51.34,51.37,51.3,51.35,31000.0,38.4686,38.4911,38.4387,38.4761,31000.0
2013-06-14 15:00:00,51.35,51.43,51.35,51.39,8800.0,38.4761,38.5361,38.4761,38.5061,8800.0
2013-06-14 15:10:00,51.39,51.41,51.37,51.41,10800.0,38.5061,38.5211,38.4911,38.5211,10800.0
2013-06-14 15:20:00,51.41,51.43,51.32,51.32,11600.0,38.5211,38.5361,38.4537,38.4537,11600.0
2013-06-14 15:30:00,51.32,51.39,51.31,51.33,12300.0,38.4537,38.5061,38.4462,38.4611,12300.0
2013-06-14 15:40:00,51.33,51.33,51.25,51.25,28100.0,38.4611,38.4611,38.4012,38.4012,28100.0
2013-06-14 15:50:00,51.26,51.29,51.24,51.25,50900.0,38.4087,38.4312,38.3937,38.4012,50900.0
2013-06-17 09:30:00,51.66,51.8,51.54,51.54,12600.0,38.7084,38.8133,38.6185,38.6185,12600.0
2013-06-17 09:40:00,51.58,51.66,51.38,51.53,16500.0,38.6485,38.7084,38.4986,38.611,16500.0
2013-06-17 09:50:00,51.52,51.58,51.42,51.42,14900.0,38.6035,38.6485,38.5286,38.5286,14900.0
2013-06-17 10:00:00,51.44,51.68,51.36,51.68,47100.0,38.5436,38.7234,38.4836,38.7234,47100.0
2013-06-17 10:10:00,51.68,51.68,51.56,51.56,51600.0,38.7234,38.7234,38.6335,38.6335,51600.0
2013-06-17 10:20:00,51.56,51.59,51.36,51.43,27400.0,38.6335,38.656,38.4836,38.5361,27400.0
2013-06-17 10:30:00,51.42,51.5,51.26,51.26,44800.0,38.5286,38.5885,38.4087,38.4087,44800.0
2013-06-17 10:40:00,51.25,51.26,51.15,51.26,7200.0,38.4012,38.4087,38.3263,38.4087,7200.0
2013-06-17 10:50:00,51.23,51.35,51.17,51.33,4600.0,38.3862,38.4761,38.3413,38.4611,4600.0
2013-06-17 11:00:00,51.34,51.43,51.25,51.4,54500.0,38.4686,38.5361,38.4012,38.5136,54500.0
2013-06-17 11:10:00,51.41,51.43,51.25,51.25,3600.0,38.5211,38.5361,38.4012,38.4012,3600.0
2013-06-17 11:20:00,51.24,51.24,51.13,51.15,15100.0,38.3937,38.3937,38.3113,38.3263,15100.0
2013-06-17 11:30:00,51.16,51.28,51.15,51.26,8500.0,38.3338,38.4237,38.3263,38.4087,8500.0
2013-06-17 11:40:00,51.27,51.3,51.24,51.24,3200.0,38.4162,38.4387,38.3937,38.3937,3200.0
2013-06-17 11:50:00,51.26,51.4,51.26,51.36,37900.0,38.4087,38.5136,38.4087,38.4836,37900.0
2013-06-17 12:00:00,51.38,51.4,51.33,51.4,2400.0,38.4986,38.5136,38.4611,38.5136,2400.0
2013-06-17 12:10:00,51.4,51.44,51.39,51.44,6200.0,38.5136,38.5436,38.5061,38.5436,6200.0
2013-06-17 12:20:00,51.45,51.47,51.42,51.42,4300.0,38.5511,38.566,38.5286,38.5286,4300.0
2013-06-17 12:30:00,51.42,51.61,51.42,51.61,44600.0,38.5286,38.6709,38.5286,38.6709,44600.0
2013-06-17 12:40:00,51.58,51.68,51.57,51.66,5800.0,38.6485,38.7234,38.641,38.7084,5800.0
2013-06-17 12:50:00,51.64,51.64,51.53,51.53,2500.0,38.6934,38.6934,38.611,38.611,2500.0
2013-06-17 13:00:00,51.56,51.59,51.52,51.55,4600.0,38.6335,38.656,38.6035,38.626,4600.0
2013-06-17 13:10:00,51.54,51.58,51.54,51.57,4200.0,38.6185,38.6485,38.6185,38.641,4200.0
2013-06-17 13:20:00,51.58,51.67,51.58,51.65,6200.0,38.6485,38.7159,38.6485,38.7009,6200.0
2013-06-17 13:30:00,51.65,51.68,51.61,51.64,6000.0,38.7009,38.7234,38.6709,38.6934,6000.0
2013-06-17 13:40:00,51.64,51.66,51.6,51.6,4400.0,38.6934,38.7084,38.6635,38.6635,4400.0
2013-06-17 13:50:00,51.6,51.63,51.52,51.55,8800.0,38.6635,38.6859,38.6035,38.626,8800.0
2013-06-17 14:00:00,51.55,51.56,51.37,51.39,10200.0,38.626,38.6335,38.4911,38.5061,10200.0
2013-06-17 14:10:00,51.4,51.4,51.29,51.33,15100.0,38.5136,38.5136,38.4312,38.4611,15100.0
2013-06-17 14:20:00,51.32,51.36,51.26,51.35,22600.0,38.4537,38.4836,38.4087,38.4761,22600.0
2013-06-17 14:30:00,51.35,51.38,51.3,51.35,14100.0,38.4761,38.4986,38.4387,38.4761,14100.0
2013-06-17 14:40:00,51.35,51.39,51.24,51.25,19300.0,38.4761,38.5061,38.3937,38.4012,19300.0
2013-06-17 14:50:00,51.24,51.31,51.2,51.31,18800.0,38.3937,38.4462,38.3637,38.4462,18800.0
2013-06-17 15:00:00,51.3,51.31,51.25,51.3,16800.0,38.4387,38.4462,38.4012,38.4387,16800.0
2013-06-17 15:10:00,51.3,51.3,51.23,51.26,15300.0,38.4387,38.4387,38.3862,38.4087,15300.0
2013-06-17 15:20:00,51.25,51.29,51.2,51.27,41400.0,38.4012,38.4312,38.3637,38.4162,41400.0
2013-06-17 15:30:00,51.3,51.51,51.3,51.5,21100.0,38.4387,38.596,38.4387,38.5885,21100.0
2013-06-17 15:40:00,51.51,51.56,51.47,51.51,30100.0,38.596,38.6335,38.566,38.596,30100.0
2013-06-17 15:50:00,51.51,51.58,51.47,51.57,70700.0,38.596,38.6485,38.566,38.641,70700.0
2013-06-18 09:30:00,51.59,51.85,51.53,51.85,12800.0,38.656,38.8508,38.611,38.8508,12800.0
2013-06-18 09:40:00,51.8,51.91,51.68,51.77,19900.0,38.8133,38.8957,38.7234,38.7908,19900.0
2013-06-18 09:50:00,51.78,51.78,51.56,51.65,12700.0,38.7983,38.7983,38.6335,38.7009,12700.0
2013-06-18 10:00:00,51.65,51.7,51.58,51.59,13400.0,38.7009,38.7384,38.6485,38.656,13400.0
2013-06-18 10:10:00,51.59,51.62,51.46,51.54,24000.0,38.656,38.6784,38.5586,38.6185,24000.0
2013-06-18 10:20:00,51.58,51.6,51.43,51.45,9100.0,38.6485,38.6635,38.5361,38.5511,9100.0
2013-06-18 10:30:00,51.45,51.75,51.45,51.75,13400.0,38.5511,38.7758,38.5511,38.7758,13400.0
2013-06-18 10:40:00,51.74,51.78,51.68,51.75,9500.0,38.7684,38.7983,38.7234,38.7758,9500.0
2013-06-18 10:50:00,51.75,51.83,51.75,51.81,8300.0,38.7758,38.8358,38.7758,38.8208,8300.0
2013-06-18 11:00:00,51.8,51.82,51.74,51.8,7800.0,38.8133,38.8283,38.7684,38.8133,7800.0
2013-06-18 11:10:00,51.81,51.82,51.77,51.78,13100.0,38.8208,38.8283,38.7908,38.7983,13100.0
2013-06-18 11:20:00,51.77,51.78,51.66,51.78,8500.0,38.7908,38.7983,38.7084,38.7983,8500.0
2013-06-18 11:30:00,51.79,51.89,51.78,51.85,7000.0,38.8058,38.8807,38.7983,38.8508,7000.0
2013-06-18 11:40:00,51.82,51.91,51.82,51.91,6900.0,38.8283,38.8957,38.8283,38.8957,6900.0
2013-06-18 11:50:00,51.92,51.98,51.9,51.9,6500.0,38.9032,38.9482,38.8882,38.8882,6500.0
2013-06-18 12:00:00,51.92,51.93,51.78,51.8,4500.0,38.9032,38.9107,38.7983,38.8133,4500.0
2013-06-18 12:10:00,51.81,51.94,51.77,51.93,12300.0,38.8208,38.9182,38.7908,38.9107,12300.0
2013-06-18 12:20:00,51.95,51.96,51.92,51.93,6500.0,38.9257,38.9332,38.9032,38.9107,6500.0
2013-06-18 12:30:00,51.92,51.98,51.92,51.94,6900.0,38.9032,38.9482,38.9032,38.9182,6900.0
2013-06-18 12:40:00,51.93,51.98,51.91,51.97,15600.0,38.9107,38.9482,38.8957,38.9407,15600.0
2013-06-18 12:50:00,51.95,52.03,51.95,52.02,5900.0,38.9257,38.9857,38.9257,38.9782,5900.0
2013-06-18 13:00:00,52.03,52.04,51.93,51.93,5300.0,38.9857,38.9931,38.9107,38.9107,5300.0
2013-06-18 13:10:00,51.92,51.93,51.81,51.86,13600.0,38.9032,38.9107,38.8208,38.8583,13600.0
2013-06-18 13:20:00,51.86,51.86,51.76,51.81,12300.0,38.8583,38.8583,38.7833,38.8208,12300.0
2013-06-18 13:30:00,51.8,51.83,51.76,51.8,9500.0,38.8133,38.8358,38.7833,38.8133,9500.0
2013-06-18 13:40:00,51.79,51.89,51.79,51.89,6100.0,38.8058,38.8807,38.8058,38.8807,6100.0
2013-06-18 13:50:00,51.89,51.95,51.88,51.95,12100.0,38.8807,38.9257,38.8733,38.9257,12100.0
2013-06-18 14:00:00,51.95,51.97,51.83,51.97,11100.0,38.9257,38.9407,38.8358,38.9407,11100.0
2013-06-18 14:10:00,51.98,51.99,51.92,51.93,9700.0,38.9482,38.9557,38.9032,38.9107,9700.0
2013-06-18 14:20:00,51.93,51.95,51.85,51.89,6700.0,38.9107,38.9257,38.8508,38.8807,6700.0
2013-06-18 14:30:00,51.88,51.91,51.84,51.84,8200.0,38.8733,38.8957,38.8433,38.8433,8200.0
2013-06-18 14:40:00,51.85,51.89,51.84,51.87,9900.0,38.8508,38.8807,38.8433,38.8658,9900.0
2013-06-18 14:50:00,51.87,51.87,51.82,51.85,12100.0,38.8658,38.8658,38.8283,38.8508,12100.0
2013-06-18 15:00:00,51.84,51.91,51.84,51.88,19600.0,38.8433,38.8957,38.8433,38.8733,19600.0
2013-06-18 15:10:00,51.89,52.02,51.89,52.02,23500.0,38.8807,38.9782,38.8807,38.9782,23500.0
2013-06-18 15:20:00,52.02,52.02,51.98,52.0,15900.0,38.9782,38.9782,38.9482,38.9632,15900.0
2013-06-18 15:30:00,52.01,52.01,51.95,51.96,16000.0,38.9707,38.9707,38.9257,38.9332,16000.0
2013-06-18 15:40:00,51.96,52.0,51.94,51.98,17500.0,38.9332,38.9632,38.9182,38.9482,17500.0
2013-06-18 15:50:00,51.99,52.03,51.94,52.0,60800.0,38.9557,38.9857,38.9182,38.9632,60800.0
2013-06-19 09:30:00,52.01,52.21,52.01,52.15,14900.0,38.9707,39.1205,38.9707,39.0756,14900.0
2013-06-19 09:40:00,52.1,52.1,51.98,51.99,8500.0,39.0381,39.0381,38.9482,38.9557,8500.0
2013-06-19 09:50:00,51.96,52.08,51.91,52.05,6700.0,38.9332,39.0231,38.8957,39.0006,6700.0
2013-06-19 10:00:00,52.04,52.07,51.99,52.05,6400.0,38.9931,39.0156,38.9557,39.0006,6400.0
2013-06-19 10:10:00,52.06,52.32,52.06,52.32,15100.0,39.0081,39.2029,39.0081,39.2029,15100.0
2013-06-19 10:20:00,52.32,52.43,52.3,52.42,32600.0,39.2029,39.2854,39.188,39.2779,32600.0
2013-06-19 10:30:00,52.43,52.62,52.43,52.61,27800.0,39.2854,39.4277,39.2854,39.4202,27800.0
2013-06-19 10:40:00,52.6,52.65,52.45,52.45,15700.0,39.4127,39.4502,39.3004,39.3004,15700.0
2013-06-19 10:50:00,52.46,52.56,52.37,52.4,15900.0,39.3078,39.3828,39.2404,39.2629,15900.0
2013-06-19 11:00:00,52.37,52.43,52.36,52.39,25700.0,39.2404,39.2854,39.2329,39.2554,25700.0
2013-06-19 11:10:00,52.4,52.54,52.4,52.48,6800.0,39.2629,39.3678,39.2629,39.3228,6800.0
2013-06-19 11:20:00,52.48,52.5,52.39,52.4,4200.0,39.3228,39.3378,39.2554,39.2629,4200.0
2013-06-19 11:30:00,52.39,52.39,52.28,52.28,6900.0,39.2554,39.2554,39.173,39.173,6900.0
2013-06-19 11:40:00,52.27,52.3,52.2,52.2,4800.0,39.1655,39.188,39.113,39.113,4800.0
2013-06-19 11:50:00,52.22,52.22,52.12,52.12,16800.0,39.128,39.128,39.0531,39.0531,16800.0
2013-06-19 12:00:00,52.13,52.22,52.13,52.21,4800.0,39.0606,39.128,39.0606,39.1205,4800.0
2013-06-19 12:10:00,52.21,52.26,52.19,52.22,5400.0,39.1205,39.158,39.1055,39.128,5400.0
2013-06-19 12:20:00,52.23,52.27,52.18,52.27,6800.0,39.1355,39.1655,39.098,39.1655,6800.0
2013-06-19 12:30:00,52.26,52.29,52.23,52.29,10300.0,39.158,39.1805,39.1355,39.1805,10300.0
2013-06-19 12:40:00,52.26,52.31,52.25,52.29,8900.0,39.158,39.1955,39.1505,39.1805,8900.0
2013-06-19 12:50:00,52.29,52.3,52.24,52.27,7600.0,39.1805,39.188,39.143,39.1655,7600.0
2013-06-19 13:00:00,52.28,52.28,52.25,52.27,4400.0,39.173,39.173,39.1505,39.1655,4400.0
2013-06-19 13:10:00,52.27,52.3,52.27,52.28,6000.0,39.1655,39.188,39.1655,39.173,6000.0
2013-06-19 13:20:00,52.27,52.3,52.25,52.28,11900.0,39.1655,39.188,39.1505,39.173,11900.0
2013-06-19 13:30:00,52.28,52.29,52.24,52.29,12900.0,39.173,39.1805,39.143,39.1805,12900.0
2013-06-19 13:40:00,52.29,52.3,52.27,52.28,6500.0,39.1805,39.188,39.1655,39.173,6500.0
2013-06-19 13:50:00,52.27,52.28,52.25,52.27,15800.0,39.1655,39.173,39.1505,39.1655,15800.0
2013-06-19 14:00:00,52.28,52.39,52.14,52.19,27900.0,39.173,39.2554,39.0681,39.1055,27900.0
2013-06-19 14:10:00,52.18,52.42,52.16,52.33,9200.0,39.098,39.2779,39.0831,39.2104,9200.0
2013-06-19 14:20:00,52.33,52.33,52.13,52.19,30400.0,39.2104,39.2104,39.0606,39.1055,30400.0
2013-06-19 14:30:00,52.18,52.26,52.14,52.22,27600.0,39.098,39.158,39.0681,39.128,27600.0
2013-06-19 14:40:00,52.19,52.27,52.15,52.19,28100.0,39.1055,39.1655,39.0756,39.1055,28100.0
2013-06-19 14:50:00,52.18,52.23,51.87,51.87,52600.0,39.098,39.1355,38.8658,38.8658,52600.0
2013-06-19 15:00:00,51.87,51.98,51.83,51.96,24400.0,38.8658,38.9482,38.8358,38.9332,24400.0
2013-06-19 15:10:00,51.96,51.98,51.87,51.91,23100.0,38.9332,38.9482,38.8658,38.8957,23100.0
2013-06-19 15:20:00,51.9,51.99,51.88,51.99,23200.0,38.8882,38.9557,38.8733,38.9557,23200.0
2013-06-19 15:30:00,52.0,52.02,51.9,51.96,21300.0,38.9632,38.9782,38.8882,38.9332,21300.0
2013-06-19 15:40:00,51.95,51.95,51.74,51.81,43400.0,38.9257,38.9257,38.7684,38.8208,43400.0
2013-06-19 15:50:00,51.79,51.8,51.71,51.71,55800.0,38.8058,38.8133,38.7459,38.7459,55800.0
2013-06-20 09:30:00,51.21,51.24,50.8,50.8,27800.0,38.3712,38.3937,38.064,38.064,27800.0
2013-06-20 09:40:00,50.75,51.1,50.75,50.94,27300.0,38.0266,38.2888,38.0266,38.1689,27300.0
2013-06-20 09:50:00,50.94,51.09,50.93,50.98,9200.0,38.1689,38.2813,38.1614,38.1989,9200.0
2013-06-20 10:00:00,51.0,51.09,50.91,51.06,21300.0,38.2139,38.2813,38.1464,38.2588,21300.0
2013-06-20 10:10:00,51.05,51.12,50.94,51.09,23400.0,38.2513,38.3038,38.1689,38.2813,23400.0
2013-06-20 10:20:00,51.09,51.22,51.09,51.1,5700.0,38.2813,38.3787,38.2813,38.2888,5700.0
2013-06-20 10:30:00,51.06,51.1,50.86,50.94,25300.0,38.2588,38.2888,38.109,38.1689,25300.0
2013-06-20 10:40:00,50.92,51.07,50.87,51.07,11100.0,38.1539,38.2663,38.1165,38.2663,11100.0
2013-06-20 10:50:00,51.07,51.09,51.01,51.09,9400.0,38.2663,38.2813,38.2214,38.2813,9400.0
2013-06-20 11:00:00,51.06,51.08,50.92,50.92,15500.0,38.2588,38.2738,38.1539,38.1539,15500.0
2013-06-20 11:10:00,50.9,50.93,50.88,50.9,10100.0,38.139,38.1614,38.124,38.139,10100.0
2013-06-20 11:20:00,50.93,50.96,50.88,50.9,8200.0,38.1614,38.1839,38.124,38.139,8200.0
2013-06-20 11:30:00,50.91,50.98,50.88,50.91,7400.0,38.1464,38.1989,38.124,38.1464,7400.0
2013-06-20 11:40:00,50.9,50.9,50.78,50.82,14500.0,38.139,38.139,38.049,38.079,14500.0
2013-06-20 11:50:00,50.85,50.86,50.8,50.81,7900.0,38.1015,38.109,38.064,38.0715,7900.0
2013-06-20 12:00:00,50.83,50.89,50.83,50.89,8100.0,38.0865,38.1315,38.0865,38.1315,8100.0
2013-06-20 12:10:00,50.92,50.94,50.84,50.89,6500.0,38.1539,38.1689,38.094,38.1315,6500.0
2013-06-20 12:20:00,50.88,50.96,50.87,50.91,7500.0,38.124,38.1839,38.1165,38.1464,7500.0
2013-06-20 12:30:00,50.94,50.99,50.92,50.93,14500.0,38.1689,38.2064,38.1539,38.1614,14500.0
2013-06-20 12:40:00,50.93,50.98,50.89,50.96,38500.0,38.1614,38.1989,38.1315,38.1839,38500.0
2013-06-20 12:50:00,50.95,51.0,50.88,50.92,18400.0,38.1764,38.2139,38.124,38.1539,18400.0
2013-06-20 13:00:00,50.93,50.97,50.88,50.95,6800.0,38.1614,38.1914,38.124,38.1764,6800.0
2013-06-20 13:10:00,50.95,50.95,50.85,50.88,13000.0,38.1764,38.1764,38.1015,38.124,13000.0
2013-06-20 13:20:00,50.86,50.9,50.84,50.9,10400.0,38.109,38.139,38.094,38.139,10400.0
2013-06-20 13:30:00,50.89,50.94,50.85,50.87,11100.0,38.1315,38.1689,38.1015,38.1165,11100.0
2013-06-20 13:40:00,50.86,50.94,50.86,50.9,11100.0,38.109,38.1689,38.109,38.139,11100.0
2013-06-20 13:50:00,50.89,50.92,50.84,50.88,15900.0,38.1315,38.1539,38.094,38.124,15900.0
2013-06-20 14:00:00,50.88,50.92,50.82,50.83,18500.0,38.124,38.1539,38.079,38.0865,18500.0
2013-06-20 14:10:00,50.84,50.85,50.74,50.75,22900.0,38.094,38.1015,38.0191,38.0266,22900.0
2013-06-20 14:20:00,50.77,50.77,50.58,50.6,24600.0,38.0415,38.0415,37.8992,37.9142,24600.0
2013-06-20 14:30:00,50.61,50.62,50.5,50.52,41900.0,37.9217,37.9291,37.8392,37.8542,41900.0
2013-06-20 14:40:00,50.51,50.51,50.5,50.5,38000.0,37.8467,37.8467,37.8392,37.8392,38000.0
2013-06-20 14:50:00,50.5,50.53,50.45,50.48,45400.0,37.8392,37.8617,37.8018,37.8242,45400.0
2013-06-20 15:00:00,50.46,50.51,50.38,50.5,46300.0,37.8093,37.8467,37.7493,37.8392,46300.0
2013-06-20 15:10:00,50.51,50.53,50.44,50.45,29300.0,37.8467,37.8617,37.7943,37.8018,29300.0
2013-06-20 15:20:00,50.45,50.51,50.43,50.45,43900.0,37.8018,37.8467,37.7868,37.8018,43900.0
2013-06-20 15:30:00,50.46,50.47,50.32,50.32,34000.0,37.8093,37.8168,37.7044,37.7044,34000.0
2013-06-20 15:40:00,50.31,50.33,50.23,50.29,57800.0,37.6969,37.7119,37.6369,37.6819,57800.0
2013-06-20 15:50:00,50.28,50.4,50.26,50.32,78200.0,37.6744,37.7643,37.6594,37.7044,78200.0
2013-06-21 09:30:00,50.43,50.62,50.29,50.36,167000.0,37.7868,37.9291,37.6819,37.7343,167000.0
2013-06-21 09:40:00,50.37,50.48,50.24,50.46,27100.0,37.7418,37.8242,37.6444,37.8093,27100.0
2013-06-21 09:50:00,50.41,50.58,50.41,50.49,14900.0,37.7718,37.8992,37.7718,37.8317,14900.0
2013-06-21 10:00:00,50.49,50.6,50.43,50.59,20700.0,37.8317,37.9142,37.7868,37.9067,20700.0
2013-06-21 10:10:00,50.54,50.64,50.48,50.48,7600.0,37.8692,37.9441,37.8242,37.8242,7600.0
2013-06-21 10:20:00,50.48,50.54,50.45,50.46,8500.0,37.8242,37.8692,37.8018,37.8093,8500.0
2013-06-21 10:30:00,50.47,50.49,50.28,50.31,20600.0,37.8168,37.8317,37.6744,37.6969,20600.0
2013-06-21 10:40:00,50.3,50.32,50.18,50.25,50600.0,37.6894,37.7044,37.5995,37.6519,50600.0
2013-06-21 10:50:00,50.27,50.36,50.19,50.35,31800.0,37.6669,37.7343,37.607,37.7268,31800.0
2013-06-21 11:00:00,50.37,50.37,50.25,50.26,28300.0,37.7418,37.7418,37.6519,37.6594,28300.0
2013-06-21 11:10:00,50.29,50.29,50.05,50.15,15200.0,37.6819,37.6819,37.5021,37.577,15200.0
2013-06-21 11:20:00,50.15,50.15,49.79,49.81,47000.0,37.577,37.577,37.3072,37.3222,47000.0
2013-06-21 11:30:00,49.8,49.87,49.64,49.86,50900.0,37.3147,37.3672,37.1948,37.3597,50900.0
2013-06-21 11:40:00,49.86,49.97,49.83,49.89,22600.0,37.3597,37.4421,37.3372,37.3822,22600.0
2013-06-21 11:50:00,49.89,49.96,49.86,49.92,55400.0,37.3822,37.4346,37.3597,37.4046,55400.0
2013-06-21 12:00:00,49.93,50.05,49.92,49.96,139400.0,37.4121,37.5021,37.4046,37.4346,139400.0
2013-06-21 12:10:00,49.94,50.0,49.89,50.0,25900.0,37.4196,37.4646,37.3822,37.4646,25900.0
2013-06-21 12:20:00,50.01,50.04,49.99,50.01,18300.0,37.4721,37.4946,37.4571,37.4721,18300.0
2013-06-21 12:30:00,50.02,50.06,49.99,50.01,8400.0,37.4796,37.5095,37.4571,37.4721,8400.0
2013-06-21 12:40:00,50.02,50.25,49.98,50.25,10600.0,37.4796,37.6519,37.4496,37.6519,10600.0
2013-06-21 12:50:00,50.27,50.38,50.22,50.34,21300.0,37.6669,37.7493,37.6294,37.7193,21300.0
2013-06-21 13:00:00,50.4,50.41,50.3,50.31,32400.0,37.7643,37.7718,37.6894,37.6969,32400.0
2013-06-21 13:10:00,50.33,50.37,50.3,50.36,67800.0,37.7119,37.7418,37.6894,37.7343,67800.0
2013-06-21 13:20:00,50.35,50.37,50.26,50.3,11200.0,37.7268,37.7418,37.6594,37.6894,11200.0
2013-06-21 13:30:00,50.29,50.34,50.23,50.3,13400.0,37.6819,37.7193,37.6369,37.6894,13400.0
2013-06-21 13:40:00,50.31,50.32,50.23,50.27,21800.0,37.6969,37.7044,37.6369,37.6669,21800.0
2013-06-21 13:50:00,50.27,50.3,50.22,50.28,11900.0,37.6669,37.6894,37.6294,37.6744,11900.0
2013-06-21 14:00:00,50.27,50.34,50.24,50.29,98200.0,37.6669,37.7193,37.6444,37.6819,98200.0
2013-06-21 14:10:00,50.3,50.35,50.28,50.35,10200.0,37.6894,37.7268,37.6744,37.7268,10200.0
2013-06-21 14:20:00,50.35,50.44,50.35,50.4,13400.0,37.7268,37.7943,37.7268,37.7643,13400.0
2013-06-21 14:30:00,50.4,50.45,50.37,50.42,22300.0,37.7643,37.8018,37.7418,37.7793,22300.0
2013-06-21 14:40:00,50.4,50.44,50.38,50.44,19400.0,37.7643,37.7943,37.7493,37.7943,19400.0
2013-06-21 14:50:00,50.43,50.45,50.37,50.4,66000.0,37.7868,37.8018,37.7418,37.7643,66000.0
2013-06-21 15:00:00,50.4,50.5,50.37,50.49,20900.0,37.7643,37.8392,37.7418,37.8317,20900.0
2013-06-21 15:10:00,50.48,50.51,50.42,50.42,14200.0,37.8242,37.8467,37.7793,37.7793,14200.0
2013-06-21 15:20:00,50.4,50.48,50.38,50.44,18000.0,37.7643,37.8242,37.7493,37.7943,18000.0
2013-06-21 15:30:00,50.46,50.48,50.34,50.34,25200.0,37.8093,37.8242,37.7193,37.7193,25200.0
2013-06-21 15:40:00,50.34,50.35,50.21,50.26,87300.0,37.7193,37.7268,37.6219,37.6594,87300.0
2013-06-21 15:50:00,50.27,50.34,50.2,50.27,327700.0,37.6669,37.7193,37.6144,37.6669,327700.0
2013-06-24 09:30:00,49.9,49.98,49.26,49.38,44500.0,37.3897,37.4496,36.9101,37.0,44500.0
2013-06-24 09:40:00,49.33,49.68,49.31,49.65,22100.0,36.9626,37.2248,36.9476,37.2023,22100.0
2013-06-24 09:50:00,49.6,49.79,49.45,49.63,34400.0,37.1649,37.3072,37.0525,37.1873,34400.0
2013-06-24 10:00:00,49.57,49.83,49.56,49.83,42600.0,37.1424,37.3372,37.1349,37.3372,42600.0
2013-06-24 10:10:00,49.83,49.96,49.79,49.87,30400.0,37.3372,37.4346,37.3072,37.3672,30400.0
2013-06-24 10:20:00,49.88,49.89,49.69,49.75,62600.0,37.3747,37.3822,37.2323,37.2773,62600.0
2013-06-24 10:30:00,49.75,49.87,49.71,49.87,22300.0,37.2773,37.3672,37.2473,37.3672,22300.0
2013-06-24 10:40:00,49.85,49.96,49.83,49.93,17400.0,37.3522,37.4346,37.3372,37.4121,17400.0
2013-06-24 10:50:00,49.95,50.02,49.88,49.91,18500.0,37.4271,37.4796,37.3747,37.3972,18500.0
2013-06-24 11:00:00,49.94,49.97,49.83,49.9,21500.0,37.4196,37.4421,37.3372,37.3897,21500.0
2013-06-24 11:10:00,49.91,49.94,49.77,49.79,15500.0,37.3972,37.4196,37.2923,37.3072,15500.0
2013-06-24 11:20:00,49.8,49.83,49.63,49.63,21800.0,37.3147,37.3372,37.1873,37.1873,21800.0
2013-06-24 11:30:00,49.64,49.74,49.61,49.67,10500.0,37.1948,37.2698,37.1724,37.2173,10500.0
2013-06-24 11:40:00,49.68,49.69,49.54,49.57,9800.0,37.2248,37.2323,37.1199,37.1424,9800.0
2013-06-24 11:50:00,49.55,49.65,49.52,49.61,12500.0,37.1274,37.2023,37.1049,37.1724,12500.0
2013-06-24 12:00:00,49.61,49.67,49.54,49.56,9900.0,37.1724,37.2173,37.1199,37.1349,9900.0
2013-06-24 12:10:00,49.55,49.55,49.5,49.51,7800.0,37.1274,37.1274,37.0899,37.0974,7800.0
2013-06-24 12:20:00,49.48,49.67,49.47,49.64,20600.0,37.075,37.2173,37.0675,37.1948,20600.0
2013-06-24 12:30:00,49.68,49.7,49.58,49.6,6400.0,37.2248,37.2398,37.1499,37.1649,6400.0
2013-06-24 12:40:00,49.6,49.61,49.55,49.56,6400.0,37.1649,37.1724,37.1274,37.1349,6400.0
2013-06-24 12:50:00,49.57,49.67,49.54,49.64,12000.0,37.1424,37.2173,37.1199,37.1948,12000.0
2013-06-24 13:00:00,49.63,49.73,49.62,49.66,19500.0,37.1873,37.2623,37.1799,37.2098,19500.0
2013-06-24 13:10:00,49.66,49.83,49.64,49.83,8300.0,37.2098,37.3372,37.1948,37.3372,8300.0
2013-06-24 13:20:00,49.83,49.93,49.81,49.93,19700.0,37.3372,37.4121,37.3222,37.4121,19700.0
2013-06-24 13:30:00,49.94,49.95,49.84,49.94,13200.0,37.4196,37.4271,37.3447,37.4196,13200.0
2013-06-24 13:40:00,49.93,49.99,49.92,49.96,12800.0,37.4121,37.4571,37.4046,37.4346,12800.0
2013-06-24 13:50:00,49.97,50.08,49.91,50.08,17100.0,37.4421,37.5245,37.3972,37.5245,17100.0
2013-06-24 14:00:00,50.05,50.28,50.03,50.28,9900.0,37.5021,37.6744,37.4871,37.6744,9900.0
2013-06-24 14:10:00,50.27,50.32,50.23,50.28,13900.0,37.6669,37.7044,37.6369,37.6744,13900.0
2013-06-24 14:20:00,50.29,50.35,50.23,50.35,17300.0,37.6819,37.7268,37.6369,37.7268,17300.0
2013-06-24 14:30:00,50.34,50.44,50.33,50.44,7200.0,37.7193,37.7943,37.7119,37.7943,7200.0
2013-06-24 14:40:00,50.47,50.51,50.42,50.46,13200.0,37.8168,37.8467,37.7793,37.8093,13200.0
2013-06-24 14:50:00,50.46,50.5,50.35,50.37,22700.0,37.8093,37.8392,37.7268,37.7418,22700.0
2013-06-24 15:00:00,50.35,50.41,50.33,50.38,12800.0,37.7268,37.7718,37.7119,37.7493,12800.0
2013-06-24 15:10:00,50.38,50.39,50.21,50.21,16100.0,37.7493,37.7568,37.6219,37.6219,16100.0
2013-06-24 15:20:00,50.2,50.3,50.17,50.17,21500.0,37.6144,37.6894,37.592,37.592,21500.0
2013-06-24 15:30:00,50.17,50.35,50.17,50.35,25600.0,37.592,37.7268,37.592,37.7268,25600.0
2013-06-24 15:40:00,50.35,50.35,50.11,50.16,35200.0,37.7268,37.7268,37.547,37.5845,35200.0
2013-06-24 15:50:00,50.14,50.22,50.06,50.07,68500.0,37.5695,37.6294,37.5095,37.517,68500.0
2013-06-25 09:30:00,50.62,50.76,50.41,50.56,45500.0,37.9291,38.034,37.7718,37.8842,45500.0
2013-06-25 09:40:00,50.56,50.62,50.39,50.46,24500.0,37.8842,37.9291,37.7568,37.8093,24500.0
2013-06-25 09:50:00,50.49,50.51,50.19,50.26,32000.0,37.8317,37.8467,37.607,37.6594,32000.0
2013-06-25 10:00:00,50.23,50.34,50.03,50.33,26000.0,37.6369,37.7193,37.4871,37.7119,26000.0
2013-06-25 10:10:00,50.31,50.32,50.03,50.08,19600.0,37.6969,37.7044,37.4871,37.5245,19600.0
2013-06-25 10:20:00,50.09,50.35,50.09,50.33,18600.0,37.532,37.7268,37.532,37.7119,18600.0
2013-06-25 10:30:00,50.31,50.37,50.2,50.32,14100.0,37.6969,37.7418,37.6144,37.7044,14100.0
2013-06-25 10:40:00,50.29,50.34,50.23,50.25,11400.0,37.6819,37.7193,37.6369,37.6519,11400.0
2013-06-25 10:50:00,50.26,50.39,50.26,50.34,8700.0,37.6594,37.7568,37.6594,37.7193,8700.0
2013-06-25 11:00:00,50.34,50.45,50.29,50.45,11300.0,37.7193,37.8018,37.6819,37.8018,11300.0
2013-06-25 11:10:00,50.47,50.47,50.37,50.42,26100.0,37.8168,37.8168,37.7418,37.7793,26100.0
2013-06-25 11:20:00,50.41,50.41,50.23,50.33,22100.0,37.7718,37.7718,37.6369,37.7119,22100.0
2013-06-25 11:30:00,50.34,50.43,50.33,50.38,11900.0,37.7193,37.7868,37.7119,37.7493,11900.0
2013-06-25 11:40:00,50.39,50.49,50.32,50.4,12300.0,37.7568,37.8317,37.7044,37.7643,12300.0
2013-06-25 11:50:00,50.41,50.53,50.41,50.5,11800.0,37.7718,37.8617,37.7718,37.8392,11800.0
2013-06-25 12:00:00,50.5,50.5,50.38,50.45,17400.0,37.8392,37.8392,37.7493,37.8018,17400.0
2013-06-25 12:10:00,50.44,50.48,50.38,50.47,13600.0,37.7943,37.8242,37.7493,37.8168,13600.0
2013-06-25 12:20:00,50.46,50.53,50.43,50.53,12200.0,37.8093,37.8617,37.7868,37.8617,12200.0
2013-06-25 12:30:00,50.52,50.65,50.52,50.53,14800.0,37.8542,37.9516,37.8542,37.8617,14800.0
2013-06-25 12:40:00,50.54,50.68,50.49,50.68,31700.0,37.8692,37.9741,37.8317,37.9741,31700.0
2013-06-25 12:50:00,50.67,50.76,50.66,50.66,21900.0,37.9666,38.034,37.9591,37.9591,21900.0
2013-06-25 13:00:00,50.66,50.77,50.64,50.73,19600.0,37.9591,38.0415,37.9441,38.0116,19600.0
2013-06-25 13:10:00,50.72,50.72,50.57,50.57,12100.0,38.0041,38.0041,37.8917,37.8917,12100.0
2013-06-25 13:20:00,50.57,50.64,50.49,50.59,41800.0,37.8917,37.9441,37.8317,37.9067,41800.0
2013-06-25 13:30:00,50.59,50.65,50.56,50.64,13500.0,37.9067,37.9516,37.8842,37.9441,13500.0
2013-06-25 13:40:00,50.66,50.72,50.61,50.64,10900.0,37.9591,38.0041,37.9217,37.9441,10900.0
2013-06-25 13:50:00,50.64,50.64,50.52,50.57,14000.0,37.9441,37.9441,37.8542,37.8917,14000.0
2013-06-25 14:00:00,50.56,50.66,50.56,50.6,17900.0,37.8842,37.9591,37.8842,37.9142,17900.0
2013-06-25 14:10:00,50.57,50.65,50.57,50.62,10300.0,37.8917,37.9516,37.8917,37.9291,10300.0
2013-06-25 14:20:00,50.6,50.6,50.49,50.51,17100.0,37.9142,37.9142,37.8317,37.8467,17100.0
2013-06-25 14:30:00,50.52,50.64,50.49,50.57,20200.0,37.8542,37.9441,37.8317,37.8917,20200.0
2013-06-25 14:40:00,50.57,50.59,50.46,50.47,43100.0,37.8917,37.9067,37.8093,37.8168,43100.0
2013-06-25 14:50:00,50.46,50.52,50.39,50.44,24300.0,37.8093,37.8542,37.7568,37.7943,24300.0
2013-06-25 15:00:00,50.43,50.47,50.39,50.44,24400.0,37.7868,37.8168,37.7568,37.7943,24400.0
2013-06-25 15:10:00,50.45,50.45,50.33,50.34,34100.0,37.8018,37.8018,37.7119,37.7193,34100.0
2013-06-25 15:20:00,50.34,50.46,50.34,50.46,24500.0,37.7193,37.8093,37.7193,37.8093,24500.0
2013-06-25 15:30:00,50.45,50.6,50.45,50.56,21600.0,37.8018,37.9142,37.8018,37.8842,21600.0
2013-06-25 15:40:00,50.55,50.56,50.47,50.49,41400.0,37.8767,37.8842,37.8168,37.8317,41400.0
2013-06-25 15:50:00,50.48,50.51,50.4,50.45,66000.0,37.8242,37.8467,37.7643,37.8018,66000.0
2013-06-26 09:30:00,50.9,51.19,50.84,51.08,88400.0,38.139,38.3562,38.094,38.2738,88400.0
2013-06-26 09:40:00,51.08,51.08,50.82,50.82,26500.0,38.2738,38.2738,38.079,38.079,26500.0
2013-06-26 09:50:00,50.85,51.05,50.84,50.98,12600.0,38.1015,38.2513,38.094,38.1989,12600.0
2013-06-26 10:00:00,50.98,51.07,50.84,50.91,118600.0,38.1989,38.2663,38.094,38.1464,118600.0
2013-06-26 10:10:00,50.92,51.0,50.66,50.66,5100.0,38.1539,38.2139,37.9591,37.9591,5100.0
2013-06-26 10:20:00,50.66,50.72,50.62,50.62,5400.0,37.9591,38.0041,37.9291,37.9291,5400.0
2013-06-26 10:30:00,50.61,50.67,50.58,50.63,3700.0,37.9217,37.9666,37.8992,37.9366,3700.0
2013-06-26 10:40:00,50.63,50.63,50.52,50.52,4600.0,37.9366,37.9366,37.8542,37.8542,4600.0
2013-06-26 10:50:00,50.52,50.54,50.41,50.41,6700.0,37.8542,37.8692,37.7718,37.7718,6700.0
2013-06-26 11:00:00,50.39,50.39,50.25,50.3,61500.0,37.7568,37.7568,37.6519,37.6894,61500.0
2013-06-26 11:10:00,50.31,50.46,50.31,50.43,4800.0,37.6969,37.8093,37.6969,37.7868,4800.0
2013-06-26 11:20:00,50.43,50.57,50.36,50.53,8900.0,37.7868,37.8917,37.7343,37.8617,8900.0
2013-06-26 11:30:00,50.56,50.68,50.56,50.63,11400.0,37.8842,37.9741,37.8842,37.9366,11400.0
2013-06-26 11:40:00,50.63,50.65,50.6,50.6,7800.0,37.9366,37.9516,37.9142,37.9142,7800.0
2013-06-26 11:50:00,50.6,50.61,50.56,50.56,6500.0,37.9142,37.9217,37.8842,37.8842,6500.0
2013-06-26 12:00:00,50.56,50.62,50.56,50.58,10500.0,37.8842,37.9291,37.8842,37.8992,10500.0
2013-06-26 12:10:00,50.6,50.66,50.59,50.64,13100.0,37.9142,37.9591,37.9067,37.9441,13100.0
2013-06-26 12:20:00,50.66,50.71,50.65,50.71,7100.0,37.9591,37.9966,37.9516,37.9966,7100.0
2013-06-26 12:30:00,50.71,50.72,50.66,50.71,12000.0,37.9966,38.0041,37.9591,37.9966,12000.0
2013-06-26 12:40:00,50.71,50.73,50.67,50.69,17400.0,37.9966,38.0116,37.9666,37.9816,17400.0
2013-06-26 12:50:00,50.69,50.74,50.67,50.73,7800.0,37.9816,38.0191,37.9666,38.0116,7800.0
2013-06-26 13:00:00,50.7,50.76,50.68,50.75,13700.0,37.9891,38.034,37.9741,38.0266,13700.0
2013-06-26 13:10:00,50.76,50.79,50.74,50.76,6600.0,38.034,38.0565,38.0191,38.034,6600.0
2013-06-26 13:20:00,50.76,50.79,50.66,50.72,42500.0,38.034,38.0565,37.9591,38.0041,42500.0
2013-06-26 13:30:00,50.73,50.73,50.68,50.68,20500.0,38.0116,38.0116,37.9741,37.9741,20500.0
2013-06-26 13:40:00,50.67,50.71,50.66,50.66,16500.0,37.9666,37.9966,37.9591,37.9591,16500.0
2013-06-26 13:50:00,50.67,50.7,50.63,50.66,21000.0,37.9666,37.9891,37.9366,37.9591,21000.0
2013-06-26 14:00:00,50.67,50.72,50.64,50.69,27800.0,37.9666,38.0041,37.9441,37.9816,27800.0
2013-06-26 14:10:00,50.7,50.78,50.7,50.76,13800.0,37.9891,38.049,37.9891,38.034,13800.0
2013-06-26 14:20:00,50.78,50.79,50.74,50.78,18300.0,38.049,38.0565,38.0191,38.049,18300.0
2013-06-26 14:30:00,50.79,50.83,50.78,50.8,11300.0,38.0565,38.0865,38.049,38.064,11300.0
2013-06-26 14:40:00,50.79,50.85,50.79,50.81,19200.0,38.0565,38.1015,38.0565,38.0715,19200.0
2013-06-26 14:50:00,50.81,50.84,50.8,50.8,15700.0,38.0715,38.094,38.064,38.064,15700.0
2013-06-26 15:00:00,50.81,50.88,50.81,50.84,17400.0,38.0715,38.124,38.0715,38.094,17400.0
2013-06-26 15:10:00,50.85,50.89,50.85,50.86,20800.0,38.1015,38.1315,38.1015,38.109,20800.0
2013-06-26 15:20:00,50.87,50.88,50.83,50.86,17900.0,38.1165,38.124,38.0865,38.109,17900.0
2013-06-26 15:30:00,50.86,50.87,50.81,50.82,21300.0,38.109,38.1165,38.0715,38.079,21300.0
2013-06-26 15:40:00,50.82,50.85,50.79,50.84,48500.0,38.079,38.1015,38.0565,38.094,48500.0
2013-06-26 15:50:00,50.85,50.88,50.8,50.83,120500.0,38.1015,38.124,38.064,38.0865,120500.0
2013-06-27 09:30:00,50.94,51.23,50.94,51.12,17200.0,38.1689,38.3862,38.1689,38.3038,17200.0
2013-06-27 09:40:00,51.12,51.27,51.12,51.23,10700.0,38.3038,38.4162,38.3038,38.3862,10700.0
2013-06-27 09:50:00,51.22,51.3,51.07,51.1,38800.0,38.3787,38.4387,38.2663,38.2888,38800.0
2013-06-27 10:00:00,51.12,51.14,50.81,50.98,27600.0,38.3038,38.3188,38.0715,38.1989,27600.0
2013-06-27 10:10:00,50.98,51.06,50.97,51.06,6500.0,38.1989,38.2588,38.1914,38.2588,6500.0
2013-06-27 10:20:00,51.1,51.1,50.96,51.05,22200.0,38.2888,38.2888,38.1839,38.2513,22200.0
2013-06-27 10:30:00,51.11,51.21,51.11,51.16,8600.0,38.2963,38.3712,38.2963,38.3338,8600.0
2013-06-27 10:40:00,51.16,51.16,51.08,51.08,7300.0,38.3338,38.3338,38.2738,38.2738,7300.0
2013-06-27 10:50:00,51.07,51.18,51.05,51.17,13900.0,38.2663,38.3488,38.2513,38.3413,13900.0
2013-06-27 11:00:00,51.18,51.32,51.16,51.3,19800.0,38.3488,38.4537,38.3338,38.4387,19800.0
2013-06-27 11:10:00,51.33,51.36,51.28,51.35,9100.0,38.4611,38.4836,38.4237,38.4761,9100.0
2013-06-27 11:20:00,51.34,51.36,51.16,51.19,20200.0,38.4686,38.4836,38.3338,38.3562,20200.0
2013-06-27 11:30:00,51.18,51.22,51.14,51.15,46800.0,38.3488,38.3787,38.3188,38.3263,46800.0
2013-06-27 11:40:00,51.16,51.21,51.11,51.13,45300.0,38.3338,38.3712,38.2963,38.3113,45300.0
2013-06-27 11:50:00,51.13,51.16,51.07,51.09,11000.0,38.3113,38.3338,38.2663,38.2813,11000.0
2013-06-27 12:00:00,51.09,51.1,51.0,51.03,5100.0,38.2813,38.2888,38.2139,38.2364,5100.0
2013-06-27 12:10:00,51.02,51.07,51.01,51.06,6100.0,38.2289,38.2663,38.2214,38.2588,6100.0
2013-06-27 12:20:00,51.07,51.09,50.97,51.0,13200.0,38.2663,38.2813,38.1914,38.2139,13200.0
2013-06-27 12:30:00,51.01,51.03,50.98,51.02,3900.0,38.2214,38.2364,38.1989,38.2289,3900.0
2013-06-27 12:40:00,51.03,51.07,50.99,51.01,4400.0,38.2364,38.2663,38.2064,38.2214,4400.0
2013-06-27 12:50:00,51.01,51.06,50.96,51.01,18900.0,38.2214,38.2588,38.1839,38.2214,18900.0
2013-06-27 13:00:00,51.0,51.14,50.98,51.05,18600.0,38.2139,38.3188,38.1989,38.2513,18600.0
2013-06-27 13:10:00,51.04,51.08,51.0,51.05,8700.0,38.2439,38.2738,38.2139,38.2513,8700.0
2013-06-27 13:20:00,51.02,51.07,51.0,51.03,27300.0,38.2289,38.2663,38.2139,38.2364,27300.0
2013-06-27 13:30:00,51.04,51.11,50.99,51.04,58600.0,38.2439,38.2963,38.2064,38.2439,58600.0
2013-06-27 13:40:00,51.09,51.21,51.09,51.21,7200.0,38.2813,38.3712,38.2813,38.3712,7200.0
2013-06-27 13:50:00,51.23,51.23,51.14,51.14,15400.0,38.3862,38.3862,38.3188,38.3188,15400.0
2013-06-27 14:00:00,51.13,51.15,51.01,51.01,10600.0,38.3113,38.3263,38.2214,38.2214,10600.0
2013-06-27 14:10:00,51.01,51.19,51.0,51.19,8600.0,38.2214,38.3562,38.2139,38.3562,8600.0
2013-06-27 14:20:00,51.18,51.21,51.14,51.21,7100.0,38.3488,38.3712,38.3188,38.3712,7100.0
2013-06-27 14:30:00,51.21,51.27,51.19,51.2,12900.0,38.3712,38.4162,38.3562,38.3637,12900.0
2013-06-27 14:40:00,51.2,51.22,51.12,51.16,7700.0,38.3637,38.3787,38.3038,38.3338,7700.0
2013-06-27 14:50:00,51.16,51.23,51.16,51.2,8600.0,38.3338,38.3862,38.3338,38.3637,8600.0
2013-06-27 15:00:00,51.22,51.22,51.14,51.15,9900.0,38.3787,38.3787,38.3188,38.3263,9900.0
2013-06-27 15:10:00,51.15,51.26,51.15,51.26,9500.0,38.3263,38.4087,38.3263,38.4087,9500.0
2013-06-27 15:20:00,51.26,51.3,51.23,51.28,9400.0,38.4087,38.4387,38.3862,38.4237,9400.0
2013-06-27 15:30:00,51.27,51.29,51.21,51.25,13100.0,38.4162,38.4312,38.3712,38.4012,13100.0
2013-06-27 15:40:00,51.24,51.26,51.18,51.2,30300.0,38.3937,38.4087,38.3488,38.3637,30300.0
2013-06-27 15:50:00,51.2,51.2,51.09,51.09,67200.0,38.3637,38.3637,38.2813,38.2813,67200.0
2013-06-28 09:30:00,50.28,50.62,49.55,50.03,299500.0,37.6744,37.9291,37.1274,37.4871,299500.0
2013-06-28 09:40:00,49.98,50.17,49.8,49.85,54500.0,37.4496,37.592,37.3147,37.3522,54500.0
2013-06-28 09:50:00,49.85,50.09,49.85,49.97,76600.0,37.3522,37.532,37.3522,37.4421,76600.0
2013-06-28 10:00:00,49.99,50.22,49.96,50.1,46100.0,37.4571,37.6294,37.4346,37.5395,46100.0
2013-06-28 10:10:00,50.09,50.19,49.98,50.02,108100.0,37.532,37.607,37.4496,37.4796,108100.0
2013-06-28 10:20:00,50.03,50.17,50.03,50.17,22400.0,37.4871,37.592,37.4871,37.592,22400.0
2013-06-28 10:30:00,50.17,50.21,50.15,50.17,47300.0,37.592,37.6219,37.577,37.592,47300.0
2013-06-28 10:40:00,50.17,50.18,49.98,50.0,40300.0,37.592,37.5995,37.4496,37.4646,40300.0
2013-06-28 10:50:00,50.0,50.08,49.99,50.08,34100.0,37.4646,37.5245,37.4571,37.5245,34100.0
2013-06-28 11:00:00,50.08,50.24,50.08,50.2,34200.0,37.5245,37.6444,37.5245,37.6144,34200.0
2013-06-28 11:10:00,50.19,50.19,50.1,50.12,24500.0,37.607,37.607,37.5395,37.5545,24500.0
2013-06-28 11:20:00,50.12,50.14,50.09,50.11,34700.0,37.5545,37.5695,37.532,37.547,34700.0
2013-06-28 11:30:00,50.11,50.23,50.11,50.22,10100.0,37.547,37.6369,37.547,37.6294,10100.0
2013-06-28 11:40:00,50.22,50.25,50.15,50.23,58800.0,37.6294,37.6519,37.577,37.6369,58800.0
2013-06-28 11:50:00,50.22,50.24,50.18,50.2,9600.0,37.6294,37.6444,37.5995,37.6144,9600.0
2013-06-28 12:00:00,50.2,50.2,50.09,50.11,13900.0,37.6144,37.6144,37.532,37.547,13900.0
2013-06-28 12:10:00,50.12,50.12,50.0,50.01,20900.0,37.5545,37.5545,37.4646,37.4721,20900.0
2013-06-28 12:20:00,50.02,50.02,49.88,49.9,29200.0,37.4796,37.4796,37.3747,37.3897,29200.0
2013-06-28 12:30:00,49.92,49.95,49.87,49.9,20500.0,37.4046,37.4271,37.3672,37.3897,20500.0
2013-06-28 12:40:00,49.9,49.9,49.84,49.9,26300.0,37.3897,37.3897,37.3447,37.3897,26300.0
2013-06-28 12:50:00,49.89,49.92,49.86,49.86,19500.0,37.3822,37.4046,37.3597,37.3597,19500.0
2013-06-28 13:00:00,49.87,49.9,49.86,49.89,14900.0,37.3672,37.3897,37.3597,37.3822,14900.0
2013-06-28 13:10:00,49.89,49.94,49.87,49.94,21800.0,37.3822,37.4196,37.3672,37.4196,21800.0
2013-06-28 13:20:00,49.94,50.1,49.93,50.1,12200.0,37.4196,37.5395,37.4121,37.5395,12200.0
2013-06-28 13:30:00,50.11,50.17,50.1,50.14,9700.0,37.547,37.592,37.5395,37.5695,9700.0
2013-06-28 13:40:00,50.14,50.18,50.1,50.14,9200.0,37.5695,37.5995,37.5395,37.5695,9200.0
2013-06-28 13:50:00,50.15,50.3,50.15,50.25,38400.0,37.577,37.6894,37.577,37.6519,38400.0
2013-06-28 14:00:00,50.25,50.34,50.22,50.27,34500.0,37.6519,37.7193,37.6294,37.6669,34500.0
2013-06-28 14:10:00,50.25,50.25,50.16,50.22,24400.0,37.6519,37.6519,37.5845,37.6294,24400.0
2013-06-28 14:20:00,50.22,50.31,50.18,50.18,26600.0,37.6294,37.6969,37.5995,37.5995,26600.0
2013-06-28 14:30:00,50.18,50.31,50.17,50.31,44300.0,37.5995,37.6969,37.592,37.6969,44300.0
2013-06-28 14:40:00,50.31,50.36,50.24,50.31,33800.0,37.6969,37.7343,37.6444,37.6969,33800.0
2013-06-28 14:50:00,50.31,50.32,50.28,50.32,28500.0,37.6969,37.7044,37.6744,37.7044,28500.0
2013-06-28 15:00:00,50.32,50.33,50.14,50.15,64400.0,37.7044,37.7119,37.5695,37.577,64400.0
2013-06-28 15:10:00,50.16,50.3,50.15,50.26,56100.0,37.5845,37.6894,37.577,37.6594,56100.0
2013-06-28 15:20:00,50.25,50.26,50.18,50.19,42700.0,37.6519,37.6594,37.5995,37.607,42700.0
2013-06-28 15:30:00,50.19,50.29,50.19,50.29,44500.0,37.607,37.6819,37.607,37.6819,44500.0
2013-06-28 15:40:00,50.3,50.34,50.26,50.27,111900.0,37.6894,37.7193,37.6594,37.6669,111900.0
2013-06-28 15:50:00,50.27,50.29,50.08,50.09,200600.0,37.6669,37.6819,37.5245,37.532,200600.0
2013-07-01 09:30:00,50.59,50.95,50.4,50.56,79700.0,37.9067,38.1764,37.7643,37.8842,79700.0
2013-07-01 09:40:00,50.54,50.65,50.33,50.65,54600.0,37.8692,37.9516,37.7119,37.9516,54600.0
2013-07-01 09:50:00,50.65,50.65,50.54,50.58,22800.0,37.9516,37.9516,37.8692,37.8992,22800.0
2013-07-01 10:00:00,50.58,50.79,50.58,50.67,40400.0,37.8992,38.0565,37.8992,37.9666,40400.0
2013-07-01 10:10:00,50.68,50.8,50.67,50.78,9400.0,37.9741,38.064,37.9666,38.049,9400.0
2013-07-01 10:20:00,50.82,50.92,50.78,50.79,13800.0,38.079,38.1539,38.049,38.0565,13800.0
2013-07-01 10:30:00,50.8,50.8,50.57,50.62,62000.0,38.064,38.064,37.8917,37.9291,62000.0
2013-07-01 10:40:00,50.66,50.7,50.55,50.58,15600.0,37.9591,37.9891,37.8767,37.8992,15600.0
2013-07-01 10:50:00,50.58,50.66,50.56,50.59,11600.0,37.8992,37.9591,37.8842,37.9067,11600.0
2013-07-01 11:00:00,50.6,50.68,50.5,50.65,31700.0,37.9142,37.9741,37.8392,37.9516,31700.0
2013-07-01 11:10:00,50.65,50.67,50.47,50.53,33300.0,37.9516,37.9666,37.8168,37.8617,33300.0
2013-07-01 11:20:00,50.51,50.55,50.46,50.49,19000.0,37.8467,37.8767,37.8093,37.8317,19000.0
2013-07-01 11:30:00,50.5,50.55,50.43,50.45,24800.0,37.8392,37.8767,37.7868,37.8018,24800.0
2013-07-01 11:40:00,50.46,50.54,50.43,50.49,14900.0,37.8093,37.8692,37.7868,37.8317,14900.0
2013-07-01 11:50:00,50.5,50.64,50.47,50.58,37800.0,37.8392,37.9441,37.8168,37.8992,37800.0
2013-07-01 12:00:00,50.57,50.62,50.52,50.55,30300.0,37.8917,37.9291,37.8542,37.8767,30300.0
2013-07-01 12:10:00,50.57,50.59,50.52,50.53,17200.0,37.8917,37.9067,37.8542,37.8617,17200.0
2013-07-01 12:20:00,50.53,50.57,50.45,50.46,24100.0,37.8617,37.8917,37.8018,37.8093,24100.0
2013-07-01 12:30:00,50.45,50.46,50.41,50.41,14600.0,37.8018,37.8093,37.7718,37.7718,14600.0
2013-07-01 12:40:00,50.43,50.52,50.42,50.46,19900.0,37.7868,37.8542,37.7793,37.8093,19900.0
2013-07-01 12:50:00,50.45,50.52,50.44,50.5,15300.0,37.8018,37.8542,37.7943,37.8392,15300.0
2013-07-01 13:00:00,50.49,50.54,50.48,50.48,13900.0,37.8317,37.8692,37.8242,37.8242,13900.0
2013-07-01 13:10:00,50.49,50.49,50.4,50.44,18600.0,37.8317,37.8317,37.7643,37.7943,18600.0
2013-07-01 13:20:00,50.44,50.44,50.35,50.37,23100.0,37.7943,37.7943,37.7268,37.7418,23100.0
2013-07-01 13:30:00,50.38,50.44,50.29,50.29,22800.0,37.7493,37.7943,37.6819,37.6819,22800.0
2013-07-01 13:40:00,50.3,50.32,50.18,50.19,44700.0,37.6894,37.7044,37.5995,37.607,44700.0
2013-07-01 13:50:00,50.19,50.2,50.0,50.06,34900.0,37.607,37.6144,37.4646,37.5095,34900.0
2013-07-01 14:00:00,50.05,50.17,50.05,50.16,29800.0,37.5021,37.592,37.5021,37.5845,29800.0
2013-07-01 14:10:00,50.16,50.2,50.11,50.12,75700.0,37.5845,37.6144,37.547,37.5545,75700.0
2013-07-01 14:20:00,50.12,50.16,50.07,50.15,42000.0,37.5545,37.5845,37.517,37.577,42000.0
2013-07-01 14:30:00,50.15,50.19,50.08,50.08,73700.0,37.577,37.607,37.5245,37.5245,73700.0
2013-07-01 14:40:00,50.08,50.16,50.05,50.09,28600.0,37.5245,37.5845,37.5021,37.532,28600.0
2013-07-01 14:50:00,50.11,50.23,50.11,50.16,46900.0,37.547,37.6369,37.547,37.5845,46900.0
2013-07-01 15:00:00,50.15,50.16,50.07,50.08,54700.0,37.577,37.5845,37.517,37.5245,54700.0
2013-07-01 15:10:00,50.09,50.09,50.02,50.04,50400.0,37.532,37.532,37.4796,37.4946,50400.0
2013-07-01 15:20:00,50.04,50.07,49.9,49.91,58000.0,37.4946,37.517,37.3897,37.3972,58000.0
2013-07-01 15:30:00,49.92,49.93,49.86,49.87,60100.0,37.4046,37.4121,37.3597,37.3672,60100.0
2013-07-01 15:40:00,49.87,49.91,49.86,49.91,88000.0,37.3672,37.3972,37.3597,37.3972,88000.0
2013-07-01 15:50:00,49.9,50.01,49.9,49.99,153100.0,37.3897,37.4721,37.3897,37.4571,153100.0
2013-07-02 09:30:00,49.88,50.17,49.84,50.0,90400.0,37.3747,37.592,37.3447,37.4646,90400.0
2013-07-02 09:40:00,49.98,50.04,49.8,49.86,63400.0,37.4496,37.4946,37.3147,37.3597,63400.0
2013-07-02 09:50:00,49.86,50.03,49.73,49.76,48300.0,37.3597,37.4871,37.2623,37.2848,48300.0
2013-07-02 10:00:00,49.76,49.82,49.59,49.68,32600.0,37.2848,37.3297,37.1574,37.2248,32600.0
2013-07-02 10:10:00,49.67,49.77,49.62,49.7,49200.0,37.2173,37.2923,37.1799,37.2398,49200.0
2013-07-02 10:20:00,49.73,49.88,49.73,49.74,17700.0,37.2623,37.3747,37.2623,37.2698,17700.0
2013-07-02 10:30:00,49.74,49.74,49.6,49.73,16100.0,37.2698,37.2698,37.1649,37.2623,16100.0
2013-07-02 10:40:00,49.71,49.81,49.71,49.74,14700.0,37.2473,37.3222,37.2473,37.2698,14700.0
2013-07-02 10:50:00,49.72,49.91,49.72,49.91,26700.0,37.2548,37.3972,37.2548,37.3972,26700.0
2013-07-02 11:00:00,49.93,49.93,49.78,49.79,29400.0,37.4121,37.4121,37.2997,37.3072,29400.0
2013-07-02 11:10:00,49.79,49.83,49.72,49.76,33800.0,37.3072,37.3372,37.2548,37.2848,33800.0
2013-07-02 11:20:00,49.75,49.76,49.63,49.67,83400.0,37.2773,37.2848,37.1873,37.2173,83400.0
2013-07-02 11:30:00,49.67,49.89,49.67,49.77,79200.0,37.2173,37.3822,37.2173,37.2923,79200.0
2013-07-02 11:40:00,49.75,49.81,49.7,49.8,39000.0,37.2773,37.3222,37.2398,37.3147,39000.0
2013-07-02 11:50:00,49.77,49.78,49.64,49.64,36900.0,37.2923,37.2997,37.1948,37.1948,36900.0
2013-07-02 12:00:00,49.64,49.69,49.6,49.69,58800.0,37.1948,37.2323,37.1649,37.2323,58800.0
2013-07-02 12:10:00,49.69,49.77,49.63,49.63,40200.0,37.2323,37.2923,37.1873,37.1873,40200.0
2013-07-02 12:20:00,49.64,49.64,49.55,49.57,39700.0,37.1948,37.1948,37.1274,37.1424,39700.0
2013-07-02 12:30:00,49.55,49.56,49.34,49.4,65500.0,37.1274,37.1349,36.9701,37.015,65500.0
2013-07-02 12:40:00,49.41,49.42,49.23,49.28,72300.0,37.0225,37.03,36.8876,36.9251,72300.0
2013-07-02 12:50:00,49.28,49.55,49.28,49.49,41900.0,36.9251,37.1274,36.9251,37.0824,41900.0
2013-07-02 13:00:00,49.49,49.52,49.44,49.52,17000.0,37.0824,37.1049,37.045,37.1049,17000.0
2013-07-02 13:10:00,49.52,49.53,49.44,49.47,17200.0,37.1049,37.1124,37.045,37.0675,17200.0
2013-07-02 13:20:00,49.46,49.48,49.38,49.38,17400.0,37.06,37.075,37.0,37.0,17400.0
2013-07-02 13:30:00,49.37,49.43,49.33,49.33,25400.0,36.9925,37.0375,36.9626,36.9626,25400.0
2013-07-02 13:40:00,49.32,49.32,49.07,49.09,67700.0,36.9551,36.9551,36.7677,36.7827,67700.0
2013-07-02 13:50:00,49.09,49.15,48.92,48.96,66500.0,36.7827,36.8277,36.6554,36.6853,66500.0
2013-07-02 14:00:00,48.98,49.02,48.96,48.96,46600.0,36.7003,36.7303,36.6853,36.6853,46600.0
2013-07-02 14:10:00,48.96,48.96,48.78,48.79,41500.0,36.6853,36.6853,36.5505,36.5579,41500.0
2013-07-02 14:20:00,48.78,48.86,48.75,48.84,52900.0,36.5505,36.6104,36.528,36.5954,52900.0
2013-07-02 14:30:00,48.83,49.01,48.82,48.91,35800.0,36.5879,36.7228,36.5804,36.6479,35800.0
2013-07-02 14:40:00,48.91,48.98,48.87,48.96,27300.0,36.6479,36.7003,36.6179,36.6853,27300.0
2013-07-02 14:50:00,48.96,48.97,48.94,48.95,26100.0,36.6853,36.6928,36.6703,36.6778,26100.0
2013-07-02 15:00:00,48.95,49.02,48.94,49.02,28900.0,36.6778,36.7303,36.6703,36.7303,28900.0
2013-07-02 15:10:00,49.02,49.08,49.02,49.03,43400.0,36.7303,36.7752,36.7303,36.7378,43400.0
2013-07-02 15:20:00,49.04,49.1,48.99,49.1,42700.0,36.7453,36.7902,36.7078,36.7902,42700.0
2013-07-02 15:30:00,49.1,49.22,49.05,49.21,85800.0,36.7902,36.8801,36.7528,36.8726,85800.0
2013-07-02 15:40:00,49.2,49.23,49.15,49.19,87100.0,36.8652,36.8876,36.8277,36.8577,87100.0
2013-07-02 15:50:00,49.2,49.32,49.2,49.31,234800.0,36.8652,36.9551,36.8652,36.9476,234800.0
2013-07-03 09:30:00,49.29,49.29,48.91,49.2,22300.0,36.9326,36.9326,36.6479,36.8652,22300.0
2013-07-03 09:40:00,49.2,49.4,49.13,49.21,77200.0,36.8652,37.015,36.8127,36.8726,77200.0
2013-07-03 09:50:00,49.24,49.28,48.91,48.97,51400.0,36.8951,36.9251,36.6479,36.6928,51400.0
2013-07-03 10:00:00,48.97,49.07,48.74,48.93,52600.0,36.6928,36.7677,36.5205,36.6628,52600.0
2013-07-03 10:10:00,48.97,48.98,48.78,48.88,29000.0,36.6928,36.7003,36.5505,36.6254,29000.0
2013-07-03 10:20:00,48.88,48.93,48.81,48.9,121500.0,36.6254,36.6628,36.5729,36.6404,121500.0
2013-07-03 10:30:00,48.9,49.03,48.87,48.96,35300.0,36.6404,36.7378,36.6179,36.6853,35300.0
2013-07-03 10:40:00,48.98,49.01,48.95,48.99,14900.0,36.7003,36.7228,36.6778,36.7078,14900.0
2013-07-03 10:50:00,48.98,49.0,48.93,48.93,29300.0,36.7003,36.7153,36.6628,36.6628,29300.0
2013-07-03 11:00:00,48.93,48.96,48.85,48.87,56700.0,36.6628,36.6853,36.6029,36.6179,56700.0
2013-07-03 11:10:00,48.88,49.11,48.84,49.11,29800.0,36.6254,36.7977,36.5954,36.7977,29800.0
2013-07-03 11:20:00,49.13,49.26,49.13,49.22,29100.0,36.8127,36.9101,36.8127,36.8801,29100.0
2013-07-03 11:30:00,49.23,49.25,49.11,49.12,18100.0,36.8876,36.9026,36.7977,36.8052,18100.0
2013-07-03 11:40:00,49.12,49.15,49.05,49.14,20200.0,36.8052,36.8277,36.7528,36.8202,20200.0
2013-07-03 11:50:00,49.15,49.37,49.15,49.37,22100.0,36.8277,36.9925,36.8277,36.9925,22100.0
2013-07-03 12:00:00,49.41,49.43,49.36,49.41,28400.0,37.0225,37.0375,36.985,37.0225,28400.0
2013-07-03 12:10:00,49.42,49.44,49.4,49.44,23800.0,37.03,37.045,37.015,37.045,23800.0
2013-07-03 12:20:00,49.45,49.45,49.4,49.42,19300.0,37.0525,37.0525,37.015,37.03,19300.0
2013-07-03 12:30:00,49.42,49.43,49.36,49.37,15200.0,37.03,37.0375,36.985,36.9925,15200.0
2013-07-03 12:40:00,49.36,49.39,49.31,49.38,28300.0,36.985,37.0075,36.9476,37.0,28300.0
2013-07-03 12:50:00,49.38,49.4,49.3,49.4,51400.0,37.0,37.015,36.9401,37.015,51400.0
2013-07-05 09:30:00,49.76,49.89,49.72,49.74,17700.0,37.2848,37.3822,37.2548,37.2698,17700.0
2013-07-05 09:40:00,49.69,49.69,49.52,49.65,22100.0,37.2323,37.2323,37.1049,37.2023,22100.0
2013-07-05 09:50:00,49.66,49.66,49.36,49.36,22600.0,37.2098,37.2098,36.985,36.985,22600.0
2013-07-05 10:00:00,49.35,49.38,49.23,49.33,16900.0,36.9775,37.0,36.8876,36.9626,16900.0
2013-07-05 10:10:00,49.33,49.33,49.12,49.22,11300.0,36.9626,36.9626,36.8052,36.8801,11300.0
2013-07-05 10:20:00,49.23,49.27,49.06,49.12,12900.0,36.8876,36.9176,36.7603,36.8052,12900.0
2013-07-05 10:30:00,49.14,49.24,49.11,49.15,18600.0,36.8202,36.8951,36.7977,36.8277,18600.0
2013-07-05 10:40:00,49.15,49.34,49.15,49.34,16500.0,36.8277,36.9701,36.8277,36.9701,16500.0
2013-07-05 10:50:00,49.33,49.42,49.32,49.39,21000.0,36.9626,37.03,36.9551,37.0075,21000.0
2013-07-05 11:00:00,49.38,49.42,49.33,49.38,16800.0,37.0,37.03,36.9626,37.0,16800.0
2013-07-05 11:10:00,49.46,49.46,49.36,49.43,23900.0,37.06,37.06,36.985,37.0375,23900.0
2013-07-05 11:20:00,49.42,49.5,49.42,49.43,15400.0,37.03,37.0899,37.03,37.0375,15400.0
2013-07-05 11:30:00,49.44,49.49,49.39,49.49,20500.0,37.045,37.0824,37.0075,37.0824,20500.0
2013-07-05 11:40:00,49.49,49.49,49.38,49.46,24600.0,37.0824,37.0824,37.0,37.06,24600.0
2013-07-05 11:50:00,49.47,49.49,49.39,49.47,10900.0,37.0675,37.0824,37.0075,37.0675,10900.0
2013-07-05 12:00:00,49.51,49.58,49.49,49.55,10200.0,37.0974,37.1499,37.0824,37.1274,10200.0
2013-07-05 12:10:00,49.57,49.61,49.51,49.57,11800.0,37.1424,37.1724,37.0974,37.1424,11800.0
2013-07-05 12:20:00,49.57,49.57,49.53,49.54,6400.0,37.1424,37.1424,37.1124,37.1199,6400.0
2013-07-05 12:30:00,49.55,49.57,49.51,49.51,10700.0,37.1274,37.1424,37.0974,37.0974,10700.0
2013-07-05 12:40:00,49.51,49.59,49.51,49.59,10100.0,37.0974,37.1574,37.0974,37.1574,10100.0
2013-07-05 12:50:00,49.61,49.66,49.57,49.65,6300.0,37.1724,37.2098,37.1424,37.2023,6300.0
2013-07-05 13:00:00,49.64,49.66,49.6,49.64,8600.0,37.1948,37.2098,37.1649,37.1948,8600.0
2013-07-05 13:10:00,49.65,49.72,49.63,49.67,9500.0,37.2023,37.2548,37.1873,37.2173,9500.0
2013-07-05 13:20:00,49.66,49.71,49.64,49.69,24000.0,37.2098,37.2473,37.1948,37.2323,24000.0
2013-07-05 13:30:00,49.7,49.72,49.67,49.69,11200.0,37.2398,37.2548,37.2173,37.2323,11200.0
2013-07-05 13:40:00,49.67,49.71,49.64,49.67,10400.0,37.2173,37.2473,37.1948,37.2173,10400.0
2013-07-05 13:50:00,49.67,49.75,49.66,49.75,9100.0,37.2173,37.2773,37.2098,37.2773,9100.0
2013-07-05 14:00:00,49.75,49.78,49.68,49.73,16900.0,37.2773,37.2997,37.2248,37.2623,16900.0
2013-07-05 14:10:00,49.74,49.85,49.72,49.76,20300.0,37.2698,37.3522,37.2548,37.2848,20300.0
2013-07-05 14:20:00,49.77,49.84,49.76,49.82,12100.0,37.2923,37.3447,37.2848,37.3297,12100.0
2013-07-05 14:30:00,49.84,49.85,49.77,49.82,24400.0,37.3447,37.3522,37.2923,37.3297,24400.0
2013-07-05 14:40:00,49.83,49.84,49.69,49.7,13700.0,37.3372,37.3447,37.2323,37.2398,13700.0
2013-07-05 14:50:00,49.71,49.79,49.7,49.71,17900.0,37.2473,37.3072,37.2398,37.2473,17900.0
2013-07-05 15:00:00,49.72,49.75,49.69,49.73,17800.0,37.2548,37.2773,37.2323,37.2623,17800.0
2013-07-05 15:10:00,49.74,49.75,49.66,49.69,17000.0,37.2698,37.2773,37.2098,37.2323,17000.0
2013-07-05 15:20:00,49.68,49.69,49.54,49.57,22300.0,37.2248,37.2323,37.1199,37.1424,22300.0
2013-07-05 15:30:00,49.58,49.62,49.56,49.59,31900.0,37.1499,37.1799,37.1349,37.1574,31900.0
2013-07-05 15:40:00,49.6,49.62,49.56,49.6,35800.0,37.1649,37.1799,37.1349,37.1649,35800.0
2013-07-05 15:50:00,49.6,49.81,49.6,49.81,88800.0,37.1649,37.3222,37.1649,37.3222,88800.0
2013-07-08 09:30:00,49.98,50.17,49.87,50.1,19100.0,37.4496,37.592,37.3672,37.5395,19100.0
2013-07-08 09:40:00,50.11,50.33,50.03,50.3,20900.0,37.547,37.7119,37.4871,37.6894,20900.0
2013-07-08 09:50:00,50.33,50.35,50.16,50.27,26500.0,37.7119,37.7268,37.5845,37.6669,26500.0
2013-07-08 10:00:00,50.26,50.41,50.25,50.34,36500.0,37.6594,37.7718,37.6519,37.7193,36500.0
2013-07-08 10:10:00,50.39,50.48,50.31,50.45,52000.0,37.7568,37.8242,37.6969,37.8018,52000.0
2013-07-08 10:20:00,50.45,50.6,50.45,50.49,30400.0,37.8018,37.9142,37.8018,37.8317,30400.0
2013-07-08 10:30:00,50.5,50.5,50.4,50.42,12200.0,37.8392,37.8392,37.7643,37.7793,12200.0
2013-07-08 10:40:00,50.42,50.53,50.38,50.51,17200.0,37.7793,37.8617,37.7493,37.8467,17200.0
2013-07-08 10:50:00,50.51,50.55,50.43,50.53,18000.0,37.8467,37.8767,37.7868,37.8617,18000.0
2013-07-08 11:00:00,50.53,50.56,50.44,50.46,20100.0,37.8617,37.8842,37.7943,37.8093,20100.0
2013-07-08 11:10:00,50.48,50.5,50.42,50.43,14400.0,37.8242,37.8392,37.7793,37.7868,14400.0
2013-07-08 11:20:00,50.44,50.47,50.34,50.36,9100.0,37.7943,37.8168,37.7193,37.7343,9100.0
2013-07-08 11:30:00,50.36,50.45,50.33,50.45,21900.0,37.7343,37.8018,37.7119,37.8018,21900.0
2013-07-08 11:40:00,50.46,50.5,50.44,50.44,30700.0,37.8093,37.8392,37.7943,37.7943,30700.0
2013-07-08 11:50:00,50.45,50.45,50.34,50.36,25500.0,37.8018,37.8018,37.7193,37.7343,25500.0
2013-07-08 12:00:00,50.37,50.37,50.22,50.22,15700.0,37.7418,37.7418,37.6294,37.6294,15700.0
2013-07-08 12:10:00,50.22,50.23,50.13,50.17,20500.0,37.6294,37.6369,37.562,37.592,20500.0
2013-07-08 12:20:00,50.18,50.22,50.14,50.15,12300.0,37.5995,37.6294,37.5695,37.577,12300.0
2013-07-08 12:30:00,50.17,50.25,50.14,50.19,17500.0,37.592,37.6519,37.5695,37.607,17500.0
2013-07-08 12:40:00,50.19,50.2,50.12,50.12,7700.0,37.607,37.6144,37.5545,37.5545,7700.0
2013-07-08 12:50:00,50.15,50.15,50.09,50.11,12300.0,37.577,37.577,37.532,37.547,12300.0
2013-07-08 13:00:00,50.13,50.25,50.13,50.25,7600.0,37.562,37.6519,37.562,37.6519,7600.0
2013-07-08 13:10:00,50.25,50.28,50.18,50.25,10300.0,37.6519,37.6744,37.5995,37.6519,10300.0
2013-07-08 13:20:00,50.25,50.26,50.13,50.14,8300.0,37.6519,37.6594,37.562,37.5695,8300.0
2013-07-08 13:30:00,50.13,50.23,50.12,50.21,8900.0,37.562,37.6369,37.5545,37.6219,8900.0
2013-07-08 13:40:00,50.22,50.24,50.17,50.22,13200.0,37.6294,37.6444,37.592,37.6294,13200.0
2013-07-08 13:50:00,50.22,50.24,50.15,50.22,31500.0,37.6294,37.6444,37.577,37.6294,31500.0
2013-07-08 14:00:00,50.21,50.29,50.21,50.26,9700.0,37.6219,37.6819,37.6219,37.6594,9700.0
2013-07-08 14:10:00,50.25,50.26,50.18,50.24,8600.0,37.6519,37.6594,37.5995,37.6444,8600.0
2013-07-08 14:20:00,50.25,50.27,50.22,50.25,13800.0,37.6519,37.6669,37.6294,37.6519,13800.0
2013-07-08 14:30:00,50.26,50.26,50.21,50.23,9400.0,37.6594,37.6594,37.6219,37.6369,9400.0
2013-07-08 14:40:00,50.22,50.26,50.19,50.2,12100.0,37.6294,37.6594,37.607,37.6144,12100.0
2013-07-08 14:50:00,50.2,50.21,50.15,50.16,15600.0,37.6144,37.6219,37.577,37.5845,15600.0
2013-07-08 15:00:00,50.18,50.18,50.12,50.14,25000.0,37.5995,37.5995,37.5545,37.5695,25000.0
2013-07-08 15:10:00,50.15,50.15,49.97,49.97,69000.0,37.577,37.577,37.4421,37.4421,69000.0
2013-07-08 15:20:00,50.01,50.02,49.95,49.97,38000.0,37.4721,37.4796,37.4271,37.4421,38000.0
2013-07-08 15:30:00,49.97,50.0,49.95,49.98,85400.0,37.4421,37.4646,37.4271,37.4496,85400.0
2013-07-08 15:40:00,49.98,50.0,49.97,49.98,109200.0,37.4496,37.4646,37.4421,37.4496,109200.0
2013-07-08 15:50:00,49.98,50.07,49.97,50.01,232300.0,37.4496,37.517,37.4421,37.4721,232300.0
2013-07-09 09:30:00,49.43,49.5,48.67,48.71,431600.0,37.0375,37.0899,36.468,36.498,431600.0
2013-07-09 09:40:00,48.71,49.12,48.69,48.94,95300.0,36.498,36.8052,36.483,36.6703,95300.0
2013-07-09 09:50:00,48.95,49.08,48.88,49.04,82800.0,36.6778,36.7752,36.6254,36.7453,82800.0
2013-07-09 10:00:00,49.04,49.04,48.79,48.85,93800.0,36.7453,36.7453,36.5579,36.6029,93800.0
2013-07-09 10:10:00,48.85,48.97,48.75,48.87,42500.0,36.6029,36.6928,36.528,36.6179,42500.0
2013-07-09 10:20:00,48.88,49.06,48.87,48.91,78300.0,36.6254,36.7603,36.6179,36.6479,78300.0
2013-07-09 10:30:00,48.89,49.02,48.82,48.92,52500.0,36.6329,36.7303,36.5804,36.6554,52500.0
2013-07-09 10:40:00,48.93,49.01,48.77,48.91,54000.0,36.6628,36.7228,36.543,36.6479,54000.0
2013-07-09 10:50:00,48.89,48.97,48.8,48.91,38700.0,36.6329,36.6928,36.5654,36.6479,38700.0
2013-07-09 11:00:00,48.91,48.98,48.82,48.95,48100.0,36.6479,36.7003,36.5804,36.6778,48100.0
2013-07-09 11:10:00,48.96,49.06,48.95,49.05,40300.0,36.6853,36.7603,36.6778,36.7528,40300.0
2013-07-09 11:20:00,49.06,49.15,49.02,49.09,38500.0,36.7603,36.8277,36.7303,36.7827,38500.0
2013-07-09 11:30:00,49.09,49.11,49.0,49.01,27000.0,36.7827,36.7977,36.7153,36.7228,27000.0
2013-07-09 11:40:00,49.0,49.08,49.0,49.04,17800.0,36.7153,36.7752,36.7153,36.7453,17800.0
2013-07-09 11:50:00,49.04,49.04,48.99,49.04,52400.0,36.7453,36.7453,36.7078,36.7453,52400.0
2013-07-09 12:00:00,49.05,49.15,49.05,49.14,31800.0,36.7528,36.8277,36.7528,36.8202,31800.0
2013-07-09 12:10:00,49.12,49.2,49.12,49.19,22900.0,36.8052,36.8652,36.8052,36.8577,22900.0
2013-07-09 12:20:00,49.19,49.32,49.19,49.27,19500.0,36.8577,36.9551,36.8577,36.9176,19500.0
2013-07-09 12:30:00,49.28,49.37,49.28,49.36,13800.0,36.9251,36.9925,36.9251,36.985,13800.0
2013-07-09 12:40:00,49.38,49.48,49.38,49.48,38500.0,37.0,37.075,37.0,37.075,38500.0
2013-07-09 12:50:00,49.49,49.53,49.45,49.45,20400.0,37.0824,37.1124,37.0525,37.0525,20400.0
2013-07-09 13:00:00,49.45,49.55,49.45,49.53,28500.0,37.0525,37.1274,37.0525,37.1124,28500.0
2013-07-09 13:10:00,49.54,49.61,49.53,49.59,40400.0,37.1199,37.1724,37.1124,37.1574,40400.0
2013-07-09 13:20:00,49.59,49.59,49.31,49.31,25100.0,37.1574,37.1574,36.9476,36.9476,25100.0
2013-07-09 13:30:00,49.31,49.31,49.26,49.29,52700.0,36.9476,36.9476,36.9101,36.9326,52700.0
2013-07-09 13:40:00,49.31,49.41,49.29,49.38,33800.0,36.9476,37.0225,36.9326,37.0,33800.0
2013-07-09 13:50:00,49.37,49.5,49.34,49.46,26400.0,36.9925,37.0899,36.9701,37.06,26400.0
2013-07-09 14:00:00,49.45,49.5,49.45,49.45,44500.0,37.0525,37.0899,37.0525,37.0525,44500.0
2013-07-09 14:10:00,49.45,49.46,49.4,49.41,66700.0,37.0525,37.06,37.015,37.0225,66700.0
2013-07-09 14:20:00,49.4,49.41,49.32,49.4,32200.0,37.015,37.0225,36.9551,37.015,32200.0
2013-07-09 14:30:00,49.4,49.43,49.36,49.37,26800.0,37.015,37.0375,36.985,36.9925,26800.0
2013-07-09 14:40:00,49.35,49.45,49.35,49.38,20500.0,36.9775,37.0525,36.9775,37.0,20500.0
2013-07-09 14:50:00,49.38,49.38,49.28,49.33,41100.0,37.0,37.0,36.9251,36.9626,41100.0
2013-07-09 15:00:00,49.32,49.33,49.28,49.3,40300.0,36.9551,36.9626,36.9251,36.9401,40300.0
2013-07-09 15:10:00,49.3,49.34,49.29,49.3,38700.0,36.9401,36.9701,36.9326,36.9401,38700.0
2013-07-09 15:20:00,49.3,49.46,49.3,49.45,65400.0,36.9401,37.06,36.9401,37.0525,65400.0
2013-07-09 15:30:00,49.44,49.45,49.25,49.26,108200.0,37.045,37.0525,36.9026,36.9101,108200.0
2013-07-09 15:40:00,49.25,49.36,49.25,49.27,84700.0,36.9026,36.985,36.9026,36.9176,84700.0
2013-07-09 15:50:00,49.27,49.27,49.17,49.24,180700.0,36.9176,36.9176,36.8427,36.8951,180700.0
2013-07-10 09:30:00,49.33,49.34,49.13,49.25,61300.0,36.9626,36.9701,36.8127,36.9026,61300.0
2013-07-10 09:40:00,49.25,49.25,49.14,49.22,72300.0,36.9026,36.9026,36.8202,36.8801,72300.0
2013-07-10 09:50:00,49.21,49.22,48.98,49.05,57000.0,36.8726,36.8801,36.7003,36.7528,57000.0
2013-07-10 10:00:00,49.05,49.27,49.03,49.27,59800.0,36.7528,36.9176,36.7378,36.9176,59800.0
2013-07-10 10:10:00,49.25,49.28,49.05,49.08,63000.0,36.9026,36.9251,36.7528,36.7752,63000.0
2013-07-10 10:20:00,49.1,49.18,48.92,49.07,36700.0,36.7902,36.8502,36.6554,36.7677,36700.0
2013-07-10 10:30:00,49.08,49.15,49.02,49.15,39000.0,36.7752,36.8277,36.7303,36.8277,39000.0
2013-07-10 10:40:00,49.15,49.17,49.08,49.12,22000.0,36.8277,36.8427,36.7752,36.8052,22000.0
2013-07-10 10:50:00,49.12,49.13,49.06,49.07,16800.0,36.8052,36.8127,36.7603,36.7677,16800.0
2013-07-10 11:00:00,49.08,49.08,48.97,49.05,23300.0,36.7752,36.7752,36.6928,36.7528,23300.0
2013-07-10 11:10:00,49.06,49.19,49.05,49.17,43200.0,36.7603,36.8577,36.7528,36.8427,43200.0
2013-07-10 11:20:00,49.17,49.19,49.12,49.12,33300.0,36.8427,36.8577,36.8052,36.8052,33300.0
2013-07-10 11:30:00,49.14,49.22,49.14,49.19,35700.0,36.8202,36.8801,36.8202,36.8577,35700.0
2013-07-10 11:40:00,49.22,49.27,49.22,49.23,21400.0,36.8801,36.9176,36.8801,36.8876,21400.0
2013-07-10 11:50:00,49.23,49.31,49.2,49.27,24100.0,36.8876,36.9476,36.8652,36.9176,24100.0
2013-07-10 12:00:00,49.27,49.3,49.19,49.19,38600.0,36.9176,36.9401,36.8577,36.8577,38600.0
2013-07-10 12:10:00,49.21,49.33,49.14,49.31,59300.0,36.8726,36.9626,36.8202,36.9476,59300.0
2013-07-10 12:20:00,49.31,49.36,49.28,49.35,25300.0,36.9476,36.985,36.9251,36.9775,25300.0
2013-07-10 12:30:00,49.36,49.38,49.3,49.34,35600.0,36.985,37.0,36.9401,36.9701,35600.0
2013-07-10 12:40:00,49.37,49.47,49.35,49.44,25000.0,36.9925,37.0675,36.9775,37.045,25000.0
2013-07-10 12:50:00,49.44,49.58,49.44,49.54,43300.0,37.045,37.1499,37.045,37.1199,43300.0
2013-07-10 13:00:00,49.55,49.6,49.54,49.57,27300.0,37.1274,37.1649,37.1199,37.1424,27300.0
2013-07-10 13:10:00,49.57,49.6,49.54,49.57,18500.0,37.1424,37.1649,37.1199,37.1424,18500.0
2013-07-10 13:20:00,49.57,49.64,49.57,49.64,14000.0,37.1424,37.1948,37.1424,37.1948,14000.0
2013-07-10 13:30:00,49.64,49.64,49.6,49.62,12300.0,37.1948,37.1948,37.1649,37.1799,12300.0
2013-07-10 13:40:00,49.62,49.66,49.62,49.66,12500.0,37.1799,37.2098,37.1799,37.2098,12500.0
2013-07-10 13:50:00,49.65,49.66,49.62,49.63,31500.0,37.2023,37.2098,37.1799,37.1873,31500.0
2013-07-10 14:00:00,49.64,49.75,49.5,49.54,44300.0,37.1948,37.2773,37.0899,37.1199,44300.0
2013-07-10 14:10:00,49.54,49.62,49.5,49.6,24100.0,37.1199,37.1799,37.0899,37.1649,24100.0
2013-07-10 14:20:00,49.59,49.64,49.52,49.53,24500.0,37.1574,37.1948,37.1049,37.1124,24500.0
2013-07-10 14:30:00,49.53,49.6,49.47,49.49,16100.0,37.1124,37.1649,37.0675,37.0824,16100.0
2013-07-10 14:40:00,49.5,49.58,49.46,49.48,28000.0,37.0899,37.1499,37.06,37.075,28000.0
2013-07-10 14:50:00,49.48,49.52,49.43,49.52,19600.0,37.075,37.1049,37.0375,37.1049,19600.0
2013-07-10 15:00:00,49.51,49.57,49.45,49.48,30400.0,37.0974,37.1424,37.0525,37.075,30400.0
2013-07-10 15:10:00,49.48,49.48,49.39,49.46,46800.0,37.075,37.075,37.0075,37.06,46800.0
2013-07-10 15:20:00,49.47,49.62,49.47,49.6,22500.0,37.0675,37.1799,37.0675,37.1649,22500.0
2013-07-10 15:30:00,49.6,49.67,49.59,49.67,33200.0,37.1649,37.2173,37.1574,37.2173,33200.0
2013-07-10 15:40:00,49.67,49.79,49.66,49.77,71700.0,37.2173,37.3072,37.2098,37.2923,71700.0
2013-07-10 15:50:00,49.78,49.85,49.76,49.82,137300.0,37.2997,37.3522,37.2848,37.3297,137300.0
2013-07-11 09:30:00,50.27,50.47,50.19,50.36,54100.0,37.6669,37.8168,37.607,37.7343,54100.0
2013-07-11 09:40:00,50.36,50.56,50.3,50.48,63600.0,37.7343,37.8842,37.6894,37.8242,63600.0
2013-07-11 09:50:00,50.49,50.65,50.46,50.54,83400.0,37.8317,37.9516,37.8093,37.8692,83400.0
2013-07-11 10:00:00,50.54,50.56,50.37,50.51,19300.0,37.8692,37.8842,37.7418,37.8467,19300.0
2013-07-11 10:10:00,50.55,50.68,50.54,50.65,42700.0,37.8767,37.9741,37.8692,37.9516,42700.0
2013-07-11 10:20:00,50.65,50.73,50.59,50.68,15600.0,37.9516,38.0116,37.9067,37.9741,15600.0
2013-07-11 10:30:00,50.68,50.69,50.63,50.67,20400.0,37.9741,37.9816,37.9366,37.9666,20400.0
2013-07-11 10:40:00,50.66,50.75,50.64,50.74,30300.0,37.9591,38.0266,37.9441,38.0191,30300.0
2013-07-11 10:50:00,50.75,50.83,50.75,50.83,50300.0,38.0266,38.0865,38.0266,38.0865,50300.0
2013-07-11 11:00:00,50.83,50.96,50.76,50.91,53400.0,38.0865,38.1839,38.034,38.1464,53400.0
2013-07-11 11:10:00,50.91,50.93,50.87,50.9,8500.0,38.1464,38.1614,38.1165,38.139,8500.0
2013-07-11 11:20:00,50.91,50.95,50.88,50.95,12200.0,38.1464,38.1764,38.124,38.1764,12200.0
2013-07-11 11:30:00,50.95,50.96,50.88,50.9,15500.0,38.1764,38.1839,38.124,38.139,15500.0
2013-07-11 11:40:00,50.87,50.89,50.79,50.84,23100.0,38.1165,38.1315,38.0565,38.094,23100.0
2013-07-11 11:50:00,50.84,50.94,50.83,50.83,28000.0,38.094,38.1689,38.0865,38.0865,28000.0
2013-07-11 12:00:00,50.82,50.83,50.77,50.8,62000.0,38.079,38.0865,38.0415,38.064,62000.0
2013-07-11 12:10:00,50.79,50.8,50.65,50.7,32900.0,38.0565,38.064,37.9516,37.9891,32900.0
2013-07-11 12:20:00,50.7,50.72,50.68,50.7,22700.0,37.9891,38.0041,37.9741,37.9891,22700.0
2013-07-11 12:30:00,50.7,50.72,50.68,50.72,15900.0,37.9891,38.0041,37.9741,38.0041,15900.0
2013-07-11 12:40:00,50.72,50.78,50.67,50.75,44400.0,38.0041,38.049,37.9666,38.0266,44400.0
2013-07-11 12:50:00,50.75,50.75,50.65,50.66,14200.0,38.0266,38.0266,37.9516,37.9591,14200.0
2013-07-11 13:00:00,50.65,50.69,50.63,50.69,17300.0,37.9516,37.9816,37.9366,37.9816,17300.0
2013-07-11 13:10:00,50.68,50.68,50.64,50.66,6600.0,37.9741,37.9741,37.9441,37.9591,6600.0
2013-07-11 13:20:00,50.66,50.77,50.66,50.76,12200.0,37.9591,38.0415,37.9591,38.034,12200.0
2013-07-11 13:30:00,50.74,50.76,50.72,50.73,14900.0,38.0191,38.034,38.0041,38.0116,14900.0
2013-07-11 13:40:00,50.73,50.73,50.67,50.73,6900.0,38.0116,38.0116,37.9666,38.0116,6900.0
2013-07-11 13:50:00,50.73,50.73,50.71,50.72,10500.0,38.0116,38.0116,37.9966,38.0041,10500.0
2013-07-11 14:00:00,50.71,50.72,50.69,50.71,19500.0,37.9966,38.0041,37.9816,37.9966,19500.0
2013-07-11 14:10:00,50.71,50.75,50.7,50.75,23600.0,37.9966,38.0266,37.9891,38.0266,23600.0
2013-07-11 14:20:00,50.75,50.88,50.75,50.85,110900.0,38.0266,38.124,38.0266,38.1015,110900.0
2013-07-11 14:30:00,50.85,50.99,50.85,50.95,30900.0,38.1015,38.2064,38.1015,38.1764,30900.0
2013-07-11 14:40:00,50.95,50.95,50.76,50.77,61500.0,38.1764,38.1764,38.034,38.0415,61500.0
2013-07-11 14:50:00,50.76,50.77,50.67,50.69,40500.0,38.034,38.0415,37.9666,37.9816,40500.0
2013-07-11 15:00:00,50.68,50.71,50.59,50.61,41300.0,37.9741,37.9966,37.9067,37.9217,41300.0
2013-07-11 15:10:00,50.61,50.61,50.52,50.53,63800.0,37.9217,37.9217,37.8542,37.8617,63800.0
2013-07-11 15:20:00,50.55,50.56,50.49,50.49,77900.0,37.8767,37.8842,37.8317,37.8317,77900.0
2013-07-11 15:30:00,50.5,50.5,50.37,50.46,88200.0,37.8392,37.8392,37.7418,37.8093,88200.0
2013-07-11 15:40:00,50.47,50.54,50.45,50.53,72400.0,37.8168,37.8692,37.8018,37.8617,72400.0
2013-07-11 15:50:00,50.53,50.53,50.37,50.39,282000.0,37.8617,37.8617,37.7418,37.7568,282000.0
2013-07-12 09:30:00,50.39,50.5,50.36,50.39,32700.0,37.7568,37.8392,37.7343,37.7568,32700.0
2013-07-12 09:40:00,50.39,50.5,50.33,50.5,21100.0,37.7568,37.8392,37.7119,37.8392,21100.0
2013-07-12 09:50:00,50.5,50.54,50.38,50.4,19500.0,37.8392,37.8692,37.7493,37.7643,19500.0
2013-07-12 10:00:00,50.38,50.44,50.3,50.41,11600.0,37.7493,37.7943,37.6894,37.7718,11600.0
2013-07-12 10:10:00,50.43,50.5,50.41,50.5,11900.0,37.7868,37.8392,37.7718,37.8392,11900.0
2013-07-12 10:20:00,50.48,50.52,50.41,50.41,21200.0,37.8242,37.8542,37.7718,37.7718,21200.0
2013-07-12 10:30:00,50.44,50.52,50.41,50.49,16800.0,37.7943,37.8542,37.7718,37.8317,16800.0
2013-07-12 10:40:00,50.5,50.5,50.44,50.44,18700.0,37.8392,37.8392,37.7943,37.7943,18700.0
2013-07-12 10:50:00,50.41,50.41,50.32,50.35,28800.0,37.7718,37.7718,37.7044,37.7268,28800.0
2013-07-12 11:00:00,50.34,50.46,50.34,50.42,14900.0,37.7193,37.8093,37.7193,37.7793,14900.0
2013-07-12 11:10:00,50.43,50.51,50.43,50.5,10200.0,37.7868,37.8467,37.7868,37.8392,10200.0
2013-07-12 11:20:00,50.5,50.5,50.4,50.4,33300.0,37.8392,37.8392,37.7643,37.7643,33300.0
2013-07-12 11:30:00,50.4,50.53,50.34,50.51,38500.0,37.7643,37.8617,37.7193,37.8467,38500.0
2013-07-12 11:40:00,50.49,50.5,50.42,50.43,10900.0,37.8317,37.8392,37.7793,37.7868,10900.0
2013-07-12 11:50:00,50.42,50.43,50.37,50.41,8100.0,37.7793,37.7868,37.7418,37.7718,8100.0
2013-07-12 12:00:00,50.42,50.47,50.41,50.46,14600.0,37.7793,37.8168,37.7718,37.8093,14600.0
2013-07-12 12:10:00,50.47,50.47,50.36,50.39,15300.0,37.8168,37.8168,37.7343,37.7568,15300.0
2013-07-12 12:20:00,50.41,50.41,50.38,50.38,11500.0,37.7718,37.7718,37.7493,37.7493,11500.0
2013-07-12 12:30:00,50.39,50.44,50.38,50.43,24400.0,37.7568,37.7943,37.7493,37.7868,24400.0
2013-07-12 12:40:00,50.43,50.5,50.43,50.46,8300.0,37.7868,37.8392,37.7868,37.8093,8300.0
2013-07-12 12:50:00,50.46,50.52,50.46,50.5,8400.0,37.8093,37.8542,37.8093,37.8392,8400.0
2013-07-12 13:00:00,50.5,50.54,50.45,50.46,4900.0,37.8392,37.8692,37.8018,37.8093,4900.0
2013-07-12 13:10:00,50.46,50.47,50.41,50.46,5600.0,37.8093,37.8168,37.7718,37.8093,5600.0
2013-07-12 13:20:00,50.45,50.48,50.42,50.45,7200.0,37.8018,37.8242,37.7793,37.8018,7200.0
2013-07-12 13:30:00,50.47,50.57,50.47,50.57,29900.0,37.8168,37.8917,37.8168,37.8917,29900.0
2013-07-12 13:40:00,50.57,50.6,50.52,50.58,9000.0,37.8917,37.9142,37.8542,37.8992,9000.0
2013-07-12 13:50:00,50.58,50.63,50.57,50.57,9300.0,37.8992,37.9366,37.8917,37.8917,9300.0
2013-07-12 14:00:00,50.57,50.59,50.56,50.58,11600.0,37.8917,37.9067,37.8842,37.8992,11600.0
2013-07-12 14:10:00,50.57,50.58,50.54,50.58,6400.0,37.8917,37.8992,37.8692,37.8992,6400.0
2013-07-12 14:20:00,50.57,50.61,50.57,50.61,10400.0,37.8917,37.9217,37.8917,37.9217,10400.0
2013-07-12 14:30:00,50.61,50.62,50.58,50.58,7600.0,37.9217,37.9291,37.8992,37.8992,7600.0
2013-07-12 14:40:00,50.59,50.63,50.58,50.63,8300.0,37.9067,37.9366,37.8992,37.9366,8300.0
2013-07-12 14:50:00,50.62,50.66,50.59,50.6,22800.0,37.9291,37.9591,37.9067,37.9142,22800.0
2013-07-12 15:00:00,50.6,50.62,50.58,50.62,13300.0,37.9142,37.9291,37.8992,37.9291,13300.0
2013-07-12 15:10:00,50.63,50.64,50.6,50.61,13500.0,37.9366,37.9441,37.9142,37.9217,13500.0
2013-07-12 15:20:00,50.61,50.63,50.57,50.58,14100.0,37.9217,37.9366,37.8917,37.8992,14100.0
2013-07-12 15:30:00,50.59,50.67,50.59,50.63,26300.0,37.9067,37.9666,37.9067,37.9366,26300.0
2013-07-12 15:40:00,50.63,50.7,50.62,50.67,30300.0,37.9366,37.9891,37.9291,37.9666,30300.0
2013-07-12 15:50:00,50.67,50.69,50.61,50.66,90500.0,37.9666,37.9816,37.9217,37.9591,90500.0
2013-07-15 09:30:00,50.85,51.07,50.72,50.97,22200.0,38.1015,38.2663,38.0041,38.1914,22200.0
2013-07-15 09:40:00,50.96,50.99,50.91,50.93,19300.0,38.1839,38.2064,38.1464,38.1614,19300.0
2013-07-15 09:50:00,50.93,51.07,50.93,51.02,13700.0,38.1614,38.2663,38.1614,38.2289,13700.0
2013-07-15 10:00:00,51.03,51.11,50.98,51.1,14100.0,38.2364,38.2963,38.1989,38.2888,14100.0
2013-07-15 10:10:00,51.08,51.1,51.01,51.04,16300.0,38.2738,38.2888,38.2214,38.2439,16300.0
2013-07-15 10:20:00,51.05,51.06,50.93,50.93,17300.0,38.2513,38.2588,38.1614,38.1614,17300.0
2013-07-15 10:30:00,50.94,51.01,50.92,51.01,16400.0,38.1689,38.2214,38.1539,38.2214,16400.0
2013-07-15 10:40:00,51.01,51.01,50.95,50.99,5800.0,38.2214,38.2214,38.1764,38.2064,5800.0
2013-07-15 10:50:00,50.99,51.05,50.99,51.05,8300.0,38.2064,38.2513,38.2064,38.2513,8300.0
2013-07-15 11:00:00,51.05,51.1,51.05,51.1,13700.0,38.2513,38.2888,38.2513,38.2888,13700.0
2013-07-15 11:10:00,51.1,51.12,51.08,51.08,13200.0,38.2888,38.3038,38.2738,38.2738,13200.0
2013-07-15 11:20:00,51.09,51.18,51.08,51.16,24700.0,38.2813,38.3488,38.2738,38.3338,24700.0
2013-07-15 11:30:00,51.15,51.15,51.06,51.06,11800.0,38.3263,38.3263,38.2588,38.2588,11800.0
2013-07-15 11:40:00,51.07,51.12,51.07,51.11,6300.0,38.2663,38.3038,38.2663,38.2963,6300.0
2013-07-15 11:50:00,51.1,51.1,51.04,51.07,8200.0,38.2888,38.2888,38.2439,38.2663,8200.0
2013-07-15 12:00:00,51.06,51.09,51.06,51.09,5600.0,38.2588,38.2813,38.2588,38.2813,5600.0
2013-07-15 12:10:00,51.09,51.11,51.06,51.11,5900.0,38.2813,38.2963,38.2588,38.2963,5900.0
2013-07-15 12:20:00,51.12,51.13,51.09,51.1,22800.0,38.3038,38.3113,38.2813,38.2888,22800.0
2013-07-15 12:30:00,51.11,51.14,51.06,51.14,11100.0,38.2963,38.3188,38.2588,38.3188,11100.0
2013-07-15 12:40:00,51.14,51.18,51.11,51.15,18600.0,38.3188,38.3488,38.2963,38.3263,18600.0
2013-07-15 12:50:00,51.14,51.19,51.14,51.18,9400.0,38.3188,38.3562,38.3188,38.3488,9400.0
2013-07-15 13:00:00,51.17,51.17,51.1,51.1,5400.0,38.3413,38.3413,38.2888,38.2888,5400.0
2013-07-15 13:10:00,51.1,51.12,51.05,51.1,9400.0,38.2888,38.3038,38.2513,38.2888,9400.0
2013-07-15 13:20:00,51.11,51.11,51.08,51.08,7200.0,38.2963,38.2963,38.2738,38.2738,7200.0
2013-07-15 13:30:00,51.08,51.08,51.0,51.0,10100.0,38.2738,38.2738,38.2139,38.2139,10100.0
2013-07-15 13:40:00,50.99,51.03,50.98,51.0,8400.0,38.2064,38.2364,38.1989,38.2139,8400.0
2013-07-15 13:50:00,51.0,51.02,50.99,51.0,8200.0,38.2139,38.2289,38.2064,38.2139,8200.0
2013-07-15 14:00:00,51.02,51.05,50.99,51.02,14000.0,38.2289,38.2513,38.2064,38.2289,14000.0
2013-07-15 14:10:00,51.03,51.05,51.0,51.05,23000.0,38.2364,38.2513,38.2139,38.2513,23000.0
2013-07-15 14:20:00,51.05,51.09,51.02,51.02,8700.0,38.2513,38.2813,38.2289,38.2289,8700.0
2013-07-15 14:30:00,51.01,51.02,50.98,51.02,8900.0,38.2214,38.2289,38.1989,38.2289,8900.0
2013-07-15 14:40:00,51.01,51.04,51.0,51.0,17400.0,38.2214,38.2439,38.2139,38.2139,17400.0
2013-07-15 14:50:00,51.0,51.03,51.0,51.03,11200.0,38.2139,38.2364,38.2139,38.2364,11200.0
2013-07-15 15:00:00,51.03,51.03,51.0,51.0,16900.0,38.2364,38.2364,38.2139,38.2139,16900.0
2013-07-15 15:10:00,51.0,51.02,51.0,51.0,12200.0,38.2139,38.2289,38.2139,38.2139,12200.0
2013-07-15 15:20:00,51.0,51.01,50.9,50.9,17500.0,38.2139,38.2214,38.139,38.139,17500.0
2013-07-15 15:30:00,50.9,50.95,50.89,50.95,16400.0,38.139,38.1764,38.1315,38.1764,16400.0
2013-07-15 15:40:00,50.94,51.01,50.93,51.0,38000.0,38.1689,38.2214,38.1614,38.2139,38000.0
2013-07-15 15:50:00,51.0,51.0,50.95,50.98,86300.0,38.2139,38.2139,38.1764,38.1989,86300.0
2013-07-16 09:30:00,51.12,51.12,50.87,51.05,41800.0,38.3038,38.3038,38.1165,38.2513,41800.0
2013-07-16 09:40:00,51.05,51.21,51.04,51.17,118700.0,38.2513,38.3712,38.2439,38.3413,118700.0
2013-07-16 09:50:00,51.17,51.36,51.15,51.2,54500.0,38.3413,38.4836,38.3263,38.3637,54500.0
2013-07-16 10:00:00,51.2,51.26,51.15,51.15,26800.0,38.3637,38.4087,38.3263,38.3263,26800.0
2013-07-16 10:10:00,51.15,51.26,51.14,51.25,17100.0,38.3263,38.4087,38.3188,38.4012,17100.0
2013-07-16 10:20:00,51.25,51.26,51.01,51.01,9400.0,38.4012,38.4087,38.2214,38.2214,9400.0
2013-07-16 10:30:00,51.02,51.11,51.02,51.11,27300.0,38.2289,38.2963,38.2289,38.2963,27300.0
2013-07-16 10:40:00,51.11,51.15,51.08,51.14,9000.0,38.2963,38.3263,38.2738,38.3188,9000.0
2013-07-16 10:50:00,51.14,51.15,50.99,51.02,7400.0,38.3188,38.3263,38.2064,38.2289,7400.0
2013-07-16 11:00:00,51.02,51.03,50.89,50.92,10800.0,38.2289,38.2364,38.1315,38.1539,10800.0
2013-07-16 11:10:00,50.91,50.92,50.82,50.82,8600.0,38.1464,38.1539,38.079,38.079,8600.0
2013-07-16 11:20:00,50.83,50.89,50.79,50.82,22900.0,38.0865,38.1315,38.0565,38.079,22900.0
2013-07-16 11:30:00,50.82,50.82,50.74,50.74,5300.0,38.079,38.079,38.0191,38.0191,5300.0
2013-07-16 11:40:00,50.73,50.73,50.57,50.62,36800.0,38.0116,38.0116,37.8917,37.9291,36800.0
2013-07-16 11:50:00,50.6,50.64,50.57,50.57,15400.0,37.9142,37.9441,37.8917,37.8917,15400.0
2013-07-16 12:00:00,50.6,50.63,50.57,50.6,13300.0,37.9142,37.9366,37.8917,37.9142,13300.0
2013-07-16 12:10:00,50.6,50.65,50.58,50.65,17600.0,37.9142,37.9516,37.8992,37.9516,17600.0
2013-07-16 12:20:00,50.64,50.65,50.6,50.65,26900.0,37.9441,37.9516,37.9142,37.9516,26900.0
2013-07-16 12:30:00,50.63,50.65,50.55,50.58,7100.0,37.9366,37.9516,37.8767,37.8992,7100.0
2013-07-16 12:40:00,50.57,50.61,50.53,50.59,11300.0,37.8917,37.9217,37.8617,37.9067,11300.0
2013-07-16 12:50:00,50.6,50.62,50.59,50.6,14700.0,37.9142,37.9291,37.9067,37.9142,14700.0
2013-07-16 13:00:00,50.6,50.63,50.57,50.57,7500.0,37.9142,37.9366,37.8917,37.8917,7500.0
2013-07-16 13:10:00,50.56,50.65,50.53,50.65,35200.0,37.8842,37.9516,37.8617,37.9516,35200.0
2013-07-16 13:20:00,50.62,50.62,50.57,50.58,10300.0,37.9291,37.9291,37.8917,37.8992,10300.0
2013-07-16 13:30:00,50.59,50.69,50.58,50.67,37900.0,37.9067,37.9816,37.8992,37.9666,37900.0
2013-07-16 13:40:00,50.67,50.73,50.67,50.7,23000.0,37.9666,38.0116,37.9666,37.9891,23000.0
2013-07-16 13:50:00,50.72,50.72,50.57,50.58,15300.0,38.0041,38.0041,37.8917,37.8992,15300.0
2013-07-16 14:00:00,50.58,50.65,50.58,50.65,5400.0,37.8992,37.9516,37.8992,37.9516,5400.0
2013-07-16 14:10:00,50.65,50.7,50.64,50.67,13300.0,37.9516,37.9891,37.9441,37.9666,13300.0
2013-07-16 14:20:00,50.69,50.7,50.63,50.64,11900.0,37.9816,37.9891,37.9366,37.9441,11900.0
2013-07-16 14:30:00,50.63,50.64,50.58,50.6,38900.0,37.9366,37.9441,37.8992,37.9142,38900.0
2013-07-16 14:40:00,50.6,50.65,50.59,50.65,6300.0,37.9142,37.9516,37.9067,37.9516,6300.0
2013-07-16 14:50:00,50.65,50.65,50.6,50.6,17100.0,37.9516,37.9516,37.9142,37.9142,17100.0
2013-07-16 15:00:00,50.61,50.61,50.51,50.52,19200.0,37.9217,37.9217,37.8467,37.8542,19200.0
2013-07-16 15:10:00,50.52,50.54,50.49,50.5,18500.0,37.8542,37.8692,37.8317,37.8392,18500.0
2013-07-16 15:20:00,50.49,50.55,50.49,50.54,27600.0,37.8317,37.8767,37.8317,37.8692,27600.0
2013-07-16 15:30:00,50.55,50.62,50.54,50.61,32600.0,37.8767,37.9291,37.8692,37.9217,32600.0
2013-07-16 15:40:00,50.6,50.6,50.51,50.58,39500.0,37.9142,37.9142,37.8467,37.8992,39500.0
2013-07-16 15:50:00,50.58,50.6,50.52,50.58,126700.0,37.8992,37.9142,37.8542,37.8992,126700.0
2013-07-17 09:30:00,50.87,50.87,50.68,50.68,10400.0,38.1165,38.1165,37.9741,37.9741,10400.0
2013-07-17 09:40:00,50.69,50.77,50.42,50.42,20600.0,37.9816,38.0415,37.7793,37.7793,20600.0
2013-07-17 09:50:00,50.42,50.46,50.3,50.43,24500.0,37.7793,37.8093,37.6894,37.7868,24500.0
2013-07-17 10:00:00,50.43,50.55,50.43,50.46,21200.0,37.7868,37.8767,37.7868,37.8093,21200.0
2013-07-17 10:10:00,50.47,50.73,50.46,50.7,25700.0,37.8168,38.0116,37.8093,37.9891,25700.0
2013-07-17 10:20:00,50.68,50.72,50.6,50.7,10700.0,37.9741,38.0041,37.9142,37.9891,10700.0
2013-07-17 10:30:00,50.7,50.71,50.59,50.59,22800.0,37.9891,37.9966,37.9067,37.9067,22800.0
2013-07-17 10:40:00,50.61,50.61,50.48,50.49,17300.0,37.9217,37.9217,37.8242,37.8317,17300.0
2013-07-17 10:50:00,50.5,50.58,50.46,50.56,31900.0,37.8392,37.8992,37.8093,37.8842,31900.0
2013-07-17 11:00:00,50.53,50.6,50.52,50.55,11800.0,37.8617,37.9142,37.8542,37.8767,11800.0
2013-07-17 11:10:00,50.57,50.61,50.53,50.58,10400.0,37.8917,37.9217,37.8617,37.8992,10400.0
2013-07-17 11:20:00,50.56,50.58,50.45,50.56,13200.0,37.8842,37.8992,37.8018,37.8842,13200.0
2013-07-17 11:30:00,50.56,50.6,50.49,50.6,13800.0,37.8842,37.9142,37.8317,37.9142,13800.0
2013-07-17 11:40:00,50.59,50.59,50.52,50.52,6900.0,37.9067,37.9067,37.8542,37.8542,6900.0
2013-07-17 11:50:00,50.56,50.61,50.51,50.61,3500.0,37.8842,37.9217,37.8467,37.9217,3500.0
2013-07-17 12:00:00,50.6,50.64,50.58,50.6,23100.0,37.9142,37.9441,37.8992,37.9142,23100.0
2013-07-17 12:10:00,50.59,50.69,50.59,50.67,12300.0,37.9067,37.9816,37.9067,37.9666,12300.0
2013-07-17 12:20:00,50.67,50.67,50.65,50.65,3500.0,37.9666,37.9666,37.9516,37.9516,3500.0
2013-07-17 12:30:00,50.64,50.66,50.63,50.64,4200.0,37.9441,37.9591,37.9366,37.9441,4200.0
2013-07-17 12:40:00,50.63,50.72,50.6,50.7,9000.0,37.9366,38.0041,37.9142,37.9891,9000.0
2013-07-17 12:50:00,50.7,50.7,50.62,50.64,6800.0,37.9891,37.9891,37.9291,37.9441,6800.0
2013-07-17 13:00:00,50.64,50.66,50.62,50.63,6300.0,37.9441,37.9591,37.9291,37.9366,6300.0
2013-07-17 13:10:00,50.64,50.66,50.61,50.65,2700.0,37.9441,37.9591,37.9217,37.9516,2700.0
2013-07-17 13:20:00,50.64,50.66,50.56,50.59,5100.0,37.9441,37.9591,37.8842,37.9067,5100.0
2013-07-17 13:30:00,50.61,50.62,50.56,50.59,17400.0,37.9217,37.9291,37.8842,37.9067,17400.0
2013-07-17 13:40:00,50.59,50.6,50.58,50.59,2900.0,37.9067,37.9142,37.8992,37.9067,2900.0
2013-07-17 13:50:00,50.6,50.62,50.58,50.58,4600.0,37.9142,37.9291,37.8992,37.8992,4600.0
2013-07-17 14:00:00,50.6,50.64,50.6,50.62,5600.0,37.9142,37.9441,37.9142,37.9291,5600.0
2013-07-17 14:10:00,50.62,50.65,50.6,50.62,8600.0,37.9291,37.9516,37.9142,37.9291,8600.0
2013-07-17 14:20:00,50.6,50.65,50.6,50.62,8900.0,37.9142,37.9516,37.9142,37.9291,8900.0
2013-07-17 14:30:00,50.61,50.61,50.54,50.55,9400.0,37.9217,37.9217,37.8692,37.8767,9400.0
2013-07-17 14:40:00,50.56,50.56,50.38,50.39,13000.0,37.8842,37.8842,37.7493,37.7568,13000.0
2013-07-17 14:50:00,50.39,50.41,50.35,50.38,13200.0,37.7568,37.7718,37.7268,37.7493,13200.0
2013-07-17 15:00:00,50.39,50.39,50.33,50.33,23700.0,37.7568,37.7568,37.7119,37.7119,23700.0
2013-07-17 15:10:00,50.34,50.36,50.3,50.35,22600.0,37.7193,37.7343,37.6894,37.7268,22600.0
2013-07-17 15:20:00,50.35,50.36,50.3,50.32,19600.0,37.7268,37.7343,37.6894,37.7044,19600.0
2013-07-17 15:30:00,50.33,50.34,50.24,50.29,37900.0,37.7119,37.7193,37.6444,37.6819,37900.0
2013-07-17 15:40:00,50.28,50.4,50.28,50.38,42800.0,37.6744,37.7643,37.6744,37.7493,42800.0
2013-07-17 15:50:00,50.39,50.42,50.38,50.4,76200.0,37.7568,37.7793,37.7493,37.7643,76200.0
2013-07-18 09:30:00,50.51,50.63,50.46,50.46,7400.0,37.8467,37.9366,37.8093,37.8093,7400.0
2013-07-18 09:40:00,50.47,50.67,50.46,50.65,8500.0,37.8168,37.9666,37.8093,37.9516,8500.0
2013-07-18 09:50:00,50.66,50.74,50.56,50.71,124200.0,37.9591,38.0191,37.8842,37.9966,124200.0
2013-07-18 10:00:00,50.72,50.97,50.71,50.91,24500.0,38.0041,38.1914,37.9966,38.1464,24500.0
2013-07-18 10:10:00,50.94,50.98,50.87,50.93,15500.0,38.1689,38.1989,38.1165,38.1614,15500.0
2013-07-18 10:20:00,50.95,51.0,50.93,50.95,10300.0,38.1764,38.2139,38.1614,38.1764,10300.0
2013-07-18 10:30:00,50.96,51.05,50.93,51.03,20400.0,38.1839,38.2513,38.1614,38.2364,20400.0
2013-07-18 10:40:00,51.02,51.13,51.0,51.06,20900.0,38.2289,38.3113,38.2139,38.2588,20900.0
2013-07-18 10:50:00,51.06,51.14,51.05,51.07,9600.0,38.2588,38.3188,38.2513,38.2663,9600.0
2013-07-18 11:00:00,51.1,51.13,51.05,51.09,8200.0,38.2888,38.3113,38.2513,38.2813,8200.0
2013-07-18 11:10:00,51.07,51.08,51.04,51.04,2700.0,38.2663,38.2738,38.2439,38.2439,2700.0
2013-07-18 11:20:00,51.03,51.06,51.02,51.06,15000.0,38.2364,38.2588,38.2289,38.2588,15000.0
2013-07-18 11:30:00,51.04,51.06,51.02,51.05,23000.0,38.2439,38.2588,38.2289,38.2513,23000.0
2013-07-18 11:40:00,51.05,51.13,51.02,51.05,12200.0,38.2513,38.3113,38.2289,38.2513,12200.0
2013-07-18 11:50:00,51.05,51.07,50.97,50.98,26500.0,38.2513,38.2663,38.1914,38.1989,26500.0
2013-07-18 12:00:00,51.0,51.06,50.96,51.03,9700.0,38.2139,38.2588,38.1839,38.2364,9700.0
2013-07-18 12:10:00,51.03,51.04,50.97,51.04,8700.0,38.2364,38.2439,38.1914,38.2439,8700.0
2013-07-18 12:20:00,51.02,51.06,51.01,51.06,16200.0,38.2289,38.2588,38.2214,38.2588,16200.0
2013-07-18 12:30:00,51.05,51.06,50.99,51.0,6000.0,38.2513,38.2588,38.2064,38.2139,6000.0
2013-07-18 12:40:00,51.0,51.01,50.95,50.98,8500.0,38.2139,38.2214,38.1764,38.1989,8500.0
2013-07-18 12:50:00,50.99,51.01,50.96,50.96,9500.0,38.2064,38.2214,38.1839,38.1839,9500.0
2013-07-18 13:00:00,50.96,50.96,50.93,50.95,6800.0,38.1839,38.1839,38.1614,38.1764,6800.0
2013-07-18 13:10:00,50.95,50.96,50.93,50.93,8500.0,38.1764,38.1839,38.1614,38.1614,8500.0
2013-07-18 13:20:00,50.93,50.96,50.88,50.92,32500.0,38.1614,38.1839,38.124,38.1539,32500.0
2013-07-18 13:30:00,50.93,50.99,50.9,50.96,35500.0,38.1614,38.2064,38.139,38.1839,35500.0
2013-07-18 13:40:00,50.96,50.98,50.92,50.96,17300.0,38.1839,38.1989,38.1539,38.1839,17300.0
2013-07-18 13:50:00,50.96,50.98,50.95,50.97,7400.0,38.1839,38.1989,38.1764,38.1914,7400.0
2013-07-18 14:00:00,50.98,50.99,50.98,50.98,4800.0,38.1989,38.2064,38.1989,38.1989,4800.0
2013-07-18 14:10:00,50.98,51.04,50.98,51.0,7400.0,38.1989,38.2439,38.1989,38.2139,7400.0
2013-07-18 14:20:00,51.01,51.02,50.98,50.99,7200.0,38.2214,38.2289,38.1989,38.2064,7200.0
2013-07-18 14:30:00,50.98,51.03,50.97,51.02,13300.0,38.1989,38.2364,38.1914,38.2289,13300.0
2013-07-18 14:40:00,51.03,51.04,51.01,51.01,8900.0,38.2364,38.2439,38.2214,38.2214,8900.0
2013-07-18 14:50:00,51.01,51.01,50.98,51.0,15300.0,38.2214,38.2214,38.1989,38.2139,15300.0
2013-07-18 15:00:00,50.99,51.0,50.96,50.96,12100.0,38.2064,38.2139,38.1839,38.1839,12100.0
2013-07-18 15:10:00,50.96,50.96,50.82,50.84,20800.0,38.1839,38.1839,38.079,38.094,20800.0
2013-07-18 15:20:00,50.84,50.88,50.83,50.87,21200.0,38.094,38.124,38.0865,38.1165,21200.0
2013-07-18 15:30:00,50.87,50.87,50.8,50.81,26300.0,38.1165,38.1165,38.064,38.0715,26300.0
2013-07-18 15:40:00,50.83,50.94,50.81,50.94,37600.0,38.0865,38.1689,38.0715,38.1689,37600.0
2013-07-18 15:50:00,50.94,50.98,50.82,50.98,94100.0,38.1689,38.1989,38.079,38.1989,94100.0
2013-07-19 09:30:00,50.81,51.04,50.77,50.86,11700.0,38.0715,38.2439,38.0415,38.109,11700.0
2013-07-19 09:40:00,50.82,50.89,50.73,50.82,15000.0,38.079,38.1315,38.0116,38.079,15000.0
2013-07-19 09:50:00,50.76,50.84,50.75,50.75,10600.0,38.034,38.094,38.0266,38.0266,10600.0
2013-07-19 10:00:00,50.77,50.94,50.75,50.94,20300.0,38.0415,38.1689,38.0266,38.1689,20300.0
2013-07-19 10:10:00,50.93,50.93,50.84,50.85,14700.0,38.1614,38.1614,38.094,38.1015,14700.0
2013-07-19 10:20:00,50.85,50.91,50.83,50.86,17400.0,38.1015,38.1464,38.0865,38.109,17400.0
2013-07-19 10:30:00,50.88,50.95,50.87,50.9,12100.0,38.124,38.1764,38.1165,38.139,12100.0
2013-07-19 10:40:00,50.89,50.92,50.85,50.87,15200.0,38.1315,38.1539,38.1015,38.1165,15200.0
2013-07-19 10:50:00,50.87,50.94,50.87,50.93,18300.0,38.1165,38.1689,38.1165,38.1614,18300.0
2013-07-19 11:00:00,50.92,50.95,50.89,50.9,14100.0,38.1539,38.1764,38.1315,38.139,14100.0
2013-07-19 11:10:00,50.89,50.93,50.86,50.87,31400.0,38.1315,38.1614,38.109,38.1165,31400.0
2013-07-19 11:20:00,50.85,50.92,50.84,50.87,10600.0,38.1015,38.1539,38.094,38.1165,10600.0
2013-07-19 11:30:00,50.86,50.87,50.75,50.76,12200.0,38.109,38.1165,38.0266,38.034,12200.0
2013-07-19 11:40:00,50.75,50.77,50.7,50.72,22800.0,38.0266,38.0415,37.9891,38.0041,22800.0
2013-07-19 11:50:00,50.72,50.8,50.71,50.79,23900.0,38.0041,38.064,37.9966,38.0565,23900.0
2013-07-19 12:00:00,50.79,50.82,50.77,50.8,10000.0,38.0565,38.079,38.0415,38.064,10000.0
2013-07-19 12:10:00,50.79,50.8,50.77,50.79,13100.0,38.0565,38.064,38.0415,38.0565,13100.0
2013-07-19 12:20:00,50.79,50.8,50.78,50.8,10600.0,38.0565,38.064,38.049,38.064,10600.0
2013-07-19 12:30:00,50.79,50.8,50.78,50.79,10500.0,38.0565,38.064,38.049,38.0565,10500.0
2013-07-19 12:40:00,50.79,50.79,50.77,50.78,17000.0,38.0565,38.0565,38.0415,38.049,17000.0
2013-07-19 12:50:00,50.78,50.79,50.76,50.79,9200.0,38.049,38.0565,38.034,38.0565,9200.0
2013-07-19 13:00:00,50.79,50.88,50.79,50.87,17100.0,38.0565,38.124,38.0565,38.1165,17100.0
2013-07-19 13:10:00,50.87,50.89,50.86,50.86,9400.0,38.1165,38.1315,38.109,38.109,9400.0
2013-07-19 13:20:00,50.86,50.9,50.76,50.82,116100.0,38.109,38.139,38.034,38.079,116100.0
2013-07-19 13:30:00,50.83,50.89,50.82,50.85,15300.0,38.0865,38.1315,38.079,38.1015,15300.0
2013-07-19 13:40:00,50.84,50.84,50.75,50.75,7500.0,38.094,38.094,38.0266,38.0266,7500.0
2013-07-19 13:50:00,50.76,50.79,50.75,50.79,6200.0,38.034,38.0565,38.0266,38.0565,6200.0
2013-07-19 14:00:00,50.78,50.82,50.76,50.82,10600.0,38.049,38.079,38.034,38.079,10600.0
2013-07-19 14:10:00,50.82,50.83,50.77,50.79,8000.0,38.079,38.0865,38.0415,38.0565,8000.0
2013-07-19 14:20:00,50.79,50.81,50.77,50.77,9900.0,38.0565,38.0715,38.0415,38.0415,9900.0
2013-07-19 14:30:00,50.76,50.81,50.76,50.79,7500.0,38.034,38.0715,38.034,38.0565,7500.0
2013-07-19 14:40:00,50.77,50.78,50.72,50.72,8700.0,38.0415,38.049,38.0041,38.0041,8700.0
2013-07-19 14:50:00,50.73,50.73,50.7,50.71,17500.0,38.0116,38.0116,37.9891,37.9966,17500.0
2013-07-19 15:00:00,50.7,50.74,50.7,50.7,12500.0,37.9891,38.0191,37.9891,37.9891,12500.0
2013-07-19 15:10:00,50.7,50.72,50.7,50.7,14900.0,37.9891,38.0041,37.9891,37.9891,14900.0
2013-07-19 15:20:00,50.7,50.71,50.7,50.7,10600.0,37.9891,37.9966,37.9891,37.9891,10600.0
2013-07-19 15:30:00,50.7,50.71,50.7,50.7,21500.0,37.9891,37.9966,37.9891,37.9891,21500.0
2013-07-19 15:40:00,50.7,50.71,50.68,50.68,35900.0,37.9891,37.9966,37.9741,37.9741,35900.0
2013-07-19 15:50:00,50.68,50.7,50.67,50.7,57600.0,37.9741,37.9891,37.9666,37.9891,57600.0
2013-07-22 09:30:00,51.69,51.71,51.37,51.52,164600.0,38.7309,38.7459,38.4911,38.6035,164600.0
2013-07-22 09:40:00,51.52,51.56,51.36,51.5,59800.0,38.6035,38.6335,38.4836,38.5885,59800.0
2013-07-22 09:50:00,51.5,51.62,51.36,51.49,56600.0,38.5885,38.6784,38.4836,38.581,56600.0
2013-07-22 10:00:00,51.5,51.5,51.3,51.34,34800.0,38.5885,38.5885,38.4387,38.4686,34800.0
2013-07-22 10:10:00,51.34,51.42,51.3,51.31,36900.0,38.4686,38.5286,38.4387,38.4462,36900.0
2013-07-22 10:20:00,51.3,51.36,51.25,51.26,27200.0,38.4387,38.4836,38.4012,38.4087,27200.0
2013-07-22 10:30:00,51.25,51.29,51.16,51.25,24000.0,38.4012,38.4312,38.3338,38.4012,24000.0
2013-07-22 10:40:00,51.25,51.4,51.25,51.33,14900.0,38.4012,38.5136,38.4012,38.4611,14900.0
2013-07-22 10:50:00,51.34,51.36,51.26,51.29,35300.0,38.4686,38.4836,38.4087,38.4312,35300.0
2013-07-22 11:00:00,51.3,51.4,51.3,51.39,14700.0,38.4387,38.5136,38.4387,38.5061,14700.0
2013-07-22 11:10:00,51.39,51.44,51.39,51.4,11200.0,38.5061,38.5436,38.5061,38.5136,11200.0
2013-07-22 11:20:00,51.42,51.46,51.33,51.45,17800.0,38.5286,38.5586,38.4611,38.5511,17800.0
2013-07-22 11:30:00,51.44,51.5,51.43,51.44,15900.0,38.5436,38.5885,38.5361,38.5436,15900.0
2013-07-22 11:40:00,51.43,51.44,51.34,51.36,12600.0,38.5361,38.5436,38.4686,38.4836,12600.0
2013-07-22 11:50:00,51.35,51.35,51.26,51.26,10800.0,38.4761,38.4761,38.4087,38.4087,10800.0
2013-07-22 12:00:00,51.27,51.42,51.27,51.42,7800.0,38.4162,38.5286,38.4162,38.5286,7800.0
2013-07-22 12:10:00,51.4,51.42,51.33,51.35,11900.0,38.5136,38.5286,38.4611,38.4761,11900.0
2013-07-22 12:20:00,51.34,51.38,51.33,51.36,8200.0,38.4686,38.4986,38.4611,38.4836,8200.0
2013-07-22 12:30:00,51.35,51.35,51.25,51.28,15300.0,38.4761,38.4761,38.4012,38.4237,15300.0
2013-07-22 12:40:00,51.27,51.34,51.27,51.34,5800.0,38.4162,38.4686,38.4162,38.4686,5800.0
2013-07-22 12:50:00,51.34,51.45,51.33,51.44,62800.0,38.4686,38.5511,38.4611,38.5436,62800.0
2013-07-22 13:00:00,51.44,51.5,51.44,51.47,20900.0,38.5436,38.5885,38.5436,38.566,20900.0
2013-07-22 13:10:00,51.46,51.49,51.43,51.43,21200.0,38.5586,38.581,38.5361,38.5361,21200.0
2013-07-22 13:20:00,51.43,51.49,51.42,51.49,36300.0,38.5361,38.581,38.5286,38.581,36300.0
2013-07-22 13:30:00,51.48,51.55,51.48,51.52,20800.0,38.5735,38.626,38.5735,38.6035,20800.0
2013-07-22 13:40:00,51.53,51.58,51.51,51.58,20000.0,38.611,38.6485,38.596,38.6485,20000.0
2013-07-22 13:50:00,51.58,51.64,51.58,51.64,16600.0,38.6485,38.6934,38.6485,38.6934,16600.0
2013-07-22 14:00:00,51.64,51.67,51.63,51.67,32000.0,38.6934,38.7159,38.6859,38.7159,32000.0
2013-07-22 14:10:00,51.66,51.69,51.65,51.68,20600.0,38.7084,38.7309,38.7009,38.7234,20600.0
2013-07-22 14:20:00,51.68,51.71,51.68,51.71,27100.0,38.7234,38.7459,38.7234,38.7459,27100.0
2013-07-22 14:30:00,51.71,51.72,51.66,51.67,26700.0,38.7459,38.7534,38.7084,38.7159,26700.0
2013-07-22 14:40:00,51.66,51.7,51.66,51.7,20800.0,38.7084,38.7384,38.7084,38.7384,20800.0
2013-07-22 14:50:00,51.7,51.74,51.7,51.74,13900.0,38.7384,38.7684,38.7384,38.7684,13900.0
2013-07-22 15:00:00,51.75,51.75,51.66,51.68,26400.0,38.7758,38.7758,38.7084,38.7234,26400.0
2013-07-22 15:10:00,51.68,51.7,51.66,51.69,27600.0,38.7234,38.7384,38.7084,38.7309,27600.0
2013-07-22 15:20:00,51.7,51.75,51.68,51.74,52000.0,38.7384,38.7758,38.7234,38.7684,52000.0
2013-07-22 15:30:00,51.74,51.74,51.6,51.6,61300.0,38.7684,38.7684,38.6635,38.6635,61300.0
2013-07-22 15:40:00,51.6,51.67,51.6,51.62,38200.0,38.6635,38.7159,38.6635,38.6784,38200.0
2013-07-22 15:50:00,51.62,51.72,51.61,51.7,89900.0,38.6784,38.7534,38.6709,38.7384,89900.0
2013-07-23 09:30:00,51.7,51.7,51.55,51.55,39800.0,38.7384,38.7384,38.626,38.626,39800.0
2013-07-23 09:40:00,51.56,51.58,51.22,51.22,38100.0,38.6335,38.6485,38.3787,38.3787,38100.0
2013-07-23 09:50:00,51.25,51.26,51.15,51.19,31900.0,38.4012,38.4087,38.3263,38.3562,31900.0
2013-07-23 10:00:00,51.21,51.28,51.15,51.19,24900.0,38.3712,38.4237,38.3263,38.3562,24900.0
2013-07-23 10:10:00,51.17,51.17,51.08,51.09,23500.0,38.3413,38.3413,38.2738,38.2813,23500.0
2013-07-23 10:20:00,51.06,51.1,50.95,50.97,13300.0,38.2588,38.2888,38.1764,38.1914,13300.0
2013-07-23 10:30:00,50.97,50.98,50.77,50.77,32300.0,38.1914,38.1989,38.0415,38.0415,32300.0
2013-07-23 10:40:00,50.78,50.88,50.73,50.84,29900.0,38.049,38.124,38.0116,38.094,29900.0
2013-07-23 10:50:00,50.85,51.02,50.85,51.01,36500.0,38.1015,38.2289,38.1015,38.2214,36500.0
2013-07-23 11:00:00,51.0,51.08,51.0,51.03,22800.0,38.2139,38.2738,38.2139,38.2364,22800.0
2013-07-23 11:10:00,51.05,51.05,50.98,51.03,8200.0,38.2513,38.2513,38.1989,38.2364,8200.0
2013-07-23 11:20:00,51.04,51.14,51.04,51.11,13700.0,38.2439,38.3188,38.2439,38.2963,13700.0
2013-07-23 11:30:00,51.09,51.18,51.09,51.14,12500.0,38.2813,38.3488,38.2813,38.3188,12500.0
2013-07-23 11:40:00,51.13,51.16,51.13,51.16,8800.0,38.3113,38.3338,38.3113,38.3338,8800.0
2013-07-23 11:50:00,51.16,51.23,51.16,51.23,20200.0,38.3338,38.3862,38.3338,38.3862,20200.0
2013-07-23 12:00:00,51.21,51.21,51.14,51.17,15400.0,38.3712,38.3712,38.3188,38.3413,15400.0
2013-07-23 12:10:00,51.14,51.16,51.07,51.07,7000.0,38.3188,38.3338,38.2663,38.2663,7000.0
2013-07-23 12:20:00,51.08,51.14,51.06,51.07,36000.0,38.2738,38.3188,38.2588,38.2663,36000.0
2013-07-23 12:30:00,51.07,51.08,50.96,50.96,6500.0,38.2663,38.2738,38.1839,38.1839,6500.0
2013-07-23 12:40:00,50.97,51.03,50.96,51.03,6000.0,38.1914,38.2364,38.1839,38.2364,6000.0
2013-07-23 12:50:00,51.03,51.04,51.0,51.01,4200.0,38.2364,38.2439,38.2139,38.2214,4200.0
2013-07-23 13:00:00,51.0,51.07,50.99,51.07,7400.0,38.2139,38.2663,38.2064,38.2663,7400.0
2013-07-23 13:10:00,51.06,51.09,51.03,51.07,22500.0,38.2588,38.2813,38.2364,38.2663,22500.0
2013-07-23 13:20:00,51.08,51.13,51.06,51.07,14500.0,38.2738,38.3113,38.2588,38.2663,14500.0
2013-07-23 13:30:00,51.08,51.1,51.04,51.04,14100.0,38.2738,38.2888,38.2439,38.2439,14100.0
2013-07-23 13:40:00,51.04,51.08,51.01,51.01,25100.0,38.2439,38.2738,38.2214,38.2214,25100.0
2013-07-23 13:50:00,51.03,51.09,51.03,51.08,7600.0,38.2364,38.2813,38.2364,38.2738,7600.0
2013-07-23 14:00:00,51.08,51.15,51.07,51.11,9800.0,38.2738,38.3263,38.2663,38.2963,9800.0
2013-07-23 14:10:00,51.1,51.15,51.08,51.13,14700.0,38.2888,38.3263,38.2738,38.3113,14700.0
2013-07-23 14:20:00,51.12,51.12,51.06,51.06,12000.0,38.3038,38.3038,38.2588,38.2588,12000.0
2013-07-23 14:30:00,51.06,51.06,51.01,51.01,11800.0,38.2588,38.2588,38.2214,38.2214,11800.0
2013-07-23 14:40:00,51.0,51.09,51.0,51.07,15100.0,38.2139,38.2813,38.2139,38.2663,15100.0
2013-07-23 14:50:00,51.06,51.15,51.05,51.14,15800.0,38.2588,38.3263,38.2513,38.3188,15800.0
2013-07-23 15:00:00,51.14,51.14,51.09,51.11,16900.0,38.3188,38.3188,38.2813,38.2963,16900.0
2013-07-23 15:10:00,51.11,51.13,51.1,51.11,20100.0,38.2963,38.3113,38.2888,38.2963,20100.0
2013-07-23 15:20:00,51.11,51.12,51.08,51.09,18400.0,38.2963,38.3038,38.2738,38.2813,18400.0
2013-07-23 15:30:00,51.08,51.1,51.01,51.02,17300.0,38.2738,38.2888,38.2214,38.2289,17300.0
2013-07-23 15:40:00,51.01,51.02,50.87,50.89,57000.0,38.2214,38.2289,38.1165,38.1315,57000.0
2013-07-23 15:50:00,50.89,50.99,50.89,50.98,62500.0,38.1315,38.2064,38.1315,38.1989,62500.0
2013-07-24 09:30:00,51.16,51.25,51.08,51.2,4900.0,38.3338,38.4012,38.2738,38.3637,4900.0
2013-07-24 09:40:00,51.1,51.16,51.0,51.0,4500.0,38.2888,38.3338,38.2139,38.2139,4500.0
2013-07-24 09:50:00,51.02,51.08,50.89,50.91,2500.0,38.2289,38.2738,38.1315,38.1464,2500.0
2013-07-24 10:00:00,50.92,50.93,50.76,50.78,8100.0,38.1539,38.1614,38.034,38.049,8100.0
2013-07-24 10:10:00,50.77,50.81,50.7,50.78,12600.0,38.0415,38.0715,37.9891,38.049,12600.0
2013-07-24 10:20:00,50.78,50.89,50.76,50.76,9700.0,38.049,38.1315,38.034,38.034,9700.0
2013-07-24 10:30:00,50.76,50.84,50.71,50.76,18100.0,38.034,38.094,37.9966,38.034,18100.0
2013-07-24 10:40:00,50.76,50.78,50.7,50.76,13500.0,38.034,38.049,37.9891,38.034,13500.0
2013-07-24 10:50:00,50.77,50.88,50.75,50.8,6500.0,38.0415,38.124,38.0266,38.064,6500.0
2013-07-24 11:00:00,50.8,50.85,50.79,50.82,13600.0,38.064,38.1015,38.0565,38.079,13600.0
2013-07-24 11:10:00,50.81,50.87,50.79,50.86,19000.0,38.0715,38.1165,38.0565,38.109,19000.0
2013-07-24 11:20:00,50.87,50.87,50.8,50.83,7100.0,38.1165,38.1165,38.064,38.0865,7100.0
2013-07-24 11:30:00,50.86,50.87,50.8,50.81,15000.0,38.109,38.1165,38.064,38.0715,15000.0
2013-07-24 11:40:00,50.81,50.82,50.76,50.77,3900.0,38.0715,38.079,38.034,38.0415,3900.0
2013-07-24 11:50:00,50.76,50.76,50.69,50.69,11300.0,38.034,38.034,37.9816,37.9816,11300.0
2013-07-24 12:00:00,50.67,50.74,50.65,50.67,9700.0,37.9666,38.0191,37.9516,37.9666,9700.0
2013-07-24 12:10:00,50.64,50.64,50.59,50.62,20000.0,37.9441,37.9441,37.9067,37.9291,20000.0
2013-07-24 12:20:00,50.61,50.63,50.59,50.6,11800.0,37.9217,37.9366,37.9067,37.9142,11800.0
2013-07-24 12:30:00,50.62,50.63,50.53,50.53,20800.0,37.9291,37.9366,37.8617,37.8617,20800.0
2013-07-24 12:40:00,50.51,50.56,50.46,50.53,12700.0,37.8467,37.8842,37.8093,37.8617,12700.0
2013-07-24 12:50:00,50.52,50.54,50.46,50.46,5600.0,37.8542,37.8692,37.8093,37.8093,5600.0
2013-07-24 13:00:00,50.49,50.55,50.48,50.53,7900.0,37.8317,37.8767,37.8242,37.8617,7900.0
2013-07-24 13:10:00,50.53,50.53,50.44,50.45,10400.0,37.8617,37.8617,37.7943,37.8018,10400.0
2013-07-24 13:20:00,50.47,50.47,50.4,50.41,11900.0,37.8168,37.8168,37.7643,37.7718,11900.0
2013-07-24 13:30:00,50.39,50.4,50.31,50.33,14200.0,37.7568,37.7643,37.6969,37.7119,14200.0
2013-07-24 13:40:00,50.35,50.41,50.33,50.41,15900.0,37.7268,37.7718,37.7119,37.7718,15900.0
2013-07-24 13:50:00,50.39,50.5,50.39,50.5,16300.0,37.7568,37.8392,37.7568,37.8392,16300.0
2013-07-24 14:00:00,50.49,50.65,50.49,50.61,27100.0,37.8317,37.9516,37.8317,37.9217,27100.0
2013-07-24 14:10:00,50.63,50.66,50.59,50.62,19600.0,37.9366,37.9591,37.9067,37.9291,19600.0
2013-07-24 14:20:00,50.62,50.67,50.62,50.65,8300.0,37.9291,37.9666,37.9291,37.9516,8300.0
2013-07-24 14:30:00,50.64,50.64,50.57,50.63,12900.0,37.9441,37.9441,37.8917,37.9366,12900.0
2013-07-24 14:40:00,50.61,50.63,50.57,50.63,8900.0,37.9217,37.9366,37.8917,37.9366,8900.0
2013-07-24 14:50:00,50.63,50.66,50.62,50.62,13600.0,37.9366,37.9591,37.9291,37.9291,13600.0
2013-07-24 15:00:00,50.62,50.63,50.49,50.53,17000.0,37.9291,37.9366,37.8317,37.8617,17000.0
2013-07-24 15:10:00,50.53,50.54,50.41,50.42,17100.0,37.8617,37.8692,37.7718,37.7793,17100.0
2013-07-24 15:20:00,50.43,50.53,50.42,50.44,19500.0,37.7868,37.8617,37.7793,37.7943,19500.0
2013-07-24 15:30:00,50.44,50.44,50.38,50.41,15000.0,37.7943,37.7943,37.7493,37.7718,15000.0
2013-07-24 15:40:00,50.42,50.55,50.4,50.51,41900.0,37.7793,37.8767,37.7643,37.8467,41900.0
2013-07-24 15:50:00,50.52,50.63,50.5,50.59,61400.0,37.8542,37.9366,37.8392,37.9067,61400.0
2013-07-25 09:30:00,50.92,51.39,50.92,51.25,112700.0,38.1539,38.5061,38.1539,38.4012,112700.0
2013-07-25 09:40:00,51.13,51.21,51.01,51.01,59500.0,38.3113,38.3712,38.2214,38.2214,59500.0
2013-07-25 09:50:00,51.04,51.12,50.96,50.96,20600.0,38.2439,38.3038,38.1839,38.1839,20600.0
2013-07-25 10:00:00,51.04,51.17,51.04,51.13,6400.0,38.2439,38.3413,38.2439,38.3113,6400.0
2013-07-25 10:10:00,51.1,51.16,51.09,51.12,11400.0,38.2888,38.3338,38.2813,38.3038,11400.0
2013-07-25 10:20:00,51.1,51.1,50.87,51.0,80500.0,38.2888,38.2888,38.1165,38.2139,80500.0
2013-07-25 10:30:00,51.0,51.06,50.93,50.94,15000.0,38.2139,38.2588,38.1614,38.1689,15000.0
2013-07-25 10:40:00,50.95,51.01,50.9,51.0,17200.0,38.1764,38.2214,38.139,38.2139,17200.0
2013-07-25 10:50:00,51.02,51.12,51.01,51.12,12800.0,38.2289,38.3038,38.2214,38.3038,12800.0
2013-07-25 11:00:00,51.1,51.14,51.03,51.08,10900.0,38.2888,38.3188,38.2364,38.2738,10900.0
2013-07-25 11:10:00,51.09,51.09,51.0,51.05,6200.0,38.2813,38.2813,38.2139,38.2513,6200.0
2013-07-25 11:20:00,51.04,51.04,50.88,50.9,4100.0,38.2439,38.2439,38.124,38.139,4100.0
2013-07-25 11:30:00,50.89,50.91,50.8,50.81,7200.0,38.1315,38.1464,38.064,38.0715,7200.0
2013-07-25 11:40:00,50.81,50.85,50.76,50.76,7200.0,38.0715,38.1015,38.034,38.034,7200.0
2013-07-25 11:50:00,50.77,50.8,50.7,50.71,6800.0,38.0415,38.064,37.9891,37.9966,6800.0
2013-07-25 12:00:00,50.74,50.79,50.73,50.77,6700.0,38.0191,38.0565,38.0116,38.0415,6700.0
2013-07-25 12:10:00,50.77,50.86,50.71,50.83,43800.0,38.0415,38.109,37.9966,38.0865,43800.0
2013-07-25 12:20:00,50.82,50.94,50.8,50.85,45200.0,38.079,38.1689,38.064,38.1015,45200.0
2013-07-25 12:30:00,50.85,51.03,50.79,51.03,37100.0,38.1015,38.2364,38.0565,38.2364,37100.0
2013-07-25 12:40:00,51.01,51.07,50.95,51.03,4200.0,38.2214,38.2663,38.1764,38.2364,4200.0
2013-07-25 12:50:00,51.03,51.06,51.03,51.05,6900.0,38.2364,38.2588,38.2364,38.2513,6900.0
2013-07-25 13:00:00,51.04,51.07,51.02,51.02,4900.0,38.2439,38.2663,38.2289,38.2289,4900.0
2013-07-25 13:10:00,51.02,51.02,50.98,50.99,6200.0,38.2289,38.2289,38.1989,38.2064,6200.0
2013-07-25 13:20:00,51.0,51.06,50.99,50.99,4500.0,38.2139,38.2588,38.2064,38.2064,4500.0
2013-07-25 13:30:00,51.01,51.08,51.01,51.05,3900.0,38.2214,38.2738,38.2214,38.2513,3900.0
2013-07-25 13:40:00,51.04,51.05,50.99,51.04,6000.0,38.2439,38.2513,38.2064,38.2439,6000.0
2013-07-25 13:50:00,51.05,51.05,50.97,51.0,9800.0,38.2513,38.2513,38.1914,38.2139,9800.0
2013-07-25 14:00:00,50.99,51.05,50.98,51.03,7300.0,38.2064,38.2513,38.1989,38.2364,7300.0
2013-07-25 14:10:00,51.03,51.04,50.96,50.98,11800.0,38.2364,38.2439,38.1839,38.1989,11800.0
2013-07-25 14:20:00,50.98,51.02,50.95,51.02,14800.0,38.1989,38.2289,38.1764,38.2289,14800.0
2013-07-25 14:30:00,51.02,51.03,50.98,50.98,9500.0,38.2289,38.2364,38.1989,38.1989,9500.0
2013-07-25 14:40:00,51.0,51.12,51.0,51.11,21800.0,38.2139,38.3038,38.2139,38.2963,21800.0
2013-07-25 14:50:00,51.12,51.16,51.06,51.06,12700.0,38.3038,38.3338,38.2588,38.2588,12700.0
2013-07-25 15:00:00,51.06,51.13,51.06,51.11,20700.0,38.2588,38.3113,38.2588,38.2963,20700.0
2013-07-25 15:10:00,51.12,51.27,51.12,51.27,29700.0,38.3038,38.4162,38.3038,38.4162,29700.0
2013-07-25 15:20:00,51.27,51.38,51.25,51.38,38800.0,38.4162,38.4986,38.4012,38.4986,38800.0
2013-07-25 15:30:00,51.38,51.42,51.33,51.41,38100.0,38.4986,38.5286,38.4611,38.5211,38100.0
2013-07-25 15:40:00,51.41,51.41,51.32,51.39,49200.0,38.5211,38.5211,38.4537,38.5061,49200.0
2013-07-25 15:50:00,51.39,51.47,51.37,51.44,69700.0,38.5061,38.566,38.4911,38.5436,69700.0
2013-07-26 09:30:00,51.2,51.2,51.04,51.1,36500.0,38.3637,38.3637,38.2439,38.2888,36500.0
2013-07-26 09:40:00,51.1,51.19,50.99,51.15,9800.0,38.2888,38.3562,38.2064,38.3263,9800.0
2013-07-26 09:50:00,51.16,51.36,51.12,51.33,10500.0,38.3338,38.4836,38.3038,38.4611,10500.0
2013-07-26 10:00:00,51.31,51.35,51.23,51.29,10000.0,38.4462,38.4761,38.3862,38.4312,10000.0
2013-07-26 10:10:00,51.24,51.32,51.19,51.28,22100.0,38.3937,38.4537,38.3562,38.4237,22100.0
2013-07-26 10:20:00,51.29,51.31,51.21,51.21,5100.0,38.4312,38.4462,38.3712,38.3712,5100.0
2013-07-26 10:30:00,51.24,51.25,51.13,51.14,7400.0,38.3937,38.4012,38.3113,38.3188,7400.0
2013-07-26 10:40:00,51.18,51.29,51.17,51.17,6700.0,38.3488,38.4312,38.3413,38.3413,6700.0
2013-07-26 10:50:00,51.17,51.19,51.1,51.14,22400.0,38.3413,38.3562,38.2888,38.3188,22400.0
2013-07-26 11:00:00,51.11,51.22,51.1,51.12,9800.0,38.2963,38.3787,38.2888,38.3038,9800.0
2013-07-26 11:10:00,51.14,51.23,51.12,51.23,4900.0,38.3188,38.3862,38.3038,38.3862,4900.0
2013-07-26 11:20:00,51.23,51.29,51.23,51.23,3600.0,38.3862,38.4312,38.3862,38.3862,3600.0
2013-07-26 11:30:00,51.23,51.28,51.21,51.24,4200.0,38.3862,38.4237,38.3712,38.3937,4200.0
2013-07-26 11:40:00,51.26,51.45,51.26,51.43,9200.0,38.4087,38.5511,38.4087,38.5361,9200.0
2013-07-26 11:50:00,51.42,51.43,51.39,51.43,14200.0,38.5286,38.5361,38.5061,38.5361,14200.0
2013-07-26 12:00:00,51.43,51.54,51.4,51.54,15700.0,38.5361,38.6185,38.5136,38.6185,15700.0
2013-07-26 12:10:00,51.53,51.61,51.52,51.58,20600.0,38.611,38.6709,38.6035,38.6485,20600.0
2013-07-26 12:20:00,51.58,51.61,51.55,51.59,15700.0,38.6485,38.6709,38.626,38.656,15700.0
2013-07-26 12:30:00,51.59,51.59,51.5,51.54,41200.0,38.656,38.656,38.5885,38.6185,41200.0
2013-07-26 12:40:00,51.5,51.53,51.47,51.49,18900.0,38.5885,38.611,38.566,38.581,18900.0
2013-07-26 12:50:00,51.49,51.53,51.46,51.48,9300.0,38.581,38.611,38.5586,38.5735,9300.0
2013-07-26 13:00:00,51.48,51.51,51.45,51.5,12500.0,38.5735,38.596,38.5511,38.5885,12500.0
2013-07-26 13:10:00,51.5,51.52,51.48,51.5,32900.0,38.5885,38.6035,38.5735,38.5885,32900.0
2013-07-26 13:20:00,51.5,51.59,51.49,51.56,33900.0,38.5885,38.656,38.581,38.6335,33900.0
2013-07-26 13:30:00,51.55,51.58,51.51,51.52,23500.0,38.626,38.6485,38.596,38.6035,23500.0
2013-07-26 13:40:00,51.53,51.55,51.51,51.53,13800.0,38.611,38.626,38.596,38.611,13800.0
2013-07-26 13:50:00,51.53,51.6,51.53,51.55,15200.0,38.611,38.6635,38.611,38.626,15200.0
2013-07-26 14:00:00,51.55,51.6,51.53,51.6,9600.0,38.626,38.6635,38.611,38.6635,9600.0
2013-07-26 14:10:00,51.6,51.82,51.6,51.75,63900.0,38.6635,38.8283,38.6635,38.7758,63900.0
2013-07-26 14:20:00,51.74,51.74,51.65,51.7,28800.0,38.7684,38.7684,38.7009,38.7384,28800.0
2013-07-26 14:30:00,51.68,51.86,51.68,51.84,37900.0,38.7234,38.8583,38.7234,38.8433,37900.0
2013-07-26 14:40:00,51.82,51.87,51.76,51.84,27000.0,38.8283,38.8658,38.7833,38.8433,27000.0
2013-07-26 14:50:00,51.84,51.95,51.8,51.91,36400.0,38.8433,38.9257,38.8133,38.8957,36400.0
2013-07-26 15:00:00,51.9,51.91,51.84,51.87,37700.0,38.8882,38.8957,38.8433,38.8658,37700.0
2013-07-26 15:10:00,51.88,51.89,51.75,51.8,30300.0,38.8733,38.8807,38.7758,38.8133,30300.0
2013-07-26 15:20:00,51.8,51.85,51.78,51.78,30000.0,38.8133,38.8508,38.7983,38.7983,30000.0
2013-07-26 15:30:00,51.78,51.83,51.72,51.8,49600.0,38.7983,38.8358,38.7534,38.8133,49600.0
2013-07-26 15:40:00,51.8,51.9,51.78,51.82,60700.0,38.8133,38.8882,38.7983,38.8283,60700.0
2013-07-26 15:50:00,51.81,51.85,51.77,51.82,91200.0,38.8208,38.8508,38.7908,38.8283,91200.0
2013-07-29 09:30:00,51.62,51.87,51.62,51.74,7000.0,38.6784,38.8658,38.6784,38.7684,7000.0
2013-07-29 09:40:00,51.77,51.95,51.69,51.95,21300.0,38.7908,38.9257,38.7309,38.9257,21300.0
2013-07-29 09:50:00,51.9,51.91,51.65,51.72,9000.0,38.8882,38.8957,38.7009,38.7534,9000.0
2013-07-29 10:00:00,51.77,51.78,51.62,51.71,18400.0,38.7908,38.7983,38.6784,38.7459,18400.0
2013-07-29 10:10:00,51.72,51.75,51.62,51.71,14900.0,38.7534,38.7758,38.6784,38.7459,14900.0
2013-07-29 10:20:00,51.7,51.73,51.66,51.7,10300.0,38.7384,38.7609,38.7084,38.7384,10300.0
2013-07-29 10:30:00,51.7,51.72,51.64,51.66,16600.0,38.7384,38.7534,38.6934,38.7084,16600.0
2013-07-29 10:40:00,51.65,51.74,51.65,51.72,11200.0,38.7009,38.7684,38.7009,38.7534,11200.0
2013-07-29 10:50:00,51.76,51.77,51.68,51.73,17700.0,38.7833,38.7908,38.7234,38.7609,17700.0
2013-07-29 11:00:00,51.74,51.79,51.64,51.64,17300.0,38.7684,38.8058,38.6934,38.6934,17300.0
2013-07-29 11:10:00,51.65,51.67,51.58,51.59,9300.0,38.7009,38.7159,38.6485,38.656,9300.0
2013-07-29 11:20:00,51.59,51.62,51.53,51.55,9800.0,38.656,38.6784,38.611,38.626,9800.0
2013-07-29 11:30:00,51.53,51.63,51.53,51.59,9800.0,38.611,38.6859,38.611,38.656,9800.0
2013-07-29 11:40:00,51.57,51.59,51.5,51.59,36400.0,38.641,38.656,38.5885,38.656,36400.0
2013-07-29 11:50:00,51.57,51.78,51.55,51.75,42900.0,38.641,38.7983,38.626,38.7758,42900.0
2013-07-29 12:00:00,51.76,51.82,51.74,51.74,21500.0,38.7833,38.8283,38.7684,38.7684,21500.0
2013-07-29 12:10:00,51.75,51.82,51.75,51.81,11300.0,38.7758,38.8283,38.7758,38.8208,11300.0
2013-07-29 12:20:00,51.8,51.99,51.8,51.88,28100.0,38.8133,38.9557,38.8133,38.8733,28100.0
2013-07-29 12:30:00,51.88,51.9,51.86,51.87,4400.0,38.8733,38.8882,38.8583,38.8658,4400.0
2013-07-29 12:40:00,51.87,51.89,51.84,51.88,11100.0,38.8658,38.8807,38.8433,38.8733,11100.0
2013-07-29 12:50:00,51.89,51.9,51.83,51.84,15000.0,38.8807,38.8882,38.8358,38.8433,15000.0
2013-07-29 13:00:00,51.84,51.84,51.77,51.77,4200.0,38.8433,38.8433,38.7908,38.7908,4200.0
2013-07-29 13:10:00,51.74,51.84,51.74,51.8,17500.0,38.7684,38.8433,38.7684,38.8133,17500.0
2013-07-29 13:20:00,51.82,51.86,51.81,51.82,9100.0,38.8283,38.8583,38.8208,38.8283,9100.0
2013-07-29 13:30:00,51.81,51.85,51.79,51.79,8500.0,38.8208,38.8508,38.8058,38.8058,8500.0
2013-07-29 13:40:00,51.81,51.85,51.8,51.83,7800.0,38.8208,38.8508,38.8133,38.8358,7800.0
2013-07-29 13:50:00,51.83,51.89,51.8,51.84,13100.0,38.8358,38.8807,38.8133,38.8433,13100.0
2013-07-29 14:00:00,51.83,51.95,51.83,51.93,26500.0,38.8358,38.9257,38.8358,38.9107,26500.0
2013-07-29 14:10:00,51.94,52.07,51.94,52.06,22800.0,38.9182,39.0156,38.9182,39.0081,22800.0
2013-07-29 14:20:00,52.07,52.07,51.99,51.99,22900.0,39.0156,39.0156,38.9557,38.9557,22900.0
2013-07-29 14:30:00,52.0,52.0,51.79,51.87,44800.0,38.9632,38.9632,38.8058,38.8658,44800.0
2013-07-29 14:40:00,51.86,51.93,51.86,51.93,14200.0,38.8583,38.9107,38.8583,38.9107,14200.0
2013-07-29 14:50:00,51.93,51.93,51.88,51.88,8100.0,38.9107,38.9107,38.8733,38.8733,8100.0
2013-07-29 15:00:00,51.86,51.86,51.8,51.82,14100.0,38.8583,38.8583,38.8133,38.8283,14100.0
2013-07-29 15:10:00,51.83,51.86,51.77,51.79,20200.0,38.8358,38.8583,38.7908,38.8058,20200.0
2013-07-29 15:20:00,51.79,51.82,51.77,51.81,18500.0,38.8058,38.8283,38.7908,38.8208,18500.0
2013-07-29 15:30:00,51.81,51.84,51.81,51.82,18500.0,38.8208,38.8433,38.8208,38.8283,18500.0
2013-07-29 15:40:00,51.83,51.87,51.77,51.83,44300.0,38.8358,38.8658,38.7908,38.8358,44300.0
2013-07-29 15:50:00,51.83,51.83,51.7,51.74,98200.0,38.8358,38.8358,38.7384,38.7684,98200.0
2013-07-30 09:30:00,51.76,51.83,50.99,51.17,98000.0,38.7833,38.8358,38.2064,38.3413,98000.0
2013-07-30 09:40:00,51.18,51.2,51.04,51.11,39700.0,38.3488,38.3637,38.2439,38.2963,39700.0
2013-07-30 09:50:00,51.11,51.35,51.1,51.35,44300.0,38.2963,38.4761,38.2888,38.4761,44300.0
2013-07-30 10:00:00,51.34,51.35,51.28,51.32,22000.0,38.4686,38.4761,38.4237,38.4537,22000.0
2013-07-30 10:10:00,51.33,51.34,51.23,51.28,18300.0,38.4611,38.4686,38.3862,38.4237,18300.0
2013-07-30 10:20:00,51.28,51.35,51.28,51.28,23000.0,38.4237,38.4761,38.4237,38.4237,23000.0
2013-07-30 10:30:00,51.29,51.31,51.16,51.18,33800.0,38.4312,38.4462,38.3338,38.3488,33800.0
2013-07-30 10:40:00,51.16,51.21,51.16,51.2,10000.0,38.3338,38.3712,38.3338,38.3637,10000.0
2013-07-30 10:50:00,51.2,51.22,51.15,51.18,35300.0,38.3637,38.3787,38.3263,38.3488,35300.0
2013-07-30 11:00:00,51.2,51.34,51.2,51.34,12600.0,38.3637,38.4686,38.3637,38.4686,12600.0
2013-07-30 11:10:00,51.34,51.44,51.33,51.42,30700.0,38.4686,38.5436,38.4611,38.5286,30700.0
2013-07-30 11:20:00,51.43,51.59,51.42,51.56,26000.0,38.5361,38.656,38.5286,38.6335,26000.0
2013-07-30 11:30:00,51.58,51.58,51.47,51.47,19100.0,38.6485,38.6485,38.566,38.566,19100.0
2013-07-30 11:40:00,51.49,51.49,51.43,51.44,17100.0,38.581,38.581,38.5361,38.5436,17100.0
2013-07-30 11:50:00,51.44,51.45,51.41,51.42,17600.0,38.5436,38.5511,38.5211,38.5286,17600.0
2013-07-30 12:00:00,51.42,51.43,51.3,51.34,11700.0,38.5286,38.5361,38.4387,38.4686,11700.0
2013-07-30 12:10:00,51.34,51.44,51.33,51.39,16100.0,38.4686,38.5436,38.4611,38.5061,16100.0
2013-07-30 12:20:00,51.39,51.39,51.32,51.33,12500.0,38.5061,38.5061,38.4537,38.4611,12500.0
2013-07-30 12:30:00,51.34,51.44,51.33,51.39,10400.0,38.4686,38.5436,38.4611,38.5061,10400.0
2013-07-30 12:40:00,51.4,51.41,51.35,51.41,6100.0,38.5136,38.5211,38.4761,38.5211,6100.0
2013-07-30 12:50:00,51.38,51.41,51.34,51.39,21200.0,38.4986,38.5211,38.4686,38.5061,21200.0
2013-07-30 13:00:00,51.37,51.4,51.32,51.4,12600.0,38.4911,38.5136,38.4537,38.5136,12600.0
2013-07-30 13:10:00,51.39,51.43,51.33,51.33,9000.0,38.5061,38.5361,38.4611,38.4611,9000.0
2013-07-30 13:20:00,51.34,51.34,51.13,51.13,31500.0,38.4686,38.4686,38.3113,38.3113,31500.0
2013-07-30 13:30:00,51.11,51.15,51.09,51.13,28800.0,38.2963,38.3263,38.2813,38.3113,28800.0
2013-07-30 13:40:00,51.13,51.13,51.02,51.02,50800.0,38.3113,38.3113,38.2289,38.2289,50800.0
2013-07-30 13:50:00,51.01,51.15,50.93,51.15,27600.0,38.2214,38.3263,38.1614,38.3263,27600.0
2013-07-30 14:00:00,51.15,51.27,51.14,51.21,13400.0,38.3263,38.4162,38.3188,38.3712,13400.0
2013-07-30 14:10:00,51.21,51.21,51.01,51.08,42200.0,38.3712,38.3712,38.2214,38.2738,42200.0
2013-07-30 14:20:00,51.09,51.19,51.08,51.18,15000.0,38.2813,38.3562,38.2738,38.3488,15000.0
2013-07-30 14:30:00,51.2,51.33,51.19,51.33,15400.0,38.3637,38.4611,38.3562,38.4611,15400.0
2013-07-30 14:40:00,51.33,51.34,51.21,51.22,22400.0,38.4611,38.4686,38.3712,38.3787,22400.0
2013-07-30 14:50:00,51.21,51.23,51.19,51.2,17800.0,38.3712,38.3862,38.3562,38.3637,17800.0
2013-07-30 15:00:00,51.21,51.35,51.18,51.34,22400.0,38.3712,38.4761,38.3488,38.4686,22400.0
2013-07-30 15:10:00,51.35,51.42,51.34,51.34,22200.0,38.4761,38.5286,38.4686,38.4686,22200.0
2013-07-30 15:20:00,51.33,51.42,51.33,51.42,23600.0,38.4611,38.5286,38.4611,38.5286,23600.0
2013-07-30 15:30:00,51.41,51.42,51.4,51.4,28100.0,38.5211,38.5286,38.5136,38.5136,28100.0
2013-07-30 15:40:00,51.4,51.48,51.4,51.46,36300.0,38.5136,38.5735,38.5136,38.5586,36300.0
2013-07-30 15:50:00,51.46,51.48,51.39,51.39,68600.0,38.5586,38.5735,38.5061,38.5061,68600.0
2013-07-31 09:30:00,51.48,51.62,51.45,51.52,34500.0,38.5735,38.6784,38.5511,38.6035,34500.0
2013-07-31 09:40:00,51.48,51.51,51.37,51.38,8700.0,38.5735,38.596,38.4911,38.4986,8700.0
2013-07-31 09:50:00,51.35,51.42,51.3,51.33,14700.0,38.4761,38.5286,38.4387,38.4611,14700.0
2013-07-31 10:00:00,51.32,51.38,51.16,51.21,35200.0,38.4537,38.4986,38.3338,38.3712,35200.0
2013-07-31 10:10:00,51.19,51.25,51.17,51.25,17800.0,38.3562,38.4012,38.3413,38.4012,17800.0
2013-07-31 10:20:00,51.23,51.35,51.2,51.32,18800.0,38.3862,38.4761,38.3637,38.4537,18800.0
2013-07-31 10:30:00,51.32,51.42,51.3,51.38,19200.0,38.4537,38.5286,38.4387,38.4986,19200.0
2013-07-31 10:40:00,51.37,51.4,51.35,51.35,6500.0,38.4911,38.5136,38.4761,38.4761,6500.0
2013-07-31 10:50:00,51.38,51.41,51.35,51.38,7500.0,38.4986,38.5211,38.4761,38.4986,7500.0
2013-07-31 11:00:00,51.4,51.42,51.37,51.4,31800.0,38.5136,38.5286,38.4911,38.5136,31800.0
2013-07-31 11:10:00,51.4,51.51,51.4,51.49,20000.0,38.5136,38.596,38.5136,38.581,20000.0
2013-07-31 11:20:00,51.5,51.55,51.5,51.53,7100.0,38.5885,38.626,38.5885,38.611,7100.0
2013-07-31 11:30:00,51.54,51.56,51.51,51.53,8500.0,38.6185,38.6335,38.596,38.611,8500.0
2013-07-31 11:40:00,51.54,51.56,51.51,51.56,10500.0,38.6185,38.6335,38.596,38.6335,10500.0
2013-07-31 11:50:00,51.57,51.66,51.56,51.61,9100.0,38.641,38.7084,38.6335,38.6709,9100.0
2013-07-31 12:00:00,51.62,51.67,51.57,51.67,21900.0,38.6784,38.7159,38.641,38.7159,21900.0
2013-07-31 12:10:00,51.68,51.7,51.66,51.67,10100.0,38.7234,38.7384,38.7084,38.7159,10100.0
2013-07-31 12:20:00,51.67,51.67,51.55,51.56,11600.0,38.7159,38.7159,38.626,38.6335,11600.0
2013-07-31 12:30:00,51.56,51.57,51.45,51.45,14100.0,38.6335,38.641,38.5511,38.5511,14100.0
2013-07-31 12:40:00,51.45,51.46,51.4,51.42,7100.0,38.5511,38.5586,38.5136,38.5286,7100.0
2013-07-31 12:50:00,51.41,51.43,51.36,51.43,4800.0,38.5211,38.5361,38.4836,38.5361,4800.0
2013-07-31 13:00:00,51.43,51.49,51.43,51.46,4400.0,38.5361,38.581,38.5361,38.5586,4400.0
2013-07-31 13:10:00,51.44,51.52,51.44,51.52,3400.0,38.5436,38.6035,38.5436,38.6035,3400.0
2013-07-31 13:20:00,51.52,51.55,51.51,51.55,5100.0,38.6035,38.626,38.596,38.626,5100.0
2013-07-31 13:30:00,51.55,51.6,51.54,51.56,7500.0,38.626,38.6635,38.6185,38.6335,7500.0
2013-07-31 13:40:00,51.57,51.57,51.55,51.55,4500.0,38.641,38.641,38.626,38.626,4500.0
2013-07-31 13:50:00,51.56,51.62,51.55,51.57,6900.0,38.6335,38.6784,38.626,38.641,6900.0
2013-07-31 14:00:00,51.6,51.65,51.52,51.58,10200.0,38.6635,38.7009,38.6035,38.6485,10200.0
2013-07-31 14:10:00,51.58,51.67,51.49,51.58,12600.0,38.6485,38.7159,38.581,38.6485,12600.0
2013-07-31 14:20:00,51.56,51.7,51.56,51.68,10400.0,38.6335,38.7384,38.6335,38.7234,10400.0
2013-07-31 14:30:00,51.68,51.81,51.68,51.77,15000.0,38.7234,38.8208,38.7234,38.7908,15000.0
2013-07-31 14:40:00,51.78,51.84,51.78,51.84,15800.0,38.7983,38.8433,38.7983,38.8433,15800.0
2013-07-31 14:50:00,51.85,51.94,51.85,51.91,18500.0,38.8508,38.9182,38.8508,38.8957,18500.0
2013-07-31 15:00:00,51.91,51.94,51.8,51.83,39600.0,38.8957,38.9182,38.8133,38.8358,39600.0
2013-07-31 15:10:00,51.83,51.86,51.76,51.82,40600.0,38.8358,38.8583,38.7833,38.8283,40600.0
2013-07-31 15:20:00,51.82,51.84,51.79,51.82,24600.0,38.8283,38.8433,38.8058,38.8283,24600.0
2013-07-31 15:30:00,51.84,51.84,51.65,51.66,43800.0,38.8433,38.8433,38.7009,38.7084,43800.0
2013-07-31 15:40:00,51.66,51.66,51.46,51.46,73500.0,38.7084,38.7084,38.5586,38.5586,73500.0
2013-07-31 15:50:00,51.46,51.52,51.38,51.42,89300.0,38.5586,38.6035,38.4986,38.5286,89300.0
2013-08-01 09:30:00,51.6,52.08,51.53,51.72,71900.0,38.6635,39.0231,38.611,38.7534,71900.0
2013-08-01 09:40:00,51.74,52.07,51.64,52.04,47500.0,38.7684,39.0156,38.6934,38.9931,47500.0
2013-08-01 09:50:00,52.06,52.19,52.01,52.02,49200.0,39.0081,39.1055,38.9707,38.9782,49200.0
2013-08-01 10:00:00,52.02,52.32,52.02,52.32,30800.0,38.9782,39.2029,38.9782,39.2029,30800.0
2013-08-01 10:10:00,52.31,52.31,52.18,52.22,34500.0,39.1955,39.1955,39.098,39.128,34500.0
2013-08-01 10:20:00,52.26,52.31,52.21,52.27,25100.0,39.158,39.1955,39.1205,39.1655,25100.0
2013-08-01 10:30:00,52.27,52.32,52.22,52.24,17100.0,39.1655,39.2029,39.128,39.143,17100.0
2013-08-01 10:40:00,52.23,52.3,52.18,52.2,31900.0,39.1355,39.188,39.098,39.113,31900.0
2013-08-01 10:50:00,52.24,52.29,52.12,52.26,32400.0,39.143,39.1805,39.0531,39.158,32400.0
2013-08-01 11:00:00,52.26,52.26,52.18,52.2,15300.0,39.158,39.158,39.098,39.113,15300.0
2013-08-01 11:10:00,52.2,52.24,52.18,52.21,10800.0,39.113,39.143,39.098,39.1205,10800.0
2013-08-01 11:20:00,52.22,52.23,52.1,52.1,20000.0,39.128,39.1355,39.0381,39.0381,20000.0
2013-08-01 11:30:00,52.12,52.23,52.06,52.09,24300.0,39.0531,39.1355,39.0081,39.0306,24300.0
2013-08-01 11:40:00,52.06,52.2,52.06,52.18,11100.0,39.0081,39.113,39.0081,39.098,11100.0
2013-08-01 11:50:00,52.18,52.2,52.11,52.16,19100.0,39.098,39.113,39.0456,39.0831,19100.0
2013-08-01 12:00:00,52.15,52.16,52.07,52.12,12100.0,39.0756,39.0831,39.0156,39.0531,12100.0
2013-08-01 12:10:00,52.12,52.17,52.1,52.17,11000.0,39.0531,39.0906,39.0381,39.0906,11000.0
2013-08-01 12:20:00,52.15,52.19,52.06,52.07,20000.0,39.0756,39.1055,39.0081,39.0156,20000.0
2013-08-01 12:30:00,52.08,52.12,52.04,52.11,10800.0,39.0231,39.0531,38.9931,39.0456,10800.0
2013-08-01 12:40:00,52.11,52.13,52.01,52.03,11400.0,39.0456,39.0606,38.9707,38.9857,11400.0
2013-08-01 12:50:00,52.04,52.05,51.9,51.95,35200.0,38.9931,39.0006,38.8882,38.9257,35200.0
2013-08-01 13:00:00,51.95,51.99,51.92,51.94,6000.0,38.9257,38.9557,38.9032,38.9182,6000.0
2013-08-01 13:10:00,51.93,51.99,51.93,51.96,9200.0,38.9107,38.9557,38.9107,38.9332,9200.0
2013-08-01 13:20:00,51.98,52.01,51.96,51.99,7400.0,38.9482,38.9707,38.9332,38.9557,7400.0
2013-08-01 13:30:00,51.97,51.99,51.92,51.97,8700.0,38.9407,38.9557,38.9032,38.9407,8700.0
2013-08-01 13:40:00,51.97,52.04,51.94,52.04,11300.0,38.9407,38.9931,38.9182,38.9931,11300.0
2013-08-01 13:50:00,52.02,52.08,51.99,52.08,14900.0,38.9782,39.0231,38.9557,39.0231,14900.0
2013-08-01 14:00:00,52.06,52.15,52.05,52.15,10200.0,39.0081,39.0756,39.0006,39.0756,10200.0
2013-08-01 14:10:00,52.14,52.18,52.12,52.16,26000.0,39.0681,39.098,39.0531,39.0831,26000.0
2013-08-01 14:20:00,52.17,52.25,52.15,52.24,37900.0,39.0906,39.1505,39.0756,39.143,37900.0
2013-08-01 14:30:00,52.23,52.27,52.22,52.26,12100.0,39.1355,39.1655,39.128,39.158,12100.0
2013-08-01 14:40:00,52.27,52.34,52.27,52.32,25000.0,39.1655,39.2179,39.1655,39.2029,25000.0
2013-08-01 14:50:00,52.33,52.43,52.32,52.42,31100.0,39.2104,39.2854,39.2029,39.2779,31100.0
2013-08-01 15:00:00,52.41,52.44,52.34,52.34,19100.0,39.2704,39.2929,39.2179,39.2179,19100.0
2013-08-01 15:10:00,52.34,52.38,52.29,52.38,26000.0,39.2179,39.2479,39.1805,39.2479,26000.0
2013-08-01 15:20:00,52.39,52.49,52.38,52.49,44600.0,39.2554,39.3303,39.2479,39.3303,44600.0
2013-08-01 15:30:00,52.48,52.59,52.44,52.58,43700.0,39.3228,39.4053,39.2929,39.3978,43700.0
2013-08-01 15:40:00,52.58,52.74,52.58,52.7,87400.0,39.3978,39.5176,39.3978,39.4877,87400.0
2013-08-01 15:50:00,52.7,52.72,52.59,52.61,163800.0,39.4877,39.5027,39.4053,39.4202,163800.0
2013-08-02 09:30:00,52.58,52.58,52.17,52.55,19800.0,39.3978,39.3978,39.0906,39.3753,19800.0
2013-08-02 09:40:00,52.54,52.61,52.44,52.59,18100.0,39.3678,39.4202,39.2929,39.4053,18100.0
2013-08-02 09:50:00,52.58,52.72,52.45,52.57,22300.0,39.3978,39.5027,39.3004,39.3903,22300.0
2013-08-02 10:00:00,52.56,52.68,52.53,52.61,15800.0,39.3828,39.4727,39.3603,39.4202,15800.0
2013-08-02 10:10:00,52.61,52.64,52.56,52.56,22800.0,39.4202,39.4427,39.3828,39.3828,22800.0
2013-08-02 10:20:00,52.6,52.64,52.51,52.58,7100.0,39.4127,39.4427,39.3453,39.3978,7100.0
2013-08-02 10:30:00,52.57,52.64,52.55,52.58,5200.0,39.3903,39.4427,39.3753,39.3978,5200.0
2013-08-02 10:40:00,52.57,52.65,52.56,52.62,9300.0,39.3903,39.4502,39.3828,39.4277,9300.0
2013-08-02 10:50:00,52.63,52.72,52.62,52.7,13600.0,39.4352,39.5027,39.4277,39.4877,13600.0
2013-08-02 11:00:00,52.71,52.77,52.69,52.73,19000.0,39.4952,39.5401,39.4802,39.5102,19000.0
2013-08-02 11:10:00,52.73,52.86,52.72,52.86,10000.0,39.5102,39.6076,39.5027,39.6076,10000.0
2013-08-02 11:20:00,52.86,52.91,52.81,52.82,23000.0,39.6076,39.645,39.5701,39.5776,23000.0
2013-08-02 11:30:00,52.83,52.83,52.73,52.8,21200.0,39.5851,39.5851,39.5102,39.5626,21200.0
2013-08-02 11:40:00,52.79,52.79,52.72,52.76,27000.0,39.5551,39.5551,39.5027,39.5326,27000.0
2013-08-02 11:50:00,52.77,52.91,52.75,52.91,14400.0,39.5401,39.645,39.5251,39.645,14400.0
2013-08-02 12:00:00,52.91,52.98,52.87,52.94,9900.0,39.645,39.6975,39.6151,39.6675,9900.0
2013-08-02 12:10:00,52.94,52.96,52.91,52.95,8200.0,39.6675,39.6825,39.645,39.675,8200.0
2013-08-02 12:20:00,52.93,52.99,52.93,52.99,12400.0,39.66,39.705,39.66,39.705,12400.0
2013-08-02 12:30:00,53.0,53.03,52.96,53.02,7900.0,39.7125,39.7349,39.6825,39.7274,7900.0
2013-08-02 12:40:00,53.01,53.06,53.0,53.06,8900.0,39.72,39.7574,39.7125,39.7574,8900.0
2013-08-02 12:50:00,53.03,53.07,53.03,53.06,3600.0,39.7349,39.7649,39.7349,39.7574,3600.0
2013-08-02 13:00:00,53.08,53.11,53.03,53.07,9900.0,39.7724,39.7949,39.7349,39.7649,9900.0
2013-08-02 13:10:00,53.07,53.13,53.06,53.13,6600.0,39.7649,39.8099,39.7574,39.8099,6600.0
2013-08-02 13:20:00,53.13,53.14,53.09,53.09,5100.0,39.8099,39.8174,39.7799,39.7799,5100.0
2013-08-02 13:30:00,53.11,53.14,53.08,53.09,8900.0,39.7949,39.8174,39.7724,39.7799,8900.0
2013-08-02 13:40:00,53.09,53.12,53.09,53.11,4700.0,39.7799,39.8024,39.7799,39.7949,4700.0
2013-08-02 13:50:00,53.11,53.12,53.05,53.06,7100.0,39.7949,39.8024,39.7499,39.7574,7100.0
2013-08-02 14:00:00,53.07,53.11,53.05,53.06,9200.0,39.7649,39.7949,39.7499,39.7574,9200.0
2013-08-02 14:10:00,53.06,53.06,53.02,53.03,7700.0,39.7574,39.7574,39.7274,39.7349,7700.0
2013-08-02 14:20:00,53.04,53.06,53.02,53.06,6400.0,39.7424,39.7574,39.7274,39.7574,6400.0
2013-08-02 14:30:00,53.08,53.1,53.0,53.09,13500.0,39.7724,39.7874,39.7125,39.7799,13500.0
2013-08-02 14:40:00,53.08,53.13,53.08,53.11,9200.0,39.7724,39.8099,39.7724,39.7949,9200.0
2013-08-02 14:50:00,53.11,53.15,53.08,53.15,9200.0,39.7949,39.8249,39.7724,39.8249,9200.0
2013-08-02 15:00:00,53.16,53.19,53.1,53.13,25800.0,39.8323,39.8548,39.7874,39.8099,25800.0
2013-08-02 15:10:00,53.12,53.14,53.11,53.14,16500.0,39.8024,39.8174,39.7949,39.8174,16500.0
2013-08-02 15:20:00,53.14,53.15,53.11,53.15,17900.0,39.8174,39.8249,39.7949,39.8249,17900.0
2013-08-02 15:30:00,53.15,53.18,53.13,53.17,16000.0,39.8249,39.8473,39.8099,39.8398,16000.0
2013-08-02 15:40:00,53.17,53.22,53.14,53.21,52500.0,39.8398,39.8773,39.8174,39.8698,52500.0
2013-08-02 15:50:00,53.21,53.23,53.15,53.2,59900.0,39.8698,39.8848,39.8249,39.8623,59900.0
2013-08-05 09:30:00,53.23,53.26,53.1,53.26,14500.0,39.8848,39.9073,39.7874,39.9073,14500.0
2013-08-05 09:40:00,53.24,53.38,53.23,53.31,21800.0,39.8923,39.9972,39.8848,39.9447,21800.0
2013-08-05 09:50:00,53.3,53.61,53.26,53.6,32300.0,39.9373,40.1695,39.9073,40.162,32300.0
2013-08-05 10:00:00,53.61,53.7,53.48,53.53,15500.0,40.1695,40.237,40.0721,40.1096,15500.0
2013-08-05 10:10:00,53.51,53.52,53.42,53.44,8300.0,40.0946,40.1021,40.0272,40.0422,8300.0
2013-08-05 10:20:00,53.43,53.52,53.4,53.5,13900.0,40.0347,40.1021,40.0122,40.0871,13900.0
2013-08-05 10:30:00,53.51,53.76,53.49,53.75,34400.0,40.0946,40.2819,40.0796,40.2744,34400.0
2013-08-05 10:40:00,53.75,53.83,53.73,53.79,14200.0,40.2744,40.3344,40.2594,40.3044,14200.0
2013-08-05 10:50:00,53.79,53.8,53.65,53.65,11300.0,40.3044,40.3119,40.1995,40.1995,11300.0
2013-08-05 11:00:00,53.63,53.64,53.57,53.61,11200.0,40.1845,40.192,40.1396,40.1695,11200.0
2013-08-05 11:10:00,53.62,53.74,53.62,53.73,16200.0,40.177,40.2669,40.177,40.2594,16200.0
2013-08-05 11:20:00,53.72,53.86,53.69,53.85,21200.0,40.252,40.3569,40.2295,40.3494,21200.0
2013-08-05 11:30:00,53.85,53.86,53.81,53.81,7800.0,40.3494,40.3569,40.3194,40.3194,7800.0
2013-08-05 11:40:00,53.8,53.8,53.69,53.75,15900.0,40.3119,40.3119,40.2295,40.2744,15900.0
2013-08-05 11:50:00,53.74,53.77,53.69,53.7,37900.0,40.2669,40.2894,40.2295,40.237,37900.0
2013-08-05 12:00:00,53.69,53.75,53.68,53.75,58900.0,40.2295,40.2744,40.222,40.2744,58900.0
2013-08-05 12:10:00,53.76,53.87,53.74,53.86,8400.0,40.2819,40.3643,40.2669,40.3569,8400.0
2013-08-05 12:20:00,53.86,53.86,53.77,53.77,7300.0,40.3569,40.3569,40.2894,40.2894,7300.0
2013-08-05 12:30:00,53.78,53.78,53.55,53.56,16600.0,40.2969,40.2969,40.1246,40.1321,16600.0
2013-08-05 12:40:00,53.54,53.61,53.52,53.6,9700.0,40.1171,40.1695,40.1021,40.162,9700.0
2013-08-05 12:50:00,53.61,53.64,53.58,53.58,4400.0,40.1695,40.192,40.1471,40.1471,4400.0
2013-08-05 13:00:00,53.59,53.59,53.47,53.54,12500.0,40.1545,40.1545,40.0646,40.1171,12500.0
2013-08-05 13:10:00,53.51,53.56,53.44,53.55,55700.0,40.0946,40.1321,40.0422,40.1246,55700.0
2013-08-05 13:20:00,53.56,53.58,53.55,53.57,2400.0,40.1321,40.1471,40.1246,40.1396,2400.0
2013-08-05 13:30:00,53.56,53.56,53.47,53.49,9800.0,40.1321,40.1321,40.0646,40.0796,9800.0
2013-08-05 13:40:00,53.48,53.62,53.48,53.62,5800.0,40.0721,40.177,40.0721,40.177,5800.0
2013-08-05 13:50:00,53.61,53.62,53.57,53.59,5800.0,40.1695,40.177,40.1396,40.1545,5800.0
2013-08-05 14:00:00,53.58,53.58,53.48,53.52,15700.0,40.1471,40.1471,40.0721,40.1021,15700.0
2013-08-05 14:10:00,53.51,53.51,53.41,53.45,22900.0,40.0946,40.0946,40.0197,40.0496,22900.0
2013-08-05 14:20:00,53.43,53.51,53.41,53.49,17100.0,40.0347,40.0946,40.0197,40.0796,17100.0
2013-08-05 14:30:00,53.5,53.5,53.4,53.41,41200.0,40.0871,40.0871,40.0122,40.0197,41200.0
2013-08-05 14:40:00,53.42,53.42,53.37,53.39,23400.0,40.0272,40.0272,39.9897,40.0047,23400.0
2013-08-05 14:50:00,53.39,53.47,53.38,53.47,9100.0,40.0047,40.0646,39.9972,40.0646,9100.0
2013-08-05 15:00:00,53.47,53.47,53.42,53.43,11600.0,40.0646,40.0646,40.0272,40.0347,11600.0
2013-08-05 15:10:00,53.42,53.42,53.39,53.4,20700.0,40.0272,40.0272,40.0047,40.0122,20700.0
2013-08-05 15:20:00,53.41,53.42,53.38,53.4,39100.0,40.0197,40.0272,39.9972,40.0122,39100.0
2013-08-05 15:30:00,53.4,53.45,53.39,53.44,35400.0,40.0122,40.0496,40.0047,40.0422,35400.0
2013-08-05 15:40:00,53.45,53.53,53.4,53.45,45400.0,40.0496,40.1096,40.0122,40.0496,45400.0
2013-08-05 15:50:00,53.46,53.5,53.44,53.5,55900.0,40.0571,40.0871,40.0422,40.0871,55900.0
2013-08-06 09:30:00,53.28,53.28,52.85,53.2,33000.0,39.9223,39.9223,39.6001,39.8623,33000.0
2013-08-06 09:40:00,53.14,53.14,52.88,52.94,45000.0,39.8174,39.8174,39.6225,39.6675,45000.0
2013-08-06 09:50:00,52.97,52.97,52.64,52.74,60100.0,39.69,39.69,39.4427,39.5176,60100.0
2013-08-06 10:00:00,52.79,52.94,52.73,52.87,45700.0,39.5551,39.6675,39.5102,39.6151,45700.0
2013-08-06 10:10:00,52.91,52.93,52.83,52.89,16500.0,39.645,39.66,39.5851,39.63,16500.0
2013-08-06 10:20:00,52.91,52.92,52.78,52.82,19600.0,39.645,39.6525,39.5476,39.5776,19600.0
2013-08-06 10:30:00,52.78,52.78,52.53,52.58,53500.0,39.5476,39.5476,39.3603,39.3978,53500.0
2013-08-06 10:40:00,52.58,52.58,52.42,52.58,29500.0,39.3978,39.3978,39.2779,39.3978,29500.0
2013-08-06 10:50:00,52.59,52.61,52.45,52.47,19100.0,39.4053,39.4202,39.3004,39.3153,19100.0
2013-08-06 11:00:00,52.46,52.54,52.35,52.54,18500.0,39.3078,39.3678,39.2254,39.3678,18500.0
2013-08-06 11:10:00,52.54,52.6,52.52,52.54,8700.0,39.3678,39.4127,39.3528,39.3678,8700.0
2013-08-06 11:20:00,52.54,52.77,52.54,52.76,13400.0,39.3678,39.5401,39.3678,39.5326,13400.0
2013-08-06 11:30:00,52.77,52.79,52.73,52.78,11800.0,39.5401,39.5551,39.5102,39.5476,11800.0
2013-08-06 11:40:00,52.8,52.83,52.79,52.79,11700.0,39.5626,39.5851,39.5551,39.5551,11700.0
2013-08-06 11:50:00,52.8,52.94,52.8,52.9,11100.0,39.5626,39.6675,39.5626,39.6375,11100.0
2013-08-06 12:00:00,52.9,52.97,52.9,52.9,8700.0,39.6375,39.69,39.6375,39.6375,8700.0
2013-08-06 12:10:00,52.9,52.94,52.81,52.81,17500.0,39.6375,39.6675,39.5701,39.5701,17500.0
2013-08-06 12:20:00,52.79,52.9,52.79,52.88,6800.0,39.5551,39.6375,39.5551,39.6225,6800.0
2013-08-06 12:30:00,52.87,52.92,52.87,52.91,6000.0,39.6151,39.6525,39.6151,39.645,6000.0
2013-08-06 12:40:00,52.91,52.95,52.91,52.95,12000.0,39.645,39.675,39.645,39.675,12000.0
2013-08-06 12:50:00,52.95,53.04,52.95,53.04,8100.0,39.675,39.7424,39.675,39.7424,8100.0
2013-08-06 13:00:00,53.04,53.05,52.92,52.93,5700.0,39.7424,39.7499,39.6525,39.66,5700.0
2013-08-06 13:10:00,52.93,52.96,52.92,52.96,4600.0,39.66,39.6825,39.6525,39.6825,4600.0
2013-08-06 13:20:00,52.96,53.03,52.95,53.0,7000.0,39.6825,39.7349,39.675,39.7125,7000.0
2013-08-06 13:30:00,52.99,53.0,52.89,52.89,4500.0,39.705,39.7125,39.63,39.63,4500.0
2013-08-06 13:40:00,52.89,52.9,52.76,52.77,10600.0,39.63,39.6375,39.5326,39.5401,10600.0
2013-08-06 13:50:00,52.75,52.83,52.73,52.82,13000.0,39.5251,39.5851,39.5102,39.5776,13000.0
2013-08-06 14:00:00,52.82,52.82,52.73,52.74,16700.0,39.5776,39.5776,39.5102,39.5176,16700.0
2013-08-06 14:10:00,52.74,52.74,52.69,52.69,13100.0,39.5176,39.5176,39.4802,39.4802,13100.0
2013-08-06 14:20:00,52.7,52.73,52.68,52.68,25700.0,39.4877,39.5102,39.4727,39.4727,25700.0
2013-08-06 14:30:00,52.69,52.72,52.66,52.67,14400.0,39.4802,39.5027,39.4577,39.4652,14400.0
2013-08-06 14:40:00,52.66,52.68,52.63,52.67,23600.0,39.4577,39.4727,39.4352,39.4652,23600.0
2013-08-06 14:50:00,52.68,52.72,52.66,52.69,24100.0,39.4727,39.5027,39.4577,39.4802,24100.0
2013-08-06 15:00:00,52.68,52.7,52.67,52.68,21700.0,39.4727,39.4877,39.4652,39.4727,21700.0
2013-08-06 15:10:00,52.67,52.69,52.64,52.65,38200.0,39.4652,39.4802,39.4427,39.4502,38200.0
2013-08-06 15:20:00,52.65,52.66,52.63,52.65,35100.0,39.4502,39.4577,39.4352,39.4502,35100.0
2013-08-06 15:30:00,52.65,52.67,52.62,52.64,32400.0,39.4502,39.4652,39.4277,39.4427,32400.0
2013-08-06 15:40:00,52.63,52.67,52.61,52.67,70700.0,39.4352,39.4652,39.4202,39.4652,70700.0
2013-08-06 15:50:00,52.67,52.67,52.59,52.61,146600.0,39.4652,39.4652,39.4053,39.4202,146600.0
2013-08-07 09:30:00,52.31,52.51,52.25,52.41,27400.0,39.1955,39.3453,39.1505,39.2704,27400.0
2013-08-07 09:40:00,52.37,52.53,52.25,52.36,63300.0,39.2404,39.3603,39.1505,39.2329,63300.0
2013-08-07 09:50:00,52.38,52.4,51.94,51.94,54600.0,39.2479,39.2629,38.9182,38.9182,54600.0
2013-08-07 10:00:00,51.96,52.1,51.78,52.02,35800.0,38.9332,39.0381,38.7983,38.9782,35800.0
2013-08-07 10:10:00,52.04,52.08,51.9,52.08,11900.0,38.9931,39.0231,38.8882,39.0231,11900.0
2013-08-07 10:20:00,52.11,52.12,52.02,52.08,10500.0,39.0456,39.0531,38.9782,39.0231,10500.0
2013-08-07 10:30:00,52.07,52.13,51.99,52.1,22400.0,39.0156,39.0606,38.9557,39.0381,22400.0
2013-08-07 10:40:00,52.1,52.25,52.1,52.18,61100.0,39.0381,39.1505,39.0381,39.098,61100.0
2013-08-07 10:50:00,52.18,52.28,52.16,52.23,43400.0,39.098,39.173,39.0831,39.1355,43400.0
2013-08-07 11:00:00,52.25,52.26,52.14,52.26,18900.0,39.1505,39.158,39.0681,39.158,18900.0
2013-08-07 11:10:00,52.25,52.25,52.19,52.24,42700.0,39.1505,39.1505,39.1055,39.143,42700.0
2013-08-07 11:20:00,52.24,52.24,52.2,52.2,17300.0,39.143,39.143,39.113,39.113,17300.0
2013-08-07 11:30:00,52.21,52.21,52.1,52.1,20700.0,39.1205,39.1205,39.0381,39.0381,20700.0
2013-08-07 11:40:00,52.12,52.12,52.04,52.04,13100.0,39.0531,39.0531,38.9931,38.9931,13100.0
2013-08-07 11:50:00,52.03,52.1,52.01,52.01,12600.0,38.9857,39.0381,38.9707,38.9707,12600.0
2013-08-07 12:00:00,52.02,52.02,51.99,51.99,38600.0,38.9782,38.9782,38.9557,38.9557,38600.0
2013-08-07 12:10:00,52.0,52.02,51.98,52.0,8000.0,38.9632,38.9782,38.9482,38.9632,8000.0
2013-08-07 12:20:00,52.0,52.01,51.98,52.0,10200.0,38.9632,38.9707,38.9482,38.9632,10200.0
2013-08-07 12:30:00,51.99,52.02,51.98,52.01,112300.0,38.9557,38.9782,38.9482,38.9707,112300.0
2013-08-07 12:40:00,52.01,52.06,51.98,52.06,18700.0,38.9707,39.0081,38.9482,39.0081,18700.0
2013-08-07 12:50:00,52.06,52.07,52.01,52.02,24200.0,39.0081,39.0156,38.9707,38.9782,24200.0
2013-08-07 13:00:00,52.03,52.04,51.98,52.0,36700.0,38.9857,38.9931,38.9482,38.9632,36700.0
2013-08-07 13:10:00,51.98,52.0,51.98,51.98,6800.0,38.9482,38.9632,38.9482,38.9482,6800.0
2013-08-07 13:20:00,51.98,51.99,51.96,51.98,3800.0,38.9482,38.9557,38.9332,38.9482,3800.0
2013-08-07 13:30:00,51.99,52.0,51.98,52.0,6400.0,38.9557,38.9632,38.9482,38.9632,6400.0
2013-08-07 13:40:00,52.0,52.0,51.98,51.99,19600.0,38.9632,38.9632,38.9482,38.9557,19600.0
2013-08-07 13:50:00,51.99,52.0,51.97,51.97,7700.0,38.9557,38.9632,38.9407,38.9407,7700.0
2013-08-07 14:00:00,51.98,52.0,51.95,51.95,22000.0,38.9482,38.9632,38.9257,38.9257,22000.0
2013-08-07 14:10:00,51.95,52.0,51.94,51.98,9000.0,38.9257,38.9632,38.9182,38.9482,9000.0
2013-08-07 14:20:00,51.98,51.98,51.91,51.92,13900.0,38.9482,38.9482,38.8957,38.9032,13900.0
2013-08-07 14:30:00,51.92,51.94,51.8,51.81,74800.0,38.9032,38.9182,38.8133,38.8208,74800.0
2013-08-07 14:40:00,51.81,51.87,51.8,51.85,24300.0,38.8208,38.8658,38.8133,38.8508,24300.0
2013-08-07 14:50:00,51.85,51.91,51.82,51.88,39800.0,38.8508,38.8957,38.8283,38.8733,39800.0
2013-08-07 15:00:00,51.89,51.95,51.87,51.88,23700.0,38.8807,38.9257,38.8658,38.8733,23700.0
2013-08-07 15:10:00,51.88,51.9,51.84,51.84,39600.0,38.8733,38.8882,38.8433,38.8433,39600.0
2013-08-07 15:20:00,51.84,51.85,51.76,51.78,74600.0,38.8433,38.8508,38.7833,38.7983,74600.0
2013-08-07 15:30:00,51.78,51.78,51.66,51.67,99000.0,38.7983,38.7983,38.7084,38.7159,99000.0
2013-08-07 15:40:00,51.67,51.69,51.61,51.62,175500.0,38.7159,38.7309,38.6709,38.6784,175500.0
2013-08-07 15:50:00,51.62,51.62,51.39,51.55,259500.0,38.6784,38.6784,38.5061,38.626,259500.0
2013-08-08 09:30:00,51.88,52.36,51.26,51.69,21500.0,38.8733,39.2329,38.4087,38.7309,21500.0
2013-08-08 09:40:00,51.67,51.8,51.51,51.61,22300.0,38.7159,38.8133,38.596,38.6709,22300.0
2013-08-08 09:50:00,51.56,51.69,51.45,51.68,54300.0,38.6335,38.7309,38.5511,38.7234,54300.0
2013-08-08 10:00:00,51.68,51.7,51.55,51.55,104600.0,38.7234,38.7384,38.626,38.626,104600.0
2013-08-08 10:10:00,51.56,51.56,51.42,51.45,60900.0,38.6335,38.6335,38.5286,38.5511,60900.0
2013-08-08 10:20:00,51.43,51.46,51.4,51.44,30400.0,38.5361,38.5586,38.5136,38.5436,30400.0
2013-08-08 10:30:00,51.43,51.46,51.33,51.36,26400.0,38.5361,38.5586,38.4611,38.4836,26400.0
2013-08-08 10:40:00,51.36,51.4,51.2,51.4,24400.0,38.4836,38.5136,38.3637,38.5136,24400.0
2013-08-08 10:50:00,51.44,51.51,51.41,51.44,34100.0,38.5436,38.596,38.5211,38.5436,34100.0
2013-08-08 11:00:00,51.43,51.46,51.38,51.44,43700.0,38.5361,38.5586,38.4986,38.5436,43700.0
2013-08-08 11:10:00,51.46,51.52,51.46,51.49,17800.0,38.5586,38.6035,38.5586,38.581,17800.0
2013-08-08 11:20:00,51.5,51.63,51.5,51.59,14000.0,38.5885,38.6859,38.5885,38.656,14000.0
2013-08-08 11:30:00,51.61,51.67,51.57,51.66,13000.0,38.6709,38.7159,38.641,38.7084,13000.0
2013-08-08 11:40:00,51.68,51.71,51.59,51.61,30800.0,38.7234,38.7459,38.656,38.6709,30800.0
2013-08-08 11:50:00,51.61,51.73,51.6,51.66,24700.0,38.6709,38.7609,38.6635,38.7084,24700.0
2013-08-08 12:00:00,51.68,51.68,51.61,51.64,14100.0,38.7234,38.7234,38.6709,38.6934,14100.0
2013-08-08 12:10:00,51.63,51.68,51.56,51.66,38700.0,38.6859,38.7234,38.6335,38.7084,38700.0
2013-08-08 12:20:00,51.66,51.68,51.62,51.62,10200.0,38.7084,38.7234,38.6784,38.6784,10200.0
2013-08-08 12:30:00,51.64,51.66,51.61,51.61,26700.0,38.6934,38.7084,38.6709,38.6709,26700.0
2013-08-08 12:40:00,51.61,51.63,51.57,51.58,24900.0,38.6709,38.6859,38.641,38.6485,24900.0
2013-08-08 12:50:00,51.58,51.6,51.49,51.49,22300.0,38.6485,38.6635,38.581,38.581,22300.0
2013-08-08 13:00:00,51.5,51.66,51.5,51.64,19800.0,38.5885,38.7084,38.5885,38.6934,19800.0
2013-08-08 13:10:00,51.64,51.64,51.61,51.63,22500.0,38.6934,38.6934,38.6709,38.6859,22500.0
2013-08-08 13:20:00,51.63,51.74,51.63,51.74,11900.0,38.6859,38.7684,38.6859,38.7684,11900.0
2013-08-08 13:30:00,51.74,51.92,51.74,51.92,39900.0,38.7684,38.9032,38.7684,38.9032,39900.0
2013-08-08 13:40:00,51.92,52.11,51.92,52.1,42400.0,38.9032,39.0456,38.9032,39.0381,42400.0
2013-08-08 13:50:00,52.1,52.24,52.09,52.21,26900.0,39.0381,39.143,39.0306,39.1205,26900.0
2013-08-08 14:00:00,52.21,52.23,52.07,52.07,19700.0,39.1205,39.1355,39.0156,39.0156,19700.0
2013-08-08 14:10:00,52.07,52.07,52.02,52.02,11900.0,39.0156,39.0156,38.9782,38.9782,11900.0
2013-08-08 14:20:00,52.02,52.07,51.97,52.05,18600.0,38.9782,39.0156,38.9407,39.0006,18600.0
2013-08-08 14:30:00,52.07,52.1,51.97,52.01,31400.0,39.0156,39.0381,38.9407,38.9707,31400.0
2013-08-08 14:40:00,52.01,52.02,51.96,51.97,20300.0,38.9707,38.9782,38.9332,38.9407,20300.0
2013-08-08 14:50:00,51.96,51.98,51.95,51.96,71400.0,38.9332,38.9482,38.9257,38.9332,71400.0
2013-08-08 15:00:00,51.95,52.0,51.92,51.95,54100.0,38.9257,38.9632,38.9032,38.9257,54100.0
2013-08-08 15:10:00,51.96,52.04,51.96,52.0,89200.0,38.9332,38.9931,38.9332,38.9632,89200.0
2013-08-08 15:20:00,52.01,52.02,52.0,52.01,31700.0,38.9707,38.9782,38.9632,38.9707,31700.0
2013-08-08 15:30:00,52.01,52.03,52.0,52.02,30500.0,38.9707,38.9857,38.9632,38.9782,30500.0
2013-08-08 15:40:00,52.02,52.1,52.0,52.02,47600.0,38.9782,39.0381,38.9632,38.9782,47600.0
2013-08-08 15:50:00,52.02,52.06,51.99,52.0,118600.0,38.9782,39.0081,38.9557,38.9632,118600.0
2013-08-09 09:30:00,52.0,52.07,51.95,52.02,101400.0,38.9632,39.0156,38.9257,38.9782,101400.0
2013-08-09 09:40:00,52.03,52.19,51.99,52.01,140600.0,38.9857,39.1055,38.9557,38.9707,140600.0
2013-08-09 09:50:00,52.03,52.25,52.03,52.06,24700.0,38.9857,39.1505,38.9857,39.0081,24700.0
2013-08-09 10:00:00,52.06,52.06,51.98,52.03,64700.0,39.0081,39.0081,38.9482,38.9857,64700.0
2013-08-09 10:10:00,52.04,52.04,51.91,51.92,74900.0,38.9931,38.9931,38.8957,38.9032,74900.0
2013-08-09 10:20:00,51.9,52.01,51.78,52.01,33500.0,38.8882,38.9707,38.7983,38.9707,33500.0
2013-08-09 10:30:00,52.01,52.03,51.93,51.99,19100.0,38.9707,38.9857,38.9107,38.9557,19100.0
2013-08-09 10:40:00,52.0,52.08,51.98,52.0,38600.0,38.9632,39.0231,38.9482,38.9632,38600.0
2013-08-09 10:50:00,52.0,52.03,51.94,52.02,31700.0,38.9632,38.9857,38.9182,38.9782,31700.0
2013-08-09 11:00:00,52.03,52.03,51.95,52.0,26200.0,38.9857,38.9857,38.9257,38.9632,26200.0
2013-08-09 11:10:00,52.01,52.01,51.91,51.96,15300.0,38.9707,38.9707,38.8957,38.9332,15300.0
2013-08-09 11:20:00,51.96,51.96,51.8,51.85,51900.0,38.9332,38.9332,38.8133,38.8508,51900.0
2013-08-09 11:30:00,51.86,51.87,51.82,51.82,6000.0,38.8583,38.8658,38.8283,38.8283,6000.0
2013-08-09 11:40:00,51.83,51.83,51.78,51.81,14400.0,38.8358,38.8358,38.7983,38.8208,14400.0
2013-08-09 11:50:00,51.82,51.85,51.76,51.83,28100.0,38.8283,38.8508,38.7833,38.8358,28100.0
2013-08-09 12:00:00,51.84,51.85,51.73,51.82,10400.0,38.8433,38.8508,38.7609,38.8283,10400.0
2013-08-09 12:10:00,51.82,51.85,51.79,51.82,15200.0,38.8283,38.8508,38.8058,38.8283,15200.0
2013-08-09 12:20:00,51.81,51.86,51.79,51.84,17400.0,38.8208,38.8583,38.8058,38.8433,17400.0
2013-08-09 12:30:00,51.84,51.92,51.82,51.88,24100.0,38.8433,38.9032,38.8283,38.8733,24100.0
2013-08-09 12:40:00,51.88,51.9,51.81,51.81,21000.0,38.8733,38.8882,38.8208,38.8208,21000.0
2013-08-09 12:50:00,51.82,51.85,51.78,51.78,14000.0,38.8283,38.8508,38.7983,38.7983,14000.0
2013-08-09 13:00:00,51.78,51.78,51.67,51.67,20300.0,38.7983,38.7983,38.7159,38.7159,20300.0
2013-08-09 13:10:00,51.69,51.76,51.55,51.69,39300.0,38.7309,38.7833,38.626,38.7309,39300.0
2013-08-09 13:20:00,51.7,51.73,51.65,51.69,11500.0,38.7384,38.7609,38.7009,38.7309,11500.0
2013-08-09 13:30:00,51.7,51.84,51.7,51.84,19200.0,38.7384,38.8433,38.7384,38.8433,19200.0
2013-08-09 13:40:00,51.84,51.85,51.8,51.8,12300.0,38.8433,38.8508,38.8133,38.8133,12300.0
2013-08-09 13:50:00,51.8,51.92,51.79,51.9,36200.0,38.8133,38.9032,38.8058,38.8882,36200.0
2013-08-09 14:00:00,51.9,51.93,51.79,51.8,17100.0,38.8882,38.9107,38.8058,38.8133,17100.0
2013-08-09 14:10:00,51.8,51.9,51.8,51.84,6400.0,38.8133,38.8882,38.8133,38.8433,6400.0
2013-08-09 14:20:00,51.85,51.9,51.85,51.9,5500.0,38.8508,38.8882,38.8508,38.8882,5500.0
2013-08-09 14:30:00,51.89,51.9,51.86,51.86,7900.0,38.8807,38.8882,38.8583,38.8583,7900.0
2013-08-09 14:40:00,51.87,51.9,51.86,51.86,9800.0,38.8658,38.8882,38.8583,38.8583,9800.0
2013-08-09 14:50:00,51.88,51.9,51.81,51.82,17900.0,38.8733,38.8882,38.8208,38.8283,17900.0
2013-08-09 15:00:00,51.82,51.88,51.82,51.83,29000.0,38.8283,38.8733,38.8283,38.8358,29000.0
2013-08-09 15:10:00,51.83,51.83,51.75,51.75,19100.0,38.8358,38.8358,38.7758,38.7758,19100.0
2013-08-09 15:20:00,51.76,51.82,51.73,51.77,45700.0,38.7833,38.8283,38.7609,38.7908,45700.0
2013-08-09 15:30:00,51.78,51.82,51.76,51.82,15200.0,38.7983,38.8283,38.7833,38.8283,15200.0
2013-08-09 15:40:00,51.82,51.86,51.77,51.79,32000.0,38.8283,38.8583,38.7908,38.8058,32000.0
2013-08-09 15:50:00,51.8,51.81,51.69,51.72,89500.0,38.8133,38.8208,38.7309,38.7534,89500.0
2013-08-12 09:30:00,51.53,51.78,51.27,51.74,14700.0,38.611,38.7983,38.4162,38.7684,14700.0
2013-08-12 09:40:00,51.75,51.93,51.59,51.65,16000.0,38.7758,38.9107,38.656,38.7009,16000.0
2013-08-12 09:50:00,51.69,51.91,51.67,51.8,14400.0,38.7309,38.8957,38.7159,38.8133,14400.0
2013-08-12 10:00:00,51.78,51.89,51.72,51.72,3600.0,38.7983,38.8807,38.7534,38.7534,3600.0
2013-08-12 10:10:00,51.76,51.86,51.61,51.66,12200.0,38.7833,38.8583,38.6709,38.7084,12200.0
2013-08-12 10:20:00,51.65,51.73,51.62,51.66,16600.0,38.7009,38.7609,38.6784,38.7084,16600.0
2013-08-12 10:30:00,51.67,51.75,51.63,51.72,11000.0,38.7159,38.7758,38.6859,38.7534,11000.0
2013-08-12 10:40:00,51.72,51.82,51.72,51.8,5500.0,38.7534,38.8283,38.7534,38.8133,5500.0
2013-08-12 10:50:00,51.8,51.8,51.68,51.77,5500.0,38.8133,38.8133,38.7234,38.7908,5500.0
2013-08-12 11:00:00,51.79,51.9,51.79,51.81,11200.0,38.8058,38.8882,38.8058,38.8208,11200.0
2013-08-12 11:10:00,51.83,51.84,51.79,51.82,7300.0,38.8358,38.8433,38.8058,38.8283,7300.0
2013-08-12 11:20:00,51.84,51.95,51.82,51.9,62000.0,38.8433,38.9257,38.8283,38.8882,62000.0
2013-08-12 11:30:00,51.9,51.99,51.9,51.99,20800.0,38.8882,38.9557,38.8882,38.9557,20800.0
2013-08-12 11:40:00,51.99,52.04,51.94,51.95,19700.0,38.9557,38.9931,38.9182,38.9257,19700.0
2013-08-12 11:50:00,51.95,52.02,51.94,52.01,17600.0,38.9257,38.9782,38.9182,38.9707,17600.0
2013-08-12 12:00:00,52.0,52.01,51.91,51.91,4000.0,38.9632,38.9707,38.8957,38.8957,4000.0
2013-08-12 12:10:00,51.91,51.93,51.8,51.91,8900.0,38.8957,38.9107,38.8133,38.8957,8900.0
2013-08-12 12:20:00,51.91,52.01,51.9,51.98,45600.0,38.8957,38.9707,38.8882,38.9482,45600.0
2013-08-12 12:30:00,51.97,52.05,51.95,52.04,31500.0,38.9407,39.0006,38.9257,38.9931,31500.0
2013-08-12 12:40:00,52.03,52.09,52.01,52.08,13900.0,38.9857,39.0306,38.9707,39.0231,13900.0
2013-08-12 12:50:00,52.08,52.12,52.08,52.12,5300.0,39.0231,39.0531,39.0231,39.0531,5300.0
2013-08-12 13:00:00,52.1,52.13,52.02,52.02,7800.0,39.0381,39.0606,38.9782,38.9782,7800.0
2013-08-12 13:10:00,52.01,52.01,51.92,51.97,14900.0,38.9707,38.9707,38.9032,38.9407,14900.0
2013-08-12 13:20:00,51.98,52.07,51.97,52.02,13400.0,38.9482,39.0156,38.9407,38.9782,13400.0
2013-08-12 13:30:00,52.0,52.03,51.97,52.02,14400.0,38.9632,38.9857,38.9407,38.9782,14400.0
2013-08-12 13:40:00,52.04,52.06,52.01,52.01,12800.0,38.9931,39.0081,38.9707,38.9707,12800.0
2013-08-12 13:50:00,52.02,52.02,51.8,51.8,30700.0,38.9782,38.9782,38.8133,38.8133,30700.0
2013-08-12 14:00:00,51.79,51.93,51.78,51.91,20600.0,38.8058,38.9107,38.7983,38.8957,20600.0
2013-08-12 14:10:00,51.9,51.91,51.82,51.83,23700.0,38.8882,38.8957,38.8283,38.8358,23700.0
2013-08-12 14:20:00,51.83,51.84,51.78,51.79,15300.0,38.8358,38.8433,38.7983,38.8058,15300.0
2013-08-12 14:30:00,51.79,51.89,51.79,51.89,13900.0,38.8058,38.8807,38.8058,38.8807,13900.0
2013-08-12 14:40:00,51.89,51.9,51.86,51.87,19700.0,38.8807,38.8882,38.8583,38.8658,19700.0
2013-08-12 14:50:00,51.87,51.89,51.81,51.82,28600.0,38.8658,38.8807,38.8208,38.8283,28600.0
2013-08-12 15:00:00,51.83,51.84,51.79,51.8,65800.0,38.8358,38.8433,38.8058,38.8133,65800.0
2013-08-12 15:10:00,51.82,51.91,51.81,51.85,18200.0,38.8283,38.8957,38.8208,38.8508,18200.0
2013-08-12 15:20:00,51.85,51.85,51.8,51.82,73100.0,38.8508,38.8508,38.8133,38.8283,73100.0
2013-08-12 15:30:00,51.8,51.82,51.79,51.8,23000.0,38.8133,38.8283,38.8058,38.8133,23000.0
2013-08-12 15:40:00,51.81,51.81,51.76,51.76,51100.0,38.8208,38.8208,38.7833,38.7833,51100.0
2013-08-12 15:50:00,51.76,51.8,51.74,51.75,83100.0,38.7833,38.8133,38.7684,38.7758,83100.0
2013-08-13 09:30:00,51.4,51.52,51.11,51.33,82000.0,38.5136,38.6035,38.2963,38.4611,82000.0
2013-08-13 09:40:00,51.33,51.38,51.06,51.06,107100.0,38.4611,38.4986,38.2588,38.2588,107100.0
2013-08-13 09:50:00,51.06,51.07,50.71,50.9,123700.0,38.2588,38.2663,37.9966,38.139,123700.0
2013-08-13 10:00:00,50.9,51.03,50.76,50.81,106200.0,38.139,38.2364,38.034,38.0715,106200.0
2013-08-13 10:10:00,50.82,50.94,50.72,50.72,79100.0,38.079,38.1689,38.0041,38.0041,79100.0
2013-08-13 10:20:00,50.72,50.89,50.62,50.84,34000.0,38.0041,38.1315,37.9291,38.094,34000.0
2013-08-13 10:30:00,50.85,50.91,50.83,50.87,23000.0,38.1015,38.1464,38.0865,38.1165,23000.0
2013-08-13 10:40:00,50.86,50.97,50.85,50.92,30500.0,38.109,38.1914,38.1015,38.1539,30500.0
2013-08-13 10:50:00,50.91,51.08,50.91,51.05,44400.0,38.1464,38.2738,38.1464,38.2513,44400.0
2013-08-13 11:00:00,51.05,51.07,50.85,50.88,83000.0,38.2513,38.2663,38.1015,38.124,83000.0
2013-08-13 11:10:00,50.87,51.06,50.87,51.02,30900.0,38.1165,38.2588,38.1165,38.2289,30900.0
2013-08-13 11:20:00,51.01,51.24,50.98,51.24,52600.0,38.2214,38.3937,38.1989,38.3937,52600.0
2013-08-13 11:30:00,51.26,51.38,51.1,51.11,34100.0,38.4087,38.4986,38.2888,38.2963,34100.0
2013-08-13 11:40:00,51.1,51.25,51.1,51.22,14900.0,38.2888,38.4012,38.2888,38.3787,14900.0
2013-08-13 11:50:00,51.25,51.32,51.22,51.27,11500.0,38.4012,38.4537,38.3787,38.4162,11500.0
2013-08-13 12:00:00,51.27,51.27,51.1,51.12,12300.0,38.4162,38.4162,38.2888,38.3038,12300.0
2013-08-13 12:10:00,51.15,51.31,51.15,51.28,10000.0,38.3263,38.4462,38.3263,38.4237,10000.0
2013-08-13 12:20:00,51.3,51.3,51.16,51.25,18900.0,38.4387,38.4387,38.3338,38.4012,18900.0
2013-08-13 12:30:00,51.25,51.34,51.25,51.33,8500.0,38.4012,38.4686,38.4012,38.4611,8500.0
2013-08-13 12:40:00,51.33,51.34,51.19,51.27,14500.0,38.4611,38.4686,38.3562,38.4162,14500.0
2013-08-13 12:50:00,51.27,51.35,51.27,51.32,11400.0,38.4162,38.4761,38.4162,38.4537,11400.0
2013-08-13 13:00:00,51.33,51.37,51.31,51.32,5300.0,38.4611,38.4911,38.4462,38.4537,5300.0
2013-08-13 13:10:00,51.34,51.37,51.33,51.37,10900.0,38.4686,38.4911,38.4611,38.4911,10900.0
2013-08-13 13:20:00,51.37,51.37,51.35,51.36,18000.0,38.4911,38.4911,38.4761,38.4836,18000.0
2013-08-13 13:30:00,51.36,51.38,51.33,51.34,15400.0,38.4836,38.4986,38.4611,38.4686,15400.0
2013-08-13 13:40:00,51.37,51.38,51.35,51.36,9700.0,38.4911,38.4986,38.4761,38.4836,9700.0
2013-08-13 13:50:00,51.37,51.38,51.33,51.37,11500.0,38.4911,38.4986,38.4611,38.4911,11500.0
2013-08-13 14:00:00,51.37,51.39,51.35,51.35,16500.0,38.4911,38.5061,38.4761,38.4761,16500.0
2013-08-13 14:10:00,51.35,51.43,51.31,51.43,50000.0,38.4761,38.5361,38.4462,38.5361,50000.0
2013-08-13 14:20:00,51.43,51.54,51.42,51.52,15600.0,38.5361,38.6185,38.5286,38.6035,15600.0
2013-08-13 14:30:00,51.54,51.6,51.52,51.59,17900.0,38.6185,38.6635,38.6035,38.656,17900.0
2013-08-13 14:40:00,51.57,51.61,51.5,51.53,10700.0,38.641,38.6709,38.5885,38.611,10700.0
2013-08-13 14:50:00,51.53,51.65,51.52,51.63,156900.0,38.611,38.7009,38.6035,38.6859,156900.0
2013-08-13 15:00:00,51.63,51.71,51.63,51.64,43200.0,38.6859,38.7459,38.6859,38.6934,43200.0
2013-08-13 15:10:00,51.65,51.66,51.58,51.66,32500.0,38.7009,38.7084,38.6485,38.7084,32500.0
2013-08-13 15:20:00,51.66,51.77,51.66,51.76,35900.0,38.7084,38.7908,38.7084,38.7833,35900.0
2013-08-13 15:30:00,51.76,51.87,51.75,51.86,41800.0,38.7833,38.8658,38.7758,38.8583,41800.0
2013-08-13 15:40:00,51.86,52.01,51.85,51.98,121000.0,38.8583,38.9707,38.8508,38.9482,121000.0
2013-08-13 15:50:00,51.97,52.07,51.92,52.0,146200.0,38.9407,39.0156,38.9032,38.9632,146200.0
2013-08-14 09:30:00,51.81,51.95,51.72,51.95,29900.0,38.8208,38.9257,38.7534,38.9257,29900.0
2013-08-14 09:40:00,51.96,52.01,51.8,51.86,20700.0,38.9332,38.9707,38.8133,38.8583,20700.0
2013-08-14 09:50:00,51.86,52.04,51.84,52.03,19200.0,38.8583,38.9931,38.8433,38.9857,19200.0
2013-08-14 10:00:00,52.03,52.04,51.76,51.85,16600.0,38.9857,38.9931,38.7833,38.8508,16600.0
2013-08-14 10:10:00,51.89,51.92,51.74,51.84,12300.0,38.8807,38.9032,38.7684,38.8433,12300.0
2013-08-14 10:20:00,51.83,51.9,51.75,51.8,44100.0,38.8358,38.8882,38.7758,38.8133,44100.0
2013-08-14 10:30:00,51.8,51.84,51.65,51.75,31300.0,38.8133,38.8433,38.7009,38.7758,31300.0
2013-08-14 10:40:00,51.71,51.73,51.65,51.69,11600.0,38.7459,38.7609,38.7009,38.7309,11600.0
2013-08-14 10:50:00,51.69,51.75,51.69,51.73,5400.0,38.7309,38.7758,38.7309,38.7609,5400.0
2013-08-14 11:00:00,51.75,51.75,51.68,51.69,10100.0,38.7758,38.7758,38.7234,38.7309,10100.0
2013-08-14 11:10:00,51.71,51.71,51.63,51.67,30800.0,38.7459,38.7459,38.6859,38.7159,30800.0
2013-08-14 11:20:00,51.69,51.78,51.6,51.6,16600.0,38.7309,38.7983,38.6635,38.6635,16600.0
2013-08-14 11:30:00,51.61,51.69,51.61,51.63,26100.0,38.6709,38.7309,38.6709,38.6859,26100.0
2013-08-14 11:40:00,51.62,51.73,51.62,51.62,50100.0,38.6784,38.7609,38.6784,38.6784,50100.0
2013-08-14 11:50:00,51.64,51.73,51.53,51.73,20100.0,38.6934,38.7609,38.611,38.7609,20100.0
2013-08-14 12:00:00,51.74,51.76,51.7,51.7,8200.0,38.7684,38.7833,38.7384,38.7384,8200.0
2013-08-14 12:10:00,51.74,51.8,51.73,51.73,15000.0,38.7684,38.8133,38.7609,38.7609,15000.0
2013-08-14 12:20:00,51.73,51.75,51.64,51.72,22200.0,38.7609,38.7758,38.6934,38.7534,22200.0
2013-08-14 12:30:00,51.71,51.74,51.64,51.64,7500.0,38.7459,38.7684,38.6934,38.6934,7500.0
2013-08-14 12:40:00,51.66,51.69,51.64,51.67,4600.0,38.7084,38.7309,38.6934,38.7159,4600.0
2013-08-14 12:50:00,51.65,51.67,51.64,51.64,27400.0,38.7009,38.7159,38.6934,38.6934,27400.0
2013-08-14 13:00:00,51.64,51.66,51.63,51.65,3300.0,38.6934,38.7084,38.6859,38.7009,3300.0
2013-08-14 13:10:00,51.66,51.75,51.66,51.75,4300.0,38.7084,38.7758,38.7084,38.7758,4300.0
2013-08-14 13:20:00,51.75,51.75,51.68,51.7,5000.0,38.7758,38.7758,38.7234,38.7384,5000.0
2013-08-14 13:30:00,51.67,51.73,51.6,51.69,13800.0,38.7159,38.7609,38.6635,38.7309,13800.0
2013-08-14 13:40:00,51.69,51.72,51.61,51.63,84600.0,38.7309,38.7534,38.6709,38.6859,84600.0
2013-08-14 13:50:00,51.63,51.76,51.63,51.76,14200.0,38.6859,38.7833,38.6859,38.7833,14200.0
2013-08-14 14:00:00,51.76,51.85,51.76,51.85,9300.0,38.7833,38.8508,38.7833,38.8508,9300.0
2013-08-14 14:10:00,51.85,51.85,51.79,51.8,14600.0,38.8508,38.8508,38.8058,38.8133,14600.0
2013-08-14 14:20:00,51.8,51.89,51.78,51.86,18900.0,38.8133,38.8807,38.7983,38.8583,18900.0
2013-08-14 14:30:00,51.86,51.88,51.85,51.88,17600.0,38.8583,38.8733,38.8508,38.8733,17600.0
2013-08-14 14:40:00,51.88,51.9,51.85,51.89,13300.0,38.8733,38.8882,38.8508,38.8807,13300.0
2013-08-14 14:50:00,51.9,51.9,51.81,51.81,10700.0,38.8882,38.8882,38.8208,38.8208,10700.0
2013-08-14 15:00:00,51.81,51.81,51.69,51.7,15800.0,38.8208,38.8208,38.7309,38.7384,15800.0
2013-08-14 15:10:00,51.7,51.81,51.49,51.76,121700.0,38.7384,38.8208,38.581,38.7833,121700.0
2013-08-14 15:20:00,51.76,51.81,51.7,51.81,16200.0,38.7833,38.8208,38.7384,38.8208,16200.0
2013-08-14 15:30:00,51.81,51.81,51.69,51.76,22500.0,38.8208,38.8208,38.7309,38.7833,22500.0
2013-08-14 15:40:00,51.76,51.76,51.68,51.69,104900.0,38.7833,38.7833,38.7234,38.7309,104900.0
2013-08-14 15:50:00,51.7,51.73,51.68,51.69,75300.0,38.7384,38.7609,38.7234,38.7309,75300.0
2013-08-15 09:30:00,51.14,51.36,51.07,51.18,70200.0,38.3188,38.4836,38.2663,38.3488,70200.0
2013-08-15 09:40:00,51.18,51.2,51.0,51.11,59700.0,38.3488,38.3637,38.2139,38.2963,59700.0
2013-08-15 09:50:00,51.11,51.19,51.03,51.08,36300.0,38.2963,38.3562,38.2364,38.2738,36300.0
2013-08-15 10:00:00,51.11,51.2,51.06,51.1,21000.0,38.2963,38.3637,38.2588,38.2888,21000.0
2013-08-15 10:10:00,51.1,51.19,51.02,51.19,34800.0,38.2888,38.3562,38.2289,38.3562,34800.0
2013-08-15 10:20:00,51.21,51.47,51.21,51.45,23700.0,38.3712,38.566,38.3712,38.5511,23700.0
2013-08-15 10:30:00,51.45,51.53,51.28,51.28,66200.0,38.5511,38.611,38.4237,38.4237,66200.0
2013-08-15 10:40:00,51.25,51.29,51.15,51.27,14700.0,38.4012,38.4312,38.3263,38.4162,14700.0
2013-08-15 10:50:00,51.25,51.32,51.25,51.3,28000.0,38.4012,38.4537,38.4012,38.4387,28000.0
2013-08-15 11:00:00,51.32,51.33,51.26,51.3,13900.0,38.4537,38.4611,38.4087,38.4387,13900.0
2013-08-15 11:10:00,51.3,51.35,51.26,51.31,31700.0,38.4387,38.4761,38.4087,38.4462,31700.0
2013-08-15 11:20:00,51.32,51.4,51.31,51.37,36700.0,38.4537,38.5136,38.4462,38.4911,36700.0
2013-08-15 11:30:00,51.38,51.38,51.25,51.3,24300.0,38.4986,38.4986,38.4012,38.4387,24300.0
2013-08-15 11:40:00,51.31,51.33,51.25,51.29,54900.0,38.4462,38.4611,38.4012,38.4312,54900.0
2013-08-15 11:50:00,51.29,51.32,51.25,51.25,13200.0,38.4312,38.4537,38.4012,38.4012,13200.0
2013-08-15 12:00:00,51.26,51.31,51.25,51.28,27200.0,38.4087,38.4462,38.4012,38.4237,27200.0
2013-08-15 12:10:00,51.27,51.3,51.25,51.3,11300.0,38.4162,38.4387,38.4012,38.4387,11300.0
2013-08-15 12:20:00,51.33,51.39,51.28,51.35,42500.0,38.4611,38.5061,38.4237,38.4761,42500.0
2013-08-15 12:30:00,51.35,51.39,51.29,51.3,32500.0,38.4761,38.5061,38.4312,38.4387,32500.0
2013-08-15 12:40:00,51.28,51.31,51.26,51.27,25500.0,38.4237,38.4462,38.4087,38.4162,25500.0
2013-08-15 12:50:00,51.27,51.32,51.25,51.31,23600.0,38.4162,38.4537,38.4012,38.4462,23600.0
2013-08-15 13:00:00,51.31,51.31,51.21,51.22,15800.0,38.4462,38.4462,38.3712,38.3787,15800.0
2013-08-15 13:10:00,51.22,51.22,51.11,51.14,18600.0,38.3787,38.3787,38.2963,38.3188,18600.0
2013-08-15 13:20:00,51.14,51.15,51.06,51.08,12400.0,38.3188,38.3263,38.2588,38.2738,12400.0
2013-08-15 13:30:00,51.05,51.13,51.05,51.13,15900.0,38.2513,38.3113,38.2513,38.3113,15900.0
2013-08-15 13:40:00,51.13,51.14,51.08,51.11,18000.0,38.3113,38.3188,38.2738,38.2963,18000.0
2013-08-15 13:50:00,51.11,51.12,51.01,51.12,22400.0,38.2963,38.3038,38.2214,38.3038,22400.0
2013-08-15 14:00:00,51.11,51.21,51.11,51.17,35200.0,38.2963,38.3712,38.2963,38.3413,35200.0
2013-08-15 14:10:00,51.18,51.18,51.09,51.14,21700.0,38.3488,38.3488,38.2813,38.3188,21700.0
2013-08-15 14:20:00,51.14,51.23,51.08,51.19,32700.0,38.3188,38.3862,38.2738,38.3562,32700.0
2013-08-15 14:30:00,51.18,51.28,51.18,51.28,30000.0,38.3488,38.4237,38.3488,38.4237,30000.0
2013-08-15 14:40:00,51.28,51.49,51.27,51.4,82400.0,38.4237,38.581,38.4162,38.5136,82400.0
2013-08-15 14:50:00,51.39,51.39,51.29,51.29,23900.0,38.5061,38.5061,38.4312,38.4312,23900.0
2013-08-15 15:00:00,51.29,51.29,51.17,51.26,34900.0,38.4312,38.4312,38.3413,38.4087,34900.0
2013-08-15 15:10:00,51.26,51.26,51.13,51.19,42900.0,38.4087,38.4087,38.3113,38.3562,42900.0
2013-08-15 15:20:00,51.2,51.26,51.19,51.25,27100.0,38.3637,38.4087,38.3562,38.4012,27100.0
2013-08-15 15:30:00,51.25,51.31,51.24,51.3,47400.0,38.4012,38.4462,38.3937,38.4387,47400.0
2013-08-15 15:40:00,51.29,51.38,51.27,51.37,63900.0,38.4312,38.4986,38.4162,38.4911,63900.0
2013-08-15 15:50:00,51.38,51.54,51.24,51.41,229700.0,38.4986,38.6185,38.3937,38.5211,229700.0
2013-08-16 09:30:00,51.05,51.12,50.77,51.09,82100.0,38.2513,38.3038,38.0415,38.2813,82100.0
2013-08-16 09:40:00,51.12,51.14,51.01,51.07,55900.0,38.3038,38.3188,38.2214,38.2663,55900.0
2013-08-16 09:50:00,51.05,51.11,50.98,51.02,108200.0,38.2513,38.2963,38.1989,38.2289,108200.0
2013-08-16 10:00:00,51.01,51.07,50.95,50.96,102900.0,38.2214,38.2663,38.1764,38.1839,102900.0
2013-08-16 10:10:00,50.95,50.99,50.65,50.67,54600.0,38.1764,38.2064,37.9516,37.9666,54600.0
2013-08-16 10:20:00,50.69,50.76,50.58,50.64,108300.0,37.9816,38.034,37.8992,37.9441,108300.0
2013-08-16 10:30:00,50.65,50.72,50.58,50.71,28600.0,37.9516,38.0041,37.8992,37.9966,28600.0
2013-08-16 10:40:00,50.7,50.7,50.56,50.67,28000.0,37.9891,37.9891,37.8842,37.9666,28000.0
2013-08-16 10:50:00,50.67,50.69,50.52,50.52,42600.0,37.9666,37.9816,37.8542,37.8542,42600.0
2013-08-16 11:00:00,50.52,50.56,50.43,50.43,35000.0,37.8542,37.8842,37.7868,37.7868,35000.0
2013-08-16 11:10:00,50.44,50.46,50.4,50.41,33000.0,37.7943,37.8093,37.7643,37.7718,33000.0
2013-08-16 11:20:00,50.41,50.43,50.3,50.35,27800.0,37.7718,37.7868,37.6894,37.7268,27800.0
2013-08-16 11:30:00,50.35,50.41,50.34,50.4,26800.0,37.7268,37.7718,37.7193,37.7643,26800.0
2013-08-16 11:40:00,50.4,50.42,50.32,50.36,25300.0,37.7643,37.7793,37.7044,37.7343,25300.0
2013-08-16 11:50:00,50.35,50.35,50.32,50.33,13100.0,37.7268,37.7268,37.7044,37.7119,13100.0
2013-08-16 12:00:00,50.33,50.35,50.28,50.28,23600.0,37.7119,37.7268,37.6744,37.6744,23600.0
2013-08-16 12:10:00,50.28,50.39,50.28,50.38,22000.0,37.6744,37.7568,37.6744,37.7493,22000.0
2013-08-16 12:20:00,50.38,50.39,50.33,50.35,22700.0,37.7493,37.7568,37.7119,37.7268,22700.0
2013-08-16 12:30:00,50.36,50.36,50.32,50.34,12700.0,37.7343,37.7343,37.7044,37.7193,12700.0
2013-08-16 12:40:00,50.33,50.33,50.26,50.26,12500.0,37.7119,37.7119,37.6594,37.6594,12500.0
2013-08-16 12:50:00,50.27,50.27,50.23,50.23,18900.0,37.6669,37.6669,37.6369,37.6369,18900.0
2013-08-16 13:00:00,50.22,50.23,50.15,50.15,9700.0,37.6294,37.6369,37.577,37.577,9700.0
2013-08-16 13:10:00,50.13,50.13,50.06,50.09,14800.0,37.562,37.562,37.5095,37.532,14800.0
2013-08-16 13:20:00,50.08,50.1,50.05,50.05,18600.0,37.5245,37.5395,37.5021,37.5021,18600.0
2013-08-16 13:30:00,50.07,50.08,50.05,50.05,23800.0,37.517,37.5245,37.5021,37.5021,23800.0
2013-08-16 13:40:00,50.05,50.15,50.02,50.14,24300.0,37.5021,37.577,37.4796,37.5695,24300.0
2013-08-16 13:50:00,50.14,50.27,50.14,50.25,45300.0,37.5695,37.6669,37.5695,37.6519,45300.0
2013-08-16 14:00:00,50.25,50.25,50.12,50.13,24100.0,37.6519,37.6519,37.5545,37.562,24100.0
2013-08-16 14:10:00,50.12,50.19,50.12,50.13,18500.0,37.5545,37.607,37.5545,37.562,18500.0
2013-08-16 14:20:00,50.14,50.21,50.13,50.21,17900.0,37.5695,37.6219,37.562,37.6219,17900.0
2013-08-16 14:30:00,50.21,50.21,50.09,50.11,33200.0,37.6219,37.6219,37.532,37.547,33200.0
2013-08-16 14:40:00,50.12,50.12,50.09,50.12,16100.0,37.5545,37.5545,37.532,37.5545,16100.0
2013-08-16 14:50:00,50.12,50.25,50.12,50.25,30500.0,37.5545,37.6519,37.5545,37.6519,30500.0
2013-08-16 15:00:00,50.24,50.24,50.12,50.13,48100.0,37.6444,37.6444,37.5545,37.562,48100.0
2013-08-16 15:10:00,50.13,50.14,50.11,50.11,26200.0,37.562,37.5695,37.547,37.547,26200.0
2013-08-16 15:20:00,50.1,50.11,50.05,50.05,28300.0,37.5395,37.547,37.5021,37.5021,28300.0
2013-08-16 15:30:00,50.06,50.1,50.06,50.07,54000.0,37.5095,37.5395,37.5095,37.517,54000.0
2013-08-16 15:40:00,50.08,50.08,50.03,50.03,61700.0,37.5245,37.5245,37.4871,37.4871,61700.0
2013-08-16 15:50:00,50.03,50.04,49.99,50.0,190700.0,37.4871,37.4946,37.4571,37.4646,190700.0
2013-08-19 09:30:00,49.93,50.64,49.86,50.55,135500.0,37.4121,37.9441,37.3597,37.8767,135500.0
2013-08-19 09:40:00,50.55,50.73,50.51,50.66,66300.0,37.8767,38.0116,37.8467,37.9591,66300.0
2013-08-19 09:50:00,50.66,50.8,50.6,50.76,105500.0,37.9591,38.064,37.9142,38.034,105500.0
2013-08-19 10:00:00,50.76,50.97,50.72,50.82,106700.0,38.034,38.1914,38.0041,38.079,106700.0
2013-08-19 10:10:00,50.83,50.89,50.7,50.76,52400.0,38.0865,38.1315,37.9891,38.034,52400.0
2013-08-19 10:20:00,50.76,50.93,50.7,50.74,65000.0,38.034,38.1614,37.9891,38.0191,65000.0
2013-08-19 10:30:00,50.73,50.73,50.64,50.7,51900.0,38.0116,38.0116,37.9441,37.9891,51900.0
2013-08-19 10:40:00,50.7,50.71,50.6,50.67,60700.0,37.9891,37.9966,37.9142,37.9666,60700.0
2013-08-19 10:50:00,50.65,50.69,50.53,50.61,45000.0,37.9516,37.9816,37.8617,37.9217,45000.0
2013-08-19 11:00:00,50.63,50.69,50.59,50.65,53900.0,37.9366,37.9816,37.9067,37.9516,53900.0
2013-08-19 11:10:00,50.65,50.72,50.65,50.69,22300.0,37.9516,38.0041,37.9516,37.9816,22300.0
2013-08-19 11:20:00,50.7,50.77,50.67,50.75,29300.0,37.9891,38.0415,37.9666,38.0266,29300.0
2013-08-19 11:30:00,50.75,50.85,50.7,50.8,30200.0,38.0266,38.1015,37.9891,38.064,30200.0
2013-08-19 11:40:00,50.79,50.83,50.64,50.64,56300.0,38.0565,38.0865,37.9441,37.9441,56300.0
2013-08-19 11:50:00,50.62,50.73,50.56,50.71,19400.0,37.9291,38.0116,37.8842,37.9966,19400.0
2013-08-19 12:00:00,50.73,50.73,50.68,50.71,20700.0,38.0116,38.0116,37.9741,37.9966,20700.0
2013-08-19 12:10:00,50.71,50.76,50.69,50.72,48000.0,37.9966,38.034,37.9816,38.0041,48000.0
2013-08-19 12:20:00,50.74,50.78,50.72,50.78,21500.0,38.0191,38.049,38.0041,38.049,21500.0
2013-08-19 12:30:00,50.77,50.77,50.74,50.77,34200.0,38.0415,38.0415,38.0191,38.0415,34200.0
2013-08-19 12:40:00,50.77,50.8,50.75,50.76,54400.0,38.0415,38.064,38.0266,38.034,54400.0
2013-08-19 12:50:00,50.75,50.75,50.6,50.62,37300.0,38.0266,38.0266,37.9142,37.9291,37300.0
2013-08-19 13:00:00,50.6,50.62,50.43,50.49,184300.0,37.9142,37.9291,37.7868,37.8317,184300.0
2013-08-19 13:10:00,50.5,50.51,50.45,50.46,19600.0,37.8392,37.8467,37.8018,37.8093,19600.0
2013-08-19 13:20:00,50.46,50.47,50.38,50.43,21200.0,37.8093,37.8168,37.7493,37.7868,21200.0
2013-08-19 13:30:00,50.42,50.46,50.38,50.46,13700.0,37.7793,37.8093,37.7493,37.8093,13700.0
2013-08-19 13:40:00,50.46,50.47,50.29,50.29,37200.0,37.8093,37.8168,37.6819,37.6819,37200.0
2013-08-19 13:50:00,50.29,50.31,50.18,50.29,72000.0,37.6819,37.6969,37.5995,37.6819,72000.0
2013-08-19 14:00:00,50.3,50.45,50.28,50.45,45800.0,37.6894,37.8018,37.6744,37.8018,45800.0
2013-08-19 14:10:00,50.43,50.51,50.41,50.5,31000.0,37.7868,37.8467,37.7718,37.8392,31000.0
2013-08-19 14:20:00,50.48,50.5,50.34,50.44,38700.0,37.8242,37.8392,37.7193,37.7943,38700.0
2013-08-19 14:30:00,50.44,50.45,50.35,50.41,41400.0,37.7943,37.8018,37.7268,37.7718,41400.0
2013-08-19 14:40:00,50.41,50.45,50.35,50.45,74400.0,37.7718,37.8018,37.7268,37.8018,74400.0
2013-08-19 14:50:00,50.46,50.46,50.38,50.41,69700.0,37.8093,37.8093,37.7493,37.7718,69700.0
2013-08-19 15:00:00,50.41,50.43,50.35,50.42,105700.0,37.7718,37.7868,37.7268,37.7793,105700.0
2013-08-19 15:10:00,50.42,50.63,50.41,50.6,75100.0,37.7793,37.9366,37.7718,37.9142,75100.0
2013-08-19 15:20:00,50.6,50.7,50.56,50.56,117300.0,37.9142,37.9891,37.8842,37.8842,117300.0
2013-08-19 15:30:00,50.55,50.56,50.48,50.5,94800.0,37.8767,37.8842,37.8242,37.8392,94800.0
2013-08-19 15:40:00,50.49,50.53,50.45,50.53,129900.0,37.8317,37.8617,37.8018,37.8617,129900.0
2013-08-19 15:50:00,50.53,50.6,50.46,50.58,277300.0,37.8617,37.9142,37.8093,37.8992,277300.0
2013-08-20 09:30:00,47.3,48.23,46.88,47.87,686400.0,35.4415,36.1383,35.1268,35.8686,686400.0
2013-08-20 09:40:00,47.85,48.44,47.75,47.98,418400.0,35.8536,36.2957,35.7787,35.951,418400.0
2013-08-20 09:50:00,47.98,48.45,47.55,48.37,404600.0,35.951,36.3032,35.6288,36.2432,404600.0
2013-08-20 10:00:00,48.39,48.4,47.82,47.83,180600.0,36.2582,36.2657,35.8311,35.8386,180600.0
2013-08-20 10:10:00,47.89,48.1,47.82,47.96,196800.0,35.8836,36.0409,35.8311,35.936,196800.0
2013-08-20 10:20:00,47.97,48.06,47.69,47.84,295000.0,35.9435,36.011,35.7337,35.8461,295000.0
2013-08-20 10:30:00,47.85,47.85,47.09,47.36,607400.0,35.8536,35.8536,35.2841,35.4865,607400.0
2013-08-20 10:40:00,47.39,48.1,47.39,47.9,364500.0,35.5089,36.0409,35.5089,35.8911,364500.0
2013-08-20 10:50:00,47.91,48.06,47.85,47.89,62200.0,35.8986,36.011,35.8536,35.8836,62200.0
2013-08-20 11:00:00,47.9,47.93,47.61,47.72,113500.0,35.8911,35.9136,35.6738,35.7562,113500.0
2013-08-20 11:10:00,47.72,47.77,47.48,47.5,244300.0,35.7562,35.7937,35.5764,35.5914,244300.0
2013-08-20 11:20:00,47.5,47.57,47.4,47.46,148400.0,35.5914,35.6438,35.5164,35.5614,148400.0
2013-08-20 11:30:00,47.46,47.59,47.3,47.35,161700.0,35.5614,35.6588,35.4415,35.479,161700.0
2013-08-20 11:40:00,47.36,47.39,47.21,47.23,82700.0,35.4865,35.5089,35.3741,35.389,82700.0
2013-08-20 11:50:00,47.21,47.48,47.17,47.47,114200.0,35.3741,35.5764,35.3441,35.5689,114200.0
2013-08-20 12:00:00,47.48,47.73,47.47,47.52,143000.0,35.5764,35.7637,35.5689,35.6063,143000.0
2013-08-20 12:10:00,47.53,47.53,47.3,47.4,128000.0,35.6138,35.6138,35.4415,35.5164,128000.0
2013-08-20 12:20:00,47.4,47.47,47.31,47.41,70400.0,35.5164,35.5689,35.449,35.5239,70400.0
2013-08-20 12:30:00,47.42,47.42,47.11,47.24,68300.0,35.5314,35.5314,35.2991,35.3965,68300.0
2013-08-20 12:40:00,47.23,47.27,47.11,47.14,76900.0,35.389,35.419,35.2991,35.3216,76900.0
2013-08-20 12:50:00,47.14,47.21,47.11,47.11,76300.0,35.3216,35.3741,35.2991,35.2991,76300.0
2013-08-20 13:00:00,47.12,47.21,47.0,47.18,104800.0,35.3066,35.3741,35.2167,35.3516,104800.0
2013-08-20 13:10:00,47.19,47.21,47.08,47.12,65500.0,35.3591,35.3741,35.2767,35.3066,65500.0
2013-08-20 13:20:00,47.12,47.21,47.1,47.19,91800.0,35.3066,35.3741,35.2916,35.3591,91800.0
2013-08-20 13:30:00,47.19,47.28,47.15,47.26,172700.0,35.3591,35.4265,35.3291,35.4115,172700.0
2013-08-20 13:40:00,47.26,47.28,47.18,47.26,57800.0,35.4115,35.4265,35.3516,35.4115,57800.0
2013-08-20 13:50:00,47.27,47.28,47.18,47.18,124500.0,35.419,35.4265,35.3516,35.3516,124500.0
2013-08-20 14:00:00,47.18,47.2,47.02,47.1,90400.0,35.3516,35.3666,35.2317,35.2916,90400.0
2013-08-20 14:10:00,47.1,47.18,47.0,47.12,144300.0,35.2916,35.3516,35.2167,35.3066,144300.0
2013-08-20 14:20:00,47.13,47.27,47.13,47.26,109100.0,35.3141,35.419,35.3141,35.4115,109100.0
2013-08-20 14:30:00,47.25,47.25,46.63,46.7,214300.0,35.404,35.404,34.9395,34.9919,214300.0
2013-08-20 14:40:00,46.71,46.95,46.71,46.9,147000.0,34.9994,35.1792,34.9994,35.1418,147000.0
2013-08-20 14:50:00,46.9,46.91,46.54,46.56,235000.0,35.1418,35.1493,34.872,34.887,235000.0
2013-08-20 15:00:00,46.55,46.87,46.55,46.77,162300.0,34.8795,35.1193,34.8795,35.0444,162300.0
2013-08-20 15:10:00,46.77,46.84,46.74,46.75,90800.0,35.0444,35.0968,35.0219,35.0294,90800.0
2013-08-20 15:20:00,46.75,46.88,46.65,46.73,162500.0,35.0294,35.1268,34.9545,35.0144,162500.0
2013-08-20 15:30:00,46.74,46.83,46.71,46.78,154400.0,35.0219,35.0893,34.9994,35.0519,154400.0
2013-08-20 15:40:00,46.77,46.91,46.31,46.41,345000.0,35.0444,35.1493,34.6997,34.7746,345000.0
2013-08-20 15:50:00,46.42,46.77,46.41,46.66,447300.0,34.7821,35.0444,34.7746,34.962,447300.0
2013-08-21 09:30:00,46.58,46.78,46.3,46.65,207000.0,34.902,35.0519,34.6922,34.9545,207000.0
2013-08-21 09:40:00,46.69,47.39,46.51,47.04,261300.0,34.9844,35.5089,34.8496,35.2467,261300.0
2013-08-21 09:50:00,47.07,47.09,46.79,46.84,131300.0,35.2692,35.2841,35.0594,35.0968,131300.0
2013-08-21 10:00:00,46.82,47.25,46.79,47.1,146300.0,35.0818,35.404,35.0594,35.2916,146300.0
2013-08-21 10:10:00,47.09,47.26,47.0,47.26,108400.0,35.2841,35.4115,35.2167,35.4115,108400.0
2013-08-21 10:20:00,47.25,47.35,47.22,47.3,99800.0,35.404,35.479,35.3816,35.4415,99800.0
2013-08-21 10:30:00,47.3,47.31,47.01,47.05,116300.0,35.4415,35.449,35.2242,35.2542,116300.0
2013-08-21 10:40:00,47.06,47.1,47.04,47.08,76000.0,35.2617,35.2916,35.2467,35.2767,76000.0
2013-08-21 10:50:00,47.09,47.1,46.92,46.93,77100.0,35.2841,35.2916,35.1568,35.1643,77100.0
2013-08-21 11:00:00,46.93,46.94,46.81,46.84,59700.0,35.1643,35.1718,35.0743,35.0968,59700.0
2013-08-21 11:10:00,46.84,46.84,46.64,46.74,53200.0,35.0968,35.0968,34.947,35.0219,53200.0
2013-08-21 11:20:00,46.74,46.87,46.68,46.68,62400.0,35.0219,35.1193,34.9769,34.9769,62400.0
2013-08-21 11:30:00,46.69,46.7,46.45,46.5,46400.0,34.9844,34.9919,34.8046,34.8421,46400.0
2013-08-21 11:40:00,46.5,46.67,46.39,46.39,58600.0,34.8421,34.9694,34.7596,34.7596,58600.0
2013-08-21 11:50:00,46.4,46.49,46.37,46.48,40500.0,34.7671,34.8346,34.7447,34.8271,40500.0
2013-08-21 12:00:00,46.48,46.58,46.43,46.49,56200.0,34.8271,34.902,34.7896,34.8346,56200.0
2013-08-21 12:10:00,46.49,46.68,46.46,46.68,45400.0,34.8346,34.9769,34.8121,34.9769,45400.0
2013-08-21 12:20:00,46.68,46.72,46.61,46.66,47400.0,34.9769,35.0069,34.9245,34.962,47400.0
2013-08-21 12:30:00,46.65,46.66,46.52,46.56,37500.0,34.9545,34.962,34.8571,34.887,37500.0
2013-08-21 12:40:00,46.56,46.56,46.34,46.36,52300.0,34.887,34.887,34.7222,34.7372,52300.0
2013-08-21 12:50:00,46.36,46.65,46.36,46.58,38000.0,34.7372,34.9545,34.7372,34.902,38000.0
2013-08-21 13:00:00,46.6,46.72,46.55,46.72,33200.0,34.917,35.0069,34.8795,35.0069,33200.0
2013-08-21 13:10:00,46.7,46.87,46.69,46.75,55700.0,34.9919,35.1193,34.9844,35.0294,55700.0
2013-08-21 13:20:00,46.74,46.83,46.65,46.66,90800.0,35.0219,35.0893,34.9545,34.962,90800.0
2013-08-21 13:30:00,46.66,46.77,46.64,46.77,41900.0,34.962,35.0444,34.947,35.0444,41900.0
2013-08-21 13:40:00,46.79,46.79,46.63,46.67,52100.0,35.0594,35.0594,34.9395,34.9694,52100.0
2013-08-21 13:50:00,46.67,46.71,46.5,46.7,62600.0,34.9694,34.9994,34.8421,34.9919,62600.0
2013-08-21 14:00:00,46.7,46.71,46.32,46.44,75900.0,34.9919,34.9994,34.7072,34.7971,75900.0
2013-08-21 14:10:00,46.48,46.55,46.36,46.51,102200.0,34.8271,34.8795,34.7372,34.8496,102200.0
2013-08-21 14:20:00,46.51,46.72,46.47,46.66,67000.0,34.8496,35.0069,34.8196,34.962,67000.0
2013-08-21 14:30:00,46.63,46.92,46.63,46.76,108100.0,34.9395,35.1568,34.9395,35.0369,108100.0
2013-08-21 14:40:00,46.77,46.91,46.73,46.9,110800.0,35.0444,35.1493,35.0144,35.1418,110800.0
2013-08-21 14:50:00,46.9,46.99,46.75,46.75,72000.0,35.1418,35.2092,35.0294,35.0294,72000.0
2013-08-21 15:00:00,46.76,46.81,46.56,46.56,102800.0,35.0369,35.0743,34.887,34.887,102800.0
2013-08-21 15:10:00,46.55,46.67,46.53,46.58,100600.0,34.8795,34.9694,34.8645,34.902,100600.0
2013-08-21 15:20:00,46.58,46.58,46.45,46.51,129900.0,34.902,34.902,34.8046,34.8496,129900.0
2013-08-21 15:30:00,46.51,46.54,46.38,46.4,90700.0,34.8496,34.872,34.7522,34.7671,90700.0
2013-08-21 15:40:00,46.39,46.43,46.25,46.29,150000.0,34.7596,34.7896,34.6547,34.6847,150000.0
2013-08-21 15:50:00,46.28,46.39,46.26,46.28,157900.0,34.6772,34.7596,34.6622,34.6772,157900.0
2013-08-22 09:30:00,46.33,46.7,46.3,46.5,69600.0,34.7147,34.9919,34.6922,34.8421,69600.0
2013-08-22 09:40:00,46.49,46.52,46.19,46.2,42700.0,34.8346,34.8571,34.6098,34.6173,42700.0
2013-08-22 09:50:00,46.22,46.57,46.19,46.48,56700.0,34.6323,34.8945,34.6098,34.8271,56700.0
2013-08-22 10:00:00,46.49,46.53,46.23,46.26,64100.0,34.8346,34.8645,34.6398,34.6622,64100.0
2013-08-22 10:10:00,46.28,46.65,46.25,46.64,46900.0,34.6772,34.9545,34.6547,34.947,46900.0
2013-08-22 10:20:00,46.67,46.77,46.61,46.77,59000.0,34.9694,35.0444,34.9245,35.0444,59000.0
2013-08-22 10:30:00,46.75,46.91,46.7,46.91,62900.0,35.0294,35.1493,34.9919,35.1493,62900.0
2013-08-22 10:40:00,46.88,46.93,46.8,46.89,40900.0,35.1268,35.1643,35.0669,35.1343,40900.0
2013-08-22 10:50:00,46.89,46.92,46.84,46.87,27400.0,35.1343,35.1568,35.0968,35.1193,27400.0
2013-08-22 11:00:00,46.86,46.98,46.84,46.85,42800.0,35.1118,35.2017,35.0968,35.1043,42800.0
2013-08-22 11:10:00,46.86,46.86,46.76,46.77,30700.0,35.1118,35.1118,35.0369,35.0444,30700.0
2013-08-22 11:20:00,46.76,46.77,46.5,46.64,52500.0,35.0369,35.0444,34.8421,34.947,52500.0
2013-08-22 11:30:00,46.64,46.65,46.48,46.6,57100.0,34.947,34.9545,34.8271,34.917,57100.0
2013-08-22 11:40:00,46.61,46.73,46.6,46.72,35400.0,34.9245,35.0144,34.917,35.0069,35400.0
2013-08-22 11:50:00,46.72,46.77,46.64,46.71,32400.0,35.0069,35.0444,34.947,34.9994,32400.0
2013-08-22 12:00:00,46.68,46.76,46.66,46.76,26300.0,34.9769,35.0369,34.962,35.0369,26300.0
2013-08-22 12:10:00,46.76,46.88,46.76,46.87,23900.0,35.0369,35.1268,35.0369,35.1193,23900.0
2013-08-22 12:20:00,46.85,46.9,46.75,46.82,38200.0,35.1043,35.1418,35.0294,35.0818,38200.0
2013-08-22 12:30:00,46.81,47.01,46.81,47.01,31600.0,35.0743,35.2242,35.0743,35.2242,31600.0
2013-08-22 12:40:00,46.99,47.02,46.93,47.01,41600.0,35.2092,35.2317,35.1643,35.2242,41600.0
2013-08-22 12:50:00,47.0,47.0,46.89,46.94,10200.0,35.2167,35.2167,35.1343,35.1718,10200.0
2013-08-22 13:00:00,46.94,47.05,46.92,47.05,21300.0,35.1718,35.2542,35.1568,35.2542,21300.0
2013-08-22 13:10:00,47.05,47.05,46.95,46.95,23100.0,35.2542,35.2542,35.1792,35.1792,23100.0
2013-08-22 13:20:00,46.97,46.98,46.86,46.9,24400.0,35.1942,35.2017,35.1118,35.1418,24400.0
2013-08-22 13:30:00,46.9,46.95,46.88,46.91,28500.0,35.1418,35.1792,35.1268,35.1493,28500.0
2013-08-22 13:40:00,46.9,46.95,46.85,46.87,46600.0,35.1418,35.1792,35.1043,35.1193,46600.0
2013-08-22 13:50:00,46.86,46.87,46.71,46.73,23800.0,35.1118,35.1193,34.9994,35.0144,23800.0
2013-08-22 14:00:00,46.72,46.75,46.51,46.51,29400.0,35.0069,35.0294,34.8496,34.8496,29400.0
2013-08-22 14:10:00,46.52,46.65,46.47,46.51,48400.0,34.8571,34.9545,34.8196,34.8496,48400.0
2013-08-22 14:20:00,46.49,46.58,46.47,46.54,25800.0,34.8346,34.902,34.8196,34.872,25800.0
2013-08-22 14:30:00,46.53,46.64,46.52,46.64,13500.0,34.8645,34.947,34.8571,34.947,13500.0
2013-08-22 14:40:00,46.64,46.71,46.6,46.7,27300.0,34.947,34.9994,34.917,34.9919,27300.0
2013-08-22 14:50:00,46.71,46.72,46.56,46.57,14900.0,34.9994,35.0069,34.887,34.8945,14900.0
2013-08-22 15:00:00,46.58,46.59,46.55,46.58,19400.0,34.902,34.9095,34.8795,34.902,19400.0
2013-08-22 15:10:00,46.58,46.69,46.53,46.68,17300.0,34.902,34.9844,34.8645,34.9769,17300.0
2013-08-22 15:20:00,46.68,46.69,46.54,46.54,41500.0,34.9769,34.9844,34.872,34.872,41500.0
2013-08-22 15:30:00,46.54,46.6,46.54,46.57,79700.0,34.872,34.917,34.872,34.8945,79700.0
2013-08-22 15:40:00,46.56,46.58,46.47,46.49,158300.0,34.887,34.902,34.8196,34.8346,158300.0
2013-08-22 15:50:00,46.49,46.53,46.43,46.48,199500.0,34.8346,34.8645,34.7896,34.8271,199500.0
2013-08-23 09:30:00,46.15,46.49,46.0,46.3,248800.0,34.5798,34.8346,34.4674,34.6922,248800.0
2013-08-23 09:40:00,46.3,46.3,45.79,46.02,136500.0,34.6922,34.6922,34.3101,34.4824,136500.0
2013-08-23 09:50:00,46.03,46.03,45.87,45.96,71500.0,34.4899,34.4899,34.37,34.4374,71500.0
2013-08-23 10:00:00,45.94,46.07,45.84,46.07,154700.0,34.4225,34.5199,34.3475,34.5199,154700.0
2013-08-23 10:10:00,46.05,46.15,45.94,46.11,52300.0,34.5049,34.5798,34.4225,34.5498,52300.0
2013-08-23 10:20:00,46.12,46.17,45.97,46.02,98400.0,34.5573,34.5948,34.4449,34.4824,98400.0
2013-08-23 10:30:00,45.97,46.04,45.86,45.87,34300.0,34.4449,34.4974,34.3625,34.37,34300.0
2013-08-23 10:40:00,45.87,45.97,45.75,45.85,111700.0,34.37,34.4449,34.2801,34.355,111700.0
2013-08-23 10:50:00,45.86,46.07,45.82,45.97,103700.0,34.3625,34.5199,34.3325,34.4449,103700.0
2013-08-23 11:00:00,45.97,45.98,45.68,45.71,87800.0,34.4449,34.4524,34.2276,34.2501,87800.0
2013-08-23 11:10:00,45.68,45.94,45.67,45.94,51600.0,34.2276,34.4225,34.2202,34.4225,51600.0
2013-08-23 11:20:00,45.94,45.95,45.74,45.82,73700.0,34.4225,34.43,34.2726,34.3325,73700.0
2013-08-23 11:30:00,45.81,45.95,45.79,45.89,51900.0,34.3251,34.43,34.3101,34.385,51900.0
2013-08-23 11:40:00,45.88,45.99,45.88,45.93,45700.0,34.3775,34.4599,34.3775,34.415,45700.0
2013-08-23 11:50:00,45.94,45.98,45.93,45.97,46900.0,34.4225,34.4524,34.415,34.4449,46900.0
2013-08-23 12:00:00,45.96,45.98,45.87,45.87,33200.0,34.4374,34.4524,34.37,34.37,33200.0
2013-08-23 12:10:00,45.88,45.88,45.77,45.77,59500.0,34.3775,34.3775,34.2951,34.2951,59500.0
2013-08-23 12:20:00,45.77,45.91,45.77,45.88,36000.0,34.2951,34.4,34.2951,34.3775,36000.0
2013-08-23 12:30:00,45.89,45.98,45.8,45.98,32100.0,34.385,34.4524,34.3176,34.4524,32100.0
2013-08-23 12:40:00,45.97,45.97,45.88,45.89,28800.0,34.4449,34.4449,34.3775,34.385,28800.0
2013-08-23 12:50:00,45.89,45.9,45.75,45.78,42100.0,34.385,34.3925,34.2801,34.3026,42100.0
2013-08-23 13:00:00,45.77,45.82,45.74,45.76,63600.0,34.2951,34.3325,34.2726,34.2876,63600.0
2013-08-23 13:10:00,45.79,45.85,45.77,45.82,34300.0,34.3101,34.355,34.2951,34.3325,34300.0
2013-08-23 13:20:00,45.82,45.89,45.82,45.85,27800.0,34.3325,34.385,34.3325,34.355,27800.0
2013-08-23 13:30:00,45.86,45.91,45.84,45.88,33700.0,34.3625,34.4,34.3475,34.3775,33700.0
2013-08-23 13:40:00,45.89,45.96,45.85,45.92,38200.0,34.385,34.4374,34.355,34.4075,38200.0
2013-08-23 13:50:00,45.92,46.0,45.89,45.89,30000.0,34.4075,34.4674,34.385,34.385,30000.0
2013-08-23 14:00:00,45.89,45.9,45.77,45.89,42900.0,34.385,34.3925,34.2951,34.385,42900.0
2013-08-23 14:10:00,45.89,46.02,45.89,45.98,56600.0,34.385,34.4824,34.385,34.4524,56600.0
2013-08-23 14:20:00,45.98,46.13,45.98,46.09,82700.0,34.4524,34.5648,34.4524,34.5349,82700.0
2013-08-23 14:30:00,46.09,46.12,46.07,46.08,101900.0,34.5349,34.5573,34.5199,34.5274,101900.0
2013-08-23 14:40:00,46.07,46.14,46.03,46.09,59200.0,34.5199,34.5723,34.4899,34.5349,59200.0
2013-08-23 14:50:00,46.09,46.17,46.07,46.16,60900.0,34.5349,34.5948,34.5199,34.5873,60900.0
2013-08-23 15:00:00,46.17,46.24,46.15,46.22,55100.0,34.5948,34.6473,34.5798,34.6323,55100.0
2013-08-23 15:10:00,46.21,46.29,46.21,46.26,77400.0,34.6248,34.6847,34.6248,34.6622,77400.0
2013-08-23 15:20:00,46.26,46.38,46.25,46.34,95500.0,34.6622,34.7522,34.6547,34.7222,95500.0
2013-08-23 15:30:00,46.35,46.4,46.23,46.28,125500.0,34.7297,34.7671,34.6398,34.6772,125500.0
2013-08-23 15:40:00,46.29,46.38,46.28,46.33,110600.0,34.6847,34.7522,34.6772,34.7147,110600.0
2013-08-23 15:50:00,46.33,46.4,46.31,46.33,155400.0,34.7147,34.7671,34.6997,34.7147,155400.0
2013-08-26 09:30:00,46.57,46.77,46.44,46.69,69900.0,34.8945,35.0444,34.7971,34.9844,69900.0
2013-08-26 09:40:00,46.72,46.87,46.68,46.75,52100.0,35.0069,35.1193,34.9769,35.0294,52100.0
2013-08-26 09:50:00,46.76,46.85,46.63,46.63,23200.0,35.0369,35.1043,34.9395,34.9395,23200.0
2013-08-26 10:00:00,46.64,46.91,46.64,46.88,52200.0,34.947,35.1493,34.947,35.1268,52200.0
2013-08-26 10:10:00,46.88,46.95,46.84,46.87,33800.0,35.1268,35.1792,35.0968,35.1193,33800.0
2013-08-26 10:20:00,46.87,46.99,46.87,46.93,34700.0,35.1193,35.2092,35.1193,35.1643,34700.0
2013-08-26 10:30:00,46.92,46.96,46.87,46.91,23500.0,35.1568,35.1867,35.1193,35.1493,23500.0
2013-08-26 10:40:00,46.91,46.91,46.71,46.79,42100.0,35.1493,35.1493,34.9994,35.0594,42100.0
2013-08-26 10:50:00,46.8,46.93,46.79,46.9,26600.0,35.0669,35.1643,35.0594,35.1418,26600.0
2013-08-26 11:00:00,46.9,46.92,46.7,46.71,36900.0,35.1418,35.1568,34.9919,34.9994,36900.0
2013-08-26 11:10:00,46.7,46.77,46.7,46.7,26800.0,34.9919,35.0444,34.9919,34.9919,26800.0
2013-08-26 11:20:00,46.7,46.71,46.65,46.66,30200.0,34.9919,34.9994,34.9545,34.962,30200.0
2013-08-26 11:30:00,46.67,46.74,46.66,46.72,15500.0,34.9694,35.0219,34.962,35.0069,15500.0
2013-08-26 11:40:00,46.72,46.75,46.47,46.49,58700.0,35.0069,35.0294,34.8196,34.8346,58700.0
2013-08-26 11:50:00,46.5,46.54,46.45,46.47,208800.0,34.8421,34.872,34.8046,34.8196,208800.0
2013-08-26 12:00:00,46.46,46.56,46.43,46.51,23400.0,34.8121,34.887,34.7896,34.8496,23400.0
2013-08-26 12:10:00,46.48,46.59,46.48,46.55,15200.0,34.8271,34.9095,34.8271,34.8795,15200.0
2013-08-26 12:20:00,46.56,46.65,46.5,46.52,36000.0,34.887,34.9545,34.8421,34.8571,36000.0
2013-08-26 12:30:00,46.52,46.62,46.51,46.55,52200.0,34.8571,34.932,34.8496,34.8795,52200.0
2013-08-26 12:40:00,46.54,46.63,46.53,46.62,12100.0,34.872,34.9395,34.8645,34.932,12100.0
2013-08-26 12:50:00,46.62,46.71,46.62,46.71,14600.0,34.932,34.9994,34.932,34.9994,14600.0
2013-08-26 13:00:00,46.71,46.72,46.64,46.65,30100.0,34.9994,35.0069,34.947,34.9545,30100.0
2013-08-26 13:10:00,46.63,46.67,46.61,46.66,14000.0,34.9395,34.9694,34.9245,34.962,14000.0
2013-08-26 13:20:00,46.66,46.7,46.66,46.66,18200.0,34.962,34.9919,34.962,34.962,18200.0
2013-08-26 13:30:00,46.66,46.73,46.64,46.72,33000.0,34.962,35.0144,34.947,35.0069,33000.0
2013-08-26 13:40:00,46.72,46.8,46.68,46.76,36000.0,35.0069,35.0669,34.9769,35.0369,36000.0
2013-08-26 13:50:00,46.76,46.85,46.71,46.85,45300.0,35.0369,35.1043,34.9994,35.1043,45300.0
2013-08-26 14:00:00,46.84,46.84,46.77,46.8,27100.0,35.0968,35.0968,35.0444,35.0669,27100.0
2013-08-26 14:10:00,46.8,46.81,46.75,46.78,14900.0,35.0669,35.0743,35.0294,35.0519,14900.0
2013-08-26 14:20:00,46.78,46.83,46.78,46.79,21200.0,35.0519,35.0893,35.0519,35.0594,21200.0
2013-08-26 14:30:00,46.8,46.8,46.71,46.71,25300.0,35.0669,35.0669,34.9994,34.9994,25300.0
2013-08-26 14:40:00,46.72,46.81,46.72,46.76,29400.0,35.0069,35.0743,35.0069,35.0369,29400.0
2013-08-26 14:50:00,46.76,46.82,46.75,46.81,31500.0,35.0369,35.0818,35.0294,35.0743,31500.0
2013-08-26 15:00:00,46.81,46.89,46.8,46.86,72000.0,35.0743,35.1343,35.0669,35.1118,72000.0
2013-08-26 15:10:00,46.87,46.87,46.8,46.81,85500.0,35.1193,35.1193,35.0669,35.0743,85500.0
2013-08-26 15:20:00,46.81,46.81,46.63,46.78,79300.0,35.0743,35.0743,34.9395,35.0519,79300.0
2013-08-26 15:30:00,46.79,46.93,46.79,46.88,144500.0,35.0594,35.1643,35.0594,35.1268,144500.0
2013-08-26 15:40:00,46.89,46.97,46.81,46.93,184700.0,35.1343,35.1942,35.0743,35.1643,184700.0
2013-08-26 15:50:00,46.92,47.01,46.89,46.9,263200.0,35.1568,35.2242,35.1343,35.1418,263200.0
2013-08-27 09:30:00,46.56,46.64,46.42,46.59,52400.0,34.887,34.947,34.7821,34.9095,52400.0
2013-08-27 09:40:00,46.59,46.7,46.55,46.61,63300.0,34.9095,34.9919,34.8795,34.9245,63300.0
2013-08-27 09:50:00,46.59,46.71,46.59,46.65,40700.0,34.9095,34.9994,34.9095,34.9545,40700.0
2013-08-27 10:00:00,46.65,46.74,46.55,46.72,41900.0,34.9545,35.0219,34.8795,35.0069,41900.0
2013-08-27 10:10:00,46.73,46.73,46.58,46.6,36400.0,35.0144,35.0144,34.902,34.917,36400.0
2013-08-27 10:20:00,46.59,46.63,46.47,46.53,48200.0,34.9095,34.9395,34.8196,34.8645,48200.0
2013-08-27 10:30:00,46.53,46.67,46.5,46.52,128000.0,34.8645,34.9694,34.8421,34.8571,128000.0
2013-08-27 10:40:00,46.54,46.55,46.39,46.44,116200.0,34.872,34.8795,34.7596,34.7971,116200.0
2013-08-27 10:50:00,46.44,46.58,46.34,46.58,82100.0,34.7971,34.902,34.7222,34.902,82100.0
2013-08-27 11:00:00,46.58,46.58,46.43,46.52,25400.0,34.902,34.902,34.7896,34.8571,25400.0
2013-08-27 11:10:00,46.51,46.59,46.48,46.58,38600.0,34.8496,34.9095,34.8271,34.902,38600.0
2013-08-27 11:20:00,46.58,46.61,46.51,46.52,33400.0,34.902,34.9245,34.8496,34.8571,33400.0
2013-08-27 11:30:00,46.5,46.6,46.5,46.57,31100.0,34.8421,34.917,34.8421,34.8945,31100.0
2013-08-27 11:40:00,46.55,46.6,46.49,46.5,31100.0,34.8795,34.917,34.8346,34.8421,31100.0
2013-08-27 11:50:00,46.51,46.56,46.44,46.55,35900.0,34.8496,34.887,34.7971,34.8795,35900.0
2013-08-27 12:00:00,46.55,46.56,46.45,46.51,33800.0,34.8795,34.887,34.8046,34.8496,33800.0
2013-08-27 12:10:00,46.51,46.55,46.48,46.51,29500.0,34.8496,34.8795,34.8271,34.8496,29500.0
2013-08-27 12:20:00,46.5,46.53,46.43,46.47,22700.0,34.8421,34.8645,34.7896,34.8196,22700.0
2013-08-27 12:30:00,46.46,46.49,46.41,46.41,16700.0,34.8121,34.8346,34.7746,34.7746,16700.0
2013-08-27 12:40:00,46.41,46.41,46.28,46.31,36100.0,34.7746,34.7746,34.6772,34.6997,36100.0
2013-08-27 12:50:00,46.31,46.34,46.27,46.27,28100.0,34.6997,34.7222,34.6697,34.6697,28100.0
2013-08-27 13:00:00,46.27,46.28,46.22,46.24,19400.0,34.6697,34.6772,34.6323,34.6473,19400.0
2013-08-27 13:10:00,46.24,46.28,46.14,46.17,29600.0,34.6473,34.6772,34.5723,34.5948,29600.0
2013-08-27 13:20:00,46.18,46.18,46.04,46.12,29300.0,34.6023,34.6023,34.4974,34.5573,29300.0
2013-08-27 13:30:00,46.11,46.29,46.1,46.22,49200.0,34.5498,34.6847,34.5423,34.6323,49200.0
2013-08-27 13:40:00,46.21,46.38,46.19,46.38,23000.0,34.6248,34.7522,34.6098,34.7522,23000.0
2013-08-27 13:50:00,46.38,46.41,46.29,46.35,35100.0,34.7522,34.7746,34.6847,34.7297,35100.0
2013-08-27 14:00:00,46.33,46.39,46.28,46.33,38900.0,34.7147,34.7596,34.6772,34.7147,38900.0
2013-08-27 14:10:00,46.34,46.41,46.29,46.38,84100.0,34.7222,34.7746,34.6847,34.7522,84100.0
2013-08-27 14:20:00,46.38,46.42,46.29,46.38,49200.0,34.7522,34.7821,34.6847,34.7522,49200.0
2013-08-27 14:30:00,46.37,46.4,46.31,46.39,37200.0,34.7447,34.7671,34.6997,34.7596,37200.0
2013-08-27 14:40:00,46.39,46.54,46.38,46.45,29900.0,34.7596,34.872,34.7522,34.8046,29900.0
2013-08-27 14:50:00,46.44,46.57,46.41,46.55,60300.0,34.7971,34.8945,34.7746,34.8795,60300.0
2013-08-27 15:00:00,46.55,46.57,46.47,46.52,108200.0,34.8795,34.8945,34.8196,34.8571,108200.0
2013-08-27 15:10:00,46.53,46.53,46.41,46.41,34800.0,34.8645,34.8645,34.7746,34.7746,34800.0
2013-08-27 15:20:00,46.41,46.53,46.41,46.48,51800.0,34.7746,34.8645,34.7746,34.8271,51800.0
2013-08-27 15:30:00,46.47,46.53,46.39,46.5,122800.0,34.8196,34.8645,34.7596,34.8421,122800.0
2013-08-27 15:40:00,46.5,46.62,46.45,46.59,119700.0,34.8421,34.932,34.8046,34.9095,119700.0
2013-08-27 15:50:00,46.58,46.63,46.55,46.58,199000.0,34.902,34.9395,34.8795,34.902,199000.0
2013-08-28 09:30:00,46.51,46.55,46.28,46.53,24900.0,34.8496,34.8795,34.6772,34.8645,24900.0
2013-08-28 09:40:00,46.54,46.58,46.46,46.58,25400.0,34.872,34.902,34.8121,34.902,25400.0
2013-08-28 09:50:00,46.63,46.7,46.56,46.59,28500.0,34.9395,34.9919,34.887,34.9095,28500.0
2013-08-28 10:00:00,46.59,46.63,46.51,46.51,21400.0,34.9095,34.9395,34.8496,34.8496,21400.0
2013-08-28 10:10:00,46.52,46.67,46.51,46.65,16900.0,34.8571,34.9694,34.8496,34.9545,16900.0
2013-08-28 10:20:00,46.63,46.66,46.53,46.57,30500.0,34.9395,34.962,34.8645,34.8945,30500.0
2013-08-28 10:30:00,46.55,46.6,46.51,46.56,18900.0,34.8795,34.917,34.8496,34.887,18900.0
2013-08-28 10:40:00,46.55,46.58,46.45,46.47,30500.0,34.8795,34.902,34.8046,34.8196,30500.0
2013-08-28 10:50:00,46.48,46.57,46.47,46.53,31800.0,34.8271,34.8945,34.8196,34.8645,31800.0
2013-08-28 11:00:00,46.53,46.55,46.47,46.48,27700.0,34.8645,34.8795,34.8196,34.8271,27700.0
2013-08-28 11:10:00,46.47,46.52,46.46,46.46,40100.0,34.8196,34.8571,34.8121,34.8121,40100.0
2013-08-28 11:20:00,46.45,46.53,46.45,46.51,20400.0,34.8046,34.8645,34.8046,34.8496,20400.0
2013-08-28 11:30:00,46.5,46.53,46.39,46.51,73500.0,34.8421,34.8645,34.7596,34.8496,73500.0
2013-08-28 11:40:00,46.51,46.57,46.5,46.52,9800.0,34.8496,34.8945,34.8421,34.8571,9800.0
2013-08-28 11:50:00,46.52,46.57,46.51,46.57,14600.0,34.8571,34.8945,34.8496,34.8945,14600.0
2013-08-28 12:00:00,46.56,46.56,46.5,46.52,15300.0,34.887,34.887,34.8421,34.8571,15300.0
2013-08-28 12:10:00,46.52,46.52,46.42,46.43,32000.0,34.8571,34.8571,34.7821,34.7896,32000.0
2013-08-28 12:20:00,46.45,46.5,46.41,46.44,39500.0,34.8046,34.8421,34.7746,34.7971,39500.0
2013-08-28 12:30:00,46.45,46.45,46.31,46.32,72700.0,34.8046,34.8046,34.6997,34.7072,72700.0
2013-08-28 12:40:00,46.31,46.4,46.29,46.36,49800.0,34.6997,34.7671,34.6847,34.7372,49800.0
2013-08-28 12:50:00,46.38,46.46,46.37,46.38,20300.0,34.7522,34.8121,34.7447,34.7522,20300.0
2013-08-28 13:00:00,46.38,46.46,46.37,46.44,36400.0,34.7522,34.8121,34.7447,34.7971,36400.0
2013-08-28 13:10:00,46.4,46.46,46.4,46.42,48900.0,34.7671,34.8121,34.7671,34.7821,48900.0
2013-08-28 13:20:00,46.43,46.48,46.4,46.47,113000.0,34.7896,34.8271,34.7671,34.8196,113000.0
2013-08-28 13:30:00,46.47,46.49,46.4,46.4,32200.0,34.8196,34.8346,34.7671,34.7671,32200.0
2013-08-28 13:40:00,46.41,46.45,46.37,46.38,86000.0,34.7746,34.8046,34.7447,34.7522,86000.0
2013-08-28 13:50:00,46.38,46.4,46.29,46.4,27800.0,34.7522,34.7671,34.6847,34.7671,27800.0
2013-08-28 14:00:00,46.4,46.41,46.29,46.3,16300.0,34.7671,34.7746,34.6847,34.6922,16300.0
2013-08-28 14:10:00,46.3,46.36,46.29,46.32,45200.0,34.6922,34.7372,34.6847,34.7072,45200.0
2013-08-28 14:20:00,46.31,46.36,46.31,46.34,71400.0,34.6997,34.7372,34.6997,34.7222,71400.0
2013-08-28 14:30:00,46.34,46.36,46.31,46.34,71600.0,34.7222,34.7372,34.6997,34.7222,71600.0
2013-08-28 14:40:00,46.33,46.36,46.32,46.33,66100.0,34.7147,34.7372,34.7072,34.7147,66100.0
2013-08-28 14:50:00,46.32,46.36,46.32,46.33,41200.0,34.7072,34.7372,34.7072,34.7147,41200.0
2013-08-28 15:00:00,46.33,46.36,46.32,46.36,63500.0,34.7147,34.7372,34.7072,34.7372,63500.0
2013-08-28 15:10:00,46.36,46.42,46.34,46.38,75800.0,34.7372,34.7821,34.7222,34.7522,75800.0
2013-08-28 15:20:00,46.38,46.5,46.35,46.4,54500.0,34.7522,34.8421,34.7297,34.7671,54500.0
2013-08-28 15:30:00,46.41,46.45,46.36,46.36,43200.0,34.7746,34.8046,34.7372,34.7372,43200.0
2013-08-28 15:40:00,46.36,46.39,46.23,46.26,102100.0,34.7372,34.7596,34.6398,34.6622,102100.0
2013-08-28 15:50:00,46.26,46.3,46.23,46.24,131200.0,34.6622,34.6922,34.6398,34.6473,131200.0
2013-08-29 09:30:00,46.24,46.33,46.15,46.3,37100.0,34.6473,34.7147,34.5798,34.6922,37100.0
2013-08-29 09:40:00,46.34,46.55,46.34,46.5,49600.0,34.7222,34.8795,34.7222,34.8421,49600.0
2013-08-29 09:50:00,46.49,46.54,46.47,46.51,43600.0,34.8346,34.872,34.8196,34.8496,43600.0
2013-08-29 10:00:00,46.5,46.54,46.45,46.54,20600.0,34.8421,34.872,34.8046,34.872,20600.0
2013-08-29 10:10:00,46.53,46.6,46.49,46.52,18600.0,34.8645,34.917,34.8346,34.8571,18600.0
2013-08-29 10:20:00,46.53,46.55,46.46,46.47,17600.0,34.8645,34.8795,34.8121,34.8196,17600.0
2013-08-29 10:30:00,46.47,46.65,46.47,46.57,23300.0,34.8196,34.9545,34.8196,34.8945,23300.0
2013-08-29 10:40:00,46.58,46.6,46.45,46.46,39400.0,34.902,34.917,34.8046,34.8121,39400.0
2013-08-29 10:50:00,46.46,46.6,46.46,46.53,17800.0,34.8121,34.917,34.8121,34.8645,17800.0
2013-08-29 11:00:00,46.53,46.62,46.52,46.55,10100.0,34.8645,34.932,34.8571,34.8795,10100.0
2013-08-29 11:10:00,46.55,46.61,46.54,46.58,10700.0,34.8795,34.9245,34.872,34.902,10700.0
2013-08-29 11:20:00,46.59,46.66,46.57,46.57,13300.0,34.9095,34.962,34.8945,34.8945,13300.0
2013-08-29 11:30:00,46.58,46.58,46.43,46.53,21700.0,34.902,34.902,34.7896,34.8645,21700.0
2013-08-29 11:40:00,46.55,46.64,46.52,46.62,10700.0,34.8795,34.947,34.8571,34.932,10700.0
2013-08-29 11:50:00,46.63,46.68,46.55,46.61,15900.0,34.9395,34.9769,34.8795,34.9245,15900.0
2013-08-29 12:00:00,46.61,46.65,46.59,46.59,20100.0,34.9245,34.9545,34.9095,34.9095,20100.0
2013-08-29 12:10:00,46.58,46.6,46.5,46.6,24400.0,34.902,34.917,34.8421,34.917,24400.0
2013-08-29 12:20:00,46.58,46.58,46.5,46.56,21400.0,34.902,34.902,34.8421,34.887,21400.0
2013-08-29 12:30:00,46.55,46.55,46.5,46.51,29100.0,34.8795,34.8795,34.8421,34.8496,29100.0
2013-08-29 12:40:00,46.51,46.55,46.5,46.55,59900.0,34.8496,34.8795,34.8421,34.8795,59900.0
2013-08-29 12:50:00,46.57,46.59,46.54,46.58,10100.0,34.8945,34.9095,34.872,34.902,10100.0
2013-08-29 13:00:00,46.59,46.63,46.58,46.6,16800.0,34.9095,34.9395,34.902,34.917,16800.0
2013-08-29 13:10:00,46.59,46.61,46.49,46.55,23800.0,34.9095,34.9245,34.8346,34.8795,23800.0
2013-08-29 13:20:00,46.56,46.61,46.52,46.61,43400.0,34.887,34.9245,34.8571,34.9245,43400.0
2013-08-29 13:30:00,46.6,46.65,46.58,46.64,39700.0,34.917,34.9545,34.902,34.947,39700.0
2013-08-29 13:40:00,46.63,46.8,46.63,46.77,37300.0,34.9395,35.0669,34.9395,35.0444,37300.0
2013-08-29 13:50:00,46.77,46.84,46.73,46.84,43200.0,35.0444,35.0968,35.0144,35.0968,43200.0
2013-08-29 14:00:00,46.85,46.94,46.82,46.9,45200.0,35.1043,35.1718,35.0818,35.1418,45200.0
2013-08-29 14:10:00,46.89,46.93,46.79,46.83,24300.0,35.1343,35.1643,35.0594,35.0893,24300.0
2013-08-29 14:20:00,46.83,46.95,46.83,46.91,44800.0,35.0893,35.1792,35.0893,35.1493,44800.0
2013-08-29 14:30:00,46.92,46.97,46.91,46.95,39500.0,35.1568,35.1942,35.1493,35.1792,39500.0
2013-08-29 14:40:00,46.94,46.94,46.9,46.9,24500.0,35.1718,35.1718,35.1418,35.1418,24500.0
2013-08-29 14:50:00,46.9,46.97,46.87,46.97,48100.0,35.1418,35.1942,35.1193,35.1942,48100.0
2013-08-29 15:00:00,46.95,46.98,46.9,46.96,58900.0,35.1792,35.2017,35.1418,35.1867,58900.0
2013-08-29 15:10:00,46.96,47.0,46.92,46.92,31400.0,35.1867,35.2167,35.1568,35.1568,31400.0
2013-08-29 15:20:00,46.91,46.96,46.87,46.87,80300.0,35.1493,35.1867,35.1193,35.1193,80300.0
2013-08-29 15:30:00,46.87,46.88,46.78,46.85,49400.0,35.1193,35.1268,35.0519,35.1043,49400.0
2013-08-29 15:40:00,46.84,46.92,46.83,46.91,83300.0,35.0968,35.1568,35.0893,35.1493,83300.0
2013-08-29 15:50:00,46.89,46.98,46.86,46.92,126000.0,35.1343,35.2017,35.1118,35.1568,126000.0
2013-08-30 09:30:00,46.98,46.98,46.68,46.75,28400.0,35.2017,35.2017,34.9769,35.0294,28400.0
2013-08-30 09:40:00,46.77,46.81,46.65,46.66,15500.0,35.0444,35.0743,34.9545,34.962,15500.0
2013-08-30 09:50:00,46.65,46.77,46.55,46.68,26700.0,34.9545,35.0444,34.8795,34.9769,26700.0
2013-08-30 10:00:00,46.66,46.7,46.55,46.57,21900.0,34.962,34.9919,34.8795,34.8945,21900.0
2013-08-30 10:10:00,46.56,46.61,46.46,46.58,24700.0,34.887,34.9245,34.8121,34.902,24700.0
2013-08-30 10:20:00,46.56,46.6,46.47,46.5,16400.0,34.887,34.917,34.8196,34.8421,16400.0
2013-08-30 10:30:00,46.5,46.65,46.45,46.53,56800.0,34.8421,34.9545,34.8046,34.8645,56800.0
2013-08-30 10:40:00,46.53,46.63,46.49,46.63,21700.0,34.8645,34.9395,34.8346,34.9395,21700.0
2013-08-30 10:50:00,46.6,46.63,46.47,46.47,25600.0,34.917,34.9395,34.8196,34.8196,25600.0
2013-08-30 11:00:00,46.47,46.57,46.44,46.5,28100.0,34.8196,34.8945,34.7971,34.8421,28100.0
2013-08-30 11:10:00,46.51,46.51,46.45,46.5,37000.0,34.8496,34.8496,34.8046,34.8421,37000.0
2013-08-30 11:20:00,46.5,46.63,46.49,46.6,38000.0,34.8421,34.9395,34.8346,34.917,38000.0
2013-08-30 11:30:00,46.6,46.63,46.58,46.6,29000.0,34.917,34.9395,34.902,34.917,29000.0
2013-08-30 11:40:00,46.61,46.65,46.56,46.61,39100.0,34.9245,34.9545,34.887,34.9245,39100.0
2013-08-30 11:50:00,46.6,46.64,46.55,46.6,28100.0,34.917,34.947,34.8795,34.917,28100.0
2013-08-30 12:00:00,46.6,46.67,46.57,46.67,25700.0,34.917,34.9694,34.8945,34.9694,25700.0
2013-08-30 12:10:00,46.67,46.8,46.67,46.78,37600.0,34.9694,35.0669,34.9694,35.0519,37600.0
2013-08-30 12:20:00,46.78,46.78,46.67,46.75,28600.0,35.0519,35.0519,34.9694,35.0294,28600.0
2013-08-30 12:30:00,46.74,46.74,46.66,46.72,20500.0,35.0219,35.0219,34.962,35.0069,20500.0
2013-08-30 12:40:00,46.72,46.73,46.67,46.69,17900.0,35.0069,35.0144,34.9694,34.9844,17900.0
2013-08-30 12:50:00,46.68,46.69,46.58,46.61,31100.0,34.9769,34.9844,34.902,34.9245,31100.0
2013-08-30 13:00:00,46.59,46.61,46.45,46.48,30800.0,34.9095,34.9245,34.8046,34.8271,30800.0
2013-08-30 13:10:00,46.47,46.64,46.44,46.61,44300.0,34.8196,34.947,34.7971,34.9245,44300.0
2013-08-30 13:20:00,46.61,46.63,46.51,46.62,24400.0,34.9245,34.9395,34.8496,34.932,24400.0
2013-08-30 13:30:00,46.63,46.66,46.58,46.59,19200.0,34.9395,34.962,34.902,34.9095,19200.0
2013-08-30 13:40:00,46.6,46.65,46.55,46.62,21600.0,34.917,34.9545,34.8795,34.932,21600.0
2013-08-30 13:50:00,46.62,46.63,46.54,46.54,31400.0,34.932,34.9395,34.872,34.872,31400.0
2013-08-30 14:00:00,46.56,46.62,46.52,46.55,18600.0,34.887,34.932,34.8571,34.8795,18600.0
2013-08-30 14:10:00,46.53,46.57,46.47,46.49,28100.0,34.8645,34.8945,34.8196,34.8346,28100.0
2013-08-30 14:20:00,46.49,46.53,46.44,46.45,30600.0,34.8346,34.8645,34.7971,34.8046,30600.0
2013-08-30 14:30:00,46.44,46.5,46.41,46.41,28700.0,34.7971,34.8421,34.7746,34.7746,28700.0
2013-08-30 14:40:00,46.4,46.43,46.34,46.4,33500.0,34.7671,34.7896,34.7222,34.7671,33500.0
2013-08-30 14:50:00,46.4,46.45,46.34,46.38,38500.0,34.7671,34.8046,34.7222,34.7522,38500.0
2013-08-30 15:00:00,46.37,46.47,46.33,46.4,59900.0,34.7447,34.8196,34.7147,34.7671,59900.0
2013-08-30 15:10:00,46.4,46.46,46.35,46.41,47100.0,34.7671,34.8121,34.7297,34.7746,47100.0
2013-08-30 15:20:00,46.4,46.46,46.39,46.42,38600.0,34.7671,34.8121,34.7596,34.7821,38600.0
2013-08-30 15:30:00,46.41,46.46,46.38,46.39,57000.0,34.7746,34.8121,34.7522,34.7596,57000.0
2013-08-30 15:40:00,46.39,46.4,46.3,46.37,72200.0,34.7596,34.7671,34.6922,34.7447,72200.0
2013-08-30 15:50:00,46.36,46.41,46.31,46.39,123000.0,34.7372,34.7746,34.6997,34.7596,123000.0
2013-09-03 09:30:00,46.73,46.99,46.7,46.94,33900.0,35.0144,35.2092,34.9919,35.1718,33900.0
2013-09-03 09:40:00,46.89,46.89,46.61,46.64,25200.0,35.1343,35.1343,34.9245,34.947,25200.0
2013-09-03 09:50:00,46.69,46.71,46.51,46.53,39300.0,34.9844,34.9994,34.8496,34.8645,39300.0
2013-09-03 10:00:00,46.54,46.63,46.49,46.56,25700.0,34.872,34.9395,34.8346,34.887,25700.0
2013-09-03 10:10:00,46.56,46.65,46.48,46.53,27300.0,34.887,34.9545,34.8271,34.8645,27300.0
2013-09-03 10:20:00,46.53,46.68,46.52,46.65,123000.0,34.8645,34.9769,34.8571,34.9545,123000.0
2013-09-03 10:30:00,46.66,46.87,46.63,46.86,44300.0,34.962,35.1193,34.9395,35.1118,44300.0
2013-09-03 10:40:00,46.86,46.98,46.85,46.97,44100.0,35.1118,35.2017,35.1043,35.1942,44100.0
2013-09-03 10:50:00,46.98,47.06,46.97,47.0,47800.0,35.2017,35.2617,35.1942,35.2167,47800.0
2013-09-03 11:00:00,46.99,47.08,46.98,47.04,42900.0,35.2092,35.2767,35.2017,35.2467,42900.0
2013-09-03 11:10:00,47.04,47.1,46.98,47.01,39600.0,35.2467,35.2916,35.2017,35.2242,39600.0
2013-09-03 11:20:00,46.98,47.0,46.93,46.97,59100.0,35.2017,35.2167,35.1643,35.1942,59100.0
2013-09-03 11:30:00,46.96,47.12,46.95,47.09,52200.0,35.1867,35.3066,35.1792,35.2841,52200.0
2013-09-03 11:40:00,47.09,47.13,47.02,47.13,47400.0,35.2841,35.3141,35.2317,35.3141,47400.0
2013-09-03 11:50:00,47.12,47.14,47.05,47.13,43700.0,35.3066,35.3216,35.2542,35.3141,43700.0
2013-09-03 12:00:00,47.12,47.12,47.05,47.11,34000.0,35.3066,35.3066,35.2542,35.2991,34000.0
2013-09-03 12:10:00,47.11,47.11,46.99,47.08,43500.0,35.2991,35.2991,35.2092,35.2767,43500.0
2013-09-03 12:20:00,47.08,47.15,47.08,47.13,39000.0,35.2767,35.3291,35.2767,35.3141,39000.0
2013-09-03 12:30:00,47.14,47.24,47.12,47.21,66300.0,35.3216,35.3965,35.3066,35.3741,66300.0
2013-09-03 12:40:00,47.21,47.25,47.18,47.23,40400.0,35.3741,35.404,35.3516,35.389,40400.0
2013-09-03 12:50:00,47.23,47.23,47.15,47.17,38400.0,35.389,35.389,35.3291,35.3441,38400.0
2013-09-03 13:00:00,47.16,47.16,46.98,47.03,58200.0,35.3366,35.3366,35.2017,35.2392,58200.0
2013-09-03 13:10:00,47.02,47.06,47.01,47.02,53500.0,35.2317,35.2617,35.2242,35.2317,53500.0
2013-09-03 13:20:00,47.01,47.06,46.92,47.06,62000.0,35.2242,35.2617,35.1568,35.2617,62000.0
2013-09-03 13:30:00,47.06,47.09,46.98,47.09,48900.0,35.2617,35.2841,35.2017,35.2841,48900.0
2013-09-03 13:40:00,47.08,47.11,46.95,46.99,33900.0,35.2767,35.2991,35.1792,35.2092,33900.0
2013-09-03 13:50:00,46.99,47.01,46.92,46.94,47600.0,35.2092,35.2242,35.1568,35.1718,47600.0
2013-09-03 14:00:00,46.94,47.04,46.92,46.94,32000.0,35.1718,35.2467,35.1568,35.1718,32000.0
2013-09-03 14:10:00,46.93,46.99,46.84,46.84,19500.0,35.1643,35.2092,35.0968,35.0968,19500.0
2013-09-03 14:20:00,46.84,46.85,46.73,46.84,44600.0,35.0968,35.1043,35.0144,35.0968,44600.0
2013-09-03 14:30:00,46.84,46.84,46.74,46.8,30500.0,35.0968,35.0968,35.0219,35.0669,30500.0
2013-09-03 14:40:00,46.78,46.84,46.75,46.81,32200.0,35.0519,35.0968,35.0294,35.0743,32200.0
2013-09-03 14:50:00,46.81,47.02,46.77,47.01,56700.0,35.0743,35.2317,35.0444,35.2242,56700.0
2013-09-03 15:00:00,47.0,47.16,46.98,47.1,46500.0,35.2167,35.3366,35.2017,35.2916,46500.0
2013-09-03 15:10:00,47.1,47.12,46.96,46.97,27000.0,35.2916,35.3066,35.1867,35.1942,27000.0
2013-09-03 15:20:00,46.97,47.0,46.94,46.95,33800.0,35.1942,35.2167,35.1718,35.1792,33800.0
2013-09-03 15:30:00,46.96,47.02,46.95,47.02,41400.0,35.1867,35.2317,35.1792,35.2317,41400.0
2013-09-03 15:40:00,47.03,47.03,46.87,46.9,73500.0,35.2392,35.2392,35.1193,35.1418,73500.0
2013-09-03 15:50:00,46.91,47.02,46.91,46.97,204000.0,35.1493,35.2317,35.1493,35.1942,204000.0
2013-09-04 09:30:00,47.26,47.41,47.1,47.33,108800.0,35.5042,35.6168,35.384,35.5567,108800.0
2013-09-04 09:40:00,47.32,47.53,47.27,47.52,84600.0,35.5492,35.707,35.5117,35.6995,84600.0
2013-09-04 09:50:00,47.51,47.87,47.51,47.74,144200.0,35.692,35.9624,35.692,35.8648,144200.0
2013-09-04 10:00:00,47.74,47.87,47.65,47.75,87000.0,35.8648,35.9624,35.7971,35.8723,87000.0
2013-09-04 10:10:00,47.75,47.77,47.65,47.7,87000.0,35.8723,35.8873,35.7971,35.8347,87000.0
2013-09-04 10:20:00,47.69,47.69,47.53,47.59,46500.0,35.8272,35.8272,35.707,35.7521,46500.0
2013-09-04 10:30:00,47.6,47.71,47.51,47.69,32600.0,35.7596,35.8422,35.692,35.8272,32600.0
2013-09-04 10:40:00,47.7,47.74,47.63,47.7,21500.0,35.8347,35.8648,35.7821,35.8347,21500.0
2013-09-04 10:50:00,47.7,47.77,47.64,47.7,25800.0,35.8347,35.8873,35.7896,35.8347,25800.0
2013-09-04 11:00:00,47.7,47.83,47.7,47.76,22600.0,35.8347,35.9324,35.8347,35.8798,22600.0
2013-09-04 11:10:00,47.76,47.78,47.63,47.65,26200.0,35.8798,35.8948,35.7821,35.7971,26200.0
2013-09-04 11:20:00,47.65,47.67,47.6,47.65,27100.0,35.7971,35.8122,35.7596,35.7971,27100.0
2013-09-04 11:30:00,47.65,47.68,47.64,47.66,27200.0,35.7971,35.8197,35.7896,35.8047,27200.0
2013-09-04 11:40:00,47.66,47.86,47.66,47.86,38000.0,35.8047,35.9549,35.8047,35.9549,38000.0
2013-09-04 11:50:00,47.87,48.0,47.86,48.0,35000.0,35.9624,36.0601,35.9549,36.0601,35000.0
2013-09-04 12:00:00,47.99,48.0,47.88,47.95,53100.0,36.0526,36.0601,35.9699,36.0225,53100.0
2013-09-04 12:10:00,47.96,47.96,47.91,47.94,22400.0,36.03,36.03,35.9925,36.015,22400.0
2013-09-04 12:20:00,47.94,47.95,47.85,47.88,14400.0,36.015,36.0225,35.9474,35.9699,14400.0
2013-09-04 12:30:00,47.88,47.89,47.83,47.84,20100.0,35.9699,35.9774,35.9324,35.9399,20100.0
2013-09-04 12:40:00,47.84,47.84,47.77,47.79,23000.0,35.9399,35.9399,35.8873,35.9023,23000.0
2013-09-04 12:50:00,47.8,47.81,47.57,47.81,87100.0,35.9098,35.9173,35.737,35.9173,87100.0
2013-09-04 13:00:00,47.81,47.83,47.78,47.79,24100.0,35.9173,35.9324,35.8948,35.9023,24100.0
2013-09-04 13:10:00,47.79,47.83,47.77,47.81,23500.0,35.9023,35.9324,35.8873,35.9173,23500.0
2013-09-04 13:20:00,47.81,47.83,47.78,47.79,20000.0,35.9173,35.9324,35.8948,35.9023,20000.0
2013-09-04 13:30:00,47.79,47.8,47.76,47.79,32500.0,35.9023,35.9098,35.8798,35.9023,32500.0
2013-09-04 13:40:00,47.79,47.84,47.78,47.84,49400.0,35.9023,35.9399,35.8948,35.9399,49400.0
2013-09-04 13:50:00,47.83,47.84,47.78,47.79,24300.0,35.9324,35.9399,35.8948,35.9023,24300.0
2013-09-04 14:00:00,47.79,47.8,47.73,47.75,63700.0,35.9023,35.9098,35.8572,35.8723,63700.0
2013-09-04 14:10:00,47.75,47.8,47.73,47.76,24500.0,35.8723,35.9098,35.8572,35.8798,24500.0
2013-09-04 14:20:00,47.76,47.78,47.75,47.78,19000.0,35.8798,35.8948,35.8723,35.8948,19000.0
2013-09-04 14:30:00,47.77,47.8,47.74,47.8,25400.0,35.8873,35.9098,35.8648,35.9098,25400.0
2013-09-04 14:40:00,47.8,48.0,47.79,48.0,64200.0,35.9098,36.0601,35.9023,36.0601,64200.0
2013-09-04 14:50:00,48.0,48.0,47.87,47.87,24900.0,36.0601,36.0601,35.9624,35.9624,24900.0
2013-09-04 15:00:00,47.87,47.88,47.79,47.84,34200.0,35.9624,35.9699,35.9023,35.9399,34200.0
2013-09-04 15:10:00,47.85,47.85,47.78,47.79,37100.0,35.9474,35.9474,35.8948,35.9023,37100.0
2013-09-04 15:20:00,47.79,47.82,47.74,47.79,48000.0,35.9023,35.9249,35.8648,35.9023,48000.0
2013-09-04 15:30:00,47.79,47.81,47.75,47.79,48500.0,35.9023,35.9173,35.8723,35.9023,48500.0
2013-09-04 15:40:00,47.79,47.91,47.76,47.91,73300.0,35.9023,35.9925,35.8798,35.9925,73300.0
2013-09-04 15:50:00,47.91,47.91,47.79,47.8,169200.0,35.9925,35.9925,35.9023,35.9098,169200.0
2013-09-05 09:30:00,47.85,48.14,47.79,48.11,68700.0,35.9474,36.1653,35.9023,36.1427,68700.0
2013-09-05 09:40:00,48.12,48.23,48.1,48.2,37000.0,36.1502,36.2329,36.1352,36.2103,37000.0
2013-09-05 09:50:00,48.2,48.34,48.17,48.29,65500.0,36.2103,36.3155,36.1878,36.2779,65500.0
2013-09-05 10:00:00,48.3,48.31,48.17,48.22,41900.0,36.2855,36.293,36.1878,36.2254,41900.0
2013-09-05 10:10:00,48.19,48.25,48.14,48.23,23000.0,36.2028,36.2479,36.1653,36.2329,23000.0
2013-09-05 10:20:00,48.23,48.26,48.16,48.2,37600.0,36.2329,36.2554,36.1803,36.2103,37600.0
2013-09-05 10:30:00,48.2,48.2,48.05,48.14,43900.0,36.2103,36.2103,36.0976,36.1653,43900.0
2013-09-05 10:40:00,48.13,48.2,48.07,48.14,32300.0,36.1577,36.2103,36.1127,36.1653,32300.0
2013-09-05 10:50:00,48.13,48.23,48.12,48.12,29500.0,36.1577,36.2329,36.1502,36.1502,29500.0
2013-09-05 11:00:00,48.11,48.22,48.09,48.22,49200.0,36.1427,36.2254,36.1277,36.2254,49200.0
2013-09-05 11:10:00,48.21,48.22,48.13,48.2,46000.0,36.2178,36.2254,36.1577,36.2103,46000.0
2013-09-05 11:20:00,48.21,48.25,48.14,48.23,34300.0,36.2178,36.2479,36.1653,36.2329,34300.0
2013-09-05 11:30:00,48.23,48.32,48.23,48.32,23800.0,36.2329,36.3005,36.2329,36.3005,23800.0
2013-09-05 11:40:00,48.31,48.42,48.29,48.38,66800.0,36.293,36.3756,36.2779,36.3456,66800.0
2013-09-05 11:50:00,48.38,48.41,48.34,48.39,26500.0,36.3456,36.3681,36.3155,36.3531,26500.0
2013-09-05 12:00:00,48.38,48.39,48.34,48.34,30400.0,36.3456,36.3531,36.3155,36.3155,30400.0
2013-09-05 12:10:00,48.34,48.36,48.33,48.35,42000.0,36.3155,36.3305,36.308,36.323,42000.0
2013-09-05 12:20:00,48.35,48.38,48.25,48.29,32300.0,36.323,36.3456,36.2479,36.2779,32300.0
2013-09-05 12:30:00,48.28,48.3,48.17,48.28,44900.0,36.2704,36.2855,36.1878,36.2704,44900.0
2013-09-05 12:40:00,48.27,48.28,48.23,48.26,34400.0,36.2629,36.2704,36.2329,36.2554,34400.0
2013-09-05 12:50:00,48.25,48.28,48.25,48.26,35600.0,36.2479,36.2704,36.2479,36.2554,35600.0
2013-09-05 13:00:00,48.26,48.27,48.2,48.2,53100.0,36.2554,36.2629,36.2103,36.2103,53100.0
2013-09-05 13:10:00,48.2,48.25,48.15,48.18,41900.0,36.2103,36.2479,36.1728,36.1953,41900.0
2013-09-05 13:20:00,48.18,48.2,48.15,48.15,32900.0,36.1953,36.2103,36.1728,36.1728,32900.0
2013-09-05 13:30:00,48.15,48.18,48.12,48.12,25400.0,36.1728,36.1953,36.1502,36.1502,25400.0
2013-09-05 13:40:00,48.12,48.15,48.09,48.1,37200.0,36.1502,36.1728,36.1277,36.1352,37200.0
2013-09-05 13:50:00,48.09,48.23,48.09,48.17,51800.0,36.1277,36.2329,36.1277,36.1878,51800.0
2013-09-05 14:00:00,48.17,48.22,48.15,48.15,33100.0,36.1878,36.2254,36.1728,36.1728,33100.0
2013-09-05 14:10:00,48.15,48.18,48.07,48.08,28300.0,36.1728,36.1953,36.1127,36.1202,28300.0
2013-09-05 14:20:00,48.08,48.14,48.04,48.11,39300.0,36.1202,36.1653,36.0901,36.1427,39300.0
2013-09-05 14:30:00,48.12,48.16,48.09,48.12,46600.0,36.1502,36.1803,36.1277,36.1502,46600.0
2013-09-05 14:40:00,48.12,48.13,48.1,48.11,27300.0,36.1502,36.1577,36.1352,36.1427,27300.0
2013-09-05 14:50:00,48.11,48.2,48.11,48.15,51800.0,36.1427,36.2103,36.1427,36.1728,51800.0
2013-09-05 15:00:00,48.15,48.23,48.15,48.22,57200.0,36.1728,36.2329,36.1728,36.2254,57200.0
2013-09-05 15:10:00,48.22,48.25,48.19,48.25,95000.0,36.2254,36.2479,36.2028,36.2479,95000.0
2013-09-05 15:20:00,48.25,48.28,48.21,48.26,61800.0,36.2479,36.2704,36.2178,36.2554,61800.0
2013-09-05 15:30:00,48.26,48.29,48.23,48.29,77000.0,36.2554,36.2779,36.2329,36.2779,77000.0
2013-09-05 15:40:00,48.29,48.37,48.28,48.36,127300.0,36.2779,36.338,36.2704,36.3305,127300.0
2013-09-05 15:50:00,48.36,48.36,48.3,48.33,203500.0,36.3305,36.3305,36.2855,36.308,203500.0
2013-09-06 09:30:00,48.38,48.85,48.38,48.78,108200.0,36.3456,36.6986,36.3456,36.6461,108200.0
2013-09-06 09:40:00,48.79,48.81,47.99,48.32,58100.0,36.6536,36.6686,36.0526,36.3005,58100.0
2013-09-06 09:50:00,48.32,48.43,48.15,48.19,80500.0,36.3005,36.3831,36.1728,36.2028,80500.0
2013-09-06 10:00:00,48.19,48.19,47.75,48.09,89300.0,36.2028,36.2028,35.8723,36.1277,89300.0
2013-09-06 10:10:00,48.08,48.46,48.05,48.42,38100.0,36.1202,36.4057,36.0976,36.3756,38100.0
2013-09-06 10:20:00,48.42,48.54,48.4,48.41,25600.0,36.3756,36.4658,36.3606,36.3681,25600.0
2013-09-06 10:30:00,48.41,48.65,48.41,48.64,53700.0,36.3681,36.5484,36.3681,36.5409,53700.0
2013-09-06 10:40:00,48.64,48.85,48.64,48.83,41700.0,36.5409,36.6986,36.5409,36.6836,41700.0
2013-09-06 10:50:00,48.83,48.99,48.79,48.86,68700.0,36.6836,36.8038,36.6536,36.7062,68700.0
2013-09-06 11:00:00,48.87,48.95,48.78,48.81,42500.0,36.7137,36.7738,36.6461,36.6686,42500.0
2013-09-06 11:10:00,48.81,48.91,48.75,48.83,42200.0,36.6686,36.7437,36.6235,36.6836,42200.0
2013-09-06 11:20:00,48.82,48.89,48.79,48.84,23100.0,36.6761,36.7287,36.6536,36.6911,23100.0
2013-09-06 11:30:00,48.85,48.97,48.85,48.89,44700.0,36.6986,36.7888,36.6986,36.7287,44700.0
2013-09-06 11:40:00,48.88,48.88,48.8,48.82,36200.0,36.7212,36.7212,36.6611,36.6761,36200.0
2013-09-06 11:50:00,48.81,48.86,48.75,48.86,16000.0,36.6686,36.7062,36.6235,36.7062,16000.0
2013-09-06 12:00:00,48.86,48.9,48.81,48.83,36400.0,36.7062,36.7362,36.6686,36.6836,36400.0
2013-09-06 12:10:00,48.82,48.92,48.82,48.9,34700.0,36.6761,36.7512,36.6761,36.7362,34700.0
2013-09-06 12:20:00,48.9,48.91,48.79,48.81,29200.0,36.7362,36.7437,36.6536,36.6686,29200.0
2013-09-06 12:30:00,48.8,48.88,48.77,48.82,27200.0,36.6611,36.7212,36.6385,36.6761,27200.0
2013-09-06 12:40:00,48.79,48.84,48.75,48.82,30700.0,36.6536,36.6911,36.6235,36.6761,30700.0
2013-09-06 12:50:00,48.82,48.91,48.8,48.87,25900.0,36.6761,36.7437,36.6611,36.7137,25900.0
2013-09-06 13:00:00,48.86,48.95,48.85,48.93,24200.0,36.7062,36.7738,36.6986,36.7587,24200.0
2013-09-06 13:10:00,48.93,48.93,48.82,48.89,40600.0,36.7587,36.7587,36.6761,36.7287,40600.0
2013-09-06 13:20:00,48.89,48.93,48.86,48.89,46000.0,36.7287,36.7587,36.7062,36.7287,46000.0
2013-09-06 13:30:00,48.89,49.12,48.88,49.12,77800.0,36.7287,36.9015,36.7212,36.9015,77800.0
2013-09-06 13:40:00,49.11,49.21,49.05,49.16,61300.0,36.894,36.9691,36.8489,36.9315,61300.0
2013-09-06 13:50:00,49.16,49.27,49.16,49.21,39800.0,36.9315,37.0142,36.9315,36.9691,39800.0
2013-09-06 14:00:00,49.2,49.25,49.12,49.16,60000.0,36.9616,36.9991,36.9015,36.9315,60000.0
2013-09-06 14:10:00,49.14,49.14,49.02,49.02,22500.0,36.9165,36.9165,36.8264,36.8264,22500.0
2013-09-06 14:20:00,49.01,49.08,49.0,49.02,23100.0,36.8188,36.8714,36.8113,36.8264,23100.0
2013-09-06 14:30:00,49.02,49.07,48.95,49.03,42200.0,36.8264,36.8639,36.7738,36.8339,42200.0
2013-09-06 14:40:00,49.02,49.04,48.98,49.02,54400.0,36.8264,36.8414,36.7963,36.8264,54400.0
2013-09-06 14:50:00,49.03,49.05,48.97,49.03,57000.0,36.8339,36.8489,36.7888,36.8339,57000.0
2013-09-06 15:00:00,49.02,49.02,48.85,48.87,115000.0,36.8264,36.8264,36.6986,36.7137,115000.0
2013-09-06 15:10:00,48.86,48.86,48.76,48.83,73000.0,36.7062,36.7062,36.631,36.6836,73000.0
2013-09-06 15:20:00,48.82,48.87,48.8,48.83,57000.0,36.6761,36.7137,36.6611,36.6836,57000.0
2013-09-06 15:30:00,48.83,48.85,48.77,48.81,123800.0,36.6836,36.6986,36.6385,36.6686,123800.0
2013-09-06 15:40:00,48.81,48.85,48.74,48.74,92700.0,36.6686,36.6986,36.616,36.616,92700.0
2013-09-06 15:50:00,48.74,48.74,48.68,48.7,175300.0,36.616,36.616,36.5709,36.586,175300.0
2013-09-09 09:30:00,48.95,49.49,48.82,49.11,47500.0,36.7738,37.1794,36.6761,36.894,47500.0
2013-09-09 09:40:00,49.14,49.34,49.1,49.22,28200.0,36.9165,37.0668,36.8865,36.9766,28200.0
2013-09-09 09:50:00,49.24,49.57,49.23,49.57,70000.0,36.9916,37.2395,36.9841,37.2395,70000.0
2013-09-09 10:00:00,49.57,49.7,49.5,49.53,49500.0,37.2395,37.3372,37.187,37.2095,49500.0
2013-09-09 10:10:00,49.54,49.58,49.49,49.5,58400.0,37.217,37.2471,37.1794,37.187,58400.0
2013-09-09 10:20:00,49.5,49.52,49.27,49.27,44900.0,37.187,37.202,37.0142,37.0142,44900.0
2013-09-09 10:30:00,49.25,49.4,49.24,49.35,42000.0,36.9991,37.1118,36.9916,37.0743,42000.0
2013-09-09 10:40:00,49.32,49.48,49.3,49.48,41800.0,37.0517,37.1719,37.0367,37.1719,41800.0
2013-09-09 10:50:00,49.46,49.5,49.36,49.48,108800.0,37.1569,37.187,37.0818,37.1719,108800.0
2013-09-09 11:00:00,49.48,49.57,49.47,49.55,63600.0,37.1719,37.2395,37.1644,37.2245,63600.0
2013-09-09 11:10:00,49.56,49.58,49.51,49.57,67700.0,37.232,37.2471,37.1945,37.2395,67700.0
2013-09-09 11:20:00,49.57,49.67,49.55,49.67,193900.0,37.2395,37.3147,37.2245,37.3147,193900.0
2013-09-09 11:30:00,49.67,49.67,49.57,49.67,24600.0,37.3147,37.3147,37.2395,37.3147,24600.0
2013-09-09 11:40:00,49.67,49.76,49.64,49.66,26100.0,37.3147,37.3823,37.2921,37.3072,26100.0
2013-09-09 11:50:00,49.67,49.73,49.5,49.5,39900.0,37.3147,37.3597,37.187,37.187,39900.0
2013-09-09 12:00:00,49.5,49.54,49.44,49.44,17500.0,37.187,37.217,37.1419,37.1419,17500.0
2013-09-09 12:10:00,49.45,49.66,49.45,49.59,24600.0,37.1494,37.3072,37.1494,37.2546,24600.0
2013-09-09 12:20:00,49.61,49.68,49.59,49.67,18700.0,37.2696,37.3222,37.2546,37.3147,18700.0
2013-09-09 12:30:00,49.67,49.67,49.49,49.61,33100.0,37.3147,37.3147,37.1794,37.2696,33100.0
2013-09-09 12:40:00,49.62,49.67,49.61,49.66,31800.0,37.2771,37.3147,37.2696,37.3072,31800.0
2013-09-09 12:50:00,49.66,49.66,49.49,49.56,35900.0,37.3072,37.3072,37.1794,37.232,35900.0
2013-09-09 13:00:00,49.56,49.61,49.51,49.53,43500.0,37.232,37.2696,37.1945,37.2095,43500.0
2013-09-09 13:10:00,49.53,49.59,49.51,49.55,33000.0,37.2095,37.2546,37.1945,37.2245,33000.0
2013-09-09 13:20:00,49.54,49.58,49.41,49.45,56800.0,37.217,37.2471,37.1193,37.1494,56800.0
2013-09-09 13:30:00,49.45,49.51,49.41,49.46,22500.0,37.1494,37.1945,37.1193,37.1569,22500.0
2013-09-09 13:40:00,49.45,49.54,49.4,49.51,29000.0,37.1494,37.217,37.1118,37.1945,29000.0
2013-09-09 13:50:00,49.53,49.65,49.52,49.63,22300.0,37.2095,37.2996,37.202,37.2846,22300.0
2013-09-09 14:00:00,49.63,49.66,49.59,49.62,20400.0,37.2846,37.3072,37.2546,37.2771,20400.0
2013-09-09 14:10:00,49.61,49.66,49.55,49.66,30400.0,37.2696,37.3072,37.2245,37.3072,30400.0
2013-09-09 14:20:00,49.65,49.66,49.49,49.49,56200.0,37.2996,37.3072,37.1794,37.1794,56200.0
2013-09-09 14:30:00,49.5,49.57,49.48,49.49,44600.0,37.187,37.2395,37.1719,37.1794,44600.0
2013-09-09 14:40:00,49.5,49.51,49.4,49.46,48000.0,37.187,37.1945,37.1118,37.1569,48000.0
2013-09-09 14:50:00,49.47,49.52,49.44,49.45,31600.0,37.1644,37.202,37.1419,37.1494,31600.0
2013-09-09 15:00:00,49.45,49.48,49.37,49.41,129400.0,37.1494,37.1719,37.0893,37.1193,129400.0
2013-09-09 15:10:00,49.42,49.45,49.39,49.39,35300.0,37.1269,37.1494,37.1043,37.1043,35300.0
2013-09-09 15:20:00,49.39,49.41,49.31,49.37,72600.0,37.1043,37.1193,37.0442,37.0893,72600.0
2013-09-09 15:30:00,49.36,49.41,49.34,49.36,64700.0,37.0818,37.1193,37.0668,37.0818,64700.0
2013-09-09 15:40:00,49.36,49.41,49.3,49.41,85900.0,37.0818,37.1193,37.0367,37.1193,85900.0
2013-09-09 15:50:00,49.4,49.5,49.38,49.46,157400.0,37.1118,37.187,37.0968,37.1569,157400.0
2013-09-10 09:30:00,49.58,49.81,49.54,49.67,33600.0,37.2471,37.4198,37.217,37.3147,33600.0
2013-09-10 09:40:00,49.64,49.83,49.64,49.78,22200.0,37.2921,37.4349,37.2921,37.3973,22200.0
2013-09-10 09:50:00,49.8,50.0,49.74,49.83,53700.0,37.4123,37.5626,37.3673,37.4349,53700.0
2013-09-10 10:00:00,49.84,50.18,49.82,50.11,162200.0,37.4424,37.6978,37.4274,37.6452,162200.0
2013-09-10 10:10:00,50.12,50.48,50.12,50.38,223900.0,37.6527,37.9232,37.6527,37.8481,223900.0
2013-09-10 10:20:00,50.38,50.69,50.38,50.67,51500.0,37.8481,38.0809,37.8481,38.0659,51500.0
2013-09-10 10:30:00,50.67,50.8,50.56,50.56,54500.0,38.0659,38.1636,37.9833,37.9833,54500.0
2013-09-10 10:40:00,50.56,50.77,50.52,50.75,37900.0,37.9833,38.141,37.9532,38.126,37900.0
2013-09-10 10:50:00,50.76,50.8,50.61,50.65,123700.0,38.1335,38.1636,38.0208,38.0509,123700.0
2013-09-10 11:00:00,50.63,50.63,50.47,50.48,76800.0,38.0359,38.0359,37.9157,37.9232,76800.0
2013-09-10 11:10:00,50.47,50.48,50.28,50.28,85300.0,37.9157,37.9232,37.7729,37.7729,85300.0
2013-09-10 11:20:00,50.26,50.28,50.21,50.24,49400.0,37.7579,37.7729,37.7203,37.7429,49400.0
2013-09-10 11:30:00,50.23,50.23,50.12,50.13,20200.0,37.7354,37.7354,37.6527,37.6602,20200.0
2013-09-10 11:40:00,50.13,50.18,50.11,50.15,20500.0,37.6602,37.6978,37.6452,37.6753,20500.0
2013-09-10 11:50:00,50.16,50.37,50.16,50.33,83500.0,37.6828,37.8405,37.6828,37.8105,83500.0
2013-09-10 12:00:00,50.33,50.4,50.32,50.37,35800.0,37.8105,37.8631,37.803,37.8405,35800.0
2013-09-10 12:10:00,50.37,50.37,50.29,50.3,14600.0,37.8405,37.8405,37.7804,37.788,14600.0
2013-09-10 12:20:00,50.29,50.35,50.29,50.3,24100.0,37.7804,37.8255,37.7804,37.788,24100.0
2013-09-10 12:30:00,50.3,50.42,50.29,50.36,13200.0,37.788,37.8781,37.7804,37.833,13200.0
2013-09-10 12:40:00,50.36,50.38,50.33,50.34,19900.0,37.833,37.8481,37.8105,37.818,19900.0
2013-09-10 12:50:00,50.34,50.45,50.34,50.44,12500.0,37.818,37.9006,37.818,37.8931,12500.0
2013-09-10 13:00:00,50.44,50.46,50.37,50.42,16700.0,37.8931,37.9082,37.8405,37.8781,16700.0
2013-09-10 13:10:00,50.43,50.56,50.43,50.55,32300.0,37.8856,37.9833,37.8856,37.9758,32300.0
2013-09-10 13:20:00,50.54,50.57,50.49,50.57,17900.0,37.9683,37.9908,37.9307,37.9908,17900.0
2013-09-10 13:30:00,50.56,50.59,50.49,50.56,30900.0,37.9833,38.0058,37.9307,37.9833,30900.0
2013-09-10 13:40:00,50.58,50.61,50.49,50.5,19800.0,37.9983,38.0208,37.9307,37.9382,19800.0
2013-09-10 13:50:00,50.5,50.56,50.49,50.53,23800.0,37.9382,37.9833,37.9307,37.9607,23800.0
2013-09-10 14:00:00,50.54,50.59,50.52,50.53,24800.0,37.9683,38.0058,37.9532,37.9607,24800.0
2013-09-10 14:10:00,50.52,50.66,50.52,50.58,28600.0,37.9532,38.0584,37.9532,37.9983,28600.0
2013-09-10 14:20:00,50.57,50.58,50.46,50.46,26500.0,37.9908,37.9983,37.9082,37.9082,26500.0
2013-09-10 14:30:00,50.47,50.47,50.39,50.43,36800.0,37.9157,37.9157,37.8556,37.8856,36800.0
2013-09-10 14:40:00,50.44,50.46,50.37,50.4,34900.0,37.8931,37.9082,37.8405,37.8631,34900.0
2013-09-10 14:50:00,50.42,50.42,50.35,50.41,62600.0,37.8781,37.8781,37.8255,37.8706,62600.0
2013-09-10 15:00:00,50.4,50.41,50.33,50.33,90700.0,37.8631,37.8706,37.8105,37.8105,90700.0
2013-09-10 15:10:00,50.34,50.38,50.32,50.34,61300.0,37.818,37.8481,37.803,37.818,61300.0
2013-09-10 15:20:00,50.34,50.41,50.34,50.38,62500.0,37.818,37.8706,37.818,37.8481,62500.0
2013-09-10 15:30:00,50.39,50.48,50.36,50.48,86700.0,37.8556,37.9232,37.833,37.9232,86700.0
2013-09-10 15:40:00,50.48,50.53,50.47,50.51,85800.0,37.9232,37.9607,37.9157,37.9457,85800.0
2013-09-10 15:50:00,50.51,50.58,50.47,50.57,165600.0,37.9457,37.9983,37.9157,37.9908,165600.0
2013-09-11 09:30:00,50.37,50.64,50.29,50.45,33600.0,37.8405,38.0434,37.7804,37.9006,33600.0
2013-09-11 09:40:00,50.49,50.6,50.45,50.47,16100.0,37.9307,38.0133,37.9006,37.9157,16100.0
2013-09-11 09:50:00,50.47,50.51,50.34,50.39,22800.0,37.9157,37.9457,37.818,37.8556,22800.0
2013-09-11 10:00:00,50.39,50.53,50.34,50.45,16800.0,37.8556,37.9607,37.818,37.9006,16800.0
2013-09-11 10:10:00,50.46,50.52,50.32,50.43,25200.0,37.9082,37.9532,37.803,37.8856,25200.0
2013-09-11 10:20:00,50.4,50.44,50.38,50.38,7000.0,37.8631,37.8931,37.8481,37.8481,7000.0
2013-09-11 10:30:00,50.38,50.6,50.38,50.59,54800.0,37.8481,38.0133,37.8481,38.0058,54800.0
2013-09-11 10:40:00,50.6,50.68,50.59,50.66,20300.0,38.0133,38.0734,38.0058,38.0584,20300.0
2013-09-11 10:50:00,50.65,50.68,50.57,50.58,32200.0,38.0509,38.0734,37.9908,37.9983,32200.0
2013-09-11 11:00:00,50.59,50.62,50.56,50.61,27600.0,38.0058,38.0284,37.9833,38.0208,27600.0
2013-09-11 11:10:00,50.6,50.61,50.5,50.51,8000.0,38.0133,38.0208,37.9382,37.9457,8000.0
2013-09-11 11:20:00,50.49,50.59,50.47,50.57,17700.0,37.9307,38.0058,37.9157,37.9908,17700.0
2013-09-11 11:30:00,50.57,50.67,50.55,50.59,18500.0,37.9908,38.0659,37.9758,38.0058,18500.0
2013-09-11 11:40:00,50.58,50.63,50.56,50.57,8800.0,37.9983,38.0359,37.9833,37.9908,8800.0
2013-09-11 11:50:00,50.56,50.56,50.52,50.55,8600.0,37.9833,37.9833,37.9532,37.9758,8600.0
2013-09-11 12:00:00,50.54,50.62,50.51,50.6,18700.0,37.9683,38.0284,37.9457,38.0133,18700.0
2013-09-11 12:10:00,50.61,50.63,50.59,50.62,7400.0,38.0208,38.0359,38.0058,38.0284,7400.0
2013-09-11 12:20:00,50.61,50.68,50.61,50.66,15600.0,38.0208,38.0734,38.0208,38.0584,15600.0
2013-09-11 12:30:00,50.67,50.68,50.6,50.66,24600.0,38.0659,38.0734,38.0133,38.0584,24600.0
2013-09-11 12:40:00,50.66,50.68,50.61,50.67,19800.0,38.0584,38.0734,38.0208,38.0659,19800.0
2013-09-11 12:50:00,50.65,50.68,50.6,50.63,9900.0,38.0509,38.0734,38.0133,38.0359,9900.0
2013-09-11 13:00:00,50.62,50.67,50.59,50.63,23300.0,38.0284,38.0659,38.0058,38.0359,23300.0
2013-09-11 13:10:00,50.63,50.64,50.57,50.63,10900.0,38.0359,38.0434,37.9908,38.0359,10900.0
2013-09-11 13:20:00,50.64,50.66,50.58,50.61,16200.0,38.0434,38.0584,37.9983,38.0208,16200.0
2013-09-11 13:30:00,50.63,50.66,50.61,50.61,20100.0,38.0359,38.0584,38.0208,38.0208,20100.0
2013-09-11 13:40:00,50.62,50.66,50.58,50.66,13800.0,38.0284,38.0584,37.9983,38.0584,13800.0
2013-09-11 13:50:00,50.65,50.65,50.53,50.56,15000.0,38.0509,38.0509,37.9607,37.9833,15000.0
2013-09-11 14:00:00,50.57,50.64,50.57,50.6,19800.0,37.9908,38.0434,37.9908,38.0133,19800.0
2013-09-11 14:10:00,50.61,50.61,50.53,50.54,22400.0,38.0208,38.0208,37.9607,37.9683,22400.0
2013-09-11 14:20:00,50.54,50.58,50.53,50.55,15400.0,37.9683,37.9983,37.9607,37.9758,15400.0
2013-09-11 14:30:00,50.56,50.58,50.48,50.48,40800.0,37.9833,37.9983,37.9232,37.9232,40800.0
2013-09-11 14:40:00,50.49,50.51,50.44,50.51,25900.0,37.9307,37.9457,37.8931,37.9457,25900.0
2013-09-11 14:50:00,50.5,50.5,50.41,50.44,25500.0,37.9382,37.9382,37.8706,37.8931,25500.0
2013-09-11 15:00:00,50.45,50.5,50.45,50.46,31300.0,37.9006,37.9382,37.9006,37.9082,31300.0
2013-09-11 15:10:00,50.47,50.53,50.44,50.5,62400.0,37.9157,37.9607,37.8931,37.9382,62400.0
2013-09-11 15:20:00,50.51,50.58,50.5,50.55,48400.0,37.9457,37.9983,37.9382,37.9758,48400.0
2013-09-11 15:30:00,50.53,50.56,50.5,50.53,30000.0,37.9607,37.9833,37.9382,37.9607,30000.0
2013-09-11 15:40:00,50.54,50.54,50.45,50.5,64000.0,37.9683,37.9683,37.9006,37.9382,64000.0
2013-09-11 15:50:00,50.5,50.55,50.49,50.55,119900.0,37.9382,37.9758,37.9307,37.9758,119900.0
2013-09-12 09:30:00,50.59,50.63,50.34,50.38,20200.0,38.0058,38.0359,37.818,37.8481,20200.0
2013-09-12 09:40:00,50.43,50.75,50.38,50.68,27600.0,37.8856,38.126,37.8481,38.0734,27600.0
2013-09-12 09:50:00,50.68,50.68,50.57,50.57,30900.0,38.0734,38.0734,37.9908,37.9908,30900.0
2013-09-12 10:00:00,50.62,50.9,50.59,50.89,20700.0,38.0284,38.2387,38.0058,38.2312,20700.0
2013-09-12 10:10:00,50.9,50.95,50.81,50.81,33000.0,38.2387,38.2763,38.1711,38.1711,33000.0
2013-09-12 10:20:00,50.81,50.89,50.78,50.88,12400.0,38.1711,38.2312,38.1486,38.2237,12400.0
2013-09-12 10:30:00,50.87,50.94,50.84,50.91,18300.0,38.2162,38.2688,38.1936,38.2462,18300.0
2013-09-12 10:40:00,50.9,50.95,50.89,50.94,19800.0,38.2387,38.2763,38.2312,38.2688,19800.0
2013-09-12 10:50:00,50.94,50.97,50.84,50.84,43400.0,38.2688,38.2913,38.1936,38.1936,43400.0
2013-09-12 11:00:00,50.85,50.88,50.68,50.68,30100.0,38.2011,38.2237,38.0734,38.0734,30100.0
2013-09-12 11:10:00,50.69,50.69,50.56,50.59,28300.0,38.0809,38.0809,37.9833,38.0058,28300.0
2013-09-12 11:20:00,50.6,50.69,50.54,50.56,39700.0,38.0133,38.0809,37.9683,37.9833,39700.0
2013-09-12 11:30:00,50.57,50.6,50.46,50.46,10500.0,37.9908,38.0133,37.9082,37.9082,10500.0
2013-09-12 11:40:00,50.47,50.6,50.47,50.56,8300.0,37.9157,38.0133,37.9157,37.9833,8300.0
2013-09-12 11:50:00,50.54,50.55,50.5,50.53,13400.0,37.9683,37.9758,37.9382,37.9607,13400.0
2013-09-12 12:00:00,50.53,50.53,50.46,50.46,9700.0,37.9607,37.9607,37.9082,37.9082,9700.0
2013-09-12 12:10:00,50.46,50.47,50.39,50.43,10200.0,37.9082,37.9157,37.8556,37.8856,10200.0
2013-09-12 12:20:00,50.43,50.43,50.1,50.24,101400.0,37.8856,37.8856,37.6377,37.7429,101400.0
2013-09-12 12:30:00,50.25,50.38,50.24,50.33,16700.0,37.7504,37.8481,37.7429,37.8105,16700.0
2013-09-12 12:40:00,50.32,50.33,50.23,50.31,27500.0,37.803,37.8105,37.7354,37.7955,27500.0
2013-09-12 12:50:00,50.31,50.32,50.18,50.26,27000.0,37.7955,37.803,37.6978,37.7579,27000.0
2013-09-12 13:00:00,50.24,50.26,50.2,50.23,18100.0,37.7429,37.7579,37.7128,37.7354,18100.0
2013-09-12 13:10:00,50.25,50.33,50.23,50.33,24500.0,37.7504,37.8105,37.7354,37.8105,24500.0
2013-09-12 13:20:00,50.32,50.33,50.26,50.26,25000.0,37.803,37.8105,37.7579,37.7579,25000.0
2013-09-12 13:30:00,50.25,50.31,50.23,50.29,29000.0,37.7504,37.7955,37.7354,37.7804,29000.0
2013-09-12 13:40:00,50.28,50.29,50.13,50.21,48500.0,37.7729,37.7804,37.6602,37.7203,48500.0
2013-09-12 13:50:00,50.2,50.27,50.18,50.19,26100.0,37.7128,37.7654,37.6978,37.7053,26100.0
2013-09-12 14:00:00,50.2,50.27,50.16,50.26,38100.0,37.7128,37.7654,37.6828,37.7579,38100.0
2013-09-12 14:10:00,50.26,50.29,50.16,50.18,29500.0,37.7579,37.7804,37.6828,37.6978,29500.0
2013-09-12 14:20:00,50.19,50.24,50.16,50.18,27000.0,37.7053,37.7429,37.6828,37.6978,27000.0
2013-09-12 14:30:00,50.16,50.18,50.04,50.07,24200.0,37.6828,37.6978,37.5926,37.6152,24200.0
2013-09-12 14:40:00,50.08,50.21,50.08,50.21,25200.0,37.6227,37.7203,37.6227,37.7203,25200.0
2013-09-12 14:50:00,50.22,50.27,50.17,50.2,35100.0,37.7279,37.7654,37.6903,37.7128,35100.0
2013-09-12 15:00:00,50.21,50.23,50.12,50.15,26400.0,37.7203,37.7354,37.6527,37.6753,26400.0
2013-09-12 15:10:00,50.16,50.19,50.09,50.11,41300.0,37.6828,37.7053,37.6302,37.6452,41300.0
2013-09-12 15:20:00,50.12,50.14,50.09,50.14,37500.0,37.6527,37.6678,37.6302,37.6678,37500.0
2013-09-12 15:30:00,50.14,50.24,50.13,50.18,79800.0,37.6678,37.7429,37.6602,37.6978,79800.0
2013-09-12 15:40:00,50.18,50.19,50.08,50.09,57300.0,37.6978,37.7053,37.6227,37.6302,57300.0
2013-09-12 15:50:00,50.09,50.1,50.05,50.09,138500.0,37.6302,37.6377,37.6001,37.6302,138500.0
2013-09-13 09:30:00,50.18,50.48,50.18,50.37,25800.0,37.6978,37.9232,37.6978,37.8405,25800.0
2013-09-13 09:40:00,50.42,50.5,50.26,50.29,67000.0,37.8781,37.9382,37.7579,37.7804,67000.0
2013-09-13 09:50:00,50.3,50.39,50.22,50.37,17600.0,37.788,37.8556,37.7279,37.8405,17600.0
2013-09-13 10:00:00,50.37,50.37,50.18,50.18,27800.0,37.8405,37.8405,37.6978,37.6978,27800.0
2013-09-13 10:10:00,50.16,50.3,50.13,50.29,12300.0,37.6828,37.788,37.6602,37.7804,12300.0
2013-09-13 10:20:00,50.3,50.34,50.21,50.3,23000.0,37.788,37.818,37.7203,37.788,23000.0
2013-09-13 10:30:00,50.29,50.31,50.14,50.15,19000.0,37.7804,37.7955,37.6678,37.6753,19000.0
2013-09-13 10:40:00,50.22,50.31,50.22,50.28,23900.0,37.7279,37.7955,37.7279,37.7729,23900.0
2013-09-13 10:50:00,50.25,50.32,50.22,50.26,7600.0,37.7504,37.803,37.7279,37.7579,7600.0
2013-09-13 11:00:00,50.28,50.32,50.26,50.32,6000.0,37.7729,37.803,37.7579,37.803,6000.0
2013-09-13 11:10:00,50.32,50.36,50.29,50.29,10900.0,37.803,37.833,37.7804,37.7804,10900.0
2013-09-13 11:20:00,50.29,50.35,50.25,50.31,9300.0,37.7804,37.8255,37.7504,37.7955,9300.0
2013-09-13 11:30:00,50.3,50.37,50.27,50.33,7400.0,37.788,37.8405,37.7654,37.8105,7400.0
2013-09-13 11:40:00,50.33,50.34,50.27,50.28,11100.0,37.8105,37.818,37.7654,37.7729,11100.0
2013-09-13 11:50:00,50.28,50.38,50.28,50.38,14300.0,37.7729,37.8481,37.7729,37.8481,14300.0
2013-09-13 12:00:00,50.39,50.44,50.31,50.44,11600.0,37.8556,37.8931,37.7955,37.8931,11600.0
2013-09-13 12:10:00,50.43,50.44,50.36,50.44,7300.0,37.8856,37.8931,37.833,37.8931,7300.0
2013-09-13 12:20:00,50.44,50.51,50.42,50.43,19000.0,37.8931,37.9457,37.8781,37.8856,19000.0
2013-09-13 12:30:00,50.43,50.46,50.4,50.4,8000.0,37.8856,37.9082,37.8631,37.8631,8000.0
2013-09-13 12:40:00,50.39,50.45,50.39,50.43,5900.0,37.8556,37.9006,37.8556,37.8856,5900.0
2013-09-13 12:50:00,50.45,50.46,50.41,50.41,6600.0,37.9006,37.9082,37.8706,37.8706,6600.0
2013-09-13 13:00:00,50.41,50.43,50.41,50.43,4100.0,37.8706,37.8856,37.8706,37.8856,4100.0
2013-09-13 13:10:00,50.43,50.47,50.42,50.47,14300.0,37.8856,37.9157,37.8781,37.9157,14300.0
2013-09-13 13:20:00,50.48,50.48,50.44,50.46,9800.0,37.9232,37.9232,37.8931,37.9082,9800.0
2013-09-13 13:30:00,50.46,50.48,50.43,50.43,23200.0,37.9082,37.9232,37.8856,37.8856,23200.0
2013-09-13 13:40:00,50.44,50.48,50.44,50.45,7900.0,37.8931,37.9232,37.8931,37.9006,7900.0
2013-09-13 13:50:00,50.46,50.47,50.43,50.43,9000.0,37.9082,37.9157,37.8856,37.8856,9000.0
2013-09-13 14:00:00,50.44,50.48,50.41,50.46,18300.0,37.8931,37.9232,37.8706,37.9082,18300.0
2013-09-13 14:10:00,50.46,50.49,50.46,50.47,9000.0,37.9082,37.9307,37.9082,37.9157,9000.0
2013-09-13 14:20:00,50.44,50.48,50.43,50.48,8400.0,37.8931,37.9232,37.8856,37.9232,8400.0
2013-09-13 14:30:00,50.47,50.5,50.47,50.5,10300.0,37.9157,37.9382,37.9157,37.9382,10300.0
2013-09-13 14:40:00,50.49,50.57,50.48,50.57,20400.0,37.9307,37.9908,37.9232,37.9908,20400.0
2013-09-13 14:50:00,50.55,50.59,50.53,50.57,13600.0,37.9758,38.0058,37.9607,37.9908,13600.0
2013-09-13 15:00:00,50.57,50.59,50.51,50.54,25700.0,37.9908,38.0058,37.9457,37.9683,25700.0
2013-09-13 15:10:00,50.52,50.6,50.52,50.56,23200.0,37.9532,38.0133,37.9532,37.9833,23200.0
2013-09-13 15:20:00,50.57,50.57,50.53,50.55,19800.0,37.9908,37.9908,37.9607,37.9758,19800.0
2013-09-13 15:30:00,50.56,50.61,50.55,50.57,27100.0,37.9833,38.0208,37.9758,37.9908,27100.0
2013-09-13 15:40:00,50.57,50.61,50.55,50.56,29600.0,37.9908,38.0208,37.9758,37.9833,29600.0
2013-09-13 15:50:00,50.57,50.57,50.48,50.53,74800.0,37.9908,37.9908,37.9232,37.9607,74800.0
2013-09-16 09:30:00,52.54,52.6,51.71,51.74,226100.0,39.4708,39.5158,38.8472,38.8698,226100.0
2013-09-16 09:40:00,51.8,51.8,51.39,51.43,104400.0,38.9148,38.9148,38.6068,38.6369,104400.0
2013-09-16 09:50:00,51.45,51.63,51.45,51.49,80400.0,38.6519,38.7871,38.6519,38.6819,80400.0
2013-09-16 10:00:00,51.48,51.61,51.4,51.47,75300.0,38.6744,38.7721,38.6143,38.6669,75300.0
2013-09-16 10:10:00,51.48,51.56,51.36,51.37,36200.0,38.6744,38.7345,38.5843,38.5918,36200.0
2013-09-16 10:20:00,51.35,51.35,51.18,51.18,40700.0,38.5768,38.5768,38.4491,38.4491,40700.0
2013-09-16 10:30:00,51.18,51.25,51.12,51.13,39900.0,38.4491,38.5016,38.404,38.4115,39900.0
2013-09-16 10:40:00,51.13,51.13,51.01,51.07,35200.0,38.4115,38.4115,38.3213,38.3664,35200.0
2013-09-16 10:50:00,51.06,51.07,50.92,50.95,43100.0,38.3589,38.3664,38.2537,38.2763,43100.0
2013-09-16 11:00:00,50.96,51.11,50.87,51.02,49500.0,38.2838,38.3965,38.2162,38.3289,49500.0
2013-09-16 11:10:00,51.02,51.03,50.86,50.87,42000.0,38.3289,38.3364,38.2087,38.2162,42000.0
2013-09-16 11:20:00,50.87,51.02,50.87,50.96,47500.0,38.2162,38.3289,38.2162,38.2838,47500.0
2013-09-16 11:30:00,50.98,50.98,50.89,50.93,22900.0,38.2988,38.2988,38.2312,38.2612,22900.0
2013-09-16 11:40:00,50.92,50.99,50.91,50.92,37000.0,38.2537,38.3063,38.2462,38.2537,37000.0
2013-09-16 11:50:00,50.93,50.93,50.78,50.83,32900.0,38.2612,38.2612,38.1486,38.1861,32900.0
2013-09-16 12:00:00,50.84,50.89,50.7,50.71,30200.0,38.1936,38.2312,38.0885,38.096,30200.0
2013-09-16 12:10:00,50.7,50.86,50.7,50.81,17700.0,38.0885,38.2087,38.0885,38.1711,17700.0
2013-09-16 12:20:00,50.81,50.82,50.8,50.81,16400.0,38.1711,38.1786,38.1636,38.1711,16400.0
2013-09-16 12:30:00,50.8,50.84,50.74,50.77,46600.0,38.1636,38.1936,38.1185,38.141,46600.0
2013-09-16 12:40:00,50.77,50.89,50.76,50.84,19200.0,38.141,38.2312,38.1335,38.1936,19200.0
2013-09-16 12:50:00,50.84,50.84,50.78,50.8,17500.0,38.1936,38.1936,38.1486,38.1636,17500.0
2013-09-16 13:00:00,50.8,50.89,50.79,50.83,15800.0,38.1636,38.2312,38.1561,38.1861,15800.0
2013-09-16 13:10:00,50.83,50.91,50.81,50.88,16400.0,38.1861,38.2462,38.1711,38.2237,16400.0
2013-09-16 13:20:00,50.88,50.96,50.87,50.91,13800.0,38.2237,38.2838,38.2162,38.2462,13800.0
2013-09-16 13:30:00,50.91,50.93,50.86,50.87,12100.0,38.2462,38.2612,38.2087,38.2162,12100.0
2013-09-16 13:40:00,50.86,50.88,50.74,50.88,28600.0,38.2087,38.2237,38.1185,38.2237,28600.0
2013-09-16 13:50:00,50.86,50.87,50.76,50.8,14900.0,38.2087,38.2162,38.1335,38.1636,14900.0
2013-09-16 14:00:00,50.78,50.84,50.76,50.81,14700.0,38.1486,38.1936,38.1335,38.1711,14700.0
2013-09-16 14:10:00,50.8,50.87,50.74,50.87,33700.0,38.1636,38.2162,38.1185,38.2162,33700.0
2013-09-16 14:20:00,50.88,50.88,50.83,50.85,20800.0,38.2237,38.2237,38.1861,38.2011,20800.0
2013-09-16 14:30:00,50.86,50.96,50.83,50.93,54300.0,38.2087,38.2838,38.1861,38.2612,54300.0
2013-09-16 14:40:00,50.92,50.93,50.84,50.9,26400.0,38.2537,38.2612,38.1936,38.2387,26400.0
2013-09-16 14:50:00,50.91,50.92,50.84,50.9,36000.0,38.2462,38.2537,38.1936,38.2387,36000.0
2013-09-16 15:00:00,50.89,50.92,50.87,50.88,27600.0,38.2312,38.2537,38.2162,38.2237,27600.0
2013-09-16 15:10:00,50.88,51.0,50.87,50.89,46900.0,38.2237,38.3138,38.2162,38.2312,46900.0
2013-09-16 15:20:00,50.89,50.91,50.72,50.73,44600.0,38.2312,38.2462,38.1035,38.111,44600.0
2013-09-16 15:30:00,50.73,50.78,50.66,50.69,73800.0,38.111,38.1486,38.0584,38.0809,73800.0
2013-09-16 15:40:00,50.69,50.82,50.68,50.82,78600.0,38.0809,38.1786,38.0734,38.1786,78600.0
2013-09-16 15:50:00,50.82,50.88,50.77,50.88,110000.0,38.1786,38.2237,38.141,38.2237,110000.0
2013-09-17 09:30:00,50.79,51.05,50.65,50.99,166100.0,38.1561,38.3514,38.0509,38.3063,166100.0
2013-09-17 09:40:00,51.05,51.12,50.87,50.96,49200.0,38.3514,38.404,38.2162,38.2838,49200.0
2013-09-17 09:50:00,50.96,51.29,50.76,50.76,67300.0,38.2838,38.5317,38.1335,38.1335,67300.0
2013-09-17 10:00:00,50.76,50.99,50.74,50.8,43300.0,38.1335,38.3063,38.1185,38.1636,43300.0
2013-09-17 10:10:00,50.81,50.86,50.67,50.68,75100.0,38.1711,38.2087,38.0659,38.0734,75100.0
2013-09-17 10:20:00,50.68,50.71,50.49,50.5,67100.0,38.0734,38.096,37.9307,37.9382,67100.0
2013-09-17 10:30:00,50.52,50.6,50.52,50.57,47900.0,37.9532,38.0133,37.9532,37.9908,47900.0
2013-09-17 10:40:00,50.57,50.6,50.53,50.57,30000.0,37.9908,38.0133,37.9607,37.9908,30000.0
2013-09-17 10:50:00,50.58,50.6,50.55,50.56,17800.0,37.9983,38.0133,37.9758,37.9833,17800.0
2013-09-17 11:00:00,50.57,50.6,50.55,50.56,23200.0,37.9908,38.0133,37.9758,37.9833,23200.0
2013-09-17 11:10:00,50.55,50.6,50.51,50.58,49500.0,37.9758,38.0133,37.9457,37.9983,49500.0
2013-09-17 11:20:00,50.6,50.74,50.57,50.72,101300.0,38.0133,38.1185,37.9908,38.1035,101300.0
2013-09-17 11:30:00,50.74,50.82,50.73,50.82,21100.0,38.1185,38.1786,38.111,38.1786,21100.0
2013-09-17 11:40:00,50.84,50.98,50.84,50.93,72000.0,38.1936,38.2988,38.1936,38.2612,72000.0
2013-09-17 11:50:00,50.94,51.04,50.94,51.04,63800.0,38.2688,38.3439,38.2688,38.3439,63800.0
2013-09-17 12:00:00,51.04,51.04,50.88,50.88,21800.0,38.3439,38.3439,38.2237,38.2237,21800.0
2013-09-17 12:10:00,50.87,50.91,50.8,50.86,16900.0,38.2162,38.2462,38.1636,38.2087,16900.0
2013-09-17 12:20:00,50.86,50.86,50.79,50.8,14500.0,38.2087,38.2087,38.1561,38.1636,14500.0
2013-09-17 12:30:00,50.8,50.9,50.76,50.9,51800.0,38.1636,38.2387,38.1335,38.2387,51800.0
2013-09-17 12:40:00,50.9,50.92,50.83,50.84,12400.0,38.2387,38.2537,38.1861,38.1936,12400.0
2013-09-17 12:50:00,50.84,50.92,50.84,50.89,10900.0,38.1936,38.2537,38.1936,38.2312,10900.0
2013-09-17 13:00:00,50.89,50.93,50.85,50.85,15200.0,38.2312,38.2612,38.2011,38.2011,15200.0
2013-09-17 13:10:00,50.85,50.94,50.85,50.94,8800.0,38.2011,38.2688,38.2011,38.2688,8800.0
2013-09-17 13:20:00,50.94,50.98,50.93,50.95,18000.0,38.2688,38.2988,38.2612,38.2763,18000.0
2013-09-17 13:30:00,50.94,50.96,50.91,50.91,18300.0,38.2688,38.2838,38.2462,38.2462,18300.0
2013-09-17 13:40:00,50.91,50.93,50.85,50.85,25200.0,38.2462,38.2612,38.2011,38.2011,25200.0
2013-09-17 13:50:00,50.85,50.88,50.84,50.87,20300.0,38.2011,38.2237,38.1936,38.2162,20300.0
2013-09-17 14:00:00,50.88,50.88,50.82,50.82,14100.0,38.2237,38.2237,38.1786,38.1786,14100.0
2013-09-17 14:10:00,50.82,50.9,50.82,50.89,26100.0,38.1786,38.2387,38.1786,38.2312,26100.0
2013-09-17 14:20:00,50.9,50.95,50.89,50.94,20900.0,38.2387,38.2763,38.2312,38.2688,20900.0
2013-09-17 14:30:00,50.94,50.95,50.89,50.93,31400.0,38.2688,38.2763,38.2312,38.2612,31400.0
2013-09-17 14:40:00,50.93,50.95,50.9,50.94,31200.0,38.2612,38.2763,38.2387,38.2688,31200.0
2013-09-17 14:50:00,50.93,50.97,50.91,50.95,29100.0,38.2612,38.2913,38.2462,38.2763,29100.0
2013-09-17 15:00:00,50.96,50.96,50.91,50.94,38500.0,38.2838,38.2838,38.2462,38.2688,38500.0
2013-09-17 15:10:00,50.94,50.94,50.85,50.85,45600.0,38.2688,38.2688,38.2011,38.2011,45600.0
2013-09-17 15:20:00,50.86,50.86,50.81,50.82,50400.0,38.2087,38.2087,38.1711,38.1786,50400.0
2013-09-17 15:30:00,50.82,50.83,50.82,50.82,38400.0,38.1786,38.1861,38.1786,38.1786,38400.0
2013-09-17 15:40:00,50.83,50.87,50.82,50.86,67100.0,38.1861,38.2162,38.1786,38.2087,67100.0
2013-09-17 15:50:00,50.86,50.9,50.84,50.87,158800.0,38.2087,38.2387,38.1936,38.2162,158800.0
2013-09-18 09:30:00,51.48,51.85,51.31,51.82,221600.0,38.6744,38.9524,38.5467,38.9299,221600.0
2013-09-18 09:40:00,51.82,51.85,51.63,51.85,189000.0,38.9299,38.9524,38.7871,38.9524,189000.0
2013-09-18 09:50:00,51.83,51.91,51.77,51.85,89300.0,38.9374,38.9975,38.8923,38.9524,89300.0
2013-09-18 10:00:00,51.82,52.26,51.81,52.14,132500.0,38.9299,39.2604,38.9223,39.1703,132500.0
2013-09-18 10:10:00,52.12,52.21,52.03,52.2,64900.0,39.1552,39.2228,39.0876,39.2153,64900.0
2013-09-18 10:20:00,52.2,52.51,52.2,52.28,139700.0,39.2153,39.4482,39.2153,39.2754,139700.0
2013-09-18 10:30:00,52.27,52.36,52.16,52.29,91500.0,39.2679,39.3355,39.1853,39.2829,91500.0
2013-09-18 10:40:00,52.29,52.3,52.1,52.17,33400.0,39.2829,39.2905,39.1402,39.1928,33400.0
2013-09-18 10:50:00,52.17,52.28,52.17,52.24,87000.0,39.1928,39.2754,39.1928,39.2454,87000.0
2013-09-18 11:00:00,52.24,52.28,52.17,52.28,41500.0,39.2454,39.2754,39.1928,39.2754,41500.0
2013-09-18 11:10:00,52.27,52.31,52.21,52.21,45300.0,39.2679,39.298,39.2228,39.2228,45300.0
2013-09-18 11:20:00,52.22,52.3,52.21,52.3,50300.0,39.2304,39.2905,39.2228,39.2905,50300.0
2013-09-18 11:30:00,52.3,52.46,52.29,52.45,85600.0,39.2905,39.4107,39.2829,39.4031,85600.0
2013-09-18 11:40:00,52.43,52.45,52.27,52.33,41400.0,39.3881,39.4031,39.2679,39.313,41400.0
2013-09-18 11:50:00,52.33,52.34,52.2,52.26,66400.0,39.313,39.3205,39.2153,39.2604,66400.0
2013-09-18 12:00:00,52.26,52.32,52.26,52.31,81600.0,39.2604,39.3055,39.2604,39.298,81600.0
2013-09-18 12:10:00,52.31,52.32,52.17,52.23,61300.0,39.298,39.3055,39.1928,39.2379,61300.0
2013-09-18 12:20:00,52.23,52.28,52.14,52.16,16000.0,39.2379,39.2754,39.1703,39.1853,16000.0
2013-09-18 12:30:00,52.17,52.17,52.03,52.1,20000.0,39.1928,39.1928,39.0876,39.1402,20000.0
2013-09-18 12:40:00,52.09,52.14,52.07,52.12,25500.0,39.1327,39.1703,39.1177,39.1552,25500.0
2013-09-18 12:50:00,52.12,52.17,52.12,52.17,17500.0,39.1552,39.1928,39.1552,39.1928,17500.0
2013-09-18 13:00:00,52.16,52.21,52.14,52.21,30900.0,39.1853,39.2228,39.1703,39.2228,30900.0
2013-09-18 13:10:00,52.21,52.23,52.17,52.2,16500.0,39.2228,39.2379,39.1928,39.2153,16500.0
2013-09-18 13:20:00,52.2,52.25,52.19,52.21,26000.0,39.2153,39.2529,39.2078,39.2228,26000.0
2013-09-18 13:30:00,52.21,52.21,52.12,52.16,28200.0,39.2228,39.2228,39.1552,39.1853,28200.0
2013-09-18 13:40:00,52.16,52.17,52.07,52.12,23900.0,39.1853,39.1928,39.1177,39.1552,23900.0
2013-09-18 13:50:00,52.13,52.15,52.08,52.12,33600.0,39.1627,39.1778,39.1252,39.1552,33600.0
2013-09-18 14:00:00,52.13,52.35,52.13,52.32,141200.0,39.1627,39.328,39.1627,39.3055,141200.0
2013-09-18 14:10:00,52.35,52.49,52.34,52.4,62200.0,39.328,39.4332,39.3205,39.3656,62200.0
2013-09-18 14:20:00,52.42,52.67,52.42,52.55,71000.0,39.3806,39.5684,39.3806,39.4783,71000.0
2013-09-18 14:30:00,52.54,52.57,52.45,52.51,22800.0,39.4708,39.4933,39.4031,39.4482,22800.0
2013-09-18 14:40:00,52.51,52.56,52.49,52.53,35300.0,39.4482,39.4858,39.4332,39.4632,35300.0
2013-09-18 14:50:00,52.52,52.84,52.52,52.82,48200.0,39.4557,39.6961,39.4557,39.6811,48200.0
2013-09-18 15:00:00,52.83,52.87,52.69,52.69,26100.0,39.6886,39.7187,39.5834,39.5834,26100.0
2013-09-18 15:10:00,52.7,52.72,52.66,52.66,30300.0,39.591,39.606,39.5609,39.5609,30300.0
2013-09-18 15:20:00,52.66,52.69,52.53,52.55,50000.0,39.5609,39.5834,39.4632,39.4783,50000.0
2013-09-18 15:30:00,52.53,52.64,52.53,52.61,58300.0,39.4632,39.5459,39.4632,39.5233,58300.0
2013-09-18 15:40:00,52.62,52.64,52.58,52.61,65100.0,39.5309,39.5459,39.5008,39.5233,65100.0
2013-09-18 15:50:00,52.62,52.7,52.62,52.7,171000.0,39.5309,39.591,39.5309,39.591,171000.0
2013-09-19 09:30:00,53.09,53.6,53.01,53.53,195000.0,39.8839,40.2671,39.8238,40.2145,195000.0
2013-09-19 09:40:00,53.49,53.61,53.36,53.42,118700.0,40.1844,40.2746,40.0868,40.1319,118700.0
2013-09-19 09:50:00,53.42,53.5,53.39,53.5,90800.0,40.1319,40.192,40.1093,40.192,90800.0
2013-09-19 10:00:00,53.5,53.56,53.46,53.56,109300.0,40.192,40.237,40.1619,40.237,109300.0
2013-09-19 10:10:00,53.53,53.64,53.41,53.46,69500.0,40.2145,40.2971,40.1243,40.1619,69500.0
2013-09-19 10:20:00,53.46,53.56,53.46,53.48,63700.0,40.1619,40.237,40.1619,40.1769,63700.0
2013-09-19 10:30:00,53.46,53.56,53.42,53.53,39700.0,40.1619,40.237,40.1319,40.2145,39700.0
2013-09-19 10:40:00,53.54,53.59,53.44,53.5,35000.0,40.222,40.2596,40.1469,40.192,35000.0
2013-09-19 10:50:00,53.47,53.56,53.43,53.53,29300.0,40.1694,40.237,40.1394,40.2145,29300.0
2013-09-19 11:00:00,53.51,53.55,53.47,53.48,34100.0,40.1995,40.2295,40.1694,40.1769,34100.0
2013-09-19 11:10:00,53.48,53.53,53.47,53.52,43900.0,40.1769,40.2145,40.1694,40.207,43900.0
2013-09-19 11:20:00,53.53,53.53,53.47,53.51,56600.0,40.2145,40.2145,40.1694,40.1995,56600.0
2013-09-19 11:30:00,53.51,53.52,53.27,53.32,144500.0,40.1995,40.207,40.0192,40.0567,144500.0
2013-09-19 11:40:00,53.32,53.34,53.25,53.3,59800.0,40.0567,40.0718,40.0041,40.0417,59800.0
2013-09-19 11:50:00,53.31,53.44,53.3,53.41,66200.0,40.0492,40.1469,40.0417,40.1243,66200.0
2013-09-19 12:00:00,53.41,53.48,53.38,53.48,16500.0,40.1243,40.1769,40.1018,40.1769,16500.0
2013-09-19 12:10:00,53.48,53.5,53.42,53.45,24300.0,40.1769,40.192,40.1319,40.1544,24300.0
2013-09-19 12:20:00,53.45,53.46,53.41,53.42,26100.0,40.1544,40.1619,40.1243,40.1319,26100.0
2013-09-19 12:30:00,53.42,53.48,53.4,53.42,57200.0,40.1319,40.1769,40.1168,40.1319,57200.0
2013-09-19 12:40:00,53.41,53.43,53.38,53.38,21800.0,40.1243,40.1394,40.1018,40.1018,21800.0
2013-09-19 12:50:00,53.38,53.41,53.25,53.25,22100.0,40.1018,40.1243,40.0041,40.0041,22100.0
2013-09-19 13:00:00,53.25,53.34,53.22,53.28,41400.0,40.0041,40.0718,39.9816,40.0267,41400.0
2013-09-19 13:10:00,53.28,53.3,53.23,53.24,11400.0,40.0267,40.0417,39.9891,39.9966,11400.0
2013-09-19 13:20:00,53.24,53.27,53.2,53.26,17800.0,39.9966,40.0192,39.9666,40.0117,17800.0
2013-09-19 13:30:00,53.25,53.25,53.22,53.23,15200.0,40.0041,40.0041,39.9816,39.9891,15200.0
2013-09-19 13:40:00,53.23,53.23,53.18,53.18,23200.0,39.9891,39.9891,39.9516,39.9516,23200.0
2013-09-19 13:50:00,53.19,53.19,52.96,52.99,70100.0,39.9591,39.9591,39.7863,39.8088,70100.0
2013-09-19 14:00:00,52.98,53.16,52.93,53.15,55600.0,39.8013,39.9365,39.7637,39.929,55600.0
2013-09-19 14:10:00,53.14,53.26,53.14,53.25,35800.0,39.9215,40.0117,39.9215,40.0041,35800.0
2013-09-19 14:20:00,53.26,53.31,53.2,53.24,38500.0,40.0117,40.0492,39.9666,39.9966,38500.0
2013-09-19 14:30:00,53.23,53.24,53.17,53.2,43300.0,39.9891,39.9966,39.944,39.9666,43300.0
2013-09-19 14:40:00,53.19,53.21,53.18,53.19,29800.0,39.9591,39.9741,39.9516,39.9591,29800.0
2013-09-19 14:50:00,53.2,53.33,53.18,53.31,82600.0,39.9666,40.0642,39.9516,40.0492,82600.0
2013-09-19 15:00:00,53.31,53.31,53.23,53.24,44600.0,40.0492,40.0492,39.9891,39.9966,44600.0
2013-09-19 15:10:00,53.23,53.26,53.21,53.21,48500.0,39.9891,40.0117,39.9741,39.9741,48500.0
2013-09-19 15:20:00,53.22,53.39,53.21,53.35,54300.0,39.9816,40.1093,39.9741,40.0793,54300.0
2013-09-19 15:30:00,53.35,53.36,53.32,53.33,182100.0,40.0793,40.0868,40.0567,40.0642,182100.0
2013-09-19 15:40:00,53.34,53.37,53.29,53.32,208800.0,40.0718,40.0943,40.0342,40.0567,208800.0
2013-09-19 15:50:00,53.32,53.33,53.21,53.23,215900.0,40.0567,40.0642,39.9741,39.9891,215900.0
2013-09-20 09:30:00,53.49,53.53,53.1,53.23,157400.0,40.1844,40.2145,39.8915,39.9891,157400.0
2013-09-20 09:40:00,53.22,53.25,53.02,53.04,53500.0,39.9816,40.0041,39.8314,39.8464,53500.0
2013-09-20 09:50:00,53.05,53.23,52.92,53.03,80400.0,39.8539,39.9891,39.7562,39.8389,80400.0
2013-09-20 10:00:00,53.03,53.05,52.96,53.02,46500.0,39.8389,39.8539,39.7863,39.8314,46500.0
2013-09-20 10:10:00,53.02,53.05,52.88,52.9,29100.0,39.8314,39.8539,39.7262,39.7412,29100.0
2013-09-20 10:20:00,52.91,52.92,52.81,52.86,38200.0,39.7487,39.7562,39.6736,39.7112,38200.0
2013-09-20 10:30:00,52.87,53.01,52.79,52.96,26400.0,39.7187,39.8238,39.6586,39.7863,26400.0
2013-09-20 10:40:00,52.98,53.0,52.86,52.97,20100.0,39.8013,39.8163,39.7112,39.7938,20100.0
2013-09-20 10:50:00,52.99,52.99,52.88,52.94,23900.0,39.8088,39.8088,39.7262,39.7713,23900.0
2013-09-20 11:00:00,52.97,53.0,52.8,52.85,55200.0,39.7938,39.8163,39.6661,39.7036,55200.0
2013-09-20 11:10:00,52.85,52.86,52.78,52.84,25000.0,39.7036,39.7112,39.6511,39.6961,25000.0
2013-09-20 11:20:00,52.84,52.84,52.7,52.81,33000.0,39.6961,39.6961,39.591,39.6736,33000.0
2013-09-20 11:30:00,52.82,52.95,52.82,52.92,41100.0,39.6811,39.7788,39.6811,39.7562,41100.0
2013-09-20 11:40:00,52.92,52.96,52.83,52.88,15800.0,39.7562,39.7863,39.6886,39.7262,15800.0
2013-09-20 11:50:00,52.88,52.93,52.74,52.75,34600.0,39.7262,39.7637,39.621,39.6285,34600.0
2013-09-20 12:00:00,52.76,52.9,52.71,52.9,18100.0,39.636,39.7412,39.5985,39.7412,18100.0
2013-09-20 12:10:00,52.88,52.92,52.86,52.9,11500.0,39.7262,39.7562,39.7112,39.7412,11500.0
2013-09-20 12:20:00,52.88,52.9,52.74,52.77,12900.0,39.7262,39.7412,39.621,39.6435,12900.0
2013-09-20 12:30:00,52.77,52.8,52.71,52.79,14300.0,39.6435,39.6661,39.5985,39.6586,14300.0
2013-09-20 12:40:00,52.79,52.89,52.77,52.87,14200.0,39.6586,39.7337,39.6435,39.7187,14200.0
2013-09-20 12:50:00,52.87,52.95,52.86,52.95,12300.0,39.7187,39.7788,39.7112,39.7788,12300.0
2013-09-20 13:00:00,52.95,52.97,52.89,52.96,34100.0,39.7788,39.7938,39.7337,39.7863,34100.0
2013-09-20 13:10:00,52.95,52.99,52.75,52.75,16000.0,39.7788,39.8088,39.6285,39.6285,16000.0
2013-09-20 13:20:00,52.77,52.82,52.74,52.81,13600.0,39.6435,39.6811,39.621,39.6736,13600.0
2013-09-20 13:30:00,52.81,52.84,52.73,52.75,20100.0,39.6736,39.6961,39.6135,39.6285,20100.0
2013-09-20 13:40:00,52.75,52.79,52.71,52.74,10500.0,39.6285,39.6586,39.5985,39.621,10500.0
2013-09-20 13:50:00,52.74,52.77,52.57,52.57,28200.0,39.621,39.6435,39.4933,39.4933,28200.0
2013-09-20 14:00:00,52.57,52.7,52.53,52.67,50900.0,39.4933,39.591,39.4632,39.5684,50900.0
2013-09-20 14:10:00,52.67,52.76,52.63,52.63,44700.0,39.5684,39.636,39.5384,39.5384,44700.0
2013-09-20 14:20:00,52.63,52.76,52.61,52.76,32900.0,39.5384,39.636,39.5233,39.636,32900.0
2013-09-20 14:30:00,52.75,52.82,52.74,52.76,34800.0,39.6285,39.6811,39.621,39.636,34800.0
2013-09-20 14:40:00,52.77,52.88,52.77,52.86,25400.0,39.6435,39.7262,39.6435,39.7112,25400.0
2013-09-20 14:50:00,52.85,52.89,52.79,52.83,46300.0,39.7036,39.7337,39.6586,39.6886,46300.0
2013-09-20 15:00:00,52.83,52.93,52.83,52.88,42800.0,39.6886,39.7637,39.6886,39.7262,42800.0
2013-09-20 15:10:00,52.88,52.88,52.76,52.79,49500.0,39.7262,39.7262,39.636,39.6586,49500.0
2013-09-20 15:20:00,52.78,52.81,52.69,52.7,40700.0,39.6511,39.6736,39.5834,39.591,40700.0
2013-09-20 15:30:00,52.7,52.72,52.68,52.7,57600.0,39.591,39.606,39.5759,39.591,57600.0
2013-09-20 15:40:00,52.71,52.73,52.67,52.69,60400.0,39.5985,39.6135,39.5684,39.5834,60400.0
2013-09-20 15:50:00,52.69,52.83,52.68,52.77,189900.0,39.5834,39.6886,39.5759,39.6435,189900.0
2013-09-23 09:30:00,52.65,52.88,52.61,52.76,32700.0,39.5534,39.7262,39.5233,39.636,32700.0
2013-09-23 09:40:00,52.68,52.76,52.56,52.73,25000.0,39.5759,39.636,39.4858,39.6135,25000.0
2013-09-23 09:50:00,52.72,52.83,52.5,52.59,29600.0,39.606,39.6886,39.4407,39.5083,29600.0
2013-09-23 10:00:00,52.58,52.66,52.5,52.53,20000.0,39.5008,39.5609,39.4407,39.4632,20000.0
2013-09-23 10:10:00,52.52,52.71,52.52,52.64,24300.0,39.4557,39.5985,39.4557,39.5459,24300.0
2013-09-23 10:20:00,52.63,52.63,52.42,52.43,29300.0,39.5384,39.5384,39.3806,39.3881,29300.0
2013-09-23 10:30:00,52.43,52.66,52.42,52.62,16400.0,39.3881,39.5609,39.3806,39.5309,16400.0
2013-09-23 10:40:00,52.66,52.7,52.58,52.69,14800.0,39.5609,39.591,39.5008,39.5834,14800.0
2013-09-23 10:50:00,52.67,52.67,52.52,52.54,26500.0,39.5684,39.5684,39.4557,39.4708,26500.0
2013-09-23 11:00:00,52.52,52.61,52.46,52.51,24400.0,39.4557,39.5233,39.4107,39.4482,24400.0
2013-09-23 11:10:00,52.51,52.69,52.48,52.67,31600.0,39.4482,39.5834,39.4257,39.5684,31600.0
2013-09-23 11:20:00,52.68,52.78,52.61,52.7,42800.0,39.5759,39.6511,39.5233,39.591,42800.0
2013-09-23 11:30:00,52.71,52.89,52.71,52.85,40300.0,39.5985,39.7337,39.5985,39.7036,40300.0
2013-09-23 11:40:00,52.86,52.88,52.64,52.69,47500.0,39.7112,39.7262,39.5459,39.5834,47500.0
2013-09-23 11:50:00,52.67,52.78,52.65,52.7,38300.0,39.5684,39.6511,39.5534,39.591,38300.0
2013-09-23 12:00:00,52.72,52.81,52.68,52.73,15400.0,39.606,39.6736,39.5759,39.6135,15400.0
2013-09-23 12:10:00,52.75,52.87,52.75,52.82,40000.0,39.6285,39.7187,39.6285,39.6811,40000.0
2013-09-23 12:20:00,52.82,52.91,52.8,52.91,29700.0,39.6811,39.7487,39.6661,39.7487,29700.0
2013-09-23 12:30:00,52.92,52.99,52.86,52.98,51200.0,39.7562,39.8088,39.7112,39.8013,51200.0
2013-09-23 12:40:00,52.99,53.0,52.85,52.89,43200.0,39.8088,39.8163,39.7036,39.7337,43200.0
2013-09-23 12:50:00,52.89,52.92,52.84,52.85,31500.0,39.7337,39.7562,39.6961,39.7036,31500.0
2013-09-23 13:00:00,52.85,52.92,52.84,52.91,77200.0,39.7036,39.7562,39.6961,39.7487,77200.0
2013-09-23 13:10:00,52.91,52.91,52.8,52.82,49800.0,39.7487,39.7487,39.6661,39.6811,49800.0
2013-09-23 13:20:00,52.83,52.92,52.82,52.89,27200.0,39.6886,39.7562,39.6811,39.7337,27200.0
2013-09-23 13:30:00,52.9,52.91,52.84,52.84,17600.0,39.7412,39.7487,39.6961,39.6961,17600.0
2013-09-23 13:40:00,52.85,52.9,52.79,52.82,67600.0,39.7036,39.7412,39.6586,39.6811,67600.0
2013-09-23 13:50:00,52.83,52.89,52.83,52.89,19700.0,39.6886,39.7337,39.6886,39.7337,19700.0
2013-09-23 14:00:00,52.89,52.92,52.85,52.87,19000.0,39.7337,39.7562,39.7036,39.7187,19000.0
2013-09-23 14:10:00,52.88,52.88,52.84,52.86,18500.0,39.7262,39.7262,39.6961,39.7112,18500.0
2013-09-23 14:20:00,52.85,52.86,52.81,52.85,20500.0,39.7036,39.7112,39.6736,39.7036,20500.0
2013-09-23 14:30:00,52.85,52.9,52.82,52.87,20000.0,39.7036,39.7412,39.6811,39.7187,20000.0
2013-09-23 14:40:00,52.88,52.9,52.82,52.82,16300.0,39.7262,39.7412,39.6811,39.6811,16300.0
2013-09-23 14:50:00,52.84,52.89,52.82,52.87,13600.0,39.6961,39.7337,39.6811,39.7187,13600.0
2013-09-23 15:00:00,52.86,52.9,52.83,52.86,24100.0,39.7112,39.7412,39.6886,39.7112,24100.0
2013-09-23 15:10:00,52.87,52.87,52.78,52.78,30100.0,39.7187,39.7187,39.6511,39.6511,30100.0
2013-09-23 15:20:00,52.78,52.85,52.75,52.83,35200.0,39.6511,39.7036,39.6285,39.6886,35200.0
2013-09-23 15:30:00,52.84,52.86,52.81,52.86,30300.0,39.6961,39.7112,39.6736,39.7112,30300.0
2013-09-23 15:40:00,52.85,52.9,52.85,52.85,50300.0,39.7036,39.7412,39.7036,39.7036,50300.0
2013-09-23 15:50:00,52.85,52.9,52.82,52.84,78400.0,39.7036,39.7412,39.6811,39.6961,78400.0
2013-09-24 09:30:00,52.75,52.97,52.7,52.95,61100.0,39.6285,39.7938,39.591,39.7788,61100.0
2013-09-24 09:40:00,52.95,53.28,52.91,53.16,87400.0,39.7788,40.0267,39.7487,39.9365,87400.0
2013-09-24 09:50:00,53.16,53.18,53.01,53.02,15900.0,39.9365,39.9516,39.8238,39.8314,15900.0
2013-09-24 10:00:00,53.04,53.04,52.87,52.94,11000.0,39.8464,39.8464,39.7187,39.7713,11000.0
2013-09-24 10:10:00,52.96,53.01,52.75,52.8,12800.0,39.7863,39.8238,39.6285,39.6661,12800.0
2013-09-24 10:20:00,52.79,52.81,52.67,52.73,68900.0,39.6586,39.6736,39.5684,39.6135,68900.0
2013-09-24 10:30:00,52.73,52.79,52.62,52.74,55600.0,39.6135,39.6586,39.5309,39.621,55600.0
2013-09-24 10:40:00,52.78,52.88,52.76,52.76,19600.0,39.6511,39.7262,39.636,39.636,19600.0
2013-09-24 10:50:00,52.79,52.98,52.75,52.95,8800.0,39.6586,39.8013,39.6285,39.7788,8800.0
2013-09-24 11:00:00,52.95,53.07,52.93,53.03,84500.0,39.7788,39.8689,39.7637,39.8389,84500.0
2013-09-24 11:10:00,53.02,53.15,53.01,53.09,7500.0,39.8314,39.929,39.8238,39.8839,7500.0
2013-09-24 11:20:00,53.09,53.12,53.01,53.09,7700.0,39.8839,39.9065,39.8238,39.8839,7700.0
2013-09-24 11:30:00,53.1,53.21,53.1,53.13,8200.0,39.8915,39.9741,39.8915,39.914,8200.0
2013-09-24 11:40:00,53.15,53.2,53.11,53.16,16300.0,39.929,39.9666,39.899,39.9365,16300.0
2013-09-24 11:50:00,53.16,53.24,53.15,53.2,7400.0,39.9365,39.9966,39.929,39.9666,7400.0
2013-09-24 12:00:00,53.21,53.25,53.15,53.23,7800.0,39.9741,40.0041,39.929,39.9891,7800.0
2013-09-24 12:10:00,53.24,53.29,53.24,53.24,8800.0,39.9966,40.0342,39.9966,39.9966,8800.0
2013-09-24 12:20:00,53.24,53.26,53.19,53.25,14000.0,39.9966,40.0117,39.9591,40.0041,14000.0
2013-09-24 12:30:00,53.25,53.27,53.18,53.18,8000.0,40.0041,40.0192,39.9516,39.9516,8000.0
2013-09-24 12:40:00,53.17,53.17,53.1,53.14,7200.0,39.944,39.944,39.8915,39.9215,7200.0
2013-09-24 12:50:00,53.15,53.15,53.08,53.1,5600.0,39.929,39.929,39.8764,39.8915,5600.0
2013-09-24 13:00:00,53.1,53.15,53.1,53.15,25200.0,39.8915,39.929,39.8915,39.929,25200.0
2013-09-24 13:10:00,53.14,53.15,53.09,53.13,14100.0,39.9215,39.929,39.8839,39.914,14100.0
2013-09-24 13:20:00,53.12,53.14,53.09,53.13,14400.0,39.9065,39.9215,39.8839,39.914,14400.0
2013-09-24 13:30:00,53.14,53.14,52.99,53.0,29300.0,39.9215,39.9215,39.8088,39.8163,29300.0
2013-09-24 13:40:00,53.0,53.01,52.94,52.96,41100.0,39.8163,39.8238,39.7713,39.7863,41100.0
2013-09-24 13:50:00,52.96,52.96,52.89,52.91,26000.0,39.7863,39.7863,39.7337,39.7487,26000.0
2013-09-24 14:00:00,52.92,52.97,52.8,52.81,60500.0,39.7562,39.7938,39.6661,39.6736,60500.0
2013-09-24 14:10:00,52.81,52.91,52.75,52.9,23900.0,39.6736,39.7487,39.6285,39.7412,23900.0
2013-09-24 14:20:00,52.9,52.9,52.79,52.83,8400.0,39.7412,39.7412,39.6586,39.6886,8400.0
2013-09-24 14:30:00,52.83,52.9,52.79,52.79,13300.0,39.6886,39.7412,39.6586,39.6586,13300.0
2013-09-24 14:40:00,52.79,52.83,52.77,52.79,19400.0,39.6586,39.6886,39.6435,39.6586,19400.0
2013-09-24 14:50:00,52.8,52.8,52.67,52.7,32600.0,39.6661,39.6661,39.5684,39.591,32600.0
2013-09-24 15:00:00,52.7,52.77,52.69,52.75,29400.0,39.591,39.6435,39.5834,39.6285,29400.0
2013-09-24 15:10:00,52.74,52.76,52.71,52.75,26900.0,39.621,39.636,39.5985,39.6285,26900.0
2013-09-24 15:20:00,52.74,52.79,52.71,52.71,24900.0,39.621,39.6586,39.5985,39.5985,24900.0
2013-09-24 15:30:00,52.71,52.72,52.56,52.64,35200.0,39.5985,39.606,39.4858,39.5459,35200.0
2013-09-24 15:40:00,52.64,52.7,52.59,52.6,48200.0,39.5459,39.591,39.5083,39.5158,48200.0
2013-09-24 15:50:00,52.59,52.64,52.54,52.56,125100.0,39.5083,39.5459,39.4708,39.4858,125100.0
2013-09-25 09:30:00,52.6,52.68,52.34,52.38,25300.0,39.5158,39.5759,39.3205,39.3506,25300.0
2013-09-25 09:40:00,52.41,52.43,52.16,52.28,34600.0,39.3731,39.3881,39.1853,39.2754,34600.0
2013-09-25 09:50:00,52.31,52.51,52.26,52.39,27600.0,39.298,39.4482,39.2604,39.3581,27600.0
2013-09-25 10:00:00,52.48,52.59,52.35,52.52,19000.0,39.4257,39.5083,39.328,39.4557,19000.0
2013-09-25 10:10:00,52.51,52.53,52.37,52.42,21900.0,39.4482,39.4632,39.343,39.3806,21900.0
2013-09-25 10:20:00,52.4,52.6,52.3,52.58,32100.0,39.3656,39.5158,39.2905,39.5008,32100.0
2013-09-25 10:30:00,52.58,52.67,52.47,52.51,16100.0,39.5008,39.5684,39.4182,39.4482,16100.0
2013-09-25 10:40:00,52.54,52.61,52.32,52.34,32300.0,39.4708,39.5233,39.3055,39.3205,32300.0
2013-09-25 10:50:00,52.34,52.46,52.34,52.37,17100.0,39.3205,39.4107,39.3205,39.343,17100.0
2013-09-25 11:00:00,52.39,52.4,52.28,52.4,27400.0,39.3581,39.3656,39.2754,39.3656,27400.0
2013-09-25 11:10:00,52.39,52.58,52.32,52.58,37300.0,39.3581,39.5008,39.3055,39.5008,37300.0
2013-09-25 11:20:00,52.58,52.74,52.58,52.73,25600.0,39.5008,39.621,39.5008,39.6135,25600.0
2013-09-25 11:30:00,52.74,52.8,52.71,52.72,25400.0,39.621,39.6661,39.5985,39.606,25400.0
2013-09-25 11:40:00,52.73,52.75,52.71,52.71,12200.0,39.6135,39.6285,39.5985,39.5985,12200.0
2013-09-25 11:50:00,52.71,52.79,52.71,52.71,14600.0,39.5985,39.6586,39.5985,39.5985,14600.0
2013-09-25 12:00:00,52.71,52.79,52.68,52.75,13100.0,39.5985,39.6586,39.5759,39.6285,13100.0
2013-09-25 12:10:00,52.75,52.8,52.74,52.77,8900.0,39.6285,39.6661,39.621,39.6435,8900.0
2013-09-25 12:20:00,52.77,52.77,52.63,52.7,12800.0,39.6435,39.6435,39.5384,39.591,12800.0
2013-09-25 12:30:00,52.7,52.75,52.7,52.74,11100.0,39.591,39.6285,39.591,39.621,11100.0
2013-09-25 12:40:00,52.74,52.79,52.69,52.79,13900.0,39.621,39.6586,39.5834,39.6586,13900.0
2013-09-25 12:50:00,52.8,52.8,52.73,52.8,10900.0,39.6661,39.6661,39.6135,39.6661,10900.0
2013-09-25 13:00:00,52.8,52.86,52.79,52.83,8900.0,39.6661,39.7112,39.6586,39.6886,8900.0
2013-09-25 13:10:00,52.83,52.83,52.72,52.72,5600.0,39.6886,39.6886,39.606,39.606,5600.0
2013-09-25 13:20:00,52.72,52.74,52.68,52.68,6200.0,39.606,39.621,39.5759,39.5759,6200.0
2013-09-25 13:30:00,52.67,52.67,52.33,52.36,39200.0,39.5684,39.5684,39.313,39.3355,39200.0
2013-09-25 13:40:00,52.34,52.39,52.28,52.34,23900.0,39.3205,39.3581,39.2754,39.3205,23900.0
2013-09-25 13:50:00,52.34,52.45,52.25,52.42,33100.0,39.3205,39.4031,39.2529,39.3806,33100.0
2013-09-25 14:00:00,52.44,52.53,52.34,52.34,17600.0,39.3956,39.4632,39.3205,39.3205,17600.0
2013-09-25 14:10:00,52.35,52.43,52.31,52.39,25700.0,39.328,39.3881,39.298,39.3581,25700.0
2013-09-25 14:20:00,52.39,52.42,52.31,52.34,17000.0,39.3581,39.3806,39.298,39.3205,17000.0
2013-09-25 14:30:00,52.34,52.34,52.25,52.29,18500.0,39.3205,39.3205,39.2529,39.2829,18500.0
2013-09-25 14:40:00,52.3,52.32,52.24,52.27,14900.0,39.2905,39.3055,39.2454,39.2679,14900.0
2013-09-25 14:50:00,52.27,52.34,52.21,52.26,15000.0,39.2679,39.3205,39.2228,39.2604,15000.0
2013-09-25 15:00:00,52.27,52.31,52.25,52.29,20100.0,39.2679,39.298,39.2529,39.2829,20100.0
2013-09-25 15:10:00,52.3,52.35,52.3,52.32,20700.0,39.2905,39.328,39.2905,39.3055,20700.0
2013-09-25 15:20:00,52.32,52.33,52.24,52.25,23500.0,39.3055,39.313,39.2454,39.2529,23500.0
2013-09-25 15:30:00,52.25,52.29,52.12,52.13,84400.0,39.2529,39.2829,39.1552,39.1627,84400.0
2013-09-25 15:40:00,52.14,52.23,52.13,52.14,75800.0,39.1703,39.2379,39.1627,39.1703,75800.0
2013-09-25 15:50:00,52.14,52.2,52.1,52.17,95600.0,39.1703,39.2153,39.1402,39.1928,95600.0
2013-09-26 09:30:00,52.19,52.78,52.19,52.64,77800.0,39.2078,39.6511,39.2078,39.5459,77800.0
2013-09-26 09:40:00,52.65,52.74,52.59,52.73,60100.0,39.5534,39.621,39.5083,39.6135,60100.0
2013-09-26 09:50:00,52.75,52.75,52.55,52.68,20300.0,39.6285,39.6285,39.4783,39.5759,20300.0
2013-09-26 10:00:00,52.69,52.84,52.69,52.77,16500.0,39.5834,39.6961,39.5834,39.6435,16500.0
2013-09-26 10:10:00,52.76,52.77,52.66,52.69,41700.0,39.636,39.6435,39.5609,39.5834,41700.0
2013-09-26 10:20:00,52.66,52.66,52.52,52.57,31700.0,39.5609,39.5609,39.4557,39.4933,31700.0
2013-09-26 10:30:00,52.57,52.72,52.57,52.72,44300.0,39.4933,39.606,39.4933,39.606,44300.0
2013-09-26 10:40:00,52.72,52.74,52.43,52.53,57300.0,39.606,39.621,39.3881,39.4632,57300.0
2013-09-26 10:50:00,52.5,52.59,52.45,52.59,47600.0,39.4407,39.5083,39.4031,39.5083,47600.0
2013-09-26 11:00:00,52.57,52.57,52.25,52.29,51300.0,39.4933,39.4933,39.2529,39.2829,51300.0
2013-09-26 11:10:00,52.28,52.28,52.1,52.14,41300.0,39.2754,39.2754,39.1402,39.1703,41300.0
2013-09-26 11:20:00,52.16,52.17,52.08,52.08,66700.0,39.1853,39.1928,39.1252,39.1252,66700.0
2013-09-26 11:30:00,52.08,52.14,52.08,52.1,36700.0,39.1252,39.1703,39.1252,39.1402,36700.0
2013-09-26 11:40:00,52.1,52.21,52.09,52.19,23000.0,39.1402,39.2228,39.1327,39.2078,23000.0
2013-09-26 11:50:00,52.19,52.32,52.16,52.3,32000.0,39.2078,39.3055,39.1853,39.2905,32000.0
2013-09-26 12:00:00,52.3,52.37,52.3,52.37,22700.0,39.2905,39.343,39.2905,39.343,22700.0
2013-09-26 12:10:00,52.36,52.44,52.32,52.33,20300.0,39.3355,39.3956,39.3055,39.313,20300.0
2013-09-26 12:20:00,52.32,52.45,52.32,52.45,19400.0,39.3055,39.4031,39.3055,39.4031,19400.0
2013-09-26 12:30:00,52.44,52.55,52.42,52.51,50700.0,39.3956,39.4783,39.3806,39.4482,50700.0
2013-09-26 12:40:00,52.52,52.58,52.5,52.55,13000.0,39.4557,39.5008,39.4407,39.4783,13000.0
2013-09-26 12:50:00,52.53,52.6,52.51,52.59,21300.0,39.4632,39.5158,39.4482,39.5083,21300.0
2013-09-26 13:00:00,52.59,52.67,52.58,52.67,19000.0,39.5083,39.5684,39.5008,39.5684,19000.0
2013-09-26 13:10:00,52.66,52.7,52.61,52.61,20200.0,39.5609,39.591,39.5233,39.5233,20200.0
2013-09-26 13:20:00,52.6,52.66,52.6,52.64,24400.0,39.5158,39.5609,39.5158,39.5459,24400.0
2013-09-26 13:30:00,52.64,52.67,52.51,52.53,25200.0,39.5459,39.5684,39.4482,39.4632,25200.0
2013-09-26 13:40:00,52.53,52.62,52.5,52.61,25000.0,39.4632,39.5309,39.4407,39.5233,25000.0
2013-09-26 13:50:00,52.61,52.65,52.55,52.55,25800.0,39.5233,39.5534,39.4783,39.4783,25800.0
2013-09-26 14:00:00,52.54,52.57,52.47,52.56,28100.0,39.4708,39.4933,39.4182,39.4858,28100.0
2013-09-26 14:10:00,52.55,52.57,52.49,52.53,43700.0,39.4783,39.4933,39.4332,39.4632,43700.0
2013-09-26 14:20:00,52.54,52.63,52.49,52.63,32100.0,39.4708,39.5384,39.4332,39.5384,32100.0
2013-09-26 14:30:00,52.63,52.64,52.57,52.64,38500.0,39.5384,39.5459,39.4933,39.5459,38500.0
2013-09-26 14:40:00,52.63,52.64,52.55,52.56,95200.0,39.5384,39.5459,39.4783,39.4858,95200.0
2013-09-26 14:50:00,52.57,52.57,52.54,52.54,43100.0,39.4933,39.4933,39.4708,39.4708,43100.0
2013-09-26 15:00:00,52.51,52.55,52.39,52.39,77400.0,39.4482,39.4783,39.3581,39.3581,77400.0
2013-09-26 15:10:00,52.39,52.4,52.15,52.15,110800.0,39.3581,39.3656,39.1778,39.1778,110800.0
2013-09-26 15:20:00,52.14,52.26,52.09,52.16,91800.0,39.1703,39.2604,39.1327,39.1853,91800.0
2013-09-26 15:30:00,52.16,52.29,52.14,52.23,133800.0,39.1853,39.2829,39.1703,39.2379,133800.0
2013-09-26 15:40:00,52.23,52.32,52.19,52.2,132200.0,39.2379,39.3055,39.2078,39.2153,132200.0
2013-09-26 15:50:00,52.2,52.31,52.17,52.28,504800.0,39.2153,39.298,39.1928,39.2754,504800.0
2013-09-27 09:30:00,52.25,52.95,52.11,52.94,150000.0,39.2529,39.7788,39.1477,39.7713,150000.0
2013-09-27 09:40:00,52.89,53.09,52.82,53.05,114300.0,39.7337,39.8839,39.6811,39.8539,114300.0
2013-09-27 09:50:00,53.08,53.28,53.01,53.18,70100.0,39.8764,40.0267,39.8238,39.9516,70100.0
2013-09-27 10:00:00,53.21,53.25,53.03,53.06,49200.0,39.9741,40.0041,39.8389,39.8614,49200.0
2013-09-27 10:10:00,53.06,53.25,53.02,53.2,119300.0,39.8614,40.0041,39.8314,39.9666,119300.0
2013-09-27 10:20:00,53.22,53.36,53.2,53.29,83500.0,39.9816,40.0868,39.9666,40.0342,83500.0
2013-09-27 10:30:00,53.29,53.36,53.14,53.14,78800.0,40.0342,40.0868,39.9215,39.9215,78800.0
2013-09-27 10:40:00,53.16,53.4,53.16,53.37,65600.0,39.9365,40.1168,39.9365,40.0943,65600.0
2013-09-27 10:50:00,53.37,53.4,53.19,53.29,48400.0,40.0943,40.1168,39.9591,40.0342,48400.0
2013-09-27 11:00:00,53.29,53.3,53.19,53.23,50700.0,40.0342,40.0417,39.9591,39.9891,50700.0
2013-09-27 11:10:00,53.23,53.36,53.2,53.22,75400.0,39.9891,40.0868,39.9666,39.9816,75400.0
2013-09-27 11:20:00,53.23,53.3,53.21,53.28,18300.0,39.9891,40.0417,39.9741,40.0267,18300.0
2013-09-27 11:30:00,53.26,53.29,53.18,53.27,42600.0,40.0117,40.0342,39.9516,40.0192,42600.0
2013-09-27 11:40:00,53.28,53.32,53.23,53.28,24100.0,40.0267,40.0567,39.9891,40.0267,24100.0
2013-09-27 11:50:00,53.28,53.39,53.27,53.34,31100.0,40.0267,40.1093,40.0192,40.0718,31100.0
2013-09-27 12:00:00,53.32,53.35,53.3,53.33,10900.0,40.0567,40.0793,40.0417,40.0642,10900.0
2013-09-27 12:10:00,53.32,53.39,53.3,53.39,11100.0,40.0567,40.1093,40.0417,40.1093,11100.0
2013-09-27 12:20:00,53.4,53.4,53.31,53.34,7900.0,40.1168,40.1168,40.0492,40.0718,7900.0
2013-09-27 12:30:00,53.32,53.35,53.25,53.28,16200.0,40.0567,40.0793,40.0041,40.0267,16200.0
2013-09-27 12:40:00,53.27,53.33,53.25,53.26,14300.0,40.0192,40.0642,40.0041,40.0117,14300.0
2013-09-27 12:50:00,53.27,53.29,53.21,53.21,16400.0,40.0192,40.0342,39.9741,39.9741,16400.0
2013-09-27 13:00:00,53.22,53.24,53.16,53.2,117500.0,39.9816,39.9966,39.9365,39.9666,117500.0
2013-09-27 13:10:00,53.2,53.33,53.2,53.29,20600.0,39.9666,40.0642,39.9666,40.0342,20600.0
2013-09-27 13:20:00,53.29,53.29,53.2,53.2,13600.0,40.0342,40.0342,39.9666,39.9666,13600.0
2013-09-27 13:30:00,53.2,53.26,53.2,53.23,13300.0,39.9666,40.0117,39.9666,39.9891,13300.0
2013-09-27 13:40:00,53.22,53.28,53.22,53.28,8800.0,39.9816,40.0267,39.9816,40.0267,8800.0
2013-09-27 13:50:00,53.29,53.32,53.25,53.25,7400.0,40.0342,40.0567,40.0041,40.0041,7400.0
2013-09-27 14:00:00,53.22,53.27,53.2,53.21,12000.0,39.9816,40.0192,39.9666,39.9741,12000.0
2013-09-27 14:10:00,53.2,53.25,53.19,53.21,25300.0,39.9666,40.0041,39.9591,39.9741,25300.0
2013-09-27 14:20:00,53.21,53.27,53.19,53.27,19800.0,39.9741,40.0192,39.9591,40.0192,19800.0
2013-09-27 14:30:00,53.28,53.31,53.23,53.3,25800.0,40.0267,40.0492,39.9891,40.0417,25800.0
2013-09-27 14:40:00,53.28,53.31,53.21,53.29,23800.0,40.0267,40.0492,39.9741,40.0342,23800.0
2013-09-27 14:50:00,53.29,53.3,53.25,53.27,15600.0,40.0342,40.0417,40.0041,40.0192,15600.0
2013-09-27 15:00:00,53.27,53.29,53.21,53.23,37500.0,40.0192,40.0342,39.9741,39.9891,37500.0
2013-09-27 15:10:00,53.22,53.23,53.2,53.21,50900.0,39.9816,39.9891,39.9666,39.9741,50900.0
2013-09-27 15:20:00,53.21,53.25,53.2,53.23,34100.0,39.9741,40.0041,39.9666,39.9891,34100.0
2013-09-27 15:30:00,53.22,53.33,53.22,53.33,65800.0,39.9816,40.0642,39.9816,40.0642,65800.0
2013-09-27 15:40:00,53.33,53.45,53.32,53.43,162800.0,40.0642,40.1544,40.0567,40.1394,162800.0
2013-09-27 15:50:00,53.43,53.5,53.43,53.48,156900.0,40.1394,40.192,40.1394,40.1769,156900.0
2013-09-30 09:30:00,52.96,53.06,52.7,53.0,63800.0,39.7863,39.8614,39.591,39.8163,63800.0
2013-09-30 09:40:00,53.01,53.13,52.91,53.01,32900.0,39.8238,39.914,39.7487,39.8238,32900.0
2013-09-30 09:50:00,52.98,53.04,52.91,52.93,69800.0,39.8013,39.8464,39.7487,39.7637,69800.0
2013-09-30 10:00:00,52.93,53.0,52.85,52.91,37200.0,39.7637,39.8163,39.7036,39.7487,37200.0
2013-09-30 10:10:00,52.91,53.01,52.91,52.96,21800.0,39.7487,39.8238,39.7487,39.7863,21800.0
2013-09-30 10:20:00,52.99,53.18,52.93,53.12,38900.0,39.8088,39.9516,39.7637,39.9065,38900.0
2013-09-30 10:30:00,53.11,53.26,53.09,53.24,22500.0,39.899,40.0117,39.8839,39.9966,22500.0
2013-09-30 10:40:00,53.21,53.35,53.21,53.3,35300.0,39.9741,40.0793,39.9741,40.0417,35300.0
2013-09-30 10:50:00,53.3,53.35,53.29,53.3,18400.0,40.0417,40.0793,40.0342,40.0417,18400.0
2013-09-30 11:00:00,53.28,53.36,53.28,53.3,23300.0,40.0267,40.0868,40.0267,40.0417,23300.0
2013-09-30 11:10:00,53.3,53.3,53.01,53.03,37700.0,40.0417,40.0417,39.8238,39.8389,37700.0
2013-09-30 11:20:00,53.03,53.19,53.02,53.17,18700.0,39.8389,39.9591,39.8314,39.944,18700.0
2013-09-30 11:30:00,53.18,53.2,53.09,53.17,24500.0,39.9516,39.9666,39.8839,39.944,24500.0
2013-09-30 11:40:00,53.17,53.27,53.14,53.14,10100.0,39.944,40.0192,39.9215,39.9215,10100.0
2013-09-30 11:50:00,53.14,53.24,53.12,53.21,8700.0,39.9215,39.9966,39.9065,39.9741,8700.0
2013-09-30 12:00:00,53.22,53.22,53.01,53.02,20000.0,39.9816,39.9816,39.8238,39.8314,20000.0
2013-09-30 12:10:00,53.01,53.05,52.99,53.05,13500.0,39.8238,39.8539,39.8088,39.8539,13500.0
2013-09-30 12:20:00,53.05,53.05,53.0,53.01,10100.0,39.8539,39.8539,39.8163,39.8238,10100.0
2013-09-30 12:30:00,53.03,53.04,53.01,53.02,13100.0,39.8389,39.8464,39.8238,39.8314,13100.0
2013-09-30 12:40:00,53.04,53.11,53.02,53.05,11100.0,39.8464,39.899,39.8314,39.8539,11100.0
2013-09-30 12:50:00,53.05,53.07,53.0,53.06,8500.0,39.8539,39.8689,39.8163,39.8614,8500.0
2013-09-30 13:00:00,53.07,53.18,53.07,53.11,24600.0,39.8689,39.9516,39.8689,39.899,24600.0
2013-09-30 13:10:00,53.12,53.22,53.07,53.19,28400.0,39.9065,39.9816,39.8689,39.9591,28400.0
2013-09-30 13:20:00,53.18,53.27,53.15,53.22,18000.0,39.9516,40.0192,39.929,39.9816,18000.0
2013-09-30 13:30:00,53.23,53.32,53.21,53.22,14500.0,39.9891,40.0567,39.9741,39.9816,14500.0
2013-09-30 13:40:00,53.23,53.35,53.22,53.34,15800.0,39.9891,40.0793,39.9816,40.0718,15800.0
2013-09-30 13:50:00,53.35,53.36,53.2,53.26,27900.0,40.0793,40.0868,39.9666,40.0117,27900.0
2013-09-30 14:00:00,53.26,53.37,53.23,53.36,17800.0,40.0117,40.0943,39.9891,40.0868,17800.0
2013-09-30 14:10:00,53.37,53.38,53.27,53.28,26200.0,40.0943,40.1018,40.0192,40.0267,26200.0
2013-09-30 14:20:00,53.28,53.35,53.26,53.34,17500.0,40.0267,40.0793,40.0117,40.0718,17500.0
2013-09-30 14:30:00,53.34,53.42,53.33,53.37,25800.0,40.0718,40.1319,40.0642,40.0943,25800.0
2013-09-30 14:40:00,53.37,53.43,53.35,53.41,20400.0,40.0943,40.1394,40.0793,40.1243,20400.0
2013-09-30 14:50:00,53.42,53.44,53.4,53.4,26500.0,40.1319,40.1469,40.1168,40.1168,26500.0
2013-09-30 15:00:00,53.4,53.42,53.35,53.39,31200.0,40.1168,40.1319,40.0793,40.1093,31200.0
2013-09-30 15:10:00,53.39,53.39,53.28,53.31,35400.0,40.1093,40.1093,40.0267,40.0492,35400.0
2013-09-30 15:20:00,53.32,53.35,53.29,53.33,44900.0,40.0567,40.0793,40.0342,40.0642,44900.0
2013-09-30 15:30:00,53.34,53.41,53.28,53.36,61500.0,40.0718,40.1243,40.0267,40.0868,61500.0
2013-09-30 15:40:00,53.36,53.38,53.27,53.28,73900.0,40.0868,40.1018,40.0192,40.0267,73900.0
2013-09-30 15:50:00,53.28,53.43,53.25,53.39,106100.0,40.0267,40.1394,40.0041,40.1093,106100.0
2013-10-01 09:30:00,53.31,54.05,53.31,53.82,56400.0,40.0492,40.6051,40.0492,40.4324,56400.0
2013-10-01 09:40:00,53.83,53.93,53.77,53.83,13500.0,40.4399,40.515,40.3948,40.4399,13500.0
2013-10-01 09:50:00,53.8,53.81,53.57,53.68,17700.0,40.4173,40.4248,40.2445,40.3272,17700.0
2013-10-01 10:00:00,53.63,53.91,53.63,53.9,16300.0,40.2896,40.5,40.2896,40.4925,16300.0
2013-10-01 10:10:00,53.88,53.9,53.64,53.83,26600.0,40.4774,40.4925,40.2971,40.4399,26600.0
2013-10-01 10:20:00,53.85,53.92,53.74,53.76,13900.0,40.4549,40.5075,40.3723,40.3873,13900.0
2013-10-01 10:30:00,53.78,53.92,53.78,53.9,13600.0,40.4023,40.5075,40.4023,40.4925,13600.0
2013-10-01 10:40:00,53.9,53.95,53.83,53.83,11600.0,40.4925,40.53,40.4399,40.4399,11600.0
2013-10-01 10:50:00,53.83,53.89,53.77,53.79,23400.0,40.4399,40.4849,40.3948,40.4098,23400.0
2013-10-01 11:00:00,53.78,53.88,53.78,53.81,19900.0,40.4023,40.4774,40.4023,40.4248,19900.0
2013-10-01 11:10:00,53.83,53.92,53.83,53.88,12000.0,40.4399,40.5075,40.4399,40.4774,12000.0
2013-10-01 11:20:00,53.86,53.89,53.8,53.85,40200.0,40.4624,40.4849,40.4173,40.4549,40200.0
2013-10-01 11:30:00,53.86,53.97,53.84,53.91,19600.0,40.4624,40.545,40.4474,40.5,19600.0
2013-10-01 11:40:00,53.93,53.99,53.91,53.99,10600.0,40.515,40.5601,40.5,40.5601,10600.0
2013-10-01 11:50:00,53.99,54.0,53.9,53.94,15600.0,40.5601,40.5676,40.4925,40.5225,15600.0
2013-10-01 12:00:00,53.96,53.99,53.9,53.9,7200.0,40.5375,40.5601,40.4925,40.4925,7200.0
2013-10-01 12:10:00,53.91,53.96,53.88,53.89,11000.0,40.5,40.5375,40.4774,40.4849,11000.0
2013-10-01 12:20:00,53.91,54.0,53.91,53.96,10500.0,40.5,40.5676,40.5,40.5375,10500.0
2013-10-01 12:30:00,53.95,53.98,53.92,53.94,15200.0,40.53,40.5526,40.5075,40.5225,15200.0
2013-10-01 12:40:00,53.95,54.03,53.93,54.0,15200.0,40.53,40.5901,40.515,40.5676,15200.0
2013-10-01 12:50:00,54.0,54.0,53.84,53.87,15300.0,40.5676,40.5676,40.4474,40.4699,15300.0
2013-10-01 13:00:00,53.87,53.89,53.85,53.88,8300.0,40.4699,40.4849,40.4549,40.4774,8300.0
2013-10-01 13:10:00,53.9,53.9,53.82,53.9,23000.0,40.4925,40.4925,40.4324,40.4925,23000.0
2013-10-01 13:20:00,53.89,53.89,53.83,53.89,17100.0,40.4849,40.4849,40.4399,40.4849,17100.0
2013-10-01 13:30:00,53.89,53.92,53.82,53.86,26100.0,40.4849,40.5075,40.4324,40.4624,26100.0
2013-10-01 13:40:00,53.87,53.92,53.82,53.85,14700.0,40.4699,40.5075,40.4324,40.4549,14700.0
2013-10-01 13:50:00,53.86,53.91,53.85,53.89,17300.0,40.4624,40.5,40.4549,40.4849,17300.0
2013-10-01 14:00:00,53.89,53.9,53.78,53.78,22900.0,40.4849,40.4925,40.4023,40.4023,22900.0
2013-10-01 14:10:00,53.78,53.78,53.69,53.71,24500.0,40.4023,40.4023,40.3347,40.3497,24500.0
2013-10-01 14:20:00,53.7,53.74,53.61,53.64,28100.0,40.3422,40.3723,40.2746,40.2971,28100.0
2013-10-01 14:30:00,53.63,53.69,53.62,53.67,25600.0,40.2896,40.3347,40.2821,40.3197,25600.0
2013-10-01 14:40:00,53.67,53.71,53.64,53.7,17300.0,40.3197,40.3497,40.2971,40.3422,17300.0
2013-10-01 14:50:00,53.7,53.8,53.64,53.79,44900.0,40.3422,40.4173,40.2971,40.4098,44900.0
2013-10-01 15:00:00,53.79,53.86,53.74,53.85,26100.0,40.4098,40.4624,40.3723,40.4549,26100.0
2013-10-01 15:10:00,53.84,53.85,53.76,53.81,18200.0,40.4474,40.4549,40.3873,40.4248,18200.0
2013-10-01 15:20:00,53.81,53.85,53.77,53.81,27400.0,40.4248,40.4549,40.3948,40.4248,27400.0
2013-10-01 15:30:00,53.83,53.9,53.81,53.86,30800.0,40.4399,40.4925,40.4248,40.4624,30800.0
2013-10-01 15:40:00,53.85,53.9,53.79,53.81,51300.0,40.4549,40.4925,40.4098,40.4248,51300.0
2013-10-01 15:50:00,53.82,53.9,53.75,53.89,108900.0,40.4324,40.4925,40.3798,40.4849,108900.0
2013-10-02 09:30:00,53.5,53.7,53.39,53.43,24900.0,40.192,40.3422,40.1093,40.1394,24900.0
2013-10-02 09:40:00,53.44,53.59,53.39,53.47,22000.0,40.1469,40.2596,40.1093,40.1694,22000.0
2013-10-02 09:50:00,53.46,53.56,53.44,53.48,15600.0,40.1619,40.237,40.1469,40.1769,15600.0
2013-10-02 10:00:00,53.48,53.48,53.09,53.14,25000.0,40.1769,40.1769,39.8839,39.9215,25000.0
2013-10-02 10:10:00,53.15,53.22,52.97,53.2,70300.0,39.929,39.9816,39.7938,39.9666,70300.0
2013-10-02 10:20:00,53.21,53.26,53.11,53.23,17800.0,39.9741,40.0117,39.899,39.9891,17800.0
2013-10-02 10:30:00,53.21,53.36,53.16,53.26,17600.0,39.9741,40.0868,39.9365,40.0117,17600.0
2013-10-02 10:40:00,53.26,53.28,53.2,53.22,16700.0,40.0117,40.0267,39.9666,39.9816,16700.0
2013-10-02 10:50:00,53.22,53.28,53.13,53.24,17300.0,39.9816,40.0267,39.914,39.9966,17300.0
2013-10-02 11:00:00,53.25,53.29,53.2,53.28,10200.0,40.0041,40.0342,39.9666,40.0267,10200.0
2013-10-02 11:10:00,53.28,53.44,53.28,53.4,12600.0,40.0267,40.1469,40.0267,40.1168,12600.0
2013-10-02 11:20:00,53.4,53.42,53.27,53.42,13800.0,40.1168,40.1319,40.0192,40.1319,13800.0
2013-10-02 11:30:00,53.42,53.53,53.41,53.42,31900.0,40.1319,40.2145,40.1243,40.1319,31900.0
2013-10-02 11:40:00,53.42,53.46,53.31,53.44,25200.0,40.1319,40.1619,40.0492,40.1469,25200.0
2013-10-02 11:50:00,53.44,53.49,53.42,53.49,7700.0,40.1469,40.1844,40.1319,40.1844,7700.0
2013-10-02 12:00:00,53.47,53.49,53.44,53.47,7500.0,40.1694,40.1844,40.1469,40.1694,7500.0
2013-10-02 12:10:00,53.47,53.62,53.45,53.57,19900.0,40.1694,40.2821,40.1544,40.2445,19900.0
2013-10-02 12:20:00,53.57,53.62,53.52,53.54,8400.0,40.2445,40.2821,40.207,40.222,8400.0
2013-10-02 12:30:00,53.54,53.6,53.52,53.56,8400.0,40.222,40.2671,40.207,40.237,8400.0
2013-10-02 12:40:00,53.56,53.6,53.49,53.49,13100.0,40.237,40.2671,40.1844,40.1844,13100.0
2013-10-02 12:50:00,53.51,53.54,53.49,53.53,5200.0,40.1995,40.222,40.1844,40.2145,5200.0
2013-10-02 13:00:00,53.54,53.66,53.53,53.64,11100.0,40.222,40.3122,40.2145,40.2971,11100.0
2013-10-02 13:10:00,53.65,53.66,53.51,53.59,12400.0,40.3046,40.3122,40.1995,40.2596,12400.0
2013-10-02 13:20:00,53.59,53.64,53.58,53.64,8100.0,40.2596,40.2971,40.2521,40.2971,8100.0
2013-10-02 13:30:00,53.64,53.75,53.63,53.71,10000.0,40.2971,40.3798,40.2896,40.3497,10000.0
2013-10-02 13:40:00,53.68,53.72,53.65,53.72,7000.0,40.3272,40.3572,40.3046,40.3572,7000.0
2013-10-02 13:50:00,53.73,53.78,53.66,53.69,15600.0,40.3647,40.4023,40.3122,40.3347,15600.0
2013-10-02 14:00:00,53.68,53.73,53.63,53.7,11500.0,40.3272,40.3647,40.2896,40.3422,11500.0
2013-10-02 14:10:00,53.7,53.7,53.62,53.64,7400.0,40.3422,40.3422,40.2821,40.2971,7400.0
2013-10-02 14:20:00,53.65,53.66,53.59,53.59,13400.0,40.3046,40.3122,40.2596,40.2596,13400.0
2013-10-02 14:30:00,53.59,53.6,53.51,53.52,25700.0,40.2596,40.2671,40.1995,40.207,25700.0
2013-10-02 14:40:00,53.52,53.58,53.51,53.55,11900.0,40.207,40.2521,40.1995,40.2295,11900.0
2013-10-02 14:50:00,53.54,53.59,53.5,53.55,15700.0,40.222,40.2596,40.192,40.2295,15700.0
2013-10-02 15:00:00,53.54,53.54,53.5,53.51,22400.0,40.222,40.222,40.192,40.1995,22400.0
2013-10-02 15:10:00,53.51,53.57,53.51,53.55,18100.0,40.1995,40.2445,40.1995,40.2295,18100.0
2013-10-02 15:20:00,53.56,53.57,53.49,53.56,26100.0,40.237,40.2445,40.1844,40.237,26100.0
2013-10-02 15:30:00,53.56,53.63,53.56,53.62,32500.0,40.237,40.2896,40.237,40.2821,32500.0
2013-10-02 15:40:00,53.6,53.65,53.59,53.65,64100.0,40.2671,40.3046,40.2596,40.3046,64100.0
2013-10-02 15:50:00,53.65,53.77,53.64,53.75,136800.0,40.3046,40.3948,40.2971,40.3798,136800.0
2013-10-03 09:30:00,53.84,53.87,53.51,53.51,27700.0,40.4474,40.4699,40.1995,40.1995,27700.0
2013-10-03 09:40:00,53.52,53.67,53.31,53.37,31600.0,40.207,40.3197,40.0492,40.0943,31600.0
2013-10-03 09:50:00,53.42,53.57,53.35,53.57,13400.0,40.1319,40.2445,40.0793,40.2445,13400.0
2013-10-03 10:00:00,53.56,53.57,53.18,53.36,25700.0,40.237,40.2445,39.9516,40.0868,25700.0
2013-10-03 10:10:00,53.39,53.48,53.37,53.45,12400.0,40.1093,40.1769,40.0943,40.1544,12400.0
2013-10-03 10:20:00,53.43,53.43,53.16,53.28,9600.0,40.1394,40.1394,39.9365,40.0267,9600.0
2013-10-03 10:30:00,53.27,53.3,53.13,53.22,98000.0,40.0192,40.0417,39.914,39.9816,98000.0
2013-10-03 10:40:00,53.23,53.25,53.08,53.22,14000.0,39.9891,40.0041,39.8764,39.9816,14000.0
2013-10-03 10:50:00,53.22,53.3,53.2,53.23,6800.0,39.9816,40.0417,39.9666,39.9891,6800.0
2013-10-03 11:00:00,53.2,53.32,53.13,53.32,23900.0,39.9666,40.0567,39.914,40.0567,23900.0
2013-10-03 11:10:00,53.32,53.32,53.21,53.21,7000.0,40.0567,40.0567,39.9741,39.9741,7000.0
2013-10-03 11:20:00,53.21,53.29,53.1,53.12,8800.0,39.9741,40.0342,39.8915,39.9065,8800.0
2013-10-03 11:30:00,53.12,53.2,53.1,53.16,33500.0,39.9065,39.9666,39.8915,39.9365,33500.0
2013-10-03 11:40:00,53.17,53.17,53.0,53.04,13600.0,39.944,39.944,39.8163,39.8464,13600.0
2013-10-03 11:50:00,53.04,53.08,52.88,52.9,25600.0,39.8464,39.8764,39.7262,39.7412,25600.0
2013-10-03 12:00:00,52.89,52.98,52.88,52.96,22500.0,39.7337,39.8013,39.7262,39.7863,22500.0
2013-10-03 12:10:00,52.96,53.12,52.96,53.05,11700.0,39.7863,39.9065,39.7863,39.8539,11700.0
2013-10-03 12:20:00,53.07,53.07,52.94,53.07,7600.0,39.8689,39.8689,39.7713,39.8689,7600.0
2013-10-03 12:30:00,53.09,53.17,53.05,53.13,13400.0,39.8839,39.944,39.8539,39.914,13400.0
2013-10-03 12:40:00,53.12,53.22,53.04,53.22,17700.0,39.9065,39.9816,39.8464,39.9816,17700.0
2013-10-03 12:50:00,53.19,53.24,53.1,53.22,7100.0,39.9591,39.9966,39.8915,39.9816,7100.0
2013-10-03 13:00:00,53.21,53.3,53.2,53.29,9900.0,39.9741,40.0417,39.9666,40.0342,9900.0
2013-10-03 13:10:00,53.3,53.3,53.23,53.3,14000.0,40.0417,40.0417,39.9891,40.0417,14000.0
2013-10-03 13:20:00,53.31,53.48,53.27,53.43,9500.0,40.0492,40.1769,40.0192,40.1394,9500.0
2013-10-03 13:30:00,53.47,53.56,53.46,53.46,27600.0,40.1694,40.237,40.1619,40.1619,27600.0
2013-10-03 13:40:00,53.47,53.63,53.47,53.58,11600.0,40.1694,40.2896,40.1694,40.2521,11600.0
2013-10-03 13:50:00,53.59,53.65,53.48,53.65,10300.0,40.2596,40.3046,40.1769,40.3046,10300.0
2013-10-03 14:00:00,53.64,53.64,53.41,53.43,19600.0,40.2971,40.2971,40.1243,40.1394,19600.0
2013-10-03 14:10:00,53.42,53.48,53.41,53.43,6900.0,40.1319,40.1769,40.1243,40.1394,6900.0
2013-10-03 14:20:00,53.41,53.42,53.2,53.42,19000.0,40.1243,40.1319,39.9666,40.1319,19000.0
2013-10-03 14:30:00,53.42,53.43,53.33,53.39,5700.0,40.1319,40.1394,40.0642,40.1093,5700.0
2013-10-03 14:40:00,53.43,53.43,53.37,53.38,5000.0,40.1394,40.1394,40.0943,40.1018,5000.0
2013-10-03 14:50:00,53.39,53.45,53.35,53.35,7400.0,40.1093,40.1544,40.0793,40.0793,7400.0
2013-10-03 15:00:00,53.32,53.42,53.29,53.33,23100.0,40.0567,40.1319,40.0342,40.0642,23100.0
2013-10-03 15:10:00,53.33,53.36,53.28,53.29,18100.0,40.0642,40.0868,40.0267,40.0342,18100.0
2013-10-03 15:20:00,53.3,53.41,53.26,53.41,28600.0,40.0417,40.1243,40.0117,40.1243,28600.0
2013-10-03 15:30:00,53.4,53.44,53.36,53.44,25400.0,40.1168,40.1469,40.0868,40.1469,25400.0
2013-10-03 15:40:00,53.44,53.44,53.31,53.35,43600.0,40.1469,40.1469,40.0492,40.0793,43600.0
2013-10-03 15:50:00,53.35,53.39,53.33,53.38,58900.0,40.0793,40.1093,40.0642,40.1018,58900.0
2013-10-04 09:30:00,53.45,53.62,53.29,53.38,12500.0,40.1544,40.2821,40.0342,40.1018,12500.0
2013-10-04 09:40:00,53.38,53.53,53.38,53.53,18800.0,40.1018,40.2145,40.1018,40.2145,18800.0
2013-10-04 09:50:00,53.56,53.7,53.56,53.64,14900.0,40.237,40.3422,40.237,40.2971,14900.0
2013-10-04 10:00:00,53.64,53.67,53.57,53.61,12200.0,40.2971,40.3197,40.2445,40.2746,12200.0
2013-10-04 10:10:00,53.63,53.69,53.59,53.63,9700.0,40.2896,40.3347,40.2596,40.2896,9700.0
2013-10-04 10:20:00,53.63,53.74,53.6,53.71,41200.0,40.2896,40.3723,40.2671,40.3497,41200.0
2013-10-04 10:30:00,53.72,53.84,53.72,53.75,32100.0,40.3572,40.4474,40.3572,40.3798,32100.0
2013-10-04 10:40:00,53.76,53.82,53.74,53.82,7500.0,40.3873,40.4324,40.3723,40.4324,7500.0
2013-10-04 10:50:00,53.8,53.85,53.77,53.81,11900.0,40.4173,40.4549,40.3948,40.4248,11900.0
2013-10-04 11:00:00,53.82,53.83,53.65,53.68,28800.0,40.4324,40.4399,40.3046,40.3272,28800.0
2013-10-04 11:10:00,53.67,53.7,53.58,53.64,16800.0,40.3197,40.3422,40.2521,40.2971,16800.0
2013-10-04 11:20:00,53.64,53.64,53.55,53.55,11500.0,40.2971,40.2971,40.2295,40.2295,11500.0
2013-10-04 11:30:00,53.56,53.6,53.55,53.58,9000.0,40.237,40.2671,40.2295,40.2521,9000.0
2013-10-04 11:40:00,53.58,53.59,53.54,53.57,13000.0,40.2521,40.2596,40.222,40.2445,13000.0
2013-10-04 11:50:00,53.57,53.61,53.56,53.6,7500.0,40.2445,40.2746,40.237,40.2671,7500.0
2013-10-04 12:00:00,53.6,53.65,53.56,53.65,9800.0,40.2671,40.3046,40.237,40.3046,9800.0
2013-10-04 12:10:00,53.66,53.7,53.62,53.7,7000.0,40.3122,40.3422,40.2821,40.3422,7000.0
2013-10-04 12:20:00,53.71,53.77,53.67,53.71,26200.0,40.3497,40.3948,40.3197,40.3497,26200.0
2013-10-04 12:30:00,53.71,53.8,53.69,53.8,31700.0,40.3497,40.4173,40.3347,40.4173,31700.0
2013-10-04 12:40:00,53.8,53.85,53.79,53.81,26500.0,40.4173,40.4549,40.4098,40.4248,26500.0
2013-10-04 12:50:00,53.8,53.8,53.77,53.78,11600.0,40.4173,40.4173,40.3948,40.4023,11600.0
2013-10-04 13:00:00,53.78,53.83,53.77,53.83,13100.0,40.4023,40.4399,40.3948,40.4399,13100.0
2013-10-04 13:10:00,53.83,53.85,53.8,53.84,14100.0,40.4399,40.4549,40.4173,40.4474,14100.0
2013-10-04 13:20:00,53.83,53.84,53.8,53.8,7600.0,40.4399,40.4474,40.4173,40.4173,7600.0
2013-10-04 13:30:00,53.81,53.86,53.81,53.82,11100.0,40.4248,40.4624,40.4248,40.4324,11100.0
2013-10-04 13:40:00,53.82,53.82,53.78,53.78,11200.0,40.4324,40.4324,40.4023,40.4023,11200.0
2013-10-04 13:50:00,53.78,53.79,53.75,53.77,25100.0,40.4023,40.4098,40.3798,40.3948,25100.0
2013-10-04 14:00:00,53.78,53.82,53.76,53.77,9000.0,40.4023,40.4324,40.3873,40.3948,9000.0
2013-10-04 14:10:00,53.77,53.81,53.77,53.8,14000.0,40.3948,40.4248,40.3948,40.4173,14000.0
2013-10-04 14:20:00,53.79,53.88,53.77,53.87,15600.0,40.4098,40.4774,40.3948,40.4699,15600.0
2013-10-04 14:30:00,53.88,53.95,53.85,53.9,27900.0,40.4774,40.53,40.4549,40.4925,27900.0
2013-10-04 14:40:00,53.9,54.06,53.9,54.04,27400.0,40.4925,40.6127,40.4925,40.5976,27400.0
2013-10-04 14:50:00,54.03,54.07,54.0,54.01,17500.0,40.5901,40.6202,40.5676,40.5751,17500.0
2013-10-04 15:00:00,54.01,54.01,53.92,53.97,23000.0,40.5751,40.5751,40.5075,40.545,23000.0
2013-10-04 15:10:00,53.97,54.02,53.91,53.93,32000.0,40.545,40.5826,40.5,40.515,32000.0
2013-10-04 15:20:00,53.94,53.94,53.86,53.9,33600.0,40.5225,40.5225,40.4624,40.4925,33600.0
2013-10-04 15:30:00,53.9,53.91,53.85,53.89,25400.0,40.4925,40.5,40.4549,40.4849,25400.0
2013-10-04 15:40:00,53.88,53.89,53.8,53.89,33300.0,40.4774,40.4849,40.4173,40.4849,33300.0
2013-10-04 15:50:00,53.9,53.91,53.87,53.88,38500.0,40.4925,40.5,40.4699,40.4774,38500.0
2013-10-07 09:30:00,53.35,53.54,53.16,53.35,43900.0,40.0793,40.222,39.9365,40.0793,43900.0
2013-10-07 09:40:00,53.33,53.44,53.15,53.33,34300.0,40.0642,40.1469,39.929,40.0642,34300.0
2013-10-07 09:50:00,53.32,53.36,53.13,53.2,18200.0,40.0567,40.0868,39.914,39.9666,18200.0
2013-10-07 10:00:00,53.15,53.39,53.14,53.31,19700.0,39.929,40.1093,39.9215,40.0492,19700.0
2013-10-07 10:10:00,53.35,53.41,53.25,53.31,29000.0,40.0793,40.1243,40.0041,40.0492,29000.0
2013-10-07 10:20:00,53.33,53.52,53.21,53.52,34000.0,40.0642,40.207,39.9741,40.207,34000.0
2013-10-07 10:30:00,53.51,53.6,53.49,53.53,11400.0,40.1995,40.2671,40.1844,40.2145,11400.0
2013-10-07 10:40:00,53.55,53.62,53.52,53.55,12800.0,40.2295,40.2821,40.207,40.2295,12800.0
2013-10-07 10:50:00,53.54,53.6,53.51,53.54,8200.0,40.222,40.2671,40.1995,40.222,8200.0
2013-10-07 11:00:00,53.52,53.56,53.41,53.51,7800.0,40.207,40.237,40.1243,40.1995,7800.0
2013-10-07 11:10:00,53.5,53.53,53.31,53.35,17500.0,40.192,40.2145,40.0492,40.0793,17500.0
2013-10-07 11:20:00,53.32,53.34,53.25,53.29,19000.0,40.0567,40.0718,40.0041,40.0342,19000.0
2013-10-07 11:30:00,53.28,53.34,53.27,53.27,17600.0,40.0267,40.0718,40.0192,40.0192,17600.0
2013-10-07 11:40:00,53.27,53.39,53.27,53.38,12500.0,40.0192,40.1093,40.0192,40.1018,12500.0
2013-10-07 11:50:00,53.4,53.46,53.29,53.46,14200.0,40.1168,40.1619,40.0342,40.1619,14200.0
2013-10-07 12:00:00,53.45,53.49,53.41,53.43,10400.0,40.1544,40.1844,40.1243,40.1394,10400.0
2013-10-07 12:10:00,53.43,53.46,53.42,53.43,6900.0,40.1394,40.1619,40.1319,40.1394,6900.0
2013-10-07 12:20:00,53.42,53.42,53.3,53.32,8900.0,40.1319,40.1319,40.0417,40.0567,8900.0
2013-10-07 12:30:00,53.32,53.35,53.14,53.33,28200.0,40.0567,40.0793,39.9215,40.0642,28200.0
2013-10-07 12:40:00,53.29,53.33,53.28,53.32,7000.0,40.0342,40.0642,40.0267,40.0567,7000.0
2013-10-07 12:50:00,53.33,53.34,53.25,53.27,10900.0,40.0642,40.0718,40.0041,40.0192,10900.0
2013-10-07 13:00:00,53.28,53.31,53.24,53.3,15700.0,40.0267,40.0492,39.9966,40.0417,15700.0
2013-10-07 13:10:00,53.29,53.34,53.25,53.29,9200.0,40.0342,40.0718,40.0041,40.0342,9200.0
2013-10-07 13:20:00,53.28,53.29,53.25,53.29,7000.0,40.0267,40.0342,40.0041,40.0342,7000.0
2013-10-07 13:30:00,53.3,53.31,53.21,53.23,15200.0,40.0417,40.0492,39.9741,39.9891,15200.0
2013-10-07 13:40:00,53.24,53.3,53.24,53.29,9200.0,39.9966,40.0417,39.9966,40.0342,9200.0
2013-10-07 13:50:00,53.29,53.34,53.25,53.32,17000.0,40.0342,40.0718,40.0041,40.0567,17000.0
2013-10-07 14:00:00,53.33,53.36,53.24,53.3,15600.0,40.0642,40.0868,39.9966,40.0417,15600.0
2013-10-07 14:10:00,53.31,53.36,53.24,53.36,26700.0,40.0492,40.0868,39.9966,40.0868,26700.0
2013-10-07 14:20:00,53.36,53.42,53.32,53.42,9100.0,40.0868,40.1319,40.0567,40.1319,9100.0
2013-10-07 14:30:00,53.42,53.45,53.36,53.38,16400.0,40.1319,40.1544,40.0868,40.1018,16400.0
2013-10-07 14:40:00,53.37,53.37,53.28,53.3,14200.0,40.0943,40.0943,40.0267,40.0417,14200.0
2013-10-07 14:50:00,53.3,53.33,53.3,53.31,10200.0,40.0417,40.0642,40.0417,40.0492,10200.0
2013-10-07 15:00:00,53.31,53.33,53.3,53.32,12300.0,40.0492,40.0642,40.0417,40.0567,12300.0
2013-10-07 15:10:00,53.32,53.33,53.2,53.28,42200.0,40.0567,40.0642,39.9666,40.0267,42200.0
2013-10-07 15:20:00,53.29,53.29,53.15,53.19,26200.0,40.0342,40.0342,39.929,39.9591,26200.0
2013-10-07 15:30:00,53.2,53.2,53.04,53.08,48700.0,39.9666,39.9666,39.8464,39.8764,48700.0
2013-10-07 15:40:00,53.09,53.1,52.98,53.01,66600.0,39.8839,39.8915,39.8013,39.8238,66600.0
2013-10-07 15:50:00,53.01,53.08,52.93,52.93,114900.0,39.8238,39.8764,39.7637,39.7637,114900.0
2013-10-08 09:30:00,53.04,53.04,52.62,52.62,21100.0,39.8464,39.8464,39.5309,39.5309,21100.0
2013-10-08 09:40:00,52.61,52.93,52.61,52.92,13400.0,39.5233,39.7637,39.5233,39.7562,13400.0
2013-10-08 09:50:00,52.94,53.03,52.72,53.03,21100.0,39.7713,39.8389,39.606,39.8389,21100.0
2013-10-08 10:00:00,53.0,53.0,52.79,52.91,20200.0,39.8163,39.8163,39.6586,39.7487,20200.0
2013-10-08 10:10:00,52.89,52.94,52.75,52.75,25000.0,39.7337,39.7713,39.6285,39.6285,25000.0
2013-10-08 10:20:00,52.77,52.77,52.63,52.74,33800.0,39.6435,39.6435,39.5384,39.621,33800.0
2013-10-08 10:30:00,52.75,52.76,52.63,52.74,24400.0,39.6285,39.636,39.5384,39.621,24400.0
2013-10-08 10:40:00,52.7,52.72,52.52,52.55,14800.0,39.591,39.606,39.4557,39.4783,14800.0
2013-10-08 10:50:00,52.56,52.56,52.26,52.29,34600.0,39.4858,39.4858,39.2604,39.2829,34600.0
2013-10-08 11:00:00,52.3,52.39,52.21,52.37,19200.0,39.2905,39.3581,39.2228,39.343,19200.0
2013-10-08 11:10:00,52.39,52.41,52.29,52.35,18600.0,39.3581,39.3731,39.2829,39.328,18600.0
2013-10-08 11:20:00,52.34,52.41,52.3,52.33,14300.0,39.3205,39.3731,39.2905,39.313,14300.0
2013-10-08 11:30:00,52.31,52.31,52.2,52.22,32000.0,39.298,39.298,39.2153,39.2304,32000.0
2013-10-08 11:40:00,52.22,52.25,52.11,52.13,46900.0,39.2304,39.2529,39.1477,39.1627,46900.0
2013-10-08 11:50:00,52.13,52.16,52.08,52.16,60300.0,39.1627,39.1853,39.1252,39.1853,60300.0
2013-10-08 12:00:00,52.16,52.17,51.97,52.06,46300.0,39.1853,39.1928,39.0425,39.1102,46300.0
2013-10-08 12:10:00,52.05,52.08,51.91,51.95,33000.0,39.1026,39.1252,38.9975,39.0275,33000.0
2013-10-08 12:20:00,51.94,51.95,51.85,51.87,25400.0,39.02,39.0275,38.9524,38.9674,25400.0
2013-10-08 12:30:00,51.87,51.87,51.73,51.82,36000.0,38.9674,38.9674,38.8622,38.9299,36000.0
2013-10-08 12:40:00,51.81,51.85,51.75,51.82,42000.0,38.9223,38.9524,38.8773,38.9299,42000.0
2013-10-08 12:50:00,51.83,52.03,51.8,52.03,12600.0,38.9374,39.0876,38.9148,39.0876,12600.0
2013-10-08 13:00:00,52.04,52.05,51.98,52.04,33400.0,39.0951,39.1026,39.0501,39.0951,33400.0
2013-10-08 13:10:00,52.02,52.05,51.92,51.97,39500.0,39.0801,39.1026,39.005,39.0425,39500.0
2013-10-08 13:20:00,51.95,52.06,51.93,52.05,36600.0,39.0275,39.1102,39.0125,39.1026,36600.0
2013-10-08 13:30:00,52.07,52.11,51.89,51.9,21700.0,39.1177,39.1477,38.9824,38.99,21700.0
2013-10-08 13:40:00,51.9,51.92,51.76,51.76,24200.0,38.99,39.005,38.8848,38.8848,24200.0
2013-10-08 13:50:00,51.77,51.87,51.75,51.76,27000.0,38.8923,38.9674,38.8773,38.8848,27000.0
2013-10-08 14:00:00,51.77,51.86,51.72,51.75,18500.0,38.8923,38.9599,38.8547,38.8773,18500.0
2013-10-08 14:10:00,51.74,51.87,51.74,51.83,24400.0,38.8698,38.9674,38.8698,38.9374,24400.0
2013-10-08 14:20:00,51.84,51.95,51.81,51.91,13900.0,38.9449,39.0275,38.9223,38.9975,13900.0
2013-10-08 14:30:00,51.91,51.95,51.81,51.94,30300.0,38.9975,39.0275,38.9223,39.02,30300.0
2013-10-08 14:40:00,51.96,51.96,51.85,51.85,31300.0,39.035,39.035,38.9524,38.9524,31300.0
2013-10-08 14:50:00,51.84,51.85,51.74,51.84,32900.0,38.9449,38.9524,38.8698,38.9449,32900.0
2013-10-08 15:00:00,51.85,51.9,51.82,51.82,23500.0,38.9524,38.99,38.9299,38.9299,23500.0
2013-10-08 15:10:00,51.81,51.82,51.72,51.76,40900.0,38.9223,38.9299,38.8547,38.8848,40900.0
2013-10-08 15:20:00,51.76,51.97,51.72,51.93,58800.0,38.8848,39.0425,38.8547,39.0125,58800.0
2013-10-08 15:30:00,51.94,51.99,51.85,51.92,48700.0,39.02,39.0576,38.9524,39.005,48700.0
2013-10-08 15:40:00,51.92,51.93,51.8,51.81,70900.0,39.005,39.0125,38.9148,38.9223,70900.0
2013-10-08 15:50:00,51.81,51.86,51.67,51.69,126300.0,38.9223,38.9599,38.8172,38.8322,126300.0
2013-10-09 09:30:00,51.73,51.74,51.5,51.58,20400.0,38.8622,38.8698,38.6895,38.7496,20400.0
2013-10-09 09:40:00,51.57,51.59,51.35,51.37,49700.0,38.742,38.7571,38.5768,38.5918,49700.0
2013-10-09 09:50:00,51.32,51.51,51.23,51.44,43300.0,38.5542,38.697,38.4866,38.6444,43300.0
2013-10-09 10:00:00,51.46,51.48,51.26,51.41,53400.0,38.6594,38.6744,38.5092,38.6218,53400.0
2013-10-09 10:10:00,51.41,51.43,51.24,51.33,27500.0,38.6218,38.6369,38.4941,38.5617,27500.0
2013-10-09 10:20:00,51.33,51.44,51.25,51.34,32800.0,38.5617,38.6444,38.5016,38.5693,32800.0
2013-10-09 10:30:00,51.4,51.48,51.3,51.45,22800.0,38.6143,38.6744,38.5392,38.6519,22800.0
2013-10-09 10:40:00,51.47,51.5,51.26,51.38,84100.0,38.6669,38.6895,38.5092,38.5993,84100.0
2013-10-09 10:50:00,51.38,51.5,51.28,51.29,23100.0,38.5993,38.6895,38.5242,38.5317,23100.0
2013-10-09 11:00:00,51.3,51.33,51.05,51.08,36500.0,38.5392,38.5617,38.3514,38.3739,36500.0
2013-10-09 11:10:00,51.1,51.22,50.99,51.05,37100.0,38.389,38.4791,38.3063,38.3514,37100.0
2013-10-09 11:20:00,51.05,51.09,50.99,51.02,16200.0,38.3514,38.3814,38.3063,38.3289,16200.0
2013-10-09 11:30:00,51.03,51.08,50.98,50.98,26400.0,38.3364,38.3739,38.2988,38.2988,26400.0
2013-10-09 11:40:00,50.99,51.11,50.97,51.09,13200.0,38.3063,38.3965,38.2913,38.3814,13200.0
2013-10-09 11:50:00,51.07,51.12,51.03,51.04,13900.0,38.3664,38.404,38.3364,38.3439,13900.0
2013-10-09 12:00:00,51.07,51.22,51.05,51.17,24000.0,38.3664,38.4791,38.3514,38.4415,24000.0
2013-10-09 12:10:00,51.17,51.28,51.12,51.25,16900.0,38.4415,38.5242,38.404,38.5016,16900.0
2013-10-09 12:20:00,51.23,51.29,51.14,51.27,20200.0,38.4866,38.5317,38.419,38.5167,20200.0
2013-10-09 12:30:00,51.28,51.34,51.28,51.31,9200.0,38.5242,38.5693,38.5242,38.5467,9200.0
2013-10-09 12:40:00,51.31,51.33,51.26,51.26,9800.0,38.5467,38.5617,38.5092,38.5092,9800.0
2013-10-09 12:50:00,51.26,51.31,51.26,51.28,12100.0,38.5092,38.5467,38.5092,38.5242,12100.0
2013-10-09 13:00:00,51.28,51.34,51.28,51.32,11000.0,38.5242,38.5693,38.5242,38.5542,11000.0
2013-10-09 13:10:00,51.31,51.49,51.28,51.48,29400.0,38.5467,38.6819,38.5242,38.6744,29400.0
2013-10-09 13:20:00,51.49,51.67,51.48,51.67,24600.0,38.6819,38.8172,38.6744,38.8172,24600.0
2013-10-09 13:30:00,51.66,51.73,51.56,51.58,30100.0,38.8097,38.8622,38.7345,38.7496,30100.0
2013-10-09 13:40:00,51.6,51.69,51.59,51.6,7300.0,38.7646,38.8322,38.7571,38.7646,7300.0
2013-10-09 13:50:00,51.61,51.74,51.61,51.64,12400.0,38.7721,38.8698,38.7721,38.7946,12400.0
2013-10-09 14:00:00,51.64,51.8,51.57,51.74,18200.0,38.7946,38.9148,38.742,38.8698,18200.0
2013-10-09 14:10:00,51.74,51.76,51.6,51.65,16800.0,38.8698,38.8848,38.7646,38.8021,16800.0
2013-10-09 14:20:00,51.65,51.72,51.55,51.67,21700.0,38.8021,38.8547,38.727,38.8172,21700.0
2013-10-09 14:30:00,51.66,51.75,51.65,51.71,18700.0,38.8097,38.8773,38.8021,38.8472,18700.0
2013-10-09 14:40:00,51.69,51.7,51.63,51.67,15000.0,38.8322,38.8397,38.7871,38.8172,15000.0
2013-10-09 14:50:00,51.67,51.75,51.62,51.75,9900.0,38.8172,38.8773,38.7796,38.8773,9900.0
2013-10-09 15:00:00,51.76,51.78,51.62,51.69,23600.0,38.8848,38.8998,38.7796,38.8322,23600.0
2013-10-09 15:10:00,51.68,51.71,51.59,51.6,21800.0,38.8247,38.8472,38.7571,38.7646,21800.0
2013-10-09 15:20:00,51.6,51.63,51.49,51.54,29000.0,38.7646,38.7871,38.6819,38.7195,29000.0
2013-10-09 15:30:00,51.54,51.65,51.54,51.59,29300.0,38.7195,38.8021,38.7195,38.7571,29300.0
2013-10-09 15:40:00,51.59,51.59,51.45,51.51,85200.0,38.7571,38.7571,38.6519,38.697,85200.0
2013-10-09 15:50:00,51.51,51.6,51.48,51.52,103200.0,38.697,38.7646,38.6744,38.7045,103200.0
2013-10-10 09:30:00,52.14,52.28,52.11,52.18,28200.0,39.1703,39.2754,39.1477,39.2003,28200.0
2013-10-10 09:40:00,52.18,52.35,52.15,52.32,46900.0,39.2003,39.328,39.1778,39.3055,46900.0
2013-10-10 09:50:00,52.32,52.54,52.32,52.42,30100.0,39.3055,39.4708,39.3055,39.3806,30100.0
2013-10-10 10:00:00,52.45,52.46,52.3,52.3,9800.0,39.4031,39.4107,39.2905,39.2905,9800.0
2013-10-10 10:10:00,52.29,52.35,52.17,52.21,17900.0,39.2829,39.328,39.1928,39.2228,17900.0
2013-10-10 10:20:00,52.22,52.22,52.13,52.13,9900.0,39.2304,39.2304,39.1627,39.1627,9900.0
2013-10-10 10:30:00,52.14,52.33,52.11,52.29,19700.0,39.1703,39.313,39.1477,39.2829,19700.0
2013-10-10 10:40:00,52.29,52.38,52.28,52.31,9100.0,39.2829,39.3506,39.2754,39.298,9100.0
2013-10-10 10:50:00,52.29,52.37,52.18,52.21,12400.0,39.2829,39.343,39.2003,39.2228,12400.0
2013-10-10 11:00:00,52.2,52.21,52.13,52.15,9500.0,39.2153,39.2228,39.1627,39.1778,9500.0
2013-10-10 11:10:00,52.18,52.21,52.14,52.17,11200.0,39.2003,39.2228,39.1703,39.1928,11200.0
2013-10-10 11:20:00,52.21,52.22,52.14,52.17,15600.0,39.2228,39.2304,39.1703,39.1928,15600.0
2013-10-10 11:30:00,52.21,52.31,52.16,52.29,24800.0,39.2228,39.298,39.1853,39.2829,24800.0
2013-10-10 11:40:00,52.28,52.32,52.23,52.26,24400.0,39.2754,39.3055,39.2379,39.2604,24400.0
2013-10-10 11:50:00,52.26,52.35,52.24,52.31,7600.0,39.2604,39.328,39.2454,39.298,7600.0
2013-10-10 12:00:00,52.29,52.32,52.25,52.29,5500.0,39.2829,39.3055,39.2529,39.2829,5500.0
2013-10-10 12:10:00,52.3,52.38,52.25,52.36,3900.0,39.2905,39.3506,39.2529,39.3355,3900.0
2013-10-10 12:20:00,52.35,52.35,52.24,52.25,8000.0,39.328,39.328,39.2454,39.2529,8000.0
2013-10-10 12:30:00,52.26,52.3,52.24,52.26,5700.0,39.2604,39.2905,39.2454,39.2604,5700.0
2013-10-10 12:40:00,52.24,52.29,52.21,52.29,8000.0,39.2454,39.2829,39.2228,39.2829,8000.0
2013-10-10 12:50:00,52.27,52.29,52.22,52.25,9400.0,39.2679,39.2829,39.2304,39.2529,9400.0
2013-10-10 13:00:00,52.24,52.24,52.17,52.23,14600.0,39.2454,39.2454,39.1928,39.2379,14600.0
2013-10-10 13:10:00,52.26,52.3,52.24,52.26,4700.0,39.2604,39.2905,39.2454,39.2604,4700.0
2013-10-10 13:20:00,52.24,52.25,52.16,52.21,6000.0,39.2454,39.2529,39.1853,39.2228,6000.0
2013-10-10 13:30:00,52.2,52.27,52.18,52.24,5000.0,39.2153,39.2679,39.2003,39.2454,5000.0
2013-10-10 13:40:00,52.24,52.27,52.2,52.2,8500.0,39.2454,39.2679,39.2153,39.2153,8500.0
2013-10-10 13:50:00,52.18,52.22,52.15,52.18,9000.0,39.2003,39.2304,39.1778,39.2003,9000.0
2013-10-10 14:00:00,52.18,52.2,52.12,52.14,10100.0,39.2003,39.2153,39.1552,39.1703,10100.0
2013-10-10 14:10:00,52.13,52.18,52.11,52.11,10800.0,39.1627,39.2003,39.1477,39.1477,10800.0
2013-10-10 14:20:00,52.11,52.13,52.09,52.11,8300.0,39.1477,39.1627,39.1327,39.1477,8300.0
2013-10-10 14:30:00,52.11,52.17,52.11,52.13,11800.0,39.1477,39.1928,39.1477,39.1627,11800.0
2013-10-10 14:40:00,52.13,52.19,52.13,52.15,12900.0,39.1627,39.2078,39.1627,39.1778,12900.0
2013-10-10 14:50:00,52.16,52.18,52.12,52.14,15800.0,39.1853,39.2003,39.1552,39.1703,15800.0
2013-10-10 15:00:00,52.15,52.29,52.14,52.28,25600.0,39.1778,39.2829,39.1703,39.2754,25600.0
2013-10-10 15:10:00,52.26,52.38,52.26,52.35,21700.0,39.2604,39.3506,39.2604,39.328,21700.0
2013-10-10 15:20:00,52.35,52.35,52.31,52.34,19300.0,39.328,39.328,39.298,39.3205,19300.0
2013-10-10 15:30:00,52.35,52.36,52.31,52.34,20400.0,39.328,39.3355,39.298,39.3205,20400.0
2013-10-10 15:40:00,52.34,52.38,52.31,52.32,44400.0,39.3205,39.3506,39.298,39.3055,44400.0
2013-10-10 15:50:00,52.34,52.41,52.33,52.41,79500.0,39.3205,39.3731,39.313,39.3731,79500.0
2013-10-11 09:30:00,52.35,52.46,52.26,52.33,14400.0,39.328,39.4107,39.2604,39.313,14400.0
2013-10-11 09:40:00,52.31,52.52,52.28,52.41,9800.0,39.298,39.4557,39.2754,39.3731,9800.0
2013-10-11 09:50:00,52.43,52.43,52.23,52.24,19600.0,39.3881,39.3881,39.2379,39.2454,19600.0
2013-10-11 10:00:00,52.27,52.32,52.19,52.32,41900.0,39.2679,39.3055,39.2078,39.3055,41900.0
2013-10-11 10:10:00,52.31,52.31,52.24,52.24,10000.0,39.298,39.298,39.2454,39.2454,10000.0
2013-10-11 10:20:00,52.23,52.24,52.13,52.18,35300.0,39.2379,39.2454,39.1627,39.2003,35300.0
2013-10-11 10:30:00,52.17,52.19,52.09,52.1,11600.0,39.1928,39.2078,39.1327,39.1402,11600.0
2013-10-11 10:40:00,52.1,52.12,52.06,52.06,4900.0,39.1402,39.1552,39.1102,39.1102,4900.0
2013-10-11 10:50:00,52.05,52.08,51.99,52.0,20700.0,39.1026,39.1252,39.0576,39.0651,20700.0
2013-10-11 11:00:00,52.0,52.11,51.98,52.08,8700.0,39.0651,39.1477,39.0501,39.1252,8700.0
2013-10-11 11:10:00,52.06,52.25,52.05,52.22,12800.0,39.1102,39.2529,39.1026,39.2304,12800.0
2013-10-11 11:20:00,52.25,52.26,51.99,52.0,27900.0,39.2529,39.2604,39.0576,39.0651,27900.0
2013-10-11 11:30:00,52.03,52.14,52.0,52.14,14000.0,39.0876,39.1703,39.0651,39.1703,14000.0
2013-10-11 11:40:00,52.17,52.32,52.16,52.32,18500.0,39.1928,39.3055,39.1853,39.3055,18500.0
2013-10-11 11:50:00,52.32,52.36,52.26,52.33,27500.0,39.3055,39.3355,39.2604,39.313,27500.0
2013-10-11 12:00:00,52.33,52.44,52.31,52.44,8100.0,39.313,39.3956,39.298,39.3956,8100.0
2013-10-11 12:10:00,52.41,52.47,52.4,52.45,7600.0,39.3731,39.4182,39.3656,39.4031,7600.0
2013-10-11 12:20:00,52.46,52.46,52.43,52.45,8300.0,39.4107,39.4107,39.3881,39.4031,8300.0
2013-10-11 12:30:00,52.46,52.46,52.43,52.44,5700.0,39.4107,39.4107,39.3881,39.3956,5700.0
2013-10-11 12:40:00,52.44,52.46,52.4,52.42,16300.0,39.3956,39.4107,39.3656,39.3806,16300.0
2013-10-11 12:50:00,52.42,52.5,52.42,52.5,12200.0,39.3806,39.4407,39.3806,39.4407,12200.0
2013-10-11 13:00:00,52.47,52.53,52.45,52.53,8000.0,39.4182,39.4632,39.4031,39.4632,8000.0
2013-10-11 13:10:00,52.51,52.51,52.36,52.37,12600.0,39.4482,39.4482,39.3355,39.343,12600.0
2013-10-11 13:20:00,52.38,52.38,52.32,52.35,6900.0,39.3506,39.3506,39.3055,39.328,6900.0
2013-10-11 13:30:00,52.36,52.42,52.35,52.39,12600.0,39.3355,39.3806,39.328,39.3581,12600.0
2013-10-11 13:40:00,52.41,52.42,52.32,52.38,18400.0,39.3731,39.3806,39.3055,39.3506,18400.0
2013-10-11 13:50:00,52.37,52.5,52.37,52.5,38200.0,39.343,39.4407,39.343,39.4407,38200.0
2013-10-11 14:00:00,52.51,52.56,52.49,52.49,28900.0,39.4482,39.4858,39.4332,39.4332,28900.0
2013-10-11 14:10:00,52.48,52.48,52.33,52.38,16700.0,39.4257,39.4257,39.313,39.3506,16700.0
2013-10-11 14:20:00,52.4,52.47,52.4,52.46,7500.0,39.3656,39.4182,39.3656,39.4107,7500.0
2013-10-11 14:30:00,52.45,52.53,52.45,52.47,7300.0,39.4031,39.4632,39.4031,39.4182,7300.0
2013-10-11 14:40:00,52.45,52.52,52.45,52.5,6500.0,39.4031,39.4557,39.4031,39.4407,6500.0
2013-10-11 14:50:00,52.49,52.51,52.48,52.49,6900.0,39.4332,39.4482,39.4257,39.4332,6900.0
2013-10-11 15:00:00,52.49,52.5,52.43,52.48,15300.0,39.4332,39.4407,39.3881,39.4257,15300.0
2013-10-11 15:10:00,52.48,52.52,52.44,52.48,14400.0,39.4257,39.4557,39.3956,39.4257,14400.0
2013-10-11 15:20:00,52.48,52.52,52.43,52.51,18100.0,39.4257,39.4557,39.3881,39.4482,18100.0
2013-10-11 15:30:00,52.51,52.58,52.45,52.48,36100.0,39.4482,39.5008,39.4031,39.4257,36100.0
2013-10-11 15:40:00,52.48,52.48,52.38,52.39,45200.0,39.4257,39.4257,39.3506,39.3581,45200.0
2013-10-11 15:50:00,52.39,52.57,52.38,52.56,93700.0,39.3581,39.4933,39.3506,39.4858,93700.0
2013-10-14 09:30:00,52.15,52.22,51.8,51.97,100700.0,39.1778,39.2304,38.9148,39.0425,100700.0
2013-10-14 09:40:00,51.99,52.0,51.71,51.73,54600.0,39.0576,39.0651,38.8472,38.8622,54600.0
2013-10-14 09:50:00,51.72,51.83,51.71,51.82,33700.0,38.8547,38.9374,38.8472,38.9299,33700.0
2013-10-14 10:00:00,51.82,51.84,51.69,51.84,27300.0,38.9299,38.9449,38.8322,38.9449,27300.0
2013-10-14 10:10:00,51.83,51.89,51.78,51.78,22600.0,38.9374,38.9824,38.8998,38.8998,22600.0
2013-10-14 10:20:00,51.77,51.78,51.65,51.7,108500.0,38.8923,38.8998,38.8021,38.8397,108500.0
2013-10-14 10:30:00,51.7,51.7,51.5,51.5,48200.0,38.8397,38.8397,38.6895,38.6895,48200.0
2013-10-14 10:40:00,51.51,51.54,51.4,51.45,57900.0,38.697,38.7195,38.6143,38.6519,57900.0
2013-10-14 10:50:00,51.46,51.55,51.38,51.5,38400.0,38.6594,38.727,38.5993,38.6895,38400.0
2013-10-14 11:00:00,51.5,51.51,51.46,51.49,14900.0,38.6895,38.697,38.6594,38.6819,14900.0
2013-10-14 11:10:00,51.5,51.58,51.46,51.57,50500.0,38.6895,38.7496,38.6594,38.742,50500.0
2013-10-14 11:20:00,51.57,51.61,51.49,51.58,22100.0,38.742,38.7721,38.6819,38.7496,22100.0
2013-10-14 11:30:00,51.57,51.66,51.55,51.63,19900.0,38.742,38.8097,38.727,38.7871,19900.0
2013-10-14 11:40:00,51.62,51.68,51.62,51.66,21600.0,38.7796,38.8247,38.7796,38.8097,21600.0
2013-10-14 11:50:00,51.66,51.73,51.66,51.71,23500.0,38.8097,38.8622,38.8097,38.8472,23500.0
2013-10-14 12:00:00,51.7,51.72,51.62,51.7,38700.0,38.8397,38.8547,38.7796,38.8397,38700.0
2013-10-14 12:10:00,51.7,51.72,51.66,51.7,23100.0,38.8397,38.8547,38.8097,38.8397,23100.0
2013-10-14 12:20:00,51.7,51.76,51.63,51.66,15000.0,38.8397,38.8848,38.7871,38.8097,15000.0
2013-10-14 12:30:00,51.68,51.71,51.66,51.68,18100.0,38.8247,38.8472,38.8097,38.8247,18100.0
2013-10-14 12:40:00,51.69,51.71,51.68,51.71,24800.0,38.8322,38.8472,38.8247,38.8472,24800.0
2013-10-14 12:50:00,51.7,51.78,51.7,51.77,11300.0,38.8397,38.8998,38.8397,38.8923,11300.0
2013-10-14 13:00:00,51.78,51.82,51.75,51.79,12200.0,38.8998,38.9299,38.8773,38.9073,12200.0
2013-10-14 13:10:00,51.79,51.82,51.78,51.78,19300.0,38.9073,38.9299,38.8998,38.8998,19300.0
2013-10-14 13:20:00,51.78,51.79,51.73,51.74,31900.0,38.8998,38.9073,38.8622,38.8698,31900.0
2013-10-14 13:30:00,51.73,51.74,51.68,51.68,31900.0,38.8622,38.8698,38.8247,38.8247,31900.0
2013-10-14 13:40:00,51.69,51.75,51.64,51.66,54900.0,38.8322,38.8773,38.7946,38.8097,54900.0
2013-10-14 13:50:00,51.66,51.69,51.65,51.67,18700.0,38.8097,38.8322,38.8021,38.8172,18700.0
2013-10-14 14:00:00,51.67,51.83,51.66,51.83,24000.0,38.8172,38.9374,38.8097,38.9374,24000.0
2013-10-14 14:10:00,51.82,51.85,51.79,51.79,24600.0,38.9299,38.9524,38.9073,38.9073,24600.0
2013-10-14 14:20:00,51.8,51.84,51.79,51.79,24700.0,38.9148,38.9449,38.9073,38.9073,24700.0
2013-10-14 14:30:00,51.8,51.83,51.77,51.79,34400.0,38.9148,38.9374,38.8923,38.9073,34400.0
2013-10-14 14:40:00,51.8,51.81,51.68,51.74,24900.0,38.9148,38.9223,38.8247,38.8698,24900.0
2013-10-14 14:50:00,51.73,51.73,51.68,51.69,15000.0,38.8622,38.8622,38.8247,38.8322,15000.0
2013-10-14 15:00:00,51.69,51.9,51.67,51.9,33500.0,38.8322,38.99,38.8172,38.99,33500.0
2013-10-14 15:10:00,51.9,51.94,51.85,51.91,30500.0,38.99,39.02,38.9524,38.9975,30500.0
2013-10-14 15:20:00,51.9,51.95,51.9,51.93,28800.0,38.99,39.0275,38.99,39.0125,28800.0
2013-10-14 15:30:00,51.93,51.95,51.9,51.92,35400.0,39.0125,39.0275,38.99,39.005,35400.0
2013-10-14 15:40:00,51.91,52.0,51.87,51.87,50200.0,38.9975,39.0651,38.9674,38.9674,50200.0
2013-10-14 15:50:00,51.88,51.89,51.79,51.86,89600.0,38.9749,38.9824,38.9073,38.9599,89600.0
2013-10-15 09:30:00,51.83,51.93,51.55,51.62,20900.0,38.9374,39.0125,38.727,38.7796,20900.0
2013-10-15 09:40:00,51.65,51.74,51.55,51.72,26100.0,38.8021,38.8698,38.727,38.8547,26100.0
2013-10-15 09:50:00,51.72,51.77,51.7,51.74,19000.0,38.8547,38.8923,38.8397,38.8698,19000.0
2013-10-15 10:00:00,51.77,51.91,51.7,51.89,11800.0,38.8923,38.9975,38.8397,38.9824,11800.0
2013-10-15 10:10:00,51.87,51.9,51.8,51.81,11900.0,38.9674,38.99,38.9148,38.9223,11900.0
2013-10-15 10:20:00,51.8,51.87,51.74,51.85,32400.0,38.9148,38.9674,38.8698,38.9524,32400.0
2013-10-15 10:30:00,51.84,51.85,51.76,51.79,9000.0,38.9449,38.9524,38.8848,38.9073,9000.0
2013-10-15 10:40:00,51.76,51.84,51.63,51.67,40300.0,38.8848,38.9449,38.7871,38.8172,40300.0
2013-10-15 10:50:00,51.66,51.68,51.56,51.68,56700.0,38.8097,38.8247,38.7345,38.8247,56700.0
2013-10-15 11:00:00,51.67,51.79,51.63,51.71,12500.0,38.8172,38.9073,38.7871,38.8472,12500.0
2013-10-15 11:10:00,51.72,51.85,51.65,51.79,22500.0,38.8547,38.9524,38.8021,38.9073,22500.0
2013-10-15 11:20:00,51.79,51.89,51.77,51.8,12300.0,38.9073,38.9824,38.8923,38.9148,12300.0
2013-10-15 11:30:00,51.79,51.8,51.6,51.65,10800.0,38.9073,38.9148,38.7646,38.8021,10800.0
2013-10-15 11:40:00,51.63,51.64,51.5,51.53,28800.0,38.7871,38.7946,38.6895,38.712,28800.0
2013-10-15 11:50:00,51.55,51.65,51.54,51.61,7900.0,38.727,38.8021,38.7195,38.7721,7900.0
2013-10-15 12:00:00,51.59,51.65,51.52,51.64,21800.0,38.7571,38.8021,38.7045,38.7946,21800.0
2013-10-15 12:10:00,51.64,51.7,51.6,51.7,32000.0,38.7946,38.8397,38.7646,38.8397,32000.0
2013-10-15 12:20:00,51.7,51.8,51.67,51.79,14500.0,38.8397,38.9148,38.8172,38.9073,14500.0
2013-10-15 12:30:00,51.79,51.81,51.74,51.74,12500.0,38.9073,38.9223,38.8698,38.8698,12500.0
2013-10-15 12:40:00,51.74,51.8,51.73,51.78,15200.0,38.8698,38.9148,38.8622,38.8998,15200.0
2013-10-15 12:50:00,51.76,51.81,51.74,51.81,8700.0,38.8848,38.9223,38.8698,38.9223,8700.0
2013-10-15 13:00:00,51.82,51.82,51.74,51.79,10600.0,38.9299,38.9299,38.8698,38.9073,10600.0
2013-10-15 13:10:00,51.8,51.81,51.74,51.75,14100.0,38.9148,38.9223,38.8698,38.8773,14100.0
2013-10-15 13:20:00,51.76,51.76,51.65,51.66,9200.0,38.8848,38.8848,38.8021,38.8097,9200.0
2013-10-15 13:30:00,51.65,51.8,51.64,51.69,20100.0,38.8021,38.9148,38.7946,38.8322,20100.0
2013-10-15 13:40:00,51.72,51.75,51.69,51.75,9300.0,38.8547,38.8773,38.8322,38.8773,9300.0
2013-10-15 13:50:00,51.74,51.74,51.63,51.63,12300.0,38.8698,38.8698,38.7871,38.7871,12300.0
2013-10-15 14:00:00,51.63,51.75,51.63,51.71,20500.0,38.7871,38.8773,38.7871,38.8472,20500.0
2013-10-15 14:10:00,51.69,51.7,51.53,51.57,19400.0,38.8322,38.8397,38.712,38.742,19400.0
2013-10-15 14:20:00,51.56,51.59,51.38,51.4,38500.0,38.7345,38.7571,38.5993,38.6143,38500.0
2013-10-15 14:30:00,51.41,51.41,51.21,51.28,33500.0,38.6218,38.6218,38.4716,38.5242,33500.0
2013-10-15 14:40:00,51.27,51.3,51.18,51.23,56500.0,38.5167,38.5392,38.4491,38.4866,56500.0
2013-10-15 14:50:00,51.23,51.44,51.21,51.44,43000.0,38.4866,38.6444,38.4716,38.6444,43000.0
2013-10-15 15:00:00,51.43,51.57,51.4,51.57,20100.0,38.6369,38.742,38.6143,38.742,20100.0
2013-10-15 15:10:00,51.58,51.59,51.5,51.56,22200.0,38.7496,38.7571,38.6895,38.7345,22200.0
2013-10-15 15:20:00,51.55,51.56,51.45,51.52,47100.0,38.727,38.7345,38.6519,38.7045,47100.0
2013-10-15 15:30:00,51.53,51.54,51.45,51.49,41800.0,38.712,38.7195,38.6519,38.6819,41800.0
2013-10-15 15:40:00,51.5,51.52,51.45,51.49,53600.0,38.6895,38.7045,38.6519,38.6819,53600.0
2013-10-15 15:50:00,51.49,51.51,51.4,51.45,94600.0,38.6819,38.697,38.6143,38.6519,94600.0
2013-10-16 09:30:00,51.82,52.04,51.77,51.86,25400.0,38.9299,39.0951,38.8923,38.9599,25400.0
2013-10-16 09:40:00,51.89,51.93,51.76,51.93,15500.0,38.9824,39.0125,38.8848,39.0125,15500.0
2013-10-16 09:50:00,51.91,52.44,51.9,52.33,49800.0,38.9975,39.3956,38.99,39.313,49800.0
2013-10-16 10:00:00,52.29,52.38,52.18,52.38,47300.0,39.2829,39.3506,39.2003,39.3506,47300.0
2013-10-16 10:10:00,52.36,52.42,52.21,52.21,37900.0,39.3355,39.3806,39.2228,39.2228,37900.0
2013-10-16 10:20:00,52.23,52.3,52.1,52.25,21100.0,39.2379,39.2905,39.1402,39.2529,21100.0
2013-10-16 10:30:00,52.23,52.27,52.14,52.27,17200.0,39.2379,39.2679,39.1703,39.2679,17200.0
2013-10-16 10:40:00,52.28,52.37,52.14,52.35,23900.0,39.2754,39.343,39.1703,39.328,23900.0
2013-10-16 10:50:00,52.34,52.36,52.23,52.27,29600.0,39.3205,39.3355,39.2379,39.2679,29600.0
2013-10-16 11:00:00,52.25,52.37,52.23,52.33,49300.0,39.2529,39.343,39.2379,39.313,49300.0
2013-10-16 11:10:00,52.33,52.36,52.26,52.26,13600.0,39.313,39.3355,39.2604,39.2604,13600.0
2013-10-16 11:20:00,52.27,52.29,52.18,52.21,21800.0,39.2679,39.2829,39.2003,39.2228,21800.0
2013-10-16 11:30:00,52.18,52.23,52.17,52.2,8000.0,39.2003,39.2379,39.1928,39.2153,8000.0
2013-10-16 11:40:00,52.18,52.21,52.15,52.18,8700.0,39.2003,39.2228,39.1778,39.2003,8700.0
2013-10-16 11:50:00,52.17,52.21,52.16,52.2,8200.0,39.1928,39.2228,39.1853,39.2153,8200.0
2013-10-16 12:00:00,52.2,52.2,52.17,52.2,5300.0,39.2153,39.2153,39.1928,39.2153,5300.0
2013-10-16 12:10:00,52.2,52.27,52.18,52.22,6400.0,39.2153,39.2679,39.2003,39.2304,6400.0
2013-10-16 12:20:00,52.2,52.26,52.12,52.22,12700.0,39.2153,39.2604,39.1552,39.2304,12700.0
2013-10-16 12:30:00,52.2,52.25,52.17,52.24,10400.0,39.2153,39.2529,39.1928,39.2454,10400.0
2013-10-16 12:40:00,52.28,52.42,52.2,52.2,30500.0,39.2754,39.3806,39.2153,39.2153,30500.0
2013-10-16 12:50:00,52.22,52.26,52.16,52.25,14400.0,39.2304,39.2604,39.1853,39.2529,14400.0
2013-10-16 13:00:00,52.25,52.27,52.2,52.26,11600.0,39.2529,39.2679,39.2153,39.2604,11600.0
2013-10-16 13:10:00,52.27,52.27,52.13,52.14,41400.0,39.2679,39.2679,39.1627,39.1703,41400.0
2013-10-16 13:20:00,52.14,52.19,52.09,52.12,61300.0,39.1703,39.2078,39.1327,39.1552,61300.0
2013-10-16 13:30:00,52.12,52.19,52.08,52.19,10200.0,39.1552,39.2078,39.1252,39.2078,10200.0
2013-10-16 13:40:00,52.23,52.32,52.17,52.32,7900.0,39.2379,39.3055,39.1928,39.3055,7900.0
2013-10-16 13:50:00,52.32,52.32,52.2,52.21,15100.0,39.3055,39.3055,39.2153,39.2228,15100.0
2013-10-16 14:00:00,52.22,52.23,52.18,52.18,5700.0,39.2304,39.2379,39.2003,39.2003,5700.0
2013-10-16 14:10:00,52.23,52.26,52.19,52.26,5800.0,39.2379,39.2604,39.2078,39.2604,5800.0
2013-10-16 14:20:00,52.27,52.28,52.17,52.18,10900.0,39.2679,39.2754,39.1928,39.2003,10900.0
2013-10-16 14:30:00,52.18,52.2,52.1,52.1,16100.0,39.2003,39.2153,39.1402,39.1402,16100.0
2013-10-16 14:40:00,52.1,52.16,52.06,52.1,22800.0,39.1402,39.1853,39.1102,39.1402,22800.0
2013-10-16 14:50:00,52.11,52.14,52.09,52.13,14400.0,39.1477,39.1703,39.1327,39.1627,14400.0
2013-10-16 15:00:00,52.13,52.14,52.07,52.07,18600.0,39.1627,39.1703,39.1177,39.1177,18600.0
2013-10-16 15:10:00,52.08,52.12,52.0,52.01,54200.0,39.1252,39.1552,39.0651,39.0726,54200.0
2013-10-16 15:20:00,52.01,52.02,51.94,51.94,60400.0,39.0726,39.0801,39.02,39.02,60400.0
2013-10-16 15:30:00,51.94,51.96,51.9,51.9,79300.0,39.02,39.035,38.99,38.99,79300.0
2013-10-16 15:40:00,51.9,51.98,51.89,51.97,94100.0,38.99,39.0501,38.9824,39.0425,94100.0
2013-10-16 15:50:00,51.97,52.05,51.97,52.05,80500.0,39.0425,39.1026,39.0425,39.1026,80500.0
2013-10-17 09:30:00,51.81,51.9,51.75,51.81,39100.0,38.9223,38.99,38.8773,38.9223,39100.0
2013-10-17 09:40:00,51.83,52.0,51.78,51.93,56300.0,38.9374,39.0651,38.8998,39.0125,56300.0
2013-10-17 09:50:00,51.97,51.97,51.71,51.83,19000.0,39.0425,39.0425,38.8472,38.9374,19000.0
2013-10-17 10:00:00,51.79,51.83,51.74,51.79,16600.0,38.9073,38.9374,38.8698,38.9073,16600.0
2013-10-17 10:10:00,51.76,51.76,51.61,51.65,17900.0,38.8848,38.8848,38.7721,38.8021,17900.0
2013-10-17 10:20:00,51.64,51.69,51.47,51.48,64100.0,38.7946,38.8322,38.6669,38.6744,64100.0
2013-10-17 10:30:00,51.47,51.56,51.42,51.44,43200.0,38.6669,38.7345,38.6294,38.6444,43200.0
2013-10-17 10:40:00,51.45,51.46,51.29,51.44,64500.0,38.6519,38.6594,38.5317,38.6444,64500.0
2013-10-17 10:50:00,51.43,51.52,51.31,51.35,150900.0,38.6369,38.7045,38.5467,38.5768,150900.0
2013-10-17 11:00:00,51.35,51.38,51.32,51.38,36000.0,38.5768,38.5993,38.5542,38.5993,36000.0
2013-10-17 11:10:00,51.37,51.64,51.37,51.6,46600.0,38.5918,38.7946,38.5918,38.7646,46600.0
2013-10-17 11:20:00,51.6,51.72,51.59,51.71,27200.0,38.7646,38.8547,38.7571,38.8472,27200.0
2013-10-17 11:30:00,51.72,51.75,51.6,51.62,109000.0,38.8547,38.8773,38.7646,38.7796,109000.0
2013-10-17 11:40:00,51.61,51.65,51.57,51.63,68700.0,38.7721,38.8021,38.742,38.7871,68700.0
2013-10-17 11:50:00,51.63,51.66,51.58,51.63,39000.0,38.7871,38.8097,38.7496,38.7871,39000.0
2013-10-17 12:00:00,51.63,51.63,51.5,51.59,34700.0,38.7871,38.7871,38.6895,38.7571,34700.0
2013-10-17 12:10:00,51.59,51.71,51.55,51.7,29300.0,38.7571,38.8472,38.727,38.8397,29300.0
2013-10-17 12:20:00,51.71,51.82,51.71,51.82,23200.0,38.8472,38.9299,38.8472,38.9299,23200.0
2013-10-17 12:30:00,51.82,51.89,51.7,51.76,45200.0,38.9299,38.9824,38.8397,38.8848,45200.0
2013-10-17 12:40:00,51.76,51.87,51.74,51.85,23600.0,38.8848,38.9674,38.8698,38.9524,23600.0
2013-10-17 12:50:00,51.87,51.96,51.84,51.86,27900.0,38.9674,39.035,38.9449,38.9599,27900.0
2013-10-17 13:00:00,51.85,51.98,51.8,51.92,32600.0,38.9524,39.0501,38.9148,39.005,32600.0
2013-10-17 13:10:00,51.91,51.95,51.88,51.94,27200.0,38.9975,39.0275,38.9749,39.02,27200.0
2013-10-17 13:20:00,51.94,52.06,51.93,52.0,24300.0,39.02,39.1102,39.0125,39.0651,24300.0
2013-10-17 13:30:00,52.04,52.08,52.0,52.01,30400.0,39.0951,39.1252,39.0651,39.0726,30400.0
2013-10-17 13:40:00,52.02,52.07,51.91,51.91,34900.0,39.0801,39.1177,38.9975,38.9975,34900.0
2013-10-17 13:50:00,51.9,51.94,51.78,51.78,29400.0,38.99,39.02,38.8998,38.8998,29400.0
2013-10-17 14:00:00,51.78,51.84,51.74,51.83,34200.0,38.8998,38.9449,38.8698,38.9374,34200.0
2013-10-17 14:10:00,51.83,51.88,51.82,51.88,23300.0,38.9374,38.9749,38.9299,38.9749,23300.0
2013-10-17 14:20:00,51.87,52.0,51.87,52.0,32200.0,38.9674,39.0651,38.9674,39.0651,32200.0
2013-10-17 14:30:00,52.0,52.03,51.99,52.02,27400.0,39.0651,39.0876,39.0576,39.0801,27400.0
2013-10-17 14:40:00,52.02,52.06,51.94,51.94,33700.0,39.0801,39.1102,39.02,39.02,33700.0
2013-10-17 14:50:00,51.93,51.93,51.85,51.9,29300.0,39.0125,39.0125,38.9524,38.99,29300.0
2013-10-17 15:00:00,51.91,51.93,51.83,51.88,43900.0,38.9975,39.0125,38.9374,38.9749,43900.0
2013-10-17 15:10:00,51.88,52.02,51.87,52.02,39900.0,38.9749,39.0801,38.9674,39.0801,39900.0
2013-10-17 15:20:00,52.03,52.08,51.95,51.95,47500.0,39.0876,39.1252,39.0275,39.0275,47500.0
2013-10-17 15:30:00,51.95,52.09,51.95,52.08,31900.0,39.0275,39.1327,39.0275,39.1252,31900.0
2013-10-17 15:40:00,52.07,52.18,52.07,52.16,44600.0,39.1177,39.2003,39.1177,39.1853,44600.0
2013-10-17 15:50:00,52.17,52.2,52.01,52.03,133200.0,39.1928,39.2153,39.0726,39.0876,133200.0
2013-10-18 09:30:00,52.17,52.38,52.17,52.28,40400.0,39.1928,39.3506,39.1928,39.2754,40400.0
2013-10-18 09:40:00,52.28,52.45,52.23,52.45,38700.0,39.2754,39.4031,39.2379,39.4031,38700.0
2013-10-18 09:50:00,52.45,52.48,52.26,52.42,52900.0,39.4031,39.4257,39.2604,39.3806,52900.0
2013-10-18 10:00:00,52.4,52.52,52.33,52.52,39900.0,39.3656,39.4557,39.313,39.4557,39900.0
2013-10-18 10:10:00,52.52,52.52,52.43,52.44,121600.0,39.4557,39.4557,39.3881,39.3956,121600.0
2013-10-18 10:20:00,52.44,52.51,52.38,52.39,25200.0,39.3956,39.4482,39.3506,39.3581,25200.0
2013-10-18 10:30:00,52.39,52.41,52.23,52.26,119800.0,39.3581,39.3731,39.2379,39.2604,119800.0
2013-10-18 10:40:00,52.27,52.32,52.23,52.27,26800.0,39.2679,39.3055,39.2379,39.2679,26800.0
2013-10-18 10:50:00,52.29,52.29,52.15,52.2,187200.0,39.2829,39.2829,39.1778,39.2153,187200.0
2013-10-18 11:00:00,52.2,52.27,52.16,52.24,59200.0,39.2153,39.2679,39.1853,39.2454,59200.0
2013-10-18 11:10:00,52.22,52.4,52.22,52.4,46400.0,39.2304,39.3656,39.2304,39.3656,46400.0
2013-10-18 11:20:00,52.4,52.42,52.35,52.42,34200.0,39.3656,39.3806,39.328,39.3806,34200.0
2013-10-18 11:30:00,52.4,52.43,52.33,52.37,34500.0,39.3656,39.3881,39.313,39.343,34500.0
2013-10-18 11:40:00,52.39,52.48,52.36,52.44,18100.0,39.3581,39.4257,39.3355,39.3956,18100.0
2013-10-18 11:50:00,52.44,52.47,52.41,52.45,14400.0,39.3956,39.4182,39.3731,39.4031,14400.0
2013-10-18 12:00:00,52.46,52.52,52.43,52.48,20000.0,39.4107,39.4557,39.3881,39.4257,20000.0
2013-10-18 12:10:00,52.49,52.55,52.46,52.49,22600.0,39.4332,39.4783,39.4107,39.4332,22600.0
2013-10-18 12:20:00,52.51,52.52,52.47,52.5,12800.0,39.4482,39.4557,39.4182,39.4407,12800.0
2013-10-18 12:30:00,52.48,52.57,52.48,52.53,19600.0,39.4257,39.4933,39.4257,39.4632,19600.0
2013-10-18 12:40:00,52.53,52.59,52.5,52.59,32100.0,39.4632,39.5083,39.4407,39.5083,32100.0
2013-10-18 12:50:00,52.58,52.64,52.58,52.61,33200.0,39.5008,39.5459,39.5008,39.5233,33200.0
2013-10-18 13:00:00,52.61,52.61,52.56,52.61,30700.0,39.5233,39.5233,39.4858,39.5233,30700.0
2013-10-18 13:10:00,52.61,52.65,52.59,52.63,37800.0,39.5233,39.5534,39.5083,39.5384,37800.0
2013-10-18 13:20:00,52.63,52.63,52.59,52.59,23200.0,39.5384,39.5384,39.5083,39.5083,23200.0
2013-10-18 13:30:00,52.58,52.59,52.47,52.52,24400.0,39.5008,39.5083,39.4182,39.4557,24400.0
2013-10-18 13:40:00,52.53,52.54,52.43,52.44,55700.0,39.4632,39.4708,39.3881,39.3956,55700.0
2013-10-18 13:50:00,52.43,52.47,52.42,52.43,41000.0,39.3881,39.4182,39.3806,39.3881,41000.0
2013-10-18 14:00:00,52.43,52.44,52.37,52.43,30900.0,39.3881,39.3956,39.343,39.3881,30900.0
2013-10-18 14:10:00,52.42,52.44,52.38,52.43,21900.0,39.3806,39.3956,39.3506,39.3881,21900.0
2013-10-18 14:20:00,52.44,52.45,52.4,52.4,21400.0,39.3956,39.4031,39.3656,39.3656,21400.0
2013-10-18 14:30:00,52.4,52.51,52.4,52.49,25100.0,39.3656,39.4482,39.3656,39.4332,25100.0
2013-10-18 14:40:00,52.49,52.58,52.49,52.57,16400.0,39.4332,39.5008,39.4332,39.4933,16400.0
2013-10-18 14:50:00,52.57,52.63,52.56,52.58,23600.0,39.4933,39.5384,39.4858,39.5008,23600.0
2013-10-18 15:00:00,52.57,52.59,52.5,52.53,32700.0,39.4933,39.5083,39.4407,39.4632,32700.0
2013-10-18 15:10:00,52.55,52.58,52.48,52.52,34600.0,39.4783,39.5008,39.4257,39.4557,34600.0
2013-10-18 15:20:00,52.53,52.57,52.53,52.56,31500.0,39.4632,39.4933,39.4632,39.4858,31500.0
2013-10-18 15:30:00,52.56,52.57,52.51,52.53,43800.0,39.4858,39.4933,39.4482,39.4632,43800.0
2013-10-18 15:40:00,52.53,52.55,52.49,52.5,65500.0,39.4632,39.4783,39.4332,39.4407,65500.0
2013-10-18 15:50:00,52.51,52.59,52.5,52.56,82600.0,39.4482,39.5083,39.4407,39.4858,82600.0
2013-10-21 09:30:00,52.57,52.71,52.21,52.25,66900.0,39.4933,39.5985,39.2228,39.2529,66900.0
2013-10-21 09:40:00,52.24,52.24,51.82,51.86,93500.0,39.2454,39.2454,38.9299,38.9599,93500.0
2013-10-21 09:50:00,51.85,52.0,51.76,51.97,52500.0,38.9524,39.0651,38.8848,39.0425,52500.0
2013-10-21 10:00:00,51.98,52.09,51.9,51.96,52700.0,39.0501,39.1327,38.99,39.035,52700.0
2013-10-21 10:10:00,51.96,52.02,51.79,51.8,63700.0,39.035,39.0801,38.9073,38.9148,63700.0
2013-10-21 10:20:00,51.81,51.88,51.72,51.72,29500.0,38.9223,38.9749,38.8547,38.8547,29500.0
2013-10-21 10:30:00,51.72,51.78,51.63,51.65,61300.0,38.8547,38.8998,38.7871,38.8021,61300.0
2013-10-21 10:40:00,51.66,51.66,51.24,51.38,95000.0,38.8097,38.8097,38.4941,38.5993,95000.0
2013-10-21 10:50:00,51.37,51.42,51.25,51.29,83000.0,38.5918,38.6294,38.5016,38.5317,83000.0
2013-10-21 11:00:00,51.29,51.35,51.19,51.2,53400.0,38.5317,38.5768,38.4566,38.4641,53400.0
2013-10-21 11:10:00,51.2,51.46,51.2,51.43,47100.0,38.4641,38.6594,38.4641,38.6369,47100.0
2013-10-21 11:20:00,51.43,51.49,51.41,51.47,39500.0,38.6369,38.6819,38.6218,38.6669,39500.0
2013-10-21 11:30:00,51.47,51.47,51.36,51.36,41700.0,38.6669,38.6669,38.5843,38.5843,41700.0
2013-10-21 11:40:00,51.36,51.37,51.23,51.24,31100.0,38.5843,38.5918,38.4866,38.4941,31100.0
2013-10-21 11:50:00,51.25,51.28,51.24,51.25,68500.0,38.5016,38.5242,38.4941,38.5016,68500.0
2013-10-21 12:00:00,51.26,51.27,51.18,51.2,45500.0,38.5092,38.5167,38.4491,38.4641,45500.0
2013-10-21 12:10:00,51.21,51.33,51.19,51.32,75900.0,38.4716,38.5617,38.4566,38.5542,75900.0
2013-10-21 12:20:00,51.31,51.32,51.26,51.28,24500.0,38.5467,38.5542,38.5092,38.5242,24500.0
2013-10-21 12:30:00,51.29,51.3,51.2,51.27,33900.0,38.5317,38.5392,38.4641,38.5167,33900.0
2013-10-21 12:40:00,51.27,51.27,51.19,51.2,37300.0,38.5167,38.5167,38.4566,38.4641,37300.0
2013-10-21 12:50:00,51.21,51.25,51.17,51.24,34300.0,38.4716,38.5016,38.4415,38.4941,34300.0
2013-10-21 13:00:00,51.24,51.3,51.22,51.28,24700.0,38.4941,38.5392,38.4791,38.5242,24700.0
2013-10-21 13:10:00,51.28,51.35,51.26,51.32,34400.0,38.5242,38.5768,38.5092,38.5542,34400.0
2013-10-21 13:20:00,51.32,51.34,51.31,51.32,24400.0,38.5542,38.5693,38.5467,38.5542,24400.0
2013-10-21 13:30:00,51.33,51.36,51.29,51.31,41300.0,38.5617,38.5843,38.5317,38.5467,41300.0
2013-10-21 13:40:00,51.31,51.31,51.21,51.26,24700.0,38.5467,38.5467,38.4716,38.5092,24700.0
2013-10-21 13:50:00,51.27,51.28,51.25,51.27,33500.0,38.5167,38.5242,38.5016,38.5167,33500.0
2013-10-21 14:00:00,51.28,51.28,51.14,51.14,40600.0,38.5242,38.5242,38.419,38.419,40600.0
2013-10-21 14:10:00,51.13,51.2,51.13,51.19,41300.0,38.4115,38.4641,38.4115,38.4566,41300.0
2013-10-21 14:20:00,51.2,51.21,51.14,51.18,39500.0,38.4641,38.4716,38.419,38.4491,39500.0
2013-10-21 14:30:00,51.19,51.26,51.14,51.26,35700.0,38.4566,38.5092,38.419,38.5092,35700.0
2013-10-21 14:40:00,51.25,51.26,51.13,51.16,70800.0,38.5016,38.5092,38.4115,38.434,70800.0
2013-10-21 14:50:00,51.15,51.22,51.15,51.22,36800.0,38.4265,38.4791,38.4265,38.4791,36800.0
2013-10-21 15:00:00,51.22,51.28,51.22,51.28,43000.0,38.4791,38.5242,38.4791,38.5242,43000.0
2013-10-21 15:10:00,51.28,51.36,51.28,51.36,48700.0,38.5242,38.5843,38.5242,38.5843,48700.0
2013-10-21 15:20:00,51.36,51.41,51.36,51.41,42700.0,38.5843,38.6218,38.5843,38.6218,42700.0
2013-10-21 15:30:00,51.41,51.46,51.4,51.43,57100.0,38.6218,38.6594,38.6143,38.6369,57100.0
2013-10-21 15:40:00,51.43,51.52,51.42,51.51,86700.0,38.6369,38.7045,38.6294,38.697,86700.0
2013-10-21 15:50:00,51.51,51.51,51.39,51.41,188100.0,38.697,38.697,38.6068,38.6218,188100.0
2013-10-22 09:30:00,51.29,51.62,51.29,51.51,45700.0,38.5317,38.7796,38.5317,38.697,45700.0
2013-10-22 09:40:00,51.5,51.52,51.3,51.33,98300.0,38.6895,38.7045,38.5392,38.5617,98300.0
2013-10-22 09:50:00,51.33,51.54,51.33,51.48,35200.0,38.5617,38.7195,38.5617,38.6744,35200.0
2013-10-22 10:00:00,51.48,51.73,51.48,51.71,66800.0,38.6744,38.8622,38.6744,38.8472,66800.0
2013-10-22 10:10:00,51.71,51.87,51.7,51.87,35800.0,38.8472,38.9674,38.8397,38.9674,35800.0
2013-10-22 10:20:00,51.89,52.0,51.89,51.98,46500.0,38.9824,39.0651,38.9824,39.0501,46500.0
2013-10-22 10:30:00,52.0,52.0,51.75,51.89,74000.0,39.0651,39.0651,38.8773,38.9824,74000.0
2013-10-22 10:40:00,51.88,51.88,51.71,51.73,59100.0,38.9749,38.9749,38.8472,38.8622,59100.0
2013-10-22 10:50:00,51.72,51.72,51.47,51.5,85000.0,38.8547,38.8547,38.6669,38.6895,85000.0
2013-10-22 11:00:00,51.5,51.57,51.37,51.57,56500.0,38.6895,38.742,38.5918,38.742,56500.0
2013-10-22 11:10:00,51.58,51.68,51.54,51.68,28600.0,38.7496,38.8247,38.7195,38.8247,28600.0
2013-10-22 11:20:00,51.68,51.68,51.56,51.64,43100.0,38.8247,38.8247,38.7345,38.7946,43100.0
2013-10-22 11:30:00,51.62,51.68,51.55,51.63,24900.0,38.7796,38.8247,38.727,38.7871,24900.0
2013-10-22 11:40:00,51.62,51.68,51.58,51.66,20900.0,38.7796,38.8247,38.7496,38.8097,20900.0
2013-10-22 11:50:00,51.68,51.84,51.68,51.8,48100.0,38.8247,38.9449,38.8247,38.9148,48100.0
2013-10-22 12:00:00,51.82,51.83,51.7,51.78,15200.0,38.9299,38.9374,38.8397,38.8998,15200.0
2013-10-22 12:10:00,51.79,51.82,51.7,51.72,19100.0,38.9073,38.9299,38.8397,38.8547,19100.0
2013-10-22 12:20:00,51.75,51.82,51.72,51.82,38600.0,38.8773,38.9299,38.8547,38.9299,38600.0
2013-10-22 12:30:00,51.82,51.85,51.79,51.82,24200.0,38.9299,38.9524,38.9073,38.9299,24200.0
2013-10-22 12:40:00,51.82,51.86,51.81,51.86,36600.0,38.9299,38.9599,38.9223,38.9599,36600.0
2013-10-22 12:50:00,51.87,51.9,51.85,51.86,27000.0,38.9674,38.99,38.9524,38.9599,27000.0
2013-10-22 13:00:00,51.86,51.95,51.84,51.91,29100.0,38.9599,39.0275,38.9449,38.9975,29100.0
2013-10-22 13:10:00,51.91,51.92,51.85,51.91,13100.0,38.9975,39.005,38.9524,38.9975,13100.0
2013-10-22 13:20:00,51.91,51.92,51.87,51.87,15400.0,38.9975,39.005,38.9674,38.9674,15400.0
2013-10-22 13:30:00,51.85,51.87,51.82,51.86,12500.0,38.9524,38.9674,38.9299,38.9599,12500.0
2013-10-22 13:40:00,51.85,51.91,51.82,51.86,25000.0,38.9524,38.9975,38.9299,38.9599,25000.0
2013-10-22 13:50:00,51.86,51.94,51.86,51.9,14300.0,38.9599,39.02,38.9599,38.99,14300.0
2013-10-22 14:00:00,51.91,51.94,51.9,51.93,19000.0,38.9975,39.02,38.99,39.0125,19000.0
2013-10-22 14:10:00,51.92,51.94,51.91,51.92,16500.0,39.005,39.02,38.9975,39.005,16500.0
2013-10-22 14:20:00,51.91,51.92,51.84,51.88,22100.0,38.9975,39.005,38.9449,38.9749,22100.0
2013-10-22 14:30:00,51.89,51.89,51.75,51.78,20600.0,38.9824,38.9824,38.8773,38.8998,20600.0
2013-10-22 14:40:00,51.78,51.81,51.69,51.78,18000.0,38.8998,38.9223,38.8322,38.8998,18000.0
2013-10-22 14:50:00,51.78,51.84,51.7,51.71,26200.0,38.8998,38.9449,38.8397,38.8472,26200.0
2013-10-22 15:00:00,51.71,51.85,51.71,51.8,29300.0,38.8472,38.9524,38.8472,38.9148,29300.0
2013-10-22 15:10:00,51.8,51.82,51.73,51.74,24800.0,38.9148,38.9299,38.8622,38.8698,24800.0
2013-10-22 15:20:00,51.74,51.87,51.73,51.87,33200.0,38.8698,38.9674,38.8622,38.9674,33200.0
2013-10-22 15:30:00,51.86,51.86,51.78,51.79,28400.0,38.9599,38.9599,38.8998,38.9073,28400.0
2013-10-22 15:40:00,51.8,51.82,51.77,51.79,42400.0,38.9148,38.9299,38.8923,38.9073,42400.0
2013-10-22 15:50:00,51.78,51.81,51.75,51.79,72300.0,38.8998,38.9223,38.8773,38.9073,72300.0
2013-10-23 09:30:00,51.69,51.85,51.62,51.85,33400.0,38.8322,38.9524,38.7796,38.9524,33400.0
2013-10-23 09:40:00,51.87,51.97,51.77,51.78,45700.0,38.9674,39.0425,38.8923,38.8998,45700.0
2013-10-23 09:50:00,51.79,51.8,51.72,51.72,26700.0,38.9073,38.9148,38.8547,38.8547,26700.0
2013-10-23 10:00:00,51.73,51.88,51.72,51.81,34900.0,38.8622,38.9749,38.8547,38.9223,34900.0
2013-10-23 10:10:00,51.8,51.83,51.7,51.76,100800.0,38.9148,38.9374,38.8397,38.8848,100800.0
2013-10-23 10:20:00,51.77,51.77,51.56,51.6,63500.0,38.8923,38.8923,38.7345,38.7646,63500.0
2013-10-23 10:30:00,51.6,51.68,51.57,51.6,39800.0,38.7646,38.8247,38.742,38.7646,39800.0
2013-10-23 10:40:00,51.6,51.63,51.37,51.38,22500.0,38.7646,38.7871,38.5918,38.5993,22500.0
2013-10-23 10:50:00,51.38,51.55,51.31,51.5,14300.0,38.5993,38.727,38.5467,38.6895,14300.0
2013-10-23 11:00:00,51.53,51.65,51.52,51.62,13600.0,38.712,38.8021,38.7045,38.7796,13600.0
2013-10-23 11:10:00,51.61,51.66,51.59,51.65,19600.0,38.7721,38.8097,38.7571,38.8021,19600.0
2013-10-23 11:20:00,51.64,51.72,51.61,51.69,52300.0,38.7946,38.8547,38.7721,38.8322,52300.0
2013-10-23 11:30:00,51.69,51.72,51.66,51.67,9800.0,38.8322,38.8547,38.8097,38.8172,9800.0
2013-10-23 11:40:00,51.69,51.71,51.66,51.71,7700.0,38.8322,38.8472,38.8097,38.8472,7700.0
2013-10-23 11:50:00,51.68,51.72,51.67,51.68,7200.0,38.8247,38.8547,38.8172,38.8247,7200.0
2013-10-23 12:00:00,51.68,51.71,51.64,51.64,10100.0,38.8247,38.8472,38.7946,38.7946,10100.0
2013-10-23 12:10:00,51.65,51.71,51.65,51.65,33200.0,38.8021,38.8472,38.8021,38.8021,33200.0
2013-10-23 12:20:00,51.66,51.67,51.64,51.66,22400.0,38.8097,38.8172,38.7946,38.8097,22400.0
2013-10-23 12:30:00,51.66,51.7,51.65,51.67,10900.0,38.8097,38.8397,38.8021,38.8172,10900.0
2013-10-23 12:40:00,51.69,51.7,51.63,51.65,11300.0,38.8322,38.8397,38.7871,38.8021,11300.0
2013-10-23 12:50:00,51.65,51.75,51.65,51.75,10800.0,38.8021,38.8773,38.8021,38.8773,10800.0
2013-10-23 13:00:00,51.75,51.8,51.73,51.75,19600.0,38.8773,38.9148,38.8622,38.8773,19600.0
2013-10-23 13:10:00,51.75,51.8,51.74,51.8,12500.0,38.8773,38.9148,38.8698,38.9148,12500.0
2013-10-23 13:20:00,51.8,51.8,51.75,51.8,8400.0,38.9148,38.9148,38.8773,38.9148,8400.0
2013-10-23 13:30:00,51.8,51.8,51.79,51.8,25200.0,38.9148,38.9148,38.9073,38.9148,25200.0
2013-10-23 13:40:00,51.79,51.81,51.75,51.81,15600.0,38.9073,38.9223,38.8773,38.9223,15600.0
2013-10-23 13:50:00,51.79,51.87,51.75,51.76,10000.0,38.9073,38.9674,38.8773,38.8848,10000.0
2013-10-23 14:00:00,51.78,51.82,51.76,51.78,12700.0,38.8998,38.9299,38.8848,38.8998,12700.0
2013-10-23 14:10:00,51.79,51.89,51.79,51.83,16200.0,38.9073,38.9824,38.9073,38.9374,16200.0
2013-10-23 14:20:00,51.83,51.89,51.8,51.81,12700.0,38.9374,38.9824,38.9148,38.9223,12700.0
2013-10-23 14:30:00,51.81,51.9,51.81,51.88,16900.0,38.9223,38.99,38.9223,38.9749,16900.0
2013-10-23 14:40:00,51.88,51.9,51.86,51.89,25400.0,38.9749,38.99,38.9599,38.9824,25400.0
2013-10-23 14:50:00,51.88,51.9,51.87,51.88,26400.0,38.9749,38.99,38.9674,38.9749,26400.0
2013-10-23 15:00:00,51.87,51.9,51.8,51.81,35300.0,38.9674,38.99,38.9148,38.9223,35300.0
2013-10-23 15:10:00,51.83,51.84,51.66,51.67,29000.0,38.9374,38.9449,38.8097,38.8172,29000.0
2013-10-23 15:20:00,51.67,51.71,51.67,51.68,21800.0,38.8172,38.8472,38.8172,38.8247,21800.0
2013-10-23 15:30:00,51.68,51.75,51.68,51.72,30500.0,38.8247,38.8773,38.8247,38.8547,30500.0
2013-10-23 15:40:00,51.72,51.78,51.7,51.7,32200.0,38.8547,38.8998,38.8397,38.8397,32200.0
2013-10-23 15:50:00,51.71,51.76,51.66,51.69,119600.0,38.8472,38.8848,38.8097,38.8322,119600.0
2013-10-24 09:30:00,51.2,51.37,50.76,51.01,191000.0,38.4641,38.5918,38.1335,38.3213,191000.0
2013-10-24 09:40:00,51.0,51.0,50.34,50.34,213800.0,38.3138,38.3138,37.818,37.818,213800.0
2013-10-24 09:50:00,50.31,50.87,50.3,50.77,165000.0,37.7955,38.2162,37.788,38.141,165000.0
2013-10-24 10:00:00,50.78,50.92,50.75,50.91,137700.0,38.1486,38.2537,38.126,38.2462,137700.0
2013-10-24 10:10:00,50.92,51.16,50.91,51.07,84800.0,38.2537,38.434,38.2462,38.3664,84800.0
2013-10-24 10:20:00,51.08,51.1,50.99,51.04,47200.0,38.3739,38.389,38.3063,38.3439,47200.0
2013-10-24 10:30:00,51.04,51.17,51.0,51.06,49100.0,38.3439,38.4415,38.3138,38.3589,49100.0
2013-10-24 10:40:00,51.05,51.31,51.04,51.17,101900.0,38.3514,38.5467,38.3439,38.4415,101900.0
2013-10-24 10:50:00,51.17,51.17,50.98,51.1,50700.0,38.4415,38.4415,38.2988,38.389,50700.0
2013-10-24 11:00:00,51.1,51.15,51.08,51.12,35500.0,38.389,38.4265,38.3739,38.404,35500.0
2013-10-24 11:10:00,51.13,51.13,51.03,51.04,46100.0,38.4115,38.4115,38.3364,38.3439,46100.0
2013-10-24 11:20:00,51.04,51.16,51.04,51.16,29100.0,38.3439,38.434,38.3439,38.434,29100.0
2013-10-24 11:30:00,51.15,51.22,51.13,51.22,18800.0,38.4265,38.4791,38.4115,38.4791,18800.0
2013-10-24 11:40:00,51.23,51.23,51.13,51.13,23700.0,38.4866,38.4866,38.4115,38.4115,23700.0
2013-10-24 11:50:00,51.14,51.15,51.06,51.06,15500.0,38.419,38.4265,38.3589,38.3589,15500.0
2013-10-24 12:00:00,51.07,51.18,51.05,51.15,13000.0,38.3664,38.4491,38.3514,38.4265,13000.0
2013-10-24 12:10:00,51.17,51.3,51.16,51.24,15900.0,38.4415,38.5392,38.434,38.4941,15900.0
2013-10-24 12:20:00,51.24,51.4,51.24,51.36,12700.0,38.4941,38.6143,38.4941,38.5843,12700.0
2013-10-24 12:30:00,51.39,51.4,51.26,51.29,10200.0,38.6068,38.6143,38.5092,38.5317,10200.0
2013-10-24 12:40:00,51.3,51.33,51.27,51.32,4900.0,38.5392,38.5617,38.5167,38.5542,4900.0
2013-10-24 12:50:00,51.33,51.4,51.32,51.4,7400.0,38.5617,38.6143,38.5542,38.6143,7400.0
2013-10-24 13:00:00,51.4,51.4,51.37,51.37,10700.0,38.6143,38.6143,38.5918,38.5918,10700.0
2013-10-24 13:10:00,51.39,51.44,51.32,51.35,14100.0,38.6068,38.6444,38.5542,38.5768,14100.0
2013-10-24 13:20:00,51.34,51.37,51.32,51.36,17600.0,38.5693,38.5918,38.5542,38.5843,17600.0
2013-10-24 13:30:00,51.36,51.39,51.35,51.39,8300.0,38.5843,38.6068,38.5768,38.6068,8300.0
2013-10-24 13:40:00,51.39,51.48,51.39,51.43,23800.0,38.6068,38.6744,38.6068,38.6369,23800.0
2013-10-24 13:50:00,51.43,51.49,51.43,51.44,13300.0,38.6369,38.6819,38.6369,38.6444,13300.0
2013-10-24 14:00:00,51.44,51.51,51.43,51.5,12600.0,38.6444,38.697,38.6369,38.6895,12600.0
2013-10-24 14:10:00,51.5,51.52,51.47,51.47,16700.0,38.6895,38.7045,38.6669,38.6669,16700.0
2013-10-24 14:20:00,51.46,51.53,51.44,51.53,10100.0,38.6594,38.712,38.6444,38.712,10100.0
2013-10-24 14:30:00,51.53,51.61,51.52,51.61,21100.0,38.712,38.7721,38.7045,38.7721,21100.0
2013-10-24 14:40:00,51.6,51.6,51.54,51.57,16400.0,38.7646,38.7646,38.7195,38.742,16400.0
2013-10-24 14:50:00,51.56,51.58,51.54,51.55,15600.0,38.7345,38.7496,38.7195,38.727,15600.0
2013-10-24 15:00:00,51.55,51.55,51.45,51.45,32400.0,38.727,38.727,38.6519,38.6519,32400.0
2013-10-24 15:10:00,51.46,51.47,51.38,51.47,39100.0,38.6594,38.6669,38.5993,38.6669,39100.0
2013-10-24 15:20:00,51.47,51.57,51.47,51.54,23400.0,38.6669,38.742,38.6669,38.7195,23400.0
2013-10-24 15:30:00,51.54,51.58,51.53,51.53,25900.0,38.7195,38.7496,38.712,38.712,25900.0
2013-10-24 15:40:00,51.52,51.58,51.5,51.5,46900.0,38.7045,38.7496,38.6895,38.6895,46900.0
2013-10-24 15:50:00,51.5,51.51,51.45,51.45,157100.0,38.6895,38.697,38.6519,38.6519,157100.0
2013-10-25 09:30:00,51.73,51.83,51.38,51.79,56600.0,38.8622,38.9374,38.5993,38.9073,56600.0
2013-10-25 09:40:00,51.8,51.83,51.68,51.74,40000.0,38.9148,38.9374,38.8247,38.8698,40000.0
2013-10-25 09:50:00,51.73,51.83,51.72,51.83,27200.0,38.8622,38.9374,38.8547,38.9374,27200.0
2013-10-25 10:00:00,51.83,51.91,51.75,51.78,46200.0,38.9374,38.9975,38.8773,38.8998,46200.0
2013-10-25 10:10:00,51.77,51.78,51.75,51.76,19700.0,38.8923,38.8998,38.8773,38.8848,19700.0
2013-10-25 10:20:00,51.76,51.77,51.67,51.68,11900.0,38.8848,38.8923,38.8172,38.8247,11900.0
2013-10-25 10:30:00,51.67,51.77,51.66,51.71,15300.0,38.8172,38.8923,38.8097,38.8472,15300.0
2013-10-25 10:40:00,51.7,51.79,51.7,51.77,37200.0,38.8397,38.9073,38.8397,38.8923,37200.0
2013-10-25 10:50:00,51.76,51.84,51.74,51.83,20800.0,38.8848,38.9449,38.8698,38.9374,20800.0
2013-10-25 11:00:00,51.83,51.85,51.67,51.67,18800.0,38.9374,38.9524,38.8172,38.8172,18800.0
2013-10-25 11:10:00,51.67,51.79,51.67,51.79,22700.0,38.8172,38.9073,38.8172,38.9073,22700.0
2013-10-25 11:20:00,51.79,51.86,51.79,51.86,12100.0,38.9073,38.9599,38.9073,38.9599,12100.0
2013-10-25 11:30:00,51.86,51.95,51.82,51.85,16600.0,38.9599,39.0275,38.9299,38.9524,16600.0
2013-10-25 11:40:00,51.84,51.9,51.84,51.84,8600.0,38.9449,38.99,38.9449,38.9449,8600.0
2013-10-25 11:50:00,51.83,51.87,51.77,51.86,13300.0,38.9374,38.9674,38.8923,38.9599,13300.0
2013-10-25 12:00:00,51.86,51.98,51.86,51.96,34100.0,38.9599,39.0501,38.9599,39.035,34100.0
2013-10-25 12:10:00,51.97,51.98,51.9,51.93,17800.0,39.0425,39.0501,38.99,39.0125,17800.0
2013-10-25 12:20:00,51.94,51.98,51.91,51.96,19900.0,39.02,39.0501,38.9975,39.035,19900.0
2013-10-25 12:30:00,51.96,51.99,51.93,51.97,8000.0,39.035,39.0576,39.0125,39.0425,8000.0
2013-10-25 12:40:00,51.95,52.07,51.95,52.05,11200.0,39.0275,39.1177,39.0275,39.1026,11200.0
2013-10-25 12:50:00,52.06,52.1,52.0,52.1,17900.0,39.1102,39.1402,39.0651,39.1402,17900.0
2013-10-25 13:00:00,52.09,52.19,52.09,52.14,24700.0,39.1327,39.2078,39.1327,39.1703,24700.0
2013-10-25 13:10:00,52.13,52.22,52.11,52.19,32300.0,39.1627,39.2304,39.1477,39.2078,32300.0
2013-10-25 13:20:00,52.16,52.17,52.14,52.15,17600.0,39.1853,39.1928,39.1703,39.1778,17600.0
2013-10-25 13:30:00,52.14,52.19,52.13,52.19,30300.0,39.1703,39.2078,39.1627,39.2078,30300.0
2013-10-25 13:40:00,52.19,52.19,52.14,52.18,21300.0,39.2078,39.2078,39.1703,39.2003,21300.0
2013-10-25 13:50:00,52.19,52.27,52.17,52.26,18200.0,39.2078,39.2679,39.1928,39.2604,18200.0
2013-10-25 14:00:00,52.25,52.36,52.24,52.33,32200.0,39.2529,39.3355,39.2454,39.313,32200.0
2013-10-25 14:10:00,52.34,52.35,52.27,52.35,13400.0,39.3205,39.328,39.2679,39.328,13400.0
2013-10-25 14:20:00,52.34,52.34,52.3,52.3,13700.0,39.3205,39.3205,39.2905,39.2905,13700.0
2013-10-25 14:30:00,52.31,52.36,52.23,52.34,31100.0,39.298,39.3355,39.2379,39.3205,31100.0
2013-10-25 14:40:00,52.34,52.35,52.25,52.28,12200.0,39.3205,39.328,39.2529,39.2754,12200.0
2013-10-25 14:50:00,52.27,52.34,52.27,52.32,16500.0,39.2679,39.3205,39.2679,39.3055,16500.0
2013-10-25 15:00:00,52.32,52.32,52.24,52.27,17400.0,39.3055,39.3055,39.2454,39.2679,17400.0
2013-10-25 15:10:00,52.26,52.35,52.26,52.34,43300.0,39.2604,39.328,39.2604,39.3205,43300.0
2013-10-25 15:20:00,52.34,52.38,52.31,52.37,38100.0,39.3205,39.3506,39.298,39.343,38100.0
2013-10-25 15:30:00,52.37,52.44,52.37,52.43,42100.0,39.343,39.3956,39.343,39.3881,42100.0
2013-10-25 15:40:00,52.44,52.56,52.44,52.52,66800.0,39.3956,39.4858,39.3956,39.4557,66800.0
2013-10-25 15:50:00,52.5,52.53,52.43,52.47,158200.0,39.4407,39.4632,39.3881,39.4182,158200.0
2013-10-28 09:30:00,52.6,53.03,52.55,52.98,41000.0,39.5158,39.8389,39.4783,39.8013,41000.0
2013-10-28 09:40:00,52.97,53.23,52.93,52.96,67100.0,39.7938,39.9891,39.7637,39.7863,67100.0
2013-10-28 09:50:00,52.93,52.94,52.67,52.71,20200.0,39.7637,39.7713,39.5684,39.5985,20200.0
2013-10-28 10:00:00,52.69,52.78,52.62,52.75,13100.0,39.5834,39.6511,39.5309,39.6285,13100.0
2013-10-28 10:10:00,52.77,52.83,52.71,52.74,22300.0,39.6435,39.6886,39.5985,39.621,22300.0
2013-10-28 10:20:00,52.73,52.77,52.72,52.76,12200.0,39.6135,39.6435,39.606,39.636,12200.0
2013-10-28 10:30:00,52.75,52.78,52.71,52.76,13200.0,39.6285,39.6511,39.5985,39.636,13200.0
2013-10-28 10:40:00,52.76,52.79,52.64,52.79,31800.0,39.636,39.6586,39.5459,39.6586,31800.0
2013-10-28 10:50:00,52.79,52.84,52.73,52.75,37400.0,39.6586,39.6961,39.6135,39.6285,37400.0
2013-10-28 11:00:00,52.75,52.82,52.74,52.82,24300.0,39.6285,39.6811,39.621,39.6811,24300.0
2013-10-28 11:10:00,52.8,52.85,52.78,52.83,28600.0,39.6661,39.7036,39.6511,39.6886,28600.0
2013-10-28 11:20:00,52.83,52.86,52.7,52.86,26100.0,39.6886,39.7112,39.591,39.7112,26100.0
2013-10-28 11:30:00,52.85,52.96,52.82,52.96,35100.0,39.7036,39.7863,39.6811,39.7863,35100.0
2013-10-28 11:40:00,52.96,53.02,52.94,52.98,20300.0,39.7863,39.8314,39.7713,39.8013,20300.0
2013-10-28 11:50:00,52.98,53.01,52.94,53.0,12200.0,39.8013,39.8238,39.7713,39.8163,12200.0
2013-10-28 12:00:00,53.01,53.02,52.95,53.0,11400.0,39.8238,39.8314,39.7788,39.8163,11400.0
2013-10-28 12:10:00,53.0,53.11,53.0,53.02,7700.0,39.8163,39.899,39.8163,39.8314,7700.0
2013-10-28 12:20:00,53.03,53.07,52.99,53.0,9200.0,39.8389,39.8689,39.8088,39.8163,9200.0
2013-10-28 12:30:00,53.01,53.02,52.95,52.97,8900.0,39.8238,39.8314,39.7788,39.7938,8900.0
2013-10-28 12:40:00,52.97,53.05,52.97,53.02,15800.0,39.7938,39.8539,39.7938,39.8314,15800.0
2013-10-28 12:50:00,53.03,53.1,53.03,53.08,13600.0,39.8389,39.8915,39.8389,39.8764,13600.0
2013-10-28 13:00:00,53.08,53.09,53.05,53.07,14700.0,39.8764,39.8839,39.8539,39.8689,14700.0
2013-10-28 13:10:00,53.08,53.15,53.07,53.13,28100.0,39.8764,39.929,39.8689,39.914,28100.0
2013-10-28 13:20:00,53.12,53.13,53.04,53.07,21400.0,39.9065,39.914,39.8464,39.8689,21400.0
2013-10-28 13:30:00,53.07,53.08,53.0,53.05,17500.0,39.8689,39.8764,39.8163,39.8539,17500.0
2013-10-28 13:40:00,53.05,53.05,53.0,53.0,10700.0,39.8539,39.8539,39.8163,39.8163,10700.0
2013-10-28 13:50:00,53.0,53.05,52.99,53.02,33500.0,39.8163,39.8539,39.8088,39.8314,33500.0
2013-10-28 14:00:00,53.03,53.06,52.98,52.99,34500.0,39.8389,39.8614,39.8013,39.8088,34500.0
2013-10-28 14:10:00,52.99,53.03,52.96,53.03,19500.0,39.8088,39.8389,39.7863,39.8389,19500.0
2013-10-28 14:20:00,53.01,53.06,52.98,53.02,15800.0,39.8238,39.8614,39.8013,39.8314,15800.0
2013-10-28 14:30:00,53.01,53.07,53.0,53.07,16900.0,39.8238,39.8689,39.8163,39.8689,16900.0
2013-10-28 14:40:00,53.07,53.09,53.04,53.05,13100.0,39.8689,39.8839,39.8464,39.8539,13100.0
2013-10-28 14:50:00,53.04,53.07,53.01,53.05,15200.0,39.8464,39.8689,39.8238,39.8539,15200.0
2013-10-28 15:00:00,53.05,53.05,52.98,52.98,27000.0,39.8539,39.8539,39.8013,39.8013,27000.0
2013-10-28 15:10:00,52.98,53.0,52.87,52.87,45200.0,39.8013,39.8163,39.7187,39.7187,45200.0
2013-10-28 15:20:00,52.87,52.92,52.86,52.87,36400.0,39.7187,39.7562,39.7112,39.7187,36400.0
2013-10-28 15:30:00,52.86,52.91,52.86,52.91,32600.0,39.7112,39.7487,39.7112,39.7487,32600.0
2013-10-28 15:40:00,52.91,52.95,52.79,52.8,82700.0,39.7487,39.7788,39.6586,39.6661,82700.0
2013-10-28 15:50:00,52.8,52.84,52.76,52.81,126000.0,39.6661,39.6961,39.636,39.6736,126000.0
2013-10-29 09:30:00,52.87,53.1,52.87,52.88,13200.0,39.7187,39.8915,39.7187,39.7262,13200.0
2013-10-29 09:40:00,52.91,53.0,52.8,52.93,20000.0,39.7487,39.8163,39.6661,39.7637,20000.0
2013-10-29 09:50:00,52.94,52.98,52.82,52.84,17000.0,39.7713,39.8013,39.6811,39.6961,17000.0
2013-10-29 10:00:00,52.81,52.84,52.72,52.84,35800.0,39.6736,39.6961,39.606,39.6961,35800.0
2013-10-29 10:10:00,52.83,52.95,52.8,52.93,13500.0,39.6886,39.7788,39.6661,39.7637,13500.0
2013-10-29 10:20:00,52.93,53.11,52.83,53.09,80400.0,39.7637,39.899,39.6886,39.8839,80400.0
2013-10-29 10:30:00,53.1,53.13,53.03,53.09,52700.0,39.8915,39.914,39.8389,39.8839,52700.0
2013-10-29 10:40:00,53.08,53.08,52.92,53.03,27000.0,39.8764,39.8764,39.7562,39.8389,27000.0
2013-10-29 10:50:00,53.04,53.09,52.97,53.01,27900.0,39.8464,39.8839,39.7938,39.8238,27900.0
2013-10-29 11:00:00,52.97,53.08,52.97,53.05,15600.0,39.7938,39.8764,39.7938,39.8539,15600.0
2013-10-29 11:10:00,53.05,53.13,53.05,53.11,15300.0,39.8539,39.914,39.8539,39.899,15300.0
2013-10-29 11:20:00,53.11,53.19,53.09,53.17,17300.0,39.899,39.9591,39.8839,39.944,17300.0
2013-10-29 11:30:00,53.18,53.18,53.1,53.13,10100.0,39.9516,39.9516,39.8915,39.914,10100.0
2013-10-29 11:40:00,53.13,53.21,53.13,53.2,9700.0,39.914,39.9741,39.914,39.9666,9700.0
2013-10-29 11:50:00,53.19,53.24,53.11,53.15,14700.0,39.9591,39.9966,39.899,39.929,14700.0
2013-10-29 12:00:00,53.17,53.25,53.16,53.25,9000.0,39.944,40.0041,39.9365,40.0041,9000.0
2013-10-29 12:10:00,53.25,53.3,53.24,53.28,17500.0,40.0041,40.0417,39.9966,40.0267,17500.0
2013-10-29 12:20:00,53.26,53.3,53.24,53.28,9600.0,40.0117,40.0417,39.9966,40.0267,9600.0
2013-10-29 12:30:00,53.27,53.34,53.26,53.33,16800.0,40.0192,40.0718,40.0117,40.0642,16800.0
2013-10-29 12:40:00,53.33,53.43,53.3,53.38,22900.0,40.0642,40.1394,40.0417,40.1018,22900.0
2013-10-29 12:50:00,53.4,53.42,53.36,53.38,12800.0,40.1168,40.1319,40.0868,40.1018,12800.0
2013-10-29 13:00:00,53.38,53.39,53.34,53.34,13900.0,40.1018,40.1093,40.0718,40.0718,13900.0
2013-10-29 13:10:00,53.35,53.37,53.31,53.33,13500.0,40.0793,40.0943,40.0492,40.0642,13500.0
2013-10-29 13:20:00,53.34,53.34,53.32,53.33,7600.0,40.0718,40.0718,40.0567,40.0642,7600.0
2013-10-29 13:30:00,53.33,53.36,53.32,53.36,12700.0,40.0642,40.0868,40.0567,40.0868,12700.0
2013-10-29 13:40:00,53.35,53.37,53.33,53.35,10000.0,40.0793,40.0943,40.0642,40.0793,10000.0
2013-10-29 13:50:00,53.35,53.36,53.33,53.35,11400.0,40.0793,40.0868,40.0642,40.0793,11400.0
2013-10-29 14:00:00,53.34,53.38,53.34,53.34,17800.0,40.0718,40.1018,40.0718,40.0718,17800.0
2013-10-29 14:10:00,53.33,53.35,53.3,53.35,17800.0,40.0642,40.0793,40.0417,40.0793,17800.0
2013-10-29 14:20:00,53.35,53.35,53.31,53.34,13200.0,40.0793,40.0793,40.0492,40.0718,13200.0
2013-10-29 14:30:00,53.34,53.35,53.3,53.32,11700.0,40.0718,40.0793,40.0417,40.0567,11700.0
2013-10-29 14:40:00,53.33,53.38,53.32,53.35,18100.0,40.0642,40.1018,40.0567,40.0793,18100.0
2013-10-29 14:50:00,53.35,53.36,53.32,53.32,17200.0,40.0793,40.0868,40.0567,40.0567,17200.0
2013-10-29 15:00:00,53.33,53.35,53.3,53.32,27200.0,40.0642,40.0793,40.0417,40.0567,27200.0
2013-10-29 15:10:00,53.32,53.38,53.3,53.38,18200.0,40.0567,40.1018,40.0417,40.1018,18200.0
2013-10-29 15:20:00,53.37,53.4,53.35,53.4,36100.0,40.0943,40.1168,40.0793,40.1168,36100.0
2013-10-29 15:30:00,53.39,53.4,53.34,53.38,35800.0,40.1093,40.1168,40.0718,40.1018,35800.0
2013-10-29 15:40:00,53.37,53.45,53.37,53.43,76300.0,40.0943,40.1544,40.0943,40.1394,76300.0
2013-10-29 15:50:00,53.43,53.54,53.4,53.5,152600.0,40.1394,40.222,40.1168,40.192,152600.0
2013-10-30 09:30:00,53.35,53.65,53.23,53.28,32100.0,40.0793,40.3046,39.9891,40.0267,32100.0
2013-10-30 09:40:00,53.26,53.32,53.18,53.21,8800.0,40.0117,40.0567,39.9516,39.9741,8800.0
2013-10-30 09:50:00,53.21,53.41,53.2,53.28,16800.0,39.9741,40.1243,39.9666,40.0267,16800.0
2013-10-30 10:00:00,53.29,53.39,53.21,53.36,23900.0,40.0342,40.1093,39.9741,40.0868,23900.0
2013-10-30 10:10:00,53.31,53.48,53.28,53.47,20400.0,40.0492,40.1769,40.0267,40.1694,20400.0
2013-10-30 10:20:00,53.48,53.67,53.47,53.67,22500.0,40.1769,40.3197,40.1694,40.3197,22500.0
2013-10-30 10:30:00,53.67,53.7,53.57,53.6,25700.0,40.3197,40.3422,40.2445,40.2671,25700.0
2013-10-30 10:40:00,53.59,53.72,53.59,53.7,19300.0,40.2596,40.3572,40.2596,40.3422,19300.0
2013-10-30 10:50:00,53.71,53.77,53.71,53.74,20600.0,40.3497,40.3948,40.3497,40.3723,20600.0
2013-10-30 11:00:00,53.75,53.84,53.75,53.8,13600.0,40.3798,40.4474,40.3798,40.4173,13600.0
2013-10-30 11:10:00,53.8,53.91,53.78,53.78,29400.0,40.4173,40.5,40.4023,40.4023,29400.0
2013-10-30 11:20:00,53.79,53.81,53.68,53.69,23000.0,40.4098,40.4248,40.3272,40.3347,23000.0
2013-10-30 11:30:00,53.69,53.73,53.57,53.61,14200.0,40.3347,40.3647,40.2445,40.2746,14200.0
2013-10-30 11:40:00,53.6,53.63,53.54,53.54,15000.0,40.2671,40.2896,40.222,40.222,15000.0
2013-10-30 11:50:00,53.53,53.57,53.51,53.53,12900.0,40.2145,40.2445,40.1995,40.2145,12900.0
2013-10-30 12:00:00,53.52,53.55,53.5,53.52,12500.0,40.207,40.2295,40.192,40.207,12500.0
2013-10-30 12:10:00,53.51,53.58,53.5,53.5,20800.0,40.1995,40.2521,40.192,40.192,20800.0
2013-10-30 12:20:00,53.5,53.59,53.49,53.54,12900.0,40.192,40.2596,40.1844,40.222,12900.0
2013-10-30 12:30:00,53.54,53.56,53.51,53.52,9800.0,40.222,40.237,40.1995,40.207,9800.0
2013-10-30 12:40:00,53.52,53.65,53.52,53.65,20700.0,40.207,40.3046,40.207,40.3046,20700.0
2013-10-30 12:50:00,53.66,53.66,53.59,53.66,7500.0,40.3122,40.3122,40.2596,40.3122,7500.0
2013-10-30 13:00:00,53.65,53.65,53.56,53.62,9100.0,40.3046,40.3046,40.237,40.2821,9100.0
2013-10-30 13:10:00,53.62,53.66,53.61,53.65,9900.0,40.2821,40.3122,40.2746,40.3046,9900.0
2013-10-30 13:20:00,53.66,53.66,53.55,53.59,19200.0,40.3122,40.3122,40.2295,40.2596,19200.0
2013-10-30 13:30:00,53.58,53.58,53.53,53.55,23800.0,40.2521,40.2521,40.2145,40.2295,23800.0
2013-10-30 13:40:00,53.55,53.55,53.37,53.38,13300.0,40.2295,40.2295,40.0943,40.1018,13300.0
2013-10-30 13:50:00,53.39,53.5,53.39,53.43,12700.0,40.1093,40.192,40.1093,40.1394,12700.0
2013-10-30 14:00:00,53.47,53.62,53.37,53.46,41400.0,40.1694,40.2821,40.0943,40.1619,41400.0
2013-10-30 14:10:00,53.46,53.53,53.35,53.4,35200.0,40.1619,40.2145,40.0793,40.1168,35200.0
2013-10-30 14:20:00,53.39,53.42,53.15,53.28,19900.0,40.1093,40.1319,39.929,40.0267,19900.0
2013-10-30 14:30:00,53.26,53.45,53.24,53.32,40700.0,40.0117,40.1544,39.9966,40.0567,40700.0
2013-10-30 14:40:00,53.31,53.36,53.25,53.31,29900.0,40.0492,40.0868,40.0041,40.0492,29900.0
2013-10-30 14:50:00,53.31,53.33,53.24,53.33,28000.0,40.0492,40.0642,39.9966,40.0642,28000.0
2013-10-30 15:00:00,53.3,53.39,53.28,53.28,25800.0,40.0417,40.1093,40.0267,40.0267,25800.0
2013-10-30 15:10:00,53.28,53.35,53.26,53.33,19700.0,40.0267,40.0793,40.0117,40.0642,19700.0
2013-10-30 15:20:00,53.35,53.42,53.31,53.41,28200.0,40.0793,40.1319,40.0492,40.1243,28200.0
2013-10-30 15:30:00,53.41,53.46,53.33,53.4,38300.0,40.1243,40.1619,40.0642,40.1168,38300.0
2013-10-30 15:40:00,53.4,53.44,53.34,53.35,40000.0,40.1168,40.1469,40.0718,40.0793,40000.0
2013-10-30 15:50:00,53.36,53.46,53.34,53.4,96800.0,40.0868,40.1619,40.0718,40.1168,96800.0
2013-10-31 09:30:00,53.38,53.46,53.21,53.36,19000.0,40.1018,40.1619,39.9741,40.0868,19000.0
2013-10-31 09:40:00,53.4,53.5,53.23,53.23,20100.0,40.1168,40.192,39.9891,39.9891,20100.0
2013-10-31 09:50:00,53.24,53.37,53.03,53.19,19400.0,39.9966,40.0943,39.8389,39.9591,19400.0
2013-10-31 10:00:00,53.14,53.15,52.99,53.02,12400.0,39.9215,39.929,39.8088,39.8314,12400.0
2013-10-31 10:10:00,53.03,53.21,53.01,53.11,21600.0,39.8389,39.9741,39.8238,39.899,21600.0
2013-10-31 10:20:00,53.1,53.1,53.0,53.06,13300.0,39.8915,39.8915,39.8163,39.8614,13300.0
2013-10-31 10:30:00,53.05,53.12,52.93,52.93,20200.0,39.8539,39.9065,39.7637,39.7637,20200.0
2013-10-31 10:40:00,52.96,53.11,52.96,53.08,8600.0,39.7863,39.899,39.7863,39.8764,8600.0
2013-10-31 10:50:00,53.09,53.19,53.05,53.13,18700.0,39.8839,39.9591,39.8539,39.914,18700.0
2013-10-31 11:00:00,53.13,53.34,53.12,53.26,18100.0,39.914,40.0718,39.9065,40.0117,18100.0
2013-10-31 11:10:00,53.28,53.34,53.26,53.31,11300.0,40.0267,40.0718,40.0117,40.0492,11300.0
2013-10-31 11:20:00,53.33,53.36,53.31,53.33,5300.0,40.0642,40.0868,40.0492,40.0642,5300.0
2013-10-31 11:30:00,53.33,53.41,53.33,53.38,10400.0,40.0642,40.1243,40.0642,40.1018,10400.0
2013-10-31 11:40:00,53.39,53.39,53.33,53.36,3500.0,40.1093,40.1093,40.0642,40.0868,3500.0
2013-10-31 11:50:00,53.35,53.45,53.35,53.43,10800.0,40.0793,40.1544,40.0793,40.1394,10800.0
2013-10-31 12:00:00,53.43,53.44,53.37,53.41,8400.0,40.1394,40.1469,40.0943,40.1243,8400.0
2013-10-31 12:10:00,53.41,53.41,53.28,53.28,13200.0,40.1243,40.1243,40.0267,40.0267,13200.0
2013-10-31 12:20:00,53.25,53.3,53.22,53.25,18200.0,40.0041,40.0417,39.9816,40.0041,18200.0
2013-10-31 12:30:00,53.24,53.32,53.23,53.32,6000.0,39.9966,40.0567,39.9891,40.0567,6000.0
2013-10-31 12:40:00,53.3,53.34,53.29,53.31,7700.0,40.0417,40.0718,40.0342,40.0492,7700.0
2013-10-31 12:50:00,53.33,53.37,53.3,53.3,4300.0,40.0642,40.0943,40.0417,40.0417,4300.0
2013-10-31 13:00:00,53.29,53.29,53.25,53.26,5200.0,40.0342,40.0342,40.0041,40.0117,5200.0
2013-10-31 13:10:00,53.27,53.33,53.27,53.31,4100.0,40.0192,40.0642,40.0192,40.0492,4100.0
2013-10-31 13:20:00,53.3,53.35,53.25,53.35,5800.0,40.0417,40.0793,40.0041,40.0793,5800.0
2013-10-31 13:30:00,53.33,53.33,53.28,53.32,6400.0,40.0642,40.0642,40.0267,40.0567,6400.0
2013-10-31 13:40:00,53.32,53.39,53.32,53.38,3500.0,40.0567,40.1093,40.0567,40.1018,3500.0
2013-10-31 13:50:00,53.35,53.35,53.25,53.33,8100.0,40.0793,40.0793,40.0041,40.0642,8100.0
2013-10-31 14:00:00,53.32,53.34,53.29,53.33,4600.0,40.0567,40.0718,40.0342,40.0642,4600.0
2013-10-31 14:10:00,53.33,53.52,53.33,53.48,5100.0,40.0642,40.207,40.0642,40.1769,5100.0
2013-10-31 14:20:00,53.49,53.52,53.43,53.48,10700.0,40.1844,40.207,40.1394,40.1769,10700.0
2013-10-31 14:30:00,53.47,53.52,53.38,53.39,19300.0,40.1694,40.207,40.1018,40.1093,19300.0
2013-10-31 14:40:00,53.39,53.44,53.38,53.41,8500.0,40.1093,40.1469,40.1018,40.1243,8500.0
2013-10-31 14:50:00,53.42,53.42,53.3,53.3,10400.0,40.1319,40.1319,40.0417,40.0417,10400.0
2013-10-31 15:00:00,53.3,53.3,53.21,53.25,18600.0,40.0417,40.0417,39.9741,40.0041,18600.0
2013-10-31 15:10:00,53.25,53.26,53.23,53.26,19500.0,40.0041,40.0117,39.9891,40.0117,19500.0
2013-10-31 15:20:00,53.26,53.33,53.26,53.26,34200.0,40.0117,40.0642,40.0117,40.0117,34200.0
2013-10-31 15:30:00,53.26,53.29,53.21,53.28,25000.0,40.0117,40.0342,39.9741,40.0267,25000.0
2013-10-31 15:40:00,53.28,53.31,53.26,53.31,31500.0,40.0267,40.0492,40.0117,40.0492,31500.0
2013-10-31 15:50:00,53.31,53.33,53.18,53.2,97700.0,40.0492,40.0642,39.9516,39.9666,97700.0
2013-11-01 09:30:00,53.19,53.54,53.19,53.45,8500.0,39.9591,40.222,39.9591,40.1544,8500.0
2013-11-01 09:40:00,53.47,53.57,53.3,53.3,12000.0,40.1694,40.2445,40.0417,40.0417,12000.0
2013-11-01 09:50:00,53.31,53.52,53.3,53.5,16300.0,40.0492,40.207,40.0417,40.192,16300.0
2013-11-01 10:00:00,53.51,53.76,53.45,53.59,16800.0,40.1995,40.3873,40.1544,40.2596,16800.0
2013-11-01 10:10:00,53.62,53.62,53.46,53.57,10300.0,40.2821,40.2821,40.1619,40.2445,10300.0
2013-11-01 10:20:00,53.53,53.59,53.48,53.5,6000.0,40.2145,40.2596,40.1769,40.192,6000.0
2013-11-01 10:30:00,53.5,53.58,53.47,53.49,17600.0,40.192,40.2521,40.1694,40.1844,17600.0
2013-11-01 10:40:00,53.5,53.5,53.34,53.38,8300.0,40.192,40.192,40.0718,40.1018,8300.0
2013-11-01 10:50:00,53.37,53.37,53.22,53.24,14700.0,40.0943,40.0943,39.9816,39.9966,14700.0
2013-11-01 11:00:00,53.26,53.27,53.13,53.13,9600.0,40.0117,40.0192,39.914,39.914,9600.0
2013-11-01 11:10:00,53.14,53.18,53.02,53.18,15700.0,39.9215,39.9516,39.8314,39.9516,15700.0
2013-11-01 11:20:00,53.19,53.32,53.16,53.24,14400.0,39.9591,40.0567,39.9365,39.9966,14400.0
2013-11-01 11:30:00,53.26,53.33,53.25,53.29,5000.0,40.0117,40.0642,40.0041,40.0342,5000.0
2013-11-01 11:40:00,53.27,53.28,53.21,53.25,5100.0,40.0192,40.0267,39.9741,40.0041,5100.0
2013-11-01 11:50:00,53.25,53.27,53.15,53.15,6000.0,40.0041,40.0192,39.929,39.929,6000.0
2013-11-01 12:00:00,53.15,53.21,53.13,53.14,8900.0,39.929,39.9741,39.914,39.9215,8900.0
2013-11-01 12:10:00,53.16,53.16,53.06,53.09,4900.0,39.9365,39.9365,39.8614,39.8839,4900.0
2013-11-01 12:20:00,53.08,53.26,53.08,53.25,8400.0,39.8764,40.0117,39.8764,40.0041,8400.0
2013-11-01 12:30:00,53.25,53.35,53.25,53.27,3900.0,40.0041,40.0793,40.0041,40.0192,3900.0
2013-11-01 12:40:00,53.27,53.36,53.24,53.33,11100.0,40.0192,40.0868,39.9966,40.0642,11100.0
2013-11-01 12:50:00,53.35,53.41,53.34,53.4,18800.0,40.0793,40.1243,40.0718,40.1168,18800.0
2013-11-01 13:00:00,53.38,53.41,53.34,53.38,14500.0,40.1018,40.1243,40.0718,40.1018,14500.0
2013-11-01 13:10:00,53.37,53.38,53.3,53.3,5900.0,40.0943,40.1018,40.0417,40.0417,5900.0
2013-11-01 13:20:00,53.29,53.31,53.23,53.29,6300.0,40.0342,40.0492,39.9891,40.0342,6300.0
2013-11-01 13:30:00,53.29,53.36,53.26,53.32,7000.0,40.0342,40.0868,40.0117,40.0567,7000.0
2013-11-01 13:40:00,53.33,53.36,53.29,53.35,5000.0,40.0642,40.0868,40.0342,40.0793,5000.0
2013-11-01 13:50:00,53.34,53.37,53.29,53.34,4300.0,40.0718,40.0943,40.0342,40.0718,4300.0
2013-11-01 14:00:00,53.35,53.41,53.33,53.41,7600.0,40.0793,40.1243,40.0642,40.1243,7600.0
2013-11-01 14:10:00,53.42,53.42,53.34,53.41,7300.0,40.1319,40.1319,40.0718,40.1243,7300.0
2013-11-01 14:20:00,53.39,53.41,53.35,53.35,5400.0,40.1093,40.1243,40.0793,40.0793,5400.0
2013-11-01 14:30:00,53.35,53.4,53.33,53.35,5800.0,40.0793,40.1168,40.0642,40.0793,5800.0
2013-11-01 14:40:00,53.35,53.44,53.34,53.41,6600.0,40.0793,40.1469,40.0718,40.1243,6600.0
2013-11-01 14:50:00,53.41,53.42,53.36,53.38,7700.0,40.1243,40.1319,40.0868,40.1018,7700.0
2013-11-01 15:00:00,53.38,53.46,53.37,53.43,15300.0,40.1018,40.1619,40.0943,40.1394,15300.0
2013-11-01 15:10:00,53.44,53.47,53.42,53.43,13700.0,40.1469,40.1694,40.1319,40.1394,13700.0
2013-11-01 15:20:00,53.42,53.47,53.39,53.47,10100.0,40.1319,40.1694,40.1093,40.1694,10100.0
2013-11-01 15:30:00,53.46,53.48,53.43,53.44,8400.0,40.1619,40.1769,40.1394,40.1469,8400.0
2013-11-01 15:40:00,53.44,53.57,53.44,53.56,32200.0,40.1469,40.2445,40.1469,40.237,32200.0
2013-11-01 15:50:00,53.57,53.6,53.52,53.54,49400.0,40.2445,40.2671,40.207,40.222,49400.0
2013-11-04 09:30:00,53.61,54.0,53.61,53.85,23900.0,40.2746,40.5676,40.2746,40.4549,23900.0
2013-11-04 09:40:00,53.87,53.91,53.8,53.86,51100.0,40.4699,40.5,40.4173,40.4624,51100.0
2013-11-04 09:50:00,53.87,54.11,53.86,53.98,151900.0,40.4699,40.6502,40.4624,40.5526,151900.0
2013-11-04 10:00:00,53.98,54.16,53.91,54.1,44400.0,40.5526,40.6878,40.5,40.6427,44400.0
2013-11-04 10:10:00,54.1,54.1,53.98,54.01,11700.0,40.6427,40.6427,40.5526,40.5751,11700.0
2013-11-04 10:20:00,54.01,54.01,53.87,53.96,12700.0,40.5751,40.5751,40.4699,40.5375,12700.0
2013-11-04 10:30:00,53.98,54.04,53.94,54.04,41800.0,40.5526,40.5976,40.5225,40.5976,41800.0
2013-11-04 10:40:00,54.03,54.05,53.93,54.05,33200.0,40.5901,40.6051,40.515,40.6051,33200.0
2013-11-04 10:50:00,54.04,54.07,53.96,53.96,14800.0,40.5976,40.6202,40.5375,40.5375,14800.0
2013-11-04 11:00:00,53.93,54.06,53.93,53.99,21400.0,40.515,40.6127,40.515,40.5601,21400.0
2013-11-04 11:10:00,53.97,53.98,53.72,53.82,53100.0,40.545,40.5526,40.3572,40.4324,53100.0
2013-11-04 11:20:00,53.8,53.8,53.71,53.75,27800.0,40.4173,40.4173,40.3497,40.3798,27800.0
2013-11-04 11:30:00,53.74,53.85,53.74,53.84,15800.0,40.3723,40.4549,40.3723,40.4474,15800.0
2013-11-04 11:40:00,53.84,53.95,53.84,53.94,11100.0,40.4474,40.53,40.4474,40.5225,11100.0
2013-11-04 11:50:00,53.94,53.99,53.93,53.94,6700.0,40.5225,40.5601,40.515,40.5225,6700.0
2013-11-04 12:00:00,53.96,53.99,53.96,53.98,12200.0,40.5375,40.5601,40.5375,40.5526,12200.0
2013-11-04 12:10:00,53.99,53.99,53.96,53.98,4900.0,40.5601,40.5601,40.5375,40.5526,4900.0
2013-11-04 12:20:00,53.98,54.09,53.97,54.09,14600.0,40.5526,40.6352,40.545,40.6352,14600.0
2013-11-04 12:30:00,54.09,54.11,54.06,54.09,7400.0,40.6352,40.6502,40.6127,40.6352,7400.0
2013-11-04 12:40:00,54.1,54.15,54.1,54.13,6400.0,40.6427,40.6803,40.6427,40.6652,6400.0
2013-11-04 12:50:00,54.12,54.14,54.11,54.11,6800.0,40.6577,40.6728,40.6502,40.6502,6800.0
2013-11-04 13:00:00,54.1,54.15,54.1,54.12,8700.0,40.6427,40.6803,40.6427,40.6577,8700.0
2013-11-04 13:10:00,54.12,54.17,54.1,54.16,7400.0,40.6577,40.6953,40.6427,40.6878,7400.0
2013-11-04 13:20:00,54.16,54.2,54.15,54.2,9800.0,40.6878,40.7178,40.6803,40.7178,9800.0
2013-11-04 13:30:00,54.19,54.24,54.17,54.22,20200.0,40.7103,40.7479,40.6953,40.7329,20200.0
2013-11-04 13:40:00,54.22,54.28,54.22,54.27,23000.0,40.7329,40.7779,40.7329,40.7704,23000.0
2013-11-04 13:50:00,54.27,54.3,54.23,54.29,11900.0,40.7704,40.793,40.7404,40.7854,11900.0
2013-11-04 14:00:00,54.28,54.33,54.26,54.31,11200.0,40.7779,40.8155,40.7629,40.8005,11200.0
2013-11-04 14:10:00,54.3,54.36,54.28,54.34,21100.0,40.793,40.838,40.7779,40.823,21100.0
2013-11-04 14:20:00,54.35,54.36,54.25,54.27,38800.0,40.8305,40.838,40.7554,40.7704,38800.0
2013-11-04 14:30:00,54.27,54.3,54.23,54.3,12500.0,40.7704,40.793,40.7404,40.793,12500.0
2013-11-04 14:40:00,54.31,54.36,54.24,54.24,17900.0,40.8005,40.838,40.7479,40.7479,17900.0
2013-11-04 14:50:00,54.25,54.27,54.12,54.13,22600.0,40.7554,40.7704,40.6577,40.6652,22600.0
2013-11-04 15:00:00,54.14,54.34,54.14,54.34,51300.0,40.6728,40.823,40.6728,40.823,51300.0
2013-11-04 15:10:00,54.34,54.34,54.17,54.17,18800.0,40.823,40.823,40.6953,40.6953,18800.0
2013-11-04 15:20:00,54.16,54.17,54.14,54.15,20000.0,40.6878,40.6953,40.6728,40.6803,20000.0
2013-11-04 15:30:00,54.15,54.17,54.13,54.15,27400.0,40.6803,40.6953,40.6652,40.6803,27400.0
2013-11-04 15:40:00,54.15,54.16,54.04,54.05,59400.0,40.6803,40.6878,40.5976,40.6051,59400.0
2013-11-04 15:50:00,54.05,54.08,54.0,54.05,134100.0,40.6051,40.6277,40.5676,40.6051,134100.0
2013-11-05 09:30:00,53.74,53.94,53.67,53.74,31800.0,40.3723,40.5225,40.3197,40.3723,31800.0
2013-11-05 09:40:00,53.75,53.86,53.62,53.67,37600.0,40.3798,40.4624,40.2821,40.3197,37600.0
2013-11-05 09:50:00,53.67,53.68,53.48,53.62,18500.0,40.3197,40.3272,40.1769,40.2821,18500.0
2013-11-05 10:00:00,53.58,53.74,53.42,53.74,18300.0,40.2521,40.3723,40.1319,40.3723,18300.0
2013-11-05 10:10:00,53.74,53.86,53.72,53.85,27400.0,40.3723,40.4624,40.3572,40.4549,27400.0
2013-11-05 10:20:00,53.85,54.07,53.83,54.05,15600.0,40.4549,40.6202,40.4399,40.6051,15600.0
2013-11-05 10:30:00,54.06,54.15,53.92,53.94,30100.0,40.6127,40.6803,40.5075,40.5225,30100.0
2013-11-05 10:40:00,53.91,53.96,53.79,53.94,45300.0,40.5,40.5375,40.4098,40.5225,45300.0
2013-11-05 10:50:00,53.95,54.09,53.95,54.0,17200.0,40.53,40.6352,40.53,40.5676,17200.0
2013-11-05 11:00:00,54.04,54.1,54.01,54.05,5900.0,40.5976,40.6427,40.5751,40.6051,5900.0
2013-11-05 11:10:00,54.05,54.07,54.0,54.04,8200.0,40.6051,40.6202,40.5676,40.5976,8200.0
2013-11-05 11:20:00,54.01,54.07,53.98,54.04,9000.0,40.5751,40.6202,40.5526,40.5976,9000.0
2013-11-05 11:30:00,54.04,54.05,54.0,54.0,5100.0,40.5976,40.6051,40.5676,40.5676,5100.0
2013-11-05 11:40:00,54.0,54.01,53.97,54.01,5400.0,40.5676,40.5751,40.545,40.5751,5400.0
2013-11-05 11:50:00,54.03,54.25,54.03,54.16,19600.0,40.5901,40.7554,40.5901,40.6878,19600.0
2013-11-05 12:00:00,54.15,54.17,54.11,54.12,10000.0,40.6803,40.6953,40.6502,40.6577,10000.0
2013-11-05 12:10:00,54.12,54.19,54.12,54.19,6200.0,40.6577,40.7103,40.6577,40.7103,6200.0
2013-11-05 12:20:00,54.19,54.28,54.19,54.26,13000.0,40.7103,40.7779,40.7103,40.7629,13000.0
2013-11-05 12:30:00,54.26,54.26,54.2,54.21,8900.0,40.7629,40.7629,40.7178,40.7253,8900.0
2013-11-05 12:40:00,54.21,54.22,54.18,54.18,7700.0,40.7253,40.7329,40.7028,40.7028,7700.0
2013-11-05 12:50:00,54.19,54.2,54.16,54.17,8200.0,40.7103,40.7178,40.6878,40.6953,8200.0
2013-11-05 13:00:00,54.18,54.19,54.16,54.17,8700.0,40.7028,40.7103,40.6878,40.6953,8700.0
2013-11-05 13:10:00,54.18,54.21,54.16,54.19,12300.0,40.7028,40.7253,40.6878,40.7103,12300.0
2013-11-05 13:20:00,54.2,54.2,54.15,54.16,12400.0,40.7178,40.7178,40.6803,40.6878,12400.0
2013-11-05 13:30:00,54.18,54.22,54.17,54.2,11100.0,40.7028,40.7329,40.6953,40.7178,11100.0
2013-11-05 13:40:00,54.2,54.2,54.16,54.18,10700.0,40.7178,40.7178,40.6878,40.7028,10700.0
2013-11-05 13:50:00,54.17,54.17,54.06,54.08,16400.0,40.6953,40.6953,40.6127,40.6277,16400.0
2013-11-05 14:00:00,54.06,54.09,54.05,54.06,12800.0,40.6127,40.6352,40.6051,40.6127,12800.0
2013-11-05 14:10:00,54.05,54.1,54.04,54.06,14900.0,40.6051,40.6427,40.5976,40.6127,14900.0
2013-11-05 14:20:00,54.06,54.14,54.06,54.13,12600.0,40.6127,40.6728,40.6127,40.6652,12600.0
2013-11-05 14:30:00,54.14,54.17,54.14,54.16,7100.0,40.6728,40.6953,40.6728,40.6878,7100.0
2013-11-05 14:40:00,54.15,54.17,54.1,54.12,9000.0,40.6803,40.6953,40.6427,40.6577,9000.0
2013-11-05 14:50:00,54.13,54.13,54.07,54.07,9900.0,40.6652,40.6652,40.6202,40.6202,9900.0
2013-11-05 15:00:00,54.08,54.2,54.08,54.19,20900.0,40.6277,40.7178,40.6277,40.7103,20900.0
2013-11-05 15:10:00,54.17,54.26,54.16,54.26,34600.0,40.6953,40.7629,40.6878,40.7629,34600.0
2013-11-05 15:20:00,54.27,54.29,54.17,54.22,27000.0,40.7704,40.7854,40.6953,40.7329,27000.0
2013-11-05 15:30:00,54.21,54.27,54.2,54.24,23800.0,40.7253,40.7704,40.7178,40.7479,23800.0
2013-11-05 15:40:00,54.25,54.29,54.23,54.25,33100.0,40.7554,40.7854,40.7404,40.7554,33100.0
2013-11-05 15:50:00,54.25,54.26,54.13,54.14,61100.0,40.7554,40.7629,40.6652,40.6728,61100.0
2013-11-06 09:30:00,54.25,54.43,53.84,53.84,16300.0,40.7554,40.8906,40.4474,40.4474,16300.0
2013-11-06 09:40:00,53.84,53.96,53.82,53.94,14800.0,40.4474,40.5375,40.4324,40.5225,14800.0
2013-11-06 09:50:00,53.96,54.13,53.91,54.07,15000.0,40.5375,40.6652,40.5,40.6202,15000.0
2013-11-06 10:00:00,54.07,54.4,54.06,54.28,20300.0,40.6202,40.8681,40.6127,40.7779,20300.0
2013-11-06 10:10:00,54.28,54.28,54.04,54.04,29300.0,40.7779,40.7779,40.5976,40.5976,29300.0
2013-11-06 10:20:00,54.04,54.11,54.02,54.07,5300.0,40.5976,40.6502,40.5826,40.6202,5300.0
2013-11-06 10:30:00,54.01,54.05,53.95,53.96,9500.0,40.5751,40.6051,40.53,40.5375,9500.0
2013-11-06 10:40:00,53.95,54.04,53.94,53.94,7000.0,40.53,40.5976,40.5225,40.5225,7000.0
2013-11-06 10:50:00,53.93,53.93,53.76,53.83,8600.0,40.515,40.515,40.3873,40.4399,8600.0
2013-11-06 11:00:00,53.85,53.85,53.74,53.8,3100.0,40.4549,40.4549,40.3723,40.4173,3100.0
2013-11-06 11:10:00,53.76,53.82,53.76,53.76,2700.0,40.3873,40.4324,40.3873,40.3873,2700.0
2013-11-06 11:20:00,53.77,53.87,53.77,53.84,17100.0,40.3948,40.4699,40.3948,40.4474,17100.0
2013-11-06 11:30:00,53.85,53.93,53.84,53.86,5900.0,40.4549,40.515,40.4474,40.4624,5900.0
2013-11-06 11:40:00,53.86,53.97,53.82,53.97,5000.0,40.4624,40.545,40.4324,40.545,5000.0
2013-11-06 11:50:00,53.95,53.98,53.95,53.97,2800.0,40.53,40.5526,40.53,40.545,2800.0
2013-11-06 12:00:00,53.98,54.02,53.95,53.97,3800.0,40.5526,40.5826,40.53,40.545,3800.0
2013-11-06 12:10:00,53.99,54.02,53.97,53.98,4500.0,40.5601,40.5826,40.545,40.5526,4500.0
2013-11-06 12:20:00,54.01,54.1,54.01,54.08,3000.0,40.5751,40.6427,40.5751,40.6277,3000.0
2013-11-06 12:30:00,54.07,54.15,54.06,54.15,2600.0,40.6202,40.6803,40.6127,40.6803,2600.0
2013-11-06 12:40:00,54.13,54.15,54.08,54.13,11700.0,40.6652,40.6803,40.6277,40.6652,11700.0
2013-11-06 12:50:00,54.12,54.12,54.0,54.0,7200.0,40.6577,40.6577,40.5676,40.5676,7200.0
2013-11-06 13:00:00,53.99,54.02,53.96,54.02,5500.0,40.5601,40.5826,40.5375,40.5826,5500.0
2013-11-06 13:10:00,54.01,54.05,54.0,54.02,2700.0,40.5751,40.6051,40.5676,40.5826,2700.0
2013-11-06 13:20:00,54.01,54.12,53.99,54.12,6700.0,40.5751,40.6577,40.5601,40.6577,6700.0
2013-11-06 13:30:00,54.12,54.15,54.08,54.11,12100.0,40.6577,40.6803,40.6277,40.6502,12100.0
2013-11-06 13:40:00,54.13,54.17,54.12,54.17,6800.0,40.6652,40.6953,40.6577,40.6953,6800.0
2013-11-06 13:50:00,54.21,54.31,54.2,54.22,19800.0,40.7253,40.8005,40.7178,40.7329,19800.0
2013-11-06 14:00:00,54.23,54.23,54.15,54.18,4400.0,40.7404,40.7404,40.6803,40.7028,4400.0
2013-11-06 14:10:00,54.18,54.2,54.15,54.18,4900.0,40.7028,40.7178,40.6803,40.7028,4900.0
2013-11-06 14:20:00,54.18,54.18,54.11,54.15,8200.0,40.7028,40.7028,40.6502,40.6803,8200.0
2013-11-06 14:30:00,54.15,54.2,54.14,54.18,7900.0,40.6803,40.7178,40.6728,40.7028,7900.0
2013-11-06 14:40:00,54.19,54.2,54.15,54.19,8300.0,40.7103,40.7178,40.6803,40.7103,8300.0
2013-11-06 14:50:00,54.18,54.19,54.15,54.17,14200.0,40.7028,40.7103,40.6803,40.6953,14200.0
2013-11-06 15:00:00,54.16,54.18,54.06,54.07,17200.0,40.6878,40.7028,40.6127,40.6202,17200.0
2013-11-06 15:10:00,54.06,54.09,54.04,54.06,12900.0,40.6127,40.6352,40.5976,40.6127,12900.0
2013-11-06 15:20:00,54.07,54.12,54.04,54.04,40100.0,40.6202,40.6577,40.5976,40.5976,40100.0
2013-11-06 15:30:00,54.05,54.05,54.0,54.0,21600.0,40.6051,40.6051,40.5676,40.5676,21600.0
2013-11-06 15:40:00,54.01,54.02,53.93,53.95,41300.0,40.5751,40.5826,40.515,40.53,41300.0
2013-11-06 15:50:00,53.94,54.03,53.94,54.0,56300.0,40.5225,40.5901,40.5225,40.5676,56300.0
2013-11-07 09:30:00,54.32,54.58,54.01,54.49,60200.0,40.808,41.0033,40.5751,40.9357,60200.0
2013-11-07 09:40:00,54.55,54.86,54.55,54.74,99700.0,40.9808,41.2137,40.9808,41.1235,99700.0
2013-11-07 09:50:00,54.75,54.82,54.43,54.53,47400.0,41.131,41.1836,40.8906,40.9658,47400.0
2013-11-07 10:00:00,54.53,54.61,54.32,54.33,43800.0,40.9658,41.0259,40.808,40.8155,43800.0
2013-11-07 10:10:00,54.32,54.42,54.26,54.3,28600.0,40.808,40.8831,40.7629,40.793,28600.0
2013-11-07 10:20:00,54.32,54.41,54.26,54.28,26500.0,40.808,40.8756,40.7629,40.7779,26500.0
2013-11-07 10:30:00,54.25,54.28,53.92,54.0,39100.0,40.7554,40.7779,40.5075,40.5676,39100.0
2013-11-07 10:40:00,54.01,54.2,53.98,54.03,15600.0,40.5751,40.7178,40.5526,40.5901,15600.0
2013-11-07 10:50:00,54.03,54.07,53.9,53.9,10500.0,40.5901,40.6202,40.4925,40.4925,10500.0
2013-11-07 11:00:00,53.92,53.92,53.7,53.74,36700.0,40.5075,40.5075,40.3422,40.3723,36700.0
2013-11-07 11:10:00,53.73,53.76,53.62,53.7,22800.0,40.3647,40.3873,40.2821,40.3422,22800.0
2013-11-07 11:20:00,53.7,53.79,53.64,53.75,16200.0,40.3422,40.4098,40.2971,40.3798,16200.0
2013-11-07 11:30:00,53.78,54.0,53.76,53.93,17800.0,40.4023,40.5676,40.3873,40.515,17800.0
2013-11-07 11:40:00,53.93,53.98,53.86,53.96,14700.0,40.515,40.5526,40.4624,40.5375,14700.0
2013-11-07 11:50:00,53.97,54.03,53.9,53.94,18000.0,40.545,40.5901,40.4925,40.5225,18000.0
2013-11-07 12:00:00,53.95,54.07,53.95,53.98,8500.0,40.53,40.6202,40.53,40.5526,8500.0
2013-11-07 12:10:00,53.97,54.0,53.97,53.98,8900.0,40.545,40.5676,40.545,40.5526,8900.0
2013-11-07 12:20:00,53.99,54.01,53.95,54.0,7900.0,40.5601,40.5751,40.53,40.5676,7900.0
2013-11-07 12:30:00,54.0,54.06,53.94,53.94,23200.0,40.5676,40.6127,40.5225,40.5225,23200.0
2013-11-07 12:40:00,53.95,54.04,53.94,54.03,15700.0,40.53,40.5976,40.5225,40.5901,15700.0
2013-11-07 12:50:00,54.04,54.04,54.0,54.03,29000.0,40.5976,40.5976,40.5676,40.5901,29000.0
2013-11-07 13:00:00,54.02,54.06,54.0,54.04,50100.0,40.5826,40.6127,40.5676,40.5976,50100.0
2013-11-07 13:10:00,54.01,54.07,54.01,54.02,5100.0,40.5751,40.6202,40.5751,40.5826,5100.0
2013-11-07 13:20:00,54.02,54.03,53.87,53.88,14600.0,40.5826,40.5901,40.4699,40.4774,14600.0
2013-11-07 13:30:00,53.87,53.95,53.85,53.95,10300.0,40.4699,40.53,40.4549,40.53,10300.0
2013-11-07 13:40:00,53.95,53.96,53.85,53.85,8000.0,40.53,40.5375,40.4549,40.4549,8000.0
2013-11-07 13:50:00,53.84,53.94,53.83,53.84,15600.0,40.4474,40.5225,40.4399,40.4474,15600.0
2013-11-07 14:00:00,53.83,53.83,53.64,53.67,39800.0,40.4399,40.4399,40.2971,40.3197,39800.0
2013-11-07 14:10:00,53.67,53.74,53.6,53.69,14100.0,40.3197,40.3723,40.2671,40.3347,14100.0
2013-11-07 14:20:00,53.71,53.73,53.61,53.61,11700.0,40.3497,40.3647,40.2746,40.2746,11700.0
2013-11-07 14:30:00,53.6,53.69,53.54,53.69,30900.0,40.2671,40.3347,40.222,40.3347,30900.0
2013-11-07 14:40:00,53.7,53.81,53.67,53.81,11100.0,40.3422,40.4248,40.3197,40.4248,11100.0
2013-11-07 14:50:00,53.8,53.8,53.65,53.66,30900.0,40.4173,40.4173,40.3046,40.3122,30900.0
2013-11-07 15:00:00,53.64,53.72,53.59,53.7,29300.0,40.2971,40.3572,40.2596,40.3422,29300.0
2013-11-07 15:10:00,53.69,53.72,53.67,53.7,19100.0,40.3347,40.3572,40.3197,40.3422,19100.0
2013-11-07 15:20:00,53.7,53.75,53.57,53.57,23300.0,40.3422,40.3798,40.2445,40.2445,23300.0
2013-11-07 15:30:00,53.56,53.59,53.48,53.58,23800.0,40.237,40.2596,40.1769,40.2521,23800.0
2013-11-07 15:40:00,53.57,53.59,53.51,53.51,24700.0,40.2445,40.2596,40.1995,40.1995,24700.0
2013-11-07 15:50:00,53.51,53.56,53.43,53.45,128600.0,40.1995,40.237,40.1394,40.1544,128600.0
2013-11-08 09:30:00,53.53,53.86,53.5,53.71,41400.0,40.2145,40.4624,40.192,40.3497,41400.0
2013-11-08 09:40:00,53.69,54.01,53.69,53.96,23200.0,40.3347,40.5751,40.3347,40.5375,23200.0
2013-11-08 09:50:00,54.0,54.01,53.64,53.69,6000.0,40.5676,40.5751,40.2971,40.3347,6000.0
2013-11-08 10:00:00,53.66,53.84,53.66,53.71,5200.0,40.3122,40.4474,40.3122,40.3497,5200.0
2013-11-08 10:10:00,53.76,53.87,53.56,53.77,75500.0,40.3873,40.4699,40.237,40.3948,75500.0
2013-11-08 10:20:00,53.76,53.83,53.65,53.73,11000.0,40.3873,40.4399,40.3046,40.3647,11000.0
2013-11-08 10:30:00,53.79,53.87,53.71,53.79,19900.0,40.4098,40.4699,40.3497,40.4098,19900.0
2013-11-08 10:40:00,53.78,53.8,53.58,53.64,16200.0,40.4023,40.4173,40.2521,40.2971,16200.0
2013-11-08 10:50:00,53.64,53.7,53.53,53.62,13000.0,40.2971,40.3422,40.2145,40.2821,13000.0
2013-11-08 11:00:00,53.66,53.68,53.55,53.62,6400.0,40.3122,40.3272,40.2295,40.2821,6400.0
2013-11-08 11:10:00,53.63,53.72,53.57,53.67,16600.0,40.2896,40.3572,40.2445,40.3197,16600.0
2013-11-08 11:20:00,53.65,53.66,53.54,53.54,27500.0,40.3046,40.3122,40.222,40.222,27500.0
2013-11-08 11:30:00,53.54,53.72,53.52,53.69,16300.0,40.222,40.3572,40.207,40.3347,16300.0
2013-11-08 11:40:00,53.66,53.67,53.6,53.67,5500.0,40.3122,40.3197,40.2671,40.3197,5500.0
2013-11-08 11:50:00,53.67,53.76,53.67,53.72,10300.0,40.3197,40.3873,40.3197,40.3572,10300.0
2013-11-08 12:00:00,53.73,53.95,53.73,53.9,17500.0,40.3647,40.53,40.3647,40.4925,17500.0
2013-11-08 12:10:00,53.89,53.93,53.85,53.88,34900.0,40.4849,40.515,40.4549,40.4774,34900.0
2013-11-08 12:20:00,53.89,53.99,53.86,53.91,10700.0,40.4849,40.5601,40.4624,40.5,10700.0
2013-11-08 12:30:00,53.89,53.91,53.81,53.83,3200.0,40.4849,40.5,40.4248,40.4399,3200.0
2013-11-08 12:40:00,53.84,53.86,53.82,53.85,8700.0,40.4474,40.4624,40.4324,40.4549,8700.0
2013-11-08 12:50:00,53.85,53.89,53.85,53.85,9000.0,40.4549,40.4849,40.4549,40.4549,9000.0
2013-11-08 13:00:00,53.86,53.87,53.85,53.86,7200.0,40.4624,40.4699,40.4549,40.4624,7200.0
2013-11-08 13:10:00,53.87,53.87,53.72,53.75,10500.0,40.4699,40.4699,40.3572,40.3798,10500.0
2013-11-08 13:20:00,53.74,53.81,53.72,53.81,7900.0,40.3723,40.4248,40.3572,40.4248,7900.0
2013-11-08 13:30:00,53.8,53.8,53.71,53.77,21900.0,40.4173,40.4173,40.3497,40.3948,21900.0
2013-11-08 13:40:00,53.74,53.81,53.74,53.77,70400.0,40.3723,40.4248,40.3723,40.3948,70400.0
2013-11-08 13:50:00,53.77,53.89,53.75,53.89,33700.0,40.3948,40.4849,40.3798,40.4849,33700.0
2013-11-08 14:00:00,53.9,53.96,53.87,53.87,4800.0,40.4925,40.5375,40.4699,40.4699,4800.0
2013-11-08 14:10:00,53.87,53.96,53.86,53.91,5600.0,40.4699,40.5375,40.4624,40.5,5600.0
2013-11-08 14:20:00,53.91,53.97,53.87,53.97,6900.0,40.5,40.545,40.4699,40.545,6900.0
2013-11-08 14:30:00,53.96,54.02,53.95,53.98,15300.0,40.5375,40.5826,40.53,40.5526,15300.0
2013-11-08 14:40:00,53.98,53.99,53.95,53.97,6900.0,40.5526,40.5601,40.53,40.545,6900.0
2013-11-08 14:50:00,53.97,54.0,53.96,53.97,5600.0,40.545,40.5676,40.5375,40.545,5600.0
2013-11-08 15:00:00,53.96,53.99,53.93,53.99,20300.0,40.5375,40.5601,40.515,40.5601,20300.0
2013-11-08 15:10:00,53.98,54.04,53.97,54.03,19700.0,40.5526,40.5976,40.545,40.5901,19700.0
2013-11-08 15:20:00,54.03,54.06,54.01,54.02,10000.0,40.5901,40.6127,40.5751,40.5826,10000.0
2013-11-08 15:30:00,54.01,54.06,54.0,54.03,10200.0,40.5751,40.6127,40.5676,40.5901,10200.0
2013-11-08 15:40:00,54.04,54.1,54.03,54.07,21000.0,40.5976,40.6427,40.5901,40.6202,21000.0
2013-11-08 15:50:00,54.07,54.13,54.05,54.12,51100.0,40.6202,40.6652,40.6051,40.6577,51100.0
2013-11-11 09:30:00,54.0,54.0,53.52,53.82,32300.0,40.5676,40.5676,40.207,40.4324,32300.0
2013-11-11 09:40:00,53.83,54.14,53.74,54.14,9300.0,40.4399,40.6728,40.3723,40.6728,9300.0
2013-11-11 09:50:00,54.13,54.13,53.91,53.99,17800.0,40.6652,40.6652,40.5,40.5601,17800.0
2013-11-11 10:00:00,54.0,54.03,53.89,53.97,24400.0,40.5676,40.5901,40.4849,40.545,24400.0
2013-11-11 10:10:00,53.96,54.2,53.96,54.18,34500.0,40.5375,40.7178,40.5375,40.7028,34500.0
2013-11-11 10:20:00,54.16,54.16,53.94,53.97,29100.0,40.6878,40.6878,40.5225,40.545,29100.0
2013-11-11 10:30:00,53.95,54.0,53.84,53.9,12000.0,40.53,40.5676,40.4474,40.4925,12000.0
2013-11-11 10:40:00,53.9,53.98,53.89,53.97,28200.0,40.4925,40.5526,40.4849,40.545,28200.0
2013-11-11 10:50:00,53.97,54.03,53.95,54.01,13400.0,40.545,40.5901,40.53,40.5751,13400.0
2013-11-11 11:00:00,54.01,54.02,53.88,53.97,17800.0,40.5751,40.5826,40.4774,40.545,17800.0
2013-11-11 11:10:00,53.95,53.95,53.87,53.91,41900.0,40.53,40.53,40.4699,40.5,41900.0
2013-11-11 11:20:00,53.91,53.97,53.89,53.95,11600.0,40.5,40.545,40.4849,40.53,11600.0
2013-11-11 11:30:00,53.97,54.0,53.96,53.99,10800.0,40.545,40.5676,40.5375,40.5601,10800.0
2013-11-11 11:40:00,54.0,54.14,54.0,54.12,8400.0,40.5676,40.6728,40.5676,40.6577,8400.0
2013-11-11 11:50:00,54.14,54.15,54.08,54.09,7200.0,40.6728,40.6803,40.6277,40.6352,7200.0
2013-11-11 12:00:00,54.09,54.17,54.07,54.12,8500.0,40.6352,40.6953,40.6202,40.6577,8500.0
2013-11-11 12:10:00,54.09,54.24,54.06,54.24,10800.0,40.6352,40.7479,40.6127,40.7479,10800.0
2013-11-11 12:20:00,54.23,54.32,54.22,54.3,36300.0,40.7404,40.808,40.7329,40.793,36300.0
2013-11-11 12:30:00,54.29,54.31,54.27,54.3,12700.0,40.7854,40.8005,40.7704,40.793,12700.0
2013-11-11 12:40:00,54.3,54.31,54.27,54.31,16800.0,40.793,40.8005,40.7704,40.8005,16800.0
2013-11-11 12:50:00,54.3,54.34,54.29,54.33,7300.0,40.793,40.823,40.7854,40.8155,7300.0
2013-11-11 13:00:00,54.33,54.44,54.33,54.44,17500.0,40.8155,40.8981,40.8155,40.8981,17500.0
2013-11-11 13:10:00,54.43,54.44,54.36,54.36,6500.0,40.8906,40.8981,40.838,40.838,6500.0
2013-11-11 13:20:00,54.36,54.43,54.33,54.4,9600.0,40.838,40.8906,40.8155,40.8681,9600.0
2013-11-11 13:30:00,54.41,54.45,54.41,54.44,7200.0,40.8756,40.9057,40.8756,40.8981,7200.0
2013-11-11 13:40:00,54.43,54.45,54.39,54.43,10400.0,40.8906,40.9057,40.8606,40.8906,10400.0
2013-11-11 13:50:00,54.43,54.46,54.43,54.43,10500.0,40.8906,40.9132,40.8906,40.8906,10500.0
2013-11-11 14:00:00,54.44,54.47,54.4,54.42,66500.0,40.8981,40.9207,40.8681,40.8831,66500.0
2013-11-11 14:10:00,54.42,54.51,54.42,54.51,14500.0,40.8831,40.9507,40.8831,40.9507,14500.0
2013-11-11 14:20:00,54.5,54.63,54.5,54.59,30700.0,40.9432,41.0409,40.9432,41.0108,30700.0
2013-11-11 14:30:00,54.6,54.66,54.59,54.66,23600.0,41.0183,41.0634,41.0108,41.0634,23600.0
2013-11-11 14:40:00,54.65,54.68,54.6,54.68,14900.0,41.0559,41.0784,41.0183,41.0784,14900.0
2013-11-11 14:50:00,54.68,54.84,54.64,54.78,58400.0,41.0784,41.1986,41.0484,41.1536,58400.0
2013-11-11 15:00:00,54.79,54.81,54.74,54.75,19400.0,41.1611,41.1761,41.1235,41.131,19400.0
2013-11-11 15:10:00,54.76,54.81,54.75,54.79,23400.0,41.1385,41.1761,41.131,41.1611,23400.0
2013-11-11 15:20:00,54.79,54.82,54.78,54.79,28500.0,41.1611,41.1836,41.1536,41.1611,28500.0
2013-11-11 15:30:00,54.79,54.8,54.74,54.8,37800.0,41.1611,41.1686,41.1235,41.1686,37800.0
2013-11-11 15:40:00,54.79,54.8,54.74,54.77,43100.0,41.1611,41.1686,41.1235,41.1461,43100.0
2013-11-11 15:50:00,54.78,54.88,54.78,54.86,128200.0,41.1536,41.2287,41.1536,41.2137,128200.0
2013-11-12 09:30:00,54.73,54.73,54.43,54.61,22900.0,41.116,41.116,40.8906,41.0259,22900.0
2013-11-12 09:40:00,54.57,54.65,54.25,54.49,56400.0,40.9958,41.0559,40.7554,40.9357,56400.0
2013-11-12 09:50:00,54.52,54.52,54.24,54.45,12100.0,40.9582,40.9582,40.7479,40.9057,12100.0
2013-11-12 10:00:00,54.44,54.48,54.29,54.46,47200.0,40.8981,40.9282,40.7854,40.9132,47200.0
2013-11-12 10:10:00,54.48,54.57,54.42,54.57,11700.0,40.9282,40.9958,40.8831,40.9958,11700.0
2013-11-12 10:20:00,54.56,54.61,54.51,54.6,10800.0,40.9883,41.0259,40.9507,41.0183,10800.0
2013-11-12 10:30:00,54.6,54.77,54.57,54.75,19400.0,41.0183,41.1461,40.9958,41.131,19400.0
2013-11-12 10:40:00,54.74,54.78,54.73,54.77,4900.0,41.1235,41.1536,41.116,41.1461,4900.0
2013-11-12 10:50:00,54.76,54.87,54.74,54.84,21700.0,41.1385,41.2212,41.1235,41.1986,21700.0
2013-11-12 11:00:00,54.86,54.9,54.85,54.86,14700.0,41.2137,41.2437,41.2062,41.2137,14700.0
2013-11-12 11:10:00,54.85,55.09,54.84,55.05,24100.0,41.2062,41.3865,41.1986,41.3564,24100.0
2013-11-12 11:20:00,55.06,55.06,54.9,54.96,35200.0,41.3639,41.3639,41.2437,41.2888,35200.0
2013-11-12 11:30:00,54.96,55.01,54.9,54.94,55400.0,41.2888,41.3264,41.2437,41.2738,55400.0
2013-11-12 11:40:00,54.97,55.0,54.83,55.0,41400.0,41.2963,41.3188,41.1911,41.3188,41400.0
2013-11-12 11:50:00,54.97,55.02,54.85,54.85,8000.0,41.2963,41.3339,41.2062,41.2062,8000.0
2013-11-12 12:00:00,54.86,54.86,54.74,54.76,19700.0,41.2137,41.2137,41.1235,41.1385,19700.0
2013-11-12 12:10:00,54.78,54.81,54.73,54.81,27600.0,41.1536,41.1761,41.116,41.1761,27600.0
2013-11-12 12:20:00,54.81,54.9,54.77,54.85,27600.0,41.1761,41.2437,41.1461,41.2062,27600.0
2013-11-12 12:30:00,54.85,54.86,54.74,54.75,70400.0,41.2062,41.2137,41.1235,41.131,70400.0
2013-11-12 12:40:00,54.77,54.79,54.74,54.79,3600.0,41.1461,41.1611,41.1235,41.1611,3600.0
2013-11-12 12:50:00,54.79,54.87,54.76,54.85,31400.0,41.1611,41.2212,41.1385,41.2062,31400.0
2013-11-12 13:00:00,54.86,54.87,54.83,54.86,25100.0,41.2137,41.2212,41.1911,41.2137,25100.0
2013-11-12 13:10:00,54.85,54.86,54.8,54.84,9400.0,41.2062,41.2137,41.1686,41.1986,9400.0
2013-11-12 13:20:00,54.83,54.86,54.79,54.8,20900.0,41.1911,41.2137,41.1611,41.1686,20900.0
2013-11-12 13:30:00,54.81,54.82,54.69,54.74,29400.0,41.1761,41.1836,41.086,41.1235,29400.0
2013-11-12 13:40:00,54.74,54.77,54.64,54.69,53100.0,41.1235,41.1461,41.0484,41.086,53100.0
2013-11-12 13:50:00,54.68,54.71,54.57,54.67,20300.0,41.0784,41.101,40.9958,41.0709,20300.0
2013-11-12 14:00:00,54.69,54.72,54.65,54.67,26100.0,41.086,41.1085,41.0559,41.0709,26100.0
2013-11-12 14:10:00,54.64,54.7,54.59,54.69,26700.0,41.0484,41.0935,41.0108,41.086,26700.0
2013-11-12 14:20:00,54.7,54.71,54.61,54.63,42200.0,41.0935,41.101,41.0259,41.0409,42200.0
2013-11-12 14:30:00,54.61,54.63,54.53,54.54,27500.0,41.0259,41.0409,40.9658,40.9733,27500.0
2013-11-12 14:40:00,54.54,54.6,54.51,54.56,19400.0,40.9733,41.0183,40.9507,40.9883,19400.0
2013-11-12 14:50:00,54.54,54.6,54.49,54.58,20600.0,40.9733,41.0183,40.9357,41.0033,20600.0
2013-11-12 15:00:00,54.58,54.62,54.57,54.62,12100.0,41.0033,41.0334,40.9958,41.0334,12100.0
2013-11-12 15:10:00,54.6,54.75,54.6,54.72,19700.0,41.0183,41.131,41.0183,41.1085,19700.0
2013-11-12 15:20:00,54.72,54.74,54.64,54.67,39000.0,41.1085,41.1235,41.0484,41.0709,39000.0
2013-11-12 15:30:00,54.68,54.72,54.67,54.67,16900.0,41.0784,41.1085,41.0709,41.0709,16900.0
2013-11-12 15:40:00,54.67,54.7,54.58,54.59,33700.0,41.0709,41.0935,41.0033,41.0108,33700.0
2013-11-12 15:50:00,54.59,54.77,54.58,54.75,91100.0,41.0108,41.1461,41.0033,41.131,91100.0
2013-11-13 09:30:00,54.09,54.16,53.76,54.03,254300.0,40.6352,40.6878,40.3873,40.5901,254300.0
2013-11-13 09:40:00,54.03,54.42,54.0,54.39,79300.0,40.5901,40.8831,40.5676,40.8606,79300.0
2013-11-13 09:50:00,54.42,54.5,54.35,54.49,103900.0,40.8831,40.9432,40.8305,40.9357,103900.0
2013-11-13 10:00:00,54.48,54.65,54.44,54.6,89600.0,40.9282,41.0559,40.8981,41.0183,89600.0
2013-11-13 10:10:00,54.6,54.72,54.55,54.69,114800.0,41.0183,41.1085,40.9808,41.086,114800.0
2013-11-13 10:20:00,54.69,55.02,54.69,54.96,47000.0,41.086,41.3339,41.086,41.2888,47000.0
2013-11-13 10:30:00,54.98,55.0,54.9,55.0,144600.0,41.3038,41.3188,41.2437,41.3188,144600.0
2013-11-13 10:40:00,55.0,55.12,54.99,55.08,26400.0,41.3188,41.409,41.3113,41.3789,26400.0
2013-11-13 10:50:00,55.07,55.1,54.95,54.97,34800.0,41.3714,41.394,41.2813,41.2963,34800.0
2013-11-13 11:00:00,54.96,54.98,54.84,54.98,35500.0,41.2888,41.3038,41.1986,41.3038,35500.0
2013-11-13 11:10:00,54.99,55.01,54.97,55.0,19100.0,41.3113,41.3264,41.2963,41.3188,19100.0
2013-11-13 11:20:00,55.0,55.11,54.98,55.11,16100.0,41.3188,41.4015,41.3038,41.4015,16100.0
2013-11-13 11:30:00,55.11,55.14,55.01,55.02,31300.0,41.4015,41.424,41.3264,41.3339,31300.0
2013-11-13 11:40:00,55.01,55.01,54.91,54.99,23600.0,41.3264,41.3264,41.2512,41.3113,23600.0
2013-11-13 11:50:00,54.99,55.21,54.99,55.21,49500.0,41.3113,41.4766,41.3113,41.4766,49500.0
2013-11-13 12:00:00,55.23,55.27,55.05,55.14,58400.0,41.4916,41.5217,41.3564,41.424,58400.0
2013-11-13 12:10:00,55.13,55.28,55.08,55.28,72200.0,41.4165,41.5292,41.3789,41.5292,72200.0
2013-11-13 12:20:00,55.29,55.38,55.28,55.37,10700.0,41.5367,41.6043,41.5292,41.5968,10700.0
2013-11-13 12:30:00,55.37,55.38,55.2,55.21,21400.0,41.5968,41.6043,41.4691,41.4766,21400.0
2013-11-13 12:40:00,55.24,55.3,55.22,55.26,8900.0,41.4991,41.5442,41.4841,41.5142,8900.0
2013-11-13 12:50:00,55.27,55.31,55.22,55.28,17300.0,41.5217,41.5517,41.4841,41.5292,17300.0
2013-11-13 13:00:00,55.28,55.3,55.15,55.15,14100.0,41.5292,41.5442,41.4315,41.4315,14100.0
2013-11-13 13:10:00,55.15,55.17,55.09,55.17,21900.0,41.4315,41.4466,41.3865,41.4466,21900.0
2013-11-13 13:20:00,55.17,55.19,55.11,55.19,13800.0,41.4466,41.4616,41.4015,41.4616,13800.0
2013-11-13 13:30:00,55.17,55.24,55.17,55.23,10600.0,41.4466,41.4991,41.4466,41.4916,10600.0
2013-11-13 13:40:00,55.23,55.34,55.23,55.32,11500.0,41.4916,41.5743,41.4916,41.5592,11500.0
2013-11-13 13:50:00,55.31,55.44,55.3,55.42,17800.0,41.5517,41.6494,41.5442,41.6344,17800.0
2013-11-13 14:00:00,55.42,55.45,55.37,55.4,20300.0,41.6344,41.6569,41.5968,41.6193,20300.0
2013-11-13 14:10:00,55.4,55.48,55.39,55.48,19400.0,41.6193,41.6794,41.6118,41.6794,19400.0
2013-11-13 14:20:00,55.46,55.49,55.44,55.44,21100.0,41.6644,41.687,41.6494,41.6494,21100.0
2013-11-13 14:30:00,55.44,55.45,55.36,55.37,27200.0,41.6494,41.6569,41.5893,41.5968,27200.0
2013-11-13 14:40:00,55.38,55.42,55.37,55.38,45600.0,41.6043,41.6344,41.5968,41.6043,45600.0
2013-11-13 14:50:00,55.37,55.47,55.37,55.47,44600.0,41.5968,41.6719,41.5968,41.6719,44600.0
2013-11-13 15:00:00,55.45,55.5,55.43,55.48,25800.0,41.6569,41.6945,41.6419,41.6794,25800.0
2013-11-13 15:10:00,55.47,55.49,55.46,55.48,24300.0,41.6719,41.687,41.6644,41.6794,24300.0
2013-11-13 15:20:00,55.47,55.47,55.41,55.44,105000.0,41.6719,41.6719,41.6269,41.6494,105000.0
2013-11-13 15:30:00,55.44,55.47,55.4,55.45,40800.0,41.6494,41.6719,41.6193,41.6569,40800.0
2013-11-13 15:40:00,55.45,55.51,55.44,55.51,67400.0,41.6569,41.702,41.6494,41.702,67400.0
2013-11-13 15:50:00,55.51,55.52,55.4,55.48,120600.0,41.702,41.7095,41.6193,41.6794,120600.0
2013-11-14 09:30:00,55.5,55.51,55.12,55.27,43100.0,41.6945,41.702,41.409,41.5217,43100.0
2013-11-14 09:40:00,55.29,55.32,55.06,55.1,33900.0,41.5367,41.5592,41.3639,41.394,33900.0
2013-11-14 09:50:00,55.14,55.18,55.11,55.17,13400.0,41.424,41.4541,41.4015,41.4466,13400.0
2013-11-14 10:00:00,55.17,55.17,54.79,54.8,41700.0,41.4466,41.4466,41.1611,41.1686,41700.0
2013-11-14 10:10:00,54.83,55.08,54.83,55.04,35700.0,41.1911,41.3789,41.1911,41.3489,35700.0
2013-11-14 10:20:00,55.06,55.08,54.97,55.06,36600.0,41.3639,41.3789,41.2963,41.3639,36600.0
2013-11-14 10:30:00,55.04,55.26,55.03,55.17,24900.0,41.3489,41.5142,41.3414,41.4466,24900.0
2013-11-14 10:40:00,55.2,55.2,55.14,55.15,34000.0,41.4691,41.4691,41.424,41.4315,34000.0
2013-11-14 10:50:00,55.16,55.19,55.1,55.17,14300.0,41.439,41.4616,41.394,41.4466,14300.0
2013-11-14 11:00:00,55.19,55.27,55.15,55.27,35200.0,41.4616,41.5217,41.4315,41.5217,35200.0
2013-11-14 11:10:00,55.28,55.35,55.22,55.35,19600.0,41.5292,41.5818,41.4841,41.5818,19600.0
2013-11-14 11:20:00,55.36,55.37,55.16,55.17,53000.0,41.5893,41.5968,41.439,41.4466,53000.0
2013-11-14 11:30:00,55.17,55.18,55.07,55.09,28000.0,41.4466,41.4541,41.3714,41.3865,28000.0
2013-11-14 11:40:00,55.08,55.16,55.04,55.12,12100.0,41.3789,41.439,41.3489,41.409,12100.0
2013-11-14 11:50:00,55.11,55.31,55.1,55.29,12900.0,41.4015,41.5517,41.394,41.5367,12900.0
2013-11-14 12:00:00,55.29,55.31,55.26,55.27,48300.0,41.5367,41.5517,41.5142,41.5217,48300.0
2013-11-14 12:10:00,55.28,55.32,55.27,55.31,6900.0,41.5292,41.5592,41.5217,41.5517,6900.0
2013-11-14 12:20:00,55.33,55.42,55.33,55.37,11500.0,41.5668,41.6344,41.5668,41.5968,11500.0
2013-11-14 12:30:00,55.38,55.42,55.36,55.38,16700.0,41.6043,41.6344,41.5893,41.6043,16700.0
2013-11-14 12:40:00,55.38,55.38,55.34,55.35,6500.0,41.6043,41.6043,41.5743,41.5818,6500.0
2013-11-14 12:50:00,55.33,55.37,55.29,55.3,11600.0,41.5668,41.5968,41.5367,41.5442,11600.0
2013-11-14 13:00:00,55.3,55.37,55.3,55.33,11700.0,41.5442,41.5968,41.5442,41.5668,11700.0
2013-11-14 13:10:00,55.34,55.37,55.32,55.36,7300.0,41.5743,41.5968,41.5592,41.5893,7300.0
2013-11-14 13:20:00,55.36,55.42,55.34,55.34,14000.0,41.5893,41.6344,41.5743,41.5743,14000.0
2013-11-14 13:30:00,55.33,55.42,55.32,55.42,17600.0,41.5668,41.6344,41.5592,41.6344,17600.0
2013-11-14 13:40:00,55.43,55.44,55.39,55.43,9300.0,41.6419,41.6494,41.6118,41.6419,9300.0
2013-11-14 13:50:00,55.43,55.48,55.4,55.47,9700.0,41.6419,41.6794,41.6193,41.6719,9700.0
2013-11-14 14:00:00,55.48,55.56,55.46,55.55,11800.0,41.6794,41.7395,41.6644,41.732,11800.0
2013-11-14 14:10:00,55.55,55.64,55.55,55.63,11100.0,41.732,41.7996,41.732,41.7921,11100.0
2013-11-14 14:20:00,55.64,55.74,55.64,55.73,19500.0,41.7996,41.8748,41.7996,41.8673,19500.0
2013-11-14 14:30:00,55.74,55.76,55.7,55.75,13300.0,41.8748,41.8898,41.8447,41.8823,13300.0
2013-11-14 14:40:00,55.75,55.84,55.75,55.82,29900.0,41.8823,41.9499,41.8823,41.9349,29900.0
2013-11-14 14:50:00,55.81,55.81,55.71,55.71,18600.0,41.9274,41.9274,41.8522,41.8522,18600.0
2013-11-14 15:00:00,55.71,55.72,55.62,55.64,24600.0,41.8522,41.8597,41.7846,41.7996,24600.0
2013-11-14 15:10:00,55.63,55.71,55.62,55.64,51500.0,41.7921,41.8522,41.7846,41.7996,51500.0
2013-11-14 15:20:00,55.65,55.67,55.63,55.66,21800.0,41.8072,41.8222,41.7921,41.8147,21800.0
2013-11-14 15:30:00,55.66,55.67,55.61,55.64,50200.0,41.8147,41.8222,41.7771,41.7996,50200.0
2013-11-14 15:40:00,55.65,55.68,55.64,55.68,42300.0,41.8072,41.8297,41.7996,41.8297,42300.0
2013-11-14 15:50:00,55.68,55.68,55.57,55.61,79500.0,41.8297,41.8297,41.7471,41.7771,79500.0
2013-11-15 09:30:00,55.61,55.61,55.34,55.37,50200.0,41.7771,41.7771,41.5743,41.5968,50200.0
2013-11-15 09:40:00,55.35,55.38,55.15,55.25,48500.0,41.5818,41.6043,41.4315,41.5067,48500.0
2013-11-15 09:50:00,55.27,55.28,55.12,55.16,62600.0,41.5217,41.5292,41.409,41.439,62600.0
2013-11-15 10:00:00,55.18,55.36,55.16,55.35,28300.0,41.4541,41.5893,41.439,41.5818,28300.0
2013-11-15 10:10:00,55.34,55.48,55.28,55.28,23900.0,41.5743,41.6794,41.5292,41.5292,23900.0
2013-11-15 10:20:00,55.27,55.31,55.2,55.27,17800.0,41.5217,41.5517,41.4691,41.5217,17800.0
2013-11-15 10:30:00,55.27,55.3,55.19,55.23,18800.0,41.5217,41.5442,41.4616,41.4916,18800.0
2013-11-15 10:40:00,55.23,55.31,55.23,55.29,21700.0,41.4916,41.5517,41.4916,41.5367,21700.0
2013-11-15 10:50:00,55.28,55.33,55.25,55.27,22100.0,41.5292,41.5668,41.5067,41.5217,22100.0
2013-11-15 11:00:00,55.28,55.37,55.26,55.34,50400.0,41.5292,41.5968,41.5142,41.5743,50400.0
2013-11-15 11:10:00,55.32,55.44,55.31,55.41,17400.0,41.5592,41.6494,41.5517,41.6269,17400.0
2013-11-15 11:20:00,55.41,55.45,55.35,55.35,24100.0,41.6269,41.6569,41.5818,41.5818,24100.0
2013-11-15 11:30:00,55.36,55.4,55.33,55.38,37500.0,41.5893,41.6193,41.5668,41.6043,37500.0
2013-11-15 11:40:00,55.39,55.44,55.33,55.36,17100.0,41.6118,41.6494,41.5668,41.5893,17100.0
2013-11-15 11:50:00,55.35,55.45,55.34,55.44,66500.0,41.5818,41.6569,41.5743,41.6494,66500.0
2013-11-15 12:00:00,55.43,55.51,55.42,55.51,9800.0,41.6419,41.702,41.6344,41.702,9800.0
2013-11-15 12:10:00,55.52,55.6,55.52,55.57,16300.0,41.7095,41.7696,41.7095,41.7471,16300.0
2013-11-15 12:20:00,55.58,55.64,55.55,55.59,40400.0,41.7546,41.7996,41.732,41.7621,40400.0
2013-11-15 12:30:00,55.6,55.75,55.6,55.74,44400.0,41.7696,41.8823,41.7696,41.8748,44400.0
2013-11-15 12:40:00,55.73,55.74,55.63,55.67,43100.0,41.8673,41.8748,41.7921,41.8222,43100.0
2013-11-15 12:50:00,55.67,55.75,55.66,55.67,32100.0,41.8222,41.8823,41.8147,41.8222,32100.0
2013-11-15 13:00:00,55.66,55.71,55.62,55.62,10600.0,41.8147,41.8522,41.7846,41.7846,10600.0
2013-11-15 13:10:00,55.62,55.65,55.57,55.57,23200.0,41.7846,41.8072,41.7471,41.7471,23200.0
2013-11-15 13:20:00,55.58,55.58,55.56,55.56,12100.0,41.7546,41.7546,41.7395,41.7395,12100.0
2013-11-15 13:30:00,55.57,55.57,55.43,55.45,36500.0,41.7471,41.7471,41.6419,41.6569,36500.0
2013-11-15 13:40:00,55.46,55.49,55.44,55.44,12600.0,41.6644,41.687,41.6494,41.6494,12600.0
2013-11-15 13:50:00,55.44,55.46,55.4,55.4,16700.0,41.6494,41.6644,41.6193,41.6193,16700.0
2013-11-15 14:00:00,55.41,55.46,55.41,55.46,16100.0,41.6269,41.6644,41.6269,41.6644,16100.0
2013-11-15 14:10:00,55.45,55.5,55.44,55.5,16200.0,41.6569,41.6945,41.6494,41.6945,16200.0
2013-11-15 14:20:00,55.49,55.53,55.47,55.53,16600.0,41.687,41.717,41.6719,41.717,16600.0
2013-11-15 14:30:00,55.53,55.62,55.53,55.58,18000.0,41.717,41.7846,41.717,41.7546,18000.0
2013-11-15 14:40:00,55.6,55.61,55.59,55.6,28400.0,41.7696,41.7771,41.7621,41.7696,28400.0
2013-11-15 14:50:00,55.59,55.63,55.58,55.6,34700.0,41.7621,41.7921,41.7546,41.7696,34700.0
2013-11-15 15:00:00,55.59,55.6,55.55,55.56,26100.0,41.7621,41.7696,41.732,41.7395,26100.0
2013-11-15 15:10:00,55.56,55.6,55.55,55.59,26900.0,41.7395,41.7696,41.732,41.7621,26900.0
2013-11-15 15:20:00,55.6,55.66,55.6,55.62,41200.0,41.7696,41.8147,41.7696,41.7846,41200.0
2013-11-15 15:30:00,55.62,55.81,55.62,55.79,102600.0,41.7846,41.9274,41.7846,41.9123,102600.0
2013-11-15 15:40:00,55.79,55.86,55.74,55.76,67500.0,41.9123,41.9649,41.8748,41.8898,67500.0
2013-11-15 15:50:00,55.76,55.88,55.75,55.82,144400.0,41.8898,41.9799,41.8823,41.9349,144400.0
2013-11-18 09:30:00,56.17,56.33,55.95,56.13,46700.0,42.1978,42.318,42.0325,42.1678,46700.0
2013-11-18 09:40:00,56.15,56.24,56.09,56.15,28600.0,42.1828,42.2504,42.1377,42.1828,28600.0
2013-11-18 09:50:00,56.1,56.1,55.85,56.0,92500.0,42.1452,42.1452,41.9574,42.0701,92500.0
2013-11-18 10:00:00,56.0,56.32,56.0,56.32,72200.0,42.0701,42.3105,42.0701,42.3105,72200.0
2013-11-18 10:10:00,56.31,56.54,56.27,56.51,47100.0,42.303,42.4758,42.2729,42.4532,47100.0
2013-11-18 10:20:00,56.52,56.57,56.28,56.3,70200.0,42.4607,42.4983,42.2804,42.2955,70200.0
2013-11-18 10:30:00,56.3,56.51,56.27,56.46,53100.0,42.2955,42.4532,42.2729,42.4157,53100.0
2013-11-18 10:40:00,56.45,56.5,56.23,56.24,80900.0,42.4082,42.4457,42.2429,42.2504,80900.0
2013-11-18 10:50:00,56.25,56.3,56.24,56.26,34400.0,42.2579,42.2955,42.2504,42.2654,34400.0
2013-11-18 11:00:00,56.25,56.3,56.11,56.18,50600.0,42.2579,42.2955,42.1527,42.2053,50600.0
2013-11-18 11:10:00,56.13,56.28,56.13,56.18,32700.0,42.1678,42.2804,42.1678,42.2053,32700.0
2013-11-18 11:20:00,56.17,56.39,56.15,56.38,71700.0,42.1978,42.3631,42.1828,42.3556,71700.0
2013-11-18 11:30:00,56.39,56.47,56.36,56.46,31300.0,42.3631,42.4232,42.3405,42.4157,31300.0
2013-11-18 11:40:00,56.46,56.68,56.45,56.66,47000.0,42.4157,42.5809,42.4082,42.5659,47000.0
2013-11-18 11:50:00,56.65,56.67,56.55,56.56,40800.0,42.5584,42.5734,42.4833,42.4908,40800.0
2013-11-18 12:00:00,56.57,56.57,56.47,56.5,36900.0,42.4983,42.4983,42.4232,42.4457,36900.0
2013-11-18 12:10:00,56.5,56.61,56.47,56.6,27500.0,42.4457,42.5284,42.4232,42.5208,27500.0
2013-11-18 12:20:00,56.59,56.67,56.57,56.65,13600.0,42.5133,42.5734,42.4983,42.5584,13600.0
2013-11-18 12:30:00,56.64,56.72,56.33,56.35,113300.0,42.5509,42.611,42.318,42.333,113300.0
2013-11-18 12:40:00,56.33,56.35,56.13,56.15,49100.0,42.318,42.333,42.1678,42.1828,49100.0
2013-11-18 12:50:00,56.15,56.34,56.13,56.27,18400.0,42.1828,42.3255,42.1678,42.2729,18400.0
2013-11-18 13:00:00,56.26,56.28,56.16,56.2,42200.0,42.2654,42.2804,42.1903,42.2203,42200.0
2013-11-18 13:10:00,56.19,56.21,56.17,56.2,16500.0,42.2128,42.2279,42.1978,42.2203,16500.0
2013-11-18 13:20:00,56.2,56.2,56.13,56.16,30000.0,42.2203,42.2203,42.1678,42.1903,30000.0
2013-11-18 13:30:00,56.16,56.17,56.13,56.14,42200.0,42.1903,42.1978,42.1678,42.1753,42200.0
2013-11-18 13:40:00,56.13,56.14,56.1,56.11,18600.0,42.1678,42.1753,42.1452,42.1527,18600.0
2013-11-18 13:50:00,56.11,56.21,56.11,56.21,20500.0,42.1527,42.2279,42.1527,42.2279,20500.0
2013-11-18 14:00:00,56.2,56.32,56.19,56.3,27100.0,42.2203,42.3105,42.2128,42.2955,27100.0
2013-11-18 14:10:00,56.3,56.31,56.25,56.28,77100.0,42.2955,42.303,42.2579,42.2804,77100.0
2013-11-18 14:20:00,56.28,56.28,56.23,56.26,22900.0,42.2804,42.2804,42.2429,42.2654,22900.0
2013-11-18 14:30:00,56.26,56.31,56.25,56.3,28300.0,42.2654,42.303,42.2579,42.2955,28300.0
2013-11-18 14:40:00,56.29,56.31,56.27,56.3,34000.0,42.288,42.303,42.2729,42.2955,34000.0
2013-11-18 14:50:00,56.29,56.44,56.29,56.38,48600.0,42.288,42.4006,42.288,42.3556,48600.0
2013-11-18 15:00:00,56.39,56.4,56.28,56.33,56600.0,42.3631,42.3706,42.2804,42.318,56600.0
2013-11-18 15:10:00,56.31,56.32,56.11,56.28,66400.0,42.303,42.3105,42.1527,42.2804,66400.0
2013-11-18 15:20:00,56.28,56.33,56.25,56.29,112400.0,42.2804,42.318,42.2579,42.288,112400.0
2013-11-18 15:30:00,56.28,56.29,56.16,56.27,90900.0,42.2804,42.288,42.1903,42.2729,90900.0
2013-11-18 15:40:00,56.28,56.3,56.21,56.26,105200.0,42.2804,42.2955,42.2279,42.2654,105200.0
2013-11-18 15:50:00,56.27,56.41,56.18,56.37,165700.0,42.2729,42.3781,42.2053,42.3481,165700.0
2013-11-19 09:30:00,56.37,57.38,56.15,57.14,187000.0,42.3481,43.1068,42.1828,42.9265,187000.0
2013-11-19 09:40:00,57.18,57.7,57.02,57.47,126500.0,42.9566,43.3472,42.8364,43.1744,126500.0
2013-11-19 09:50:00,57.47,58.08,57.41,57.94,291000.0,43.1744,43.6327,43.1294,43.5275,291000.0
2013-11-19 10:00:00,57.94,58.38,57.71,58.38,132700.0,43.5275,43.8581,43.3547,43.8581,132700.0
2013-11-19 10:10:00,58.39,58.4,56.94,57.56,401900.0,43.8656,43.8731,42.7763,43.242,401900.0
2013-11-19 10:20:00,57.6,57.82,57.09,57.22,262700.0,43.2721,43.4374,42.889,42.9866,262700.0
2013-11-19 10:30:00,57.2,57.36,57.11,57.22,134900.0,42.9716,43.0918,42.904,42.9866,134900.0
2013-11-19 10:40:00,57.21,57.54,57.01,57.21,181600.0,42.9791,43.227,42.8289,42.9791,181600.0
2013-11-19 10:50:00,57.21,57.29,57.01,57.05,52100.0,42.9791,43.0392,42.8289,42.8589,52100.0
2013-11-19 11:00:00,57.05,57.1,56.95,57.03,65200.0,42.8589,42.8965,42.7838,42.8439,65200.0
2013-11-19 11:10:00,57.02,57.39,56.94,57.15,70100.0,42.8364,43.1143,42.7763,42.934,70100.0
2013-11-19 11:20:00,57.14,57.14,56.91,56.95,98500.0,42.9265,42.9265,42.7537,42.7838,98500.0
2013-11-19 11:30:00,56.94,56.97,56.71,56.8,71700.0,42.7763,42.7988,42.6035,42.6711,71700.0
2013-11-19 11:40:00,56.77,57.16,56.75,56.94,71800.0,42.6486,42.9415,42.6335,42.7763,71800.0
2013-11-19 11:50:00,56.92,56.95,56.82,56.84,29200.0,42.7612,42.7838,42.6861,42.7011,29200.0
2013-11-19 12:00:00,56.84,56.93,56.75,56.88,37000.0,42.7011,42.7688,42.6335,42.7312,37000.0
2013-11-19 12:10:00,56.88,56.9,56.78,56.81,46400.0,42.7312,42.7462,42.6561,42.6786,46400.0
2013-11-19 12:20:00,56.81,56.98,56.8,56.83,41200.0,42.6786,42.8063,42.6711,42.6936,41200.0
2013-11-19 12:30:00,56.83,57.06,56.76,57.02,39500.0,42.6936,42.8664,42.641,42.8364,39500.0
2013-11-19 12:40:00,57.01,57.04,56.8,56.9,23200.0,42.8289,42.8514,42.6711,42.7462,23200.0
2013-11-19 12:50:00,56.9,56.91,56.69,56.77,26000.0,42.7462,42.7537,42.5885,42.6486,26000.0
2013-11-19 13:00:00,56.78,56.95,56.73,56.95,26800.0,42.6561,42.7838,42.6185,42.7838,26800.0
2013-11-19 13:10:00,56.95,56.95,56.78,56.8,22100.0,42.7838,42.7838,42.6561,42.6711,22100.0
2013-11-19 13:20:00,56.79,56.92,56.76,56.87,31100.0,42.6636,42.7612,42.641,42.7237,31100.0
2013-11-19 13:30:00,56.87,56.87,56.61,56.62,35800.0,42.7237,42.7237,42.5284,42.5359,35800.0
2013-11-19 13:40:00,56.62,56.77,56.62,56.7,34200.0,42.5359,42.6486,42.5359,42.596,34200.0
2013-11-19 13:50:00,56.7,56.78,56.67,56.69,30800.0,42.596,42.6561,42.5734,42.5885,30800.0
2013-11-19 14:00:00,56.7,56.78,56.63,56.67,38000.0,42.596,42.6561,42.5434,42.5734,38000.0
2013-11-19 14:10:00,56.67,56.73,56.67,56.68,36400.0,42.5734,42.6185,42.5734,42.5809,36400.0
2013-11-19 14:20:00,56.67,56.67,56.43,56.44,40700.0,42.5734,42.5734,42.3931,42.4006,40700.0
2013-11-19 14:30:00,56.44,56.55,56.41,56.55,47400.0,42.4006,42.4833,42.3781,42.4833,47400.0
2013-11-19 14:40:00,56.55,56.56,56.21,56.23,91600.0,42.4833,42.4908,42.2279,42.2429,91600.0
2013-11-19 14:50:00,56.25,56.26,56.15,56.15,60700.0,42.2579,42.2654,42.1828,42.1828,60700.0
2013-11-19 15:00:00,56.16,56.49,56.14,56.32,96400.0,42.1903,42.4382,42.1753,42.3105,96400.0
2013-11-19 15:10:00,56.31,56.34,56.24,56.25,58700.0,42.303,42.3255,42.2504,42.2579,58700.0
2013-11-19 15:20:00,56.25,56.27,56.14,56.18,69000.0,42.2579,42.2729,42.1753,42.2053,69000.0
2013-11-19 15:30:00,56.18,56.18,56.0,56.07,121700.0,42.2053,42.2053,42.0701,42.1227,121700.0
2013-11-19 15:40:00,56.07,56.08,55.95,56.04,93300.0,42.1227,42.1302,42.0325,42.1001,93300.0
2013-11-19 15:50:00,56.05,56.17,56.02,56.13,139400.0,42.1077,42.1978,42.0851,42.1678,139400.0
2013-11-20 09:30:00,55.8,56.02,55.51,55.7,163900.0,41.9198,42.0851,41.702,41.8447,163900.0
2013-11-20 09:40:00,55.75,55.76,55.29,55.35,105400.0,41.8823,41.8898,41.5367,41.5818,105400.0
2013-11-20 09:50:00,55.33,55.41,55.04,55.39,126900.0,41.5668,41.6269,41.3489,41.6118,126900.0
2013-11-20 10:00:00,55.37,55.4,55.08,55.22,66200.0,41.5968,41.6193,41.3789,41.4841,66200.0
2013-11-20 10:10:00,55.2,55.41,55.08,55.09,45000.0,41.4691,41.6269,41.3789,41.3865,45000.0
2013-11-20 10:20:00,55.09,55.24,55.02,55.12,75400.0,41.3865,41.4991,41.3339,41.409,75400.0
2013-11-20 10:30:00,55.12,55.14,54.9,54.95,68300.0,41.409,41.424,41.2437,41.2813,68300.0
2013-11-20 10:40:00,54.92,54.99,54.91,54.98,54700.0,41.2587,41.3113,41.2512,41.3038,54700.0
2013-11-20 10:50:00,54.99,55.07,54.91,55.01,102200.0,41.3113,41.3714,41.2512,41.3264,102200.0
2013-11-20 11:00:00,55.0,55.0,54.81,54.84,60100.0,41.3188,41.3188,41.1761,41.1986,60100.0
2013-11-20 11:10:00,54.84,54.84,54.65,54.7,49300.0,41.1986,41.1986,41.0559,41.0935,49300.0
2013-11-20 11:20:00,54.71,55.02,54.71,54.98,51900.0,41.101,41.3339,41.101,41.3038,51900.0
2013-11-20 11:30:00,54.96,55.01,54.91,54.99,59400.0,41.2888,41.3264,41.2512,41.3113,59400.0
2013-11-20 11:40:00,54.99,55.09,54.98,55.03,62200.0,41.3113,41.3865,41.3038,41.3414,62200.0
2013-11-20 11:50:00,55.03,55.05,54.94,55.03,40600.0,41.3414,41.3564,41.2738,41.3414,40600.0
2013-11-20 12:00:00,55.01,55.16,55.01,55.13,47100.0,41.3264,41.439,41.3264,41.4165,47100.0
2013-11-20 12:10:00,55.12,55.2,55.1,55.16,76900.0,41.409,41.4691,41.394,41.439,76900.0
2013-11-20 12:20:00,55.17,55.23,55.09,55.1,32700.0,41.4466,41.4916,41.3865,41.394,32700.0
2013-11-20 12:30:00,55.1,55.16,55.06,55.1,32200.0,41.394,41.439,41.3639,41.394,32200.0
2013-11-20 12:40:00,55.09,55.1,55.0,55.0,27700.0,41.3865,41.394,41.3188,41.3188,27700.0
2013-11-20 12:50:00,55.01,55.01,54.88,54.88,43700.0,41.3264,41.3264,41.2287,41.2287,43700.0
2013-11-20 13:00:00,54.88,55.12,54.87,55.06,39200.0,41.2287,41.409,41.2212,41.3639,39200.0
2013-11-20 13:10:00,55.07,55.11,54.98,54.98,28700.0,41.3714,41.4015,41.3038,41.3038,28700.0
2013-11-20 13:20:00,54.99,55.02,54.97,55.01,34500.0,41.3113,41.3339,41.2963,41.3264,34500.0
2013-11-20 13:30:00,55.0,55.03,54.98,55.02,34100.0,41.3188,41.3414,41.3038,41.3339,34100.0
2013-11-20 13:40:00,55.02,55.03,54.95,54.95,28800.0,41.3339,41.3414,41.2813,41.2813,28800.0
2013-11-20 13:50:00,54.94,55.0,54.93,54.98,30100.0,41.2738,41.3188,41.2663,41.3038,30100.0
2013-11-20 14:00:00,54.98,54.99,54.8,54.9,54400.0,41.3038,41.3113,41.1686,41.2437,54400.0
2013-11-20 14:10:00,54.91,55.0,54.8,54.98,49800.0,41.2512,41.3188,41.1686,41.3038,49800.0
2013-11-20 14:20:00,54.99,54.99,54.86,54.97,35600.0,41.3113,41.3113,41.2137,41.2963,35600.0
2013-11-20 14:30:00,54.97,55.03,54.91,54.97,75500.0,41.2963,41.3414,41.2512,41.2963,75500.0
2013-11-20 14:40:00,54.98,55.02,54.93,55.01,65600.0,41.3038,41.3339,41.2663,41.3264,65600.0
2013-11-20 14:50:00,55.0,55.01,54.94,54.98,52900.0,41.3188,41.3264,41.2738,41.3038,52900.0
2013-11-20 15:00:00,54.99,55.01,54.9,54.93,84900.0,41.3113,41.3264,41.2437,41.2663,84900.0
2013-11-20 15:10:00,54.92,54.96,54.76,54.76,98100.0,41.2587,41.2888,41.1385,41.1385,98100.0
2013-11-20 15:20:00,54.76,54.91,54.75,54.87,70300.0,41.1385,41.2512,41.131,41.2212,70300.0
2013-11-20 15:30:00,54.87,54.88,54.72,54.8,103800.0,41.2212,41.2287,41.1085,41.1686,103800.0
2013-11-20 15:40:00,54.81,54.82,54.67,54.78,136100.0,41.1761,41.1836,41.0709,41.1536,136100.0
2013-11-20 15:50:00,54.77,55.0,54.75,54.91,229000.0,41.1461,41.3188,41.131,41.2512,229000.0
2013-11-21 09:30:00,54.81,54.82,54.18,54.26,128500.0,41.1761,41.1836,40.7028,40.7629,128500.0
2013-11-21 09:40:00,54.25,54.34,54.01,54.11,68900.0,40.7554,40.823,40.5751,40.6502,68900.0
2013-11-21 09:50:00,54.11,54.48,54.05,54.44,34500.0,40.6502,40.9282,40.6051,40.8981,34500.0
2013-11-21 10:00:00,54.44,54.55,54.42,54.47,50800.0,40.8981,40.9808,40.8831,40.9207,50800.0
2013-11-21 10:10:00,54.44,54.75,54.44,54.74,42900.0,40.8981,41.131,40.8981,41.1235,42900.0
2013-11-21 10:20:00,54.75,54.79,54.7,54.77,23400.0,41.131,41.1611,41.0935,41.1461,23400.0
2013-11-21 10:30:00,54.79,54.89,54.78,54.85,18800.0,41.1611,41.2362,41.1536,41.2062,18800.0
2013-11-21 10:40:00,54.87,54.9,54.84,54.89,23600.0,41.2212,41.2437,41.1986,41.2362,23600.0
2013-11-21 10:50:00,54.89,55.0,54.89,54.98,36600.0,41.2362,41.3188,41.2362,41.3038,36600.0
2013-11-21 11:00:00,54.98,55.0,54.95,54.99,35100.0,41.3038,41.3188,41.2813,41.3113,35100.0
2013-11-21 11:10:00,54.97,55.07,54.94,55.06,56200.0,41.2963,41.3714,41.2738,41.3639,56200.0
2013-11-21 11:20:00,55.06,55.09,55.04,55.05,19400.0,41.3639,41.3865,41.3489,41.3564,19400.0
2013-11-21 11:30:00,55.06,55.12,55.01,55.02,19000.0,41.3639,41.409,41.3264,41.3339,19000.0
2013-11-21 11:40:00,55.01,55.03,54.96,55.03,30200.0,41.3264,41.3414,41.2888,41.3414,30200.0
2013-11-21 11:50:00,55.02,55.02,54.95,54.95,19300.0,41.3339,41.3339,41.2813,41.2813,19300.0
2013-11-21 12:00:00,54.97,54.97,54.94,54.96,11100.0,41.2963,41.2963,41.2738,41.2888,11100.0
2013-11-21 12:10:00,54.96,54.96,54.89,54.89,11200.0,41.2888,41.2888,41.2362,41.2362,11200.0
2013-11-21 12:20:00,54.9,54.93,54.89,54.9,7300.0,41.2437,41.2663,41.2362,41.2437,7300.0
2013-11-21 12:30:00,54.92,54.92,54.88,54.9,11700.0,41.2587,41.2587,41.2287,41.2437,11700.0
2013-11-21 12:40:00,54.89,54.91,54.84,54.86,18400.0,41.2362,41.2512,41.1986,41.2137,18400.0
2013-11-21 12:50:00,54.86,54.87,54.77,54.79,17800.0,41.2137,41.2212,41.1461,41.1611,17800.0
2013-11-21 13:00:00,54.81,54.86,54.81,54.85,8300.0,41.1761,41.2137,41.1761,41.2062,8300.0
2013-11-21 13:10:00,54.85,54.85,54.77,54.8,15700.0,41.2062,41.2062,41.1461,41.1686,15700.0
2013-11-21 13:20:00,54.81,54.82,54.76,54.76,12300.0,41.1761,41.1836,41.1385,41.1385,12300.0
2013-11-21 13:30:00,54.76,54.85,54.76,54.85,11100.0,41.1385,41.2062,41.1385,41.2062,11100.0
2013-11-21 13:40:00,54.86,55.0,54.86,54.96,27200.0,41.2137,41.3188,41.2137,41.2888,27200.0
2013-11-21 13:50:00,54.95,54.97,54.94,54.97,16100.0,41.2813,41.2963,41.2738,41.2963,16100.0
2013-11-21 14:00:00,54.97,55.0,54.96,54.97,13600.0,41.2963,41.3188,41.2888,41.2963,13600.0
2013-11-21 14:10:00,54.96,55.0,54.96,54.99,28800.0,41.2888,41.3188,41.2888,41.3113,28800.0
2013-11-21 14:20:00,54.99,55.11,54.97,55.11,31200.0,41.3113,41.4015,41.2963,41.4015,31200.0
2013-11-21 14:30:00,55.1,55.13,55.07,55.12,35300.0,41.394,41.4165,41.3714,41.409,35300.0
2013-11-21 14:40:00,55.12,55.16,55.0,55.02,38500.0,41.409,41.439,41.3188,41.3339,38500.0
2013-11-21 14:50:00,55.04,55.07,55.01,55.07,17600.0,41.3489,41.3714,41.3264,41.3714,17600.0
2013-11-21 15:00:00,55.07,55.15,55.07,55.15,40600.0,41.3714,41.4315,41.3714,41.4315,40600.0
2013-11-21 15:10:00,55.14,55.19,55.12,55.19,44800.0,41.424,41.4616,41.409,41.4616,44800.0
2013-11-21 15:20:00,55.18,55.24,55.17,55.21,50700.0,41.4541,41.4991,41.4466,41.4766,50700.0
2013-11-21 15:30:00,55.23,55.23,55.17,55.21,55100.0,41.4916,41.4916,41.4466,41.4766,55100.0
2013-11-21 15:40:00,55.21,55.23,55.17,55.21,71000.0,41.4766,41.4916,41.4466,41.4766,71000.0
2013-11-21 15:50:00,55.21,55.23,55.13,55.2,120700.0,41.4766,41.4916,41.4165,41.4691,120700.0
2013-11-22 09:30:00,55.38,55.56,55.17,55.5,38300.0,41.6043,41.7395,41.4466,41.6945,38300.0
2013-11-22 09:40:00,55.47,55.64,55.37,55.6,22400.0,41.6719,41.7996,41.5968,41.7696,22400.0
2013-11-22 09:50:00,55.6,55.83,55.59,55.77,28300.0,41.7696,41.9424,41.7621,41.8973,28300.0
2013-11-22 10:00:00,55.79,55.87,55.72,55.87,55900.0,41.9123,41.9724,41.8597,41.9724,55900.0
2013-11-22 10:10:00,55.87,55.9,55.74,55.89,47500.0,41.9724,41.995,41.8748,41.9875,47500.0
2013-11-22 10:20:00,55.88,56.08,55.88,56.08,46300.0,41.9799,42.1302,41.9799,42.1302,46300.0
2013-11-22 10:30:00,56.08,56.08,55.87,55.93,38900.0,42.1302,42.1302,41.9724,42.0175,38900.0
2013-11-22 10:40:00,55.92,55.93,55.83,55.85,19500.0,42.01,42.0175,41.9424,41.9574,19500.0
2013-11-22 10:50:00,55.85,55.91,55.85,55.85,18300.0,41.9574,42.0025,41.9574,41.9574,18300.0
2013-11-22 11:00:00,55.85,55.91,55.76,55.77,22500.0,41.9574,42.0025,41.8898,41.8973,22500.0
2013-11-22 11:10:00,55.77,55.8,55.69,55.72,15700.0,41.8973,41.9198,41.8372,41.8597,15700.0
2013-11-22 11:20:00,55.73,55.75,55.63,55.63,16700.0,41.8673,41.8823,41.7921,41.7921,16700.0
2013-11-22 11:30:00,55.64,55.68,55.6,55.64,9200.0,41.7996,41.8297,41.7696,41.7996,9200.0
2013-11-22 11:40:00,55.64,55.72,55.62,55.63,9400.0,41.7996,41.8597,41.7846,41.7921,9400.0
2013-11-22 11:50:00,55.61,55.67,55.6,55.67,9300.0,41.7771,41.8222,41.7696,41.8222,9300.0
2013-11-22 12:00:00,55.65,55.66,55.51,55.56,14600.0,41.8072,41.8147,41.702,41.7395,14600.0
2013-11-22 12:10:00,55.57,55.58,55.49,55.49,25600.0,41.7471,41.7546,41.687,41.687,25600.0
2013-11-22 12:20:00,55.49,55.51,55.46,55.5,11900.0,41.687,41.702,41.6644,41.6945,11900.0
2013-11-22 12:30:00,55.5,55.57,55.48,55.56,8100.0,41.6945,41.7471,41.6794,41.7395,8100.0
2013-11-22 12:40:00,55.56,55.57,55.54,55.55,5300.0,41.7395,41.7471,41.7245,41.732,5300.0
2013-11-22 12:50:00,55.56,55.56,55.45,55.48,12500.0,41.7395,41.7395,41.6569,41.6794,12500.0
2013-11-22 13:00:00,55.49,55.53,55.44,55.53,17100.0,41.687,41.717,41.6494,41.717,17100.0
2013-11-22 13:10:00,55.52,55.53,55.4,55.44,9300.0,41.7095,41.717,41.6193,41.6494,9300.0
2013-11-22 13:20:00,55.45,55.5,55.45,55.46,7600.0,41.6569,41.6945,41.6569,41.6644,7600.0
2013-11-22 13:30:00,55.43,55.46,55.35,55.36,18800.0,41.6419,41.6644,41.5818,41.5893,18800.0
2013-11-22 13:40:00,55.36,55.43,55.29,55.43,8400.0,41.5893,41.6419,41.5367,41.6419,8400.0
2013-11-22 13:50:00,55.42,55.44,55.4,55.44,9400.0,41.6344,41.6494,41.6193,41.6494,9400.0
2013-11-22 14:00:00,55.43,55.51,55.43,55.49,8300.0,41.6419,41.702,41.6419,41.687,8300.0
2013-11-22 14:10:00,55.5,55.56,55.5,55.53,15200.0,41.6945,41.7395,41.6945,41.717,15200.0
2013-11-22 14:20:00,55.55,55.55,55.48,55.5,23800.0,41.732,41.732,41.6794,41.6945,23800.0
2013-11-22 14:30:00,55.5,55.52,55.48,55.48,23700.0,41.6945,41.7095,41.6794,41.6794,23700.0
2013-11-22 14:40:00,55.48,55.52,55.47,55.51,10000.0,41.6794,41.7095,41.6719,41.702,10000.0
2013-11-22 14:50:00,55.51,55.53,55.47,55.49,20600.0,41.702,41.717,41.6719,41.687,20600.0
2013-11-22 15:00:00,55.49,55.55,55.48,55.55,23400.0,41.687,41.732,41.6794,41.732,23400.0
2013-11-22 15:10:00,55.53,55.55,55.49,55.5,56800.0,41.717,41.732,41.687,41.6945,56800.0
2013-11-22 15:20:00,55.5,55.51,55.48,55.51,29300.0,41.6945,41.702,41.6794,41.702,29300.0
2013-11-22 15:30:00,55.51,55.51,55.37,55.47,77300.0,41.702,41.702,41.5968,41.6719,77300.0
2013-11-22 15:40:00,55.47,55.51,55.45,55.46,58900.0,41.6719,41.702,41.6569,41.6644,58900.0
2013-11-22 15:50:00,55.46,55.49,55.43,55.44,105100.0,41.6644,41.687,41.6419,41.6494,105100.0
2013-11-25 09:30:00,55.66,55.66,55.33,55.45,21600.0,41.8147,41.8147,41.5668,41.6569,21600.0
2013-11-25 09:40:00,55.4,55.46,55.35,55.4,4000.0,41.6193,41.6644,41.5818,41.6193,4000.0
2013-11-25 09:50:00,55.37,55.44,55.24,55.25,22300.0,41.5968,41.6494,41.4991,41.5067,22300.0
2013-11-25 10:00:00,55.28,55.28,55.17,55.26,8500.0,41.5292,41.5292,41.4466,41.5142,8500.0
2013-11-25 10:10:00,55.3,55.41,55.29,55.41,14000.0,41.5442,41.6269,41.5367,41.6269,14000.0
2013-11-25 10:20:00,55.39,55.45,55.38,55.43,7700.0,41.6118,41.6569,41.6043,41.6419,7700.0
2013-11-25 10:30:00,55.44,55.48,55.41,55.46,29300.0,41.6494,41.6794,41.6269,41.6644,29300.0
2013-11-25 10:40:00,55.45,55.61,55.44,55.6,16000.0,41.6569,41.7771,41.6494,41.7696,16000.0
2013-11-25 10:50:00,55.6,55.66,55.59,55.62,7700.0,41.7696,41.8147,41.7621,41.7846,7700.0
2013-11-25 11:00:00,55.62,55.65,55.6,55.61,8200.0,41.7846,41.8072,41.7696,41.7771,8200.0
2013-11-25 11:10:00,55.62,55.7,55.61,55.68,9900.0,41.7846,41.8447,41.7771,41.8297,9900.0
2013-11-25 11:20:00,55.68,55.72,55.67,55.69,68800.0,41.8297,41.8597,41.8222,41.8372,68800.0
2013-11-25 11:30:00,55.69,55.75,55.66,55.68,14400.0,41.8372,41.8823,41.8147,41.8297,14400.0
2013-11-25 11:40:00,55.68,55.68,55.54,55.56,9400.0,41.8297,41.8297,41.7245,41.7395,9400.0
2013-11-25 11:50:00,55.57,55.59,55.49,55.56,25700.0,41.7471,41.7621,41.687,41.7395,25700.0
2013-11-25 12:00:00,55.57,55.68,55.57,55.68,9900.0,41.7471,41.8297,41.7471,41.8297,9900.0
2013-11-25 12:10:00,55.69,55.75,55.68,55.75,6900.0,41.8372,41.8823,41.8297,41.8823,6900.0
2013-11-25 12:20:00,55.75,55.79,55.74,55.78,6600.0,41.8823,41.9123,41.8748,41.9048,6600.0
2013-11-25 12:30:00,55.77,55.77,55.65,55.68,25000.0,41.8973,41.8973,41.8072,41.8297,25000.0
2013-11-25 12:40:00,55.66,55.66,55.61,55.64,3400.0,41.8147,41.8147,41.7771,41.7996,3400.0
2013-11-25 12:50:00,55.65,55.71,55.62,55.65,32400.0,41.8072,41.8522,41.7846,41.8072,32400.0
2013-11-25 13:00:00,55.65,55.68,55.65,55.68,6900.0,41.8072,41.8297,41.8072,41.8297,6900.0
2013-11-25 13:10:00,55.7,55.77,55.7,55.76,9600.0,41.8447,41.8973,41.8447,41.8898,9600.0
2013-11-25 13:20:00,55.76,55.79,55.76,55.79,16000.0,41.8898,41.9123,41.8898,41.9123,16000.0
2013-11-25 13:30:00,55.79,55.83,55.77,55.82,14400.0,41.9123,41.9424,41.8973,41.9349,14400.0
2013-11-25 13:40:00,55.82,55.88,55.81,55.88,11200.0,41.9349,41.9799,41.9274,41.9799,11200.0
2013-11-25 13:50:00,55.9,55.94,55.88,55.93,11000.0,41.995,42.025,41.9799,42.0175,11000.0
2013-11-25 14:00:00,55.93,55.99,55.93,55.99,10700.0,42.0175,42.0626,42.0175,42.0626,10700.0
2013-11-25 14:10:00,55.99,55.99,55.97,55.98,5400.0,42.0626,42.0626,42.0476,42.0551,5400.0
2013-11-25 14:20:00,55.98,56.09,55.98,56.09,41700.0,42.0551,42.1377,42.0551,42.1377,41700.0
2013-11-25 14:30:00,56.08,56.12,56.06,56.09,17300.0,42.1302,42.1602,42.1152,42.1377,17300.0
2013-11-25 14:40:00,56.09,56.09,56.03,56.04,13800.0,42.1377,42.1377,42.0926,42.1001,13800.0
2013-11-25 14:50:00,56.03,56.1,56.03,56.09,20200.0,42.0926,42.1452,42.0926,42.1377,20200.0
2013-11-25 15:00:00,56.08,56.19,56.07,56.14,36100.0,42.1302,42.2128,42.1227,42.1753,36100.0
2013-11-25 15:10:00,56.13,56.16,56.11,56.16,20900.0,42.1678,42.1903,42.1527,42.1903,20900.0
2013-11-25 15:20:00,56.15,56.19,56.13,56.18,61900.0,42.1828,42.2128,42.1678,42.2053,61900.0
2013-11-25 15:30:00,56.18,56.19,56.14,56.16,34100.0,42.2053,42.2128,42.1753,42.1903,34100.0
2013-11-25 15:40:00,56.16,56.24,56.16,56.21,64700.0,42.1903,42.2504,42.1903,42.2279,64700.0
2013-11-25 15:50:00,56.21,56.24,56.16,56.23,80900.0,42.2279,42.2504,42.1903,42.2429,80900.0
2013-11-26 09:30:00,56.24,56.47,56.24,56.4,27600.0,42.2504,42.4232,42.2504,42.3706,27600.0
2013-11-26 09:40:00,56.46,56.51,56.41,56.51,15300.0,42.4157,42.4532,42.3781,42.4532,15300.0
2013-11-26 09:50:00,56.47,56.57,56.27,56.32,21700.0,42.4232,42.4983,42.2729,42.3105,21700.0
2013-11-26 10:00:00,56.32,56.38,56.18,56.35,17900.0,42.3105,42.3556,42.2053,42.333,17900.0
2013-11-26 10:10:00,56.35,56.38,56.23,56.34,15900.0,42.333,42.3556,42.2429,42.3255,15900.0
2013-11-26 10:20:00,56.39,56.43,56.34,56.39,16500.0,42.3631,42.3931,42.3255,42.3631,16500.0
2013-11-26 10:30:00,56.36,56.4,56.33,56.39,12100.0,42.3405,42.3706,42.318,42.3631,12100.0
2013-11-26 10:40:00,56.39,56.4,56.31,56.32,16700.0,42.3631,42.3706,42.303,42.3105,16700.0
2013-11-26 10:50:00,56.31,56.31,56.14,56.18,13300.0,42.303,42.303,42.1753,42.2053,13300.0
2013-11-26 11:00:00,56.18,56.21,56.14,56.14,8700.0,42.2053,42.2279,42.1753,42.1753,8700.0
2013-11-26 11:10:00,56.15,56.29,56.14,56.22,8600.0,42.1828,42.288,42.1753,42.2354,8600.0
2013-11-26 11:20:00,56.23,56.25,56.16,56.16,9200.0,42.2429,42.2579,42.1903,42.1903,9200.0
2013-11-26 11:30:00,56.16,56.17,56.05,56.11,13300.0,42.1903,42.1978,42.1077,42.1527,13300.0
2013-11-26 11:40:00,56.1,56.14,56.07,56.13,5900.0,42.1452,42.1753,42.1227,42.1678,5900.0
2013-11-26 11:50:00,56.14,56.14,56.08,56.12,11100.0,42.1753,42.1753,42.1302,42.1602,11100.0
2013-11-26 12:00:00,56.1,56.12,56.08,56.1,16700.0,42.1452,42.1602,42.1302,42.1452,16700.0
2013-11-26 12:10:00,56.1,56.2,56.09,56.18,11300.0,42.1452,42.2203,42.1377,42.2053,11300.0
2013-11-26 12:20:00,56.17,56.22,56.16,56.22,4700.0,42.1978,42.2354,42.1903,42.2354,4700.0
2013-11-26 12:30:00,56.23,56.23,56.17,56.23,6000.0,42.2429,42.2429,42.1978,42.2429,6000.0
2013-11-26 12:40:00,56.25,56.29,56.23,56.28,5000.0,42.2579,42.288,42.2429,42.2804,5000.0
2013-11-26 12:50:00,56.28,56.28,56.17,56.19,6700.0,42.2804,42.2804,42.1978,42.2128,6700.0
2013-11-26 13:00:00,56.18,56.18,56.1,56.11,6800.0,42.2053,42.2053,42.1452,42.1527,6800.0
2013-11-26 13:10:00,56.11,56.17,56.11,56.13,3500.0,42.1527,42.1978,42.1527,42.1678,3500.0
2013-11-26 13:20:00,56.13,56.26,56.13,56.23,10600.0,42.1678,42.2654,42.1678,42.2429,10600.0
2013-11-26 13:30:00,56.22,56.31,56.22,56.29,9800.0,42.2354,42.303,42.2354,42.288,9800.0
2013-11-26 13:40:00,56.29,56.41,56.26,56.39,14700.0,42.288,42.3781,42.2654,42.3631,14700.0
2013-11-26 13:50:00,56.4,56.4,56.36,56.38,5500.0,42.3706,42.3706,42.3405,42.3556,5500.0
2013-11-26 14:00:00,56.37,56.37,56.34,56.36,9600.0,42.3481,42.3481,42.3255,42.3405,9600.0
2013-11-26 14:10:00,56.36,56.36,56.3,56.34,14800.0,42.3405,42.3405,42.2955,42.3255,14800.0
2013-11-26 14:20:00,56.35,56.35,56.32,56.34,11600.0,42.333,42.333,42.3105,42.3255,11600.0
2013-11-26 14:30:00,56.35,56.42,56.35,56.42,12000.0,42.333,42.3856,42.333,42.3856,12000.0
2013-11-26 14:40:00,56.41,56.42,56.38,56.38,12800.0,42.3781,42.3856,42.3556,42.3556,12800.0
2013-11-26 14:50:00,56.37,56.39,56.3,56.3,13000.0,42.3481,42.3631,42.2955,42.2955,13000.0
2013-11-26 15:00:00,56.29,56.3,56.23,56.26,8900.0,42.288,42.2955,42.2429,42.2654,8900.0
2013-11-26 15:10:00,56.26,56.3,56.25,56.26,9200.0,42.2654,42.2955,42.2579,42.2654,9200.0
2013-11-26 15:20:00,56.26,56.31,56.25,56.3,15100.0,42.2654,42.303,42.2579,42.2955,15100.0
2013-11-26 15:30:00,56.3,56.37,56.3,56.37,18300.0,42.2955,42.3481,42.2955,42.3481,18300.0
2013-11-26 15:40:00,56.37,56.37,56.29,56.29,31900.0,42.3481,42.3481,42.288,42.288,31900.0
2013-11-26 15:50:00,56.29,56.37,56.22,56.25,109800.0,42.288,42.3481,42.2354,42.2579,109800.0
2013-11-27 09:30:00,56.43,56.52,56.17,56.32,16700.0,42.3931,42.4607,42.1978,42.3105,16700.0
2013-11-27 09:40:00,56.31,56.45,56.2,56.43,34500.0,42.303,42.4082,42.2203,42.3931,34500.0
2013-11-27 09:50:00,56.45,56.53,56.37,56.41,36500.0,42.4082,42.4683,42.3481,42.3781,36500.0
2013-11-27 10:00:00,56.47,56.49,56.37,56.37,17200.0,42.4232,42.4382,42.3481,42.3481,17200.0
2013-11-27 10:10:00,56.37,56.46,56.37,56.39,13100.0,42.3481,42.4157,42.3481,42.3631,13100.0
2013-11-27 10:20:00,56.39,56.55,56.37,56.52,37100.0,42.3631,42.4833,42.3481,42.4607,37100.0
2013-11-27 10:30:00,56.51,56.58,56.48,56.54,11300.0,42.4532,42.5058,42.4307,42.4758,11300.0
2013-11-27 10:40:00,56.54,56.54,56.45,56.54,5900.0,42.4758,42.4758,42.4082,42.4758,5900.0
2013-11-27 10:50:00,56.53,56.59,56.47,56.55,22200.0,42.4683,42.5133,42.4232,42.4833,22200.0
2013-11-27 11:00:00,56.57,56.57,56.51,56.55,10800.0,42.4983,42.4983,42.4532,42.4833,10800.0
2013-11-27 11:10:00,56.55,56.57,56.5,56.5,6700.0,42.4833,42.4983,42.4457,42.4457,6700.0
2013-11-27 11:20:00,56.5,56.5,56.41,56.41,10500.0,42.4457,42.4457,42.3781,42.3781,10500.0
2013-11-27 11:30:00,56.42,56.46,56.4,56.4,5800.0,42.3856,42.4157,42.3706,42.3706,5800.0
2013-11-27 11:40:00,56.39,56.41,56.33,56.34,7900.0,42.3631,42.3781,42.318,42.3255,7900.0
2013-11-27 11:50:00,56.34,56.34,56.25,56.27,9000.0,42.3255,42.3255,42.2579,42.2729,9000.0
2013-11-27 12:00:00,56.27,56.27,56.16,56.25,30400.0,42.2729,42.2729,42.1903,42.2579,30400.0
2013-11-27 12:10:00,56.27,56.41,56.25,56.37,10500.0,42.2729,42.3781,42.2579,42.3481,10500.0
2013-11-27 12:20:00,56.37,56.37,56.27,56.31,10500.0,42.3481,42.3481,42.2729,42.303,10500.0
2013-11-27 12:30:00,56.32,56.37,56.27,56.35,15700.0,42.3105,42.3481,42.2729,42.333,15700.0
2013-11-27 12:40:00,56.37,56.41,56.37,56.38,13400.0,42.3481,42.3781,42.3481,42.3556,13400.0
2013-11-27 12:50:00,56.38,56.38,56.28,56.3,12600.0,42.3556,42.3556,42.2804,42.2955,12600.0
2013-11-27 13:00:00,56.3,56.38,56.26,56.36,13800.0,42.2955,42.3556,42.2654,42.3405,13800.0
2013-11-27 13:10:00,56.38,56.39,56.27,56.27,5500.0,42.3556,42.3631,42.2729,42.2729,5500.0
2013-11-27 13:20:00,56.26,56.26,56.2,56.2,17200.0,42.2654,42.2654,42.2203,42.2203,17200.0
2013-11-27 13:30:00,56.2,56.23,56.2,56.21,10000.0,42.2203,42.2429,42.2203,42.2279,10000.0
2013-11-27 13:40:00,56.21,56.26,56.2,56.25,14200.0,42.2279,42.2654,42.2203,42.2579,14200.0
2013-11-27 13:50:00,56.25,56.26,56.21,56.22,7900.0,42.2579,42.2654,42.2279,42.2354,7900.0
2013-11-27 14:00:00,56.22,56.29,56.2,56.29,16900.0,42.2354,42.288,42.2203,42.288,16900.0
2013-11-27 14:10:00,56.29,56.34,56.29,56.29,8800.0,42.288,42.3255,42.288,42.288,8800.0
2013-11-27 14:20:00,56.28,56.3,56.23,56.24,8900.0,42.2804,42.2955,42.2429,42.2504,8900.0
2013-11-27 14:30:00,56.23,56.3,56.23,56.29,20300.0,42.2429,42.2955,42.2429,42.288,20300.0
2013-11-27 14:40:00,56.29,56.36,56.28,56.35,20300.0,42.288,42.3405,42.2804,42.333,20300.0
2013-11-27 14:50:00,56.35,56.42,56.35,56.38,16100.0,42.333,42.3856,42.333,42.3556,16100.0
2013-11-27 15:00:00,56.37,56.37,56.32,56.33,15100.0,42.3481,42.3481,42.3105,42.318,15100.0
2013-11-27 15:10:00,56.33,56.33,56.29,56.32,29700.0,42.318,42.318,42.288,42.3105,29700.0
2013-11-27 15:20:00,56.32,56.35,56.29,56.35,15600.0,42.3105,42.333,42.288,42.333,15600.0
2013-11-27 15:30:00,56.34,56.37,56.33,56.34,20200.0,42.3255,42.3481,42.318,42.3255,20200.0
2013-11-27 15:40:00,56.34,56.44,56.33,56.42,40100.0,42.3255,42.4006,42.318,42.3856,40100.0
2013-11-27 15:50:00,56.41,56.45,56.39,56.41,55400.0,42.3781,42.4082,42.3631,42.3781,55400.0
2013-11-29 09:30:00,56.59,57.09,56.59,56.94,38700.0,42.5133,42.889,42.5133,42.7763,38700.0
2013-11-29 09:40:00,56.92,57.09,56.69,56.71,21800.0,42.7612,42.889,42.5885,42.6035,21800.0
2013-11-29 09:50:00,56.75,56.8,56.7,56.76,27000.0,42.6335,42.6711,42.596,42.641,27000.0
2013-11-29 10:00:00,56.75,56.8,56.65,56.69,27100.0,42.6335,42.6711,42.5584,42.5885,27100.0
2013-11-29 10:10:00,56.68,56.82,56.66,56.7,11100.0,42.5809,42.6861,42.5659,42.596,11100.0
2013-11-29 10:20:00,56.7,56.7,56.65,56.69,13100.0,42.596,42.596,42.5584,42.5885,13100.0
2013-11-29 10:30:00,56.69,56.75,56.69,56.74,11600.0,42.5885,42.6335,42.5885,42.626,11600.0
2013-11-29 10:40:00,56.72,56.74,56.6,56.62,12800.0,42.611,42.626,42.5208,42.5359,12800.0
2013-11-29 10:50:00,56.62,56.62,56.5,56.6,13200.0,42.5359,42.5359,42.4457,42.5208,13200.0
2013-11-29 11:00:00,56.6,56.6,56.48,56.54,14000.0,42.5208,42.5208,42.4307,42.4758,14000.0
2013-11-29 11:10:00,56.52,56.56,56.52,56.55,8000.0,42.4607,42.4908,42.4607,42.4833,8000.0
2013-11-29 11:20:00,56.56,56.67,56.56,56.57,10400.0,42.4908,42.5734,42.4908,42.4983,10400.0
2013-11-29 11:30:00,56.57,56.69,56.51,56.68,20400.0,42.4983,42.5885,42.4532,42.5809,20400.0
2013-11-29 11:40:00,56.7,56.72,56.69,56.72,8500.0,42.596,42.611,42.5885,42.611,8500.0
2013-11-29 11:50:00,56.71,56.77,56.71,56.77,9400.0,42.6035,42.6486,42.6035,42.6486,9400.0
2013-11-29 12:00:00,56.77,56.78,56.74,56.76,6300.0,42.6486,42.6561,42.626,42.641,6300.0
2013-11-29 12:10:00,56.76,56.83,56.76,56.81,14900.0,42.641,42.6936,42.641,42.6786,14900.0
2013-11-29 12:20:00,56.8,56.83,56.73,56.8,15400.0,42.6711,42.6936,42.6185,42.6711,15400.0
2013-11-29 12:30:00,56.8,56.82,56.8,56.8,13100.0,42.6711,42.6861,42.6711,42.6711,13100.0
2013-11-29 12:40:00,56.8,56.81,56.61,56.63,24700.0,42.6711,42.6786,42.5284,42.5434,24700.0
2013-11-29 12:50:00,56.63,56.64,56.49,56.52,51600.0,42.5434,42.5509,42.4382,42.4607,51600.0
2013-12-02 09:30:00,56.71,56.74,56.5,56.56,20200.0,42.6035,42.626,42.4457,42.4908,20200.0
2013-12-02 09:40:00,56.55,56.55,56.31,56.38,35400.0,42.4833,42.4833,42.303,42.3556,35400.0
2013-12-02 09:50:00,56.4,56.63,56.34,56.62,41500.0,42.3706,42.5434,42.3255,42.5359,41500.0
2013-12-02 10:00:00,56.64,56.93,56.62,56.91,38200.0,42.5509,42.7688,42.5359,42.7537,38200.0
2013-12-02 10:10:00,56.93,56.99,56.8,56.8,38100.0,42.7688,42.8138,42.6711,42.6711,38100.0
2013-12-02 10:20:00,56.77,56.87,56.73,56.8,31000.0,42.6486,42.7237,42.6185,42.6711,31000.0
2013-12-02 10:30:00,56.81,56.81,56.64,56.71,28300.0,42.6786,42.6786,42.5509,42.6035,28300.0
2013-12-02 10:40:00,56.71,56.76,56.62,56.74,22400.0,42.6035,42.641,42.5359,42.626,22400.0
2013-12-02 10:50:00,56.75,56.96,56.72,56.94,26100.0,42.6335,42.7913,42.611,42.7763,26100.0
2013-12-02 11:00:00,56.95,57.04,56.85,56.9,23700.0,42.7838,42.8514,42.7087,42.7462,23700.0
2013-12-02 11:10:00,56.9,56.96,56.83,56.93,21500.0,42.7462,42.7913,42.6936,42.7688,21500.0
2013-12-02 11:20:00,56.91,56.99,56.84,56.9,20800.0,42.7537,42.8138,42.7011,42.7462,20800.0
2013-12-02 11:30:00,56.95,57.06,56.88,57.05,24200.0,42.7838,42.8664,42.7312,42.8589,24200.0
2013-12-02 11:40:00,57.05,57.18,57.04,57.09,56900.0,42.8589,42.9566,42.8514,42.889,56900.0
2013-12-02 11:50:00,57.08,57.17,57.0,57.07,43200.0,42.8814,42.9491,42.8213,42.8739,43200.0
2013-12-02 12:00:00,57.08,57.08,56.92,56.98,20400.0,42.8814,42.8814,42.7612,42.8063,20400.0
2013-12-02 12:10:00,57.0,57.05,56.99,57.05,6200.0,42.8213,42.8589,42.8138,42.8589,6200.0
2013-12-02 12:20:00,57.04,57.1,57.0,57.05,24200.0,42.8514,42.8965,42.8213,42.8589,24200.0
2013-12-02 12:30:00,57.05,57.05,56.87,56.89,21800.0,42.8589,42.8589,42.7237,42.7387,21800.0
2013-12-02 12:40:00,56.88,56.95,56.88,56.9,15400.0,42.7312,42.7838,42.7312,42.7462,15400.0
2013-12-02 12:50:00,56.93,56.93,56.83,56.83,13800.0,42.7688,42.7688,42.6936,42.6936,13800.0
2013-12-02 13:00:00,56.84,56.87,56.79,56.82,17400.0,42.7011,42.7237,42.6636,42.6861,17400.0
2013-12-02 13:10:00,56.83,56.85,56.78,56.85,14100.0,42.6936,42.7087,42.6561,42.7087,14100.0
2013-12-02 13:20:00,56.85,56.89,56.78,56.82,29600.0,42.7087,42.7387,42.6561,42.6861,29600.0
2013-12-02 13:30:00,56.81,56.87,56.78,56.83,31100.0,42.6786,42.7237,42.6561,42.6936,31100.0
2013-12-02 13:40:00,56.85,56.86,56.75,56.75,7900.0,42.7087,42.7162,42.6335,42.6335,7900.0
2013-12-02 13:50:00,56.76,56.79,56.72,56.75,39700.0,42.641,42.6636,42.611,42.6335,39700.0
2013-12-02 14:00:00,56.75,56.79,56.64,56.66,27800.0,42.6335,42.6636,42.5509,42.5659,27800.0
2013-12-02 14:10:00,56.68,56.7,56.65,56.69,15900.0,42.5809,42.596,42.5584,42.5885,15900.0
2013-12-02 14:20:00,56.68,56.7,56.66,56.68,12000.0,42.5809,42.596,42.5659,42.5809,12000.0
2013-12-02 14:30:00,56.68,56.69,56.62,56.62,17400.0,42.5809,42.5885,42.5359,42.5359,17400.0
2013-12-02 14:40:00,56.62,56.68,56.6,56.6,13400.0,42.5359,42.5809,42.5208,42.5208,13400.0
2013-12-02 14:50:00,56.59,56.68,56.56,56.62,16600.0,42.5133,42.5809,42.4908,42.5359,16600.0
2013-12-02 15:00:00,56.61,56.73,56.6,56.72,28700.0,42.5284,42.6185,42.5208,42.611,28700.0
2013-12-02 15:10:00,56.73,56.81,56.73,56.77,28200.0,42.6185,42.6786,42.6185,42.6486,28200.0
2013-12-02 15:20:00,56.76,56.76,56.65,56.66,30500.0,42.641,42.641,42.5584,42.5659,30500.0
2013-12-02 15:30:00,56.67,56.7,56.56,56.67,50500.0,42.5734,42.596,42.4908,42.5734,50500.0
2013-12-02 15:40:00,56.66,56.69,56.61,56.66,90200.0,42.5659,42.5885,42.5284,42.5659,90200.0
2013-12-02 15:50:00,56.65,56.72,56.63,56.67,143900.0,42.5584,42.611,42.5434,42.5734,143900.0
2013-12-03 09:30:00,56.5,56.65,56.38,56.38,13400.0,42.4457,42.5584,42.3556,42.3556,13400.0
2013-12-03 09:40:00,56.39,56.45,56.22,56.4,27900.0,42.3631,42.4082,42.2354,42.3706,27900.0
2013-12-03 09:50:00,56.36,56.45,56.29,56.4,17600.0,42.3405,42.4082,42.288,42.3706,17600.0
2013-12-03 10:00:00,56.41,56.47,56.23,56.28,26500.0,42.3781,42.4232,42.2429,42.2804,26500.0
2013-12-03 10:10:00,56.25,56.34,56.25,56.26,9500.0,42.2579,42.3255,42.2579,42.2654,9500.0
2013-12-03 10:20:00,56.26,56.29,56.19,56.23,16900.0,42.2654,42.288,42.2128,42.2429,16900.0
2013-12-03 10:30:00,56.24,56.3,56.22,56.26,26200.0,42.2504,42.2955,42.2354,42.2654,26200.0
2013-12-03 10:40:00,56.25,56.27,56.1,56.11,28800.0,42.2579,42.2729,42.1452,42.1527,28800.0
2013-12-03 10:50:00,56.1,56.16,56.04,56.16,19800.0,42.1452,42.1903,42.1001,42.1903,19800.0
2013-12-03 11:00:00,56.16,56.17,55.94,55.97,43100.0,42.1903,42.1978,42.025,42.0476,43100.0
2013-12-03 11:10:00,55.96,55.98,55.78,55.8,39100.0,42.04,42.0551,41.9048,41.9198,39100.0
2013-12-03 11:20:00,55.8,55.8,55.58,55.63,39300.0,41.9198,41.9198,41.7546,41.7921,39300.0
2013-12-03 11:30:00,55.64,55.65,55.5,55.52,45800.0,41.7996,41.8072,41.6945,41.7095,45800.0
2013-12-03 11:40:00,55.51,55.54,55.39,55.39,49300.0,41.702,41.7245,41.6118,41.6118,49300.0
2013-12-03 11:50:00,55.41,55.41,55.32,55.4,37000.0,41.6269,41.6269,41.5592,41.6193,37000.0
2013-12-03 12:00:00,55.41,55.47,55.33,55.47,58500.0,41.6269,41.6719,41.5668,41.6719,58500.0
2013-12-03 12:10:00,55.47,55.59,55.47,55.49,22900.0,41.6719,41.7621,41.6719,41.687,22900.0
2013-12-03 12:20:00,55.46,55.58,55.46,55.52,15100.0,41.6644,41.7546,41.6644,41.7095,15100.0
2013-12-03 12:30:00,55.53,55.55,55.5,55.53,34100.0,41.717,41.732,41.6945,41.717,34100.0
2013-12-03 12:40:00,55.53,55.61,55.52,55.53,15800.0,41.717,41.7771,41.7095,41.717,15800.0
2013-12-03 12:50:00,55.52,55.55,55.51,55.52,13700.0,41.7095,41.732,41.702,41.7095,13700.0
2013-12-03 13:00:00,55.53,55.54,55.4,55.47,56100.0,41.717,41.7245,41.6193,41.6719,56100.0
2013-12-03 13:10:00,55.45,55.47,55.37,55.4,14400.0,41.6569,41.6719,41.5968,41.6193,14400.0
2013-12-03 13:20:00,55.41,55.48,55.34,55.39,14500.0,41.6269,41.6794,41.5743,41.6118,14500.0
2013-12-03 13:30:00,55.4,55.4,55.31,55.36,21300.0,41.6193,41.6193,41.5517,41.5893,21300.0
2013-12-03 13:40:00,55.36,55.41,55.36,55.38,42600.0,41.5893,41.6269,41.5893,41.6043,42600.0
2013-12-03 13:50:00,55.41,55.42,55.39,55.42,15200.0,41.6269,41.6344,41.6118,41.6344,15200.0
2013-12-03 14:00:00,55.42,55.44,55.37,55.42,48100.0,41.6344,41.6494,41.5968,41.6344,48100.0
2013-12-03 14:10:00,55.44,55.45,55.3,55.31,22200.0,41.6494,41.6569,41.5442,41.5517,22200.0
2013-12-03 14:20:00,55.32,55.36,55.3,55.32,14200.0,41.5592,41.5893,41.5442,41.5592,14200.0
2013-12-03 14:30:00,55.3,55.48,55.29,55.44,18400.0,41.5442,41.6794,41.5367,41.6494,18400.0
2013-12-03 14:40:00,55.44,55.52,55.44,55.49,19100.0,41.6494,41.7095,41.6494,41.687,19100.0
2013-12-03 14:50:00,55.48,55.58,55.48,55.58,15400.0,41.6794,41.7546,41.6794,41.7546,15400.0
2013-12-03 15:00:00,55.57,55.57,55.48,55.48,25700.0,41.7471,41.7471,41.6794,41.6794,25700.0
2013-12-03 15:10:00,55.48,55.54,55.48,55.51,23100.0,41.6794,41.7245,41.6794,41.702,23100.0
2013-12-03 15:20:00,55.51,55.52,55.42,55.48,29400.0,41.702,41.7095,41.6344,41.6794,29400.0
2013-12-03 15:30:00,55.47,55.56,55.46,55.53,30300.0,41.6719,41.7395,41.6644,41.717,30300.0
2013-12-03 15:40:00,55.53,55.54,55.48,55.52,55800.0,41.717,41.7245,41.6794,41.7095,55800.0
2013-12-03 15:50:00,55.51,55.54,55.47,55.5,112400.0,41.702,41.7245,41.6719,41.6945,112400.0
2013-12-04 09:30:00,55.07,55.22,54.76,55.22,26400.0,41.4663,41.5793,41.2329,41.5793,26400.0
2013-12-04 09:40:00,55.24,55.39,55.17,55.32,18800.0,41.5944,41.7073,41.5416,41.6546,18800.0
2013-12-04 09:50:00,55.33,55.33,55.09,55.18,20400.0,41.6621,41.6621,41.4814,41.5492,20400.0
2013-12-04 10:00:00,55.18,55.33,55.15,55.29,43800.0,41.5492,41.6621,41.5266,41.632,43800.0
2013-12-04 10:10:00,55.23,55.3,55.17,55.21,38900.0,41.5868,41.6395,41.5416,41.5718,38900.0
2013-12-04 10:20:00,55.21,55.51,55.21,55.35,19100.0,41.5718,41.7977,41.5718,41.6772,19100.0
2013-12-04 10:30:00,55.34,55.38,55.19,55.2,24200.0,41.6697,41.6998,41.5567,41.5642,24200.0
2013-12-04 10:40:00,55.19,55.25,55.1,55.1,24800.0,41.5567,41.6019,41.4889,41.4889,24800.0
2013-12-04 10:50:00,55.11,55.13,55.02,55.07,44900.0,41.4965,41.5115,41.4287,41.4663,44900.0
2013-12-04 11:00:00,55.06,55.1,54.93,54.99,47200.0,41.4588,41.4889,41.3609,41.4061,47200.0
2013-12-04 11:10:00,55.0,55.0,54.91,54.94,34400.0,41.4136,41.4136,41.3459,41.3685,34400.0
2013-12-04 11:20:00,54.95,54.96,54.82,54.82,29800.0,41.376,41.3835,41.2781,41.2781,29800.0
2013-12-04 11:30:00,54.83,54.92,54.8,54.82,22200.0,41.2856,41.3534,41.263,41.2781,22200.0
2013-12-04 11:40:00,54.82,54.87,54.79,54.79,40100.0,41.2781,41.3158,41.2555,41.2555,40100.0
2013-12-04 11:50:00,54.8,54.82,54.77,54.82,15000.0,41.263,41.2781,41.2405,41.2781,15000.0
2013-12-04 12:00:00,54.82,54.84,54.67,54.71,11600.0,41.2781,41.2932,41.1652,41.1953,11600.0
2013-12-04 12:10:00,54.7,54.7,54.39,54.44,41300.0,41.1877,41.1877,40.9543,40.992,41300.0
2013-12-04 12:20:00,54.45,54.58,54.45,54.49,19700.0,40.9995,41.0974,40.9995,41.0296,19700.0
2013-12-04 12:30:00,54.5,54.54,54.37,54.45,53900.0,41.0372,41.0673,40.9393,40.9995,53900.0
2013-12-04 12:40:00,54.45,54.49,54.44,54.44,24200.0,40.9995,41.0296,40.992,40.992,24200.0
2013-12-04 12:50:00,54.45,54.51,54.45,54.48,15600.0,40.9995,41.0447,40.9995,41.0221,15600.0
2013-12-04 13:00:00,54.48,54.53,54.45,54.5,28700.0,41.0221,41.0597,40.9995,41.0372,28700.0
2013-12-04 13:10:00,54.51,54.51,54.32,54.4,36000.0,41.0447,41.0447,40.9016,40.9619,36000.0
2013-12-04 13:20:00,54.39,54.4,54.18,54.19,62900.0,40.9543,40.9619,40.7962,40.8037,62900.0
2013-12-04 13:30:00,54.19,54.19,54.05,54.19,31800.0,40.8037,40.8037,40.6983,40.8037,31800.0
2013-12-04 13:40:00,54.19,54.34,54.15,54.32,16400.0,40.8037,40.9167,40.7736,40.9016,16400.0
2013-12-04 13:50:00,54.32,54.41,54.3,54.37,15400.0,40.9016,40.9694,40.8866,40.9393,15400.0
2013-12-04 14:00:00,54.39,54.48,54.37,54.37,42600.0,40.9543,41.0221,40.9393,40.9393,42600.0
2013-12-04 14:10:00,54.38,54.43,54.37,54.4,18200.0,40.9468,40.9844,40.9393,40.9619,18200.0
2013-12-04 14:20:00,54.4,54.41,54.3,54.3,50700.0,40.9619,40.9694,40.8866,40.8866,50700.0
2013-12-04 14:30:00,54.31,54.4,54.31,54.35,33100.0,40.8941,40.9619,40.8941,40.9242,33100.0
2013-12-04 14:40:00,54.35,54.41,54.35,54.41,31900.0,40.9242,40.9694,40.9242,40.9694,31900.0
2013-12-04 14:50:00,54.42,54.49,54.4,54.41,25600.0,40.9769,41.0296,40.9619,40.9694,25600.0
2013-12-04 15:00:00,54.41,54.52,54.38,54.41,58600.0,40.9694,41.0522,40.9468,40.9694,58600.0
2013-12-04 15:10:00,54.41,54.52,54.41,54.49,66000.0,40.9694,41.0522,40.9694,41.0296,66000.0
2013-12-04 15:20:00,54.5,54.52,54.45,54.48,35400.0,41.0372,41.0522,40.9995,41.0221,35400.0
2013-12-04 15:30:00,54.48,54.63,54.43,54.63,46300.0,41.0221,41.135,40.9844,41.135,46300.0
2013-12-04 15:40:00,54.63,54.65,54.52,54.55,86400.0,41.135,41.1501,41.0522,41.0748,86400.0
2013-12-04 15:50:00,54.55,54.57,54.46,54.47,111400.0,41.0748,41.0899,41.007,41.0146,111400.0
2013-12-05 09:30:00,54.46,54.68,54.24,54.47,24400.0,41.007,41.1727,40.8414,41.0146,24400.0
2013-12-05 09:40:00,54.49,54.56,54.23,54.38,15200.0,41.0296,41.0823,40.8339,40.9468,15200.0
2013-12-05 09:50:00,54.37,54.5,54.33,54.41,43500.0,40.9393,41.0372,40.9091,40.9694,43500.0
2013-12-05 10:00:00,54.43,54.58,54.4,54.52,21600.0,40.9844,41.0974,40.9619,41.0522,21600.0
2013-12-05 10:10:00,54.52,54.71,54.44,54.69,19000.0,41.0522,41.1953,40.992,41.1802,19000.0
2013-12-05 10:20:00,54.66,54.68,54.54,54.63,18600.0,41.1576,41.1727,41.0673,41.135,18600.0
2013-12-05 10:30:00,54.63,54.78,54.62,54.78,18100.0,41.135,41.248,41.1275,41.248,18100.0
2013-12-05 10:40:00,54.77,54.78,54.57,54.65,22900.0,41.2405,41.248,41.0899,41.1501,22900.0
2013-12-05 10:50:00,54.66,54.71,54.6,54.66,14600.0,41.1576,41.1953,41.1125,41.1576,14600.0
2013-12-05 11:00:00,54.67,54.8,54.59,54.72,15800.0,41.1652,41.263,41.1049,41.2028,15800.0
2013-12-05 11:10:00,54.73,54.78,54.71,54.71,10700.0,41.2103,41.248,41.1953,41.1953,10700.0
2013-12-05 11:20:00,54.73,54.78,54.67,54.73,20400.0,41.2103,41.248,41.1652,41.2103,20400.0
2013-12-05 11:30:00,54.72,54.74,54.65,54.72,7800.0,41.2028,41.2179,41.1501,41.2028,7800.0
2013-12-05 11:40:00,54.72,54.8,54.67,54.78,112400.0,41.2028,41.263,41.1652,41.248,112400.0
2013-12-05 11:50:00,54.75,54.81,54.68,54.71,22100.0,41.2254,41.2706,41.1727,41.1953,22100.0
2013-12-05 12:00:00,54.75,54.77,54.7,54.75,28800.0,41.2254,41.2405,41.1877,41.2254,28800.0
2013-12-05 12:10:00,54.75,54.91,54.74,54.87,43500.0,41.2254,41.3459,41.2179,41.3158,43500.0
2013-12-05 12:20:00,54.88,54.94,54.83,54.94,32300.0,41.3233,41.3685,41.2856,41.3685,32300.0
2013-12-05 12:30:00,54.92,54.99,54.91,54.97,18100.0,41.3534,41.4061,41.3459,41.3911,18100.0
2013-12-05 12:40:00,54.98,54.98,54.95,54.95,10500.0,41.3986,41.3986,41.376,41.376,10500.0
2013-12-05 12:50:00,54.97,55.09,54.96,55.07,16400.0,41.3911,41.4814,41.3835,41.4663,16400.0
2013-12-05 13:00:00,55.07,55.15,55.05,55.05,39100.0,41.4663,41.5266,41.4513,41.4513,39100.0
2013-12-05 13:10:00,55.05,55.08,55.01,55.06,64300.0,41.4513,41.4739,41.4212,41.4588,64300.0
2013-12-05 13:20:00,55.06,55.07,54.9,54.9,31600.0,41.4588,41.4663,41.3383,41.3383,31600.0
2013-12-05 13:30:00,54.9,54.9,54.82,54.87,13000.0,41.3383,41.3383,41.2781,41.3158,13000.0
2013-12-05 13:40:00,54.87,54.88,54.77,54.81,6300.0,41.3158,41.3233,41.2405,41.2706,6300.0
2013-12-05 13:50:00,54.82,54.87,54.79,54.82,10900.0,41.2781,41.3158,41.2555,41.2781,10900.0
2013-12-05 14:00:00,54.82,54.93,54.82,54.86,11400.0,41.2781,41.3609,41.2781,41.3082,11400.0
2013-12-05 14:10:00,54.86,54.87,54.77,54.82,14700.0,41.3082,41.3158,41.2405,41.2781,14700.0
2013-12-05 14:20:00,54.82,54.83,54.77,54.82,15700.0,41.2781,41.2856,41.2405,41.2781,15700.0
2013-12-05 14:30:00,54.83,54.84,54.77,54.8,35300.0,41.2856,41.2932,41.2405,41.263,35300.0
2013-12-05 14:40:00,54.8,54.85,54.77,54.8,17700.0,41.263,41.3007,41.2405,41.263,17700.0
2013-12-05 14:50:00,54.8,54.8,54.7,54.76,17100.0,41.263,41.263,41.1877,41.2329,17100.0
2013-12-05 15:00:00,54.71,54.78,54.7,54.76,37200.0,41.1953,41.248,41.1877,41.2329,37200.0
2013-12-05 15:10:00,54.75,54.77,54.58,54.62,60900.0,41.2254,41.2405,41.0974,41.1275,60900.0
2013-12-05 15:20:00,54.63,54.75,54.63,54.72,16200.0,41.135,41.2254,41.135,41.2028,16200.0
2013-12-05 15:30:00,54.73,54.76,54.68,54.76,53100.0,41.2103,41.2329,41.1727,41.2329,53100.0
2013-12-05 15:40:00,54.76,54.76,54.64,54.69,64600.0,41.2329,41.2329,41.1426,41.1802,64600.0
2013-12-05 15:50:00,54.68,54.76,54.66,54.75,137100.0,41.1727,41.2329,41.1576,41.2254,137100.0
2013-12-06 09:30:00,55.16,55.37,55.03,55.26,12600.0,41.5341,41.6922,41.4362,41.6094,12600.0
2013-12-06 09:40:00,55.27,55.32,55.09,55.11,12700.0,41.6169,41.6546,41.4814,41.4965,12700.0
2013-12-06 09:50:00,55.02,55.2,55.02,55.16,27700.0,41.4287,41.5642,41.4287,41.5341,27700.0
2013-12-06 10:00:00,55.18,55.25,55.08,55.08,32800.0,41.5492,41.6019,41.4739,41.4739,32800.0
2013-12-06 10:10:00,55.08,55.2,55.03,55.13,36400.0,41.4739,41.5642,41.4362,41.5115,36400.0
2013-12-06 10:20:00,55.13,55.21,55.11,55.11,12800.0,41.5115,41.5718,41.4965,41.4965,12800.0
2013-12-06 10:30:00,55.1,55.13,55.05,55.1,8000.0,41.4889,41.5115,41.4513,41.4889,8000.0
2013-12-06 10:40:00,55.09,55.13,55.05,55.1,15500.0,41.4814,41.5115,41.4513,41.4889,15500.0
2013-12-06 10:50:00,55.11,55.14,55.0,55.0,18000.0,41.4965,41.5191,41.4136,41.4136,18000.0
2013-12-06 11:00:00,55.01,55.14,54.95,55.11,15000.0,41.4212,41.5191,41.376,41.4965,15000.0
2013-12-06 11:10:00,55.11,55.11,55.04,55.07,18200.0,41.4965,41.4965,41.4438,41.4663,18200.0
2013-12-06 11:20:00,55.06,55.06,54.94,55.02,11100.0,41.4588,41.4588,41.3685,41.4287,11100.0
2013-12-06 11:30:00,55.03,55.14,55.03,55.07,13200.0,41.4362,41.5191,41.4362,41.4663,13200.0
2013-12-06 11:40:00,55.08,55.12,54.99,55.1,55800.0,41.4739,41.504,41.4061,41.4889,55800.0
2013-12-06 11:50:00,55.1,55.13,55.02,55.1,22100.0,41.4889,41.5115,41.4287,41.4889,22100.0
2013-12-06 12:00:00,55.1,55.1,55.02,55.06,7900.0,41.4889,41.4889,41.4287,41.4588,7900.0
2013-12-06 12:10:00,55.07,55.18,55.07,55.15,11600.0,41.4663,41.5492,41.4663,41.5266,11600.0
2013-12-06 12:20:00,55.14,55.14,55.05,55.05,8000.0,41.5191,41.5191,41.4513,41.4513,8000.0
2013-12-06 12:30:00,55.04,55.05,54.95,55.02,32900.0,41.4438,41.4513,41.376,41.4287,32900.0
2013-12-06 12:40:00,55.05,55.15,55.05,55.15,3300.0,41.4513,41.5266,41.4513,41.5266,3300.0
2013-12-06 12:50:00,55.15,55.16,55.09,55.09,17400.0,41.5266,41.5341,41.4814,41.4814,17400.0
2013-12-06 13:00:00,55.09,55.11,55.06,55.1,5400.0,41.4814,41.4965,41.4588,41.4889,5400.0
2013-12-06 13:10:00,55.1,55.2,55.09,55.2,28400.0,41.4889,41.5642,41.4814,41.5642,28400.0
2013-12-06 13:20:00,55.18,55.25,55.16,55.16,22900.0,41.5492,41.6019,41.5341,41.5341,22900.0
2013-12-06 13:30:00,55.17,55.33,55.17,55.33,16600.0,41.5416,41.6621,41.5416,41.6621,16600.0
2013-12-06 13:40:00,55.33,55.42,55.33,55.37,8400.0,41.6621,41.7299,41.6621,41.6922,8400.0
2013-12-06 13:50:00,55.36,55.37,55.27,55.31,17800.0,41.6847,41.6922,41.6169,41.6471,17800.0
2013-12-06 14:00:00,55.29,55.3,55.27,55.28,15800.0,41.632,41.6395,41.6169,41.6245,15800.0
2013-12-06 14:10:00,55.28,55.32,55.25,55.28,19000.0,41.6245,41.6546,41.6019,41.6245,19000.0
2013-12-06 14:20:00,55.28,55.29,55.25,55.27,7700.0,41.6245,41.632,41.6019,41.6169,7700.0
2013-12-06 14:30:00,55.27,55.29,55.25,55.26,8500.0,41.6169,41.632,41.6019,41.6094,8500.0
2013-12-06 14:40:00,55.27,55.32,55.26,55.26,9700.0,41.6169,41.6546,41.6094,41.6094,9700.0
2013-12-06 14:50:00,55.26,55.31,55.25,55.29,25300.0,41.6094,41.6471,41.6019,41.632,25300.0
2013-12-06 15:00:00,55.29,55.29,55.14,55.14,16400.0,41.632,41.632,41.5191,41.5191,16400.0
2013-12-06 15:10:00,55.15,55.17,55.1,55.1,20100.0,41.5266,41.5416,41.4889,41.4889,20100.0
2013-12-06 15:20:00,55.11,55.15,55.09,55.09,13900.0,41.4965,41.5266,41.4814,41.4814,13900.0
2013-12-06 15:30:00,55.09,55.17,55.08,55.08,18200.0,41.4814,41.5416,41.4739,41.4739,18200.0
2013-12-06 15:40:00,55.08,55.16,55.07,55.16,30700.0,41.4739,41.5341,41.4663,41.5341,30700.0
2013-12-06 15:50:00,55.16,55.24,55.16,55.21,53700.0,41.5341,41.5944,41.5341,41.5718,53700.0
2013-12-09 09:30:00,55.26,55.46,55.26,55.36,15700.0,41.6094,41.76,41.6094,41.6847,15700.0
2013-12-09 09:40:00,55.36,55.5,55.36,55.49,12300.0,41.6847,41.7901,41.6847,41.7826,12300.0
2013-12-09 09:50:00,55.49,55.75,55.48,55.75,51300.0,41.7826,41.9784,41.7751,41.9784,51300.0
2013-12-09 10:00:00,55.73,55.76,55.58,55.59,21600.0,41.9633,41.9859,41.8504,41.8579,21600.0
2013-12-09 10:10:00,55.62,55.65,55.46,55.46,11500.0,41.8805,41.9031,41.76,41.76,11500.0
2013-12-09 10:20:00,55.46,55.56,55.36,55.48,20500.0,41.76,41.8353,41.6847,41.7751,20500.0
2013-12-09 10:30:00,55.48,55.56,55.46,55.54,14500.0,41.7751,41.8353,41.76,41.8202,14500.0
2013-12-09 10:40:00,55.53,55.54,55.43,55.44,12400.0,41.8127,41.8202,41.7374,41.745,12400.0
2013-12-09 10:50:00,55.45,55.51,55.43,55.45,19600.0,41.7525,41.7977,41.7374,41.7525,19600.0
2013-12-09 11:00:00,55.47,55.53,55.46,55.53,9600.0,41.7675,41.8127,41.76,41.8127,9600.0
2013-12-09 11:10:00,55.52,55.55,55.48,55.51,15100.0,41.8052,41.8278,41.7751,41.7977,15100.0
2013-12-09 11:20:00,55.51,55.66,55.51,55.66,63700.0,41.7977,41.9106,41.7977,41.9106,63700.0
2013-12-09 11:30:00,55.65,55.7,55.59,55.65,16600.0,41.9031,41.9407,41.8579,41.9031,16600.0
2013-12-09 11:40:00,55.66,55.69,55.58,55.67,15600.0,41.9106,41.9332,41.8504,41.9181,15600.0
2013-12-09 11:50:00,55.67,55.69,55.65,55.69,8900.0,41.9181,41.9332,41.9031,41.9332,8900.0
2013-12-09 12:00:00,55.68,55.75,55.68,55.68,21600.0,41.9257,41.9784,41.9257,41.9257,21600.0
2013-12-09 12:10:00,55.69,55.71,55.63,55.68,14800.0,41.9332,41.9483,41.888,41.9257,14800.0
2013-12-09 12:20:00,55.69,55.75,55.62,55.62,18200.0,41.9332,41.9784,41.8805,41.8805,18200.0
2013-12-09 12:30:00,55.63,55.68,55.58,55.58,30500.0,41.888,41.9257,41.8504,41.8504,30500.0
2013-12-09 12:40:00,55.59,55.61,55.57,55.58,10200.0,41.8579,41.873,41.8428,41.8504,10200.0
2013-12-09 12:50:00,55.58,55.64,55.58,55.61,28300.0,41.8504,41.8955,41.8504,41.873,28300.0
2013-12-09 13:00:00,55.6,55.64,55.52,55.56,15700.0,41.8654,41.8955,41.8052,41.8353,15700.0
2013-12-09 13:10:00,55.55,55.57,55.53,55.57,7800.0,41.8278,41.8428,41.8127,41.8428,7800.0
2013-12-09 13:20:00,55.57,55.65,55.57,55.64,11400.0,41.8428,41.9031,41.8428,41.8955,11400.0
2013-12-09 13:30:00,55.62,55.62,55.56,55.57,9800.0,41.8805,41.8805,41.8353,41.8428,9800.0
2013-12-09 13:40:00,55.57,55.58,55.53,55.55,12400.0,41.8428,41.8504,41.8127,41.8278,12400.0
2013-12-09 13:50:00,55.55,55.6,55.55,55.6,16300.0,41.8278,41.8654,41.8278,41.8654,16300.0
2013-12-09 14:00:00,55.6,55.63,55.58,55.6,16200.0,41.8654,41.888,41.8504,41.8654,16200.0
2013-12-09 14:10:00,55.6,55.63,55.57,55.6,14000.0,41.8654,41.888,41.8428,41.8654,14000.0
2013-12-09 14:20:00,55.6,55.64,55.59,55.64,12300.0,41.8654,41.8955,41.8579,41.8955,12300.0
2013-12-09 14:30:00,55.64,55.66,55.56,55.56,12800.0,41.8955,41.9106,41.8353,41.8353,12800.0
2013-12-09 14:40:00,55.56,55.61,55.52,55.56,12100.0,41.8353,41.873,41.8052,41.8353,12100.0
2013-12-09 14:50:00,55.56,55.59,55.52,55.55,14000.0,41.8353,41.8579,41.8052,41.8278,14000.0
2013-12-09 15:00:00,55.55,55.56,55.5,55.5,11900.0,41.8278,41.8353,41.7901,41.7901,11900.0
2013-12-09 15:10:00,55.51,55.58,55.51,55.54,21700.0,41.7977,41.8504,41.7977,41.8202,21700.0
2013-12-09 15:20:00,55.54,55.55,55.49,55.5,21300.0,41.8202,41.8278,41.7826,41.7901,21300.0
2013-12-09 15:30:00,55.51,55.54,55.49,55.5,22500.0,41.7977,41.8202,41.7826,41.7901,22500.0
2013-12-09 15:40:00,55.5,55.64,55.44,55.63,55100.0,41.7901,41.8955,41.745,41.888,55100.0
2013-12-09 15:50:00,55.63,55.64,55.56,55.62,90500.0,41.888,41.8955,41.8353,41.8805,90500.0
2013-12-10 09:30:00,55.48,55.62,55.11,55.28,37600.0,41.7751,41.8805,41.4965,41.6245,37600.0
2013-12-10 09:40:00,55.24,55.31,55.21,55.25,10000.0,41.5944,41.6471,41.5718,41.6019,10000.0
2013-12-10 09:50:00,55.26,55.41,55.18,55.4,18300.0,41.6094,41.7224,41.5492,41.7148,18300.0
2013-12-10 10:00:00,55.42,55.51,55.27,55.49,14000.0,41.7299,41.7977,41.6169,41.7826,14000.0
2013-12-10 10:10:00,55.44,55.55,55.35,55.38,36200.0,41.745,41.8278,41.6772,41.6998,36200.0
2013-12-10 10:20:00,55.41,55.44,55.28,55.28,9300.0,41.7224,41.745,41.6245,41.6245,9300.0
2013-12-10 10:30:00,55.28,55.45,55.27,55.41,13800.0,41.6245,41.7525,41.6169,41.7224,13800.0
2013-12-10 10:40:00,55.41,55.43,55.33,55.33,6800.0,41.7224,41.7374,41.6621,41.6621,6800.0
2013-12-10 10:50:00,55.34,55.42,55.28,55.35,43400.0,41.6697,41.7299,41.6245,41.6772,43400.0
2013-12-10 11:00:00,55.35,55.48,55.3,55.47,16600.0,41.6772,41.7751,41.6395,41.7675,16600.0
2013-12-10 11:10:00,55.46,55.52,55.44,55.52,22800.0,41.76,41.8052,41.745,41.8052,22800.0
2013-12-10 11:20:00,55.5,55.52,55.46,55.49,25600.0,41.7901,41.8052,41.76,41.7826,25600.0
2013-12-10 11:30:00,55.47,55.54,55.42,55.52,17500.0,41.7675,41.8202,41.7299,41.8052,17500.0
2013-12-10 11:40:00,55.49,55.5,55.43,55.47,10600.0,41.7826,41.7901,41.7374,41.7675,10600.0
2013-12-10 11:50:00,55.48,55.48,55.37,55.38,7200.0,41.7751,41.7751,41.6922,41.6998,7200.0
2013-12-10 12:00:00,55.38,55.41,55.19,55.23,13200.0,41.6998,41.7224,41.5567,41.5868,13200.0
2013-12-10 12:10:00,55.23,55.33,55.22,55.33,7900.0,41.5868,41.6621,41.5793,41.6621,7900.0
2013-12-10 12:20:00,55.3,55.36,55.27,55.32,10200.0,41.6395,41.6847,41.6169,41.6546,10200.0
2013-12-10 12:30:00,55.34,55.46,55.34,55.46,6500.0,41.6697,41.76,41.6697,41.76,6500.0
2013-12-10 12:40:00,55.44,55.51,55.41,55.51,12100.0,41.745,41.7977,41.7224,41.7977,12100.0
2013-12-10 12:50:00,55.48,55.64,55.48,55.62,18700.0,41.7751,41.8955,41.7751,41.8805,18700.0
2013-12-10 13:00:00,55.59,55.65,55.58,55.64,12900.0,41.8579,41.9031,41.8504,41.8955,12900.0
2013-12-10 13:10:00,55.62,55.68,55.61,55.67,24200.0,41.8805,41.9257,41.873,41.9181,24200.0
2013-12-10 13:20:00,55.67,55.72,55.62,55.68,36600.0,41.9181,41.9558,41.8805,41.9257,36600.0
2013-12-10 13:30:00,55.7,55.73,55.69,55.73,17300.0,41.9407,41.9633,41.9332,41.9633,17300.0
2013-12-10 13:40:00,55.73,55.73,55.69,55.7,22900.0,41.9633,41.9633,41.9332,41.9407,22900.0
2013-12-10 13:50:00,55.71,55.74,55.65,55.73,20600.0,41.9483,41.9708,41.9031,41.9633,20600.0
2013-12-10 14:00:00,55.7,55.74,55.69,55.73,9500.0,41.9407,41.9708,41.9332,41.9633,9500.0
2013-12-10 14:10:00,55.75,55.75,55.7,55.74,11500.0,41.9784,41.9784,41.9407,41.9708,11500.0
2013-12-10 14:20:00,55.74,55.75,55.69,55.75,13700.0,41.9708,41.9784,41.9332,41.9784,13700.0
2013-12-10 14:30:00,55.75,55.79,55.73,55.79,9800.0,41.9784,42.0085,41.9633,42.0085,9800.0
2013-12-10 14:40:00,55.78,55.81,55.76,55.81,17300.0,42.001,42.0236,41.9859,42.0236,17300.0
2013-12-10 14:50:00,55.8,55.87,55.8,55.82,26800.0,42.016,42.0687,42.016,42.0311,26800.0
2013-12-10 15:00:00,55.83,55.89,55.82,55.84,22100.0,42.0386,42.0838,42.0311,42.0461,22100.0
2013-12-10 15:10:00,55.84,55.85,55.79,55.81,24300.0,42.0461,42.0537,42.0085,42.0236,24300.0
2013-12-10 15:20:00,55.81,55.84,55.77,55.82,71900.0,42.0236,42.0461,41.9934,42.0311,71900.0
2013-12-10 15:30:00,55.83,55.9,55.82,55.89,35800.0,42.0386,42.0913,42.0311,42.0838,35800.0
2013-12-10 15:40:00,55.89,56.01,55.86,56.01,164800.0,42.0838,42.1741,42.0612,42.1741,164800.0
2013-12-10 15:50:00,56.0,56.06,55.98,56.04,149700.0,42.1666,42.2118,42.1516,42.1967,149700.0
2013-12-11 09:30:00,55.96,56.36,55.9,56.21,48200.0,42.1365,42.4377,42.0913,42.3247,48200.0
2013-12-11 09:40:00,56.21,56.32,56.06,56.3,24800.0,42.3247,42.4076,42.2118,42.3925,24800.0
2013-12-11 09:50:00,56.3,56.41,56.18,56.38,21700.0,42.3925,42.4753,42.3022,42.4527,21700.0
2013-12-11 10:00:00,56.36,56.44,56.27,56.33,31300.0,42.4377,42.4979,42.3699,42.4151,31300.0
2013-12-11 10:10:00,56.33,56.57,56.33,56.48,44700.0,42.4151,42.5958,42.4151,42.528,44700.0
2013-12-11 10:20:00,56.47,56.59,56.39,56.4,21500.0,42.5205,42.6109,42.4603,42.4678,21500.0
2013-12-11 10:30:00,56.39,56.62,56.38,56.49,23200.0,42.4603,42.6335,42.4527,42.5356,23200.0
2013-12-11 10:40:00,56.48,56.51,56.4,56.45,25500.0,42.528,42.5506,42.4678,42.5055,25500.0
2013-12-11 10:50:00,56.43,56.49,56.36,56.49,15800.0,42.4904,42.5356,42.4377,42.5356,15800.0
2013-12-11 11:00:00,56.48,56.68,56.46,56.64,33000.0,42.528,42.6786,42.513,42.6485,33000.0
2013-12-11 11:10:00,56.62,56.64,56.49,56.51,80000.0,42.6335,42.6485,42.5356,42.5506,80000.0
2013-12-11 11:20:00,56.52,56.57,56.47,56.48,20400.0,42.5582,42.5958,42.5205,42.528,20400.0
2013-12-11 11:30:00,56.49,56.52,56.43,56.43,38500.0,42.5356,42.5582,42.4904,42.4904,38500.0
2013-12-11 11:40:00,56.46,56.46,56.19,56.32,24100.0,42.513,42.513,42.3097,42.4076,24100.0
2013-12-11 11:50:00,56.32,56.35,56.27,56.31,12300.0,42.4076,42.4302,42.3699,42.4,12300.0
2013-12-11 12:00:00,56.3,56.36,56.27,56.33,14200.0,42.3925,42.4377,42.3699,42.4151,14200.0
2013-12-11 12:10:00,56.32,56.34,56.26,56.29,38700.0,42.4076,42.4226,42.3624,42.385,38700.0
2013-12-11 12:20:00,56.26,56.26,56.07,56.11,14600.0,42.3624,42.3624,42.2193,42.2494,14600.0
2013-12-11 12:30:00,56.07,56.14,56.06,56.11,8300.0,42.2193,42.272,42.2118,42.2494,8300.0
2013-12-11 12:40:00,56.1,56.14,56.02,56.14,10200.0,42.2419,42.272,42.1817,42.272,10200.0
2013-12-11 12:50:00,56.13,56.17,56.11,56.13,19700.0,42.2645,42.2946,42.2494,42.2645,19700.0
2013-12-11 13:00:00,56.16,56.26,56.1,56.23,13600.0,42.2871,42.3624,42.2419,42.3398,13600.0
2013-12-11 13:10:00,56.23,56.32,56.23,56.26,10000.0,42.3398,42.4076,42.3398,42.3624,10000.0
2013-12-11 13:20:00,56.24,56.26,56.17,56.19,9100.0,42.3473,42.3624,42.2946,42.3097,9100.0
2013-12-11 13:30:00,56.2,56.32,56.2,56.32,10400.0,42.3172,42.4076,42.3172,42.4076,10400.0
2013-12-11 13:40:00,56.32,56.37,56.3,56.34,13200.0,42.4076,42.4452,42.3925,42.4226,13200.0
2013-12-11 13:50:00,56.31,56.34,56.24,56.34,12300.0,42.4,42.4226,42.3473,42.4226,12300.0
2013-12-11 14:00:00,56.35,56.42,56.33,56.34,35100.0,42.4302,42.4829,42.4151,42.4226,35100.0
2013-12-11 14:10:00,56.33,56.39,56.31,56.36,65400.0,42.4151,42.4603,42.4,42.4377,65400.0
2013-12-11 14:20:00,56.35,56.43,56.33,56.41,38700.0,42.4302,42.4904,42.4151,42.4753,38700.0
2013-12-11 14:30:00,56.41,56.41,56.26,56.26,18500.0,42.4753,42.4753,42.3624,42.3624,18500.0
2013-12-11 14:40:00,56.28,56.37,56.26,56.35,21900.0,42.3774,42.4452,42.3624,42.4302,21900.0
2013-12-11 14:50:00,56.33,56.34,56.13,56.17,17200.0,42.4151,42.4226,42.2645,42.2946,17200.0
2013-12-11 15:00:00,56.14,56.18,56.1,56.14,23300.0,42.272,42.3022,42.2419,42.272,23300.0
2013-12-11 15:10:00,56.13,56.14,56.01,56.02,35300.0,42.2645,42.272,42.1741,42.1817,35300.0
2013-12-11 15:20:00,56.02,56.11,55.97,56.09,79900.0,42.1817,42.2494,42.144,42.2344,79900.0
2013-12-11 15:30:00,56.1,56.12,56.06,56.11,52600.0,42.2419,42.257,42.2118,42.2494,52600.0
2013-12-11 15:40:00,56.11,56.14,56.04,56.1,98000.0,42.2494,42.272,42.1967,42.2419,98000.0
2013-12-11 15:50:00,56.1,56.17,56.06,56.15,185700.0,42.2419,42.2946,42.2118,42.2796,185700.0
2013-12-12 09:30:00,56.08,56.17,55.95,56.08,29100.0,42.2269,42.2946,42.129,42.2269,29100.0
2013-12-12 09:40:00,56.09,56.2,55.93,55.98,52300.0,42.2344,42.3172,42.1139,42.1516,52300.0
2013-12-12 09:50:00,56.0,56.02,55.81,55.89,14500.0,42.1666,42.1817,42.0236,42.0838,14500.0
2013-12-12 10:00:00,55.88,56.04,55.85,56.03,22900.0,42.0763,42.1967,42.0537,42.1892,22900.0
2013-12-12 10:10:00,56.01,56.06,55.97,56.01,27200.0,42.1741,42.2118,42.144,42.1741,27200.0
2013-12-12 10:20:00,56.0,56.13,56.0,56.06,21500.0,42.1666,42.2645,42.1666,42.2118,21500.0
2013-12-12 10:30:00,56.06,56.28,56.04,56.28,21000.0,42.2118,42.3774,42.1967,42.3774,21000.0
2013-12-12 10:40:00,56.24,56.3,56.2,56.3,18500.0,42.3473,42.3925,42.3172,42.3925,18500.0
2013-12-12 10:50:00,56.28,56.36,56.2,56.25,12000.0,42.3774,42.4377,42.3172,42.3549,12000.0
2013-12-12 11:00:00,56.25,56.35,56.23,56.29,11900.0,42.3549,42.4302,42.3398,42.385,11900.0
2013-12-12 11:10:00,56.29,56.32,56.25,56.29,16000.0,42.385,42.4076,42.3549,42.385,16000.0
2013-12-12 11:20:00,56.28,56.31,56.25,56.28,12200.0,42.3774,42.4,42.3549,42.3774,12200.0
2013-12-12 11:30:00,56.28,56.33,56.26,56.29,10500.0,42.3774,42.4151,42.3624,42.385,10500.0
2013-12-12 11:40:00,56.27,56.29,56.18,56.18,13100.0,42.3699,42.385,42.3022,42.3022,13100.0
2013-12-12 11:50:00,56.18,56.2,56.13,56.15,7100.0,42.3022,42.3172,42.2645,42.2796,7100.0
2013-12-12 12:00:00,56.14,56.15,56.08,56.13,34300.0,42.272,42.2796,42.2269,42.2645,34300.0
2013-12-12 12:10:00,56.11,56.16,55.92,55.92,10200.0,42.2494,42.2871,42.1064,42.1064,10200.0
2013-12-12 12:20:00,55.93,55.94,55.86,55.94,11700.0,42.1139,42.1214,42.0612,42.1214,11700.0
2013-12-12 12:30:00,55.95,55.99,55.93,55.98,9400.0,42.129,42.1591,42.1139,42.1516,9400.0
2013-12-12 12:40:00,55.97,56.0,55.89,55.94,25200.0,42.144,42.1666,42.0838,42.1214,25200.0
2013-12-12 12:50:00,55.93,55.98,55.89,55.94,7800.0,42.1139,42.1516,42.0838,42.1214,7800.0
2013-12-12 13:00:00,55.93,55.95,55.83,55.87,22600.0,42.1139,42.129,42.0386,42.0687,22600.0
2013-12-12 13:10:00,55.89,55.96,55.85,55.95,7800.0,42.0838,42.1365,42.0537,42.129,7800.0
2013-12-12 13:20:00,55.96,55.98,55.8,55.84,21400.0,42.1365,42.1516,42.016,42.0461,21400.0
2013-12-12 13:30:00,55.86,55.87,55.77,55.83,12600.0,42.0612,42.0687,41.9934,42.0386,12600.0
2013-12-12 13:40:00,55.84,55.88,55.73,55.77,35000.0,42.0461,42.0763,41.9633,41.9934,35000.0
2013-12-12 13:50:00,55.78,55.81,55.71,55.81,19400.0,42.001,42.0236,41.9483,42.0236,19400.0
2013-12-12 14:00:00,55.8,55.89,55.79,55.86,15900.0,42.016,42.0838,42.0085,42.0612,15900.0
2013-12-12 14:10:00,55.85,55.91,55.85,55.88,23800.0,42.0537,42.0988,42.0537,42.0763,23800.0
2013-12-12 14:20:00,55.87,55.93,55.87,55.89,18100.0,42.0687,42.1139,42.0687,42.0838,18100.0
2013-12-12 14:30:00,55.89,55.94,55.88,55.94,15500.0,42.0838,42.1214,42.0763,42.1214,15500.0
2013-12-12 14:40:00,55.92,56.03,55.92,56.02,17300.0,42.1064,42.1892,42.1064,42.1817,17300.0
2013-12-12 14:50:00,56.02,56.16,56.0,56.12,20400.0,42.1817,42.2871,42.1666,42.257,20400.0
2013-12-12 15:00:00,56.12,56.18,56.04,56.05,37700.0,42.257,42.3022,42.1967,42.2043,37700.0
2013-12-12 15:10:00,56.05,56.08,55.92,55.94,30700.0,42.2043,42.2269,42.1064,42.1214,30700.0
2013-12-12 15:20:00,55.94,56.0,55.91,56.0,16500.0,42.1214,42.1666,42.0988,42.1666,16500.0
2013-12-12 15:30:00,55.99,56.03,55.92,55.92,29200.0,42.1591,42.1892,42.1064,42.1064,29200.0
2013-12-12 15:40:00,55.92,55.93,55.78,55.78,53800.0,42.1064,42.1139,42.001,42.001,53800.0
2013-12-12 15:50:00,55.79,55.84,55.77,55.79,107300.0,42.0085,42.0461,41.9934,42.0085,107300.0
2013-12-13 09:30:00,55.77,56.26,55.77,56.09,18000.0,41.9934,42.3624,41.9934,42.2344,18000.0
2013-12-13 09:40:00,56.07,56.11,55.87,55.96,19700.0,42.2193,42.2494,42.0687,42.1365,19700.0
2013-12-13 09:50:00,56.0,56.05,55.74,55.8,11300.0,42.1666,42.2043,41.9708,42.016,11300.0
2013-12-13 10:00:00,55.75,55.86,55.66,55.66,14400.0,41.9784,42.0612,41.9106,41.9106,14400.0
2013-12-13 10:10:00,55.66,55.69,55.49,55.55,24800.0,41.9106,41.9332,41.7826,41.8278,24800.0
2013-12-13 10:20:00,55.55,55.6,55.47,55.54,11000.0,41.8278,41.8654,41.7675,41.8202,11000.0
2013-12-13 10:30:00,55.54,55.74,55.54,55.73,38600.0,41.8202,41.9708,41.8202,41.9633,38600.0
2013-12-13 10:40:00,55.75,55.79,55.69,55.79,10400.0,41.9784,42.0085,41.9332,42.0085,10400.0
2013-12-13 10:50:00,55.79,55.87,55.76,55.87,33400.0,42.0085,42.0687,41.9859,42.0687,33400.0
2013-12-13 11:00:00,55.87,55.92,55.77,55.82,14400.0,42.0687,42.1064,41.9934,42.0311,14400.0
2013-12-13 11:10:00,55.8,55.92,55.76,55.88,33900.0,42.016,42.1064,41.9859,42.0763,33900.0
2013-12-13 11:20:00,55.92,55.93,55.87,55.88,23300.0,42.1064,42.1139,42.0687,42.0763,23300.0
2013-12-13 11:30:00,55.86,55.98,55.85,55.98,15900.0,42.0612,42.1516,42.0537,42.1516,15900.0
2013-12-13 11:40:00,55.97,56.02,55.87,55.9,26200.0,42.144,42.1817,42.0687,42.0913,26200.0
2013-12-13 11:50:00,55.9,55.91,55.79,55.83,7300.0,42.0913,42.0988,42.0085,42.0386,7300.0
2013-12-13 12:00:00,55.8,55.86,55.78,55.84,9600.0,42.016,42.0612,42.001,42.0461,9600.0
2013-12-13 12:10:00,55.83,55.96,55.8,55.95,9100.0,42.0386,42.1365,42.016,42.129,9100.0
2013-12-13 12:20:00,55.94,55.98,55.87,55.89,4700.0,42.1214,42.1516,42.0687,42.0838,4700.0
2013-12-13 12:30:00,55.91,55.94,55.81,55.85,9300.0,42.0988,42.1214,42.0236,42.0537,9300.0
2013-12-13 12:40:00,55.84,55.85,55.82,55.84,2200.0,42.0461,42.0537,42.0311,42.0461,2200.0
2013-12-13 12:50:00,55.84,55.91,55.84,55.9,2700.0,42.0461,42.0988,42.0461,42.0913,2700.0
2013-12-13 13:00:00,55.9,55.94,55.81,55.84,19000.0,42.0913,42.1214,42.0236,42.0461,19000.0
2013-12-13 13:10:00,55.82,55.88,55.75,55.75,9000.0,42.0311,42.0763,41.9784,41.9784,9000.0
2013-12-13 13:20:00,55.74,55.8,55.7,55.73,10000.0,41.9708,42.016,41.9407,41.9633,10000.0
2013-12-13 13:30:00,55.75,55.81,55.72,55.75,8400.0,41.9784,42.0236,41.9558,41.9784,8400.0
2013-12-13 13:40:00,55.74,55.76,55.68,55.74,13100.0,41.9708,41.9859,41.9257,41.9708,13100.0
2013-12-13 13:50:00,55.74,55.8,55.65,55.69,23400.0,41.9708,42.016,41.9031,41.9332,23400.0
2013-12-13 14:00:00,55.72,55.73,55.56,55.6,24900.0,41.9558,41.9633,41.8353,41.8654,24900.0
2013-12-13 14:10:00,55.63,55.64,55.45,55.48,18200.0,41.888,41.8955,41.7525,41.7751,18200.0
2013-12-13 14:20:00,55.48,55.49,55.41,55.42,32600.0,41.7751,41.7826,41.7224,41.7299,32600.0
2013-12-13 14:30:00,55.43,55.45,55.38,55.41,14200.0,41.7374,41.7525,41.6998,41.7224,14200.0
2013-12-13 14:40:00,55.42,55.44,55.39,55.42,14500.0,41.7299,41.745,41.7073,41.7299,14500.0
2013-12-13 14:50:00,55.42,55.65,55.41,55.63,13500.0,41.7299,41.9031,41.7224,41.888,13500.0
2013-12-13 15:00:00,55.63,55.67,55.53,55.55,25300.0,41.888,41.9181,41.8127,41.8278,25300.0
2013-12-13 15:10:00,55.56,55.58,55.51,55.54,19900.0,41.8353,41.8504,41.7977,41.8202,19900.0
2013-12-13 15:20:00,55.54,55.61,55.54,55.57,24800.0,41.8202,41.873,41.8202,41.8428,24800.0
2013-12-13 15:30:00,55.58,55.58,55.45,55.5,40400.0,41.8504,41.8504,41.7525,41.7901,40400.0
2013-12-13 15:40:00,55.49,55.64,55.49,55.64,58000.0,41.7826,41.8955,41.7826,41.8955,58000.0
2013-12-13 15:50:00,55.63,55.69,55.58,55.66,100300.0,41.888,41.9332,41.8504,41.9106,100300.0
2013-12-16 09:30:00,55.8,56.13,55.71,55.87,37600.0,42.016,42.2645,41.9483,42.0687,37600.0
2013-12-16 09:40:00,56.0,56.06,55.85,55.92,13900.0,42.1666,42.2118,42.0537,42.1064,13900.0
2013-12-16 09:50:00,55.95,56.04,55.9,55.91,23300.0,42.129,42.1967,42.0913,42.0988,23300.0
2013-12-16 10:00:00,55.9,55.98,55.62,55.64,27000.0,42.0913,42.1516,41.8805,41.8955,27000.0
2013-12-16 10:10:00,55.66,55.66,55.5,55.5,26600.0,41.9106,41.9106,41.7901,41.7901,26600.0
2013-12-16 10:20:00,55.51,55.51,55.34,55.49,92000.0,41.7977,41.7977,41.6697,41.7826,92000.0
2013-12-16 10:30:00,55.46,55.52,55.3,55.51,24300.0,41.76,41.8052,41.6395,41.7977,24300.0
2013-12-16 10:40:00,55.52,55.53,55.4,55.48,16100.0,41.8052,41.8127,41.7148,41.7751,16100.0
2013-12-16 10:50:00,55.46,55.47,55.32,55.32,26100.0,41.76,41.7675,41.6546,41.6546,26100.0
2013-12-16 11:00:00,55.33,55.35,55.25,55.35,16100.0,41.6621,41.6772,41.6019,41.6772,16100.0
2013-12-16 11:10:00,55.35,55.44,55.32,55.37,17200.0,41.6772,41.745,41.6546,41.6922,17200.0
2013-12-16 11:20:00,55.36,55.39,55.27,55.35,17900.0,41.6847,41.7073,41.6169,41.6772,17900.0
2013-12-16 11:30:00,55.37,55.53,55.35,55.53,10900.0,41.6922,41.8127,41.6772,41.8127,10900.0
2013-12-16 11:40:00,55.53,55.66,55.51,55.6,14000.0,41.8127,41.9106,41.7977,41.8654,14000.0
2013-12-16 11:50:00,55.6,55.64,55.59,55.64,10500.0,41.8654,41.8955,41.8579,41.8955,10500.0
2013-12-16 12:00:00,55.64,55.64,55.56,55.58,12200.0,41.8955,41.8955,41.8353,41.8504,12200.0
2013-12-16 12:10:00,55.57,55.57,55.5,55.52,12300.0,41.8428,41.8428,41.7901,41.8052,12300.0
2013-12-16 12:20:00,55.51,55.57,55.5,55.54,9200.0,41.7977,41.8428,41.7901,41.8202,9200.0
2013-12-16 12:30:00,55.54,55.54,55.5,55.51,12100.0,41.8202,41.8202,41.7901,41.7977,12100.0
2013-12-16 12:40:00,55.52,55.54,55.5,55.51,12500.0,41.8052,41.8202,41.7901,41.7977,12500.0
2013-12-16 12:50:00,55.51,55.53,55.49,55.52,14800.0,41.7977,41.8127,41.7826,41.8052,14800.0
2013-12-16 13:00:00,55.52,55.53,55.49,55.51,20700.0,41.8052,41.8127,41.7826,41.7977,20700.0
2013-12-16 13:10:00,55.5,55.52,55.44,55.45,10000.0,41.7901,41.8052,41.745,41.7525,10000.0
2013-12-16 13:20:00,55.45,55.57,55.42,55.55,43800.0,41.7525,41.8428,41.7299,41.8278,43800.0
2013-12-16 13:30:00,55.55,55.66,55.54,55.64,29000.0,41.8278,41.9106,41.8202,41.8955,29000.0
2013-12-16 13:40:00,55.65,55.75,55.65,55.74,17400.0,41.9031,41.9784,41.9031,41.9708,17400.0
2013-12-16 13:50:00,55.75,55.85,55.75,55.77,127600.0,41.9784,42.0537,41.9784,41.9934,127600.0
2013-12-16 14:00:00,55.8,55.94,55.78,55.91,142900.0,42.016,42.1214,42.001,42.0988,142900.0
2013-12-16 14:10:00,55.91,55.91,55.78,55.79,42000.0,42.0988,42.0988,42.001,42.0085,42000.0
2013-12-16 14:20:00,55.79,55.81,55.76,55.77,30000.0,42.0085,42.0236,41.9859,41.9934,30000.0
2013-12-16 14:30:00,55.78,55.8,55.7,55.8,27000.0,42.001,42.016,41.9407,42.016,27000.0
2013-12-16 14:40:00,55.8,55.86,55.78,55.79,33600.0,42.016,42.0612,42.001,42.0085,33600.0
2013-12-16 14:50:00,55.79,55.8,55.78,55.8,17400.0,42.0085,42.016,42.001,42.016,17400.0
2013-12-16 15:00:00,55.8,55.83,55.77,55.8,43600.0,42.016,42.0386,41.9934,42.016,43600.0
2013-12-16 15:10:00,55.8,55.86,55.76,55.84,81400.0,42.016,42.0612,41.9859,42.0461,81400.0
2013-12-16 15:20:00,55.84,55.91,55.84,55.91,34400.0,42.0461,42.0988,42.0461,42.0988,34400.0
2013-12-16 15:30:00,55.92,55.92,55.87,55.92,44600.0,42.1064,42.1064,42.0687,42.1064,44600.0
2013-12-16 15:40:00,55.92,55.99,55.91,55.96,68100.0,42.1064,42.1591,42.0988,42.1365,68100.0
2013-12-16 15:50:00,55.95,55.96,55.85,55.86,110200.0,42.129,42.1365,42.0537,42.0612,110200.0
2013-12-17 09:30:00,55.92,56.16,55.72,55.73,61900.0,42.1064,42.2871,41.9558,41.9633,61900.0
2013-12-17 09:40:00,55.73,55.92,55.66,55.72,35100.0,41.9633,42.1064,41.9106,41.9558,35100.0
2013-12-17 09:50:00,55.72,55.72,55.4,55.53,80800.0,41.9558,41.9558,41.7148,41.8127,80800.0
2013-12-17 10:00:00,55.49,55.68,55.49,55.59,35800.0,41.7826,41.9257,41.7826,41.8579,35800.0
2013-12-17 10:10:00,55.59,55.83,55.59,55.7,113000.0,41.8579,42.0386,41.8579,41.9407,113000.0
2013-12-17 10:20:00,55.72,55.78,55.71,55.71,45800.0,41.9558,42.001,41.9483,41.9483,45800.0
2013-12-17 10:30:00,55.72,55.72,55.55,55.66,40500.0,41.9558,41.9558,41.8278,41.9106,40500.0
2013-12-17 10:40:00,55.67,55.72,55.36,55.36,31700.0,41.9181,41.9558,41.6847,41.6847,31700.0
2013-12-17 10:50:00,55.38,55.42,55.33,55.41,25100.0,41.6998,41.7299,41.6621,41.7224,25100.0
2013-12-17 11:00:00,55.41,55.41,55.19,55.19,30400.0,41.7224,41.7224,41.5567,41.5567,30400.0
2013-12-17 11:10:00,55.19,55.31,55.17,55.29,25500.0,41.5567,41.6471,41.5416,41.632,25500.0
2013-12-17 11:20:00,55.27,55.27,55.04,55.04,34000.0,41.6169,41.6169,41.4438,41.4438,34000.0
2013-12-17 11:30:00,55.04,55.1,55.0,55.08,32000.0,41.4438,41.4889,41.4136,41.4739,32000.0
2013-12-17 11:40:00,55.09,55.28,55.08,55.23,99300.0,41.4814,41.6245,41.4739,41.5868,99300.0
2013-12-17 11:50:00,55.23,55.32,55.14,55.16,74200.0,41.5868,41.6546,41.5191,41.5341,74200.0
2013-12-17 12:00:00,55.18,55.26,55.18,55.26,13700.0,41.5492,41.6094,41.5492,41.6094,13700.0
2013-12-17 12:10:00,55.26,55.26,55.14,55.2,67300.0,41.6094,41.6094,41.5191,41.5642,67300.0
2013-12-17 12:20:00,55.19,55.27,55.18,55.21,17800.0,41.5567,41.6169,41.5492,41.5718,17800.0
2013-12-17 12:30:00,55.22,55.29,55.19,55.27,13900.0,41.5793,41.632,41.5567,41.6169,13900.0
2013-12-17 12:40:00,55.27,55.37,55.27,55.36,11700.0,41.6169,41.6922,41.6169,41.6847,11700.0
2013-12-17 12:50:00,55.37,55.51,55.37,55.47,41400.0,41.6922,41.7977,41.6922,41.7675,41400.0
2013-12-17 13:00:00,55.48,55.61,55.48,55.6,13000.0,41.7751,41.873,41.7751,41.8654,13000.0
2013-12-17 13:10:00,55.6,55.7,55.55,55.68,10200.0,41.8654,41.9407,41.8278,41.9257,10200.0
2013-12-17 13:20:00,55.69,55.69,55.65,55.68,15100.0,41.9332,41.9332,41.9031,41.9257,15100.0
2013-12-17 13:30:00,55.68,55.7,55.64,55.69,10000.0,41.9257,41.9407,41.8955,41.9332,10000.0
2013-12-17 13:40:00,55.68,55.68,55.58,55.61,14200.0,41.9257,41.9257,41.8504,41.873,14200.0
2013-12-17 13:50:00,55.61,55.66,55.61,55.65,35600.0,41.873,41.9106,41.873,41.9031,35600.0
2013-12-17 14:00:00,55.64,55.65,55.46,55.55,46300.0,41.8955,41.9031,41.76,41.8278,46300.0
2013-12-17 14:10:00,55.54,55.6,55.45,55.45,21900.0,41.8202,41.8654,41.7525,41.7525,21900.0
2013-12-17 14:20:00,55.45,55.51,55.45,55.49,23400.0,41.7525,41.7977,41.7525,41.7826,23400.0
2013-12-17 14:30:00,55.49,55.5,55.43,55.44,28800.0,41.7826,41.7901,41.7374,41.745,28800.0
2013-12-17 14:40:00,55.45,55.52,55.45,55.48,16800.0,41.7525,41.8052,41.7525,41.7751,16800.0
2013-12-17 14:50:00,55.47,55.5,55.45,55.5,17700.0,41.7675,41.7901,41.7525,41.7901,17700.0
2013-12-17 15:00:00,55.49,55.51,55.44,55.5,30500.0,41.7826,41.7977,41.745,41.7901,30500.0
2013-12-17 15:10:00,55.5,55.53,55.48,55.49,29800.0,41.7901,41.8127,41.7751,41.7826,29800.0
2013-12-17 15:20:00,55.5,55.51,55.43,55.44,35500.0,41.7901,41.7977,41.7374,41.745,35500.0
2013-12-17 15:30:00,55.43,55.45,55.28,55.42,99700.0,41.7374,41.7525,41.6245,41.7299,99700.0
2013-12-17 15:40:00,55.42,55.47,55.36,55.36,85700.0,41.7299,41.7675,41.6847,41.6847,85700.0
2013-12-17 15:50:00,55.36,55.37,55.29,55.31,124500.0,41.6847,41.6922,41.632,41.6471,124500.0
2013-12-18 09:30:00,55.64,56.02,55.53,55.91,62000.0,41.8955,42.1817,41.8127,42.0988,62000.0
2013-12-18 09:40:00,55.96,56.13,55.92,56.03,50400.0,42.1365,42.2645,42.1064,42.1892,50400.0
2013-12-18 09:50:00,56.06,56.12,55.88,56.05,71100.0,42.2118,42.257,42.0763,42.2043,71100.0
2013-12-18 10:00:00,56.03,56.11,55.98,56.04,34500.0,42.1892,42.2494,42.1516,42.1967,34500.0
2013-12-18 10:10:00,56.08,56.14,55.97,56.07,53400.0,42.2269,42.272,42.144,42.2193,53400.0
2013-12-18 10:20:00,56.05,56.08,56.02,56.07,33800.0,42.2043,42.2269,42.1817,42.2193,33800.0
2013-12-18 10:30:00,56.07,56.08,55.99,55.99,38400.0,42.2193,42.2269,42.1591,42.1591,38400.0
2013-12-18 10:40:00,56.0,56.06,55.96,56.04,32100.0,42.1666,42.2118,42.1365,42.1967,32100.0
2013-12-18 10:50:00,56.05,56.06,55.97,56.0,46200.0,42.2043,42.2118,42.144,42.1666,46200.0
2013-12-18 11:00:00,56.0,56.06,55.98,56.06,31300.0,42.1666,42.2118,42.1516,42.2118,31300.0
2013-12-18 11:10:00,56.07,56.07,55.93,55.94,56400.0,42.2193,42.2193,42.1139,42.1214,56400.0
2013-12-18 11:20:00,55.93,55.97,55.87,55.87,25900.0,42.1139,42.144,42.0687,42.0687,25900.0
2013-12-18 11:30:00,55.87,55.9,55.85,55.85,15500.0,42.0687,42.0913,42.0537,42.0537,15500.0
2013-12-18 11:40:00,55.85,55.86,55.63,55.65,31500.0,42.0537,42.0612,41.888,41.9031,31500.0
2013-12-18 11:50:00,55.66,55.74,55.66,55.74,17200.0,41.9106,41.9708,41.9106,41.9708,17200.0
2013-12-18 12:00:00,55.74,55.85,55.73,55.84,18200.0,41.9708,42.0537,41.9633,42.0461,18200.0
2013-12-18 12:10:00,55.83,55.84,55.74,55.76,13000.0,42.0386,42.0461,41.9708,41.9859,13000.0
2013-12-18 12:20:00,55.77,55.89,55.75,55.88,11900.0,41.9934,42.0838,41.9784,42.0763,11900.0
2013-12-18 12:30:00,55.88,55.91,55.81,55.82,15400.0,42.0763,42.0988,42.0236,42.0311,15400.0
2013-12-18 12:40:00,55.82,55.82,55.74,55.76,15600.0,42.0311,42.0311,41.9708,41.9859,15600.0
2013-12-18 12:50:00,55.75,55.76,55.7,55.72,15900.0,41.9784,41.9859,41.9407,41.9558,15900.0
2013-12-18 13:00:00,55.72,55.72,55.63,55.67,21000.0,41.9558,41.9558,41.888,41.9181,21000.0
2013-12-18 13:10:00,55.67,55.7,55.54,55.58,25600.0,41.9181,41.9407,41.8202,41.8504,25600.0
2013-12-18 13:20:00,55.57,55.69,55.56,55.63,17100.0,41.8428,41.9332,41.8353,41.888,17100.0
2013-12-18 13:30:00,55.63,55.68,55.61,55.63,17600.0,41.888,41.9257,41.873,41.888,17600.0
2013-12-18 13:40:00,55.63,55.72,55.63,55.67,14300.0,41.888,41.9558,41.888,41.9181,14300.0
2013-12-18 13:50:00,55.67,55.68,55.55,55.6,28000.0,41.9181,41.9257,41.8278,41.8654,28000.0
2013-12-18 14:00:00,55.67,56.2,55.39,56.11,148200.0,41.9181,42.3172,41.7073,42.2494,148200.0
2013-12-18 14:10:00,56.11,56.2,55.89,56.0,40800.0,42.2494,42.3172,42.0838,42.1666,40800.0
2013-12-18 14:20:00,56.0,56.03,55.93,56.0,39600.0,42.1666,42.1892,42.1139,42.1666,39600.0
2013-12-18 14:30:00,56.0,56.2,55.95,56.2,115000.0,42.1666,42.3172,42.129,42.3172,115000.0
2013-12-18 14:40:00,56.2,56.29,56.14,56.23,44100.0,42.3172,42.385,42.272,42.3398,44100.0
2013-12-18 14:50:00,56.23,56.35,56.2,56.26,80500.0,42.3398,42.4302,42.3172,42.3624,80500.0
2013-12-18 15:00:00,56.27,56.28,56.11,56.12,49400.0,42.3699,42.3774,42.2494,42.257,49400.0
2013-12-18 15:10:00,56.15,56.33,56.15,56.33,105100.0,42.2796,42.4151,42.2796,42.4151,105100.0
2013-12-18 15:20:00,56.33,56.5,56.33,56.44,70600.0,42.4151,42.5431,42.4151,42.4979,70600.0
2013-12-18 15:30:00,56.46,56.5,56.35,56.5,66100.0,42.513,42.5431,42.4302,42.5431,66100.0
2013-12-18 15:40:00,56.5,56.6,56.48,56.51,89300.0,42.5431,42.6184,42.528,42.5506,89300.0
2013-12-18 15:50:00,56.52,56.53,56.4,56.51,144000.0,42.5582,42.5657,42.4678,42.5506,144000.0
2013-12-19 09:30:00,56.51,56.65,56.25,56.36,34200.0,42.5506,42.6561,42.3549,42.4377,34200.0
2013-12-19 09:40:00,56.4,56.62,56.4,56.5,31100.0,42.4678,42.6335,42.4678,42.5431,31100.0
2013-12-19 09:50:00,56.51,56.62,56.44,56.62,42300.0,42.5506,42.6335,42.4979,42.6335,42300.0
2013-12-19 10:00:00,56.62,56.62,56.49,56.52,30500.0,42.6335,42.6335,42.5356,42.5582,30500.0
2013-12-19 10:10:00,56.52,56.53,56.11,56.18,34100.0,42.5582,42.5657,42.2494,42.3022,34100.0
2013-12-19 10:20:00,56.21,56.38,56.2,56.33,21800.0,42.3247,42.4527,42.3172,42.4151,21800.0
2013-12-19 10:30:00,56.34,56.41,56.3,56.34,19000.0,42.4226,42.4753,42.3925,42.4226,19000.0
2013-12-19 10:40:00,56.34,56.39,56.29,56.38,14900.0,42.4226,42.4603,42.385,42.4527,14900.0
2013-12-19 10:50:00,56.38,56.41,56.27,56.28,19600.0,42.4527,42.4753,42.3699,42.3774,19600.0
2013-12-19 11:00:00,56.28,56.33,56.25,56.31,12500.0,42.3774,42.4151,42.3549,42.4,12500.0
2013-12-19 11:10:00,56.33,56.38,56.2,56.22,13500.0,42.4151,42.4527,42.3172,42.3323,13500.0
2013-12-19 11:20:00,56.22,56.22,56.11,56.11,26800.0,42.3323,42.3323,42.2494,42.2494,26800.0
2013-12-19 11:30:00,56.1,56.14,56.07,56.1,28500.0,42.2419,42.272,42.2193,42.2419,28500.0
2013-12-19 11:40:00,56.1,56.16,56.08,56.08,21000.0,42.2419,42.2871,42.2269,42.2269,21000.0
2013-12-19 11:50:00,56.07,56.1,56.03,56.04,20900.0,42.2193,42.2419,42.1892,42.1967,20900.0
2013-12-19 12:00:00,56.04,56.13,55.97,56.13,52500.0,42.1967,42.2645,42.144,42.2645,52500.0
2013-12-19 12:10:00,56.15,56.31,56.15,56.3,23600.0,42.2796,42.4,42.2796,42.3925,23600.0
2013-12-19 12:20:00,56.3,56.39,56.3,56.38,18900.0,42.3925,42.4603,42.3925,42.4527,18900.0
2013-12-19 12:30:00,56.39,56.43,56.34,56.43,17100.0,42.4603,42.4904,42.4226,42.4904,17100.0
2013-12-19 12:40:00,56.43,56.47,56.36,56.36,18100.0,42.4904,42.5205,42.4377,42.4377,18100.0
2013-12-19 12:50:00,56.36,56.39,56.32,56.35,16900.0,42.4377,42.4603,42.4076,42.4302,16900.0
2013-12-19 13:00:00,56.35,56.49,56.31,56.49,19500.0,42.4302,42.5356,42.4,42.5356,19500.0
2013-12-19 13:10:00,56.49,56.56,56.45,56.52,21600.0,42.5356,42.5883,42.5055,42.5582,21600.0
2013-12-19 13:20:00,56.52,56.57,56.5,56.5,16800.0,42.5582,42.5958,42.5431,42.5431,16800.0
2013-12-19 13:30:00,56.5,56.53,56.45,56.48,20900.0,42.5431,42.5657,42.5055,42.528,20900.0
2013-12-19 13:40:00,56.48,56.53,56.44,56.48,18900.0,42.528,42.5657,42.4979,42.528,18900.0
2013-12-19 13:50:00,56.49,56.49,56.36,56.37,26000.0,42.5356,42.5356,42.4377,42.4452,26000.0
2013-12-19 14:00:00,56.37,56.49,56.33,56.48,57100.0,42.4452,42.5356,42.4151,42.528,57100.0
2013-12-19 14:10:00,56.48,56.5,56.42,56.46,17400.0,42.528,42.5431,42.4829,42.513,17400.0
2013-12-19 14:20:00,56.47,56.51,56.4,56.4,20600.0,42.5205,42.5506,42.4678,42.4678,20600.0
2013-12-19 14:30:00,56.4,56.43,56.4,56.42,18100.0,42.4678,42.4904,42.4678,42.4829,18100.0
2013-12-19 14:40:00,56.42,56.46,56.28,56.31,24500.0,42.4829,42.513,42.3774,42.4,24500.0
2013-12-19 14:50:00,56.3,56.31,56.24,56.28,20700.0,42.3925,42.4,42.3473,42.3774,20700.0
2013-12-19 15:00:00,56.27,56.4,56.26,56.28,29800.0,42.3699,42.4678,42.3624,42.3774,29800.0
2013-12-19 15:10:00,56.28,56.35,56.27,56.31,36200.0,42.3774,42.4302,42.3699,42.4,36200.0
2013-12-19 15:20:00,56.31,56.34,56.31,56.32,25900.0,42.4,42.4226,42.4,42.4076,25900.0
2013-12-19 15:30:00,56.31,56.31,56.23,56.25,35700.0,42.4,42.4,42.3398,42.3549,35700.0
2013-12-19 15:40:00,56.25,56.3,56.14,56.15,60300.0,42.3549,42.3925,42.272,42.2796,60300.0
2013-12-19 15:50:00,56.14,56.19,56.05,56.07,182400.0,42.272,42.3097,42.2043,42.2193,182400.0
2013-12-20 09:30:00,55.96,56.64,55.94,56.5,122200.0,42.1365,42.6485,42.1214,42.5431,122200.0
2013-12-20 09:40:00,56.5,56.83,56.48,56.65,44600.0,42.5431,42.7916,42.528,42.6561,44600.0
2013-12-20 09:50:00,56.68,56.78,56.67,56.71,52900.0,42.6786,42.7539,42.6711,42.7012,52900.0
2013-12-20 10:00:00,56.68,56.72,56.63,56.68,76400.0,42.6786,42.7088,42.641,42.6786,76400.0
2013-12-20 10:10:00,56.67,56.92,56.57,56.85,110700.0,42.6711,42.8594,42.5958,42.8066,110700.0
2013-12-20 10:20:00,56.85,57.0,56.82,56.96,23000.0,42.8066,42.9196,42.7841,42.8895,23000.0
2013-12-20 10:30:00,56.97,57.05,56.94,57.04,36500.0,42.897,42.9572,42.8744,42.9497,36500.0
2013-12-20 10:40:00,57.02,57.05,56.95,57.01,38700.0,42.9347,42.9572,42.8819,42.9271,38700.0
2013-12-20 10:50:00,57.04,57.15,57.02,57.04,26800.0,42.9497,43.0325,42.9347,42.9497,26800.0
2013-12-20 11:00:00,57.05,57.17,57.01,57.16,23400.0,42.9572,43.0476,42.9271,43.0401,23400.0
2013-12-20 11:10:00,57.16,57.21,57.16,57.21,34000.0,43.0401,43.0777,43.0401,43.0777,34000.0
2013-12-20 11:20:00,57.21,57.26,57.2,57.21,24500.0,43.0777,43.1154,43.0702,43.0777,24500.0
2013-12-20 11:30:00,57.22,57.25,57.16,57.19,19600.0,43.0852,43.1078,43.0401,43.0627,19600.0
2013-12-20 11:40:00,57.22,57.24,57.19,57.24,20300.0,43.0852,43.1003,43.0627,43.1003,20300.0
2013-12-20 11:50:00,57.22,57.25,57.2,57.25,14900.0,43.0852,43.1078,43.0702,43.1078,14900.0
2013-12-20 12:00:00,57.25,57.31,57.21,57.3,27800.0,43.1078,43.153,43.0777,43.1455,27800.0
2013-12-20 12:10:00,57.3,57.42,57.28,57.41,28900.0,43.1455,43.2358,43.1304,43.2283,28900.0
2013-12-20 12:20:00,57.41,57.42,57.32,57.32,27900.0,43.2283,43.2358,43.1605,43.1605,27900.0
2013-12-20 12:30:00,57.33,57.38,57.31,57.33,16600.0,43.1681,43.2057,43.153,43.1681,16600.0
2013-12-20 12:40:00,57.33,57.35,57.27,57.34,24200.0,43.1681,43.1831,43.1229,43.1756,24200.0
2013-12-20 12:50:00,57.34,57.35,57.21,57.21,10300.0,43.1756,43.1831,43.0777,43.0777,10300.0
2013-12-20 13:00:00,57.21,57.31,57.21,57.31,14400.0,43.0777,43.153,43.0777,43.153,14400.0
2013-12-20 13:10:00,57.3,57.3,57.17,57.18,21300.0,43.1455,43.1455,43.0476,43.0551,21300.0
2013-12-20 13:20:00,57.18,57.2,57.14,57.17,18300.0,43.0551,43.0702,43.025,43.0476,18300.0
2013-12-20 13:30:00,57.19,57.21,57.11,57.11,22700.0,43.0627,43.0777,43.0024,43.0024,22700.0
2013-12-20 13:40:00,57.13,57.21,57.13,57.2,21600.0,43.0175,43.0777,43.0175,43.0702,21600.0
2013-12-20 13:50:00,57.2,57.21,57.14,57.18,15400.0,43.0702,43.0777,43.025,43.0551,15400.0
2013-12-20 14:00:00,57.17,57.22,57.13,57.13,18200.0,43.0476,43.0852,43.0175,43.0175,18200.0
2013-12-20 14:10:00,57.13,57.23,57.13,57.2,28600.0,43.0175,43.0928,43.0175,43.0702,28600.0
2013-12-20 14:20:00,57.2,57.26,57.15,57.22,18400.0,43.0702,43.1154,43.0325,43.0852,18400.0
2013-12-20 14:30:00,57.22,57.3,57.2,57.29,26600.0,43.0852,43.1455,43.0702,43.138,26600.0
2013-12-20 14:40:00,57.3,57.33,57.28,57.29,13600.0,43.1455,43.1681,43.1304,43.138,13600.0
2013-12-20 14:50:00,57.29,57.3,57.21,57.23,16700.0,43.138,43.1455,43.0777,43.0928,16700.0
2013-12-20 15:00:00,57.23,57.28,57.21,57.28,38000.0,43.0928,43.1304,43.0777,43.1304,38000.0
2013-12-20 15:10:00,57.28,57.28,57.25,57.26,23000.0,43.1304,43.1304,43.1078,43.1154,23000.0
2013-12-20 15:20:00,57.26,57.27,57.21,57.22,37200.0,43.1154,43.1229,43.0777,43.0852,37200.0
2013-12-20 15:30:00,57.22,57.23,57.17,57.18,63800.0,43.0852,43.0928,43.0476,43.0551,63800.0
2013-12-20 15:40:00,57.19,57.24,57.18,57.19,88100.0,43.0627,43.1003,43.0551,43.0627,88100.0
2013-12-20 15:50:00,57.19,57.2,57.07,57.11,160700.0,43.0627,43.0702,42.9723,43.0024,160700.0
2013-12-23 09:30:00,57.4,57.56,57.22,57.27,21300.0,43.2208,43.3413,43.0852,43.1229,21300.0
2013-12-23 09:40:00,57.25,57.45,57.11,57.3,27600.0,43.1078,43.2584,43.0024,43.1455,27600.0
2013-12-23 09:50:00,57.29,57.35,57.11,57.16,10300.0,43.138,43.1831,43.0024,43.0401,10300.0
2013-12-23 10:00:00,57.17,57.23,57.08,57.14,27000.0,43.0476,43.0928,42.9798,43.025,27000.0
2013-12-23 10:10:00,57.17,57.33,57.15,57.25,19900.0,43.0476,43.1681,43.0325,43.1078,19900.0
2013-12-23 10:20:00,57.27,57.4,57.25,57.4,8900.0,43.1229,43.2208,43.1078,43.2208,8900.0
2013-12-23 10:30:00,57.42,57.42,57.28,57.33,12100.0,43.2358,43.2358,43.1304,43.1681,12100.0
2013-12-23 10:40:00,57.31,57.31,57.22,57.28,11700.0,43.153,43.153,43.0852,43.1304,11700.0
2013-12-23 10:50:00,57.28,57.35,57.22,57.32,10700.0,43.1304,43.1831,43.0852,43.1605,10700.0
2013-12-23 11:00:00,57.34,57.4,57.31,57.33,17400.0,43.1756,43.2208,43.153,43.1681,17400.0
2013-12-23 11:10:00,57.31,57.34,57.25,57.29,20900.0,43.153,43.1756,43.1078,43.138,20900.0
2013-12-23 11:20:00,57.28,57.35,57.26,57.33,10200.0,43.1304,43.1831,43.1154,43.1681,10200.0
2013-12-23 11:30:00,57.35,57.38,57.27,57.29,11800.0,43.1831,43.2057,43.1229,43.138,11800.0
2013-12-23 11:40:00,57.29,57.38,57.28,57.31,8400.0,43.138,43.2057,43.1304,43.153,8400.0
2013-12-23 11:50:00,57.31,57.37,57.3,57.32,16900.0,43.153,43.1982,43.1455,43.1605,16900.0
2013-12-23 12:00:00,57.33,57.35,57.29,57.34,8100.0,43.1681,43.1831,43.138,43.1756,8100.0
2013-12-23 12:10:00,57.34,57.37,57.32,57.32,9100.0,43.1756,43.1982,43.1605,43.1605,9100.0
2013-12-23 12:20:00,57.3,57.33,57.28,57.32,9500.0,43.1455,43.1681,43.1304,43.1605,9500.0
2013-12-23 12:30:00,57.3,57.38,57.27,57.36,11900.0,43.1455,43.2057,43.1229,43.1907,11900.0
2013-12-23 12:40:00,57.36,57.38,57.21,57.23,7300.0,43.1907,43.2057,43.0777,43.0928,7300.0
2013-12-23 12:50:00,57.23,57.3,57.19,57.23,8800.0,43.0928,43.1455,43.0627,43.0928,8800.0
2013-12-23 13:00:00,57.22,57.27,57.22,57.24,5600.0,43.0852,43.1229,43.0852,43.1003,5600.0
2013-12-23 13:10:00,57.24,57.28,57.2,57.24,20000.0,43.1003,43.1304,43.0702,43.1003,20000.0
2013-12-23 13:20:00,57.25,57.29,57.2,57.25,11200.0,43.1078,43.138,43.0702,43.1078,11200.0
2013-12-23 13:30:00,57.25,57.29,57.19,57.19,5900.0,43.1078,43.138,43.0627,43.0627,5900.0
2013-12-23 13:40:00,57.19,57.19,57.06,57.08,15500.0,43.0627,43.0627,42.9648,42.9798,15500.0
2013-12-23 13:50:00,57.11,57.14,57.08,57.12,12500.0,43.0024,43.025,42.9798,43.0099,12500.0
2013-12-23 14:00:00,57.15,57.2,57.1,57.18,12900.0,43.0325,43.0702,42.9949,43.0551,12900.0
2013-12-23 14:10:00,57.17,57.27,57.15,57.25,12000.0,43.0476,43.1229,43.0325,43.1078,12000.0
2013-12-23 14:20:00,57.26,57.26,57.16,57.17,8800.0,43.1154,43.1154,43.0401,43.0476,8800.0
2013-12-23 14:30:00,57.15,57.24,57.15,57.24,15900.0,43.0325,43.1003,43.0325,43.1003,15900.0
2013-12-23 14:40:00,57.24,57.26,57.19,57.22,13700.0,43.1003,43.1154,43.0627,43.0852,13700.0
2013-12-23 14:50:00,57.22,57.26,57.21,57.24,11300.0,43.0852,43.1154,43.0777,43.1003,11300.0
2013-12-23 15:00:00,57.24,57.25,57.21,57.22,15600.0,43.1003,43.1078,43.0777,43.0852,15600.0
2013-12-23 15:10:00,57.22,57.3,57.21,57.3,19900.0,43.0852,43.1455,43.0777,43.1455,19900.0
2013-12-23 15:20:00,57.29,57.3,57.26,57.3,15800.0,43.138,43.1455,43.1154,43.1455,15800.0
2013-12-23 15:30:00,57.3,57.41,57.29,57.4,58400.0,43.1455,43.2283,43.138,43.2208,58400.0
2013-12-23 15:40:00,57.4,57.4,57.24,57.26,41200.0,43.2208,43.2208,43.1003,43.1154,41200.0
2013-12-23 15:50:00,57.25,57.26,57.18,57.23,89700.0,43.1078,43.1154,43.0551,43.0928,89700.0
2013-12-24 09:30:00,57.33,57.76,57.19,57.69,27200.0,43.1681,43.4919,43.0627,43.4391,27200.0
2013-12-24 09:40:00,57.69,57.86,57.59,57.81,23000.0,43.4391,43.5672,43.3638,43.5295,23000.0
2013-12-24 09:50:00,57.82,57.86,57.63,57.66,19700.0,43.537,43.5672,43.394,43.4166,19700.0
2013-12-24 10:00:00,57.64,57.76,57.61,57.76,21800.0,43.4015,43.4919,43.3789,43.4919,21800.0
2013-12-24 10:10:00,57.76,57.76,57.64,57.67,17400.0,43.4919,43.4919,43.4015,43.4241,17400.0
2013-12-24 10:20:00,57.68,57.78,57.64,57.78,11800.0,43.4316,43.5069,43.4015,43.5069,11800.0
2013-12-24 10:30:00,57.78,57.78,57.61,57.62,19700.0,43.5069,43.5069,43.3789,43.3864,19700.0
2013-12-24 10:40:00,57.59,57.61,57.51,57.57,9300.0,43.3638,43.3789,43.3036,43.3488,9300.0
2013-12-24 10:50:00,57.57,57.78,57.55,57.72,13200.0,43.3488,43.5069,43.3337,43.4617,13200.0
2013-12-24 11:00:00,57.72,57.78,57.63,57.64,7600.0,43.4617,43.5069,43.394,43.4015,7600.0
2013-12-24 11:10:00,57.64,57.74,57.6,57.72,6800.0,43.4015,43.4768,43.3714,43.4617,6800.0
2013-12-24 11:20:00,57.71,57.71,57.63,57.67,5900.0,43.4542,43.4542,43.394,43.4241,5900.0
2013-12-24 11:30:00,57.67,57.79,57.67,57.7,9800.0,43.4241,43.5144,43.4241,43.4467,9800.0
2013-12-24 11:40:00,57.7,57.71,57.68,57.68,5800.0,43.4467,43.4542,43.4316,43.4316,5800.0
2013-12-24 11:50:00,57.68,57.73,57.67,57.7,9600.0,43.4316,43.4693,43.4241,43.4467,9600.0
2013-12-24 12:00:00,57.7,57.7,57.62,57.64,7800.0,43.4467,43.4467,43.3864,43.4015,7800.0
2013-12-24 12:10:00,57.64,57.64,57.53,57.55,7600.0,43.4015,43.4015,43.3187,43.3337,7600.0
2013-12-24 12:20:00,57.55,57.57,57.52,57.57,6100.0,43.3337,43.3488,43.3111,43.3488,6100.0
2013-12-24 12:30:00,57.55,57.59,57.52,57.58,12400.0,43.3337,43.3638,43.3111,43.3563,12400.0
2013-12-24 12:40:00,57.58,57.6,57.49,57.5,15400.0,43.3563,43.3714,43.2885,43.2961,15400.0
2013-12-24 12:50:00,57.51,57.57,57.48,57.56,43300.0,43.3036,43.3488,43.281,43.3413,43300.0
2013-12-26 09:30:00,57.5,57.97,57.25,57.95,53000.0,43.2961,43.65,43.1078,43.6349,53000.0
2013-12-26 09:40:00,57.93,58.0,57.75,57.78,43900.0,43.6199,43.6726,43.4843,43.5069,43900.0
2013-12-26 09:50:00,57.78,57.84,57.61,57.61,32600.0,43.5069,43.5521,43.3789,43.3789,32600.0
2013-12-26 10:00:00,57.64,57.72,57.63,57.63,23300.0,43.4015,43.4617,43.394,43.394,23300.0
2013-12-26 10:10:00,57.66,57.8,57.64,57.77,20400.0,43.4166,43.522,43.4015,43.4994,20400.0
2013-12-26 10:20:00,57.75,57.84,57.63,57.71,41500.0,43.4843,43.5521,43.394,43.4542,41500.0
2013-12-26 10:30:00,57.7,57.72,57.58,57.62,28500.0,43.4467,43.4617,43.3563,43.3864,28500.0
2013-12-26 10:40:00,57.62,57.73,57.61,57.64,15700.0,43.3864,43.4693,43.3789,43.4015,15700.0
2013-12-26 10:50:00,57.64,57.75,57.62,57.73,32800.0,43.4015,43.4843,43.3864,43.4693,32800.0
2013-12-26 11:00:00,57.75,57.78,57.71,57.76,15200.0,43.4843,43.5069,43.4542,43.4919,15200.0
2013-12-26 11:10:00,57.76,57.76,57.72,57.72,22100.0,43.4919,43.4919,43.4617,43.4617,22100.0
2013-12-26 11:20:00,57.72,57.79,57.68,57.78,24000.0,43.4617,43.5144,43.4316,43.5069,24000.0
2013-12-26 11:30:00,57.78,57.79,57.71,57.71,19000.0,43.5069,43.5144,43.4542,43.4542,19000.0
2013-12-26 11:40:00,57.71,57.75,57.66,57.72,15700.0,43.4542,43.4843,43.4166,43.4617,15700.0
2013-12-26 11:50:00,57.74,57.76,57.71,57.73,23600.0,43.4768,43.4919,43.4542,43.4693,23600.0
2013-12-26 12:00:00,57.73,57.73,57.62,57.63,13600.0,43.4693,43.4693,43.3864,43.394,13600.0
2013-12-26 12:10:00,57.62,57.65,57.61,57.61,5100.0,43.3864,43.409,43.3789,43.3789,5100.0
2013-12-26 12:20:00,57.61,57.64,57.58,57.62,12000.0,43.3789,43.4015,43.3563,43.3864,12000.0
2013-12-26 12:30:00,57.62,57.65,57.6,57.62,13700.0,43.3864,43.409,43.3714,43.3864,13700.0
2013-12-26 12:40:00,57.63,57.76,57.63,57.74,12300.0,43.394,43.4919,43.394,43.4768,12300.0
2013-12-26 12:50:00,57.73,57.75,57.7,57.7,14500.0,43.4693,43.4843,43.4467,43.4467,14500.0
2013-12-26 13:00:00,57.71,57.71,57.62,57.63,17800.0,43.4542,43.4542,43.3864,43.394,17800.0
2013-12-26 13:10:00,57.63,57.65,57.6,57.6,11700.0,43.394,43.409,43.3714,43.3714,11700.0
2013-12-26 13:20:00,57.6,57.72,57.6,57.72,10500.0,43.3714,43.4617,43.3714,43.4617,10500.0
2013-12-26 13:30:00,57.72,57.73,57.68,57.7,14300.0,43.4617,43.4693,43.4316,43.4467,14300.0
2013-12-26 13:40:00,57.71,57.74,57.67,57.69,6700.0,43.4542,43.4768,43.4241,43.4391,6700.0
2013-12-26 13:50:00,57.7,57.75,57.7,57.73,12000.0,43.4467,43.4843,43.4467,43.4693,12000.0
2013-12-26 14:00:00,57.75,57.75,57.72,57.72,7600.0,43.4843,43.4843,43.4617,43.4617,7600.0
2013-12-26 14:10:00,57.72,57.76,57.72,57.73,10800.0,43.4617,43.4919,43.4617,43.4693,10800.0
2013-12-26 14:20:00,57.73,57.79,57.73,57.79,15300.0,43.4693,43.5144,43.4693,43.5144,15300.0
2013-12-26 14:30:00,57.81,57.82,57.73,57.74,25800.0,43.5295,43.537,43.4693,43.4768,25800.0
2013-12-26 14:40:00,57.74,57.75,57.71,57.71,23400.0,43.4768,43.4843,43.4542,43.4542,23400.0
2013-12-26 14:50:00,57.69,57.72,57.66,57.66,13100.0,43.4391,43.4617,43.4166,43.4166,13100.0
2013-12-26 15:00:00,57.67,57.67,57.62,57.64,16100.0,43.4241,43.4241,43.3864,43.4015,16100.0
2013-12-26 15:10:00,57.64,57.65,57.57,57.61,27100.0,43.4015,43.409,43.3488,43.3789,27100.0
2013-12-26 15:20:00,57.62,57.65,57.58,57.65,17200.0,43.3864,43.409,43.3563,43.409,17200.0
2013-12-26 15:30:00,57.65,57.66,57.63,57.64,27100.0,43.409,43.4166,43.394,43.4015,27100.0
2013-12-26 15:40:00,57.64,57.72,57.63,57.66,47100.0,43.4015,43.4617,43.394,43.4166,47100.0
2013-12-26 15:50:00,57.68,57.7,57.64,57.66,63600.0,43.4316,43.4467,43.4015,43.4166,63600.0
2013-12-27 09:30:00,57.8,57.99,57.7,57.92,25800.0,43.522,43.665,43.4467,43.6123,25800.0
2013-12-27 09:40:00,57.93,57.93,57.73,57.76,19100.0,43.6199,43.6199,43.4693,43.4919,19100.0
2013-12-27 09:50:00,57.76,57.91,57.69,57.8,12600.0,43.4919,43.6048,43.4391,43.522,12600.0
2013-12-27 10:00:00,57.8,57.8,57.69,57.72,9800.0,43.522,43.522,43.4391,43.4617,9800.0
2013-12-27 10:10:00,57.73,57.83,57.67,57.79,15400.0,43.4693,43.5446,43.4241,43.5144,15400.0
2013-12-27 10:20:00,57.76,57.8,57.64,57.67,9300.0,43.4919,43.522,43.4015,43.4241,9300.0
2013-12-27 10:30:00,57.64,57.68,57.58,57.59,15600.0,43.4015,43.4316,43.3563,43.3638,15600.0
2013-12-27 10:40:00,57.57,57.62,57.54,57.56,14600.0,43.3488,43.3864,43.3262,43.3413,14600.0
2013-12-27 10:50:00,57.56,57.65,57.54,57.54,13100.0,43.3413,43.409,43.3262,43.3262,13100.0
2013-12-27 11:00:00,57.53,57.61,57.53,57.59,13200.0,43.3187,43.3789,43.3187,43.3638,13200.0
2013-12-27 11:10:00,57.59,57.6,57.5,57.56,11600.0,43.3638,43.3714,43.2961,43.3413,11600.0
2013-12-27 11:20:00,57.58,57.58,57.46,57.53,13600.0,43.3563,43.3563,43.266,43.3187,13600.0
2013-12-27 11:30:00,57.5,57.59,57.48,57.48,10100.0,43.2961,43.3638,43.281,43.281,10100.0
2013-12-27 11:40:00,57.51,57.54,57.49,57.52,6000.0,43.3036,43.3262,43.2885,43.3111,6000.0
2013-12-27 11:50:00,57.54,57.55,57.35,57.35,9900.0,43.3262,43.3337,43.1831,43.1831,9900.0
2013-12-27 12:00:00,57.37,57.45,57.35,57.45,7300.0,43.1982,43.2584,43.1831,43.2584,7300.0
2013-12-27 12:10:00,57.45,57.56,57.45,57.54,12300.0,43.2584,43.3413,43.2584,43.3262,12300.0
2013-12-27 12:20:00,57.54,57.62,57.54,57.59,10000.0,43.3262,43.3864,43.3262,43.3638,10000.0
2013-12-27 12:30:00,57.58,57.6,57.54,57.54,6000.0,43.3563,43.3714,43.3262,43.3262,6000.0
2013-12-27 12:40:00,57.52,57.52,57.46,57.47,7500.0,43.3111,43.3111,43.266,43.2735,7500.0
2013-12-27 12:50:00,57.47,57.48,57.42,57.47,8900.0,43.2735,43.281,43.2358,43.2735,8900.0
2013-12-27 13:00:00,57.49,57.54,57.47,57.53,10100.0,43.2885,43.3262,43.2735,43.3187,10100.0
2013-12-27 13:10:00,57.52,57.54,57.51,57.54,6700.0,43.3111,43.3262,43.3036,43.3262,6700.0
2013-12-27 13:20:00,57.54,57.57,57.51,57.51,9000.0,43.3262,43.3488,43.3036,43.3036,9000.0
2013-12-27 13:30:00,57.52,57.52,57.44,57.5,12500.0,43.3111,43.3111,43.2509,43.2961,12500.0
2013-12-27 13:40:00,57.48,57.5,57.47,57.49,9200.0,43.281,43.2961,43.2735,43.2885,9200.0
2013-12-27 13:50:00,57.48,57.57,57.48,57.55,11600.0,43.281,43.3488,43.281,43.3337,11600.0
2013-12-27 14:00:00,57.56,57.61,57.54,57.59,12000.0,43.3413,43.3789,43.3262,43.3638,12000.0
2013-12-27 14:10:00,57.6,57.61,57.54,57.61,11300.0,43.3714,43.3789,43.3262,43.3789,11300.0
2013-12-27 14:20:00,57.61,57.63,57.58,57.61,13000.0,43.3789,43.394,43.3563,43.3789,13000.0
2013-12-27 14:30:00,57.61,57.61,57.55,57.56,11400.0,43.3789,43.3789,43.3337,43.3413,11400.0
2013-12-27 14:40:00,57.55,57.61,57.55,57.61,12500.0,43.3337,43.3789,43.3337,43.3789,12500.0
2013-12-27 14:50:00,57.61,57.61,57.54,57.55,10200.0,43.3789,43.3789,43.3262,43.3337,10200.0
2013-12-27 15:00:00,57.55,57.59,57.53,57.55,10300.0,43.3337,43.3638,43.3187,43.3337,10300.0
2013-12-27 15:10:00,57.57,57.58,57.53,57.57,13100.0,43.3488,43.3563,43.3187,43.3488,13100.0
2013-12-27 15:20:00,57.56,57.62,57.56,57.6,12500.0,43.3413,43.3864,43.3413,43.3714,12500.0
2013-12-27 15:30:00,57.6,57.61,57.57,57.6,14200.0,43.3714,43.3789,43.3488,43.3714,14200.0
2013-12-27 15:40:00,57.59,57.59,57.55,57.59,16300.0,43.3638,43.3638,43.3337,43.3638,16300.0
2013-12-27 15:50:00,57.57,57.61,57.53,57.54,49600.0,43.3488,43.3789,43.3187,43.3262,49600.0
2013-12-30 09:30:00,57.49,57.78,57.41,57.64,23900.0,43.2885,43.5069,43.2283,43.4015,23900.0
2013-12-30 09:40:00,57.58,57.63,57.47,57.49,10700.0,43.3563,43.394,43.2735,43.2885,10700.0
2013-12-30 09:50:00,57.41,57.6,57.38,57.38,10600.0,43.2283,43.3714,43.2057,43.2057,10600.0
2013-12-30 10:00:00,57.44,57.52,57.38,57.49,10100.0,43.2509,43.3111,43.2057,43.2885,10100.0
2013-12-30 10:10:00,57.43,57.49,57.34,57.42,10700.0,43.2434,43.2885,43.1756,43.2358,10700.0
2013-12-30 10:20:00,57.41,57.51,57.38,57.48,14800.0,43.2283,43.3036,43.2057,43.281,14800.0
2013-12-30 10:30:00,57.48,57.59,57.46,57.59,12800.0,43.281,43.3638,43.266,43.3638,12800.0
2013-12-30 10:40:00,57.59,57.62,57.54,57.6,28300.0,43.3638,43.3864,43.3262,43.3714,28300.0
2013-12-30 10:50:00,57.6,57.61,57.54,57.59,15300.0,43.3714,43.3789,43.3262,43.3638,15300.0
2013-12-30 11:00:00,57.59,57.62,57.57,57.59,26900.0,43.3638,43.3864,43.3488,43.3638,26900.0
2013-12-30 11:10:00,57.61,57.61,57.59,57.61,33000.0,43.3789,43.3789,43.3638,43.3789,33000.0
2013-12-30 11:20:00,57.6,57.61,57.58,57.59,21200.0,43.3714,43.3789,43.3563,43.3638,21200.0
2013-12-30 11:30:00,57.59,57.67,57.58,57.65,44900.0,43.3638,43.4241,43.3563,43.409,44900.0
2013-12-30 11:40:00,57.67,57.87,57.67,57.81,22800.0,43.4241,43.5747,43.4241,43.5295,22800.0
2013-12-30 11:50:00,57.83,57.93,57.81,57.93,11600.0,43.5446,43.6199,43.5295,43.6199,11600.0
2013-12-30 12:00:00,57.93,57.98,57.9,57.97,14800.0,43.6199,43.6575,43.5973,43.65,14800.0
2013-12-30 12:10:00,57.97,57.97,57.76,57.77,19000.0,43.65,43.65,43.4919,43.4994,19000.0
2013-12-30 12:20:00,57.78,57.79,57.71,57.72,14400.0,43.5069,43.5144,43.4542,43.4617,14400.0
2013-12-30 12:30:00,57.72,57.72,57.65,57.65,66600.0,43.4617,43.4617,43.409,43.409,66600.0
2013-12-30 12:40:00,57.68,57.69,57.63,57.68,17900.0,43.4316,43.4391,43.394,43.4316,17900.0
2013-12-30 12:50:00,57.69,57.82,57.69,57.81,10500.0,43.4391,43.537,43.4391,43.5295,10500.0
2013-12-30 13:00:00,57.81,57.82,57.77,57.81,8300.0,43.5295,43.537,43.4994,43.5295,8300.0
2013-12-30 13:10:00,57.82,57.83,57.8,57.82,9400.0,43.537,43.5446,43.522,43.537,9400.0
2013-12-30 13:20:00,57.82,57.85,57.79,57.83,12500.0,43.537,43.5596,43.5144,43.5446,12500.0
2013-12-30 13:30:00,57.83,57.83,57.75,57.78,14400.0,43.5446,43.5446,43.4843,43.5069,14400.0
2013-12-30 13:40:00,57.77,57.77,57.71,57.74,12900.0,43.4994,43.4994,43.4542,43.4768,12900.0
2013-12-30 13:50:00,57.74,57.75,57.7,57.73,10600.0,43.4768,43.4843,43.4467,43.4693,10600.0
2013-12-30 14:00:00,57.73,57.81,57.7,57.8,13200.0,43.4693,43.5295,43.4467,43.522,13200.0
2013-12-30 14:10:00,57.8,57.82,57.78,57.8,7700.0,43.522,43.537,43.5069,43.522,7700.0
2013-12-30 14:20:00,57.8,57.84,57.79,57.84,10900.0,43.522,43.5521,43.5144,43.5521,10900.0
2013-12-30 14:30:00,57.84,57.91,57.84,57.89,10000.0,43.5521,43.6048,43.5521,43.5897,10000.0
2013-12-30 14:40:00,57.89,57.91,57.89,57.89,8900.0,43.5897,43.6048,43.5897,43.5897,8900.0
2013-12-30 14:50:00,57.89,57.89,57.78,57.78,14100.0,43.5897,43.5897,43.5069,43.5069,14100.0
2013-12-30 15:00:00,57.79,57.83,57.78,57.81,11500.0,43.5144,43.5446,43.5069,43.5295,11500.0
2013-12-30 15:10:00,57.8,57.81,57.73,57.75,13400.0,43.522,43.5295,43.4693,43.4843,13400.0
2013-12-30 15:20:00,57.74,57.75,57.7,57.71,19200.0,43.4768,43.4843,43.4467,43.4542,19200.0
2013-12-30 15:30:00,57.71,57.75,57.69,57.69,21400.0,43.4542,43.4843,43.4391,43.4391,21400.0
2013-12-30 15:40:00,57.68,57.74,57.68,57.7,31200.0,43.4316,43.4768,43.4316,43.4467,31200.0
2013-12-30 15:50:00,57.71,57.71,57.63,57.65,70800.0,43.4542,43.4542,43.394,43.409,70800.0
2013-12-31 09:30:00,57.73,58.15,57.73,58.01,12500.0,43.4693,43.7855,43.4693,43.6801,12500.0
2013-12-31 09:40:00,58.03,58.09,58.0,58.0,9000.0,43.6952,43.7403,43.6726,43.6726,9000.0
2013-12-31 09:50:00,58.02,58.27,58.02,58.24,17000.0,43.6876,43.8759,43.6876,43.8533,17000.0
2013-12-31 10:00:00,58.24,58.31,58.16,58.24,17600.0,43.8533,43.906,43.793,43.8533,17600.0
2013-12-31 10:10:00,58.24,58.24,58.02,58.1,14800.0,43.8533,43.8533,43.6876,43.7479,14800.0
2013-12-31 10:20:00,58.1,58.11,58.02,58.05,10000.0,43.7479,43.7554,43.6876,43.7102,10000.0
2013-12-31 10:30:00,58.06,58.07,58.01,58.06,4800.0,43.7177,43.7253,43.6801,43.7177,4800.0
2013-12-31 10:40:00,58.05,58.09,58.02,58.05,11200.0,43.7102,43.7403,43.6876,43.7102,11200.0
2013-12-31 10:50:00,58.05,58.25,58.05,58.25,18400.0,43.7102,43.8608,43.7102,43.8608,18400.0
2013-12-31 11:00:00,58.28,58.37,58.26,58.3,13800.0,43.8834,43.9512,43.8683,43.8985,13800.0
2013-12-31 11:10:00,58.3,58.32,58.22,58.23,8900.0,43.8985,43.9135,43.8382,43.8458,8900.0
2013-12-31 11:20:00,58.23,58.24,58.15,58.15,13300.0,43.8458,43.8533,43.7855,43.7855,13300.0
2013-12-31 11:30:00,58.16,58.18,58.11,58.16,10600.0,43.793,43.8081,43.7554,43.793,10600.0
2013-12-31 11:40:00,58.16,58.2,58.14,58.14,12200.0,43.793,43.8232,43.778,43.778,12200.0
2013-12-31 11:50:00,58.17,58.2,58.15,58.19,10400.0,43.8006,43.8232,43.7855,43.8156,10400.0
2013-12-31 12:00:00,58.19,58.21,58.12,58.15,9400.0,43.8156,43.8307,43.7629,43.7855,9400.0
2013-12-31 12:10:00,58.13,58.13,58.05,58.05,13000.0,43.7705,43.7705,43.7102,43.7102,13000.0
2013-12-31 12:20:00,58.05,58.05,58.0,58.02,15500.0,43.7102,43.7102,43.6726,43.6876,15500.0
2013-12-31 12:30:00,58.03,58.05,58.0,58.04,14900.0,43.6952,43.7102,43.6726,43.7027,14900.0
2013-12-31 12:40:00,58.05,58.06,58.01,58.04,8100.0,43.7102,43.7177,43.6801,43.7027,8100.0
2013-12-31 12:50:00,58.04,58.17,58.04,58.16,6100.0,43.7027,43.8006,43.7027,43.793,6100.0
2013-12-31 13:00:00,58.12,58.21,58.1,58.17,14800.0,43.7629,43.8307,43.7479,43.8006,14800.0
2013-12-31 13:10:00,58.14,58.17,58.11,58.12,5500.0,43.778,43.8006,43.7554,43.7629,5500.0
2013-12-31 13:20:00,58.13,58.15,58.12,58.15,9000.0,43.7705,43.7855,43.7629,43.7855,9000.0
2013-12-31 13:30:00,58.15,58.21,58.15,58.16,11200.0,43.7855,43.8307,43.7855,43.793,11200.0
2013-12-31 13:40:00,58.16,58.21,58.11,58.21,8400.0,43.793,43.8307,43.7554,43.8307,8400.0
2013-12-31 13:50:00,58.21,58.23,58.12,58.15,8600.0,43.8307,43.8458,43.7629,43.7855,8600.0
2013-12-31 14:00:00,58.16,58.16,58.02,58.05,10900.0,43.793,43.793,43.6876,43.7102,10900.0
2013-12-31 14:10:00,58.05,58.08,58.03,58.06,7500.0,43.7102,43.7328,43.6952,43.7177,7500.0
2013-12-31 14:20:00,58.05,58.1,58.01,58.02,14400.0,43.7102,43.7479,43.6801,43.6876,14400.0
2013-12-31 14:30:00,58.02,58.04,57.95,57.97,11400.0,43.6876,43.7027,43.6349,43.65,11400.0
2013-12-31 14:40:00,57.96,57.99,57.93,57.98,16200.0,43.6424,43.665,43.6199,43.6575,16200.0
2013-12-31 14:50:00,57.99,58.0,57.93,58.0,21000.0,43.665,43.6726,43.6199,43.6726,21000.0
2013-12-31 15:00:00,58.0,58.01,57.93,57.94,19900.0,43.6726,43.6801,43.6199,43.6274,19900.0
2013-12-31 15:10:00,57.94,58.05,57.94,58.04,15600.0,43.6274,43.7102,43.6274,43.7027,15600.0
2013-12-31 15:20:00,58.05,58.13,58.05,58.11,21100.0,43.7102,43.7705,43.7102,43.7554,21100.0
2013-12-31 15:30:00,58.11,58.18,58.11,58.15,27900.0,43.7554,43.8081,43.7554,43.7855,27900.0
2013-12-31 15:40:00,58.16,58.23,58.13,58.16,36700.0,43.793,43.8458,43.7705,43.793,36700.0
2013-12-31 15:50:00,58.16,58.18,58.05,58.12,75000.0,43.793,43.8081,43.7102,43.7629,75000.0
2014-01-02 09:30:00,58.0,58.26,57.93,58.03,32800.0,43.6726,43.8683,43.6199,43.6952,32800.0
2014-01-02 09:40:00,58.03,58.21,57.98,58.14,23800.0,43.6952,43.8307,43.6575,43.778,23800.0
2014-01-02 09:50:00,58.14,58.36,58.08,58.18,26100.0,43.778,43.9436,43.7328,43.8081,26100.0
2014-01-02 10:00:00,58.15,58.23,57.93,58.06,27100.0,43.7855,43.8458,43.6199,43.7177,27100.0
2014-01-02 10:10:00,58.06,58.24,57.93,57.93,21200.0,43.7177,43.8533,43.6199,43.6199,21200.0
2014-01-02 10:20:00,57.93,57.96,57.75,57.84,9900.0,43.6199,43.6424,43.4843,43.5521,9900.0
2014-01-02 10:30:00,57.85,57.91,57.82,57.82,11700.0,43.5596,43.6048,43.537,43.537,11700.0
2014-01-02 10:40:00,57.83,58.04,57.82,57.94,18100.0,43.5446,43.7027,43.537,43.6274,18100.0
2014-01-02 10:50:00,57.94,57.95,57.86,57.9,22000.0,43.6274,43.6349,43.5672,43.5973,22000.0
2014-01-02 11:00:00,57.91,57.96,57.84,57.93,11300.0,43.6048,43.6424,43.5521,43.6199,11300.0
2014-01-02 11:10:00,57.89,57.92,57.82,57.92,8700.0,43.5897,43.6123,43.537,43.6123,8700.0
2014-01-02 11:20:00,57.92,57.92,57.74,57.84,15000.0,43.6123,43.6123,43.4768,43.5521,15000.0
2014-01-02 11:30:00,57.82,57.85,57.72,57.74,9100.0,43.537,43.5596,43.4617,43.4768,9100.0
2014-01-02 11:40:00,57.71,57.73,57.64,57.67,11300.0,43.4542,43.4693,43.4015,43.4241,11300.0
2014-01-02 11:50:00,57.58,57.61,57.51,57.58,10600.0,43.3563,43.3789,43.3036,43.3563,10600.0
2014-01-02 12:00:00,57.58,57.8,57.56,57.79,25300.0,43.3563,43.522,43.3413,43.5144,25300.0
2014-01-02 12:10:00,57.8,57.82,57.73,57.75,17100.0,43.522,43.537,43.4693,43.4843,17100.0
2014-01-02 12:20:00,57.75,57.79,57.7,57.71,15100.0,43.4843,43.5144,43.4467,43.4542,15100.0
2014-01-02 12:30:00,57.72,57.79,57.66,57.71,12900.0,43.4617,43.5144,43.4166,43.4542,12900.0
2014-01-02 12:40:00,57.71,57.75,57.64,57.7,38500.0,43.4542,43.4843,43.4015,43.4467,38500.0
2014-01-02 12:50:00,57.73,57.73,57.6,57.66,13100.0,43.4693,43.4693,43.3714,43.4166,13100.0
2014-01-02 13:00:00,57.68,57.73,57.63,57.64,17000.0,43.4316,43.4693,43.394,43.4015,17000.0
2014-01-02 13:10:00,57.63,57.66,57.55,57.65,8700.0,43.394,43.4166,43.3337,43.409,8700.0
2014-01-02 13:20:00,57.65,57.68,57.54,57.63,14000.0,43.409,43.4316,43.3262,43.394,14000.0
2014-01-02 13:30:00,57.63,57.65,57.59,57.61,10600.0,43.394,43.409,43.3638,43.3789,10600.0
2014-01-02 13:40:00,57.6,57.66,57.54,57.64,10100.0,43.3714,43.4166,43.3262,43.4015,10100.0
2014-01-02 13:50:00,57.64,57.7,57.64,57.66,9200.0,43.4015,43.4467,43.4015,43.4166,9200.0
2014-01-02 14:00:00,57.66,57.76,57.66,57.74,16300.0,43.4166,43.4919,43.4166,43.4768,16300.0
2014-01-02 14:10:00,57.73,57.73,57.53,57.53,10600.0,43.4693,43.4693,43.3187,43.3187,10600.0
2014-01-02 14:20:00,57.53,57.65,57.53,57.6,6700.0,43.3187,43.409,43.3187,43.3714,6700.0
2014-01-02 14:30:00,57.58,57.61,57.54,57.58,5600.0,43.3563,43.3789,43.3262,43.3563,5600.0
2014-01-02 14:40:00,57.58,57.62,57.55,57.59,7600.0,43.3563,43.3864,43.3337,43.3638,7600.0
2014-01-02 14:50:00,57.6,57.61,57.55,57.56,7900.0,43.3714,43.3789,43.3337,43.3413,7900.0
2014-01-02 15:00:00,57.57,57.64,57.57,57.63,9900.0,43.3488,43.4015,43.3488,43.394,9900.0
2014-01-02 15:10:00,57.64,57.73,57.64,57.73,15200.0,43.4015,43.4693,43.4015,43.4693,15200.0
2014-01-02 15:20:00,57.73,57.74,57.62,57.62,12600.0,43.4693,43.4768,43.3864,43.3864,12600.0
2014-01-02 15:30:00,57.62,57.63,57.53,57.53,15300.0,43.3864,43.394,43.3187,43.3187,15300.0
2014-01-02 15:40:00,57.53,57.72,57.53,57.64,38700.0,43.3187,43.4617,43.3187,43.4015,38700.0
2014-01-02 15:50:00,57.66,57.7,57.61,57.68,72100.0,43.4166,43.4467,43.3789,43.4316,72100.0
2014-01-03 09:30:00,57.7,58.0,57.7,57.88,34800.0,43.4467,43.6726,43.4467,43.5822,34800.0
2014-01-03 09:40:00,57.88,58.02,57.77,57.95,25100.0,43.5822,43.6876,43.4994,43.6349,25100.0
2014-01-03 09:50:00,57.99,58.15,57.95,58.1,22700.0,43.665,43.7855,43.6349,43.7479,22700.0
2014-01-03 10:00:00,58.09,58.31,58.09,58.31,32000.0,43.7403,43.906,43.7403,43.906,32000.0
2014-01-03 10:10:00,58.29,58.39,58.29,58.33,27100.0,43.8909,43.9662,43.8909,43.921,27100.0
2014-01-03 10:20:00,58.33,58.37,58.25,58.25,9200.0,43.921,43.9512,43.8608,43.8608,9200.0
2014-01-03 10:30:00,58.28,58.42,58.28,58.36,28700.0,43.8834,43.9888,43.8834,43.9436,28700.0
2014-01-03 10:40:00,58.33,58.36,58.19,58.2,41400.0,43.921,43.9436,43.8156,43.8232,41400.0
2014-01-03 10:50:00,58.22,58.3,58.12,58.12,42000.0,43.8382,43.8985,43.7629,43.7629,42000.0
2014-01-03 11:00:00,58.12,58.25,58.12,58.23,18100.0,43.7629,43.8608,43.7629,43.8458,18100.0
2014-01-03 11:10:00,58.21,58.21,58.0,58.01,18000.0,43.8307,43.8307,43.6726,43.6801,18000.0
2014-01-03 11:20:00,58.05,58.08,58.01,58.07,17900.0,43.7102,43.7328,43.6801,43.7253,17900.0
2014-01-03 11:30:00,58.05,58.07,57.95,57.97,15100.0,43.7102,43.7253,43.6349,43.65,15100.0
2014-01-03 11:40:00,57.94,58.04,57.94,57.99,17600.0,43.6274,43.7027,43.6274,43.665,17600.0
2014-01-03 11:50:00,57.99,58.01,57.93,58.0,15000.0,43.665,43.6801,43.6199,43.6726,15000.0
2014-01-03 12:00:00,58.0,58.02,57.96,58.0,33000.0,43.6726,43.6876,43.6424,43.6726,33000.0
2014-01-03 12:10:00,57.99,58.06,57.99,58.04,9000.0,43.665,43.7177,43.665,43.7027,9000.0
2014-01-03 12:20:00,58.04,58.15,58.02,58.14,8900.0,43.7027,43.7855,43.6876,43.778,8900.0
2014-01-03 12:30:00,58.12,58.14,57.97,58.01,19900.0,43.7629,43.778,43.65,43.6801,19900.0
2014-01-03 12:40:00,58.03,58.03,57.96,58.0,8900.0,43.6952,43.6952,43.6424,43.6726,8900.0
2014-01-03 12:50:00,58.0,58.01,57.77,57.78,24600.0,43.6726,43.6801,43.4994,43.5069,24600.0
2014-01-03 13:00:00,57.78,57.8,57.76,57.79,11600.0,43.5069,43.522,43.4919,43.5144,11600.0
2014-01-03 13:10:00,57.81,57.81,57.75,57.8,12000.0,43.5295,43.5295,43.4843,43.522,12000.0
2014-01-03 13:20:00,57.8,57.81,57.75,57.75,14800.0,43.522,43.5295,43.4843,43.4843,14800.0
2014-01-03 13:30:00,57.75,57.78,57.69,57.76,13900.0,43.4843,43.5069,43.4391,43.4919,13900.0
2014-01-03 13:40:00,57.75,57.75,57.67,57.7,14300.0,43.4843,43.4843,43.4241,43.4467,14300.0
2014-01-03 13:50:00,57.71,57.71,57.67,57.69,8300.0,43.4542,43.4542,43.4241,43.4391,8300.0
2014-01-03 14:00:00,57.69,57.71,57.62,57.64,19300.0,43.4391,43.4542,43.3864,43.4015,19300.0
2014-01-03 14:10:00,57.63,57.72,57.63,57.69,15600.0,43.394,43.4617,43.394,43.4391,15600.0
2014-01-03 14:20:00,57.69,57.69,57.54,57.55,21600.0,43.4391,43.4391,43.3262,43.3337,21600.0
2014-01-03 14:30:00,57.56,57.63,57.55,57.57,23500.0,43.3413,43.394,43.3337,43.3488,23500.0
2014-01-03 14:40:00,57.57,57.68,57.56,57.67,19000.0,43.3488,43.4316,43.3413,43.4241,19000.0
2014-01-03 14:50:00,57.68,57.74,57.67,57.71,19000.0,43.4316,43.4768,43.4241,43.4542,19000.0
2014-01-03 15:00:00,57.68,57.71,57.62,57.64,17500.0,43.4316,43.4542,43.3864,43.4015,17500.0
2014-01-03 15:10:00,57.65,57.71,57.63,57.68,19000.0,43.409,43.4542,43.394,43.4316,19000.0
2014-01-03 15:20:00,57.68,57.73,57.68,57.68,22400.0,43.4316,43.4693,43.4316,43.4316,22400.0
2014-01-03 15:30:00,57.69,57.73,57.68,57.72,37500.0,43.4391,43.4693,43.4316,43.4617,37500.0
2014-01-03 15:40:00,57.71,57.71,57.65,57.65,42300.0,43.4542,43.4542,43.409,43.409,42300.0
2014-01-03 15:50:00,57.65,57.65,57.51,57.59,84800.0,43.409,43.409,43.3036,43.3638,84800.0
2014-01-06 09:30:00,57.64,57.9,57.59,57.75,15200.0,43.4015,43.5973,43.3638,43.4843,15200.0
2014-01-06 09:40:00,57.7,57.78,57.56,57.74,16500.0,43.4467,43.5069,43.3413,43.4768,16500.0
2014-01-06 09:50:00,57.8,58.02,57.72,57.96,30600.0,43.522,43.6876,43.4617,43.6424,30600.0
2014-01-06 10:00:00,58.01,58.04,57.85,58.01,19300.0,43.6801,43.7027,43.5596,43.6801,19300.0
2014-01-06 10:10:00,58.01,58.17,58.0,58.11,13400.0,43.6801,43.8006,43.6726,43.7554,13400.0
2014-01-06 10:20:00,58.09,58.15,58.06,58.13,13200.0,43.7403,43.7855,43.7177,43.7705,13200.0
2014-01-06 10:30:00,58.13,58.16,58.07,58.13,7300.0,43.7705,43.793,43.7253,43.7705,7300.0
2014-01-06 10:40:00,58.1,58.13,58.05,58.06,12000.0,43.7479,43.7705,43.7102,43.7177,12000.0
2014-01-06 10:50:00,58.05,58.08,57.91,57.99,13700.0,43.7102,43.7328,43.6048,43.665,13700.0
2014-01-06 11:00:00,57.97,57.97,57.86,57.92,6700.0,43.65,43.65,43.5672,43.6123,6700.0
2014-01-06 11:10:00,57.9,57.92,57.78,57.79,10800.0,43.5973,43.6123,43.5069,43.5144,10800.0
2014-01-06 11:20:00,57.8,57.82,57.69,57.71,10600.0,43.522,43.537,43.4391,43.4542,10600.0
2014-01-06 11:30:00,57.73,57.76,57.68,57.73,8000.0,43.4693,43.4919,43.4316,43.4693,8000.0
2014-01-06 11:40:00,57.75,57.75,57.67,57.7,5000.0,43.4843,43.4843,43.4241,43.4467,5000.0
2014-01-06 11:50:00,57.71,57.79,57.69,57.76,5800.0,43.4542,43.5144,43.4391,43.4919,5800.0
2014-01-06 12:00:00,57.77,57.78,57.72,57.74,22700.0,43.4994,43.5069,43.4617,43.4768,22700.0
2014-01-06 12:10:00,57.74,57.76,57.68,57.75,11300.0,43.4768,43.4919,43.4316,43.4843,11300.0
2014-01-06 12:20:00,57.75,57.8,57.7,57.7,6900.0,43.4843,43.522,43.4467,43.4467,6900.0
2014-01-06 12:30:00,57.7,57.75,57.61,57.64,26000.0,43.4467,43.4843,43.3789,43.4015,26000.0
2014-01-06 12:40:00,57.66,57.7,57.6,57.63,16100.0,43.4166,43.4467,43.3714,43.394,16100.0
2014-01-06 12:50:00,57.62,57.72,57.62,57.68,21400.0,43.3864,43.4617,43.3864,43.4316,21400.0
2014-01-06 13:00:00,57.69,57.7,57.61,57.61,9800.0,43.4391,43.4467,43.3789,43.3789,9800.0
2014-01-06 13:10:00,57.61,57.68,57.61,57.67,11200.0,43.3789,43.4316,43.3789,43.4241,11200.0
2014-01-06 13:20:00,57.69,57.72,57.66,57.67,10500.0,43.4391,43.4617,43.4166,43.4241,10500.0
2014-01-06 13:30:00,57.68,57.69,57.64,57.66,17300.0,43.4316,43.4391,43.4015,43.4166,17300.0
2014-01-06 13:40:00,57.69,57.71,57.65,57.65,9200.0,43.4391,43.4542,43.409,43.409,9200.0
2014-01-06 13:50:00,57.65,57.76,57.64,57.73,12200.0,43.409,43.4919,43.4015,43.4693,12200.0
2014-01-06 14:00:00,57.72,57.73,57.69,57.71,6400.0,43.4617,43.4693,43.4391,43.4542,6400.0
2014-01-06 14:10:00,57.72,57.75,57.66,57.67,8600.0,43.4617,43.4843,43.4166,43.4241,8600.0
2014-01-06 14:20:00,57.67,57.74,57.66,57.68,7100.0,43.4241,43.4768,43.4166,43.4316,7100.0
2014-01-06 14:30:00,57.7,57.71,57.67,57.71,11400.0,43.4467,43.4542,43.4241,43.4542,11400.0
2014-01-06 14:40:00,57.71,57.74,57.67,57.67,17200.0,43.4542,43.4768,43.4241,43.4241,17200.0
2014-01-06 14:50:00,57.69,57.7,57.67,57.69,11600.0,43.4391,43.4467,43.4241,43.4391,11600.0
2014-01-06 15:00:00,57.67,57.67,57.62,57.65,10500.0,43.4241,43.4241,43.3864,43.409,10500.0
2014-01-06 15:10:00,57.65,57.71,57.64,57.65,37600.0,43.409,43.4542,43.4015,43.409,37600.0
2014-01-06 15:20:00,57.65,57.66,57.63,57.65,17400.0,43.409,43.4166,43.394,43.409,17400.0
2014-01-06 15:30:00,57.65,57.68,57.56,57.61,17600.0,43.409,43.4316,43.3413,43.3789,17600.0
2014-01-06 15:40:00,57.6,57.77,57.59,57.74,63300.0,43.3714,43.4994,43.3638,43.4768,63300.0
2014-01-06 15:50:00,57.75,57.84,57.73,57.8,141000.0,43.4843,43.5521,43.4693,43.522,141000.0
2014-01-07 09:30:00,57.82,58.15,57.63,58.02,20600.0,43.537,43.7855,43.394,43.6876,20600.0
2014-01-07 09:40:00,57.99,58.15,57.92,58.15,26100.0,43.665,43.7855,43.6123,43.7855,26100.0
2014-01-07 09:50:00,58.13,58.33,58.13,58.28,29500.0,43.7705,43.921,43.7705,43.8834,29500.0
2014-01-07 10:00:00,58.27,58.3,58.23,58.26,38800.0,43.8759,43.8985,43.8458,43.8683,38800.0
2014-01-07 10:10:00,58.27,58.33,58.24,58.25,20000.0,43.8759,43.921,43.8533,43.8608,20000.0
2014-01-07 10:20:00,58.26,58.5,58.24,58.49,33900.0,43.8683,44.0491,43.8533,44.0415,33900.0
2014-01-07 10:30:00,58.5,58.54,58.47,58.49,40600.0,44.0491,44.0792,44.0265,44.0415,40600.0
2014-01-07 10:40:00,58.51,58.57,58.49,58.52,23900.0,44.0566,44.1018,44.0415,44.0641,23900.0
2014-01-07 10:50:00,58.52,58.61,58.51,58.6,19000.0,44.0641,44.1319,44.0566,44.1244,19000.0
2014-01-07 11:00:00,58.6,58.61,58.52,58.52,12600.0,44.1244,44.1319,44.0641,44.0641,12600.0
2014-01-07 11:10:00,58.51,58.57,58.51,58.52,9600.0,44.0566,44.1018,44.0566,44.0641,9600.0
2014-01-07 11:20:00,58.51,58.51,58.37,58.41,15400.0,44.0566,44.0566,43.9512,43.9813,15400.0
2014-01-07 11:30:00,58.4,58.5,58.4,58.44,16000.0,43.9738,44.0491,43.9738,44.0039,16000.0
2014-01-07 11:40:00,58.44,58.53,58.43,58.5,15200.0,44.0039,44.0716,43.9963,44.0491,15200.0
2014-01-07 11:50:00,58.51,58.55,58.48,58.5,16100.0,44.0566,44.0867,44.034,44.0491,16100.0
2014-01-07 12:00:00,58.5,58.51,58.46,58.46,11900.0,44.0491,44.0566,44.0189,44.0189,11900.0
2014-01-07 12:10:00,58.46,58.46,58.35,58.42,19100.0,44.0189,44.0189,43.9361,43.9888,19100.0
2014-01-07 12:20:00,58.44,58.5,58.38,58.4,28800.0,44.0039,44.0491,43.9587,43.9738,28800.0
2014-01-07 12:30:00,58.41,58.51,58.41,58.5,34400.0,43.9813,44.0566,43.9813,44.0491,34400.0
2014-01-07 12:40:00,58.49,58.49,58.43,58.47,16200.0,44.0415,44.0415,43.9963,44.0265,16200.0
2014-01-07 12:50:00,58.46,58.47,58.42,58.45,12200.0,44.0189,44.0265,43.9888,44.0114,12200.0
2014-01-07 13:00:00,58.46,58.49,58.45,58.47,14600.0,44.0189,44.0415,44.0114,44.0265,14600.0
2014-01-07 13:10:00,58.48,58.53,58.48,58.53,24300.0,44.034,44.0716,44.034,44.0716,24300.0
2014-01-07 13:20:00,58.53,58.54,58.49,58.54,11200.0,44.0716,44.0792,44.0415,44.0792,11200.0
2014-01-07 13:30:00,58.55,58.63,58.55,58.61,18900.0,44.0867,44.1469,44.0867,44.1319,18900.0
2014-01-07 13:40:00,58.61,58.63,58.6,58.63,14200.0,44.1319,44.1469,44.1244,44.1469,14200.0
2014-01-07 13:50:00,58.64,58.65,58.59,58.61,61400.0,44.1545,44.162,44.1168,44.1319,61400.0
2014-01-07 14:00:00,58.62,58.63,58.49,58.51,52500.0,44.1394,44.1469,44.0415,44.0566,52500.0
2014-01-07 14:10:00,58.51,58.56,58.51,58.52,35300.0,44.0566,44.0942,44.0566,44.0641,35300.0
2014-01-07 14:20:00,58.52,58.6,58.49,58.58,30900.0,44.0641,44.1244,44.0415,44.1093,30900.0
2014-01-07 14:30:00,58.57,58.63,58.52,58.53,20600.0,44.1018,44.1469,44.0641,44.0716,20600.0
2014-01-07 14:40:00,58.53,58.61,58.53,58.61,14100.0,44.0716,44.1319,44.0716,44.1319,14100.0
2014-01-07 14:50:00,58.61,58.62,58.55,58.56,13500.0,44.1319,44.1394,44.0867,44.0942,13500.0
2014-01-07 15:00:00,58.55,58.65,58.54,58.65,35600.0,44.0867,44.162,44.0792,44.162,35600.0
2014-01-07 15:10:00,58.66,58.74,58.66,58.73,27700.0,44.1695,44.2298,44.1695,44.2222,27700.0
2014-01-07 15:20:00,58.73,58.73,58.59,58.61,37700.0,44.2222,44.2222,44.1168,44.1319,37700.0
2014-01-07 15:30:00,58.62,58.65,58.57,58.59,37300.0,44.1394,44.162,44.1018,44.1168,37300.0
2014-01-07 15:40:00,58.6,58.66,58.59,58.63,32600.0,44.1244,44.1695,44.1168,44.1469,32600.0
2014-01-07 15:50:00,58.63,58.67,58.55,58.56,58200.0,44.1469,44.1771,44.0867,44.0942,58200.0
2014-01-08 09:30:00,58.46,58.56,58.1,58.5,55200.0,44.0189,44.0942,43.7479,44.0491,55200.0
2014-01-08 09:40:00,58.41,58.41,58.0,58.08,58300.0,43.9813,43.9813,43.6726,43.7328,58300.0
2014-01-08 09:50:00,58.08,58.33,58.02,58.3,22300.0,43.7328,43.921,43.6876,43.8985,22300.0
2014-01-08 10:00:00,58.31,58.51,58.3,58.47,54600.0,43.906,44.0566,43.8985,44.0265,54600.0
2014-01-08 10:10:00,58.44,58.55,58.31,58.54,24700.0,44.0039,44.0867,43.906,44.0792,24700.0
2014-01-08 10:20:00,58.54,58.6,58.41,58.52,76500.0,44.0792,44.1244,43.9813,44.0641,76500.0
2014-01-08 10:30:00,58.51,58.69,58.45,58.45,30800.0,44.0566,44.1921,44.0114,44.0114,30800.0
2014-01-08 10:40:00,58.45,58.59,58.45,58.53,32200.0,44.0114,44.1168,44.0114,44.0716,32200.0
2014-01-08 10:50:00,58.53,58.6,58.48,58.57,19100.0,44.0716,44.1244,44.034,44.1018,19100.0
2014-01-08 11:00:00,58.57,58.6,58.53,58.55,16300.0,44.1018,44.1244,44.0716,44.0867,16300.0
2014-01-08 11:10:00,58.55,58.73,58.55,58.69,19900.0,44.0867,44.2222,44.0867,44.1921,19900.0
2014-01-08 11:20:00,58.71,58.87,58.71,58.73,46600.0,44.2072,44.3277,44.2072,44.2222,46600.0
2014-01-08 11:30:00,58.75,58.76,58.62,58.7,25200.0,44.2373,44.2448,44.1394,44.1997,25200.0
2014-01-08 11:40:00,58.7,58.8,58.69,58.76,17700.0,44.1997,44.2749,44.1921,44.2448,17700.0
2014-01-08 11:50:00,58.76,58.76,58.71,58.75,37100.0,44.2448,44.2448,44.2072,44.2373,37100.0
2014-01-08 12:00:00,58.75,58.79,58.6,58.62,12000.0,44.2373,44.2674,44.1244,44.1394,12000.0
2014-01-08 12:10:00,58.61,58.76,58.57,58.76,16100.0,44.1319,44.2448,44.1018,44.2448,16100.0
2014-01-08 12:20:00,58.75,58.77,58.6,58.65,9300.0,44.2373,44.2524,44.1244,44.162,9300.0
2014-01-08 12:30:00,58.66,58.68,58.57,58.61,8300.0,44.1695,44.1846,44.1018,44.1319,8300.0
2014-01-08 12:40:00,58.61,58.63,58.57,58.6,15100.0,44.1319,44.1469,44.1018,44.1244,15100.0
2014-01-08 12:50:00,58.6,58.67,58.56,58.67,19900.0,44.1244,44.1771,44.0942,44.1771,19900.0
2014-01-08 13:00:00,58.68,58.68,58.57,58.6,15800.0,44.1846,44.1846,44.1018,44.1244,15800.0
2014-01-08 13:10:00,58.6,58.6,58.51,58.52,22900.0,44.1244,44.1244,44.0566,44.0641,22900.0
2014-01-08 13:20:00,58.52,58.52,58.45,58.49,9400.0,44.0641,44.0641,44.0114,44.0415,9400.0
2014-01-08 13:30:00,58.48,58.52,58.42,58.45,11000.0,44.034,44.0641,43.9888,44.0114,11000.0
2014-01-08 13:40:00,58.47,58.57,58.46,58.52,11500.0,44.0265,44.1018,44.0189,44.0641,11500.0
2014-01-08 13:50:00,58.52,58.56,58.49,58.56,14400.0,44.0641,44.0942,44.0415,44.0942,14400.0
2014-01-08 14:00:00,58.55,58.58,58.38,58.39,18600.0,44.0867,44.1093,43.9587,43.9662,18600.0
2014-01-08 14:10:00,58.38,58.46,58.37,58.42,14000.0,43.9587,44.0189,43.9512,43.9888,14000.0
2014-01-08 14:20:00,58.43,58.52,58.33,58.33,60400.0,43.9963,44.0641,43.921,43.921,60400.0
2014-01-08 14:30:00,58.32,58.36,58.26,58.26,16600.0,43.9135,43.9436,43.8683,43.8683,16600.0
2014-01-08 14:40:00,58.26,58.29,58.23,58.27,15800.0,43.8683,43.8909,43.8458,43.8759,15800.0
2014-01-08 14:50:00,58.26,58.36,58.26,58.3,16500.0,43.8683,43.9436,43.8683,43.8985,16500.0
2014-01-08 15:00:00,58.32,58.35,58.26,58.26,14400.0,43.9135,43.9361,43.8683,43.8683,14400.0
2014-01-08 15:10:00,58.27,58.27,58.09,58.1,33500.0,43.8759,43.8759,43.7403,43.7479,33500.0
2014-01-08 15:20:00,58.12,58.13,58.05,58.05,25300.0,43.7629,43.7705,43.7102,43.7102,25300.0
2014-01-08 15:30:00,58.05,58.15,58.05,58.15,37800.0,43.7102,43.7855,43.7102,43.7855,37800.0
2014-01-08 15:40:00,58.16,58.21,58.12,58.21,62900.0,43.793,43.8307,43.7629,43.8307,62900.0
2014-01-08 15:50:00,58.22,58.29,58.21,58.23,93600.0,43.8382,43.8909,43.8307,43.8458,93600.0
2014-01-09 09:30:00,57.92,58.38,57.92,58.33,37700.0,43.6123,43.9587,43.6123,43.921,37700.0
2014-01-09 09:40:00,58.38,58.38,58.06,58.06,58000.0,43.9587,43.9587,43.7177,43.7177,58000.0
2014-01-09 09:50:00,58.13,58.2,57.92,58.0,28800.0,43.7705,43.8232,43.6123,43.6726,28800.0
2014-01-09 10:00:00,58.06,58.08,57.79,57.82,29700.0,43.7177,43.7328,43.5144,43.537,29700.0
2014-01-09 10:10:00,57.82,57.93,57.7,57.78,26100.0,43.537,43.6199,43.4467,43.5069,26100.0
2014-01-09 10:20:00,57.79,57.82,57.7,57.76,22900.0,43.5144,43.537,43.4467,43.4919,22900.0
2014-01-09 10:30:00,57.77,57.78,57.71,57.77,41700.0,43.4994,43.5069,43.4542,43.4994,41700.0
2014-01-09 10:40:00,57.77,57.78,57.63,57.67,17200.0,43.4994,43.5069,43.394,43.4241,17200.0
2014-01-09 10:50:00,57.67,57.67,57.51,57.57,23800.0,43.4241,43.4241,43.3036,43.3488,23800.0
2014-01-09 11:00:00,57.57,57.57,57.41,57.43,27100.0,43.3488,43.3488,43.2283,43.2434,27100.0
2014-01-09 11:10:00,57.43,57.54,57.39,57.54,22700.0,43.2434,43.3262,43.2133,43.3262,22700.0
2014-01-09 11:20:00,57.54,57.63,57.49,57.55,39700.0,43.3262,43.394,43.2885,43.3337,39700.0
2014-01-09 11:30:00,57.55,57.67,57.52,57.67,16600.0,43.3337,43.4241,43.3111,43.4241,16600.0
2014-01-09 11:40:00,57.68,57.73,57.64,57.66,12300.0,43.4316,43.4693,43.4015,43.4166,12300.0
2014-01-09 11:50:00,57.68,57.7,57.62,57.66,15300.0,43.4316,43.4467,43.3864,43.4166,15300.0
2014-01-09 12:00:00,57.65,57.7,57.61,57.66,19200.0,43.409,43.4467,43.3789,43.4166,19200.0
2014-01-09 12:10:00,57.65,57.7,57.63,57.66,14600.0,43.409,43.4467,43.394,43.4166,14600.0
2014-01-09 12:20:00,57.66,57.74,57.66,57.72,13300.0,43.4166,43.4768,43.4166,43.4617,13300.0
2014-01-09 12:30:00,57.72,57.86,57.68,57.8,65600.0,43.4617,43.5672,43.4316,43.522,65600.0
2014-01-09 12:40:00,57.8,57.82,57.68,57.7,24200.0,43.522,43.537,43.4316,43.4467,24200.0
2014-01-09 12:50:00,57.72,57.73,57.57,57.58,32600.0,43.4617,43.4693,43.3488,43.3563,32600.0
2014-01-09 13:00:00,57.59,57.6,57.52,57.52,27000.0,43.3638,43.3714,43.3111,43.3111,27000.0
2014-01-09 13:10:00,57.51,57.57,57.51,57.57,26500.0,43.3036,43.3488,43.3036,43.3488,26500.0
2014-01-09 13:20:00,57.57,57.64,57.57,57.61,31700.0,43.3488,43.4015,43.3488,43.3789,31700.0
2014-01-09 13:30:00,57.61,57.62,57.49,57.51,49400.0,43.3789,43.3864,43.2885,43.3036,49400.0
2014-01-09 13:40:00,57.51,57.52,57.44,57.47,71100.0,43.3036,43.3111,43.2509,43.2735,71100.0
2014-01-09 13:50:00,57.48,57.52,57.46,57.47,28500.0,43.281,43.3111,43.266,43.2735,28500.0
2014-01-09 14:00:00,57.47,57.5,57.4,57.45,46400.0,43.2735,43.2961,43.2208,43.2584,46400.0
2014-01-09 14:10:00,57.45,57.46,57.38,57.38,43600.0,43.2584,43.266,43.2057,43.2057,43600.0
2014-01-09 14:20:00,57.38,57.41,57.32,57.35,31400.0,43.2057,43.2283,43.1605,43.1831,31400.0
2014-01-09 14:30:00,57.34,57.35,57.29,57.3,35500.0,43.1756,43.1831,43.138,43.1455,35500.0
2014-01-09 14:40:00,57.3,57.37,57.28,57.37,79500.0,43.1455,43.1982,43.1304,43.1982,79500.0
2014-01-09 14:50:00,57.37,57.38,57.3,57.38,42600.0,43.1982,43.2057,43.1455,43.2057,42600.0
2014-01-09 15:00:00,57.4,57.41,57.34,57.36,35700.0,43.2208,43.2283,43.1756,43.1907,35700.0
2014-01-09 15:10:00,57.36,57.45,57.36,57.38,43000.0,43.1907,43.2584,43.1907,43.2057,43000.0
2014-01-09 15:20:00,57.38,57.42,57.31,57.41,106800.0,43.2057,43.2358,43.153,43.2283,106800.0
2014-01-09 15:30:00,57.43,57.47,57.41,57.43,46400.0,43.2434,43.2735,43.2283,43.2434,46400.0
2014-01-09 15:40:00,57.43,57.46,57.43,57.46,53700.0,43.2434,43.266,43.2434,43.266,53700.0
2014-01-09 15:50:00,57.46,57.47,57.38,57.38,76800.0,43.266,43.2735,43.2057,43.2057,76800.0
2014-01-10 09:30:00,57.52,57.68,57.38,57.42,33400.0,43.3111,43.4316,43.2057,43.2358,33400.0
2014-01-10 09:40:00,57.42,57.45,57.3,57.41,25200.0,43.2358,43.2584,43.1455,43.2283,25200.0
2014-01-10 09:50:00,57.42,57.46,57.21,57.28,28000.0,43.2358,43.266,43.0777,43.1304,28000.0
2014-01-10 10:00:00,57.29,57.29,56.83,56.93,52300.0,43.138,43.138,42.7916,42.8669,52300.0
2014-01-10 10:10:00,56.94,57.17,56.85,57.14,30600.0,42.8744,43.0476,42.8066,43.025,30600.0
2014-01-10 10:20:00,57.12,57.19,57.02,57.06,22000.0,43.0099,43.0627,42.9347,42.9648,22000.0
2014-01-10 10:30:00,57.05,57.09,56.97,57.03,40800.0,42.9572,42.9874,42.897,42.9422,40800.0
2014-01-10 10:40:00,57.04,57.07,56.92,56.95,63800.0,42.9497,42.9723,42.8594,42.8819,63800.0
2014-01-10 10:50:00,56.95,57.16,56.95,57.16,31200.0,42.8819,43.0401,42.8819,43.0401,31200.0
2014-01-10 11:00:00,57.21,57.26,57.04,57.12,28800.0,43.0777,43.1154,42.9497,43.0099,28800.0
2014-01-10 11:10:00,57.08,57.19,57.0,57.02,16400.0,42.9798,43.0627,42.9196,42.9347,16400.0
2014-01-10 11:20:00,57.03,57.18,57.01,57.02,36600.0,42.9422,43.0551,42.9271,42.9347,36600.0
2014-01-10 11:30:00,57.02,57.14,56.94,57.05,26200.0,42.9347,43.025,42.8744,42.9572,26200.0
2014-01-10 11:40:00,57.03,57.15,56.99,57.09,23900.0,42.9422,43.0325,42.9121,42.9874,23900.0
2014-01-10 11:50:00,57.09,57.17,56.97,57.0,26200.0,42.9874,43.0476,42.897,42.9196,26200.0
2014-01-10 12:00:00,56.98,57.07,56.94,57.04,12800.0,42.9045,42.9723,42.8744,42.9497,12800.0
2014-01-10 12:10:00,57.04,57.07,56.99,57.02,19600.0,42.9497,42.9723,42.9121,42.9347,19600.0
2014-01-10 12:20:00,57.03,57.06,56.94,56.94,24000.0,42.9422,42.9648,42.8744,42.8744,24000.0
2014-01-10 12:30:00,56.94,57.01,56.94,56.98,18600.0,42.8744,42.9271,42.8744,42.9045,18600.0
2014-01-10 12:40:00,56.97,57.03,56.97,57.0,29200.0,42.897,42.9422,42.897,42.9196,29200.0
2014-01-10 12:50:00,57.0,57.01,56.9,56.96,17600.0,42.9196,42.9271,42.8443,42.8895,17600.0
2014-01-10 13:00:00,56.97,57.0,56.92,56.96,19700.0,42.897,42.9196,42.8594,42.8895,19700.0
2014-01-10 13:10:00,56.98,57.0,56.95,56.96,13300.0,42.9045,42.9196,42.8819,42.8895,13300.0
2014-01-10 13:20:00,56.99,56.99,56.89,56.97,42200.0,42.9121,42.9121,42.8368,42.897,42200.0
2014-01-10 13:30:00,56.99,57.05,56.97,56.99,16000.0,42.9121,42.9572,42.897,42.9121,16000.0
2014-01-10 13:40:00,57.0,57.07,56.88,56.89,47400.0,42.9196,42.9723,42.8292,42.8368,47400.0
2014-01-10 13:50:00,56.9,56.94,56.8,56.84,28100.0,42.8443,42.8744,42.769,42.7991,28100.0
2014-01-10 14:00:00,56.86,56.93,56.79,56.81,38700.0,42.8142,42.8669,42.7615,42.7765,38700.0
2014-01-10 14:10:00,56.82,56.84,56.74,56.82,41500.0,42.7841,42.7991,42.7238,42.7841,41500.0
2014-01-10 14:20:00,56.82,56.84,56.6,56.6,57300.0,42.7841,42.7991,42.6184,42.6184,57300.0
2014-01-10 14:30:00,56.62,56.79,56.6,56.74,26000.0,42.6335,42.7615,42.6184,42.7238,26000.0
2014-01-10 14:40:00,56.74,56.77,56.69,56.71,33900.0,42.7238,42.7464,42.6862,42.7012,33900.0
2014-01-10 14:50:00,56.72,56.78,56.7,56.73,17900.0,42.7088,42.7539,42.6937,42.7163,17900.0
2014-01-10 15:00:00,56.74,56.81,56.74,56.76,38100.0,42.7238,42.7765,42.7238,42.7389,38100.0
2014-01-10 15:10:00,56.76,56.78,56.7,56.74,47300.0,42.7389,42.7539,42.6937,42.7238,47300.0
2014-01-10 15:20:00,56.74,56.8,56.71,56.78,63300.0,42.7238,42.769,42.7012,42.7539,63300.0
2014-01-10 15:30:00,56.8,56.82,56.72,56.77,65300.0,42.769,42.7841,42.7088,42.7464,65300.0
2014-01-10 15:40:00,56.76,56.82,56.74,56.75,93800.0,42.7389,42.7841,42.7238,42.7313,93800.0
2014-01-10 15:50:00,56.75,56.85,56.72,56.76,118100.0,42.7313,42.8066,42.7088,42.7389,118100.0
2014-01-13 09:30:00,56.74,56.74,56.26,56.31,66000.0,42.7238,42.7238,42.3624,42.4,66000.0
2014-01-13 09:40:00,56.35,56.37,55.71,55.78,163400.0,42.4302,42.4452,41.9483,42.001,163400.0
2014-01-13 09:50:00,55.81,56.0,55.61,55.73,82500.0,42.0236,42.1666,41.873,41.9633,82500.0
2014-01-13 10:00:00,55.75,55.85,55.52,55.61,110100.0,41.9784,42.0537,41.8052,41.873,110100.0
2014-01-13 10:10:00,55.64,55.8,55.48,55.78,88800.0,41.8955,42.016,41.7751,42.001,88800.0
2014-01-13 10:20:00,55.77,55.91,55.74,55.88,41900.0,41.9934,42.0988,41.9708,42.0763,41900.0
2014-01-13 10:30:00,55.88,56.03,55.79,55.95,31500.0,42.0763,42.1892,42.0085,42.129,31500.0
2014-01-13 10:40:00,55.95,56.0,55.82,55.96,47100.0,42.129,42.1666,42.0311,42.1365,47100.0
2014-01-13 10:50:00,55.97,56.03,55.95,56.01,26900.0,42.144,42.1892,42.129,42.1741,26900.0
2014-01-13 11:00:00,56.0,56.02,55.95,55.99,25900.0,42.1666,42.1817,42.129,42.1591,25900.0
2014-01-13 11:10:00,55.97,56.01,55.97,55.99,43600.0,42.144,42.1741,42.144,42.1591,43600.0
2014-01-13 11:20:00,55.98,56.03,55.97,55.99,31700.0,42.1516,42.1892,42.144,42.1591,31700.0
2014-01-13 11:30:00,56.0,56.11,56.0,56.07,35400.0,42.1666,42.2494,42.1666,42.2193,35400.0
2014-01-13 11:40:00,56.07,56.09,55.92,56.03,28000.0,42.2193,42.2344,42.1064,42.1892,28000.0
2014-01-13 11:50:00,56.03,56.06,55.99,56.01,32400.0,42.1892,42.2118,42.1591,42.1741,32400.0
2014-01-13 12:00:00,56.0,56.0,55.8,55.8,43700.0,42.1666,42.1666,42.016,42.016,43700.0
2014-01-13 12:10:00,55.8,55.86,55.78,55.79,17900.0,42.016,42.0612,42.001,42.0085,17900.0
2014-01-13 12:20:00,55.78,55.79,55.43,55.55,67300.0,42.001,42.0085,41.7374,41.8278,67300.0
2014-01-13 12:30:00,55.55,55.63,55.2,55.61,66100.0,41.8278,41.888,41.5642,41.873,66100.0
2014-01-13 12:40:00,55.59,55.6,55.52,55.55,44000.0,41.8579,41.8654,41.8052,41.8278,44000.0
2014-01-13 12:50:00,55.56,55.61,55.55,55.56,45600.0,41.8353,41.873,41.8278,41.8353,45600.0
2014-01-13 13:00:00,55.56,55.58,55.44,55.46,50400.0,41.8353,41.8504,41.745,41.76,50400.0
2014-01-13 13:10:00,55.46,55.46,55.21,55.21,27500.0,41.76,41.76,41.5718,41.5718,27500.0
2014-01-13 13:20:00,55.21,55.34,55.2,55.32,29400.0,41.5718,41.6697,41.5642,41.6546,29400.0
2014-01-13 13:30:00,55.27,55.4,55.27,55.34,21300.0,41.6169,41.7148,41.6169,41.6697,21300.0
2014-01-13 13:40:00,55.34,55.35,55.25,55.31,31400.0,41.6697,41.6772,41.6019,41.6471,31400.0
2014-01-13 13:50:00,55.33,55.38,55.28,55.31,33500.0,41.6621,41.6998,41.6245,41.6471,33500.0
2014-01-13 14:00:00,55.29,55.32,55.18,55.21,45800.0,41.632,41.6546,41.5492,41.5718,45800.0
2014-01-13 14:10:00,55.22,55.23,55.04,55.06,91000.0,41.5793,41.5868,41.4438,41.4588,91000.0
2014-01-13 14:20:00,55.05,55.06,54.88,54.93,56000.0,41.4513,41.4588,41.3233,41.3609,56000.0
2014-01-13 14:30:00,54.93,55.0,54.92,54.95,74300.0,41.3609,41.4136,41.3534,41.376,74300.0
2014-01-13 14:40:00,54.94,54.97,54.7,54.73,70300.0,41.3685,41.3911,41.1877,41.2103,70300.0
2014-01-13 14:50:00,54.73,54.77,54.69,54.72,46400.0,41.2103,41.2405,41.1802,41.2028,46400.0
2014-01-13 15:00:00,54.73,54.76,54.58,54.61,87000.0,41.2103,41.2329,41.0974,41.12,87000.0
2014-01-13 15:10:00,54.6,54.69,54.57,54.64,60600.0,41.1125,41.1802,41.0899,41.1426,60600.0
2014-01-13 15:20:00,54.64,54.7,54.59,54.6,51800.0,41.1426,41.1877,41.1049,41.1125,51800.0
2014-01-13 15:30:00,54.6,54.66,54.5,54.51,100700.0,41.1125,41.1576,41.0372,41.0447,100700.0
2014-01-13 15:40:00,54.51,54.51,54.32,54.35,189200.0,41.0447,41.0447,40.9016,40.9242,189200.0
2014-01-13 15:50:00,54.35,54.47,54.25,54.27,240500.0,40.9242,41.0146,40.8489,40.864,240500.0
2014-01-14 09:30:00,54.33,54.77,54.28,54.3,49100.0,40.9091,41.2405,40.8715,40.8866,49100.0
2014-01-14 09:40:00,54.28,54.42,54.12,54.3,77300.0,40.8715,40.9769,40.751,40.8866,77300.0
2014-01-14 09:50:00,54.29,54.45,54.21,54.38,36300.0,40.879,40.9995,40.8188,40.9468,36300.0
2014-01-14 10:00:00,54.35,54.61,54.35,54.56,48600.0,40.9242,41.12,40.9242,41.0823,48600.0
2014-01-14 10:10:00,54.55,54.62,54.46,54.57,52200.0,41.0748,41.1275,41.007,41.0899,52200.0
2014-01-14 10:20:00,54.6,54.69,54.49,54.6,84600.0,41.1125,41.1802,41.0296,41.1125,84600.0
2014-01-14 10:30:00,54.63,54.72,54.58,54.72,57100.0,41.135,41.2028,41.0974,41.2028,57100.0
2014-01-14 10:40:00,54.72,54.88,54.69,54.69,35900.0,41.2028,41.3233,41.1802,41.1802,35900.0
2014-01-14 10:50:00,54.68,54.86,54.68,54.82,32300.0,41.1727,41.3082,41.1727,41.2781,32300.0
2014-01-14 11:00:00,54.82,54.9,54.81,54.9,22200.0,41.2781,41.3383,41.2706,41.3383,22200.0
2014-01-14 11:10:00,54.9,55.11,54.88,55.09,75800.0,41.3383,41.4965,41.3233,41.4814,75800.0
2014-01-14 11:20:00,55.09,55.17,54.99,55.0,97000.0,41.4814,41.5416,41.4061,41.4136,97000.0
2014-01-14 11:30:00,55.02,55.11,55.0,55.05,24900.0,41.4287,41.4965,41.4136,41.4513,24900.0
2014-01-14 11:40:00,55.06,55.09,55.02,55.04,21000.0,41.4588,41.4814,41.4287,41.4438,21000.0
2014-01-14 11:50:00,55.03,55.07,55.0,55.06,28800.0,41.4362,41.4663,41.4136,41.4588,28800.0
2014-01-14 12:00:00,55.05,55.07,54.94,54.96,21500.0,41.4513,41.4663,41.3685,41.3835,21500.0
2014-01-14 12:10:00,54.97,55.04,54.97,54.99,22800.0,41.3911,41.4438,41.3911,41.4061,22800.0
2014-01-14 12:20:00,54.98,55.04,54.97,54.97,44800.0,41.3986,41.4438,41.3911,41.3911,44800.0
2014-01-14 12:30:00,54.99,55.01,54.96,55.0,20800.0,41.4061,41.4212,41.3835,41.4136,20800.0
2014-01-14 12:40:00,55.0,55.02,54.89,54.89,24900.0,41.4136,41.4287,41.3308,41.3308,24900.0
2014-01-14 12:50:00,54.89,54.94,54.88,54.92,14700.0,41.3308,41.3685,41.3233,41.3534,14700.0
2014-01-14 13:00:00,54.93,55.04,54.9,54.94,31700.0,41.3609,41.4438,41.3383,41.3685,31700.0
2014-01-14 13:10:00,54.94,55.02,54.94,54.98,11900.0,41.3685,41.4287,41.3685,41.3986,11900.0
2014-01-14 13:20:00,54.98,55.0,54.95,54.97,22100.0,41.3986,41.4136,41.376,41.3911,22100.0
2014-01-14 13:30:00,54.96,55.04,54.95,54.97,20300.0,41.3835,41.4438,41.376,41.3911,20300.0
2014-01-14 13:40:00,54.97,54.99,54.87,54.9,39500.0,41.3911,41.4061,41.3158,41.3383,39500.0
2014-01-14 13:50:00,54.9,54.98,54.9,54.98,26400.0,41.3383,41.3986,41.3383,41.3986,26400.0
2014-01-14 14:00:00,54.98,55.04,54.97,55.03,18100.0,41.3986,41.4438,41.3911,41.4362,18100.0
2014-01-14 14:10:00,55.02,55.03,54.98,55.0,15800.0,41.4287,41.4362,41.3986,41.4136,15800.0
2014-01-14 14:20:00,55.0,55.11,55.0,55.08,15200.0,41.4136,41.4965,41.4136,41.4739,15200.0
2014-01-14 14:30:00,55.09,55.12,55.02,55.11,20000.0,41.4814,41.504,41.4287,41.4965,20000.0
2014-01-14 14:40:00,55.12,55.17,55.07,55.17,16000.0,41.504,41.5416,41.4663,41.5416,16000.0
2014-01-14 14:50:00,55.19,55.2,55.05,55.08,20200.0,41.5567,41.5642,41.4513,41.4739,20200.0
2014-01-14 15:00:00,55.08,55.2,55.08,55.18,37200.0,41.4739,41.5642,41.4739,41.5492,37200.0
2014-01-14 15:10:00,55.19,55.23,55.15,55.19,20900.0,41.5567,41.5868,41.5266,41.5567,20900.0
2014-01-14 15:20:00,55.19,55.2,55.15,55.16,23200.0,41.5567,41.5642,41.5266,41.5341,23200.0
2014-01-14 15:30:00,55.16,55.18,55.15,55.18,45800.0,41.5341,41.5492,41.5266,41.5492,45800.0
2014-01-14 15:40:00,55.16,55.25,55.16,55.22,77300.0,41.5341,41.6019,41.5341,41.5793,77300.0
2014-01-14 15:50:00,55.21,55.34,55.19,55.26,199700.0,41.5718,41.6697,41.5567,41.6094,199700.0
2014-01-15 09:30:00,56.6,57.09,56.26,57.02,180900.0,42.6184,42.9874,42.3624,42.9347,180900.0
2014-01-15 09:40:00,57.01,57.02,56.8,56.89,64100.0,42.9271,42.9347,42.769,42.8368,64100.0
2014-01-15 09:50:00,56.9,56.91,56.65,56.82,55800.0,42.8443,42.8518,42.6561,42.7841,55800.0
2014-01-15 10:00:00,56.81,56.82,56.66,56.7,51000.0,42.7765,42.7841,42.6636,42.6937,51000.0
2014-01-15 10:10:00,56.69,56.9,56.51,56.51,71000.0,42.6862,42.8443,42.5506,42.5506,71000.0
2014-01-15 10:20:00,56.55,56.57,56.46,56.49,60200.0,42.5808,42.5958,42.513,42.5356,60200.0
2014-01-15 10:30:00,56.49,56.5,56.39,56.39,46800.0,42.5356,42.5431,42.4603,42.4603,46800.0
2014-01-15 10:40:00,56.39,56.52,56.38,56.49,35000.0,42.4603,42.5582,42.4527,42.5356,35000.0
2014-01-15 10:50:00,56.49,56.5,56.43,56.5,38900.0,42.5356,42.5431,42.4904,42.5431,38900.0
2014-01-15 11:00:00,56.5,56.67,56.49,56.61,46100.0,42.5431,42.6711,42.5356,42.6259,46100.0
2014-01-15 11:10:00,56.62,56.67,56.6,56.65,33600.0,42.6335,42.6711,42.6184,42.6561,33600.0
2014-01-15 11:20:00,56.65,56.65,56.42,56.47,52800.0,42.6561,42.6561,42.4829,42.5205,52800.0
2014-01-15 11:30:00,56.48,56.5,56.44,56.45,36800.0,42.528,42.5431,42.4979,42.5055,36800.0
2014-01-15 11:40:00,56.46,56.5,56.46,56.49,41900.0,42.513,42.5431,42.513,42.5356,41900.0
2014-01-15 11:50:00,56.49,56.51,56.44,56.5,43800.0,42.5356,42.5506,42.4979,42.5431,43800.0
2014-01-15 12:00:00,56.51,56.63,56.49,56.62,50400.0,42.5506,42.641,42.5356,42.6335,50400.0
2014-01-15 12:10:00,56.63,56.73,56.62,56.68,28500.0,42.641,42.7163,42.6335,42.6786,28500.0
2014-01-15 12:20:00,56.69,56.8,56.62,56.73,29300.0,42.6862,42.769,42.6335,42.7163,29300.0
2014-01-15 12:30:00,56.73,56.73,56.6,56.65,24900.0,42.7163,42.7163,42.6184,42.6561,24900.0
2014-01-15 12:40:00,56.66,56.71,56.6,56.71,21100.0,42.6636,42.7012,42.6184,42.7012,21100.0
2014-01-15 12:50:00,56.72,56.79,56.72,56.74,34000.0,42.7088,42.7615,42.7088,42.7238,34000.0
2014-01-15 13:00:00,56.75,56.78,56.71,56.72,26400.0,42.7313,42.7539,42.7012,42.7088,26400.0
2014-01-15 13:10:00,56.73,56.77,56.72,56.74,21200.0,42.7163,42.7464,42.7088,42.7238,21200.0
2014-01-15 13:20:00,56.74,56.78,56.62,56.67,27600.0,42.7238,42.7539,42.6335,42.6711,27600.0
2014-01-15 13:30:00,56.67,56.7,56.63,56.67,24000.0,42.6711,42.6937,42.641,42.6711,24000.0
2014-01-15 13:40:00,56.66,56.68,56.61,56.66,31800.0,42.6636,42.6786,42.6259,42.6636,31800.0
2014-01-15 13:50:00,56.66,56.79,56.63,56.75,35800.0,42.6636,42.7615,42.641,42.7313,35800.0
2014-01-15 14:00:00,56.75,56.77,56.67,56.71,26800.0,42.7313,42.7464,42.6711,42.7012,26800.0
2014-01-15 14:10:00,56.7,56.7,56.62,56.68,26100.0,42.6937,42.6937,42.6335,42.6786,26100.0
2014-01-15 14:20:00,56.69,56.7,56.61,56.64,35900.0,42.6862,42.6937,42.6259,42.6485,35900.0
2014-01-15 14:30:00,56.64,56.69,56.62,56.65,29400.0,42.6485,42.6862,42.6335,42.6561,29400.0
2014-01-15 14:40:00,56.68,56.68,56.59,56.63,37000.0,42.6786,42.6786,42.6109,42.641,37000.0
2014-01-15 14:50:00,56.63,56.65,56.58,56.58,24500.0,42.641,42.6561,42.6033,42.6033,24500.0
2014-01-15 15:00:00,56.58,56.65,56.55,56.64,52300.0,42.6033,42.6561,42.5808,42.6485,52300.0
2014-01-15 15:10:00,56.63,56.64,56.55,56.55,49000.0,42.641,42.6485,42.5808,42.5808,49000.0
2014-01-15 15:20:00,56.57,56.58,56.35,56.44,114800.0,42.5958,42.6033,42.4302,42.4979,114800.0
2014-01-15 15:30:00,56.44,56.53,56.44,56.5,83400.0,42.4979,42.5657,42.4979,42.5431,83400.0
2014-01-15 15:40:00,56.5,56.5,56.31,56.36,116600.0,42.5431,42.5431,42.4,42.4377,116600.0
2014-01-15 15:50:00,56.36,56.4,56.3,56.38,164500.0,42.4377,42.4678,42.3925,42.4527,164500.0
2014-01-16 09:30:00,56.36,56.39,55.37,55.5,181900.0,42.4377,42.4603,41.6922,41.7901,181900.0
2014-01-16 09:40:00,55.48,55.49,54.9,54.92,67600.0,41.7751,41.7826,41.3383,41.3534,67600.0
2014-01-16 09:50:00,54.92,55.0,54.69,54.96,115800.0,41.3534,41.4136,41.1802,41.3835,115800.0
2014-01-16 10:00:00,54.97,55.24,54.89,55.16,92000.0,41.3911,41.5944,41.3308,41.5341,92000.0
2014-01-16 10:10:00,55.22,55.33,55.08,55.21,90500.0,41.5793,41.6621,41.4739,41.5718,90500.0
2014-01-16 10:20:00,55.18,55.22,54.87,54.87,65100.0,41.5492,41.5793,41.3158,41.3158,65100.0
2014-01-16 10:30:00,54.88,54.95,54.77,54.9,24300.0,41.3233,41.376,41.2405,41.3383,24300.0
2014-01-16 10:40:00,54.88,54.98,54.84,54.85,28500.0,41.3233,41.3986,41.2932,41.3007,28500.0
2014-01-16 10:50:00,54.85,54.85,54.71,54.77,39500.0,41.3007,41.3007,41.1953,41.2405,39500.0
2014-01-16 11:00:00,54.78,54.84,54.7,54.77,41000.0,41.248,41.2932,41.1877,41.2405,41000.0
2014-01-16 11:10:00,54.77,54.81,54.73,54.74,26300.0,41.2405,41.2706,41.2103,41.2179,26300.0
2014-01-16 11:20:00,54.73,54.74,54.62,54.69,30300.0,41.2103,41.2179,41.1275,41.1802,30300.0
2014-01-16 11:30:00,54.7,54.79,54.7,54.75,25100.0,41.1877,41.2555,41.1877,41.2254,25100.0
2014-01-16 11:40:00,54.75,54.76,54.63,54.65,24800.0,41.2254,41.2329,41.135,41.1501,24800.0
2014-01-16 11:50:00,54.66,54.68,54.64,54.64,20300.0,41.1576,41.1727,41.1426,41.1426,20300.0
2014-01-16 12:00:00,54.67,54.76,54.67,54.68,32200.0,41.1652,41.2329,41.1652,41.1727,32200.0
2014-01-16 12:10:00,54.69,54.7,54.58,54.69,26400.0,41.1802,41.1877,41.0974,41.1802,26400.0
2014-01-16 12:20:00,54.71,54.71,54.62,54.63,15400.0,41.1953,41.1953,41.1275,41.135,15400.0
2014-01-16 12:30:00,54.63,54.63,54.53,54.53,28000.0,41.135,41.135,41.0597,41.0597,28000.0
2014-01-16 12:40:00,54.54,54.57,54.47,54.49,25400.0,41.0673,41.0899,41.0146,41.0296,25400.0
2014-01-16 12:50:00,54.49,54.64,54.45,54.63,29200.0,41.0296,41.1426,40.9995,41.135,29200.0
2014-01-16 13:00:00,54.64,54.69,54.59,54.66,33400.0,41.1426,41.1802,41.1049,41.1576,33400.0
2014-01-16 13:10:00,54.67,54.91,54.66,54.91,35800.0,41.1652,41.3459,41.1576,41.3459,35800.0
2014-01-16 13:20:00,54.91,54.92,54.81,54.81,39500.0,41.3459,41.3534,41.2706,41.2706,39500.0
2014-01-16 13:30:00,54.81,54.81,54.63,54.63,22000.0,41.2706,41.2706,41.135,41.135,22000.0
2014-01-16 13:40:00,54.65,54.82,54.64,54.71,30800.0,41.1501,41.2781,41.1426,41.1953,30800.0
2014-01-16 13:50:00,54.71,54.76,54.71,54.74,23000.0,41.1953,41.2329,41.1953,41.2179,23000.0
2014-01-16 14:00:00,54.72,54.74,54.62,54.63,32100.0,41.2028,41.2179,41.1275,41.135,32100.0
2014-01-16 14:10:00,54.64,54.71,54.62,54.7,31700.0,41.1426,41.1953,41.1275,41.1877,31700.0
2014-01-16 14:20:00,54.71,54.73,54.59,54.6,29100.0,41.1953,41.2103,41.1049,41.1125,29100.0
2014-01-16 14:30:00,54.6,54.61,54.55,54.6,27900.0,41.1125,41.12,41.0748,41.1125,27900.0
2014-01-16 14:40:00,54.6,54.62,54.57,54.59,22800.0,41.1125,41.1275,41.0899,41.1049,22800.0
2014-01-16 14:50:00,54.58,54.63,54.58,54.61,34500.0,41.0974,41.135,41.0974,41.12,34500.0
2014-01-16 15:00:00,54.61,54.68,54.61,54.64,45900.0,41.12,41.1727,41.12,41.1426,45900.0
2014-01-16 15:10:00,54.65,54.67,54.57,54.58,49800.0,41.1501,41.1652,41.0899,41.0974,49800.0
2014-01-16 15:20:00,54.56,54.6,54.54,54.59,64300.0,41.0823,41.1125,41.0673,41.1049,64300.0
2014-01-16 15:30:00,54.59,54.6,54.53,54.54,42900.0,41.1049,41.1125,41.0597,41.0673,42900.0
2014-01-16 15:40:00,54.54,54.56,54.41,54.41,59800.0,41.0673,41.0823,40.9694,40.9694,59800.0
2014-01-16 15:50:00,54.41,54.46,54.39,54.42,139800.0,40.9694,41.007,40.9543,40.9769,139800.0
2014-01-17 09:30:00,54.32,54.49,53.81,53.91,65200.0,40.9016,41.0296,40.5176,40.5929,65200.0
2014-01-17 09:40:00,53.92,54.01,53.7,53.86,40800.0,40.6004,40.6682,40.4348,40.5552,40800.0
2014-01-17 09:50:00,53.89,53.89,53.66,53.77,92600.0,40.5778,40.5778,40.4047,40.4875,92600.0
2014-01-17 10:00:00,53.79,53.82,53.56,53.56,28300.0,40.5025,40.5251,40.3294,40.3294,28300.0
2014-01-17 10:10:00,53.59,53.94,53.57,53.94,79300.0,40.3519,40.6155,40.3369,40.6155,79300.0
2014-01-17 10:20:00,53.95,54.25,53.92,54.14,72400.0,40.623,40.8489,40.6004,40.7661,72400.0
2014-01-17 10:30:00,54.11,54.11,53.95,54.0,76000.0,40.7435,40.7435,40.623,40.6607,76000.0
2014-01-17 10:40:00,54.0,54.0,53.91,53.95,30700.0,40.6607,40.6607,40.5929,40.623,30700.0
2014-01-17 10:50:00,53.94,54.01,53.94,53.98,21900.0,40.6155,40.6682,40.6155,40.6456,21900.0
2014-01-17 11:00:00,54.0,54.04,53.97,53.98,14300.0,40.6607,40.6908,40.6381,40.6456,14300.0
2014-01-17 11:10:00,53.98,54.14,53.94,54.07,38600.0,40.6456,40.7661,40.6155,40.7134,38600.0
2014-01-17 11:20:00,54.08,54.11,54.05,54.08,25600.0,40.7209,40.7435,40.6983,40.7209,25600.0
2014-01-17 11:30:00,54.08,54.12,54.03,54.03,28600.0,40.7209,40.751,40.6833,40.6833,28600.0
2014-01-17 11:40:00,54.03,54.16,54.02,54.06,47000.0,40.6833,40.7811,40.6757,40.7058,47000.0
2014-01-17 11:50:00,54.04,54.06,53.92,54.02,60000.0,40.6908,40.7058,40.6004,40.6757,60000.0
2014-01-17 12:00:00,54.03,54.04,53.87,53.9,25900.0,40.6833,40.6908,40.5628,40.5854,25900.0
2014-01-17 12:10:00,53.86,53.94,53.82,53.82,58300.0,40.5552,40.6155,40.5251,40.5251,58300.0
2014-01-17 12:20:00,53.84,53.84,53.76,53.79,8100.0,40.5402,40.5402,40.48,40.5025,8100.0
2014-01-17 12:30:00,53.8,53.85,53.76,53.81,27800.0,40.5101,40.5477,40.48,40.5176,27800.0
2014-01-17 12:40:00,53.8,53.88,53.8,53.87,16400.0,40.5101,40.5703,40.5101,40.5628,16400.0
2014-01-17 12:50:00,53.87,53.97,53.86,53.86,14900.0,40.5628,40.6381,40.5552,40.5552,14900.0
2014-01-17 13:00:00,53.85,53.9,53.8,53.84,27400.0,40.5477,40.5854,40.5101,40.5402,27400.0
2014-01-17 13:10:00,53.83,53.83,53.62,53.73,31400.0,40.5327,40.5327,40.3745,40.4574,31400.0
2014-01-17 13:20:00,53.72,53.74,53.66,53.66,9700.0,40.4498,40.4649,40.4047,40.4047,9700.0
2014-01-17 13:30:00,53.68,53.7,53.64,53.64,13600.0,40.4197,40.4348,40.3896,40.3896,13600.0
2014-01-17 13:40:00,53.64,53.66,53.59,53.64,18600.0,40.3896,40.4047,40.3519,40.3896,18600.0
2014-01-17 13:50:00,53.62,53.75,53.62,53.7,13400.0,40.3745,40.4724,40.3745,40.4348,13400.0
2014-01-17 14:00:00,53.69,53.71,53.66,53.68,15000.0,40.4272,40.4423,40.4047,40.4197,15000.0
2014-01-17 14:10:00,53.71,53.73,53.67,53.67,15300.0,40.4423,40.4574,40.4122,40.4122,15300.0
2014-01-17 14:20:00,53.67,53.72,53.67,53.7,17300.0,40.4122,40.4498,40.4122,40.4348,17300.0
2014-01-17 14:30:00,53.71,53.73,53.68,53.69,20400.0,40.4423,40.4574,40.4197,40.4272,20400.0
2014-01-17 14:40:00,53.7,53.74,53.66,53.71,19000.0,40.4348,40.4649,40.4047,40.4423,19000.0
2014-01-17 14:50:00,53.71,53.76,53.7,53.76,24000.0,40.4423,40.48,40.4348,40.48,24000.0
2014-01-17 15:00:00,53.76,53.78,53.62,53.63,34500.0,40.48,40.495,40.3745,40.3821,34500.0
2014-01-17 15:10:00,53.64,53.64,53.55,53.55,48800.0,40.3896,40.3896,40.3218,40.3218,48800.0
2014-01-17 15:20:00,53.55,53.63,53.55,53.59,32000.0,40.3218,40.3821,40.3218,40.3519,32000.0
2014-01-17 15:30:00,53.6,53.6,53.55,53.58,48100.0,40.3595,40.3595,40.3218,40.3444,48100.0
2014-01-17 15:40:00,53.58,53.65,53.56,53.61,67700.0,40.3444,40.3971,40.3294,40.367,67700.0
2014-01-17 15:50:00,53.62,53.65,53.52,53.58,210600.0,40.3745,40.3971,40.2992,40.3444,210600.0
2014-01-21 09:30:00,54.13,54.4,53.85,53.85,79600.0,40.7586,40.9619,40.5477,40.5477,79600.0
2014-01-21 09:40:00,53.85,53.86,53.51,53.64,61700.0,40.5477,40.5552,40.2917,40.3896,61700.0
2014-01-21 09:50:00,53.65,53.68,53.56,53.58,22800.0,40.3971,40.4197,40.3294,40.3444,22800.0
2014-01-21 10:00:00,53.6,53.72,53.42,53.48,61100.0,40.3595,40.4498,40.2239,40.2691,61100.0
2014-01-21 10:10:00,53.48,53.5,53.32,53.39,28000.0,40.2691,40.2842,40.1486,40.2014,28000.0
2014-01-21 10:20:00,53.36,53.43,53.33,53.38,27600.0,40.1788,40.2315,40.1562,40.1938,27600.0
2014-01-21 10:30:00,53.39,53.42,53.22,53.23,19300.0,40.2014,40.2239,40.0733,40.0809,19300.0
2014-01-21 10:40:00,53.23,53.34,53.17,53.26,29200.0,40.0809,40.1637,40.0357,40.1035,29200.0
2014-01-21 10:50:00,53.26,53.27,53.15,53.2,24400.0,40.1035,40.111,40.0206,40.0583,24400.0
2014-01-21 11:00:00,53.19,53.21,52.95,53.0,57800.0,40.0508,40.0658,39.87,39.9077,57800.0
2014-01-21 11:10:00,52.99,53.0,52.8,52.87,51800.0,39.9002,39.9077,39.7571,39.8098,51800.0
2014-01-21 11:20:00,52.89,52.93,52.81,52.93,29900.0,39.8249,39.855,39.7646,39.855,29900.0
2014-01-21 11:30:00,52.91,52.93,52.83,52.88,28200.0,39.8399,39.855,39.7797,39.8173,28200.0
2014-01-21 11:40:00,52.89,52.92,52.83,52.83,33100.0,39.8249,39.8475,39.7797,39.7797,33100.0
2014-01-21 11:50:00,52.83,52.87,52.79,52.8,38300.0,39.7797,39.8098,39.7496,39.7571,38300.0
2014-01-21 12:00:00,52.8,52.82,52.74,52.75,32700.0,39.7571,39.7722,39.7119,39.7194,32700.0
2014-01-21 12:10:00,52.77,52.91,52.75,52.85,16600.0,39.7345,39.8399,39.7194,39.7947,16600.0
2014-01-21 12:20:00,52.85,53.02,52.83,52.89,16500.0,39.7947,39.9228,39.7797,39.8249,16500.0
2014-01-21 12:30:00,52.87,53.03,52.87,52.99,24500.0,39.8098,39.9303,39.8098,39.9002,24500.0
2014-01-21 12:40:00,52.98,53.11,52.95,53.06,58000.0,39.8926,39.9905,39.87,39.9529,58000.0
2014-01-21 12:50:00,53.05,53.05,52.93,52.93,12700.0,39.9453,39.9453,39.855,39.855,12700.0
2014-01-21 13:00:00,52.93,53.17,52.92,53.05,38100.0,39.855,40.0357,39.8475,39.9453,38100.0
2014-01-21 13:10:00,53.08,53.09,52.96,52.97,10100.0,39.9679,39.9755,39.8776,39.8851,10100.0
2014-01-21 13:20:00,52.97,53.11,52.97,53.07,14700.0,39.8851,39.9905,39.8851,39.9604,14700.0
2014-01-21 13:30:00,53.06,53.23,53.06,53.17,34600.0,39.9529,40.0809,39.9529,40.0357,34600.0
2014-01-21 13:40:00,53.17,53.17,53.02,53.09,34800.0,40.0357,40.0357,39.9228,39.9755,34800.0
2014-01-21 13:50:00,53.07,53.11,52.99,53.08,18300.0,39.9604,39.9905,39.9002,39.9679,18300.0
2014-01-21 14:00:00,53.07,53.13,53.06,53.07,19500.0,39.9604,40.0056,39.9529,39.9604,19500.0
2014-01-21 14:10:00,53.07,53.07,53.01,53.01,11800.0,39.9604,39.9604,39.9152,39.9152,11800.0
2014-01-21 14:20:00,53.01,53.11,53.0,53.08,11700.0,39.9152,39.9905,39.9077,39.9679,11700.0
2014-01-21 14:30:00,53.07,53.07,53.03,53.07,14600.0,39.9604,39.9604,39.9303,39.9604,14600.0
2014-01-21 14:40:00,53.05,53.06,53.02,53.06,12600.0,39.9453,39.9529,39.9228,39.9529,12600.0
2014-01-21 14:50:00,53.06,53.15,53.03,53.13,35000.0,39.9529,40.0206,39.9303,40.0056,35000.0
2014-01-21 15:00:00,53.12,53.16,53.07,53.08,29600.0,39.998,40.0282,39.9604,39.9679,29600.0
2014-01-21 15:10:00,53.08,53.18,53.08,53.17,49300.0,39.9679,40.0432,39.9679,40.0357,49300.0
2014-01-21 15:20:00,53.16,53.16,53.07,53.07,32500.0,40.0282,40.0282,39.9604,39.9604,32500.0
2014-01-21 15:30:00,53.07,53.09,52.97,53.06,40200.0,39.9604,39.9755,39.8851,39.9529,40200.0
2014-01-21 15:40:00,53.07,53.13,52.98,53.01,65100.0,39.9604,40.0056,39.8926,39.9152,65100.0
2014-01-21 15:50:00,53.02,53.03,52.94,52.98,127600.0,39.9228,39.9303,39.8625,39.8926,127600.0
2014-01-22 09:30:00,53.46,53.66,53.24,53.6,83400.0,40.2541,40.4047,40.0884,40.3595,83400.0
2014-01-22 09:40:00,53.57,54.17,53.53,54.17,164400.0,40.3369,40.7887,40.3068,40.7887,164400.0
2014-01-22 09:50:00,54.14,54.22,53.99,54.12,163800.0,40.7661,40.8263,40.6531,40.751,163800.0
2014-01-22 10:00:00,54.13,54.23,54.04,54.1,90800.0,40.7586,40.8339,40.6908,40.736,90800.0
2014-01-22 10:10:00,54.09,54.09,53.65,53.74,133800.0,40.7284,40.7284,40.3971,40.4649,133800.0
2014-01-22 10:20:00,53.77,53.89,53.61,53.71,65700.0,40.4875,40.5778,40.367,40.4423,65700.0
2014-01-22 10:30:00,53.68,53.78,53.51,53.53,56900.0,40.4197,40.495,40.2917,40.3068,56900.0
2014-01-22 10:40:00,53.53,53.6,53.48,53.6,27400.0,40.3068,40.3595,40.2691,40.3595,27400.0
2014-01-22 10:50:00,53.59,53.66,53.52,53.64,32700.0,40.3519,40.4047,40.2992,40.3896,32700.0
2014-01-22 11:00:00,53.63,53.71,53.52,53.71,25900.0,40.3821,40.4423,40.2992,40.4423,25900.0
2014-01-22 11:10:00,53.7,53.76,53.6,53.72,53700.0,40.4348,40.48,40.3595,40.4498,53700.0
2014-01-22 11:20:00,53.75,53.85,53.69,53.7,32100.0,40.4724,40.5477,40.4272,40.4348,32100.0
2014-01-22 11:30:00,53.71,53.81,53.7,53.74,15200.0,40.4423,40.5176,40.4348,40.4649,15200.0
2014-01-22 11:40:00,53.75,53.96,53.74,53.89,29400.0,40.4724,40.6305,40.4649,40.5778,29400.0
2014-01-22 11:50:00,53.88,53.89,53.77,53.78,7200.0,40.5703,40.5778,40.4875,40.495,7200.0
2014-01-22 12:00:00,53.79,53.88,53.75,53.87,12600.0,40.5025,40.5703,40.4724,40.5628,12600.0
2014-01-22 12:10:00,53.86,53.93,53.86,53.91,29100.0,40.5552,40.608,40.5552,40.5929,29100.0
2014-01-22 12:20:00,53.94,53.95,53.6,53.91,63900.0,40.6155,40.623,40.3595,40.5929,63900.0
2014-01-22 12:30:00,53.91,53.92,53.88,53.9,30600.0,40.5929,40.6004,40.5703,40.5854,30600.0
2014-01-22 12:40:00,53.9,53.92,53.88,53.89,14500.0,40.5854,40.6004,40.5703,40.5778,14500.0
2014-01-22 12:50:00,53.88,53.9,53.83,53.85,18000.0,40.5703,40.5854,40.5327,40.5477,18000.0
2014-01-22 13:00:00,53.85,53.85,53.72,53.77,47100.0,40.5477,40.5477,40.4498,40.4875,47100.0
2014-01-22 13:10:00,53.76,53.9,53.76,53.9,22500.0,40.48,40.5854,40.48,40.5854,22500.0
2014-01-22 13:20:00,53.9,54.0,53.9,53.92,31300.0,40.5854,40.6607,40.5854,40.6004,31300.0
2014-01-22 13:30:00,53.91,53.96,53.88,53.9,105500.0,40.5929,40.6305,40.5703,40.5854,105500.0
2014-01-22 13:40:00,53.9,53.91,53.86,53.86,17900.0,40.5854,40.5929,40.5552,40.5552,17900.0
2014-01-22 13:50:00,53.87,53.98,53.86,53.94,25200.0,40.5628,40.6456,40.5552,40.6155,25200.0
2014-01-22 14:00:00,53.94,53.94,53.86,53.9,19500.0,40.6155,40.6155,40.5552,40.5854,19500.0
2014-01-22 14:10:00,53.91,54.01,53.9,54.0,14000.0,40.5929,40.6682,40.5854,40.6607,14000.0
2014-01-22 14:20:00,54.01,54.01,53.89,53.9,40800.0,40.6682,40.6682,40.5778,40.5854,40800.0
2014-01-22 14:30:00,53.9,53.9,53.86,53.9,51700.0,40.5854,40.5854,40.5552,40.5854,51700.0
2014-01-22 14:40:00,53.89,53.9,53.76,53.77,17200.0,40.5778,40.5854,40.48,40.4875,17200.0
2014-01-22 14:50:00,53.77,53.85,53.77,53.84,16200.0,40.4875,40.5477,40.4875,40.5402,16200.0
2014-01-22 15:00:00,53.84,53.92,53.82,53.92,93700.0,40.5402,40.6004,40.5251,40.6004,93700.0
2014-01-22 15:10:00,53.91,53.92,53.88,53.9,31900.0,40.5929,40.6004,40.5703,40.5854,31900.0
2014-01-22 15:20:00,53.91,54.01,53.91,53.97,61500.0,40.5929,40.6682,40.5929,40.6381,61500.0
2014-01-22 15:30:00,53.97,54.01,53.96,54.0,70400.0,40.6381,40.6682,40.6305,40.6607,70400.0
2014-01-22 15:40:00,54.0,54.02,53.98,54.01,76200.0,40.6607,40.6757,40.6456,40.6682,76200.0
2014-01-22 15:50:00,54.0,54.01,53.91,53.91,159200.0,40.6607,40.6682,40.5929,40.5929,159200.0
2014-01-23 09:30:00,52.42,52.7,52.28,52.47,130300.0,39.471,39.6818,39.3655,39.5086,130300.0
2014-01-23 09:40:00,52.48,52.99,52.38,52.91,99000.0,39.5161,39.9002,39.4408,39.8399,99000.0
2014-01-23 09:50:00,52.94,53.25,52.86,53.12,131100.0,39.8625,40.0959,39.8023,39.998,131100.0
2014-01-23 10:00:00,53.12,53.13,52.54,52.6,122500.0,39.998,40.0056,39.5613,39.6065,122500.0
2014-01-23 10:10:00,52.59,52.61,52.44,52.49,51600.0,39.599,39.614,39.486,39.5237,51600.0
2014-01-23 10:20:00,52.5,52.91,52.49,52.91,78700.0,39.5312,39.8399,39.5237,39.8399,78700.0
2014-01-23 10:30:00,52.9,53.11,52.79,52.98,33600.0,39.8324,39.9905,39.7496,39.8926,33600.0
2014-01-23 10:40:00,52.95,52.96,52.83,52.86,34100.0,39.87,39.8776,39.7797,39.8023,34100.0
2014-01-23 10:50:00,52.9,52.95,52.83,52.94,24400.0,39.8324,39.87,39.7797,39.8625,24400.0
2014-01-23 11:00:00,52.93,52.94,52.85,52.91,25900.0,39.855,39.8625,39.7947,39.8399,25900.0
2014-01-23 11:10:00,52.9,52.93,52.8,52.83,21900.0,39.8324,39.855,39.7571,39.7797,21900.0
2014-01-23 11:20:00,52.83,52.93,52.82,52.87,33000.0,39.7797,39.855,39.7722,39.8098,33000.0
2014-01-23 11:30:00,52.86,52.91,52.85,52.9,19700.0,39.8023,39.8399,39.7947,39.8324,19700.0
2014-01-23 11:40:00,52.9,52.91,52.77,52.86,20700.0,39.8324,39.8399,39.7345,39.8023,20700.0
2014-01-23 11:50:00,52.82,52.93,52.82,52.86,12000.0,39.7722,39.855,39.7722,39.8023,12000.0
2014-01-23 12:00:00,52.87,52.93,52.85,52.87,9400.0,39.8098,39.855,39.7947,39.8098,9400.0
2014-01-23 12:10:00,52.87,52.93,52.83,52.91,7300.0,39.8098,39.855,39.7797,39.8399,7300.0
2014-01-23 12:20:00,52.92,52.93,52.82,52.87,14300.0,39.8475,39.855,39.7722,39.8098,14300.0
2014-01-23 12:30:00,52.86,52.88,52.79,52.87,12200.0,39.8023,39.8173,39.7496,39.8098,12200.0
2014-01-23 12:40:00,52.88,52.96,52.84,52.86,15000.0,39.8173,39.8776,39.7872,39.8023,15000.0
2014-01-23 12:50:00,52.85,52.9,52.77,52.87,14600.0,39.7947,39.8324,39.7345,39.8098,14600.0
2014-01-23 13:00:00,52.87,52.93,52.86,52.9,12000.0,39.8098,39.855,39.8023,39.8324,12000.0
2014-01-23 13:10:00,52.9,53.01,52.9,52.92,18300.0,39.8324,39.9152,39.8324,39.8475,18300.0
2014-01-23 13:20:00,52.92,52.93,52.84,52.88,25500.0,39.8475,39.855,39.7872,39.8173,25500.0
2014-01-23 13:30:00,52.89,52.97,52.89,52.9,26100.0,39.8249,39.8851,39.8249,39.8324,26100.0
2014-01-23 13:40:00,52.91,52.91,52.73,52.73,20600.0,39.8399,39.8399,39.7044,39.7044,20600.0
2014-01-23 13:50:00,52.73,52.92,52.73,52.9,43900.0,39.7044,39.8475,39.7044,39.8324,43900.0
2014-01-23 14:00:00,52.9,52.93,52.89,52.93,27000.0,39.8324,39.855,39.8249,39.855,27000.0
2014-01-23 14:10:00,52.94,53.05,52.94,53.0,58000.0,39.8625,39.9453,39.8625,39.9077,58000.0
2014-01-23 14:20:00,53.01,53.09,53.01,53.06,17300.0,39.9152,39.9755,39.9152,39.9529,17300.0
2014-01-23 14:30:00,53.05,53.11,53.05,53.07,10600.0,39.9453,39.9905,39.9453,39.9604,10600.0
2014-01-23 14:40:00,53.06,53.12,53.05,53.11,15600.0,39.9529,39.998,39.9453,39.9905,15600.0
2014-01-23 14:50:00,53.12,53.19,53.1,53.19,20800.0,39.998,40.0508,39.983,40.0508,20800.0
2014-01-23 15:00:00,53.18,53.31,53.17,53.29,48400.0,40.0432,40.1411,40.0357,40.1261,48400.0
2014-01-23 15:10:00,53.28,53.31,53.25,53.3,28500.0,40.1185,40.1411,40.0959,40.1336,28500.0
2014-01-23 15:20:00,53.3,53.36,53.27,53.35,32900.0,40.1336,40.1788,40.111,40.1712,32900.0
2014-01-23 15:30:00,53.34,53.4,53.29,53.34,39200.0,40.1637,40.2089,40.1261,40.1637,39200.0
2014-01-23 15:40:00,53.34,53.35,53.29,53.33,50000.0,40.1637,40.1712,40.1261,40.1562,50000.0
2014-01-23 15:50:00,53.33,53.4,53.31,53.39,101400.0,40.1562,40.2089,40.1411,40.2014,101400.0
2014-01-24 09:30:00,53.35,53.35,52.58,52.58,74500.0,40.1712,40.1712,39.5914,39.5914,74500.0
2014-01-24 09:40:00,52.61,52.73,52.45,52.71,64800.0,39.614,39.7044,39.4936,39.6893,64800.0
2014-01-24 09:50:00,52.69,52.92,52.61,52.79,74400.0,39.6743,39.8475,39.614,39.7496,74400.0
2014-01-24 10:00:00,52.83,52.93,52.68,52.74,34300.0,39.7797,39.855,39.6667,39.7119,34300.0
2014-01-24 10:10:00,52.74,52.76,52.63,52.67,42500.0,39.7119,39.727,39.6291,39.6592,42500.0
2014-01-24 10:20:00,52.67,52.75,52.61,52.68,40200.0,39.6592,39.7194,39.614,39.6667,40200.0
2014-01-24 10:30:00,52.68,52.76,52.63,52.73,41400.0,39.6667,39.727,39.6291,39.7044,41400.0
2014-01-24 10:40:00,52.73,52.73,52.61,52.65,25200.0,39.7044,39.7044,39.614,39.6441,25200.0
2014-01-24 10:50:00,52.69,52.71,52.6,52.69,37200.0,39.6743,39.6893,39.6065,39.6743,37200.0
2014-01-24 11:00:00,52.71,52.8,52.68,52.7,67800.0,39.6893,39.7571,39.6667,39.6818,67800.0
2014-01-24 11:10:00,52.7,52.8,52.68,52.72,66400.0,39.6818,39.7571,39.6667,39.6969,66400.0
2014-01-24 11:20:00,52.71,52.76,52.63,52.63,83500.0,39.6893,39.727,39.6291,39.6291,83500.0
2014-01-24 11:30:00,52.63,52.67,52.54,52.57,24100.0,39.6291,39.6592,39.5613,39.5839,24100.0
2014-01-24 11:40:00,52.57,52.71,52.57,52.68,12300.0,39.5839,39.6893,39.5839,39.6667,12300.0
2014-01-24 11:50:00,52.67,52.73,52.64,52.68,43300.0,39.6592,39.7044,39.6366,39.6667,43300.0
2014-01-24 12:00:00,52.7,52.84,52.67,52.8,66200.0,39.6818,39.7872,39.6592,39.7571,66200.0
2014-01-24 12:10:00,52.8,52.85,52.7,52.7,41300.0,39.7571,39.7947,39.6818,39.6818,41300.0
2014-01-24 12:20:00,52.72,52.86,52.71,52.73,45200.0,39.6969,39.8023,39.6893,39.7044,45200.0
2014-01-24 12:30:00,52.75,52.77,52.6,52.65,15800.0,39.7194,39.7345,39.6065,39.6441,15800.0
2014-01-24 12:40:00,52.64,52.73,52.63,52.69,11900.0,39.6366,39.7044,39.6291,39.6743,11900.0
2014-01-24 12:50:00,52.69,52.77,52.63,52.75,30100.0,39.6743,39.7345,39.6291,39.7194,30100.0
2014-01-24 13:00:00,52.74,52.77,52.65,52.75,33500.0,39.7119,39.7345,39.6441,39.7194,33500.0
2014-01-24 13:10:00,52.76,52.76,52.67,52.74,15700.0,39.727,39.727,39.6592,39.7119,15700.0
2014-01-24 13:20:00,52.72,52.77,52.67,52.75,28300.0,39.6969,39.7345,39.6592,39.7194,28300.0
2014-01-24 13:30:00,52.73,52.8,52.73,52.76,32600.0,39.7044,39.7571,39.7044,39.727,32600.0
2014-01-24 13:40:00,52.77,52.81,52.75,52.79,42600.0,39.7345,39.7646,39.7194,39.7496,42600.0
2014-01-24 13:50:00,52.8,52.84,52.75,52.77,81200.0,39.7571,39.7872,39.7194,39.7345,81200.0
2014-01-24 14:00:00,52.77,52.8,52.72,52.73,43200.0,39.7345,39.7571,39.6969,39.7044,43200.0
2014-01-24 14:10:00,52.75,52.78,52.72,52.73,37500.0,39.7194,39.742,39.6969,39.7044,37500.0
2014-01-24 14:20:00,52.73,52.73,52.6,52.61,34700.0,39.7044,39.7044,39.6065,39.614,34700.0
2014-01-24 14:30:00,52.59,52.66,52.58,52.66,32600.0,39.599,39.6517,39.5914,39.6517,32600.0
2014-01-24 14:40:00,52.65,52.65,52.6,52.63,22100.0,39.6441,39.6441,39.6065,39.6291,22100.0
2014-01-24 14:50:00,52.62,52.66,52.56,52.62,42500.0,39.6216,39.6517,39.5764,39.6216,42500.0
2014-01-24 15:00:00,52.61,52.65,52.56,52.64,56300.0,39.614,39.6441,39.5764,39.6366,56300.0
2014-01-24 15:10:00,52.64,52.66,52.5,52.55,35600.0,39.6366,39.6517,39.5312,39.5689,35600.0
2014-01-24 15:20:00,52.55,52.59,52.43,52.45,52600.0,39.5689,39.599,39.4785,39.4936,52600.0
2014-01-24 15:30:00,52.45,52.5,52.41,52.48,56800.0,39.4936,39.5312,39.4634,39.5161,56800.0
2014-01-24 15:40:00,52.47,52.55,52.46,52.51,148200.0,39.5086,39.5689,39.5011,39.5387,148200.0
2014-01-24 15:50:00,52.5,52.57,52.43,52.43,150000.0,39.5312,39.5839,39.4785,39.4785,150000.0
2014-01-27 09:30:00,52.72,52.72,52.29,52.57,25500.0,39.6969,39.6969,39.3731,39.5839,25500.0
2014-01-27 09:40:00,52.57,52.83,52.57,52.62,69000.0,39.5839,39.7797,39.5839,39.6216,69000.0
2014-01-27 09:50:00,52.65,52.7,52.49,52.53,137300.0,39.6441,39.6818,39.5237,39.5538,137300.0
2014-01-27 10:00:00,52.53,52.63,52.39,52.53,44700.0,39.5538,39.6291,39.4484,39.5538,44700.0
2014-01-27 10:10:00,52.53,52.53,52.4,52.49,17100.0,39.5538,39.5538,39.4559,39.5237,17100.0
2014-01-27 10:20:00,52.49,52.51,52.25,52.31,19100.0,39.5237,39.5387,39.343,39.3881,19100.0
2014-01-27 10:30:00,52.3,52.49,52.21,52.26,29800.0,39.3806,39.5237,39.3128,39.3505,29800.0
2014-01-27 10:40:00,52.26,52.34,52.25,52.34,17200.0,39.3505,39.4107,39.343,39.4107,17200.0
2014-01-27 10:50:00,52.32,52.39,52.22,52.25,63400.0,39.3957,39.4484,39.3204,39.343,63400.0
2014-01-27 11:00:00,52.26,52.41,52.25,52.35,33700.0,39.3505,39.4634,39.343,39.4183,33700.0
2014-01-27 11:10:00,52.37,52.41,52.25,52.36,14500.0,39.4333,39.4634,39.343,39.4258,14500.0
2014-01-27 11:20:00,52.33,52.43,52.32,52.39,23400.0,39.4032,39.4785,39.3957,39.4484,23400.0
2014-01-27 11:30:00,52.37,52.43,52.29,52.37,8900.0,39.4333,39.4785,39.3731,39.4333,8900.0
2014-01-27 11:40:00,52.37,52.39,52.21,52.21,23500.0,39.4333,39.4484,39.3128,39.3128,23500.0
2014-01-27 11:50:00,52.21,52.25,51.74,51.99,97000.0,39.3128,39.343,38.9589,39.1472,97000.0
2014-01-27 12:00:00,51.99,52.03,51.88,51.99,24800.0,39.1472,39.1773,39.0644,39.1472,24800.0
2014-01-27 12:10:00,52.0,52.0,51.7,51.76,18000.0,39.1547,39.1547,38.9288,38.974,18000.0
2014-01-27 12:20:00,51.73,51.79,51.58,51.67,77700.0,38.9514,38.9966,38.8385,38.9062,77700.0
2014-01-27 12:30:00,51.66,51.83,51.61,51.82,31000.0,38.8987,39.0267,38.8611,39.0192,31000.0
2014-01-27 12:40:00,51.82,51.88,51.77,51.78,35900.0,39.0192,39.0644,38.9815,38.9891,35900.0
2014-01-27 12:50:00,51.78,51.79,51.69,51.72,16900.0,38.9891,38.9966,38.9213,38.9439,16900.0
2014-01-27 13:00:00,51.69,51.89,51.68,51.83,18500.0,38.9213,39.0719,38.9138,39.0267,18500.0
2014-01-27 13:10:00,51.83,52.03,51.83,51.98,8400.0,39.0267,39.1773,39.0267,39.1397,8400.0
2014-01-27 13:20:00,52.0,52.02,51.91,51.97,7600.0,39.1547,39.1698,39.0869,39.1321,7600.0
2014-01-27 13:30:00,51.97,52.0,51.86,51.9,18400.0,39.1321,39.1547,39.0493,39.0794,18400.0
2014-01-27 13:40:00,51.9,52.13,51.85,52.12,11900.0,39.0794,39.2526,39.0418,39.2451,11900.0
2014-01-27 13:50:00,52.09,52.09,51.95,51.99,38400.0,39.2225,39.2225,39.1171,39.1472,38400.0
2014-01-27 14:00:00,51.97,52.09,51.97,52.05,45300.0,39.1321,39.2225,39.1321,39.1924,45300.0
2014-01-27 14:10:00,52.05,52.18,52.03,52.07,39700.0,39.1924,39.2903,39.1773,39.2074,39700.0
2014-01-27 14:20:00,52.08,52.19,52.05,52.17,26700.0,39.215,39.2978,39.1924,39.2827,26700.0
2014-01-27 14:30:00,52.17,52.3,52.13,52.23,38600.0,39.2827,39.3806,39.2526,39.3279,38600.0
2014-01-27 14:40:00,52.25,52.31,52.19,52.27,83700.0,39.343,39.3881,39.2978,39.358,83700.0
2014-01-27 14:50:00,52.29,52.3,52.2,52.24,47900.0,39.3731,39.3806,39.3053,39.3354,47900.0
2014-01-27 15:00:00,52.22,52.26,52.17,52.17,27100.0,39.3204,39.3505,39.2827,39.2827,27100.0
2014-01-27 15:10:00,52.17,52.26,52.16,52.18,35600.0,39.2827,39.3505,39.2752,39.2903,35600.0
2014-01-27 15:20:00,52.17,52.2,52.11,52.11,73700.0,39.2827,39.3053,39.2375,39.2375,73700.0
2014-01-27 15:30:00,52.12,52.2,52.1,52.15,47100.0,39.2451,39.3053,39.23,39.2677,47100.0
2014-01-27 15:40:00,52.14,52.18,51.98,52.0,72500.0,39.2601,39.2903,39.1397,39.1547,72500.0
2014-01-27 15:50:00,52.01,52.03,51.84,51.84,100800.0,39.1622,39.1773,39.0342,39.0342,100800.0
2014-01-28 09:30:00,51.87,51.95,51.73,51.85,40000.0,39.0568,39.1171,38.9514,39.0418,40000.0
2014-01-28 09:40:00,51.89,51.91,51.81,51.88,40400.0,39.0719,39.0869,39.0117,39.0644,40400.0
2014-01-28 09:50:00,51.88,51.9,51.77,51.81,24200.0,39.0644,39.0794,38.9815,39.0117,24200.0
2014-01-28 10:00:00,51.82,51.97,51.78,51.88,53500.0,39.0192,39.1321,38.9891,39.0644,53500.0
2014-01-28 10:10:00,51.88,51.94,51.8,51.8,45900.0,39.0644,39.1095,39.0041,39.0041,45900.0
2014-01-28 10:20:00,51.8,52.05,51.8,51.87,45500.0,39.0041,39.1924,39.0041,39.0568,45500.0
2014-01-28 10:30:00,51.88,51.9,51.8,51.85,34100.0,39.0644,39.0794,39.0041,39.0418,34100.0
2014-01-28 10:40:00,51.86,52.0,51.85,51.99,30400.0,39.0493,39.1547,39.0418,39.1472,30400.0
2014-01-28 10:50:00,51.99,52.1,51.89,52.09,29000.0,39.1472,39.23,39.0719,39.2225,29000.0
2014-01-28 11:00:00,52.07,52.21,52.05,52.09,50400.0,39.2074,39.3128,39.1924,39.2225,50400.0
2014-01-28 11:10:00,52.07,52.1,51.73,51.76,122100.0,39.2074,39.23,38.9514,38.974,122100.0
2014-01-28 11:20:00,51.78,51.86,51.73,51.78,17000.0,38.9891,39.0493,38.9514,38.9891,17000.0
2014-01-28 11:30:00,51.78,51.85,51.68,51.68,17100.0,38.9891,39.0418,38.9138,38.9138,17100.0
2014-01-28 11:40:00,51.7,51.74,51.63,51.71,28500.0,38.9288,38.9589,38.8761,38.9364,28500.0
2014-01-28 11:50:00,51.74,51.87,51.72,51.86,21600.0,38.9589,39.0568,38.9439,39.0493,21600.0
2014-01-28 12:00:00,51.87,52.05,51.85,51.96,25300.0,39.0568,39.1924,39.0418,39.1246,25300.0
2014-01-28 12:10:00,51.98,51.98,51.92,51.95,13800.0,39.1397,39.1397,39.0945,39.1171,13800.0
2014-01-28 12:20:00,51.97,51.97,51.93,51.97,9500.0,39.1321,39.1321,39.102,39.1321,9500.0
2014-01-28 12:30:00,51.99,52.08,51.99,52.04,16000.0,39.1472,39.215,39.1472,39.1848,16000.0
2014-01-28 12:40:00,52.03,52.04,51.93,51.93,15300.0,39.1773,39.1848,39.102,39.102,15300.0
2014-01-28 12:50:00,51.93,51.96,51.78,51.82,18700.0,39.102,39.1246,38.9891,39.0192,18700.0
2014-01-28 13:00:00,51.83,51.91,51.82,51.85,15000.0,39.0267,39.0869,39.0192,39.0418,15000.0
2014-01-28 13:10:00,51.86,51.92,51.81,51.92,17200.0,39.0493,39.0945,39.0117,39.0945,17200.0
2014-01-28 13:20:00,51.92,52.01,51.91,51.99,28400.0,39.0945,39.1622,39.0869,39.1472,28400.0
2014-01-28 13:30:00,51.98,51.98,51.89,51.9,26500.0,39.1397,39.1397,39.0719,39.0794,26500.0
2014-01-28 13:40:00,51.92,51.98,51.9,51.96,17800.0,39.0945,39.1397,39.0794,39.1246,17800.0
2014-01-28 13:50:00,51.97,51.99,51.87,51.99,48300.0,39.1321,39.1472,39.0568,39.1472,48300.0
2014-01-28 14:00:00,51.98,52.02,51.95,51.98,19700.0,39.1397,39.1698,39.1171,39.1397,19700.0
2014-01-28 14:10:00,51.97,52.01,51.97,52.0,12500.0,39.1321,39.1622,39.1321,39.1547,12500.0
2014-01-28 14:20:00,52.0,52.02,51.98,52.01,26300.0,39.1547,39.1698,39.1397,39.1622,26300.0
2014-01-28 14:30:00,52.01,52.02,51.99,52.0,26100.0,39.1622,39.1698,39.1472,39.1547,26100.0
2014-01-28 14:40:00,52.0,52.03,51.97,51.99,20200.0,39.1547,39.1773,39.1321,39.1472,20200.0
2014-01-28 14:50:00,51.99,52.06,51.97,52.02,22000.0,39.1472,39.1999,39.1321,39.1698,22000.0
2014-01-28 15:00:00,52.03,52.08,52.02,52.07,26400.0,39.1773,39.215,39.1698,39.2074,26400.0
2014-01-28 15:10:00,52.06,52.07,52.03,52.03,30000.0,39.1999,39.2074,39.1773,39.1773,30000.0
2014-01-28 15:20:00,52.03,52.07,51.99,52.07,33700.0,39.1773,39.2074,39.1472,39.2074,33700.0
2014-01-28 15:30:00,52.07,52.11,52.04,52.04,57300.0,39.2074,39.2375,39.1848,39.1848,57300.0
2014-01-28 15:40:00,52.04,52.05,51.96,51.97,48600.0,39.1848,39.1924,39.1246,39.1321,48600.0
2014-01-28 15:50:00,51.97,52.0,51.95,52.0,107600.0,39.1321,39.1547,39.1171,39.1547,107600.0
2014-01-29 09:30:00,51.55,51.6,51.28,51.53,30300.0,38.8159,38.8535,38.6126,38.8008,30300.0
2014-01-29 09:40:00,51.55,51.72,51.54,51.63,44100.0,38.8159,38.9439,38.8083,38.8761,44100.0
2014-01-29 09:50:00,51.63,51.8,51.48,51.69,42700.0,38.8761,39.0041,38.7632,38.9213,42700.0
2014-01-29 10:00:00,51.71,51.8,51.65,51.76,19200.0,38.9364,39.0041,38.8912,38.974,19200.0
2014-01-29 10:10:00,51.8,51.8,51.66,51.67,7200.0,39.0041,39.0041,38.8987,38.9062,7200.0
2014-01-29 10:20:00,51.66,51.7,51.61,51.64,47900.0,38.8987,38.9288,38.8611,38.8836,47900.0
2014-01-29 10:30:00,51.64,51.74,51.61,51.64,28400.0,38.8836,38.9589,38.8611,38.8836,28400.0
2014-01-29 10:40:00,51.64,51.65,51.48,51.54,12700.0,38.8836,38.8912,38.7632,38.8083,12700.0
2014-01-29 10:50:00,51.56,51.61,51.5,51.56,3700.0,38.8234,38.8611,38.7782,38.8234,3700.0
2014-01-29 11:00:00,51.56,51.6,51.51,51.55,4100.0,38.8234,38.8535,38.7858,38.8159,4100.0
2014-01-29 11:10:00,51.57,51.64,51.55,51.6,7700.0,38.8309,38.8836,38.8159,38.8535,7700.0
2014-01-29 11:20:00,51.62,51.65,51.54,51.62,10200.0,38.8686,38.8912,38.8083,38.8686,10200.0
2014-01-29 11:30:00,51.59,51.64,51.58,51.61,9100.0,38.846,38.8836,38.8385,38.8611,9100.0
2014-01-29 11:40:00,51.62,51.62,51.52,51.57,15500.0,38.8686,38.8686,38.7933,38.8309,15500.0
2014-01-29 11:50:00,51.57,51.61,51.54,51.59,10900.0,38.8309,38.8611,38.8083,38.846,10900.0
2014-01-29 12:00:00,51.61,51.61,51.55,51.55,9200.0,38.8611,38.8611,38.8159,38.8159,9200.0
2014-01-29 12:10:00,51.55,51.55,51.46,51.46,12000.0,38.8159,38.8159,38.7481,38.7481,12000.0
2014-01-29 12:20:00,51.45,51.47,51.32,51.33,9400.0,38.7406,38.7556,38.6427,38.6502,9400.0
2014-01-29 12:30:00,51.33,51.33,51.18,51.19,17100.0,38.6502,38.6502,38.5373,38.5448,17100.0
2014-01-29 12:40:00,51.2,51.24,51.18,51.24,11300.0,38.5523,38.5825,38.5373,38.5825,11300.0
2014-01-29 12:50:00,51.25,51.29,51.24,51.27,10400.0,38.59,38.6201,38.5825,38.605,10400.0
2014-01-29 13:00:00,51.27,51.27,51.15,51.2,19700.0,38.605,38.605,38.5147,38.5523,19700.0
2014-01-29 13:10:00,51.22,51.23,51.15,51.16,12600.0,38.5674,38.5749,38.5147,38.5222,12600.0
2014-01-29 13:20:00,51.17,51.29,51.17,51.27,38000.0,38.5297,38.6201,38.5297,38.605,38000.0
2014-01-29 13:30:00,51.27,51.34,51.25,51.32,14300.0,38.605,38.6578,38.59,38.6427,14300.0
2014-01-29 13:40:00,51.32,51.33,51.28,51.32,13200.0,38.6427,38.6502,38.6126,38.6427,13200.0
2014-01-29 13:50:00,51.33,51.42,51.32,51.41,15300.0,38.6502,38.718,38.6427,38.7105,15300.0
2014-01-29 14:00:00,51.4,51.49,51.2,51.32,49400.0,38.7029,38.7707,38.5523,38.6427,49400.0
2014-01-29 14:10:00,51.35,51.35,51.04,51.1,25400.0,38.6653,38.6653,38.4319,38.477,25400.0
2014-01-29 14:20:00,51.1,51.27,51.05,51.25,19800.0,38.477,38.605,38.4394,38.59,19800.0
2014-01-29 14:30:00,51.23,51.38,51.19,51.26,19400.0,38.5749,38.6879,38.5448,38.5975,19400.0
2014-01-29 14:40:00,51.32,51.33,51.18,51.2,16700.0,38.6427,38.6502,38.5373,38.5523,16700.0
2014-01-29 14:50:00,51.22,51.24,51.08,51.08,21200.0,38.5674,38.5825,38.462,38.462,21200.0
2014-01-29 15:00:00,51.07,51.16,51.06,51.1,26400.0,38.4544,38.5222,38.4469,38.477,26400.0
2014-01-29 15:10:00,51.09,51.11,50.96,50.99,28500.0,38.4695,38.4846,38.3716,38.3942,28500.0
2014-01-29 15:20:00,50.97,51.05,50.95,50.98,31700.0,38.3792,38.4394,38.3641,38.3867,31700.0
2014-01-29 15:30:00,50.97,51.01,50.88,50.95,51800.0,38.3792,38.4093,38.3114,38.3641,51800.0
2014-01-29 15:40:00,50.94,50.99,50.86,50.96,160600.0,38.3566,38.3942,38.2963,38.3716,160600.0
2014-01-29 15:50:00,50.95,50.99,50.8,50.88,240200.0,38.3641,38.3942,38.2511,38.3114,240200.0
2014-01-30 09:30:00,52.62,53.35,52.62,52.99,387100.0,39.6216,40.1712,39.6216,39.9002,387100.0
2014-01-30 09:40:00,52.98,53.74,52.98,53.65,287600.0,39.8926,40.4649,39.8926,40.3971,287600.0
2014-01-30 09:50:00,53.66,53.87,53.5,53.59,109800.0,40.4047,40.5628,40.2842,40.3519,109800.0
2014-01-30 10:00:00,53.58,53.59,53.27,53.31,81900.0,40.3444,40.3519,40.111,40.1411,81900.0
2014-01-30 10:10:00,53.31,53.47,53.25,53.38,47500.0,40.1411,40.2616,40.0959,40.1938,47500.0
2014-01-30 10:20:00,53.39,53.83,53.39,53.61,55400.0,40.2014,40.5327,40.2014,40.367,55400.0
2014-01-30 10:30:00,53.61,53.61,53.42,53.58,39600.0,40.367,40.367,40.2239,40.3444,39600.0
2014-01-30 10:40:00,53.59,53.65,53.37,53.37,36600.0,40.3519,40.3971,40.1863,40.1863,36600.0
2014-01-30 10:50:00,53.36,53.45,53.32,53.41,38600.0,40.1788,40.2465,40.1486,40.2164,38600.0
2014-01-30 11:00:00,53.41,53.46,53.36,53.44,32900.0,40.2164,40.2541,40.1788,40.239,32900.0
2014-01-30 11:10:00,53.43,53.46,53.38,53.4,37200.0,40.2315,40.2541,40.1938,40.2089,37200.0
2014-01-30 11:20:00,53.4,53.56,53.4,53.44,34800.0,40.2089,40.3294,40.2089,40.239,34800.0
2014-01-30 11:30:00,53.43,53.45,53.37,53.37,28800.0,40.2315,40.2465,40.1863,40.1863,28800.0
2014-01-30 11:40:00,53.37,53.45,53.37,53.44,18800.0,40.1863,40.2465,40.1863,40.239,18800.0
2014-01-30 11:50:00,53.44,53.55,53.39,53.41,27700.0,40.239,40.3218,40.2014,40.2164,27700.0
2014-01-30 12:00:00,53.43,53.43,53.24,53.26,20300.0,40.2315,40.2315,40.0884,40.1035,20300.0
2014-01-30 12:10:00,53.26,53.26,53.19,53.2,21000.0,40.1035,40.1035,40.0508,40.0583,21000.0
2014-01-30 12:20:00,53.21,53.26,53.17,53.2,59800.0,40.0658,40.1035,40.0357,40.0583,59800.0
2014-01-30 12:30:00,53.21,53.23,53.18,53.2,19100.0,40.0658,40.0809,40.0432,40.0583,19100.0
2014-01-30 12:40:00,53.21,53.24,53.19,53.2,18700.0,40.0658,40.0884,40.0508,40.0583,18700.0
2014-01-30 12:50:00,53.2,53.21,53.2,53.2,34600.0,40.0583,40.0658,40.0583,40.0583,34600.0
2014-01-30 13:00:00,53.2,53.2,53.17,53.19,15800.0,40.0583,40.0583,40.0357,40.0508,15800.0
2014-01-30 13:10:00,53.2,53.22,53.16,53.21,41000.0,40.0583,40.0733,40.0282,40.0658,41000.0
2014-01-30 13:20:00,53.2,53.22,53.2,53.2,26200.0,40.0583,40.0733,40.0583,40.0583,26200.0
2014-01-30 13:30:00,53.21,53.25,53.18,53.24,51700.0,40.0658,40.0959,40.0432,40.0884,51700.0
2014-01-30 13:40:00,53.25,53.38,53.24,53.34,35800.0,40.0959,40.1938,40.0884,40.1637,35800.0
2014-01-30 13:50:00,53.34,53.35,53.23,53.23,21100.0,40.1637,40.1712,40.0809,40.0809,21100.0
2014-01-30 14:00:00,53.23,53.23,53.13,53.13,34700.0,40.0809,40.0809,40.0056,40.0056,34700.0
2014-01-30 14:10:00,53.13,53.16,53.1,53.15,16200.0,40.0056,40.0282,39.983,40.0206,16200.0
2014-01-30 14:20:00,53.15,53.27,53.14,53.21,28900.0,40.0206,40.111,40.0131,40.0658,28900.0
2014-01-30 14:30:00,53.22,53.38,53.22,53.36,45400.0,40.0733,40.1938,40.0733,40.1788,45400.0
2014-01-30 14:40:00,53.37,53.45,53.35,53.41,32600.0,40.1863,40.2465,40.1712,40.2164,32600.0
2014-01-30 14:50:00,53.4,53.43,53.35,53.37,24400.0,40.2089,40.2315,40.1712,40.1863,24400.0
2014-01-30 15:00:00,53.37,53.38,53.3,53.31,33600.0,40.1863,40.1938,40.1336,40.1411,33600.0
2014-01-30 15:10:00,53.31,53.42,53.31,53.41,36100.0,40.1411,40.2239,40.1411,40.2164,36100.0
2014-01-30 15:20:00,53.4,53.48,53.4,53.48,35000.0,40.2089,40.2691,40.2089,40.2691,35000.0
2014-01-30 15:30:00,53.48,53.52,53.48,53.52,83200.0,40.2691,40.2992,40.2691,40.2992,83200.0
2014-01-30 15:40:00,53.51,53.52,53.38,53.39,83100.0,40.2917,40.2992,40.1938,40.2014,83100.0
2014-01-30 15:50:00,53.4,53.54,53.38,53.51,177800.0,40.2089,40.3143,40.1938,40.2917,177800.0
2014-01-31 09:30:00,52.6,52.71,52.44,52.57,38800.0,39.6065,39.6893,39.486,39.5839,38800.0
2014-01-31 09:40:00,52.57,52.79,52.5,52.61,24200.0,39.5839,39.7496,39.5312,39.614,24200.0
2014-01-31 09:50:00,52.63,52.73,52.41,52.43,42400.0,39.6291,39.7044,39.4634,39.4785,42400.0
2014-01-31 10:00:00,52.43,52.57,52.41,52.49,45600.0,39.4785,39.5839,39.4634,39.5237,45600.0
2014-01-31 10:10:00,52.52,52.65,52.5,52.61,47300.0,39.5463,39.6441,39.5312,39.614,47300.0
2014-01-31 10:20:00,52.57,52.59,52.5,52.52,17900.0,39.5839,39.599,39.5312,39.5463,17900.0
2014-01-31 10:30:00,52.53,52.69,52.51,52.58,28700.0,39.5538,39.6743,39.5387,39.5914,28700.0
2014-01-31 10:40:00,52.58,52.75,52.58,52.74,17600.0,39.5914,39.7194,39.5914,39.7119,17600.0
2014-01-31 10:50:00,52.74,52.84,52.66,52.69,18500.0,39.7119,39.7872,39.6517,39.6743,18500.0
2014-01-31 11:00:00,52.69,52.88,52.67,52.83,13100.0,39.6743,39.8173,39.6592,39.7797,13100.0
2014-01-31 11:10:00,52.84,52.87,52.7,52.7,14800.0,39.7872,39.8098,39.6818,39.6818,14800.0
2014-01-31 11:20:00,52.7,52.75,52.59,52.66,32300.0,39.6818,39.7194,39.599,39.6517,32300.0
2014-01-31 11:30:00,52.66,52.69,52.52,52.53,24200.0,39.6517,39.6743,39.5463,39.5538,24200.0
2014-01-31 11:40:00,52.54,52.63,52.51,52.52,23400.0,39.5613,39.6291,39.5387,39.5463,23400.0
2014-01-31 11:50:00,52.51,52.58,52.44,52.55,21600.0,39.5387,39.5914,39.486,39.5689,21600.0
2014-01-31 12:00:00,52.6,52.64,52.56,52.62,25600.0,39.6065,39.6366,39.5764,39.6216,25600.0
2014-01-31 12:10:00,52.64,52.67,52.6,52.6,22000.0,39.6366,39.6592,39.6065,39.6065,22000.0
2014-01-31 12:20:00,52.62,52.64,52.54,52.54,45400.0,39.6216,39.6366,39.5613,39.5613,45400.0
2014-01-31 12:30:00,52.55,52.57,52.4,52.48,33700.0,39.5689,39.5839,39.4559,39.5161,33700.0
2014-01-31 12:40:00,52.47,52.55,52.42,52.5,42500.0,39.5086,39.5689,39.471,39.5312,42500.0
2014-01-31 12:50:00,52.49,52.61,52.48,52.58,26500.0,39.5237,39.614,39.5161,39.5914,26500.0
2014-01-31 13:00:00,52.58,52.62,52.49,52.57,22300.0,39.5914,39.6216,39.5237,39.5839,22300.0
2014-01-31 13:10:00,52.57,52.64,52.52,52.6,34300.0,39.5839,39.6366,39.5463,39.6065,34300.0
2014-01-31 13:20:00,52.6,52.69,52.58,52.66,17400.0,39.6065,39.6743,39.5914,39.6517,17400.0
2014-01-31 13:30:00,52.67,52.71,52.63,52.64,15700.0,39.6592,39.6893,39.6291,39.6366,15700.0
2014-01-31 13:40:00,52.64,52.72,52.62,52.66,18100.0,39.6366,39.6969,39.6216,39.6517,18100.0
2014-01-31 13:50:00,52.66,52.78,52.65,52.78,22000.0,39.6517,39.742,39.6441,39.742,22000.0
2014-01-31 14:00:00,52.77,52.87,52.76,52.87,36800.0,39.7345,39.8098,39.727,39.8098,36800.0
2014-01-31 14:10:00,52.87,52.93,52.85,52.85,48400.0,39.8098,39.855,39.7947,39.7947,48400.0
2014-01-31 14:20:00,52.87,52.96,52.83,52.95,35100.0,39.8098,39.8776,39.7797,39.87,35100.0
2014-01-31 14:30:00,52.95,52.98,52.92,52.93,51300.0,39.87,39.8926,39.8475,39.855,51300.0
2014-01-31 14:40:00,52.93,53.08,52.91,53.06,15300.0,39.855,39.9679,39.8399,39.9529,15300.0
2014-01-31 14:50:00,53.07,53.07,52.84,52.91,35200.0,39.9604,39.9604,39.7872,39.8399,35200.0
2014-01-31 15:00:00,52.89,52.93,52.86,52.89,38900.0,39.8249,39.855,39.8023,39.8249,38900.0
2014-01-31 15:10:00,52.9,52.93,52.88,52.9,42300.0,39.8324,39.855,39.8173,39.8324,42300.0
2014-01-31 15:20:00,52.9,52.9,52.67,52.67,61900.0,39.8324,39.8324,39.6592,39.6592,61900.0
2014-01-31 15:30:00,52.68,52.71,52.58,52.6,93200.0,39.6667,39.6893,39.5914,39.6065,93200.0
2014-01-31 15:40:00,52.6,52.62,52.56,52.57,125500.0,39.6065,39.6216,39.5764,39.5839,125500.0
2014-01-31 15:50:00,52.57,52.6,52.42,52.51,229300.0,39.5839,39.6065,39.471,39.5387,229300.0
2014-02-03 09:30:00,52.31,52.38,52.03,52.05,21200.0,39.3881,39.4408,39.1773,39.1924,21200.0
2014-02-03 09:40:00,52.02,52.16,51.72,51.73,19200.0,39.1698,39.2752,38.9439,38.9514,19200.0
2014-02-03 09:50:00,51.73,51.83,51.62,51.67,30000.0,38.9514,39.0267,38.8686,38.9062,30000.0
2014-02-03 10:00:00,51.66,51.66,51.39,51.42,47500.0,38.8987,38.8987,38.6954,38.718,47500.0
2014-02-03 10:10:00,51.37,51.44,51.19,51.21,46500.0,38.6803,38.733,38.5448,38.5599,46500.0
2014-02-03 10:20:00,51.19,51.43,51.19,51.37,37100.0,38.5448,38.7255,38.5448,38.6803,37100.0
2014-02-03 10:30:00,51.34,51.46,51.3,51.45,30700.0,38.6578,38.7481,38.6276,38.7406,30700.0
2014-02-03 10:40:00,51.46,51.51,51.33,51.35,31000.0,38.7481,38.7858,38.6502,38.6653,31000.0
2014-02-03 10:50:00,51.35,51.41,51.21,51.35,31400.0,38.6653,38.7105,38.5599,38.6653,31400.0
2014-02-03 11:00:00,51.34,51.34,51.13,51.13,16900.0,38.6578,38.6578,38.4996,38.4996,16900.0
2014-02-03 11:10:00,51.14,51.14,50.93,51.0,33200.0,38.5072,38.5072,38.349,38.4017,33200.0
2014-02-03 11:20:00,50.99,51.03,50.85,50.88,42900.0,38.3942,38.4243,38.2888,38.3114,42900.0
2014-02-03 11:30:00,50.89,51.0,50.86,50.95,37000.0,38.3189,38.4017,38.2963,38.3641,37000.0
2014-02-03 11:40:00,50.98,51.0,50.8,50.85,21900.0,38.3867,38.4017,38.2511,38.2888,21900.0
2014-02-03 11:50:00,50.86,50.86,50.74,50.77,26000.0,38.2963,38.2963,38.206,38.2286,26000.0
2014-02-03 12:00:00,50.76,50.76,50.54,50.59,40900.0,38.221,38.221,38.0554,38.093,40900.0
2014-02-03 12:10:00,50.57,50.67,50.55,50.56,39800.0,38.078,38.1533,38.0629,38.0704,39800.0
2014-02-03 12:20:00,50.55,50.59,50.49,50.59,27500.0,38.0629,38.093,38.0177,38.093,27500.0
2014-02-03 12:30:00,50.6,50.68,50.55,50.68,24200.0,38.1006,38.1608,38.0629,38.1608,24200.0
2014-02-03 12:40:00,50.68,50.75,50.63,50.73,30900.0,38.1608,38.2135,38.1231,38.1984,30900.0
2014-02-03 12:50:00,50.72,50.78,50.6,50.6,25700.0,38.1909,38.2361,38.1006,38.1006,25700.0
2014-02-03 13:00:00,50.6,50.66,50.47,50.52,17700.0,38.1006,38.1457,38.0027,38.0403,17700.0
2014-02-03 13:10:00,50.53,50.55,50.46,50.49,15700.0,38.0478,38.0629,37.9951,38.0177,15700.0
2014-02-03 13:20:00,50.47,50.48,50.26,50.3,27900.0,38.0027,38.0102,37.8445,37.8747,27900.0
2014-02-03 13:30:00,50.3,50.36,50.2,50.22,34700.0,37.8747,37.9198,37.7994,37.8144,34700.0
2014-02-03 13:40:00,50.21,50.26,50.18,50.23,38900.0,37.8069,37.8445,37.7843,37.8219,38900.0
2014-02-03 13:50:00,50.22,50.43,50.2,50.38,46800.0,37.8144,37.9725,37.7994,37.9349,46800.0
2014-02-03 14:00:00,50.4,50.66,50.35,50.61,34900.0,37.95,38.1457,37.9123,38.1081,34900.0
2014-02-03 14:10:00,50.62,50.75,50.58,50.74,20400.0,38.1156,38.2135,38.0855,38.206,20400.0
2014-02-03 14:20:00,50.74,50.78,50.68,50.76,32100.0,38.206,38.2361,38.1608,38.221,32100.0
2014-02-03 14:30:00,50.77,50.82,50.68,50.73,35100.0,38.2286,38.2662,38.1608,38.1984,35100.0
2014-02-03 14:40:00,50.73,50.78,50.71,50.72,32100.0,38.1984,38.2361,38.1834,38.1909,32100.0
2014-02-03 14:50:00,50.73,50.79,50.69,50.72,31400.0,38.1984,38.2436,38.1683,38.1909,31400.0
2014-02-03 15:00:00,50.72,50.85,50.7,50.84,23500.0,38.1909,38.2888,38.1758,38.2813,23500.0
2014-02-03 15:10:00,50.85,50.92,50.8,50.82,33000.0,38.2888,38.3415,38.2511,38.2662,33000.0
2014-02-03 15:20:00,50.83,50.83,50.69,50.8,45200.0,38.2737,38.2737,38.1683,38.2511,45200.0
2014-02-03 15:30:00,50.8,50.8,50.7,50.73,47700.0,38.2511,38.2511,38.1758,38.1984,47700.0
2014-02-03 15:40:00,50.73,50.73,50.64,50.71,93500.0,38.1984,38.1984,38.1307,38.1834,93500.0
2014-02-03 15:50:00,50.71,50.87,50.7,50.78,154400.0,38.1834,38.3039,38.1758,38.2361,154400.0
2014-02-04 09:30:00,51.13,51.29,51.02,51.02,44000.0,38.4996,38.6201,38.4168,38.4168,44000.0
2014-02-04 09:40:00,51.02,51.1,50.76,50.91,31300.0,38.4168,38.477,38.221,38.334,31300.0
2014-02-04 09:50:00,50.93,50.98,50.89,50.92,25200.0,38.349,38.3867,38.3189,38.3415,25200.0
2014-02-04 10:00:00,50.97,51.11,50.83,50.96,64200.0,38.3792,38.4846,38.2737,38.3716,64200.0
2014-02-04 10:10:00,50.97,51.02,50.85,50.89,31700.0,38.3792,38.4168,38.2888,38.3189,31700.0
2014-02-04 10:20:00,50.88,50.96,50.77,50.93,94800.0,38.3114,38.3716,38.2286,38.349,94800.0
2014-02-04 10:30:00,50.92,51.02,50.9,50.98,38100.0,38.3415,38.4168,38.3264,38.3867,38100.0
2014-02-04 10:40:00,50.98,51.0,50.8,50.86,31600.0,38.3867,38.4017,38.2511,38.2963,31600.0
2014-02-04 10:50:00,50.87,50.87,50.65,50.7,36100.0,38.3039,38.3039,38.1382,38.1758,36100.0
2014-02-04 11:00:00,50.68,50.85,50.65,50.76,30900.0,38.1608,38.2888,38.1382,38.221,30900.0
2014-02-04 11:10:00,50.78,50.79,50.68,50.69,27100.0,38.2361,38.2436,38.1608,38.1683,27100.0
2014-02-04 11:20:00,50.67,50.67,50.45,50.48,43500.0,38.1533,38.1533,37.9876,38.0102,43500.0
2014-02-04 11:30:00,50.48,50.5,50.36,50.4,69300.0,38.0102,38.0253,37.9198,37.95,69300.0
2014-02-04 11:40:00,50.4,50.4,50.2,50.25,132100.0,37.95,37.95,37.7994,37.837,132100.0
2014-02-04 11:50:00,50.25,50.49,50.22,50.47,96000.0,37.837,38.0177,37.8144,38.0027,96000.0
2014-02-04 12:00:00,50.48,50.59,50.38,50.39,36000.0,38.0102,38.093,37.9349,37.9424,36000.0
2014-02-04 12:10:00,50.39,50.45,50.37,50.41,29400.0,37.9424,37.9876,37.9274,37.9575,29400.0
2014-02-04 12:20:00,50.41,50.54,50.36,50.39,330500.0,37.9575,38.0554,37.9198,37.9424,330500.0
2014-02-04 12:30:00,50.41,50.69,50.41,50.66,18200.0,37.9575,38.1683,37.9575,38.1457,18200.0
2014-02-04 12:40:00,50.65,50.73,50.65,50.72,29900.0,38.1382,38.1984,38.1382,38.1909,29900.0
2014-02-04 12:50:00,50.71,50.79,50.65,50.71,80800.0,38.1834,38.2436,38.1382,38.1834,80800.0
2014-02-04 13:00:00,50.72,50.74,50.66,50.7,11000.0,38.1909,38.206,38.1457,38.1758,11000.0
2014-02-04 13:10:00,50.71,50.71,50.58,50.69,22000.0,38.1834,38.1834,38.0855,38.1683,22000.0
2014-02-04 13:20:00,50.7,50.76,50.65,50.74,20200.0,38.1758,38.221,38.1382,38.206,20200.0
2014-02-04 13:30:00,50.77,50.84,50.68,50.75,28700.0,38.2286,38.2813,38.1608,38.2135,28700.0
2014-02-04 13:40:00,50.73,50.74,50.67,50.67,15600.0,38.1984,38.206,38.1533,38.1533,15600.0
2014-02-04 13:50:00,50.68,50.7,50.53,50.55,35000.0,38.1608,38.1758,38.0478,38.0629,35000.0
2014-02-04 14:00:00,50.55,50.57,50.37,50.39,86100.0,38.0629,38.078,37.9274,37.9424,86100.0
2014-02-04 14:10:00,50.4,50.55,50.4,50.53,24900.0,37.95,38.0629,37.95,38.0478,24900.0
2014-02-04 14:20:00,50.53,50.6,50.35,50.36,55700.0,38.0478,38.1006,37.9123,37.9198,55700.0
2014-02-04 14:30:00,50.36,50.5,50.36,50.48,13400.0,37.9198,38.0253,37.9198,38.0102,13400.0
2014-02-04 14:40:00,50.47,50.51,50.35,50.41,28100.0,38.0027,38.0328,37.9123,37.9575,28100.0
2014-02-04 14:50:00,50.4,50.41,50.29,50.38,48100.0,37.95,37.9575,37.8671,37.9349,48100.0
2014-02-04 15:00:00,50.38,50.42,50.31,50.35,37100.0,37.9349,37.965,37.8822,37.9123,37100.0
2014-02-04 15:10:00,50.35,50.39,50.17,50.19,55500.0,37.9123,37.9424,37.7768,37.7918,55500.0
2014-02-04 15:20:00,50.2,50.24,50.11,50.16,58000.0,37.7994,37.8295,37.7316,37.7692,58000.0
2014-02-04 15:30:00,50.16,50.2,50.12,50.15,81200.0,37.7692,37.7994,37.7391,37.7617,81200.0
2014-02-04 15:40:00,50.15,50.24,50.11,50.18,116000.0,37.7617,37.8295,37.7316,37.7843,116000.0
2014-02-04 15:50:00,50.18,50.28,50.15,50.18,169800.0,37.7843,37.8596,37.7617,37.7843,169800.0
2014-02-05 09:30:00,49.95,50.23,49.79,50.19,26400.0,37.6111,37.8219,37.4906,37.7918,26400.0
2014-02-05 09:40:00,50.18,50.18,49.92,50.1,61500.0,37.7843,37.7843,37.5885,37.7241,61500.0
2014-02-05 09:50:00,50.11,50.25,50.01,50.01,32000.0,37.7316,37.837,37.6563,37.6563,32000.0
2014-02-05 10:00:00,50.02,50.29,49.86,49.86,20500.0,37.6638,37.8671,37.5433,37.5433,20500.0
2014-02-05 10:10:00,49.85,49.94,49.78,49.81,23400.0,37.5358,37.6036,37.4831,37.5057,23400.0
2014-02-05 10:20:00,49.82,49.82,49.58,49.65,28000.0,37.5132,37.5132,37.3325,37.3852,28000.0
2014-02-05 10:30:00,49.68,49.83,49.65,49.73,19200.0,37.4078,37.5208,37.3852,37.4455,19200.0
2014-02-05 10:40:00,49.77,49.87,49.68,49.73,17800.0,37.4756,37.5509,37.4078,37.4455,17800.0
2014-02-05 10:50:00,49.75,49.99,49.72,49.98,25100.0,37.4605,37.6412,37.4379,37.6337,25100.0
2014-02-05 11:00:00,49.94,49.94,49.72,49.72,11600.0,37.6036,37.6036,37.4379,37.4379,11600.0
2014-02-05 11:10:00,49.71,49.84,49.66,49.72,32500.0,37.4304,37.5283,37.3928,37.4379,32500.0
2014-02-05 11:20:00,49.74,49.93,49.74,49.92,10100.0,37.453,37.5961,37.453,37.5885,10100.0
2014-02-05 11:30:00,49.93,49.98,49.86,49.98,18900.0,37.5961,37.6337,37.5433,37.6337,18900.0
2014-02-05 11:40:00,49.97,50.23,49.97,50.09,26200.0,37.6262,37.8219,37.6262,37.7165,26200.0
2014-02-05 11:50:00,50.08,50.21,50.08,50.14,19200.0,37.709,37.8069,37.709,37.7542,19200.0
2014-02-05 12:00:00,50.12,50.3,50.08,50.26,21200.0,37.7391,37.8747,37.709,37.8445,21200.0
2014-02-05 12:10:00,50.25,50.34,50.25,50.27,21800.0,37.837,37.9048,37.837,37.8521,21800.0
2014-02-05 12:20:00,50.29,50.37,50.26,50.29,9700.0,37.8671,37.9274,37.8445,37.8671,9700.0
2014-02-05 12:30:00,50.32,50.34,50.25,50.26,9400.0,37.8897,37.9048,37.837,37.8445,9400.0
2014-02-05 12:40:00,50.26,50.29,50.18,50.24,14400.0,37.8445,37.8671,37.7843,37.8295,14400.0
2014-02-05 12:50:00,50.25,50.42,50.25,50.33,13200.0,37.837,37.965,37.837,37.8972,13200.0
2014-02-05 13:00:00,50.34,50.54,50.34,50.54,28100.0,37.9048,38.0554,37.9048,38.0554,28100.0
2014-02-05 13:10:00,50.55,50.62,50.5,50.57,33600.0,38.0629,38.1156,38.0253,38.078,33600.0
2014-02-05 13:20:00,50.58,50.58,50.47,50.54,45500.0,38.0855,38.0855,38.0027,38.0554,45500.0
2014-02-05 13:30:00,50.54,50.62,50.52,50.56,24100.0,38.0554,38.1156,38.0403,38.0704,24100.0
2014-02-05 13:40:00,50.58,50.67,50.58,50.65,13700.0,38.0855,38.1533,38.0855,38.1382,13700.0
2014-02-05 13:50:00,50.63,50.74,50.62,50.7,20300.0,38.1231,38.206,38.1156,38.1758,20300.0
2014-02-05 14:00:00,50.7,50.77,50.63,50.7,15500.0,38.1758,38.2286,38.1231,38.1758,15500.0
2014-02-05 14:10:00,50.68,50.7,50.59,50.6,13900.0,38.1608,38.1758,38.093,38.1006,13900.0
2014-02-05 14:20:00,50.61,50.7,50.6,50.7,18900.0,38.1081,38.1758,38.1006,38.1758,18900.0
2014-02-05 14:30:00,50.68,50.7,50.51,50.51,17000.0,38.1608,38.1758,38.0328,38.0328,17000.0
2014-02-05 14:40:00,50.52,50.61,50.5,50.6,11400.0,38.0403,38.1081,38.0253,38.1006,11400.0
2014-02-05 14:50:00,50.59,50.64,50.5,50.55,14700.0,38.093,38.1307,38.0253,38.0629,14700.0
2014-02-05 15:00:00,50.57,50.57,50.37,50.39,67300.0,38.078,38.078,37.9274,37.9424,67300.0
2014-02-05 15:10:00,50.4,50.43,50.3,50.38,91700.0,37.95,37.9725,37.8747,37.9349,91700.0
2014-02-05 15:20:00,50.37,50.38,50.27,50.31,60000.0,37.9274,37.9349,37.8521,37.8822,60000.0
2014-02-05 15:30:00,50.31,50.32,50.23,50.31,80700.0,37.8822,37.8897,37.8219,37.8822,80700.0
2014-02-05 15:40:00,50.31,50.33,50.25,50.26,114500.0,37.8822,37.8972,37.837,37.8445,114500.0
2014-02-05 15:50:00,50.26,50.35,50.19,50.22,187400.0,37.8445,37.9123,37.7918,37.8144,187400.0
2014-02-06 09:30:00,50.55,50.82,50.23,50.66,101100.0,38.0629,38.2662,37.8219,38.1457,101100.0
2014-02-06 09:40:00,50.67,51.2,50.66,51.2,70600.0,38.1533,38.5523,38.1457,38.5523,70600.0
2014-02-06 09:50:00,51.2,51.31,51.08,51.31,73000.0,38.5523,38.6352,38.462,38.6352,73000.0
2014-02-06 10:00:00,51.29,51.42,51.21,51.35,51200.0,38.6201,38.718,38.5599,38.6653,51200.0
2014-02-06 10:10:00,51.34,51.42,51.24,51.4,23400.0,38.6578,38.718,38.5825,38.7029,23400.0
2014-02-06 10:20:00,51.38,51.45,51.24,51.27,27100.0,38.6879,38.7406,38.5825,38.605,27100.0
2014-02-06 10:30:00,51.27,51.39,51.21,51.37,28100.0,38.605,38.6954,38.5599,38.6803,28100.0
2014-02-06 10:40:00,51.35,51.38,51.26,51.34,36700.0,38.6653,38.6879,38.5975,38.6578,36700.0
2014-02-06 10:50:00,51.32,51.52,51.32,51.46,32100.0,38.6427,38.7933,38.6427,38.7481,32100.0
2014-02-06 11:00:00,51.45,51.45,51.35,51.37,78100.0,38.7406,38.7406,38.6653,38.6803,78100.0
2014-02-06 11:10:00,51.36,51.36,51.11,51.12,41200.0,38.6728,38.6728,38.4846,38.4921,41200.0
2014-02-06 11:20:00,51.13,51.16,50.99,50.99,20300.0,38.4996,38.5222,38.3942,38.3942,20300.0
2014-02-06 11:30:00,50.97,50.98,50.88,50.89,29400.0,38.3792,38.3867,38.3114,38.3189,29400.0
2014-02-06 11:40:00,50.89,50.97,50.84,50.87,26900.0,38.3189,38.3792,38.2813,38.3039,26900.0
2014-02-06 11:50:00,50.87,50.88,50.73,50.75,34200.0,38.3039,38.3114,38.1984,38.2135,34200.0
2014-02-06 12:00:00,50.77,50.84,50.74,50.79,31000.0,38.2286,38.2813,38.206,38.2436,31000.0
2014-02-06 12:10:00,50.77,50.8,50.73,50.73,24400.0,38.2286,38.2511,38.1984,38.1984,24400.0
2014-02-06 12:20:00,50.73,50.97,50.72,50.96,47800.0,38.1984,38.3792,38.1909,38.3716,47800.0
2014-02-06 12:30:00,50.98,51.02,50.89,50.94,15500.0,38.3867,38.4168,38.3189,38.3566,15500.0
2014-02-06 12:40:00,50.93,50.96,50.89,50.94,15000.0,38.349,38.3716,38.3189,38.3566,15000.0
2014-02-06 12:50:00,50.93,50.95,50.84,50.85,20400.0,38.349,38.3641,38.2813,38.2888,20400.0
2014-02-06 13:00:00,50.85,50.96,50.85,50.94,28300.0,38.2888,38.3716,38.2888,38.3566,28300.0
2014-02-06 13:10:00,50.93,50.98,50.86,50.87,21300.0,38.349,38.3867,38.2963,38.3039,21300.0
2014-02-06 13:20:00,50.88,50.91,50.83,50.85,19600.0,38.3114,38.334,38.2737,38.2888,19600.0
2014-02-06 13:30:00,50.85,50.89,50.82,50.86,18800.0,38.2888,38.3189,38.2662,38.2963,18800.0
2014-02-06 13:40:00,50.86,50.88,50.84,50.84,23000.0,38.2963,38.3114,38.2813,38.2813,23000.0
2014-02-06 13:50:00,50.84,50.84,50.74,50.76,19700.0,38.2813,38.2813,38.206,38.221,19700.0
2014-02-06 14:00:00,50.76,50.89,50.75,50.89,25200.0,38.221,38.3189,38.2135,38.3189,25200.0
2014-02-06 14:10:00,50.88,50.93,50.83,50.84,38300.0,38.3114,38.349,38.2737,38.2813,38300.0
2014-02-06 14:20:00,50.84,50.91,50.83,50.84,28600.0,38.2813,38.334,38.2737,38.2813,28600.0
2014-02-06 14:30:00,50.83,50.87,50.75,50.77,35300.0,38.2737,38.3039,38.2135,38.2286,35300.0
2014-02-06 14:40:00,50.77,50.79,50.73,50.78,37500.0,38.2286,38.2436,38.1984,38.2361,37500.0
2014-02-06 14:50:00,50.78,50.88,50.78,50.83,46500.0,38.2361,38.3114,38.2361,38.2737,46500.0
2014-02-06 15:00:00,50.83,50.91,50.77,50.87,40200.0,38.2737,38.334,38.2286,38.3039,40200.0
2014-02-06 15:10:00,50.86,50.86,50.79,50.79,39500.0,38.2963,38.2963,38.2436,38.2436,39500.0
2014-02-06 15:20:00,50.8,50.8,50.73,50.74,62400.0,38.2511,38.2511,38.1984,38.206,62400.0
2014-02-06 15:30:00,50.75,50.81,50.72,50.78,64300.0,38.2135,38.2587,38.1909,38.2361,64300.0
2014-02-06 15:40:00,50.77,50.79,50.72,50.77,108100.0,38.2286,38.2436,38.1909,38.2286,108100.0
2014-02-06 15:50:00,50.75,50.81,50.74,50.79,206300.0,38.2135,38.2587,38.206,38.2436,206300.0
2014-02-07 09:30:00,51.0,51.18,50.54,50.6,146400.0,38.4017,38.5373,38.0554,38.1006,146400.0
2014-02-07 09:40:00,50.59,50.7,50.38,50.39,116800.0,38.093,38.1758,37.9349,37.9424,116800.0
2014-02-07 09:50:00,50.38,50.4,49.66,49.79,244000.0,37.9349,37.95,37.3928,37.4906,244000.0
2014-02-07 10:00:00,49.79,50.82,49.79,50.82,258800.0,37.4906,38.2662,37.4906,38.2662,258800.0
2014-02-07 10:10:00,50.81,50.93,50.6,50.6,142200.0,38.2587,38.349,38.1006,38.1006,142200.0
2014-02-07 10:20:00,50.6,50.71,50.51,50.55,105000.0,38.1006,38.1834,38.0328,38.0629,105000.0
2014-02-07 10:30:00,50.55,50.69,50.55,50.67,54400.0,38.0629,38.1683,38.0629,38.1533,54400.0
2014-02-07 10:40:00,50.66,50.75,50.54,50.57,78600.0,38.1457,38.2135,38.0554,38.078,78600.0
2014-02-07 10:50:00,50.56,50.91,50.54,50.91,112900.0,38.0704,38.334,38.0554,38.334,112900.0
2014-02-07 11:00:00,50.92,50.97,50.76,50.8,64300.0,38.3415,38.3792,38.221,38.2511,64300.0
2014-02-07 11:10:00,50.8,50.88,50.74,50.79,66900.0,38.2511,38.3114,38.206,38.2436,66900.0
2014-02-07 11:20:00,50.79,51.05,50.79,51.04,76600.0,38.2436,38.4394,38.2436,38.4319,76600.0
2014-02-07 11:30:00,51.02,51.24,51.02,51.08,50900.0,38.4168,38.5825,38.4168,38.462,50900.0
2014-02-07 11:40:00,51.11,51.17,51.08,51.15,27600.0,38.4846,38.5297,38.462,38.5147,27600.0
2014-02-07 11:50:00,51.16,51.19,51.13,51.16,45100.0,38.5222,38.5448,38.4996,38.5222,45100.0
2014-02-07 12:00:00,51.16,51.16,50.97,50.98,34300.0,38.5222,38.5222,38.3792,38.3867,34300.0
2014-02-07 12:10:00,50.98,51.14,50.98,51.13,21400.0,38.3867,38.5072,38.3867,38.4996,21400.0
2014-02-07 12:20:00,51.15,51.16,51.11,51.15,24400.0,38.5147,38.5222,38.4846,38.5147,24400.0
2014-02-07 12:30:00,51.16,51.2,51.04,51.05,300300.0,38.5222,38.5523,38.4319,38.4394,300300.0
2014-02-07 12:40:00,51.06,51.1,50.98,51.08,21900.0,38.4469,38.477,38.3867,38.462,21900.0
2014-02-07 12:50:00,51.09,51.29,51.08,51.29,22100.0,38.4695,38.6201,38.462,38.6201,22100.0
2014-02-07 13:00:00,51.28,51.32,51.25,51.25,17100.0,38.6126,38.6427,38.59,38.59,17100.0
2014-02-07 13:10:00,51.26,51.36,51.26,51.28,24600.0,38.5975,38.6728,38.5975,38.6126,24600.0
2014-02-07 13:20:00,51.29,51.29,51.23,51.23,14300.0,38.6201,38.6201,38.5749,38.5749,14300.0
2014-02-07 13:30:00,51.23,51.28,51.22,51.27,14600.0,38.5749,38.6126,38.5674,38.605,14600.0
2014-02-07 13:40:00,51.27,51.41,51.27,51.41,32300.0,38.605,38.7105,38.605,38.7105,32300.0
2014-02-07 13:50:00,51.41,51.42,51.31,51.37,32800.0,38.7105,38.718,38.6352,38.6803,32800.0
2014-02-07 14:00:00,51.37,51.4,51.34,51.36,15200.0,38.6803,38.7029,38.6578,38.6728,15200.0
2014-02-07 14:10:00,51.35,51.43,51.35,51.43,16300.0,38.6653,38.7255,38.6653,38.7255,16300.0
2014-02-07 14:20:00,51.43,51.48,51.33,51.34,23400.0,38.7255,38.7632,38.6502,38.6578,23400.0
2014-02-07 14:30:00,51.35,51.37,51.3,51.32,30000.0,38.6653,38.6803,38.6276,38.6427,30000.0
2014-02-07 14:40:00,51.33,51.39,51.33,51.37,26700.0,38.6502,38.6954,38.6502,38.6803,26700.0
2014-02-07 14:50:00,51.37,51.37,51.23,51.23,44800.0,38.6803,38.6803,38.5749,38.5749,44800.0
2014-02-07 15:00:00,51.24,51.29,51.19,51.19,53200.0,38.5825,38.6201,38.5448,38.5448,53200.0
2014-02-07 15:10:00,51.19,51.23,51.14,51.15,42500.0,38.5448,38.5749,38.5072,38.5147,42500.0
2014-02-07 15:20:00,51.16,51.16,51.07,51.12,46800.0,38.5222,38.5222,38.4544,38.4921,46800.0
2014-02-07 15:30:00,51.11,51.17,51.08,51.16,75500.0,38.4846,38.5297,38.462,38.5222,75500.0
2014-02-07 15:40:00,51.16,51.18,51.1,51.11,94900.0,38.5222,38.5373,38.477,38.4846,94900.0
2014-02-07 15:50:00,51.12,51.13,51.04,51.11,120000.0,38.4921,38.4996,38.4319,38.4846,120000.0
2014-02-10 09:30:00,54.49,54.64,52.29,52.4,563100.0,41.0296,41.1426,39.3731,39.4559,563100.0
2014-02-10 09:40:00,52.41,52.91,52.03,52.2,450200.0,39.4634,39.8399,39.1773,39.3053,450200.0
2014-02-10 09:50:00,52.21,53.09,52.21,52.8,320600.0,39.3128,39.9755,39.3128,39.7571,320600.0
2014-02-10 10:00:00,52.81,53.0,52.66,52.83,172100.0,39.7646,39.9077,39.6517,39.7797,172100.0
2014-02-10 10:10:00,52.82,52.87,52.58,52.76,169400.0,39.7722,39.8098,39.5914,39.727,169400.0
2014-02-10 10:20:00,52.74,52.87,52.5,52.82,140600.0,39.7119,39.8098,39.5312,39.7722,140600.0
2014-02-10 10:30:00,52.82,52.83,52.4,52.54,102900.0,39.7722,39.7797,39.4559,39.5613,102900.0
2014-02-10 10:40:00,52.55,52.64,52.33,52.35,92600.0,39.5689,39.6366,39.4032,39.4183,92600.0
2014-02-10 10:50:00,52.35,52.42,52.07,52.11,109000.0,39.4183,39.471,39.2074,39.2375,109000.0
2014-02-10 11:00:00,52.14,52.27,52.08,52.1,67000.0,39.2601,39.358,39.215,39.23,67000.0
2014-02-10 11:10:00,52.08,52.29,52.05,52.23,68800.0,39.215,39.3731,39.1924,39.3279,68800.0
2014-02-10 11:20:00,52.22,52.54,52.06,52.54,88600.0,39.3204,39.5613,39.1999,39.5613,88600.0
2014-02-10 11:30:00,52.54,52.6,52.43,52.56,63900.0,39.5613,39.6065,39.4785,39.5764,63900.0
2014-02-10 11:40:00,52.56,52.84,52.46,52.46,118000.0,39.5764,39.7872,39.5011,39.5011,118000.0
2014-02-10 11:50:00,52.46,52.64,52.46,52.56,61300.0,39.5011,39.6366,39.5011,39.5764,61300.0
2014-02-10 12:00:00,52.55,52.65,52.53,52.62,28000.0,39.5689,39.6441,39.5538,39.6216,28000.0
2014-02-10 12:10:00,52.62,52.64,52.53,52.56,39100.0,39.6216,39.6366,39.5538,39.5764,39100.0
2014-02-10 12:20:00,52.57,52.77,52.42,52.45,236100.0,39.5839,39.7345,39.471,39.4936,236100.0
2014-02-10 12:30:00,52.45,52.61,52.44,52.56,33000.0,39.4936,39.614,39.486,39.5764,33000.0
2014-02-10 12:40:00,52.56,52.63,52.54,52.6,23500.0,39.5764,39.6291,39.5613,39.6065,23500.0
2014-02-10 12:50:00,52.6,52.63,52.47,52.47,28300.0,39.6065,39.6291,39.5086,39.5086,28300.0
2014-02-10 13:00:00,52.48,52.5,52.32,52.43,28700.0,39.5161,39.5312,39.3957,39.4785,28700.0
2014-02-10 13:10:00,52.44,52.61,52.44,52.52,29000.0,39.486,39.614,39.486,39.5463,29000.0
2014-02-10 13:20:00,52.52,52.66,52.52,52.6,44000.0,39.5463,39.6517,39.5463,39.6065,44000.0
2014-02-10 13:30:00,52.59,52.61,52.53,52.59,25600.0,39.599,39.614,39.5538,39.599,25600.0
2014-02-10 13:40:00,52.58,52.59,52.46,52.5,26800.0,39.5914,39.599,39.5011,39.5312,26800.0
2014-02-10 13:50:00,52.5,52.55,52.46,52.51,23600.0,39.5312,39.5689,39.5011,39.5387,23600.0
2014-02-10 14:00:00,52.51,52.53,52.39,52.39,26800.0,39.5387,39.5538,39.4484,39.4484,26800.0
2014-02-10 14:10:00,52.39,52.5,52.35,52.46,26200.0,39.4484,39.5312,39.4183,39.5011,26200.0
2014-02-10 14:20:00,52.47,52.53,52.41,52.5,27000.0,39.5086,39.5538,39.4634,39.5312,27000.0
2014-02-10 14:30:00,52.51,52.61,52.47,52.59,42000.0,39.5387,39.614,39.5086,39.599,42000.0
2014-02-10 14:40:00,52.6,52.64,52.55,52.58,45300.0,39.6065,39.6366,39.5689,39.5914,45300.0
2014-02-10 14:50:00,52.57,52.57,52.35,52.35,30500.0,39.5839,39.5839,39.4183,39.4183,30500.0
2014-02-10 15:00:00,52.36,52.46,52.26,52.43,74900.0,39.4258,39.5011,39.3505,39.4785,74900.0
2014-02-10 15:10:00,52.41,52.47,52.15,52.18,77900.0,39.4634,39.5086,39.2677,39.2903,77900.0
2014-02-10 15:20:00,52.18,52.19,52.06,52.14,87700.0,39.2903,39.2978,39.1999,39.2601,87700.0
2014-02-10 15:30:00,52.13,52.29,52.13,52.2,83500.0,39.2526,39.3731,39.2526,39.3053,83500.0
2014-02-10 15:40:00,52.2,52.22,51.98,52.0,150600.0,39.3053,39.3204,39.1397,39.1547,150600.0
2014-02-10 15:50:00,52.0,52.0,51.81,51.85,398900.0,39.1547,39.1547,39.0117,39.0418,398900.0
2014-02-11 09:30:00,52.13,52.13,51.74,51.85,57500.0,39.2526,39.2526,38.9589,39.0418,57500.0
2014-02-11 09:40:00,51.86,51.93,51.66,51.74,50400.0,39.0493,39.102,38.8987,38.9589,50400.0
2014-02-11 09:50:00,51.74,51.82,51.65,51.78,36700.0,38.9589,39.0192,38.8912,38.9891,36700.0
2014-02-11 10:00:00,51.79,51.83,51.64,51.69,55400.0,38.9966,39.0267,38.8836,38.9213,55400.0
2014-02-11 10:10:00,51.72,51.85,51.64,51.75,68800.0,38.9439,39.0418,38.8836,38.9665,68800.0
2014-02-11 10:20:00,51.76,51.87,51.74,51.83,28800.0,38.974,39.0568,38.9589,39.0267,28800.0
2014-02-11 10:30:00,51.82,51.89,51.81,51.83,18500.0,39.0192,39.0719,39.0117,39.0267,18500.0
2014-02-11 10:40:00,51.85,51.87,51.8,51.82,23400.0,39.0418,39.0568,39.0041,39.0192,23400.0
2014-02-11 10:50:00,51.82,51.86,51.76,51.85,37600.0,39.0192,39.0493,38.974,39.0418,37600.0
2014-02-11 11:00:00,51.83,51.83,51.76,51.8,32500.0,39.0267,39.0267,38.974,39.0041,32500.0
2014-02-11 11:10:00,51.79,51.8,51.7,51.75,47000.0,38.9966,39.0041,38.9288,38.9665,47000.0
2014-02-11 11:20:00,51.74,51.82,51.74,51.8,43400.0,38.9589,39.0192,38.9589,39.0041,43400.0
2014-02-11 11:30:00,51.81,51.83,51.74,51.8,31100.0,39.0117,39.0267,38.9589,39.0041,31100.0
2014-02-11 11:40:00,51.79,51.8,51.72,51.72,24300.0,38.9966,39.0041,38.9439,38.9439,24300.0
2014-02-11 11:50:00,51.73,51.81,51.73,51.79,19300.0,38.9514,39.0117,38.9514,38.9966,19300.0
2014-02-11 12:00:00,51.78,51.79,51.71,51.75,20800.0,38.9891,38.9966,38.9364,38.9665,20800.0
2014-02-11 12:10:00,51.76,51.76,51.66,51.71,25200.0,38.974,38.974,38.8987,38.9364,25200.0
2014-02-11 12:20:00,51.69,51.69,51.58,51.59,52500.0,38.9213,38.9213,38.8385,38.846,52500.0
2014-02-11 12:30:00,51.59,51.63,51.55,51.58,110600.0,38.846,38.8761,38.8159,38.8385,110600.0
2014-02-11 12:40:00,51.59,51.65,51.56,51.57,73000.0,38.846,38.8912,38.8234,38.8309,73000.0
2014-02-11 12:50:00,51.58,51.58,51.54,51.54,20400.0,38.8385,38.8385,38.8083,38.8083,20400.0
2014-02-11 13:00:00,51.55,51.65,51.55,51.6,21900.0,38.8159,38.8912,38.8159,38.8535,21900.0
2014-02-11 13:10:00,51.61,51.63,51.55,51.58,30600.0,38.8611,38.8761,38.8159,38.8385,30600.0
2014-02-11 13:20:00,51.57,51.63,51.56,51.59,17300.0,38.8309,38.8761,38.8234,38.846,17300.0
2014-02-11 13:30:00,51.59,51.61,51.57,51.61,23600.0,38.846,38.8611,38.8309,38.8611,23600.0
2014-02-11 13:40:00,51.61,51.69,51.61,51.66,31300.0,38.8611,38.9213,38.8611,38.8987,31300.0
2014-02-11 13:50:00,51.66,51.67,51.62,51.65,20100.0,38.8987,38.9062,38.8686,38.8912,20100.0
2014-02-11 14:00:00,51.64,51.68,51.56,51.56,65700.0,38.8836,38.9138,38.8234,38.8234,65700.0
2014-02-11 14:10:00,51.56,51.7,51.56,51.65,43400.0,38.8234,38.9288,38.8234,38.8912,43400.0
2014-02-11 14:20:00,51.66,51.67,51.61,51.64,29000.0,38.8987,38.9062,38.8611,38.8836,29000.0
2014-02-11 14:30:00,51.64,51.69,51.63,51.69,48100.0,38.8836,38.9213,38.8761,38.9213,48100.0
2014-02-11 14:40:00,51.69,51.72,51.63,51.66,37700.0,38.9213,38.9439,38.8761,38.8987,37700.0
2014-02-11 14:50:00,51.66,51.71,51.66,51.71,38900.0,38.8987,38.9364,38.8987,38.9364,38900.0
2014-02-11 15:00:00,51.71,51.77,51.7,51.75,81500.0,38.9364,38.9815,38.9288,38.9665,81500.0
2014-02-11 15:10:00,51.75,51.82,51.75,51.81,48600.0,38.9665,39.0192,38.9665,39.0117,48600.0
2014-02-11 15:20:00,51.81,51.82,51.68,51.68,58000.0,39.0117,39.0192,38.9138,38.9138,58000.0
2014-02-11 15:30:00,51.69,51.7,51.64,51.64,50900.0,38.9213,38.9288,38.8836,38.8836,50900.0
2014-02-11 15:40:00,51.64,51.67,51.6,51.61,85200.0,38.8836,38.9062,38.8535,38.8611,85200.0
2014-02-11 15:50:00,51.61,51.69,51.57,51.68,213200.0,38.8611,38.9213,38.8309,38.9138,213200.0
2014-02-12 09:30:00,51.83,51.92,51.62,51.79,43400.0,39.0267,39.0945,38.8686,38.9966,43400.0
2014-02-12 09:40:00,51.78,51.88,51.66,51.71,36300.0,38.9891,39.0644,38.8987,38.9364,36300.0
2014-02-12 09:50:00,51.69,51.75,51.58,51.69,48100.0,38.9213,38.9665,38.8385,38.9213,48100.0
2014-02-12 10:00:00,51.69,51.71,51.55,51.6,33300.0,38.9213,38.9364,38.8159,38.8535,33300.0
2014-02-12 10:10:00,51.62,51.65,51.52,51.52,25200.0,38.8686,38.8912,38.7933,38.7933,25200.0
2014-02-12 10:20:00,51.53,51.56,51.33,51.34,47600.0,38.8008,38.8234,38.6502,38.6578,47600.0
2014-02-12 10:30:00,51.35,51.52,51.25,51.52,78200.0,38.6653,38.7933,38.59,38.7933,78200.0
2014-02-12 10:40:00,51.48,51.55,51.4,51.55,64800.0,38.7632,38.8159,38.7029,38.8159,64800.0
2014-02-12 10:50:00,51.55,51.61,51.44,51.48,29100.0,38.8159,38.8611,38.733,38.7632,29100.0
2014-02-12 11:00:00,51.48,51.56,51.47,51.55,19800.0,38.7632,38.8234,38.7556,38.8159,19800.0
2014-02-12 11:10:00,51.57,51.62,51.53,51.53,23300.0,38.8309,38.8686,38.8008,38.8008,23300.0
2014-02-12 11:20:00,51.51,51.53,51.46,51.51,20500.0,38.7858,38.8008,38.7481,38.7858,20500.0
2014-02-12 11:30:00,51.5,51.56,51.49,51.51,26400.0,38.7782,38.8234,38.7707,38.7858,26400.0
2014-02-12 11:40:00,51.54,51.65,51.51,51.64,24600.0,38.8083,38.8912,38.7858,38.8836,24600.0
2014-02-12 11:50:00,51.64,51.66,51.55,51.56,77200.0,38.8836,38.8987,38.8159,38.8234,77200.0
2014-02-12 12:00:00,51.56,51.61,51.51,51.51,20800.0,38.8234,38.8611,38.7858,38.7858,20800.0
2014-02-12 12:10:00,51.5,51.54,51.42,51.49,20000.0,38.7782,38.8083,38.718,38.7707,20000.0
2014-02-12 12:20:00,51.5,51.55,51.42,51.44,10800.0,38.7782,38.8159,38.718,38.733,10800.0
2014-02-12 12:30:00,51.45,51.6,51.45,51.51,26700.0,38.7406,38.8535,38.7406,38.7858,26700.0
2014-02-12 12:40:00,51.53,51.65,51.52,51.52,24600.0,38.8008,38.8912,38.7933,38.7933,24600.0
2014-02-12 12:50:00,51.52,51.62,51.51,51.58,15800.0,38.7933,38.8686,38.7858,38.8385,15800.0
2014-02-12 13:00:00,51.59,51.61,51.56,51.61,13000.0,38.846,38.8611,38.8234,38.8611,13000.0
2014-02-12 13:10:00,51.6,51.65,51.58,51.63,25400.0,38.8535,38.8912,38.8385,38.8761,25400.0
2014-02-12 13:20:00,51.61,51.63,51.55,51.56,20400.0,38.8611,38.8761,38.8159,38.8234,20400.0
2014-02-12 13:30:00,51.57,51.63,51.55,51.57,15000.0,38.8309,38.8761,38.8159,38.8309,15000.0
2014-02-12 13:40:00,51.56,51.62,51.53,51.53,24800.0,38.8234,38.8686,38.8008,38.8008,24800.0
2014-02-12 13:50:00,51.55,51.56,51.51,51.51,23300.0,38.8159,38.8234,38.7858,38.7858,23300.0
2014-02-12 14:00:00,51.53,51.58,51.52,51.55,27600.0,38.8008,38.8385,38.7933,38.8159,27600.0
2014-02-12 14:10:00,51.54,51.56,51.47,51.53,31500.0,38.8083,38.8234,38.7556,38.8008,31500.0
2014-02-12 14:20:00,51.51,51.57,51.51,51.55,19800.0,38.7858,38.8309,38.7858,38.8159,19800.0
2014-02-12 14:30:00,51.54,51.56,51.49,51.5,48000.0,38.8083,38.8234,38.7707,38.7782,48000.0
2014-02-12 14:40:00,51.49,51.57,51.44,51.46,85600.0,38.7707,38.8309,38.733,38.7481,85600.0
2014-02-12 14:50:00,51.44,51.47,51.41,51.41,20600.0,38.733,38.7556,38.7105,38.7105,20600.0
2014-02-12 15:00:00,51.41,51.52,51.41,51.52,40200.0,38.7105,38.7933,38.7105,38.7933,40200.0
2014-02-12 15:10:00,51.51,51.51,51.45,51.49,46500.0,38.7858,38.7858,38.7406,38.7707,46500.0
2014-02-12 15:20:00,51.49,51.51,51.46,51.49,38000.0,38.7707,38.7858,38.7481,38.7707,38000.0
2014-02-12 15:30:00,51.49,51.5,51.43,51.43,41500.0,38.7707,38.7782,38.7255,38.7255,41500.0
2014-02-12 15:40:00,51.44,51.48,51.43,51.46,118800.0,38.733,38.7632,38.7255,38.7481,118800.0
2014-02-12 15:50:00,51.47,51.48,51.4,51.47,128900.0,38.7556,38.7632,38.7029,38.7556,128900.0
2014-02-13 09:30:00,50.79,51.33,50.66,51.22,198000.0,38.2436,38.6502,38.1457,38.5674,198000.0
2014-02-13 09:40:00,51.24,51.33,51.01,51.3,34000.0,38.5825,38.6502,38.4093,38.6276,34000.0
2014-02-13 09:50:00,51.29,51.46,51.26,51.33,29200.0,38.6201,38.7481,38.5975,38.6502,29200.0
2014-02-13 10:00:00,51.35,51.45,51.3,51.4,33000.0,38.6653,38.7406,38.6276,38.7029,33000.0
2014-02-13 10:10:00,51.4,51.51,51.35,51.41,48400.0,38.7029,38.7858,38.6653,38.7105,48400.0
2014-02-13 10:20:00,51.4,51.62,51.36,51.58,74500.0,38.7029,38.8686,38.6728,38.8385,74500.0
2014-02-13 10:30:00,51.58,51.61,51.53,51.59,48300.0,38.8385,38.8611,38.8008,38.846,48300.0
2014-02-13 10:40:00,51.61,51.62,51.35,51.41,41100.0,38.8611,38.8686,38.6653,38.7105,41100.0
2014-02-13 10:50:00,51.41,51.56,51.41,51.49,43600.0,38.7105,38.8234,38.7105,38.7707,43600.0
2014-02-13 11:00:00,51.5,51.52,51.45,51.48,30900.0,38.7782,38.7933,38.7406,38.7632,30900.0
2014-02-13 11:10:00,51.47,51.51,51.45,51.5,38100.0,38.7556,38.7858,38.7406,38.7782,38100.0
2014-02-13 11:20:00,51.5,51.55,51.49,51.55,31700.0,38.7782,38.8159,38.7707,38.8159,31700.0
2014-02-13 11:30:00,51.55,51.69,51.55,51.68,28000.0,38.8159,38.9213,38.8159,38.9138,28000.0
2014-02-13 11:40:00,51.69,51.79,51.68,51.79,20700.0,38.9213,38.9966,38.9138,38.9966,20700.0
2014-02-13 11:50:00,51.79,51.91,51.79,51.85,31300.0,38.9966,39.0869,38.9966,39.0418,31300.0
2014-02-13 12:00:00,51.86,51.86,51.55,51.58,29700.0,39.0493,39.0493,38.8159,38.8385,29700.0
2014-02-13 12:10:00,51.58,51.64,51.57,51.59,32300.0,38.8385,38.8836,38.8309,38.846,32300.0
2014-02-13 12:20:00,51.59,51.6,51.57,51.6,15400.0,38.846,38.8535,38.8309,38.8535,15400.0
2014-02-13 12:30:00,51.6,51.63,51.55,51.55,23300.0,38.8535,38.8761,38.8159,38.8159,23300.0
2014-02-13 12:40:00,51.56,51.58,51.5,51.55,21500.0,38.8234,38.8385,38.7782,38.8159,21500.0
2014-02-13 12:50:00,51.53,51.54,51.48,51.53,23900.0,38.8008,38.8083,38.7632,38.8008,23900.0
2014-02-13 13:00:00,51.53,51.54,51.5,51.53,15200.0,38.8008,38.8083,38.7782,38.8008,15200.0
2014-02-13 13:10:00,51.52,51.56,51.49,51.53,14100.0,38.7933,38.8234,38.7707,38.8008,14100.0
2014-02-13 13:20:00,51.53,51.57,51.51,51.55,17200.0,38.8008,38.8309,38.7858,38.8159,17200.0
2014-02-13 13:30:00,51.57,51.57,51.51,51.55,12800.0,38.8309,38.8309,38.7858,38.8159,12800.0
2014-02-13 13:40:00,51.55,51.61,51.53,51.56,39100.0,38.8159,38.8611,38.8008,38.8234,39100.0
2014-02-13 13:50:00,51.56,51.6,51.55,51.6,14000.0,38.8234,38.8535,38.8159,38.8535,14000.0
2014-02-13 14:00:00,51.59,51.66,51.58,51.58,29900.0,38.846,38.8987,38.8385,38.8385,29900.0
2014-02-13 14:10:00,51.58,51.61,51.55,51.56,19700.0,38.8385,38.8611,38.8159,38.8234,19700.0
2014-02-13 14:20:00,51.57,51.62,51.56,51.57,19300.0,38.8309,38.8686,38.8234,38.8309,19300.0
2014-02-13 14:30:00,51.56,51.63,51.55,51.6,22300.0,38.8234,38.8761,38.8159,38.8535,22300.0
2014-02-13 14:40:00,51.61,51.63,51.56,51.6,31300.0,38.8611,38.8761,38.8234,38.8535,31300.0
2014-02-13 14:50:00,51.6,51.64,51.54,51.6,39500.0,38.8535,38.8836,38.8083,38.8535,39500.0
2014-02-13 15:00:00,51.59,51.6,51.58,51.58,30800.0,38.846,38.8535,38.8385,38.8385,30800.0
2014-02-13 15:10:00,51.59,51.59,51.57,51.59,31200.0,38.846,38.846,38.8309,38.846,31200.0
2014-02-13 15:20:00,51.58,51.59,51.53,51.55,36900.0,38.8385,38.846,38.8008,38.8159,36900.0
2014-02-13 15:30:00,51.55,51.59,51.53,51.58,49700.0,38.8159,38.846,38.8008,38.8385,49700.0
2014-02-13 15:40:00,51.58,51.6,51.52,51.54,81900.0,38.8385,38.8535,38.7933,38.8083,81900.0
2014-02-13 15:50:00,51.54,51.54,51.42,51.45,165000.0,38.8083,38.8083,38.718,38.7406,165000.0
2014-02-14 09:30:00,51.41,51.42,51.25,51.32,36800.0,38.7105,38.718,38.59,38.6427,36800.0
2014-02-14 09:40:00,51.27,51.43,51.19,51.39,39600.0,38.605,38.7255,38.5448,38.6954,39600.0
2014-02-14 09:50:00,51.38,51.49,51.19,51.39,55200.0,38.6879,38.7707,38.5448,38.6954,55200.0
2014-02-14 10:00:00,51.39,51.41,51.28,51.31,19400.0,38.6954,38.7105,38.6126,38.6352,19400.0
2014-02-14 10:10:00,51.31,51.48,51.31,51.41,14200.0,38.6352,38.7632,38.6352,38.7105,14200.0
2014-02-14 10:20:00,51.42,51.55,51.42,51.53,56900.0,38.718,38.8159,38.718,38.8008,56900.0
2014-02-14 10:30:00,51.51,51.51,51.47,51.47,28600.0,38.7858,38.7858,38.7556,38.7556,28600.0
2014-02-14 10:40:00,51.46,51.58,51.44,51.56,41300.0,38.7481,38.8385,38.733,38.8234,41300.0
2014-02-14 10:50:00,51.56,51.57,51.5,51.5,24200.0,38.8234,38.8309,38.7782,38.7782,24200.0
2014-02-14 11:00:00,51.49,51.5,51.4,51.44,8900.0,38.7707,38.7782,38.7029,38.733,8900.0
2014-02-14 11:10:00,51.44,51.53,51.44,51.53,20400.0,38.733,38.8008,38.733,38.8008,20400.0
2014-02-14 11:20:00,51.54,51.62,51.44,51.61,75500.0,38.8083,38.8686,38.733,38.8611,75500.0
2014-02-14 11:30:00,51.62,51.64,51.61,51.64,12800.0,38.8686,38.8836,38.8611,38.8836,12800.0
2014-02-14 11:40:00,51.64,51.7,51.63,51.66,12200.0,38.8836,38.9288,38.8761,38.8987,12200.0
2014-02-14 11:50:00,51.65,51.66,51.6,51.62,25900.0,38.8912,38.8987,38.8535,38.8686,25900.0
2014-02-14 12:00:00,51.61,51.62,51.57,51.58,8100.0,38.8611,38.8686,38.8309,38.8385,8100.0
2014-02-14 12:10:00,51.58,51.65,51.58,51.62,12500.0,38.8385,38.8912,38.8385,38.8686,12500.0
2014-02-14 12:20:00,51.63,51.68,51.61,51.61,13400.0,38.8761,38.9138,38.8611,38.8611,13400.0
2014-02-14 12:30:00,51.63,51.68,51.62,51.68,31400.0,38.8761,38.9138,38.8686,38.9138,31400.0
2014-02-14 12:40:00,51.68,51.69,51.61,51.62,62100.0,38.9138,38.9213,38.8611,38.8686,62100.0
2014-02-14 12:50:00,51.62,51.63,51.59,51.62,49000.0,38.8686,38.8761,38.846,38.8686,49000.0
2014-02-14 13:00:00,51.63,51.63,51.6,51.6,9100.0,38.8761,38.8761,38.8535,38.8535,9100.0
2014-02-14 13:10:00,51.6,51.62,51.6,51.61,12200.0,38.8535,38.8686,38.8535,38.8611,12200.0
2014-02-14 13:20:00,51.61,51.65,51.6,51.65,17300.0,38.8611,38.8912,38.8535,38.8912,17300.0
2014-02-14 13:30:00,51.65,51.66,51.61,51.63,12900.0,38.8912,38.8987,38.8611,38.8761,12900.0
2014-02-14 13:40:00,51.62,51.65,51.59,51.6,25400.0,38.8686,38.8912,38.846,38.8535,25400.0
2014-02-14 13:50:00,51.6,51.61,51.6,51.6,17600.0,38.8535,38.8611,38.8535,38.8535,17600.0
2014-02-14 14:00:00,51.61,51.61,51.59,51.6,29500.0,38.8611,38.8611,38.846,38.8535,29500.0
2014-02-14 14:10:00,51.61,51.62,51.6,51.62,39000.0,38.8611,38.8686,38.8535,38.8686,39000.0
2014-02-14 14:20:00,51.62,51.62,51.58,51.6,20600.0,38.8686,38.8686,38.8385,38.8535,20600.0
2014-02-14 14:30:00,51.59,51.7,51.59,51.7,68800.0,38.846,38.9288,38.846,38.9288,68800.0
2014-02-14 14:40:00,51.7,51.78,51.7,51.75,20800.0,38.9288,38.9891,38.9288,38.9665,20800.0
2014-02-14 14:50:00,51.76,51.76,51.73,51.75,69700.0,38.974,38.974,38.9514,38.9665,69700.0
2014-02-14 15:00:00,51.75,51.76,51.73,51.73,33000.0,38.9665,38.974,38.9514,38.9514,33000.0
2014-02-14 15:10:00,51.73,51.75,51.7,51.7,37900.0,38.9514,38.9665,38.9288,38.9288,37900.0
2014-02-14 15:20:00,51.7,51.74,51.7,51.72,31500.0,38.9288,38.9589,38.9288,38.9439,31500.0
2014-02-14 15:30:00,51.73,51.77,51.71,51.76,61800.0,38.9514,38.9815,38.9364,38.974,61800.0
2014-02-14 15:40:00,51.76,51.77,51.71,51.72,58200.0,38.974,38.9815,38.9364,38.9439,58200.0
2014-02-14 15:50:00,51.73,51.73,51.63,51.65,102400.0,38.9514,38.9514,38.8761,38.8912,102400.0
2014-02-18 09:30:00,51.7,51.7,51.47,51.51,21000.0,38.9288,38.9288,38.7556,38.7858,21000.0
2014-02-18 09:40:00,51.48,51.55,51.32,51.45,17900.0,38.7632,38.8159,38.6427,38.7406,17900.0
2014-02-18 09:50:00,51.42,51.42,51.22,51.32,15800.0,38.718,38.718,38.5674,38.6427,15800.0
2014-02-18 10:00:00,51.32,51.37,51.15,51.36,63000.0,38.6427,38.6803,38.5147,38.6728,63000.0
2014-02-18 10:10:00,51.36,51.39,51.25,51.39,7700.0,38.6728,38.6954,38.59,38.6954,7700.0
2014-02-18 10:20:00,51.39,51.49,51.31,51.49,14600.0,38.6954,38.7707,38.6352,38.7707,14600.0
2014-02-18 10:30:00,51.49,51.54,51.46,51.48,16300.0,38.7707,38.8083,38.7481,38.7632,16300.0
2014-02-18 10:40:00,51.48,51.52,51.44,51.49,16700.0,38.7632,38.7933,38.733,38.7707,16700.0
2014-02-18 10:50:00,51.49,51.53,51.48,51.51,9900.0,38.7707,38.8008,38.7632,38.7858,9900.0
2014-02-18 11:00:00,51.5,51.5,51.43,51.48,11400.0,38.7782,38.7782,38.7255,38.7632,11400.0
2014-02-18 11:10:00,51.49,51.5,51.44,51.45,18300.0,38.7707,38.7782,38.733,38.7406,18300.0
2014-02-18 11:20:00,51.44,51.44,51.39,51.44,14800.0,38.733,38.733,38.6954,38.733,14800.0
2014-02-18 11:30:00,51.46,51.51,51.43,51.49,22200.0,38.7481,38.7858,38.7255,38.7707,22200.0
2014-02-18 11:40:00,51.5,51.51,51.39,51.41,75200.0,38.7782,38.7858,38.6954,38.7105,75200.0
2014-02-18 11:50:00,51.4,51.5,51.4,51.44,16000.0,38.7029,38.7782,38.7029,38.733,16000.0
2014-02-18 12:00:00,51.43,51.5,51.43,51.47,23800.0,38.7255,38.7782,38.7255,38.7556,23800.0
2014-02-18 12:10:00,51.46,51.51,51.46,51.48,16700.0,38.7481,38.7858,38.7481,38.7632,16700.0
2014-02-18 12:20:00,51.48,51.54,51.48,51.51,24800.0,38.7632,38.8083,38.7632,38.7858,24800.0
2014-02-18 12:30:00,51.49,51.53,51.49,51.5,20300.0,38.7707,38.8008,38.7707,38.7782,20300.0
2014-02-18 12:40:00,51.5,51.61,51.5,51.53,26100.0,38.7782,38.8611,38.7782,38.8008,26100.0
2014-02-18 12:50:00,51.53,51.57,51.51,51.54,18700.0,38.8008,38.8309,38.7858,38.8083,18700.0
2014-02-18 13:00:00,51.55,51.6,51.51,51.59,47300.0,38.8159,38.8535,38.7858,38.846,47300.0
2014-02-18 13:10:00,51.59,51.6,51.48,51.5,18200.0,38.846,38.8535,38.7632,38.7782,18200.0
2014-02-18 13:20:00,51.49,51.56,51.48,51.5,15600.0,38.7707,38.8234,38.7632,38.7782,15600.0
2014-02-18 13:30:00,51.49,51.55,51.48,51.54,14600.0,38.7707,38.8159,38.7632,38.8083,14600.0
2014-02-18 13:40:00,51.54,51.62,51.53,51.57,20000.0,38.8083,38.8686,38.8008,38.8309,20000.0
2014-02-18 13:50:00,51.57,51.61,51.57,51.58,18200.0,38.8309,38.8611,38.8309,38.8385,18200.0
2014-02-18 14:00:00,51.6,51.69,51.58,51.68,21000.0,38.8535,38.9213,38.8385,38.9138,21000.0
2014-02-18 14:10:00,51.69,51.77,51.69,51.72,31600.0,38.9213,38.9815,38.9213,38.9439,31600.0
2014-02-18 14:20:00,51.73,51.75,51.71,51.71,34500.0,38.9514,38.9665,38.9364,38.9364,34500.0
2014-02-18 14:30:00,51.71,51.74,51.69,51.72,21800.0,38.9364,38.9589,38.9213,38.9439,21800.0
2014-02-18 14:40:00,51.71,51.82,51.71,51.82,23700.0,38.9364,39.0192,38.9364,39.0192,23700.0
2014-02-18 14:50:00,51.81,51.86,51.78,51.78,34700.0,39.0117,39.0493,38.9891,38.9891,34700.0
2014-02-18 15:00:00,51.78,51.82,51.78,51.81,27200.0,38.9891,39.0192,38.9891,39.0117,27200.0
2014-02-18 15:10:00,51.82,51.83,51.78,51.82,36000.0,39.0192,39.0267,38.9891,39.0192,36000.0
2014-02-18 15:20:00,51.82,51.88,51.81,51.82,50000.0,39.0192,39.0644,39.0117,39.0192,50000.0
2014-02-18 15:30:00,51.82,51.82,51.79,51.8,35000.0,39.0192,39.0192,38.9966,39.0041,35000.0
2014-02-18 15:40:00,51.8,51.85,51.77,51.84,66400.0,39.0041,39.0418,38.9815,39.0342,66400.0
2014-02-18 15:50:00,51.84,51.87,51.8,51.8,136000.0,39.0342,39.0568,39.0041,39.0041,136000.0
2014-02-19 09:30:00,51.77,51.86,51.55,51.85,25500.0,38.9815,39.0493,38.8159,39.0418,25500.0
2014-02-19 09:40:00,51.84,51.85,51.63,51.67,10100.0,39.0342,39.0418,38.8761,38.9062,10100.0
2014-02-19 09:50:00,51.67,51.76,51.61,51.72,6400.0,38.9062,38.974,38.8611,38.9439,6400.0
2014-02-19 10:00:00,51.77,51.77,51.52,51.65,12300.0,38.9815,38.9815,38.7933,38.8912,12300.0
2014-02-19 10:10:00,51.64,51.75,51.64,51.75,8200.0,38.8836,38.9665,38.8836,38.9665,8200.0
2014-02-19 10:20:00,51.76,51.82,51.71,51.81,8600.0,38.974,39.0192,38.9364,39.0117,8600.0
2014-02-19 10:30:00,51.81,51.83,51.76,51.82,7900.0,39.0117,39.0267,38.974,39.0192,7900.0
2014-02-19 10:40:00,51.81,51.92,51.69,51.71,63400.0,39.0117,39.0945,38.9213,38.9364,63400.0
2014-02-19 10:50:00,51.7,51.79,51.66,51.69,84500.0,38.9288,38.9966,38.8987,38.9213,84500.0
2014-02-19 11:00:00,51.69,51.7,51.6,51.66,69000.0,38.9213,38.9288,38.8535,38.8987,69000.0
2014-02-19 11:10:00,51.67,51.76,51.66,51.74,35800.0,38.9062,38.974,38.8987,38.9589,35800.0
2014-02-19 11:20:00,51.75,51.75,51.66,51.69,32400.0,38.9665,38.9665,38.8987,38.9213,32400.0
2014-02-19 11:30:00,51.69,51.74,51.59,51.64,66700.0,38.9213,38.9589,38.846,38.8836,66700.0
2014-02-19 11:40:00,51.65,51.72,51.65,51.69,16200.0,38.8912,38.9439,38.8912,38.9213,16200.0
2014-02-19 11:50:00,51.7,51.75,51.56,51.56,61100.0,38.9288,38.9665,38.8234,38.8234,61100.0
2014-02-19 12:00:00,51.55,51.55,51.43,51.53,73500.0,38.8159,38.8159,38.7255,38.8008,73500.0
2014-02-19 12:10:00,51.54,51.59,51.5,51.55,60500.0,38.8083,38.846,38.7782,38.8159,60500.0
2014-02-19 12:20:00,51.56,51.63,51.52,51.6,13800.0,38.8234,38.8761,38.7933,38.8535,13800.0
2014-02-19 12:30:00,51.63,51.76,51.62,51.75,26500.0,38.8761,38.974,38.8686,38.9665,26500.0
2014-02-19 12:40:00,51.74,51.74,51.4,51.42,73700.0,38.9589,38.9589,38.7029,38.718,73700.0
2014-02-19 12:50:00,51.42,51.51,51.41,51.51,14700.0,38.718,38.7858,38.7105,38.7858,14700.0
2014-02-19 13:00:00,51.51,51.64,51.49,51.63,99000.0,38.7858,38.8836,38.7707,38.8761,99000.0
2014-02-19 13:10:00,51.64,51.75,51.64,51.73,36200.0,38.8836,38.9665,38.8836,38.9514,36200.0
2014-02-19 13:20:00,51.73,51.8,51.72,51.76,44900.0,38.9514,39.0041,38.9439,38.974,44900.0
2014-02-19 13:30:00,51.75,51.76,51.69,51.73,24800.0,38.9665,38.974,38.9213,38.9514,24800.0
2014-02-19 13:40:00,51.73,51.76,51.72,51.76,5700.0,38.9514,38.974,38.9439,38.974,5700.0
2014-02-19 13:50:00,51.74,51.82,51.67,51.67,8100.0,38.9589,39.0192,38.9062,38.9062,8100.0
2014-02-19 14:00:00,51.66,51.81,51.66,51.81,10900.0,38.8987,39.0117,38.8987,39.0117,10900.0
2014-02-19 14:10:00,51.79,51.79,51.7,51.7,8200.0,38.9966,38.9966,38.9288,38.9288,8200.0
2014-02-19 14:20:00,51.69,51.71,51.62,51.65,13700.0,38.9213,38.9364,38.8686,38.8912,13700.0
2014-02-19 14:30:00,51.65,51.68,51.65,51.66,10100.0,38.8912,38.9138,38.8912,38.8987,10100.0
2014-02-19 14:40:00,51.67,51.67,51.56,51.58,23300.0,38.9062,38.9062,38.8234,38.8385,23300.0
2014-02-19 14:50:00,51.57,51.59,51.53,51.56,11300.0,38.8309,38.846,38.8008,38.8234,11300.0
2014-02-19 15:00:00,51.56,51.58,51.5,51.5,12000.0,38.8234,38.8385,38.7782,38.7782,12000.0
2014-02-19 15:10:00,51.51,51.51,51.41,51.41,12200.0,38.7858,38.7858,38.7105,38.7105,12200.0
2014-02-19 15:20:00,51.4,51.4,51.31,51.31,12200.0,38.7029,38.7029,38.6352,38.6352,12200.0
2014-02-19 15:30:00,51.3,51.38,51.3,51.35,13000.0,38.6276,38.6879,38.6276,38.6653,13000.0
2014-02-19 15:40:00,51.34,51.36,51.25,51.28,38500.0,38.6578,38.6728,38.59,38.6126,38500.0
2014-02-19 15:50:00,51.28,51.31,51.19,51.21,124600.0,38.6126,38.6352,38.5448,38.5599,124600.0
2014-02-20 09:30:00,51.26,51.53,51.01,51.01,68100.0,38.5975,38.8008,38.4093,38.4093,68100.0
2014-02-20 09:40:00,50.99,51.32,50.97,51.32,55900.0,38.3942,38.6427,38.3792,38.6427,55900.0
2014-02-20 09:50:00,51.33,51.42,51.2,51.39,17700.0,38.6502,38.718,38.5523,38.6954,17700.0
2014-02-20 10:00:00,51.32,51.48,51.27,51.37,13500.0,38.6427,38.7632,38.605,38.6803,13500.0
2014-02-20 10:10:00,51.38,51.56,51.38,51.41,42500.0,38.6879,38.8234,38.6879,38.7105,42500.0
2014-02-20 10:20:00,51.41,51.49,51.41,51.46,5300.0,38.7105,38.7707,38.7105,38.7481,5300.0
2014-02-20 10:30:00,51.41,51.59,51.37,51.57,10900.0,38.7105,38.846,38.6803,38.8309,10900.0
2014-02-20 10:40:00,51.58,51.59,51.49,51.52,6500.0,38.8385,38.846,38.7707,38.7933,6500.0
2014-02-20 10:50:00,51.51,51.59,51.44,51.52,11100.0,38.7858,38.846,38.733,38.7933,11100.0
2014-02-20 11:00:00,51.52,51.52,51.44,51.49,8600.0,38.7933,38.7933,38.733,38.7707,8600.0
2014-02-20 11:10:00,51.48,51.53,51.45,51.45,16300.0,38.7632,38.8008,38.7406,38.7406,16300.0
2014-02-20 11:20:00,51.45,51.47,51.38,51.41,7600.0,38.7406,38.7556,38.6879,38.7105,7600.0
2014-02-20 11:30:00,51.4,51.42,51.35,51.36,6700.0,38.7029,38.718,38.6653,38.6728,6700.0
2014-02-20 11:40:00,51.35,51.41,51.33,51.36,7000.0,38.6653,38.7105,38.6502,38.6728,7000.0
2014-02-20 11:50:00,51.36,51.37,51.31,51.35,7900.0,38.6728,38.6803,38.6352,38.6653,7900.0
2014-02-20 12:00:00,51.35,51.36,51.27,51.3,7300.0,38.6653,38.6728,38.605,38.6276,7300.0
2014-02-20 12:10:00,51.33,51.33,51.26,51.27,8100.0,38.6502,38.6502,38.5975,38.605,8100.0
2014-02-20 12:20:00,51.29,51.29,51.2,51.29,8400.0,38.6201,38.6201,38.5523,38.6201,8400.0
2014-02-20 12:30:00,51.29,51.33,51.26,51.28,3900.0,38.6201,38.6502,38.5975,38.6126,3900.0
2014-02-20 12:40:00,51.29,51.31,51.27,51.29,10200.0,38.6201,38.6352,38.605,38.6201,10200.0
2014-02-20 12:50:00,51.29,51.35,51.28,51.34,5500.0,38.6201,38.6653,38.6126,38.6578,5500.0
2014-02-20 13:00:00,51.35,51.38,51.29,51.3,17700.0,38.6653,38.6879,38.6201,38.6276,17700.0
2014-02-20 13:10:00,51.3,51.3,51.21,51.23,16500.0,38.6276,38.6276,38.5599,38.5749,16500.0
2014-02-20 13:20:00,51.24,51.29,51.23,51.26,11300.0,38.5825,38.6201,38.5749,38.5975,11300.0
2014-02-20 13:30:00,51.27,51.33,51.26,51.32,8000.0,38.605,38.6502,38.5975,38.6427,8000.0
2014-02-20 13:40:00,51.32,51.32,51.2,51.21,12600.0,38.6427,38.6427,38.5523,38.5599,12600.0
2014-02-20 13:50:00,51.23,51.24,51.19,51.19,12800.0,38.5749,38.5825,38.5448,38.5448,12800.0
2014-02-20 14:00:00,51.2,51.22,51.13,51.19,16900.0,38.5523,38.5674,38.4996,38.5448,16900.0
2014-02-20 14:10:00,51.18,51.25,51.14,51.22,13400.0,38.5373,38.59,38.5072,38.5674,13400.0
2014-02-20 14:20:00,51.23,51.24,51.14,51.18,23400.0,38.5749,38.5825,38.5072,38.5373,23400.0
2014-02-20 14:30:00,51.17,51.25,51.17,51.25,12000.0,38.5297,38.59,38.5297,38.59,12000.0
2014-02-20 14:40:00,51.25,51.32,51.25,51.31,6200.0,38.59,38.6427,38.59,38.6352,6200.0
2014-02-20 14:50:00,51.33,51.37,51.31,51.37,8400.0,38.6502,38.6803,38.6352,38.6803,8400.0
2014-02-20 15:00:00,51.36,51.42,51.32,51.4,16900.0,38.6728,38.718,38.6427,38.7029,16900.0
2014-02-20 15:10:00,51.4,51.4,51.32,51.35,16000.0,38.7029,38.7029,38.6427,38.6653,16000.0
2014-02-20 15:20:00,51.35,51.37,51.31,51.32,18400.0,38.6653,38.6803,38.6352,38.6427,18400.0
2014-02-20 15:30:00,51.33,51.38,51.3,51.34,32400.0,38.6502,38.6879,38.6276,38.6578,32400.0
2014-02-20 15:40:00,51.34,51.51,51.34,51.5,77000.0,38.6578,38.7858,38.6578,38.7782,77000.0
2014-02-20 15:50:00,51.5,51.52,51.45,51.47,248600.0,38.7782,38.7933,38.7406,38.7556,248600.0
2014-02-21 09:30:00,51.5,51.5,51.08,51.13,48600.0,38.7782,38.7782,38.462,38.4996,48600.0
2014-02-21 09:40:00,51.1,51.48,51.09,51.45,16800.0,38.477,38.7632,38.4695,38.7406,16800.0
2014-02-21 09:50:00,51.51,51.54,51.39,51.51,27200.0,38.7858,38.8083,38.6954,38.7858,27200.0
2014-02-21 10:00:00,51.51,51.55,51.38,51.38,31200.0,38.7858,38.8159,38.6879,38.6879,31200.0
2014-02-21 10:10:00,51.35,51.51,51.32,51.45,38900.0,38.6653,38.7858,38.6427,38.7406,38900.0
2014-02-21 10:20:00,51.44,51.57,51.35,51.5,39500.0,38.733,38.8309,38.6653,38.7782,39500.0
2014-02-21 10:30:00,51.5,51.62,51.48,51.51,28800.0,38.7782,38.8686,38.7632,38.7858,28800.0
2014-02-21 10:40:00,51.51,51.57,51.48,51.5,27200.0,38.7858,38.8309,38.7632,38.7782,27200.0
2014-02-21 10:50:00,51.5,51.51,51.42,51.44,19800.0,38.7782,38.7858,38.718,38.733,19800.0
2014-02-21 11:00:00,51.44,51.51,51.44,51.48,18200.0,38.733,38.7858,38.733,38.7632,18200.0
2014-02-21 11:10:00,51.49,51.58,51.48,51.52,29700.0,38.7707,38.8385,38.7632,38.7933,29700.0
2014-02-21 11:20:00,51.54,51.57,51.51,51.51,28200.0,38.8083,38.8309,38.7858,38.7858,28200.0
2014-02-21 11:30:00,51.51,51.52,51.48,51.51,18700.0,38.7858,38.7933,38.7632,38.7858,18700.0
2014-02-21 11:40:00,51.51,51.52,51.48,51.52,20900.0,38.7858,38.7933,38.7632,38.7933,20900.0
2014-02-21 11:50:00,51.53,51.59,51.53,51.55,12300.0,38.8008,38.846,38.8008,38.8159,12300.0
2014-02-21 12:00:00,51.56,51.62,51.45,51.47,53400.0,38.8234,38.8686,38.7406,38.7556,53400.0
2014-02-21 12:10:00,51.45,51.66,51.42,51.66,39800.0,38.7406,38.8987,38.718,38.8987,39800.0
2014-02-21 12:20:00,51.67,51.77,51.67,51.75,20900.0,38.9062,38.9815,38.9062,38.9665,20900.0
2014-02-21 12:30:00,51.76,51.77,51.72,51.75,13600.0,38.974,38.9815,38.9439,38.9665,13600.0
2014-02-21 12:40:00,51.75,51.8,51.69,51.7,14700.0,38.9665,39.0041,38.9213,38.9288,14700.0
2014-02-21 12:50:00,51.69,51.8,51.69,51.75,18600.0,38.9213,39.0041,38.9213,38.9665,18600.0
2014-02-21 13:00:00,51.75,51.79,51.74,51.78,9000.0,38.9665,38.9966,38.9589,38.9891,9000.0
2014-02-21 13:10:00,51.79,51.85,51.79,51.79,12300.0,38.9966,39.0418,38.9966,38.9966,12300.0
2014-02-21 13:20:00,51.8,51.85,51.79,51.8,14500.0,39.0041,39.0418,38.9966,39.0041,14500.0
2014-02-21 13:30:00,51.81,51.82,51.78,51.79,13300.0,39.0117,39.0192,38.9891,38.9966,13300.0
2014-02-21 13:40:00,51.77,51.81,51.74,51.81,15700.0,38.9815,39.0117,38.9589,39.0117,15700.0
2014-02-21 13:50:00,51.8,51.83,51.79,51.83,14500.0,39.0041,39.0267,38.9966,39.0267,14500.0
2014-02-21 14:00:00,51.82,51.85,51.82,51.83,17400.0,39.0192,39.0418,39.0192,39.0267,17400.0
2014-02-21 14:10:00,51.82,51.82,51.74,51.74,19500.0,39.0192,39.0192,38.9589,38.9589,19500.0
2014-02-21 14:20:00,51.75,51.76,51.71,51.73,19400.0,38.9665,38.974,38.9364,38.9514,19400.0
2014-02-21 14:30:00,51.74,51.74,51.7,51.73,18200.0,38.9589,38.9589,38.9288,38.9514,18200.0
2014-02-21 14:40:00,51.73,51.78,51.73,51.78,19000.0,38.9514,38.9891,38.9514,38.9891,19000.0
2014-02-21 14:50:00,51.8,51.8,51.75,51.76,16200.0,39.0041,39.0041,38.9665,38.974,16200.0
2014-02-21 15:00:00,51.75,51.78,51.75,51.75,26500.0,38.9665,38.9891,38.9665,38.9665,26500.0
2014-02-21 15:10:00,51.74,51.84,51.74,51.84,26600.0,38.9589,39.0342,38.9589,39.0342,26600.0
2014-02-21 15:20:00,51.84,51.86,51.82,51.84,25100.0,39.0342,39.0493,39.0192,39.0342,25100.0
2014-02-21 15:30:00,51.85,51.85,51.74,51.75,35700.0,39.0418,39.0418,38.9589,38.9665,35700.0
2014-02-21 15:40:00,51.75,51.76,51.65,51.65,63500.0,38.9665,38.974,38.8912,38.8912,63500.0
2014-02-21 15:50:00,51.65,51.69,51.63,51.68,102400.0,38.8912,38.9213,38.8761,38.9138,102400.0
2014-02-24 09:30:00,51.79,51.79,51.43,51.68,66900.0,38.9966,38.9966,38.7255,38.9138,66900.0
2014-02-24 09:40:00,51.72,51.8,51.59,51.64,66000.0,38.9439,39.0041,38.846,38.8836,66000.0
2014-02-24 09:50:00,51.66,51.82,51.53,51.62,36900.0,38.8987,39.0192,38.8008,38.8686,36900.0
2014-02-24 10:00:00,51.62,51.71,51.55,51.65,13400.0,38.8686,38.9364,38.8159,38.8912,13400.0
2014-02-24 10:10:00,51.65,51.7,51.63,51.67,14200.0,38.8912,38.9288,38.8761,38.9062,14200.0
2014-02-24 10:20:00,51.65,51.77,51.65,51.77,26200.0,38.8912,38.9815,38.8912,38.9815,26200.0
2014-02-24 10:30:00,51.77,51.9,51.7,51.84,73700.0,38.9815,39.0794,38.9288,39.0342,73700.0
2014-02-24 10:40:00,51.82,51.89,51.76,51.82,21400.0,39.0192,39.0719,38.974,39.0192,21400.0
2014-02-24 10:50:00,51.82,51.83,51.76,51.8,12300.0,39.0192,39.0267,38.974,39.0041,12300.0
2014-02-24 11:00:00,51.81,51.81,51.77,51.77,10600.0,39.0117,39.0117,38.9815,38.9815,10600.0
2014-02-24 11:10:00,51.77,51.81,51.74,51.75,13600.0,38.9815,39.0117,38.9589,38.9665,13600.0
2014-02-24 11:20:00,51.74,51.8,51.7,51.79,16500.0,38.9589,39.0041,38.9288,38.9966,16500.0
2014-02-24 11:30:00,51.79,51.81,51.76,51.8,17800.0,38.9966,39.0117,38.974,39.0041,17800.0
2014-02-24 11:40:00,51.83,51.92,51.82,51.89,14800.0,39.0267,39.0945,39.0192,39.0719,14800.0
2014-02-24 11:50:00,51.9,51.91,51.87,51.87,13300.0,39.0794,39.0869,39.0568,39.0568,13300.0
2014-02-24 12:00:00,51.87,51.94,51.87,51.94,13700.0,39.0568,39.1095,39.0568,39.1095,13700.0
2014-02-24 12:10:00,51.94,51.94,51.86,51.86,12400.0,39.1095,39.1095,39.0493,39.0493,12400.0
2014-02-24 12:20:00,51.87,51.87,51.82,51.84,15000.0,39.0568,39.0568,39.0192,39.0342,15000.0
2014-02-24 12:30:00,51.84,51.84,51.8,51.81,11700.0,39.0342,39.0342,39.0041,39.0117,11700.0
2014-02-24 12:40:00,51.8,51.92,51.8,51.91,61400.0,39.0041,39.0945,39.0041,39.0869,61400.0
2014-02-24 12:50:00,51.93,52.0,51.86,51.86,44000.0,39.102,39.1547,39.0493,39.0493,44000.0
2014-02-24 13:00:00,51.86,51.87,51.81,51.83,13100.0,39.0493,39.0568,39.0117,39.0267,13100.0
2014-02-24 13:10:00,51.81,51.85,51.77,51.8,19200.0,39.0117,39.0418,38.9815,39.0041,19200.0
2014-02-24 13:20:00,51.8,51.82,51.76,51.76,14500.0,39.0041,39.0192,38.974,38.974,14500.0
2014-02-24 13:30:00,51.76,51.77,51.73,51.73,13900.0,38.974,38.9815,38.9514,38.9514,13900.0
2014-02-24 13:40:00,51.73,51.75,51.69,51.71,27000.0,38.9514,38.9665,38.9213,38.9364,27000.0
2014-02-24 13:50:00,51.72,51.75,51.71,51.75,14400.0,38.9439,38.9665,38.9364,38.9665,14400.0
2014-02-24 14:00:00,51.75,51.81,51.75,51.78,17200.0,38.9665,39.0117,38.9665,38.9891,17200.0
2014-02-24 14:10:00,51.77,51.78,51.72,51.76,17400.0,38.9815,38.9891,38.9439,38.974,17400.0
2014-02-24 14:20:00,51.76,51.78,51.71,51.72,14200.0,38.974,38.9891,38.9364,38.9439,14200.0
2014-02-24 14:30:00,51.72,51.73,51.63,51.64,19300.0,38.9439,38.9514,38.8761,38.8836,19300.0
2014-02-24 14:40:00,51.64,51.69,51.64,51.67,15400.0,38.8836,38.9213,38.8836,38.9062,15400.0
2014-02-24 14:50:00,51.67,51.69,51.65,51.65,18800.0,38.9062,38.9213,38.8912,38.8912,18800.0
2014-02-24 15:00:00,51.64,51.65,51.63,51.64,21300.0,38.8836,38.8912,38.8761,38.8836,21300.0
2014-02-24 15:10:00,51.63,51.65,51.52,51.54,53400.0,38.8761,38.8912,38.7933,38.8083,53400.0
2014-02-24 15:20:00,51.53,51.57,51.47,51.47,32300.0,38.8008,38.8309,38.7556,38.7556,32300.0
2014-02-24 15:30:00,51.47,51.53,51.46,51.51,33000.0,38.7556,38.8008,38.7481,38.7858,33000.0
2014-02-24 15:40:00,51.51,51.54,51.47,51.53,35600.0,38.7858,38.8083,38.7556,38.8008,35600.0
2014-02-24 15:50:00,51.53,51.53,51.37,51.37,103500.0,38.8008,38.8008,38.6803,38.6803,103500.0
2014-02-25 09:30:00,51.94,52.0,51.73,51.89,48700.0,39.1095,39.1547,38.9514,39.0719,48700.0
2014-02-25 09:40:00,51.92,52.28,51.92,52.09,68000.0,39.0945,39.3655,39.0945,39.2225,68000.0
2014-02-25 09:50:00,52.04,52.23,52.04,52.06,17400.0,39.1848,39.3279,39.1848,39.1999,17400.0
2014-02-25 10:00:00,52.03,52.06,51.88,51.98,25700.0,39.1773,39.1999,39.0644,39.1397,25700.0
2014-02-25 10:10:00,51.94,52.03,51.92,52.02,25100.0,39.1095,39.1773,39.0945,39.1698,25100.0
2014-02-25 10:20:00,52.03,52.05,51.87,51.89,31900.0,39.1773,39.1924,39.0568,39.0719,31900.0
2014-02-25 10:30:00,51.87,52.02,51.79,51.99,19000.0,39.0568,39.1698,38.9966,39.1472,19000.0
2014-02-25 10:40:00,51.99,52.05,51.96,52.05,28000.0,39.1472,39.1924,39.1246,39.1924,28000.0
2014-02-25 10:50:00,52.04,52.14,51.98,52.05,20700.0,39.1848,39.2601,39.1397,39.1924,20700.0
2014-02-25 11:00:00,52.05,52.08,51.93,51.99,14400.0,39.1924,39.215,39.102,39.1472,14400.0
2014-02-25 11:10:00,51.99,52.22,51.97,52.19,55900.0,39.1472,39.3204,39.1321,39.2978,55900.0
2014-02-25 11:20:00,52.2,52.49,52.2,52.48,29200.0,39.3053,39.5237,39.3053,39.5161,29200.0
2014-02-25 11:30:00,52.48,52.48,52.29,52.29,21600.0,39.5161,39.5161,39.3731,39.3731,21600.0
2014-02-25 11:40:00,52.31,52.5,52.3,52.4,54900.0,39.3881,39.5312,39.3806,39.4559,54900.0
2014-02-25 11:50:00,52.44,52.48,52.38,52.44,21500.0,39.486,39.5161,39.4408,39.486,21500.0
2014-02-25 12:00:00,52.44,52.52,52.42,52.45,18400.0,39.486,39.5463,39.471,39.4936,18400.0
2014-02-25 12:10:00,52.44,52.54,52.39,52.52,16600.0,39.486,39.5613,39.4484,39.5463,16600.0
2014-02-25 12:20:00,52.53,52.64,52.53,52.55,44100.0,39.5538,39.6366,39.5538,39.5689,44100.0
2014-02-25 12:30:00,52.54,52.59,52.5,52.53,16300.0,39.5613,39.599,39.5312,39.5538,16300.0
2014-02-25 12:40:00,52.52,52.67,52.52,52.64,29400.0,39.5463,39.6592,39.5463,39.6366,29400.0
2014-02-25 12:50:00,52.65,52.73,52.61,52.71,43100.0,39.6441,39.7044,39.614,39.6893,43100.0
2014-02-25 13:00:00,52.72,52.93,52.71,52.9,51900.0,39.6969,39.855,39.6893,39.8324,51900.0
2014-02-25 13:10:00,52.89,52.91,52.72,52.79,22600.0,39.8249,39.8399,39.6969,39.7496,22600.0
2014-02-25 13:20:00,52.8,52.83,52.76,52.79,18100.0,39.7571,39.7797,39.727,39.7496,18100.0
2014-02-25 13:30:00,52.79,52.87,52.76,52.79,16700.0,39.7496,39.8098,39.727,39.7496,16700.0
2014-02-25 13:40:00,52.79,52.88,52.76,52.84,31000.0,39.7496,39.8173,39.727,39.7872,31000.0
2014-02-25 13:50:00,52.85,52.96,52.83,52.94,25900.0,39.7947,39.8776,39.7797,39.8625,25900.0
2014-02-25 14:00:00,52.95,53.01,52.85,52.92,29500.0,39.87,39.9152,39.7947,39.8475,29500.0
2014-02-25 14:10:00,52.92,52.97,52.88,52.95,16200.0,39.8475,39.8851,39.8173,39.87,16200.0
2014-02-25 14:20:00,52.93,52.95,52.89,52.94,16000.0,39.855,39.87,39.8249,39.8625,16000.0
2014-02-25 14:30:00,52.94,53.0,52.82,52.85,23300.0,39.8625,39.9077,39.7722,39.7947,23300.0
2014-02-25 14:40:00,52.86,52.9,52.84,52.84,23200.0,39.8023,39.8324,39.7872,39.7872,23200.0
2014-02-25 14:50:00,52.84,52.86,52.78,52.8,16600.0,39.7872,39.8023,39.742,39.7571,16600.0
2014-02-25 15:00:00,52.8,52.82,52.69,52.71,35300.0,39.7571,39.7722,39.6743,39.6893,35300.0
2014-02-25 15:10:00,52.71,52.71,52.54,52.57,41300.0,39.6893,39.6893,39.5613,39.5839,41300.0
2014-02-25 15:20:00,52.56,52.71,52.53,52.71,44500.0,39.5764,39.6893,39.5538,39.6893,44500.0
2014-02-25 15:30:00,52.69,52.71,52.59,52.6,37500.0,39.6743,39.6893,39.599,39.6065,37500.0
2014-02-25 15:40:00,52.61,52.69,52.54,52.56,55900.0,39.614,39.6743,39.5613,39.5764,55900.0
2014-02-25 15:50:00,52.57,52.68,52.5,52.68,153300.0,39.5839,39.6667,39.5312,39.6667,153300.0
2014-02-26 09:30:00,53.02,53.48,52.71,53.41,88300.0,39.9228,40.2691,39.6893,40.2164,88300.0
2014-02-26 09:40:00,53.37,53.65,53.28,53.57,67700.0,40.1863,40.3971,40.1185,40.3369,67700.0
2014-02-26 09:50:00,53.55,53.66,53.52,53.59,57000.0,40.3218,40.4047,40.2992,40.3519,57000.0
2014-02-26 10:00:00,53.6,53.79,53.59,53.69,59100.0,40.3595,40.5025,40.3519,40.4272,59100.0
2014-02-26 10:10:00,53.7,54.06,53.64,54.03,69200.0,40.4348,40.7058,40.3896,40.6833,69200.0
2014-02-26 10:20:00,54.03,54.18,53.88,53.88,90300.0,40.6833,40.7962,40.5703,40.5703,90300.0
2014-02-26 10:30:00,53.87,54.01,53.79,53.96,24300.0,40.5628,40.6682,40.5025,40.6305,24300.0
2014-02-26 10:40:00,53.96,54.05,53.95,54.02,28700.0,40.6305,40.6983,40.623,40.6757,28700.0
2014-02-26 10:50:00,54.03,54.09,53.96,54.01,42800.0,40.6833,40.7284,40.6305,40.6682,42800.0
2014-02-26 11:00:00,53.98,54.1,53.98,54.04,15200.0,40.6456,40.736,40.6456,40.6908,15200.0
2014-02-26 11:10:00,54.05,54.19,54.05,54.14,15500.0,40.6983,40.8037,40.6983,40.7661,15500.0
2014-02-26 11:20:00,54.14,54.19,54.13,54.19,14600.0,40.7661,40.8037,40.7586,40.8037,14600.0
2014-02-26 11:30:00,54.19,54.2,54.15,54.2,12200.0,40.8037,40.8113,40.7736,40.8113,12200.0
2014-02-26 11:40:00,54.19,54.34,54.17,54.32,30200.0,40.8037,40.9167,40.7887,40.9016,30200.0
2014-02-26 11:50:00,54.34,54.49,54.2,54.42,66700.0,40.9167,41.0296,40.8113,40.9769,66700.0
2014-02-26 12:00:00,54.39,54.42,54.32,54.32,9100.0,40.9543,40.9769,40.9016,40.9016,9100.0
2014-02-26 12:10:00,54.34,54.46,54.34,54.38,11900.0,40.9167,41.007,40.9167,40.9468,11900.0
2014-02-26 12:20:00,54.36,54.4,54.26,54.35,17100.0,40.9317,40.9619,40.8564,40.9242,17100.0
2014-02-26 12:30:00,54.35,54.49,54.35,54.45,43200.0,40.9242,41.0296,40.9242,40.9995,43200.0
2014-02-26 12:40:00,54.44,54.59,54.42,54.53,25400.0,40.992,41.1049,40.9769,41.0597,25400.0
2014-02-26 12:50:00,54.53,54.54,54.47,54.49,47400.0,41.0597,41.0673,41.0146,41.0296,47400.0
2014-02-26 13:00:00,54.51,54.53,54.37,54.42,20700.0,41.0447,41.0597,40.9393,40.9769,20700.0
2014-02-26 13:10:00,54.41,54.43,54.37,54.42,21300.0,40.9694,40.9844,40.9393,40.9769,21300.0
2014-02-26 13:20:00,54.44,54.59,54.43,54.53,21100.0,40.992,41.1049,40.9844,41.0597,21100.0
2014-02-26 13:30:00,54.55,54.57,54.5,54.51,23900.0,41.0748,41.0899,41.0372,41.0447,23900.0
2014-02-26 13:40:00,54.51,54.6,54.51,54.54,26700.0,41.0447,41.1125,41.0447,41.0673,26700.0
2014-02-26 13:50:00,54.54,54.61,54.54,54.59,33800.0,41.0673,41.12,41.0673,41.1049,33800.0
2014-02-26 14:00:00,54.58,54.61,54.51,54.52,47500.0,41.0974,41.12,41.0447,41.0522,47500.0
2014-02-26 14:10:00,54.52,54.52,54.36,54.41,75500.0,41.0522,41.0522,40.9317,40.9694,75500.0
2014-02-26 14:20:00,54.38,54.45,54.3,54.3,39300.0,40.9468,40.9995,40.8866,40.8866,39300.0
2014-02-26 14:30:00,54.3,54.3,54.15,54.15,107300.0,40.8866,40.8866,40.7736,40.7736,107300.0
2014-02-26 14:40:00,54.16,54.31,54.14,54.28,34000.0,40.7811,40.8941,40.7661,40.8715,34000.0
2014-02-26 14:50:00,54.29,54.41,54.27,54.41,30100.0,40.879,40.9694,40.864,40.9694,30100.0
2014-02-26 15:00:00,54.41,54.46,54.37,54.37,50700.0,40.9694,41.007,40.9393,40.9393,50700.0
2014-02-26 15:10:00,54.37,54.37,54.25,54.3,43000.0,40.9393,40.9393,40.8489,40.8866,43000.0
2014-02-26 15:20:00,54.3,54.34,54.3,54.31,39400.0,40.8866,40.9167,40.8866,40.8941,39400.0
2014-02-26 15:30:00,54.31,54.41,54.28,54.41,60100.0,40.8941,40.9694,40.8715,40.9694,60100.0
2014-02-26 15:40:00,54.42,54.5,54.39,54.41,83000.0,40.9769,41.0372,40.9543,40.9694,83000.0
2014-02-26 15:50:00,54.41,54.49,54.38,54.46,140500.0,40.9694,41.0296,40.9468,41.007,140500.0
2014-02-27 09:30:00,54.45,54.86,54.39,54.45,43900.0,40.9995,41.3082,40.9543,40.9995,43900.0
2014-02-27 09:40:00,54.43,54.52,54.15,54.16,37200.0,40.9844,41.0522,40.7736,40.7811,37200.0
2014-02-27 09:50:00,54.15,54.17,53.9,54.12,37200.0,40.7736,40.7887,40.5854,40.751,37200.0
2014-02-27 10:00:00,54.1,54.26,53.89,53.91,60700.0,40.736,40.8564,40.5778,40.5929,60700.0
2014-02-27 10:10:00,53.92,53.92,53.7,53.76,29700.0,40.6004,40.6004,40.4348,40.48,29700.0
2014-02-27 10:20:00,53.78,53.82,53.64,53.64,32600.0,40.495,40.5251,40.3896,40.3896,32600.0
2014-02-27 10:30:00,53.63,53.77,53.59,53.68,20400.0,40.3821,40.4875,40.3519,40.4197,20400.0
2014-02-27 10:40:00,53.67,53.8,53.64,53.67,19200.0,40.4122,40.5101,40.3896,40.4122,19200.0
2014-02-27 10:50:00,53.68,53.94,53.68,53.89,17000.0,40.4197,40.6155,40.4197,40.5778,17000.0
2014-02-27 11:00:00,53.92,54.05,53.92,53.97,9200.0,40.6004,40.6983,40.6004,40.6381,9200.0
2014-02-27 11:10:00,53.99,54.26,53.97,54.16,14200.0,40.6531,40.8564,40.6381,40.7811,14200.0
2014-02-27 11:20:00,54.17,54.2,54.11,54.18,9700.0,40.7887,40.8113,40.7435,40.7962,9700.0
2014-02-27 11:30:00,54.15,54.39,54.11,54.28,82000.0,40.7736,40.9543,40.7435,40.8715,82000.0
2014-02-27 11:40:00,54.26,54.26,54.08,54.1,14200.0,40.8564,40.8564,40.7209,40.736,14200.0
2014-02-27 11:50:00,54.08,54.12,54.07,54.08,4700.0,40.7209,40.751,40.7134,40.7209,4700.0
2014-02-27 12:00:00,54.09,54.18,54.04,54.05,7300.0,40.7284,40.7962,40.6908,40.6983,7300.0
2014-02-27 12:10:00,54.06,54.2,54.05,54.14,19700.0,40.7058,40.8113,40.6983,40.7661,19700.0
2014-02-27 12:20:00,54.13,54.22,54.06,54.09,12100.0,40.7586,40.8263,40.7058,40.7284,12100.0
2014-02-27 12:30:00,54.08,54.09,54.04,54.09,5900.0,40.7209,40.7284,40.6908,40.7284,5900.0
2014-02-27 12:40:00,54.06,54.07,53.95,53.99,8300.0,40.7058,40.7134,40.623,40.6531,8300.0
2014-02-27 12:50:00,53.99,53.99,53.95,53.98,4500.0,40.6531,40.6531,40.623,40.6456,4500.0
2014-02-27 13:00:00,53.99,54.03,53.95,53.99,6400.0,40.6531,40.6833,40.623,40.6531,6400.0
2014-02-27 13:10:00,53.99,54.06,53.99,54.06,6700.0,40.6531,40.7058,40.6531,40.7058,6700.0
2014-02-27 13:20:00,54.06,54.11,54.04,54.11,5900.0,40.7058,40.7435,40.6908,40.7435,5900.0
2014-02-27 13:30:00,54.13,54.23,54.07,54.21,9400.0,40.7586,40.8339,40.7134,40.8188,9400.0
2014-02-27 13:40:00,54.24,54.24,54.14,54.14,6400.0,40.8414,40.8414,40.7661,40.7661,6400.0
2014-02-27 13:50:00,54.13,54.13,54.01,54.02,11100.0,40.7586,40.7586,40.6682,40.6757,11100.0
2014-02-27 14:00:00,54.03,54.04,53.99,54.04,7000.0,40.6833,40.6908,40.6531,40.6908,7000.0
2014-02-27 14:10:00,54.05,54.07,54.05,54.05,6400.0,40.6983,40.7134,40.6983,40.6983,6400.0
2014-02-27 14:20:00,54.05,54.09,54.05,54.06,18400.0,40.6983,40.7284,40.6983,40.7058,18400.0
2014-02-27 14:30:00,54.06,54.1,54.05,54.05,12400.0,40.7058,40.736,40.6983,40.6983,12400.0
2014-02-27 14:40:00,54.05,54.08,54.05,54.05,16400.0,40.6983,40.7209,40.6983,40.6983,16400.0
2014-02-27 14:50:00,54.05,54.15,54.05,54.07,51100.0,40.6983,40.7736,40.6983,40.7134,51100.0
2014-02-27 15:00:00,54.07,54.08,54.05,54.06,36000.0,40.7134,40.7209,40.6983,40.7058,36000.0
2014-02-27 15:10:00,54.06,54.19,54.05,54.14,32300.0,40.7058,40.8037,40.6983,40.7661,32300.0
2014-02-27 15:20:00,54.14,54.17,54.08,54.14,25500.0,40.7661,40.7887,40.7209,40.7661,25500.0
2014-02-27 15:30:00,54.15,54.2,54.12,54.2,27300.0,40.7736,40.8113,40.751,40.8113,27300.0
2014-02-27 15:40:00,54.2,54.23,54.07,54.11,92100.0,40.8113,40.8339,40.7134,40.7435,92100.0
2014-02-27 15:50:00,54.11,54.15,54.04,54.12,108000.0,40.7435,40.7736,40.6908,40.751,108000.0
2014-02-28 09:30:00,54.14,54.26,54.03,54.21,27300.0,40.7661,40.8564,40.6833,40.8188,27300.0
2014-02-28 09:40:00,54.17,54.48,54.13,54.37,20300.0,40.7887,41.0221,40.7586,40.9393,20300.0
2014-02-28 09:50:00,54.35,54.4,54.11,54.28,16200.0,40.9242,40.9619,40.7435,40.8715,16200.0
2014-02-28 10:00:00,54.27,54.4,54.24,54.32,45300.0,40.864,40.9619,40.8414,40.9016,45300.0
2014-02-28 10:10:00,54.33,54.55,54.33,54.36,58300.0,40.9091,41.0748,40.9091,40.9317,58300.0
2014-02-28 10:20:00,54.37,54.44,54.29,54.43,80100.0,40.9393,40.992,40.879,40.9844,80100.0
2014-02-28 10:30:00,54.45,54.62,54.44,54.57,14300.0,40.9995,41.1275,40.992,41.0899,14300.0
2014-02-28 10:40:00,54.55,54.65,54.55,54.62,8700.0,41.0748,41.1501,41.0748,41.1275,8700.0
2014-02-28 10:50:00,54.61,54.62,54.52,54.58,7200.0,41.12,41.1275,41.0522,41.0974,7200.0
2014-02-28 11:00:00,54.58,54.68,54.57,54.6,13500.0,41.0974,41.1727,41.0899,41.1125,13500.0
2014-02-28 11:10:00,54.6,54.6,54.41,54.41,16000.0,41.1125,41.1125,40.9694,40.9694,16000.0
2014-02-28 11:20:00,54.39,54.4,54.26,54.28,27700.0,40.9543,40.9619,40.8564,40.8715,27700.0
2014-02-28 11:30:00,54.27,54.27,54.21,54.21,27300.0,40.864,40.864,40.8188,40.8188,27300.0
2014-02-28 11:40:00,54.22,54.26,54.21,54.24,20300.0,40.8263,40.8564,40.8188,40.8414,20300.0
2014-02-28 11:50:00,54.24,54.26,54.18,54.18,22700.0,40.8414,40.8564,40.7962,40.7962,22700.0
2014-02-28 12:00:00,54.18,54.25,54.17,54.22,9600.0,40.7962,40.8489,40.7887,40.8263,9600.0
2014-02-28 12:10:00,54.2,54.25,54.17,54.18,8500.0,40.8113,40.8489,40.7887,40.7962,8500.0
2014-02-28 12:20:00,54.18,54.22,54.14,54.14,11100.0,40.7962,40.8263,40.7661,40.7661,11100.0
2014-02-28 12:30:00,54.14,54.16,54.08,54.08,13800.0,40.7661,40.7811,40.7209,40.7209,13800.0
2014-02-28 12:40:00,54.09,54.16,54.09,54.15,9300.0,40.7284,40.7811,40.7284,40.7736,9300.0
2014-02-28 12:50:00,54.15,54.17,54.11,54.13,12600.0,40.7736,40.7887,40.7435,40.7586,12600.0
2014-02-28 13:00:00,54.15,54.16,54.1,54.13,12000.0,40.7736,40.7811,40.736,40.7586,12000.0
2014-02-28 13:10:00,54.12,54.17,54.09,54.15,9400.0,40.751,40.7887,40.7284,40.7736,9400.0
2014-02-28 13:20:00,54.16,54.25,54.15,54.25,10300.0,40.7811,40.8489,40.7736,40.8489,10300.0
2014-02-28 13:30:00,54.25,54.31,54.21,54.3,14300.0,40.8489,40.8941,40.8188,40.8866,14300.0
2014-02-28 13:40:00,54.3,54.3,54.16,54.2,9700.0,40.8866,40.8866,40.7811,40.8113,9700.0
2014-02-28 13:50:00,54.21,54.24,54.15,54.23,20800.0,40.8188,40.8414,40.7736,40.8339,20800.0
2014-02-28 14:00:00,54.23,54.23,54.03,54.04,13500.0,40.8339,40.8339,40.6833,40.6908,13500.0
2014-02-28 14:10:00,54.04,54.13,54.04,54.12,10000.0,40.6908,40.7586,40.6908,40.751,10000.0
2014-02-28 14:20:00,54.12,54.15,53.96,53.98,23900.0,40.751,40.7736,40.6305,40.6456,23900.0
2014-02-28 14:30:00,53.98,53.99,53.84,53.84,23300.0,40.6456,40.6531,40.5402,40.5402,23300.0
2014-02-28 14:40:00,53.85,53.88,53.76,53.8,18200.0,40.5477,40.5703,40.48,40.5101,18200.0
2014-02-28 14:50:00,53.79,53.85,53.72,53.76,25100.0,40.5025,40.5477,40.4498,40.48,25100.0
2014-02-28 15:00:00,53.76,53.78,53.57,53.59,32200.0,40.48,40.495,40.3369,40.3519,32200.0
2014-02-28 15:10:00,53.57,53.77,53.56,53.73,32000.0,40.3369,40.4875,40.3294,40.4574,32000.0
2014-02-28 15:20:00,53.72,53.75,53.66,53.7,27100.0,40.4498,40.4724,40.4047,40.4348,27100.0
2014-02-28 15:30:00,53.7,53.74,53.69,53.71,30600.0,40.4348,40.4649,40.4272,40.4423,30600.0
2014-02-28 15:40:00,53.7,53.79,53.64,53.66,46500.0,40.4348,40.5025,40.3896,40.4047,46500.0
2014-02-28 15:50:00,53.66,53.72,53.61,53.68,129700.0,40.4047,40.4498,40.367,40.4197,129700.0
2014-03-03 09:30:00,53.22,53.56,53.15,53.37,23700.0,40.0733,40.3294,40.0206,40.1863,23700.0
2014-03-03 09:40:00,53.53,53.53,53.17,53.21,24500.0,40.3068,40.3068,40.0357,40.0658,24500.0
2014-03-03 09:50:00,53.24,53.25,53.0,53.03,18100.0,40.0884,40.0959,39.9077,39.9303,18100.0
2014-03-03 10:00:00,53.03,53.13,52.82,52.94,64700.0,39.9303,40.0056,39.7722,39.8625,64700.0
2014-03-03 10:10:00,52.91,52.95,52.82,52.95,16500.0,39.8399,39.87,39.7722,39.87,16500.0
2014-03-03 10:20:00,52.97,53.02,52.87,52.97,22000.0,39.8851,39.9228,39.8098,39.8851,22000.0
2014-03-03 10:30:00,52.94,53.0,52.9,52.94,15900.0,39.8625,39.9077,39.8324,39.8625,15900.0
2014-03-03 10:40:00,52.95,52.97,52.83,52.84,25400.0,39.87,39.8851,39.7797,39.7872,25400.0
2014-03-03 10:50:00,52.84,53.02,52.84,53.02,20700.0,39.7872,39.9228,39.7872,39.9228,20700.0
2014-03-03 11:00:00,53.01,53.07,52.7,52.73,40900.0,39.9152,39.9604,39.6818,39.7044,40900.0
2014-03-03 11:10:00,52.68,52.77,52.65,52.73,23900.0,39.6667,39.7345,39.6441,39.7044,23900.0
2014-03-03 11:20:00,52.74,53.07,52.74,53.0,48000.0,39.7119,39.9604,39.7119,39.9077,48000.0
2014-03-03 11:30:00,53.0,53.09,52.94,53.02,22100.0,39.9077,39.9755,39.8625,39.9228,22100.0
2014-03-03 11:40:00,53.02,53.13,52.87,52.99,15100.0,39.9228,40.0056,39.8098,39.9002,15100.0
2014-03-03 11:50:00,52.95,53.0,52.92,52.96,9600.0,39.87,39.9077,39.8475,39.8776,9600.0
2014-03-03 12:00:00,52.99,53.01,52.89,52.92,17800.0,39.9002,39.9152,39.8249,39.8475,17800.0
2014-03-03 12:10:00,52.94,53.14,52.91,52.99,24600.0,39.8625,40.0131,39.8399,39.9002,24600.0
2014-03-03 12:20:00,52.98,53.13,52.98,53.04,19100.0,39.8926,40.0056,39.8926,39.9378,19100.0
2014-03-03 12:30:00,53.04,53.21,53.02,53.16,19500.0,39.9378,40.0658,39.9228,40.0282,19500.0
2014-03-03 12:40:00,53.17,53.24,53.17,53.21,11000.0,40.0357,40.0884,40.0357,40.0658,11000.0
2014-03-03 12:50:00,53.2,53.29,53.19,53.29,10600.0,40.0583,40.1261,40.0508,40.1261,10600.0
2014-03-03 13:00:00,53.28,53.33,53.27,53.3,8900.0,40.1185,40.1562,40.111,40.1336,8900.0
2014-03-03 13:10:00,53.29,53.31,53.24,53.25,12700.0,40.1261,40.1411,40.0884,40.0959,12700.0
2014-03-03 13:20:00,53.25,53.31,53.25,53.25,7600.0,40.0959,40.1411,40.0959,40.0959,7600.0
2014-03-03 13:30:00,53.22,53.24,53.17,53.21,8800.0,40.0733,40.0884,40.0357,40.0658,8800.0
2014-03-03 13:40:00,53.22,53.27,53.18,53.23,5300.0,40.0733,40.111,40.0432,40.0809,5300.0
2014-03-03 13:50:00,53.23,53.36,53.22,53.3,8200.0,40.0809,40.1788,40.0733,40.1336,8200.0
2014-03-03 14:00:00,53.32,53.42,53.32,53.41,8100.0,40.1486,40.2239,40.1486,40.2164,8100.0
2014-03-03 14:10:00,53.4,53.48,53.4,53.42,8800.0,40.2089,40.2691,40.2089,40.2239,8800.0
2014-03-03 14:20:00,53.41,53.46,53.37,53.37,7800.0,40.2164,40.2541,40.1863,40.1863,7800.0
2014-03-03 14:30:00,53.36,53.36,53.25,53.36,17100.0,40.1788,40.1788,40.0959,40.1788,17100.0
2014-03-03 14:40:00,53.36,53.5,53.35,53.5,7900.0,40.1788,40.2842,40.1712,40.2842,7900.0
2014-03-03 14:50:00,53.51,53.51,53.36,53.37,8400.0,40.2917,40.2917,40.1788,40.1863,8400.0
2014-03-03 15:00:00,53.37,53.39,53.31,53.37,13000.0,40.1863,40.2014,40.1411,40.1863,13000.0
2014-03-03 15:10:00,53.36,53.36,53.19,53.24,12000.0,40.1788,40.1788,40.0508,40.0884,12000.0
2014-03-03 15:20:00,53.24,53.25,53.11,53.17,15200.0,40.0884,40.0959,39.9905,40.0357,15200.0
2014-03-03 15:30:00,53.15,53.23,53.12,53.21,17700.0,40.0206,40.0809,39.998,40.0658,17700.0
2014-03-03 15:40:00,53.2,53.25,53.18,53.19,30500.0,40.0583,40.0959,40.0432,40.0508,30500.0
2014-03-03 15:50:00,53.19,53.24,53.16,53.19,60000.0,40.0508,40.0884,40.0282,40.0508,60000.0
2014-03-04 09:30:00,53.95,54.13,53.95,53.97,67100.0,40.7209,40.8568,40.7209,40.736,67100.0
2014-03-04 09:40:00,53.97,53.97,53.71,53.86,42300.0,40.736,40.736,40.5398,40.653,42300.0
2014-03-04 09:50:00,53.82,54.02,53.8,53.86,14700.0,40.6228,40.7738,40.6077,40.653,14700.0
2014-03-04 10:00:00,53.87,53.97,53.86,53.95,40700.0,40.6606,40.736,40.653,40.7209,40700.0
2014-03-04 10:10:00,53.94,53.95,53.74,53.74,25100.0,40.7134,40.7209,40.5624,40.5624,25100.0
2014-03-04 10:20:00,53.78,53.88,53.72,53.84,34600.0,40.5926,40.6681,40.5473,40.6379,34600.0
2014-03-04 10:30:00,53.84,53.87,53.7,53.81,21300.0,40.6379,40.6606,40.5322,40.6153,21300.0
2014-03-04 10:40:00,53.81,53.84,53.71,53.75,16500.0,40.6153,40.6379,40.5398,40.57,16500.0
2014-03-04 10:50:00,53.75,53.76,53.67,53.7,16700.0,40.57,40.5775,40.5096,40.5322,16700.0
2014-03-04 11:00:00,53.7,53.77,53.69,53.74,15300.0,40.5322,40.5851,40.5247,40.5624,15300.0
2014-03-04 11:10:00,53.73,53.75,53.72,53.73,7600.0,40.5549,40.57,40.5473,40.5549,7600.0
2014-03-04 11:20:00,53.73,53.8,53.71,53.73,11800.0,40.5549,40.6077,40.5398,40.5549,11800.0
2014-03-04 11:30:00,53.72,53.73,53.67,53.68,16800.0,40.5473,40.5549,40.5096,40.5171,16800.0
2014-03-04 11:40:00,53.7,53.91,53.7,53.91,49400.0,40.5322,40.6907,40.5322,40.6907,49400.0
2014-03-04 11:50:00,53.9,53.9,53.83,53.87,11000.0,40.6832,40.6832,40.6304,40.6606,11000.0
2014-03-04 12:00:00,53.88,53.89,53.83,53.87,9500.0,40.6681,40.6757,40.6304,40.6606,9500.0
2014-03-04 12:10:00,53.87,53.9,53.82,53.9,8900.0,40.6606,40.6832,40.6228,40.6832,8900.0
2014-03-04 12:20:00,53.89,53.91,53.85,53.88,17600.0,40.6757,40.6907,40.6455,40.6681,17600.0
2014-03-04 12:30:00,53.87,53.87,53.75,53.83,18600.0,40.6606,40.6606,40.57,40.6304,18600.0
2014-03-04 12:40:00,53.83,53.83,53.79,53.81,4900.0,40.6304,40.6304,40.6002,40.6153,4900.0
2014-03-04 12:50:00,53.8,53.86,53.8,53.82,7000.0,40.6077,40.653,40.6077,40.6228,7000.0
2014-03-04 13:00:00,53.82,53.83,53.78,53.79,9000.0,40.6228,40.6304,40.5926,40.6002,9000.0
2014-03-04 13:10:00,53.8,53.81,53.76,53.79,10700.0,40.6077,40.6153,40.5775,40.6002,10700.0
2014-03-04 13:20:00,53.77,53.8,53.75,53.78,7700.0,40.5851,40.6077,40.57,40.5926,7700.0
2014-03-04 13:30:00,53.77,53.81,53.74,53.8,11100.0,40.5851,40.6153,40.5624,40.6077,11100.0
2014-03-04 13:40:00,53.8,53.8,53.74,53.77,11800.0,40.6077,40.6077,40.5624,40.5851,11800.0
2014-03-04 13:50:00,53.77,53.78,53.68,53.76,17500.0,40.5851,40.5926,40.5171,40.5775,17500.0
2014-03-04 14:00:00,53.76,53.76,53.68,53.71,35200.0,40.5775,40.5775,40.5171,40.5398,35200.0
2014-03-04 14:10:00,53.72,53.74,53.69,53.69,18000.0,40.5473,40.5624,40.5247,40.5247,18000.0
2014-03-04 14:20:00,53.7,53.74,53.69,53.7,11300.0,40.5322,40.5624,40.5247,40.5322,11300.0
2014-03-04 14:30:00,53.7,53.78,53.69,53.7,17600.0,40.5322,40.5926,40.5247,40.5322,17600.0
2014-03-04 14:40:00,53.7,53.72,53.66,53.7,30100.0,40.5322,40.5473,40.5021,40.5322,30100.0
2014-03-04 14:50:00,53.7,53.71,53.66,53.66,30100.0,40.5322,40.5398,40.5021,40.5021,30100.0
2014-03-04 15:00:00,53.66,53.72,53.63,53.67,51400.0,40.5021,40.5473,40.4794,40.5096,51400.0
2014-03-04 15:10:00,53.67,53.7,53.66,53.69,66000.0,40.5096,40.5322,40.5021,40.5247,66000.0
2014-03-04 15:20:00,53.69,53.76,53.69,53.74,33600.0,40.5247,40.5775,40.5247,40.5624,33600.0
2014-03-04 15:30:00,53.74,53.82,53.73,53.82,44300.0,40.5624,40.6228,40.5549,40.6228,44300.0
2014-03-04 15:40:00,53.83,53.89,53.8,53.83,69800.0,40.6304,40.6757,40.6077,40.6304,69800.0
2014-03-04 15:50:00,53.83,53.93,53.83,53.92,127900.0,40.6304,40.7058,40.6304,40.6983,127900.0
2014-03-05 09:30:00,54.07,54.07,53.6,53.8,45600.0,40.9071,40.9071,40.5515,40.7028,45600.0
2014-03-05 09:40:00,53.8,53.96,53.75,53.91,28100.0,40.7028,40.8239,40.665,40.7861,28100.0
2014-03-05 09:50:00,53.94,54.0,53.92,54.0,19800.0,40.8088,40.8542,40.7936,40.8542,19800.0
2014-03-05 10:00:00,53.99,54.0,53.9,54.0,19300.0,40.8466,40.8542,40.7785,40.8542,19300.0
2014-03-05 10:10:00,54.0,54.0,53.9,53.91,38800.0,40.8542,40.8542,40.7785,40.7861,38800.0
2014-03-05 10:20:00,53.92,53.95,53.8,53.86,18100.0,40.7936,40.8163,40.7028,40.7482,18100.0
2014-03-05 10:30:00,53.86,53.91,53.76,53.77,11700.0,40.7482,40.7861,40.6726,40.6802,11700.0
2014-03-05 10:40:00,53.77,53.87,53.75,53.76,19100.0,40.6802,40.7558,40.665,40.6726,19100.0
2014-03-05 10:50:00,53.77,53.77,53.65,53.66,9200.0,40.6802,40.6802,40.5894,40.5969,9200.0
2014-03-05 11:00:00,53.7,53.82,53.67,53.72,10300.0,40.6272,40.718,40.6045,40.6423,10300.0
2014-03-05 11:10:00,53.71,53.73,53.6,53.6,8900.0,40.6348,40.6499,40.5515,40.5515,8900.0
2014-03-05 11:20:00,53.61,53.72,53.56,53.56,12900.0,40.5591,40.6423,40.5213,40.5213,12900.0
2014-03-05 11:30:00,53.6,53.61,53.51,53.57,8400.0,40.5515,40.5591,40.4834,40.5288,8400.0
2014-03-05 11:40:00,53.56,53.58,53.5,53.56,7600.0,40.5213,40.5364,40.4759,40.5213,7600.0
2014-03-05 11:50:00,53.56,53.6,53.54,53.54,7000.0,40.5213,40.5515,40.5061,40.5061,7000.0
2014-03-05 12:00:00,53.57,53.6,53.49,53.56,7500.0,40.5288,40.5515,40.4683,40.5213,7500.0
2014-03-05 12:10:00,53.58,53.58,53.39,53.4,36600.0,40.5364,40.5364,40.3927,40.4002,36600.0
2014-03-05 12:20:00,53.39,53.42,53.38,53.38,15300.0,40.3927,40.4154,40.3851,40.3851,15300.0
2014-03-05 12:30:00,53.4,53.48,53.39,53.45,19300.0,40.4002,40.4607,40.3927,40.4381,19300.0
2014-03-05 12:40:00,53.45,53.6,53.42,53.57,60200.0,40.4381,40.5515,40.4154,40.5288,60200.0
2014-03-05 12:50:00,53.57,53.59,53.52,53.53,35000.0,40.5288,40.544,40.491,40.4986,35000.0
2014-03-05 13:00:00,53.52,53.6,53.5,53.58,8800.0,40.491,40.5515,40.4759,40.5364,8800.0
2014-03-05 13:10:00,53.6,53.6,53.53,53.54,14700.0,40.5515,40.5515,40.4986,40.5061,14700.0
2014-03-05 13:20:00,53.53,53.55,53.48,53.48,42900.0,40.4986,40.5137,40.4607,40.4607,42900.0
2014-03-05 13:30:00,53.49,53.5,53.45,53.49,12100.0,40.4683,40.4759,40.4381,40.4683,12100.0
2014-03-05 13:40:00,53.49,53.52,53.39,53.4,10600.0,40.4683,40.491,40.3927,40.4002,10600.0
2014-03-05 13:50:00,53.41,53.45,53.4,53.42,13000.0,40.4078,40.4381,40.4002,40.4154,13000.0
2014-03-05 14:00:00,53.42,53.44,53.38,53.44,18500.0,40.4154,40.4305,40.3851,40.4305,18500.0
2014-03-05 14:10:00,53.45,53.46,53.37,53.38,16000.0,40.4381,40.4456,40.3775,40.3851,16000.0
2014-03-05 14:20:00,53.38,53.42,53.37,53.38,23500.0,40.3851,40.4154,40.3775,40.3851,23500.0
2014-03-05 14:30:00,53.39,53.44,53.39,53.41,24200.0,40.3927,40.4305,40.3927,40.4078,24200.0
2014-03-05 14:40:00,53.4,53.47,53.35,53.47,30000.0,40.4002,40.4532,40.3624,40.4532,30000.0
2014-03-05 14:50:00,53.47,53.49,53.4,53.4,18800.0,40.4532,40.4683,40.4002,40.4002,18800.0
2014-03-05 15:00:00,53.41,53.41,53.36,53.38,39200.0,40.4078,40.4078,40.37,40.3851,39200.0
2014-03-05 15:10:00,53.4,53.43,53.36,53.39,29600.0,40.4002,40.4229,40.37,40.3927,29600.0
2014-03-05 15:20:00,53.39,53.43,53.39,53.43,38400.0,40.3927,40.4229,40.3927,40.4229,38400.0
2014-03-05 15:30:00,53.41,53.44,53.39,53.43,28600.0,40.4078,40.4305,40.3927,40.4229,28600.0
2014-03-05 15:40:00,53.44,53.44,53.34,53.36,53000.0,40.4305,40.4305,40.3548,40.37,53000.0
2014-03-05 15:50:00,53.35,53.4,53.34,53.36,125900.0,40.3624,40.4002,40.3548,40.37,125900.0
2014-03-06 09:30:00,53.49,53.68,53.45,53.56,41500.0,40.4683,40.6121,40.4381,40.5213,41500.0
2014-03-06 09:40:00,53.54,53.58,53.36,53.44,16900.0,40.5061,40.5364,40.37,40.4305,16900.0
2014-03-06 09:50:00,53.43,53.53,53.31,53.32,43700.0,40.4229,40.4986,40.3321,40.3397,43700.0
2014-03-06 10:00:00,53.31,53.48,53.28,53.39,22900.0,40.3321,40.4607,40.3094,40.3927,22900.0
2014-03-06 10:10:00,53.37,53.39,53.07,53.07,24300.0,40.3775,40.3927,40.1506,40.1506,24300.0
2014-03-06 10:20:00,53.09,53.36,53.07,53.3,83400.0,40.1657,40.37,40.1506,40.3246,83400.0
2014-03-06 10:30:00,53.3,53.35,53.27,53.33,13900.0,40.3246,40.3624,40.3019,40.3473,13900.0
2014-03-06 10:40:00,53.34,53.43,53.32,53.41,14700.0,40.3548,40.4229,40.3397,40.4078,14700.0
2014-03-06 10:50:00,53.41,53.41,53.36,53.41,12600.0,40.4078,40.4078,40.37,40.4078,12600.0
2014-03-06 11:00:00,53.4,53.42,53.34,53.4,13000.0,40.4002,40.4154,40.3548,40.4002,13000.0
2014-03-06 11:10:00,53.4,53.47,53.39,53.39,37200.0,40.4002,40.4532,40.3927,40.3927,37200.0
2014-03-06 11:20:00,53.4,53.49,53.37,53.49,30600.0,40.4002,40.4683,40.3775,40.4683,30600.0
2014-03-06 11:30:00,53.5,53.52,53.47,53.48,18900.0,40.4759,40.491,40.4532,40.4607,18900.0
2014-03-06 11:40:00,53.48,53.52,53.45,53.5,17800.0,40.4607,40.491,40.4381,40.4759,17800.0
2014-03-06 11:50:00,53.5,53.53,53.48,53.49,13300.0,40.4759,40.4986,40.4607,40.4683,13300.0
2014-03-06 12:00:00,53.5,53.5,53.44,53.5,12700.0,40.4759,40.4759,40.4305,40.4759,12700.0
2014-03-06 12:10:00,53.5,53.62,53.5,53.62,16700.0,40.4759,40.5667,40.4759,40.5667,16700.0
2014-03-06 12:20:00,53.64,53.7,53.61,53.65,13400.0,40.5818,40.6272,40.5591,40.5894,13400.0
2014-03-06 12:30:00,53.65,53.66,53.51,53.61,82100.0,40.5894,40.5969,40.4834,40.5591,82100.0
2014-03-06 12:40:00,53.59,53.66,53.59,53.62,10500.0,40.544,40.5969,40.544,40.5667,10500.0
2014-03-06 12:50:00,53.62,53.72,53.62,53.67,11000.0,40.5667,40.6423,40.5667,40.6045,11000.0
2014-03-06 13:00:00,53.67,53.7,53.64,53.7,30000.0,40.6045,40.6272,40.5818,40.6272,30000.0
2014-03-06 13:10:00,53.7,53.73,53.68,53.72,12000.0,40.6272,40.6499,40.6121,40.6423,12000.0
2014-03-06 13:20:00,53.72,53.79,53.72,53.79,55100.0,40.6423,40.6953,40.6423,40.6953,55100.0
2014-03-06 13:30:00,53.8,53.8,53.73,53.76,30400.0,40.7028,40.7028,40.6499,40.6726,30400.0
2014-03-06 13:40:00,53.76,53.76,53.68,53.7,24200.0,40.6726,40.6726,40.6121,40.6272,24200.0
2014-03-06 13:50:00,53.68,53.75,53.68,53.72,27500.0,40.6121,40.665,40.6121,40.6423,27500.0
2014-03-06 14:00:00,53.69,53.76,53.69,53.74,13100.0,40.6196,40.6726,40.6196,40.6575,13100.0
2014-03-06 14:10:00,53.73,53.77,53.7,53.72,30500.0,40.6499,40.6802,40.6272,40.6423,30500.0
2014-03-06 14:20:00,53.73,53.78,53.73,53.75,11900.0,40.6499,40.6877,40.6499,40.665,11900.0
2014-03-06 14:30:00,53.75,53.79,53.71,53.79,26700.0,40.665,40.6953,40.6348,40.6953,26700.0
2014-03-06 14:40:00,53.79,53.86,53.79,53.84,7900.0,40.6953,40.7482,40.6953,40.7331,7900.0
2014-03-06 14:50:00,53.83,53.85,53.8,53.83,8200.0,40.7255,40.7407,40.7028,40.7255,8200.0
2014-03-06 15:00:00,53.83,53.83,53.7,53.75,23400.0,40.7255,40.7255,40.6272,40.665,23400.0
2014-03-06 15:10:00,53.74,53.79,53.73,53.77,15400.0,40.6575,40.6953,40.6499,40.6802,15400.0
2014-03-06 15:20:00,53.76,53.76,53.7,53.7,40700.0,40.6726,40.6726,40.6272,40.6272,40700.0
2014-03-06 15:30:00,53.72,53.76,53.67,53.67,43800.0,40.6423,40.6726,40.6045,40.6045,43800.0
2014-03-06 15:40:00,53.67,53.69,53.56,53.57,41500.0,40.6045,40.6196,40.5213,40.5288,41500.0
2014-03-06 15:50:00,53.57,53.63,53.51,53.62,113300.0,40.5288,40.5742,40.4834,40.5667,113300.0
2014-03-07 09:30:00,53.98,54.28,53.96,54.1,49100.0,40.839,41.066,40.8239,40.9298,49100.0
2014-03-07 09:40:00,54.1,54.5,54.06,54.37,152900.0,40.9298,41.2324,40.8996,41.1341,152900.0
2014-03-07 09:50:00,54.37,54.37,54.02,54.14,113100.0,41.1341,41.1341,40.8693,40.9601,113100.0
2014-03-07 10:00:00,54.1,54.12,53.98,54.03,57300.0,40.9298,40.9449,40.839,40.8769,57300.0
2014-03-07 10:10:00,54.05,54.25,54.02,54.17,38100.0,40.892,41.0433,40.8693,40.9828,38100.0
2014-03-07 10:20:00,54.2,54.2,54.02,54.13,23800.0,41.0055,41.0055,40.8693,40.9525,23800.0
2014-03-07 10:30:00,54.13,54.23,54.13,54.16,21300.0,40.9525,41.0282,40.9525,40.9752,21300.0
2014-03-07 10:40:00,54.16,54.27,54.06,54.09,32200.0,40.9752,41.0584,40.8996,40.9223,32200.0
2014-03-07 10:50:00,54.09,54.2,54.0,54.01,20300.0,40.9223,41.0055,40.8542,40.8617,20300.0
2014-03-07 11:00:00,54.0,54.0,53.83,53.83,16000.0,40.8542,40.8542,40.7255,40.7255,16000.0
2014-03-07 11:10:00,53.83,53.83,53.6,53.64,48600.0,40.7255,40.7255,40.5515,40.5818,48600.0
2014-03-07 11:20:00,53.66,53.78,53.63,53.65,38300.0,40.5969,40.6877,40.5742,40.5894,38300.0
2014-03-07 11:30:00,53.66,53.66,53.58,53.65,22000.0,40.5969,40.5969,40.5364,40.5894,22000.0
2014-03-07 11:40:00,53.64,53.66,53.58,53.6,45500.0,40.5818,40.5969,40.5364,40.5515,45500.0
2014-03-07 11:50:00,53.6,53.68,53.55,53.66,23100.0,40.5515,40.6121,40.5137,40.5969,23100.0
2014-03-07 12:00:00,53.66,53.73,53.66,53.71,8500.0,40.5969,40.6499,40.5969,40.6348,8500.0
2014-03-07 12:10:00,53.71,53.89,53.71,53.88,12900.0,40.6348,40.7709,40.6348,40.7634,12900.0
2014-03-07 12:20:00,53.87,53.93,53.77,53.93,62700.0,40.7558,40.8012,40.6802,40.8012,62700.0
2014-03-07 12:30:00,53.95,53.98,53.95,53.95,6300.0,40.8163,40.839,40.8163,40.8163,6300.0
2014-03-07 12:40:00,53.94,53.96,53.91,53.92,14400.0,40.8088,40.8239,40.7861,40.7936,14400.0
2014-03-07 12:50:00,53.92,53.96,53.87,53.87,9500.0,40.7936,40.8239,40.7558,40.7558,9500.0
2014-03-07 13:00:00,53.87,53.93,53.81,53.91,9800.0,40.7558,40.8012,40.7104,40.7861,9800.0
2014-03-07 13:10:00,53.92,53.94,53.85,53.85,15500.0,40.7936,40.8088,40.7407,40.7407,15500.0
2014-03-07 13:20:00,53.87,53.89,53.76,53.76,10900.0,40.7558,40.7709,40.6726,40.6726,10900.0
2014-03-07 13:30:00,53.77,53.78,53.7,53.7,13400.0,40.6802,40.6877,40.6272,40.6272,13400.0
2014-03-07 13:40:00,53.7,53.72,53.68,53.72,20100.0,40.6272,40.6423,40.6121,40.6423,20100.0
2014-03-07 13:50:00,53.73,53.73,53.64,53.64,16600.0,40.6499,40.6499,40.5818,40.5818,16600.0
2014-03-07 14:00:00,53.63,53.64,53.54,53.54,19100.0,40.5742,40.5818,40.5061,40.5061,19100.0
2014-03-07 14:10:00,53.56,53.65,53.55,53.6,14000.0,40.5213,40.5894,40.5137,40.5515,14000.0
2014-03-07 14:20:00,53.59,53.59,53.55,53.55,16100.0,40.544,40.544,40.5137,40.5137,16100.0
2014-03-07 14:30:00,53.56,53.58,53.55,53.56,16900.0,40.5213,40.5364,40.5137,40.5213,16900.0
2014-03-07 14:40:00,53.57,53.61,53.54,53.59,20200.0,40.5288,40.5591,40.5061,40.544,20200.0
2014-03-07 14:50:00,53.59,53.69,53.5,53.52,67100.0,40.544,40.6196,40.4759,40.491,67100.0
2014-03-07 15:00:00,53.52,53.58,53.46,53.58,48700.0,40.491,40.5364,40.4456,40.5364,48700.0
2014-03-07 15:10:00,53.58,53.68,53.57,53.66,21000.0,40.5364,40.6121,40.5288,40.5969,21000.0
2014-03-07 15:20:00,53.67,53.68,53.58,53.58,60600.0,40.6045,40.6121,40.5364,40.5364,60600.0
2014-03-07 15:30:00,53.58,53.59,53.53,53.55,47000.0,40.5364,40.544,40.4986,40.5137,47000.0
2014-03-07 15:40:00,53.55,53.61,53.5,53.51,64400.0,40.5137,40.5591,40.4759,40.4834,64400.0
2014-03-07 15:50:00,53.51,53.6,53.51,53.59,106500.0,40.4834,40.5515,40.4834,40.544,106500.0
2014-03-10 09:30:00,53.82,53.87,53.54,53.81,44700.0,40.718,40.7558,40.5061,40.7104,44700.0
2014-03-10 09:40:00,53.82,54.27,53.8,54.21,81000.0,40.718,41.0584,40.7028,41.013,81000.0
2014-03-10 09:50:00,54.2,54.29,54.03,54.22,47300.0,41.0055,41.0736,40.8769,41.0206,47300.0
2014-03-10 10:00:00,54.18,54.29,53.91,54.02,44200.0,40.9903,41.0736,40.7861,40.8693,44200.0
2014-03-10 10:10:00,54.02,54.07,53.87,53.93,30200.0,40.8693,40.9071,40.7558,40.8012,30200.0
2014-03-10 10:20:00,53.95,54.08,53.83,53.94,84400.0,40.8163,40.9147,40.7255,40.8088,84400.0
2014-03-10 10:30:00,53.9,54.03,53.83,53.96,22800.0,40.7785,40.8769,40.7255,40.8239,22800.0
2014-03-10 10:40:00,53.88,53.98,53.74,53.79,97700.0,40.7634,40.839,40.6575,40.6953,97700.0
2014-03-10 10:50:00,53.8,53.99,53.8,53.88,20900.0,40.7028,40.8466,40.7028,40.7634,20900.0
2014-03-10 11:00:00,53.88,54.1,53.88,54.06,34700.0,40.7634,40.9298,40.7634,40.8996,34700.0
2014-03-10 11:10:00,54.05,54.15,53.96,54.12,79400.0,40.892,40.9676,40.8239,40.9449,79400.0
2014-03-10 11:20:00,54.13,54.31,54.12,54.15,52300.0,40.9525,41.0887,40.9449,40.9676,52300.0
2014-03-10 11:30:00,54.15,54.18,54.02,54.18,134600.0,40.9676,40.9903,40.8693,40.9903,134600.0
2014-03-10 11:40:00,54.18,54.26,54.18,54.22,19500.0,40.9903,41.0509,40.9903,41.0206,19500.0
2014-03-10 11:50:00,54.2,54.21,54.05,54.11,30000.0,41.0055,41.013,40.892,40.9374,30000.0
2014-03-10 12:00:00,54.1,54.2,54.0,54.16,45300.0,40.9298,41.0055,40.8542,40.9752,45300.0
2014-03-10 12:10:00,54.17,54.17,54.05,54.09,17000.0,40.9828,40.9828,40.892,40.9223,17000.0
2014-03-10 12:20:00,54.09,54.15,54.01,54.13,16200.0,40.9223,40.9676,40.8617,40.9525,16200.0
2014-03-10 12:30:00,54.14,54.16,54.1,54.14,22600.0,40.9601,40.9752,40.9298,40.9601,22600.0
2014-03-10 12:40:00,54.14,54.15,54.12,54.15,20000.0,40.9601,40.9676,40.9449,40.9676,20000.0
2014-03-10 12:50:00,54.15,54.21,54.14,54.18,35800.0,40.9676,41.013,40.9601,40.9903,35800.0
2014-03-10 13:00:00,54.18,54.2,54.14,54.14,33000.0,40.9903,41.0055,40.9601,40.9601,33000.0
2014-03-10 13:10:00,54.15,54.19,54.12,54.14,25300.0,40.9676,40.9979,40.9449,40.9601,25300.0
2014-03-10 13:20:00,54.14,54.28,54.14,54.27,20500.0,40.9601,41.066,40.9601,41.0584,20500.0
2014-03-10 13:30:00,54.27,54.27,54.12,54.15,22000.0,41.0584,41.0584,40.9449,40.9676,22000.0
2014-03-10 13:40:00,54.15,54.16,54.12,54.16,10800.0,40.9676,40.9752,40.9449,40.9752,10800.0
2014-03-10 13:50:00,54.16,54.18,54.11,54.14,48200.0,40.9752,40.9903,40.9374,40.9601,48200.0
2014-03-10 14:00:00,54.13,54.21,54.11,54.2,32300.0,40.9525,41.013,40.9374,41.0055,32300.0
2014-03-10 14:10:00,54.2,54.28,54.16,54.27,33900.0,41.0055,41.066,40.9752,41.0584,33900.0
2014-03-10 14:20:00,54.28,54.4,54.22,54.22,55900.0,41.066,41.1568,41.0206,41.0206,55900.0
2014-03-10 14:30:00,54.23,54.28,54.22,54.28,22700.0,41.0282,41.066,41.0206,41.066,22700.0
2014-03-10 14:40:00,54.28,54.29,54.24,54.28,42400.0,41.066,41.0736,41.0357,41.066,42400.0
2014-03-10 14:50:00,54.29,54.37,54.29,54.37,36400.0,41.0736,41.1341,41.0736,41.1341,36400.0
2014-03-10 15:00:00,54.35,54.38,54.27,54.27,50000.0,41.119,41.1417,41.0584,41.0584,50000.0
2014-03-10 15:10:00,54.28,54.29,54.21,54.21,60800.0,41.066,41.0736,41.013,41.013,60800.0
2014-03-10 15:20:00,54.21,54.24,54.16,54.17,66600.0,41.013,41.0357,40.9752,40.9828,66600.0
2014-03-10 15:30:00,54.18,54.28,54.16,54.27,107000.0,40.9903,41.066,40.9752,41.0584,107000.0
2014-03-10 15:40:00,54.28,54.35,54.19,54.35,182300.0,41.066,41.119,40.9979,41.119,182300.0
2014-03-10 15:50:00,54.35,54.41,54.33,54.33,230200.0,41.119,41.1643,41.1038,41.1038,230200.0
2014-03-11 09:30:00,55.19,55.76,54.51,55.14,222500.0,41.7545,42.1857,41.24,41.7166,222500.0
2014-03-11 09:40:00,55.13,55.37,54.67,54.67,107700.0,41.7091,41.8906,41.3611,41.3611,107700.0
2014-03-11 09:50:00,54.7,54.98,54.59,54.95,103700.0,41.3838,41.5956,41.3005,41.5729,103700.0
2014-03-11 10:00:00,55.0,55.06,54.52,54.97,109600.0,41.6107,41.6561,41.2476,41.588,109600.0
2014-03-11 10:10:00,54.98,55.29,54.63,55.1,122400.0,41.5956,41.8301,41.3308,41.6864,122400.0
2014-03-11 10:20:00,55.09,55.61,55.04,55.57,214000.0,41.6788,42.0722,41.641,42.042,214000.0
2014-03-11 10:30:00,55.57,55.85,55.16,55.41,171500.0,42.042,42.2538,41.7318,41.9209,171500.0
2014-03-11 10:40:00,55.43,55.92,55.43,55.72,128200.0,41.936,42.3068,41.936,42.1554,128200.0
2014-03-11 10:50:00,55.73,56.43,55.73,56.35,170100.0,42.163,42.6926,42.163,42.6321,170100.0
2014-03-11 11:00:00,56.35,56.41,56.2,56.27,127200.0,42.6321,42.6775,42.5186,42.5715,127200.0
2014-03-11 11:10:00,56.26,56.33,56.01,56.03,95600.0,42.564,42.6169,42.3748,42.39,95600.0
2014-03-11 11:20:00,56.03,56.36,55.99,56.35,61200.0,42.39,42.6396,42.3597,42.6321,61200.0
2014-03-11 11:30:00,56.35,56.35,56.19,56.28,69100.0,42.6321,42.6321,42.511,42.5791,69100.0
2014-03-11 11:40:00,56.25,56.26,55.81,55.9,83100.0,42.5564,42.564,42.2235,42.2916,83100.0
2014-03-11 11:50:00,55.9,56.1,55.89,56.02,65700.0,42.2916,42.4429,42.2841,42.3824,65700.0
2014-03-11 12:00:00,56.06,56.08,55.92,55.98,29800.0,42.4127,42.4278,42.3068,42.3521,29800.0
2014-03-11 12:10:00,55.98,56.42,55.92,56.23,172100.0,42.3521,42.685,42.3068,42.5413,172100.0
2014-03-11 12:20:00,56.22,56.38,56.16,56.16,49800.0,42.5337,42.6548,42.4883,42.4883,49800.0
2014-03-11 12:30:00,56.13,56.35,55.95,56.29,151500.0,42.4656,42.6321,42.3294,42.5867,151500.0
2014-03-11 12:40:00,56.28,56.49,56.15,56.46,56900.0,42.5791,42.738,42.4808,42.7153,56900.0
2014-03-11 12:50:00,56.45,56.63,56.37,56.63,82500.0,42.7077,42.8439,42.6472,42.8439,82500.0
2014-03-11 13:00:00,56.62,56.73,56.39,56.53,83000.0,42.8363,42.9196,42.6623,42.7683,83000.0
2014-03-11 13:10:00,56.5,56.53,56.22,56.42,85800.0,42.7456,42.7683,42.5337,42.685,85800.0
2014-03-11 13:20:00,56.38,56.43,56.03,56.42,102200.0,42.6548,42.6926,42.39,42.685,102200.0
2014-03-11 13:30:00,56.43,56.94,56.4,56.79,243100.0,42.6926,43.0784,42.6699,42.965,243100.0
2014-03-11 13:40:00,56.81,56.84,56.19,56.23,65800.0,42.9801,43.0028,42.511,42.5413,65800.0
2014-03-11 13:50:00,56.25,56.43,56.09,56.36,62100.0,42.5564,42.6926,42.4354,42.6396,62100.0
2014-03-11 14:00:00,56.36,56.45,56.26,56.44,53100.0,42.6396,42.7077,42.564,42.7002,53100.0
2014-03-11 14:10:00,56.44,56.5,56.3,56.32,42900.0,42.7002,42.7456,42.5942,42.6094,42900.0
2014-03-11 14:20:00,56.33,56.43,56.29,56.33,40900.0,42.6169,42.6926,42.5867,42.6169,40900.0
2014-03-11 14:30:00,56.32,56.5,56.2,56.25,75200.0,42.6094,42.7456,42.5186,42.5564,75200.0
2014-03-11 14:40:00,56.21,56.44,56.15,56.42,72300.0,42.5262,42.7002,42.4808,42.685,72300.0
2014-03-11 14:50:00,56.43,56.5,56.34,56.5,88800.0,42.6926,42.7456,42.6245,42.7456,88800.0
2014-03-11 15:00:00,56.47,56.5,56.33,56.5,88700.0,42.7229,42.7456,42.6169,42.7456,88700.0
2014-03-11 15:10:00,56.5,56.62,56.48,56.6,86000.0,42.7456,42.8363,42.7304,42.8212,86000.0
2014-03-11 15:20:00,56.59,56.65,56.49,56.51,81700.0,42.8136,42.859,42.738,42.7531,81700.0
2014-03-11 15:30:00,56.49,56.5,56.29,56.42,120700.0,42.738,42.7456,42.5867,42.685,120700.0
2014-03-11 15:40:00,56.42,56.53,56.41,56.52,175400.0,42.685,42.7683,42.6775,42.7607,175400.0
2014-03-11 15:50:00,56.51,57.0,56.49,56.7,429600.0,42.7531,43.1238,42.738,42.8969,429600.0
2014-03-12 09:30:00,56.55,56.6,56.0,56.0,123100.0,42.7834,42.8212,42.3673,42.3673,123100.0
2014-03-12 09:40:00,56.01,56.6,56.01,56.57,241000.0,42.3748,42.8212,42.3748,42.7985,241000.0
2014-03-12 09:50:00,56.57,56.6,56.3,56.5,272000.0,42.7985,42.8212,42.5942,42.7456,272000.0
2014-03-12 10:00:00,56.5,56.65,56.4,56.48,158400.0,42.7456,42.859,42.6699,42.7304,158400.0
2014-03-12 10:10:00,56.46,56.67,56.45,56.65,112800.0,42.7153,42.8742,42.7077,42.859,112800.0
2014-03-12 10:20:00,56.65,56.7,56.5,56.6,107900.0,42.859,42.8969,42.7456,42.8212,107900.0
2014-03-12 10:30:00,56.61,56.75,56.61,56.62,59000.0,42.8288,42.9347,42.8288,42.8363,59000.0
2014-03-12 10:40:00,56.61,56.63,56.51,56.54,74200.0,42.8288,42.8439,42.7531,42.7758,74200.0
2014-03-12 10:50:00,56.54,56.71,56.53,56.71,51800.0,42.7758,42.9044,42.7683,42.9044,51800.0
2014-03-12 11:00:00,56.71,56.81,56.65,56.69,86200.0,42.9044,42.9801,42.859,42.8893,86200.0
2014-03-12 11:10:00,56.69,56.9,56.67,56.89,134300.0,42.8893,43.0482,42.8742,43.0406,134300.0
2014-03-12 11:20:00,56.89,57.0,56.58,56.8,320700.0,43.0406,43.1238,42.8061,42.9725,320700.0
2014-03-12 11:30:00,56.81,56.86,56.69,56.76,45900.0,42.9801,43.0179,42.8893,42.9423,45900.0
2014-03-12 11:40:00,56.75,56.85,56.71,56.81,46300.0,42.9347,43.0104,42.9044,42.9801,46300.0
2014-03-12 11:50:00,56.81,56.85,56.78,56.83,41300.0,42.9801,43.0104,42.9574,42.9952,41300.0
2014-03-12 12:00:00,56.83,56.89,56.82,56.85,39700.0,42.9952,43.0406,42.9877,43.0104,39700.0
2014-03-12 12:10:00,56.84,56.93,56.81,56.85,37100.0,43.0028,43.0709,42.9801,43.0104,37100.0
2014-03-12 12:20:00,56.85,56.87,56.82,56.86,29200.0,43.0104,43.0255,42.9877,43.0179,29200.0
2014-03-12 12:30:00,56.86,56.9,56.75,56.78,83400.0,43.0179,43.0482,42.9347,42.9574,83400.0
2014-03-12 12:40:00,56.79,56.88,56.74,56.8,31500.0,42.965,43.033,42.9271,42.9725,31500.0
2014-03-12 12:50:00,56.81,56.87,56.81,56.84,19800.0,42.9801,43.0255,42.9801,43.0028,19800.0
2014-03-12 13:00:00,56.83,56.84,56.69,56.75,26800.0,42.9952,43.0028,42.8893,42.9347,26800.0
2014-03-12 13:10:00,56.75,56.78,56.65,56.71,29600.0,42.9347,42.9574,42.859,42.9044,29600.0
2014-03-12 13:20:00,56.7,56.76,56.69,56.73,40100.0,42.8969,42.9423,42.8893,42.9196,40100.0
2014-03-12 13:30:00,56.72,56.75,56.67,56.72,29800.0,42.912,42.9347,42.8742,42.912,29800.0
2014-03-12 13:40:00,56.72,56.86,56.72,56.79,39100.0,42.912,43.0179,42.912,42.965,39100.0
2014-03-12 13:50:00,56.79,56.87,56.79,56.85,37600.0,42.965,43.0255,42.965,43.0104,37600.0
2014-03-12 14:00:00,56.86,56.97,56.85,56.89,57500.0,43.0179,43.1011,43.0104,43.0406,57500.0
2014-03-12 14:10:00,56.89,56.97,56.8,56.96,60200.0,43.0406,43.1011,42.9725,43.0936,60200.0
2014-03-12 14:20:00,56.97,57.01,56.89,56.91,53400.0,43.1011,43.1314,43.0406,43.0557,53400.0
2014-03-12 14:30:00,56.91,57.05,56.89,57.0,117500.0,43.0557,43.1617,43.0406,43.1238,117500.0
2014-03-12 14:40:00,56.98,57.21,56.94,57.18,90200.0,43.1087,43.2827,43.0784,43.26,90200.0
2014-03-12 14:50:00,57.17,57.25,57.15,57.15,47900.0,43.2525,43.313,43.2373,43.2373,47900.0
2014-03-12 15:00:00,57.16,57.24,57.15,57.16,75100.0,43.2449,43.3054,43.2373,43.2449,75100.0
2014-03-12 15:10:00,57.16,57.18,57.12,57.16,62100.0,43.2449,43.26,43.2146,43.2449,62100.0
2014-03-12 15:20:00,57.16,57.25,57.14,57.25,66700.0,43.2449,43.313,43.2298,43.313,66700.0
2014-03-12 15:30:00,57.24,57.25,57.15,57.2,89100.0,43.3054,43.313,43.2373,43.2751,89100.0
2014-03-12 15:40:00,57.2,57.23,57.07,57.07,118000.0,43.2751,43.2978,43.1768,43.1768,118000.0
2014-03-12 15:50:00,57.07,57.21,57.04,57.18,259400.0,43.1768,43.2827,43.1541,43.26,259400.0
2014-03-13 09:30:00,57.38,57.85,57.2,57.73,65000.0,43.4113,43.7669,43.2751,43.6761,65000.0
2014-03-13 09:40:00,57.74,57.84,57.46,57.67,94700.0,43.6837,43.7593,43.4719,43.6307,94700.0
2014-03-13 09:50:00,57.66,57.76,57.47,57.7,100600.0,43.6232,43.6988,43.4794,43.6534,100600.0
2014-03-13 10:00:00,57.7,57.72,57.49,57.59,24000.0,43.6534,43.6686,43.4945,43.5702,24000.0
2014-03-13 10:10:00,57.56,57.69,57.5,57.53,41100.0,43.5475,43.6459,43.5021,43.5248,41100.0
2014-03-13 10:20:00,57.54,57.63,57.44,57.56,23200.0,43.5324,43.6005,43.4567,43.5475,23200.0
2014-03-13 10:30:00,57.56,57.77,57.56,57.74,29400.0,43.5475,43.7064,43.5475,43.6837,29400.0
2014-03-13 10:40:00,57.74,57.78,57.58,57.58,47400.0,43.6837,43.714,43.5626,43.5626,47400.0
2014-03-13 10:50:00,57.58,57.7,57.42,57.42,22700.0,43.5626,43.6534,43.4416,43.4416,22700.0
2014-03-13 11:00:00,57.41,57.53,57.31,57.43,61900.0,43.434,43.5248,43.3584,43.4492,61900.0
2014-03-13 11:10:00,57.46,57.52,57.41,57.47,31900.0,43.4719,43.5172,43.434,43.4794,31900.0
2014-03-13 11:20:00,57.47,57.5,57.36,57.39,36500.0,43.4794,43.5021,43.3962,43.4189,36500.0
2014-03-13 11:30:00,57.4,57.5,57.39,57.47,44000.0,43.4265,43.5021,43.4189,43.4794,44000.0
2014-03-13 11:40:00,57.47,57.52,57.45,57.5,56500.0,43.4794,43.5172,43.4643,43.5021,56500.0
2014-03-13 11:50:00,57.49,57.52,57.47,57.49,28500.0,43.4945,43.5172,43.4794,43.4945,28500.0
2014-03-13 12:00:00,57.5,57.6,57.45,57.55,60100.0,43.5021,43.5778,43.4643,43.5399,60100.0
2014-03-13 12:10:00,57.56,57.6,57.48,57.48,13500.0,43.5475,43.5778,43.487,43.487,13500.0
2014-03-13 12:20:00,57.5,57.5,57.41,57.45,45800.0,43.5021,43.5021,43.434,43.4643,45800.0
2014-03-13 12:30:00,57.47,57.47,57.24,57.24,28600.0,43.4794,43.4794,43.3054,43.3054,28600.0
2014-03-13 12:40:00,57.22,57.43,57.21,57.39,75500.0,43.2903,43.4492,43.2827,43.4189,75500.0
2014-03-13 12:50:00,57.38,57.4,57.16,57.17,58200.0,43.4113,43.4265,43.2449,43.2525,58200.0
2014-03-13 13:00:00,57.16,57.16,56.9,57.0,50600.0,43.2449,43.2449,43.0482,43.1238,50600.0
2014-03-13 13:10:00,57.01,57.08,56.94,57.07,25100.0,43.1314,43.1844,43.0784,43.1768,25100.0
2014-03-13 13:20:00,57.04,57.09,56.92,57.09,19400.0,43.1541,43.1919,43.0633,43.1919,19400.0
2014-03-13 13:30:00,57.06,57.07,56.93,56.94,14900.0,43.1692,43.1768,43.0709,43.0784,14900.0
2014-03-13 13:40:00,56.93,57.1,56.91,57.04,20200.0,43.0709,43.1995,43.0557,43.1541,20200.0
2014-03-13 13:50:00,57.03,57.17,57.0,57.15,26700.0,43.1465,43.2525,43.1238,43.2373,26700.0
2014-03-13 14:00:00,57.14,57.24,57.14,57.14,27200.0,43.2298,43.3054,43.2298,43.2298,27200.0
2014-03-13 14:10:00,57.15,57.22,57.08,57.08,25000.0,43.2373,43.2903,43.1844,43.1844,25000.0
2014-03-13 14:20:00,57.07,57.13,57.01,57.07,16300.0,43.1768,43.2222,43.1314,43.1768,16300.0
2014-03-13 14:30:00,57.07,57.11,57.01,57.02,18200.0,43.1768,43.2071,43.1314,43.139,18200.0
2014-03-13 14:40:00,57.03,57.03,56.94,57.01,30700.0,43.1465,43.1465,43.0784,43.1314,30700.0
2014-03-13 14:50:00,57.0,57.03,56.96,57.0,31000.0,43.1238,43.1465,43.0936,43.1238,31000.0
2014-03-13 15:00:00,57.0,57.05,56.97,56.99,54600.0,43.1238,43.1617,43.1011,43.1163,54600.0
2014-03-13 15:10:00,56.99,57.05,56.98,57.02,84200.0,43.1163,43.1617,43.1087,43.139,84200.0
2014-03-13 15:20:00,57.03,57.13,57.01,57.13,66100.0,43.1465,43.2222,43.1314,43.2222,66100.0
2014-03-13 15:30:00,57.13,57.13,57.0,57.05,73700.0,43.2222,43.2222,43.1238,43.1617,73700.0
2014-03-13 15:40:00,57.05,57.17,57.05,57.17,104100.0,43.1617,43.2525,43.1617,43.2525,104100.0
2014-03-13 15:50:00,57.17,57.22,57.13,57.15,207100.0,43.2525,43.2903,43.2222,43.2373,207100.0
2014-03-14 09:30:00,57.11,57.67,56.98,57.35,26000.0,43.2071,43.6307,43.1087,43.3886,26000.0
2014-03-14 09:40:00,57.33,57.38,57.22,57.26,50300.0,43.3735,43.4113,43.2903,43.3205,50300.0
2014-03-14 09:50:00,57.27,57.29,56.86,56.88,72300.0,43.3281,43.3432,43.0179,43.033,72300.0
2014-03-14 10:00:00,56.83,57.13,56.83,57.1,93900.0,42.9952,43.2222,42.9952,43.1995,93900.0
2014-03-14 10:10:00,57.06,57.32,57.03,57.3,35100.0,43.1692,43.3659,43.1465,43.3508,35100.0
2014-03-14 10:20:00,57.34,57.42,57.22,57.26,92500.0,43.3811,43.4416,43.2903,43.3205,92500.0
2014-03-14 10:30:00,57.28,57.37,57.09,57.14,65800.0,43.3357,43.4038,43.1919,43.2298,65800.0
2014-03-14 10:40:00,57.11,57.48,57.11,57.31,101200.0,43.2071,43.487,43.2071,43.3584,101200.0
2014-03-14 10:50:00,57.33,57.35,57.27,57.32,11600.0,43.3735,43.3886,43.3281,43.3659,11600.0
2014-03-14 11:00:00,57.3,57.34,57.0,57.05,87400.0,43.3508,43.3811,43.1238,43.1617,87400.0
2014-03-14 11:10:00,57.05,57.05,56.9,56.93,15000.0,43.1617,43.1617,43.0482,43.0709,15000.0
2014-03-14 11:20:00,56.94,56.94,56.76,56.83,24400.0,43.0784,43.0784,42.9423,42.9952,24400.0
2014-03-14 11:30:00,56.84,56.85,56.71,56.8,40400.0,43.0028,43.0104,42.9044,42.9725,40400.0
2014-03-14 11:40:00,56.81,56.84,56.7,56.78,70500.0,42.9801,43.0028,42.8969,42.9574,70500.0
2014-03-14 11:50:00,56.77,57.02,56.77,56.99,29800.0,42.9498,43.139,42.9498,43.1163,29800.0
2014-03-14 12:00:00,56.99,57.01,56.89,56.92,11500.0,43.1163,43.1314,43.0406,43.0633,11500.0
2014-03-14 12:10:00,56.92,56.97,56.82,56.84,8800.0,43.0633,43.1011,42.9877,43.0028,8800.0
2014-03-14 12:20:00,56.85,56.85,56.74,56.74,6700.0,43.0104,43.0104,42.9271,42.9271,6700.0
2014-03-14 12:30:00,56.74,56.83,56.72,56.8,12700.0,42.9271,42.9952,42.912,42.9725,12700.0
2014-03-14 12:40:00,56.77,56.92,56.75,56.87,12100.0,42.9498,43.0633,42.9347,43.0255,12100.0
2014-03-14 12:50:00,56.87,56.91,56.82,56.91,14100.0,43.0255,43.0557,42.9877,43.0557,14100.0
2014-03-14 13:00:00,56.91,56.97,56.85,56.89,13300.0,43.0557,43.1011,43.0104,43.0406,13300.0
2014-03-14 13:10:00,56.89,56.91,56.84,56.87,8000.0,43.0406,43.0557,43.0028,43.0255,8000.0
2014-03-14 13:20:00,56.86,56.87,56.81,56.87,11800.0,43.0179,43.0255,42.9801,43.0255,11800.0
2014-03-14 13:30:00,56.84,56.92,56.82,56.89,8500.0,43.0028,43.0633,42.9877,43.0406,8500.0
2014-03-14 13:40:00,56.88,56.88,56.76,56.79,12600.0,43.033,43.033,42.9423,42.965,12600.0
2014-03-14 13:50:00,56.79,56.84,56.78,56.82,14300.0,42.965,43.0028,42.9574,42.9877,14300.0
2014-03-14 14:00:00,56.82,56.9,56.78,56.85,29400.0,42.9877,43.0482,42.9574,43.0104,29400.0
2014-03-14 14:10:00,56.87,56.95,56.81,56.94,18700.0,43.0255,43.086,42.9801,43.0784,18700.0
2014-03-14 14:20:00,56.93,56.94,56.85,56.89,14400.0,43.0709,43.0784,43.0104,43.0406,14400.0
2014-03-14 14:30:00,56.89,56.9,56.85,56.85,17300.0,43.0406,43.0482,43.0104,43.0104,17300.0
2014-03-14 14:40:00,56.86,56.88,56.77,56.77,33300.0,43.0179,43.033,42.9498,42.9498,33300.0
2014-03-14 14:50:00,56.77,56.78,56.64,56.64,12300.0,42.9498,42.9574,42.8515,42.8515,12300.0
2014-03-14 15:00:00,56.64,56.68,56.54,56.56,28400.0,42.8515,42.8817,42.7758,42.791,28400.0
2014-03-14 15:10:00,56.55,56.64,56.55,56.57,26600.0,42.7834,42.8515,42.7834,42.7985,26600.0
2014-03-14 15:20:00,56.56,56.64,56.53,56.62,58400.0,42.791,42.8515,42.7683,42.8363,58400.0
2014-03-14 15:30:00,56.63,56.63,56.49,56.49,60700.0,42.8439,42.8439,42.738,42.738,60700.0
2014-03-14 15:40:00,56.49,56.54,56.47,56.48,99100.0,42.738,42.7758,42.7229,42.7304,99100.0
2014-03-14 15:50:00,56.48,56.56,56.44,56.52,194900.0,42.7304,42.791,42.7002,42.7607,194900.0
2014-03-17 09:30:00,56.75,57.27,56.75,57.24,101500.0,42.9347,43.3281,42.9347,43.3054,101500.0
2014-03-17 09:40:00,57.29,57.39,57.11,57.15,78300.0,43.3432,43.4189,43.2071,43.2373,78300.0
2014-03-17 09:50:00,57.15,57.18,56.87,56.87,69600.0,43.2373,43.26,43.0255,43.0255,69600.0
2014-03-17 10:00:00,56.89,57.17,56.89,57.17,15100.0,43.0406,43.2525,43.0406,43.2525,15100.0
2014-03-17 10:10:00,57.17,57.25,57.04,57.04,22700.0,43.2525,43.313,43.1541,43.1541,22700.0
2014-03-17 10:20:00,57.04,57.15,56.89,56.92,112600.0,43.1541,43.2373,43.0406,43.0633,112600.0
2014-03-17 10:30:00,56.93,56.98,56.78,56.81,31300.0,43.0709,43.1087,42.9574,42.9801,31300.0
2014-03-17 10:40:00,56.83,56.83,56.55,56.55,62400.0,42.9952,42.9952,42.7834,42.7834,62400.0
2014-03-17 10:50:00,56.58,56.7,56.52,56.54,12700.0,42.8061,42.8969,42.7607,42.7758,12700.0
2014-03-17 11:00:00,56.54,56.75,56.52,56.74,23100.0,42.7758,42.9347,42.7607,42.9271,23100.0
2014-03-17 11:10:00,56.73,56.87,56.72,56.86,17600.0,42.9196,43.0255,42.912,43.0179,17600.0
2014-03-17 11:20:00,56.87,56.87,56.76,56.77,9700.0,43.0255,43.0255,42.9423,42.9498,9700.0
2014-03-17 11:30:00,56.79,56.81,56.75,56.81,13300.0,42.965,42.9801,42.9347,42.9801,13300.0
2014-03-17 11:40:00,56.81,56.84,56.74,56.83,10100.0,42.9801,43.0028,42.9271,42.9952,10100.0
2014-03-17 11:50:00,56.82,57.05,56.81,57.03,33400.0,42.9877,43.1617,42.9801,43.1465,33400.0
2014-03-17 12:00:00,57.04,57.1,56.86,56.9,85100.0,43.1541,43.1995,43.0179,43.0482,85100.0
2014-03-17 12:10:00,56.9,57.31,56.82,57.28,79900.0,43.0482,43.3584,42.9877,43.3357,79900.0
2014-03-17 12:20:00,57.27,57.32,57.21,57.21,24100.0,43.3281,43.3659,43.2827,43.2827,24100.0
2014-03-17 12:30:00,57.23,57.25,57.13,57.18,7600.0,43.2978,43.313,43.2222,43.26,7600.0
2014-03-17 12:40:00,57.22,57.25,57.15,57.17,7200.0,43.2903,43.313,43.2373,43.2525,7200.0
2014-03-17 12:50:00,57.16,57.22,57.15,57.2,6700.0,43.2449,43.2903,43.2373,43.2751,6700.0
2014-03-17 13:00:00,57.2,57.24,57.17,57.17,4400.0,43.2751,43.3054,43.2525,43.2525,4400.0
2014-03-17 13:10:00,57.2,57.29,57.19,57.29,11900.0,43.2751,43.3432,43.2676,43.3432,11900.0
2014-03-17 13:20:00,57.26,57.32,57.26,57.27,7600.0,43.3205,43.3659,43.3205,43.3281,7600.0
2014-03-17 13:30:00,57.25,57.32,57.23,57.23,19200.0,43.313,43.3659,43.2978,43.2978,19200.0
2014-03-17 13:40:00,57.25,57.3,57.22,57.29,11500.0,43.313,43.3508,43.2903,43.3432,11500.0
2014-03-17 13:50:00,57.27,57.29,57.21,57.21,20100.0,43.3281,43.3432,43.2827,43.2827,20100.0
2014-03-17 14:00:00,57.19,57.26,57.15,57.23,27900.0,43.2676,43.3205,43.2373,43.2978,27900.0
2014-03-17 14:10:00,57.24,57.29,57.23,57.26,7000.0,43.3054,43.3432,43.2978,43.3205,7000.0
2014-03-17 14:20:00,57.29,57.33,57.25,57.25,26000.0,43.3432,43.3735,43.313,43.313,26000.0
2014-03-17 14:30:00,57.24,57.3,57.23,57.27,8700.0,43.3054,43.3508,43.2978,43.3281,8700.0
2014-03-17 14:40:00,57.27,57.28,57.23,57.25,5800.0,43.3281,43.3357,43.2978,43.313,5800.0
2014-03-17 14:50:00,57.26,57.3,57.23,57.27,7600.0,43.3205,43.3508,43.2978,43.3281,7600.0
2014-03-17 15:00:00,57.26,57.29,57.24,57.28,8200.0,43.3205,43.3432,43.3054,43.3357,8200.0
2014-03-17 15:10:00,57.28,57.28,57.24,57.24,6500.0,43.3357,43.3357,43.3054,43.3054,6500.0
2014-03-17 15:20:00,57.23,57.24,57.17,57.21,17600.0,43.2978,43.3054,43.2525,43.2827,17600.0
2014-03-17 15:30:00,57.2,57.24,57.2,57.23,25200.0,43.2751,43.3054,43.2751,43.2978,25200.0
2014-03-17 15:40:00,57.23,57.23,57.14,57.17,33900.0,43.2978,43.2978,43.2298,43.2525,33900.0
2014-03-17 15:50:00,57.17,57.26,57.14,57.24,139900.0,43.2525,43.3205,43.2298,43.3054,139900.0
2014-03-18 09:30:00,57.27,57.44,57.06,57.15,23500.0,43.3281,43.4567,43.1692,43.2373,23500.0
2014-03-18 09:40:00,57.14,57.21,56.96,57.03,57700.0,43.2298,43.2827,43.0936,43.1465,57700.0
2014-03-18 09:50:00,57.03,57.07,56.86,56.91,63900.0,43.1465,43.1768,43.0179,43.0557,63900.0
2014-03-18 10:00:00,56.91,56.94,56.83,56.92,28400.0,43.0557,43.0784,42.9952,43.0633,28400.0
2014-03-18 10:10:00,56.92,56.94,56.79,56.89,25700.0,43.0633,43.0784,42.965,43.0406,25700.0
2014-03-18 10:20:00,56.9,57.0,56.9,56.99,9200.0,43.0482,43.1238,43.0482,43.1163,9200.0
2014-03-18 10:30:00,56.99,57.04,56.96,57.0,48900.0,43.1163,43.1541,43.0936,43.1238,48900.0
2014-03-18 10:40:00,57.01,57.02,56.92,56.95,15400.0,43.1314,43.139,43.0633,43.086,15400.0
2014-03-18 10:50:00,56.96,56.96,56.79,56.79,27300.0,43.0936,43.0936,42.965,42.965,27300.0
2014-03-18 11:00:00,56.8,56.87,56.79,56.82,18400.0,42.9725,43.0255,42.965,42.9877,18400.0
2014-03-18 11:10:00,56.83,56.87,56.81,56.87,13100.0,42.9952,43.0255,42.9801,43.0255,13100.0
2014-03-18 11:20:00,56.87,56.87,56.76,56.78,12800.0,43.0255,43.0255,42.9423,42.9574,12800.0
2014-03-18 11:30:00,56.77,56.79,56.72,56.78,11900.0,42.9498,42.965,42.912,42.9574,11900.0
2014-03-18 11:40:00,56.79,56.79,56.62,56.71,27300.0,42.965,42.965,42.8363,42.9044,27300.0
2014-03-18 11:50:00,56.71,56.84,56.7,56.82,45400.0,42.9044,43.0028,42.8969,42.9877,45400.0
2014-03-18 12:00:00,56.82,56.87,56.82,56.83,28800.0,42.9877,43.0255,42.9877,42.9952,28800.0
2014-03-18 12:10:00,56.83,56.95,56.83,56.91,17200.0,42.9952,43.086,42.9952,43.0557,17200.0
2014-03-18 12:20:00,56.93,56.95,56.88,56.92,7400.0,43.0709,43.086,43.033,43.0633,7400.0
2014-03-18 12:30:00,56.9,56.97,56.9,56.97,5600.0,43.0482,43.1011,43.0482,43.1011,5600.0
2014-03-18 12:40:00,56.95,56.97,56.9,56.92,11100.0,43.086,43.1011,43.0482,43.0633,11100.0
2014-03-18 12:50:00,56.94,56.98,56.93,56.95,5800.0,43.0784,43.1087,43.0709,43.086,5800.0
2014-03-18 13:00:00,56.96,56.96,56.89,56.9,5400.0,43.0936,43.0936,43.0406,43.0482,5400.0
2014-03-18 13:10:00,56.9,56.95,56.89,56.92,9700.0,43.0482,43.086,43.0406,43.0633,9700.0
2014-03-18 13:20:00,56.9,56.99,56.87,56.96,6100.0,43.0482,43.1163,43.0255,43.0936,6100.0
2014-03-18 13:30:00,56.96,57.01,56.95,57.01,7100.0,43.0936,43.1314,43.086,43.1314,7100.0
2014-03-18 13:40:00,57.01,57.09,57.01,57.07,5600.0,43.1314,43.1919,43.1314,43.1768,5600.0
2014-03-18 13:50:00,57.08,57.09,57.03,57.03,8400.0,43.1844,43.1919,43.1465,43.1465,8400.0
2014-03-18 14:00:00,57.03,57.05,56.99,57.04,8900.0,43.1465,43.1617,43.1163,43.1541,8900.0
2014-03-18 14:10:00,57.02,57.04,56.95,56.98,10400.0,43.139,43.1541,43.086,43.1087,10400.0
2014-03-18 14:20:00,56.99,57.01,56.97,57.0,8700.0,43.1163,43.1314,43.1011,43.1238,8700.0
2014-03-18 14:30:00,57.0,57.04,56.96,57.04,19500.0,43.1238,43.1541,43.0936,43.1541,19500.0
2014-03-18 14:40:00,57.05,57.12,57.05,57.12,18700.0,43.1617,43.2146,43.1617,43.2146,18700.0
2014-03-18 14:50:00,57.14,57.18,57.13,57.17,16000.0,43.2298,43.26,43.2222,43.2525,16000.0
2014-03-18 15:00:00,57.18,57.26,57.15,57.26,21600.0,43.26,43.3205,43.2373,43.3205,21600.0
2014-03-18 15:10:00,57.27,57.3,57.24,57.28,29500.0,43.3281,43.3508,43.3054,43.3357,29500.0
2014-03-18 15:20:00,57.28,57.28,57.21,57.21,25000.0,43.3357,43.3357,43.2827,43.2827,25000.0
2014-03-18 15:30:00,57.22,57.27,57.21,57.25,68400.0,43.2903,43.3281,43.2827,43.313,68400.0
2014-03-18 15:40:00,57.23,57.24,57.03,57.04,86600.0,43.2978,43.3054,43.1465,43.1541,86600.0
2014-03-18 15:50:00,57.03,57.12,56.98,57.09,131800.0,43.1465,43.2146,43.1087,43.1919,131800.0
2014-03-19 09:30:00,57.11,57.27,56.87,57.1,54200.0,43.2071,43.3281,43.0255,43.1995,54200.0
2014-03-19 09:40:00,57.2,57.4,57.14,57.16,50000.0,43.2751,43.4265,43.2298,43.2449,50000.0
2014-03-19 09:50:00,57.12,57.29,57.04,57.26,9300.0,43.2146,43.3432,43.1541,43.3205,9300.0
2014-03-19 10:00:00,57.29,57.34,57.28,57.34,6100.0,43.3432,43.3811,43.3357,43.3811,6100.0
2014-03-19 10:10:00,57.35,57.41,57.31,57.36,9600.0,43.3886,43.434,43.3584,43.3962,9600.0
2014-03-19 10:20:00,57.38,57.46,57.35,57.39,8700.0,43.4113,43.4719,43.3886,43.4189,8700.0
2014-03-19 10:30:00,57.39,57.39,57.22,57.25,14100.0,43.4189,43.4189,43.2903,43.313,14100.0
2014-03-19 10:40:00,57.24,57.25,57.15,57.16,11000.0,43.3054,43.313,43.2373,43.2449,11000.0
2014-03-19 10:50:00,57.15,57.15,57.1,57.11,8700.0,43.2373,43.2373,43.1995,43.2071,8700.0
2014-03-19 11:00:00,57.12,57.15,57.09,57.11,11000.0,43.2146,43.2373,43.1919,43.2071,11000.0
2014-03-19 11:10:00,57.1,57.12,56.97,57.0,31300.0,43.1995,43.2146,43.1011,43.1238,31300.0
2014-03-19 11:20:00,57.0,57.02,56.92,56.93,10700.0,43.1238,43.139,43.0633,43.0709,10700.0
2014-03-19 11:30:00,56.93,56.96,56.88,56.96,12100.0,43.0709,43.0936,43.033,43.0936,12100.0
2014-03-19 11:40:00,56.96,56.99,56.95,56.95,4800.0,43.0936,43.1163,43.086,43.086,4800.0
2014-03-19 11:50:00,56.95,56.96,56.91,56.93,8300.0,43.086,43.0936,43.0557,43.0709,8300.0
2014-03-19 12:00:00,56.94,56.99,56.93,56.94,8500.0,43.0784,43.1163,43.0709,43.0784,8500.0
2014-03-19 12:10:00,56.92,56.93,56.88,56.9,7700.0,43.0633,43.0709,43.033,43.0482,7700.0
2014-03-19 12:20:00,56.91,56.91,56.86,56.86,6100.0,43.0557,43.0557,43.0179,43.0179,6100.0
2014-03-19 12:30:00,56.85,56.89,56.85,56.87,2600.0,43.0104,43.0406,43.0104,43.0255,2600.0
2014-03-19 12:40:00,56.86,56.92,56.86,56.9,7400.0,43.0179,43.0633,43.0179,43.0482,7400.0
2014-03-19 12:50:00,56.9,56.9,56.85,56.85,5800.0,43.0482,43.0482,43.0104,43.0104,5800.0
2014-03-19 13:00:00,56.86,56.88,56.85,56.87,8200.0,43.0179,43.033,43.0104,43.0255,8200.0
2014-03-19 13:10:00,56.87,56.9,56.85,56.87,4100.0,43.0255,43.0482,43.0104,43.0255,4100.0
2014-03-19 13:20:00,56.87,56.87,56.79,56.84,39500.0,43.0255,43.0255,42.965,43.0028,39500.0
2014-03-19 13:30:00,56.84,56.84,56.79,56.8,5200.0,43.0028,43.0028,42.965,42.9725,5200.0
2014-03-19 13:40:00,56.81,56.82,56.77,56.77,9000.0,42.9801,42.9877,42.9498,42.9498,9000.0
2014-03-19 13:50:00,56.77,56.85,56.77,56.85,4600.0,42.9498,43.0104,42.9498,43.0104,4600.0
2014-03-19 14:00:00,56.82,56.82,56.58,56.67,16600.0,42.9877,42.9877,42.8061,42.8742,16600.0
2014-03-19 14:10:00,56.69,56.69,56.55,56.68,9200.0,42.8893,42.8893,42.7834,42.8817,9200.0
2014-03-19 14:20:00,56.67,56.75,56.67,56.68,7400.0,42.8742,42.9347,42.8742,42.8817,7400.0
2014-03-19 14:30:00,56.71,56.75,56.58,56.61,12900.0,42.9044,42.9347,42.8061,42.8288,12900.0
2014-03-19 14:40:00,56.6,56.6,56.52,56.55,8700.0,42.8212,42.8212,42.7607,42.7834,8700.0
2014-03-19 14:50:00,56.54,56.67,56.53,56.66,11300.0,42.7758,42.8742,42.7683,42.8666,11300.0
2014-03-19 15:00:00,56.64,56.69,56.38,56.38,28200.0,42.8515,42.8893,42.6548,42.6548,28200.0
2014-03-19 15:10:00,56.37,56.43,56.3,56.43,25500.0,42.6472,42.6926,42.5942,42.6926,25500.0
2014-03-19 15:20:00,56.43,56.52,56.43,56.52,18700.0,42.6926,42.7607,42.6926,42.7607,18700.0
2014-03-19 15:30:00,56.52,56.69,56.49,56.65,25400.0,42.7607,42.8893,42.738,42.859,25400.0
2014-03-19 15:40:00,56.65,56.74,56.64,56.71,31400.0,42.859,42.9271,42.8515,42.9044,31400.0
2014-03-19 15:50:00,56.71,56.71,56.6,56.62,80400.0,42.9044,42.9044,42.8212,42.8363,80400.0
2014-03-20 09:30:00,56.58,56.65,56.4,56.58,12000.0,42.8061,42.859,42.6699,42.8061,12000.0
2014-03-20 09:40:00,56.62,56.73,56.46,56.55,86600.0,42.8363,42.9196,42.7153,42.7834,86600.0
2014-03-20 09:50:00,56.55,56.58,56.41,56.48,13000.0,42.7834,42.8061,42.6775,42.7304,13000.0
2014-03-20 10:00:00,56.49,56.62,56.27,56.59,70800.0,42.738,42.8363,42.5715,42.8136,70800.0
2014-03-20 10:10:00,56.58,56.77,56.49,56.66,41900.0,42.8061,42.9498,42.738,42.8666,41900.0
2014-03-20 10:20:00,56.66,56.71,56.61,56.7,33800.0,42.8666,42.9044,42.8288,42.8969,33800.0
2014-03-20 10:30:00,56.7,56.74,56.59,56.62,15300.0,42.8969,42.9271,42.8136,42.8363,15300.0
2014-03-20 10:40:00,56.63,56.66,56.57,56.59,13800.0,42.8439,42.8666,42.7985,42.8136,13800.0
2014-03-20 10:50:00,56.58,56.59,56.46,56.49,17700.0,42.8061,42.8136,42.7153,42.738,17700.0
2014-03-20 11:00:00,56.5,56.51,56.42,56.5,10500.0,42.7456,42.7531,42.685,42.7456,10500.0
2014-03-20 11:10:00,56.53,56.53,56.41,56.41,3500.0,42.7683,42.7683,42.6775,42.6775,3500.0
2014-03-20 11:20:00,56.42,56.44,56.37,56.42,4900.0,42.685,42.7002,42.6472,42.685,4900.0
2014-03-20 11:30:00,56.42,56.46,56.37,56.37,6700.0,42.685,42.7153,42.6472,42.6472,6700.0
2014-03-20 11:40:00,56.39,56.46,56.38,56.45,6000.0,42.6623,42.7153,42.6548,42.7077,6000.0
2014-03-20 11:50:00,56.47,56.48,56.45,56.48,4400.0,42.7229,42.7304,42.7077,42.7304,4400.0
2014-03-20 12:00:00,56.48,56.5,56.4,56.43,12700.0,42.7304,42.7456,42.6699,42.6926,12700.0
2014-03-20 12:10:00,56.44,56.48,56.42,56.44,8800.0,42.7002,42.7304,42.685,42.7002,8800.0
2014-03-20 12:20:00,56.43,56.5,56.43,56.45,10200.0,42.6926,42.7456,42.6926,42.7077,10200.0
2014-03-20 12:30:00,56.46,56.46,56.42,56.42,8300.0,42.7153,42.7153,42.685,42.685,8300.0
2014-03-20 12:40:00,56.44,56.46,56.42,56.45,9400.0,42.7002,42.7153,42.685,42.7077,9400.0
2014-03-20 12:50:00,56.45,56.49,56.44,56.48,10300.0,42.7077,42.738,42.7002,42.7304,10300.0
2014-03-20 13:00:00,56.49,56.5,56.43,56.43,12800.0,42.738,42.7456,42.6926,42.6926,12800.0
2014-03-20 13:10:00,56.42,56.43,56.35,56.36,17700.0,42.685,42.6926,42.6321,42.6396,17700.0
2014-03-20 13:20:00,56.35,56.35,56.25,56.25,30800.0,42.6321,42.6321,42.5564,42.5564,30800.0
2014-03-20 13:30:00,56.28,56.29,56.27,56.28,11500.0,42.5791,42.5867,42.5715,42.5791,11500.0
2014-03-20 13:40:00,56.28,56.31,56.26,56.28,17000.0,42.5791,42.6018,42.564,42.5791,17000.0
2014-03-20 13:50:00,56.28,56.29,56.25,56.27,36200.0,42.5791,42.5867,42.5564,42.5715,36200.0
2014-03-20 14:00:00,56.28,56.37,56.27,56.3,12800.0,42.5791,42.6472,42.5715,42.5942,12800.0
2014-03-20 14:10:00,56.31,56.31,56.26,56.27,19300.0,42.6018,42.6018,42.564,42.5715,19300.0
2014-03-20 14:20:00,56.27,56.38,56.27,56.38,16000.0,42.5715,42.6548,42.5715,42.6548,16000.0
2014-03-20 14:30:00,56.38,56.39,56.36,56.38,21000.0,42.6548,42.6623,42.6396,42.6548,21000.0
2014-03-20 14:40:00,56.37,56.41,56.37,56.41,21100.0,42.6472,42.6775,42.6472,42.6775,21100.0
2014-03-20 14:50:00,56.41,56.52,56.4,56.52,14800.0,42.6775,42.7607,42.6699,42.7607,14800.0
2014-03-20 15:00:00,56.52,56.52,56.44,56.49,32600.0,42.7607,42.7607,42.7002,42.738,32600.0
2014-03-20 15:10:00,56.5,56.56,56.48,56.54,26600.0,42.7456,42.791,42.7304,42.7758,26600.0
2014-03-20 15:20:00,56.54,56.56,56.48,56.5,28000.0,42.7758,42.791,42.7304,42.7456,28000.0
2014-03-20 15:30:00,56.51,56.55,56.44,56.55,31900.0,42.7531,42.7834,42.7002,42.7834,31900.0
2014-03-20 15:40:00,56.54,56.64,56.54,56.61,37500.0,42.7758,42.8515,42.7758,42.8288,37500.0
2014-03-20 15:50:00,56.62,56.65,56.59,56.65,66800.0,42.8363,42.859,42.8136,42.859,66800.0
2014-03-21 09:30:00,56.91,57.0,56.78,56.93,177500.0,43.0557,43.1238,42.9574,43.0709,177500.0
2014-03-21 09:40:00,56.96,56.97,56.6,56.66,44900.0,43.0936,43.1011,42.8212,42.8666,44900.0
2014-03-21 09:50:00,56.67,56.69,56.61,56.66,23900.0,42.8742,42.8893,42.8288,42.8666,23900.0
2014-03-21 10:00:00,56.67,56.7,56.64,56.69,16200.0,42.8742,42.8969,42.8515,42.8893,16200.0
2014-03-21 10:10:00,56.68,56.94,56.66,56.79,29300.0,42.8817,43.0784,42.8666,42.965,29300.0
2014-03-21 10:20:00,56.78,56.94,56.78,56.87,42400.0,42.9574,43.0784,42.9574,43.0255,42400.0
2014-03-21 10:30:00,56.9,56.98,56.83,56.85,13400.0,43.0482,43.1087,42.9952,43.0104,13400.0
2014-03-21 10:40:00,56.88,56.94,56.82,56.91,10500.0,43.033,43.0784,42.9877,43.0557,10500.0
2014-03-21 10:50:00,56.93,57.14,56.92,57.14,35200.0,43.0709,43.2298,43.0633,43.2298,35200.0
2014-03-21 11:00:00,57.14,57.18,57.07,57.09,15000.0,43.2298,43.26,43.1768,43.1919,15000.0
2014-03-21 11:10:00,57.1,57.12,57.01,57.01,21300.0,43.1995,43.2146,43.1314,43.1314,21300.0
2014-03-21 11:20:00,57.01,57.08,56.98,56.99,32100.0,43.1314,43.1844,43.1087,43.1163,32100.0
2014-03-21 11:30:00,56.99,57.08,56.98,56.99,23400.0,43.1163,43.1844,43.1087,43.1163,23400.0
2014-03-21 11:40:00,57.01,57.08,57.01,57.06,30100.0,43.1314,43.1844,43.1314,43.1692,30100.0
2014-03-21 11:50:00,57.05,57.17,57.04,57.17,22200.0,43.1617,43.2525,43.1541,43.2525,22200.0
2014-03-21 12:00:00,57.15,57.3,57.15,57.27,14400.0,43.2373,43.3508,43.2373,43.3281,14400.0
2014-03-21 12:10:00,57.28,57.3,57.25,57.27,5600.0,43.3357,43.3508,43.313,43.3281,5600.0
2014-03-21 12:20:00,57.28,57.3,57.26,57.27,15800.0,43.3357,43.3508,43.3205,43.3281,15800.0
2014-03-21 12:30:00,57.27,57.27,57.22,57.26,8200.0,43.3281,43.3281,43.2903,43.3205,8200.0
2014-03-21 12:40:00,57.27,57.28,57.2,57.22,9800.0,43.3281,43.3357,43.2751,43.2903,9800.0
2014-03-21 12:50:00,57.21,57.21,57.18,57.2,7100.0,43.2827,43.2827,43.26,43.2751,7100.0
2014-03-21 13:00:00,57.22,57.22,57.18,57.18,5100.0,43.2903,43.2903,43.26,43.26,5100.0
2014-03-21 13:10:00,57.17,57.17,57.08,57.08,7600.0,43.2525,43.2525,43.1844,43.1844,7600.0
2014-03-21 13:20:00,57.09,57.11,57.05,57.07,11600.0,43.1919,43.2071,43.1617,43.1768,11600.0
2014-03-21 13:30:00,57.07,57.14,57.03,57.13,9000.0,43.1768,43.2298,43.1465,43.2222,9000.0
2014-03-21 13:40:00,57.13,57.16,57.08,57.09,10100.0,43.2222,43.2449,43.1844,43.1919,10100.0
2014-03-21 13:50:00,57.1,57.13,57.08,57.1,12000.0,43.1995,43.2222,43.1844,43.1995,12000.0
2014-03-21 14:00:00,57.09,57.13,57.08,57.13,10100.0,43.1919,43.2222,43.1844,43.2222,10100.0
2014-03-21 14:10:00,57.15,57.15,57.07,57.07,15000.0,43.2373,43.2373,43.1768,43.1768,15000.0
2014-03-21 14:20:00,57.08,57.08,56.97,56.97,10700.0,43.1844,43.1844,43.1011,43.1011,10700.0
2014-03-21 14:30:00,56.97,56.97,56.89,56.97,8400.0,43.1011,43.1011,43.0406,43.1011,8400.0
2014-03-21 14:40:00,56.98,57.03,56.94,57.0,19200.0,43.1087,43.1465,43.0784,43.1238,19200.0
2014-03-21 14:50:00,56.99,57.01,56.9,56.94,12300.0,43.1163,43.1314,43.0482,43.0784,12300.0
2014-03-21 15:00:00,56.93,56.93,56.81,56.81,15400.0,43.0709,43.0709,42.9801,42.9801,15400.0
2014-03-21 15:10:00,56.82,56.83,56.66,56.66,35800.0,42.9877,42.9952,42.8666,42.8666,35800.0
2014-03-21 15:20:00,56.66,56.71,56.63,56.69,28800.0,42.8666,42.9044,42.8439,42.8893,28800.0
2014-03-21 15:30:00,56.67,56.69,56.59,56.59,19400.0,42.8742,42.8893,42.8136,42.8136,19400.0
2014-03-21 15:40:00,56.59,56.63,56.52,56.53,41400.0,42.8136,42.8439,42.7607,42.7683,41400.0
2014-03-21 15:50:00,56.53,56.54,56.42,56.49,175700.0,42.7683,42.7758,42.685,42.738,175700.0
2014-03-24 09:30:00,56.57,56.82,56.47,56.55,37800.0,42.7985,42.9877,42.7229,42.7834,37800.0
2014-03-24 09:40:00,56.57,56.59,56.44,56.54,6700.0,42.7985,42.8136,42.7002,42.7758,6700.0
2014-03-24 09:50:00,56.54,56.54,56.19,56.19,18500.0,42.7758,42.7758,42.511,42.511,18500.0
2014-03-24 10:00:00,56.2,56.2,55.75,55.98,37900.0,42.5186,42.5186,42.1781,42.3521,37900.0
2014-03-24 10:10:00,55.96,55.97,55.63,55.63,66100.0,42.337,42.3446,42.0874,42.0874,66100.0
2014-03-24 10:20:00,55.63,55.63,55.47,55.56,72600.0,42.0874,42.0874,41.9663,42.0344,72600.0
2014-03-24 10:30:00,55.55,55.55,55.43,55.49,18100.0,42.0268,42.0268,41.936,41.9814,18100.0
2014-03-24 10:40:00,55.51,55.71,55.51,55.65,18700.0,41.9966,42.1479,41.9966,42.1025,18700.0
2014-03-24 10:50:00,55.63,55.7,55.57,55.58,13300.0,42.0874,42.1403,42.042,42.0495,13300.0
2014-03-24 11:00:00,55.56,55.57,55.42,55.43,33900.0,42.0344,42.042,41.9285,41.936,33900.0
2014-03-24 11:10:00,55.42,55.47,55.3,55.3,32400.0,41.9285,41.9663,41.8377,41.8377,32400.0
2014-03-24 11:20:00,55.3,55.31,55.1,55.16,55200.0,41.8377,41.8453,41.6864,41.7318,55200.0
2014-03-24 11:30:00,55.17,55.33,55.12,55.33,26100.0,41.7393,41.8604,41.7015,41.8604,26100.0
2014-03-24 11:40:00,55.32,55.34,55.26,55.3,24200.0,41.8528,41.8679,41.8074,41.8377,24200.0
2014-03-24 11:50:00,55.29,55.38,55.29,55.36,16400.0,41.8301,41.8982,41.8301,41.8831,16400.0
2014-03-24 12:00:00,55.36,55.39,55.35,55.35,10400.0,41.8831,41.9058,41.8755,41.8755,10400.0
2014-03-24 12:10:00,55.36,55.4,55.29,55.38,12900.0,41.8831,41.9133,41.8301,41.8982,12900.0
2014-03-24 12:20:00,55.37,55.44,55.31,55.32,7800.0,41.8906,41.9436,41.8453,41.8528,7800.0
2014-03-24 12:30:00,55.33,55.35,55.28,55.28,12500.0,41.8604,41.8755,41.8226,41.8226,12500.0
2014-03-24 12:40:00,55.28,55.28,55.16,55.18,9600.0,41.8226,41.8226,41.7318,41.7469,9600.0
2014-03-24 12:50:00,55.18,55.27,55.17,55.27,9600.0,41.7469,41.815,41.7393,41.815,9600.0
2014-03-24 13:00:00,55.27,55.32,55.27,55.29,8600.0,41.815,41.8528,41.815,41.8301,8600.0
2014-03-24 13:10:00,55.3,55.36,55.3,55.36,12500.0,41.8377,41.8831,41.8377,41.8831,12500.0
2014-03-24 13:20:00,55.36,55.39,55.34,55.38,9400.0,41.8831,41.9058,41.8679,41.8982,9400.0
2014-03-24 13:30:00,55.39,55.42,55.39,55.41,9700.0,41.9058,41.9285,41.9058,41.9209,9700.0
2014-03-24 13:40:00,55.42,55.47,55.41,55.42,10400.0,41.9285,41.9663,41.9209,41.9285,10400.0
2014-03-24 13:50:00,55.41,55.44,55.36,55.44,12400.0,41.9209,41.9436,41.8831,41.9436,12400.0
2014-03-24 14:00:00,55.45,55.51,55.42,55.42,10500.0,41.9512,41.9966,41.9285,41.9285,10500.0
2014-03-24 14:10:00,55.43,55.48,55.34,55.34,10400.0,41.936,41.9739,41.8679,41.8679,10400.0
2014-03-24 14:20:00,55.34,55.44,55.33,55.43,11200.0,41.8679,41.9436,41.8604,41.936,11200.0
2014-03-24 14:30:00,55.43,55.46,55.39,55.39,10500.0,41.936,41.9587,41.9058,41.9058,10500.0
2014-03-24 14:40:00,55.39,55.46,55.39,55.45,15200.0,41.9058,41.9587,41.9058,41.9512,15200.0
2014-03-24 14:50:00,55.45,55.45,55.41,55.43,13100.0,41.9512,41.9512,41.9209,41.936,13100.0
2014-03-24 15:00:00,55.44,55.46,55.43,55.44,11500.0,41.9436,41.9587,41.936,41.9436,11500.0
2014-03-24 15:10:00,55.44,55.44,55.37,55.39,21500.0,41.9436,41.9436,41.8906,41.9058,21500.0
2014-03-24 15:20:00,55.39,55.44,55.38,55.44,19100.0,41.9058,41.9436,41.8982,41.9436,19100.0
2014-03-24 15:30:00,55.44,55.51,55.44,55.49,14700.0,41.9436,41.9966,41.9436,41.9814,14700.0
2014-03-24 15:40:00,55.5,55.51,55.47,55.47,35100.0,41.989,41.9966,41.9663,41.9663,35100.0
2014-03-24 15:50:00,55.47,55.49,55.41,55.44,76100.0,41.9663,41.9814,41.9209,41.9436,76100.0
2014-03-25 09:30:00,55.92,56.12,55.54,55.55,58900.0,42.3068,42.4581,42.0193,42.0268,58900.0
2014-03-25 09:40:00,55.54,55.89,55.33,55.89,56900.0,42.0193,42.2841,41.8604,42.2841,56900.0
2014-03-25 09:50:00,55.85,55.85,55.42,55.53,23700.0,42.2538,42.2538,41.9285,42.0117,23700.0
2014-03-25 10:00:00,55.54,55.75,55.5,55.72,35200.0,42.0193,42.1781,41.989,42.1554,35200.0
2014-03-25 10:10:00,55.73,55.75,55.66,55.66,18800.0,42.163,42.1781,42.11,42.11,18800.0
2014-03-25 10:20:00,55.63,55.81,55.6,55.8,12600.0,42.0874,42.2235,42.0647,42.216,12600.0
2014-03-25 10:30:00,55.81,55.81,55.58,55.69,16800.0,42.2235,42.2235,42.0495,42.1327,16800.0
2014-03-25 10:40:00,55.67,55.73,55.58,55.58,13700.0,42.1176,42.163,42.0495,42.0495,13700.0
2014-03-25 10:50:00,55.59,55.65,55.56,55.6,17100.0,42.0571,42.1025,42.0344,42.0647,17100.0
2014-03-25 11:00:00,55.6,55.6,55.31,55.36,15900.0,42.0647,42.0647,41.8453,41.8831,15900.0
2014-03-25 11:10:00,55.36,55.41,55.23,55.41,11300.0,41.8831,41.9209,41.7847,41.9209,11300.0
2014-03-25 11:20:00,55.43,55.5,55.38,55.49,11300.0,41.936,41.989,41.8982,41.9814,11300.0
2014-03-25 11:30:00,55.49,55.52,55.31,55.43,13900.0,41.9814,42.0041,41.8453,41.936,13900.0
2014-03-25 11:40:00,55.41,55.43,55.33,55.35,9500.0,41.9209,41.936,41.8604,41.8755,9500.0
2014-03-25 11:50:00,55.37,55.37,55.15,55.25,15600.0,41.8906,41.8906,41.7242,41.7999,15600.0
2014-03-25 12:00:00,55.25,55.25,55.15,55.18,15000.0,41.7999,41.7999,41.7242,41.7469,15000.0
2014-03-25 12:10:00,55.19,55.21,55.14,55.16,8200.0,41.7545,41.7696,41.7166,41.7318,8200.0
2014-03-25 12:20:00,55.17,55.17,55.11,55.13,9800.0,41.7393,41.7393,41.6939,41.7091,9800.0
2014-03-25 12:30:00,55.14,55.21,55.14,55.2,9000.0,41.7166,41.7696,41.7166,41.762,9000.0
2014-03-25 12:40:00,55.2,55.22,55.17,55.17,23300.0,41.762,41.7772,41.7393,41.7393,23300.0
2014-03-25 12:50:00,55.18,55.21,55.16,55.2,12500.0,41.7469,41.7696,41.7318,41.762,12500.0
2014-03-25 13:00:00,55.18,55.29,55.17,55.29,7800.0,41.7469,41.8301,41.7393,41.8301,7800.0
2014-03-25 13:10:00,55.3,55.35,55.26,55.35,9100.0,41.8377,41.8755,41.8074,41.8755,9100.0
2014-03-25 13:20:00,55.36,55.45,55.36,55.41,11800.0,41.8831,41.9512,41.8831,41.9209,11800.0
2014-03-25 13:30:00,55.41,55.45,55.35,55.42,7200.0,41.9209,41.9512,41.8755,41.9285,7200.0
2014-03-25 13:40:00,55.42,55.46,55.38,55.41,10300.0,41.9285,41.9587,41.8982,41.9209,10300.0
2014-03-25 13:50:00,55.42,55.43,55.26,55.26,24600.0,41.9285,41.936,41.8074,41.8074,24600.0
2014-03-25 14:00:00,55.27,55.35,55.26,55.34,9500.0,41.815,41.8755,41.8074,41.8679,9500.0
2014-03-25 14:10:00,55.35,55.39,55.27,55.29,12300.0,41.8755,41.9058,41.815,41.8301,12300.0
2014-03-25 14:20:00,55.3,55.39,55.29,55.3,12400.0,41.8377,41.9058,41.8301,41.8377,12400.0
2014-03-25 14:30:00,55.31,55.35,55.3,55.35,9600.0,41.8453,41.8755,41.8377,41.8755,9600.0
2014-03-25 14:40:00,55.35,55.35,55.24,55.25,15700.0,41.8755,41.8755,41.7923,41.7999,15700.0
2014-03-25 14:50:00,55.25,55.32,55.21,55.29,15000.0,41.7999,41.8528,41.7696,41.8301,15000.0
2014-03-25 15:00:00,55.29,55.37,55.29,55.32,14700.0,41.8301,41.8906,41.8301,41.8528,14700.0
2014-03-25 15:10:00,55.34,55.47,55.33,55.47,16500.0,41.8679,41.9663,41.8604,41.9663,16500.0
2014-03-25 15:20:00,55.47,55.49,55.42,55.44,25400.0,41.9663,41.9814,41.9285,41.9436,25400.0
2014-03-25 15:30:00,55.44,55.5,55.42,55.45,28300.0,41.9436,41.989,41.9285,41.9512,28300.0
2014-03-25 15:40:00,55.45,55.5,55.42,55.42,41200.0,41.9512,41.989,41.9285,41.9285,41200.0
2014-03-25 15:50:00,55.42,55.42,55.3,55.35,74100.0,41.9285,41.9285,41.8377,41.8755,74100.0
2014-03-26 09:30:00,55.72,55.85,55.52,55.72,24500.0,42.1554,42.2538,42.0041,42.1554,24500.0
2014-03-26 09:40:00,55.74,55.97,55.6,55.71,13000.0,42.1706,42.3446,42.0647,42.1479,13000.0
2014-03-26 09:50:00,55.75,55.76,55.4,55.46,41800.0,42.1781,42.1857,41.9133,41.9587,41800.0
2014-03-26 10:00:00,55.46,55.47,55.36,55.43,31800.0,41.9587,41.9663,41.8831,41.936,31800.0
2014-03-26 10:10:00,55.4,55.45,55.35,55.35,7500.0,41.9133,41.9512,41.8755,41.8755,7500.0
2014-03-26 10:20:00,55.35,55.39,55.18,55.25,44700.0,41.8755,41.9058,41.7469,41.7999,44700.0
2014-03-26 10:30:00,55.24,55.35,55.14,55.3,11300.0,41.7923,41.8755,41.7166,41.8377,11300.0
2014-03-26 10:40:00,55.26,55.35,55.2,55.2,50000.0,41.8074,41.8755,41.762,41.762,50000.0
2014-03-26 10:50:00,55.22,55.25,55.12,55.19,5300.0,41.7772,41.7999,41.7015,41.7545,5300.0
2014-03-26 11:00:00,55.16,55.25,55.16,55.19,8500.0,41.7318,41.7999,41.7318,41.7545,8500.0
2014-03-26 11:10:00,55.19,55.2,55.03,55.1,18200.0,41.7545,41.762,41.6334,41.6864,18200.0
2014-03-26 11:20:00,55.09,55.11,54.89,54.96,47100.0,41.6788,41.6939,41.5275,41.5805,47100.0
2014-03-26 11:30:00,54.97,54.99,54.9,54.96,10300.0,41.588,41.6032,41.5351,41.5805,10300.0
2014-03-26 11:40:00,54.97,55.08,54.92,54.95,15900.0,41.588,41.6712,41.5502,41.5729,15900.0
2014-03-26 11:50:00,54.93,54.96,54.79,54.9,18800.0,41.5578,41.5805,41.4518,41.5351,18800.0
2014-03-26 12:00:00,54.9,54.93,54.82,54.89,11600.0,41.5351,41.5578,41.4745,41.5275,11600.0
2014-03-26 12:10:00,54.89,54.89,54.76,54.77,26900.0,41.5275,41.5275,41.4291,41.4367,26900.0
2014-03-26 12:20:00,54.77,54.8,54.7,54.75,22500.0,41.4367,41.4594,41.3838,41.4216,22500.0
2014-03-26 12:30:00,54.73,54.87,54.73,54.87,19300.0,41.4064,41.5124,41.4064,41.5124,19300.0
2014-03-26 12:40:00,54.86,54.87,54.82,54.84,13600.0,41.5048,41.5124,41.4745,41.4897,13600.0
2014-03-26 12:50:00,54.84,54.88,54.82,54.88,12000.0,41.4897,41.5199,41.4745,41.5199,12000.0
2014-03-26 13:00:00,54.87,54.88,54.84,54.86,13900.0,41.5124,41.5199,41.4897,41.5048,13900.0
2014-03-26 13:10:00,54.86,54.87,54.82,54.85,20800.0,41.5048,41.5124,41.4745,41.4972,20800.0
2014-03-26 13:20:00,54.85,54.86,54.76,54.77,14700.0,41.4972,41.5048,41.4291,41.4367,14700.0
2014-03-26 13:30:00,54.77,54.79,54.7,54.77,24400.0,41.4367,41.4518,41.3838,41.4367,24400.0
2014-03-26 13:40:00,54.75,54.75,54.58,54.6,8600.0,41.4216,41.4216,41.293,41.3081,8600.0
2014-03-26 13:50:00,54.59,54.63,54.55,54.58,16800.0,41.3005,41.3308,41.2703,41.293,16800.0
2014-03-26 14:00:00,54.57,54.6,54.52,54.6,20800.0,41.2854,41.3081,41.2476,41.3081,20800.0
2014-03-26 14:10:00,54.58,54.58,54.51,54.53,14300.0,41.293,41.293,41.24,41.2551,14300.0
2014-03-26 14:20:00,54.52,54.59,54.5,54.59,16500.0,41.2476,41.3005,41.2324,41.3005,16500.0
2014-03-26 14:30:00,54.6,54.65,54.58,54.63,8800.0,41.3081,41.3459,41.293,41.3308,8800.0
2014-03-26 14:40:00,54.64,54.71,54.63,54.7,15300.0,41.3384,41.3913,41.3308,41.3838,15300.0
2014-03-26 14:50:00,54.7,54.81,54.64,54.81,39200.0,41.3838,41.467,41.3384,41.467,39200.0
2014-03-26 15:00:00,54.81,54.93,54.81,54.9,25700.0,41.467,41.5578,41.467,41.5351,25700.0
2014-03-26 15:10:00,54.89,54.94,54.85,54.87,19300.0,41.5275,41.5653,41.4972,41.5124,19300.0
2014-03-26 15:20:00,54.87,54.9,54.8,54.83,24500.0,41.5124,41.5351,41.4594,41.4821,24500.0
2014-03-26 15:30:00,54.83,54.89,54.81,54.85,39100.0,41.4821,41.5275,41.467,41.4972,39100.0
2014-03-26 15:40:00,54.86,54.87,54.79,54.81,50300.0,41.5048,41.5124,41.4518,41.467,50300.0
2014-03-26 15:50:00,54.8,54.82,54.7,54.74,78800.0,41.4594,41.4745,41.3838,41.414,78800.0
2014-03-27 09:30:00,54.53,55.07,54.51,55.03,42600.0,41.2551,41.6637,41.24,41.6334,42600.0
2014-03-27 09:40:00,55.05,55.15,54.94,54.94,27000.0,41.6485,41.7242,41.5653,41.5653,27000.0
2014-03-27 09:50:00,54.98,55.25,54.91,55.23,89300.0,41.5956,41.7999,41.5426,41.7847,89300.0
2014-03-27 10:00:00,55.21,55.36,55.05,55.34,36000.0,41.7696,41.8831,41.6485,41.8679,36000.0
2014-03-27 10:10:00,55.34,55.39,55.26,55.35,20700.0,41.8679,41.9058,41.8074,41.8755,20700.0
2014-03-27 10:20:00,55.38,55.51,55.37,55.5,32800.0,41.8982,41.9966,41.8906,41.989,32800.0
2014-03-27 10:30:00,55.52,55.58,55.35,55.4,24000.0,42.0041,42.0495,41.8755,41.9133,24000.0
2014-03-27 10:40:00,55.4,55.42,55.32,55.32,89100.0,41.9133,41.9285,41.8528,41.8528,89100.0
2014-03-27 10:50:00,55.32,55.33,55.18,55.21,103200.0,41.8528,41.8604,41.7469,41.7696,103200.0
2014-03-27 11:00:00,55.21,55.31,55.16,55.16,13200.0,41.7696,41.8453,41.7318,41.7318,13200.0
2014-03-27 11:10:00,55.2,55.22,55.11,55.17,23700.0,41.762,41.7772,41.6939,41.7393,23700.0
2014-03-27 11:20:00,55.17,55.19,55.06,55.1,23500.0,41.7393,41.7545,41.6561,41.6864,23500.0
2014-03-27 11:30:00,55.11,55.16,55.09,55.13,26900.0,41.6939,41.7318,41.6788,41.7091,26900.0
2014-03-27 11:40:00,55.12,55.15,55.07,55.15,44200.0,41.7015,41.7242,41.6637,41.7242,44200.0
2014-03-27 11:50:00,55.15,55.16,55.07,55.15,52600.0,41.7242,41.7318,41.6637,41.7242,52600.0
2014-03-27 12:00:00,55.17,55.17,55.1,55.12,14300.0,41.7393,41.7393,41.6864,41.7015,14300.0
2014-03-27 12:10:00,55.13,55.21,55.12,55.17,17200.0,41.7091,41.7696,41.7015,41.7393,17200.0
2014-03-27 12:20:00,55.17,55.23,55.16,55.19,10300.0,41.7393,41.7847,41.7318,41.7545,10300.0
2014-03-27 12:30:00,55.2,55.24,55.15,55.2,9500.0,41.762,41.7923,41.7242,41.762,9500.0
2014-03-27 12:40:00,55.2,55.25,55.16,55.21,7900.0,41.762,41.7999,41.7318,41.7696,7900.0
2014-03-27 12:50:00,55.18,55.3,55.18,55.29,10000.0,41.7469,41.8377,41.7469,41.8301,10000.0
2014-03-27 13:00:00,55.28,55.31,55.28,55.3,9400.0,41.8226,41.8453,41.8226,41.8377,9400.0
2014-03-27 13:10:00,55.28,55.28,55.15,55.17,21400.0,41.8226,41.8226,41.7242,41.7393,21400.0
2014-03-27 13:20:00,55.18,55.21,55.15,55.15,21700.0,41.7469,41.7696,41.7242,41.7242,21700.0
2014-03-27 13:30:00,55.15,55.15,55.11,55.11,17500.0,41.7242,41.7242,41.6939,41.6939,17500.0
2014-03-27 13:40:00,55.12,55.19,55.1,55.14,21700.0,41.7015,41.7545,41.6864,41.7166,21700.0
2014-03-27 13:50:00,55.14,55.16,55.1,55.12,7500.0,41.7166,41.7318,41.6864,41.7015,7500.0
2014-03-27 14:00:00,55.14,55.16,55.1,55.15,18400.0,41.7166,41.7318,41.6864,41.7242,18400.0
2014-03-27 14:10:00,55.16,55.18,55.14,55.15,14200.0,41.7318,41.7469,41.7166,41.7242,14200.0
2014-03-27 14:20:00,55.16,55.28,55.16,55.27,12000.0,41.7318,41.8226,41.7318,41.815,12000.0
2014-03-27 14:30:00,55.26,55.26,55.21,55.22,12800.0,41.8074,41.8074,41.7696,41.7772,12800.0
2014-03-27 14:40:00,55.22,55.26,55.21,55.23,23600.0,41.7772,41.8074,41.7696,41.7847,23600.0
2014-03-27 14:50:00,55.23,55.23,55.15,55.21,89600.0,41.7847,41.7847,41.7242,41.7696,89600.0
2014-03-27 15:00:00,55.18,55.21,55.12,55.18,15000.0,41.7469,41.7696,41.7015,41.7469,15000.0
2014-03-27 15:10:00,55.19,55.21,55.16,55.16,18100.0,41.7545,41.7696,41.7318,41.7318,18100.0
2014-03-27 15:20:00,55.17,55.21,55.14,55.17,15000.0,41.7393,41.7696,41.7166,41.7393,15000.0
2014-03-27 15:30:00,55.19,55.24,55.18,55.23,14300.0,41.7545,41.7923,41.7469,41.7847,14300.0
2014-03-27 15:40:00,55.23,55.24,55.19,55.2,26900.0,41.7847,41.7923,41.7545,41.762,26900.0
2014-03-27 15:50:00,55.2,55.25,55.2,55.22,73800.0,41.762,41.7999,41.762,41.7772,73800.0
2014-03-28 09:30:00,55.3,55.56,55.18,55.52,15400.0,41.8377,42.0344,41.7469,42.0041,15400.0
2014-03-28 09:40:00,55.54,55.6,55.37,55.55,11400.0,42.0193,42.0647,41.8906,42.0268,11400.0
2014-03-28 09:50:00,55.64,55.68,55.49,55.59,9800.0,42.0949,42.1252,41.9814,42.0571,9800.0
2014-03-28 10:00:00,55.62,55.83,55.61,55.77,18500.0,42.0798,42.2387,42.0722,42.1933,18500.0
2014-03-28 10:10:00,55.77,55.83,55.68,55.72,31500.0,42.1933,42.2387,42.1252,42.1554,31500.0
2014-03-28 10:20:00,55.69,55.72,55.63,55.66,15400.0,42.1327,42.1554,42.0874,42.11,15400.0
2014-03-28 10:30:00,55.67,55.99,55.67,55.99,64400.0,42.1176,42.3597,42.1176,42.3597,64400.0
2014-03-28 10:40:00,55.98,56.19,55.98,56.18,38300.0,42.3521,42.511,42.3521,42.5035,38300.0
2014-03-28 10:50:00,56.18,56.22,55.87,56.0,147800.0,42.5035,42.5337,42.2689,42.3673,147800.0
2014-03-28 11:00:00,56.02,56.14,55.87,55.9,52100.0,42.3824,42.4732,42.2689,42.2916,52100.0
2014-03-28 11:10:00,55.9,55.91,55.82,55.84,47300.0,42.2916,42.2992,42.2311,42.2462,47300.0
2014-03-28 11:20:00,55.84,55.93,55.8,55.8,23900.0,42.2462,42.3143,42.216,42.216,23900.0
2014-03-28 11:30:00,55.81,55.83,55.8,55.8,14500.0,42.2235,42.2387,42.216,42.216,14500.0
2014-03-28 11:40:00,55.8,55.86,55.79,55.81,12600.0,42.216,42.2614,42.2084,42.2235,12600.0
2014-03-28 11:50:00,55.82,55.86,55.7,55.72,11500.0,42.2311,42.2614,42.1403,42.1554,11500.0
2014-03-28 12:00:00,55.72,55.76,55.71,55.73,7400.0,42.1554,42.1857,42.1479,42.163,7400.0
2014-03-28 12:10:00,55.73,55.8,55.72,55.8,8500.0,42.163,42.216,42.1554,42.216,8500.0
2014-03-28 12:20:00,55.81,55.85,55.75,55.75,19000.0,42.2235,42.2538,42.1781,42.1781,19000.0
2014-03-28 12:30:00,55.74,55.85,55.73,55.82,11200.0,42.1706,42.2538,42.163,42.2311,11200.0
2014-03-28 12:40:00,55.81,55.86,55.81,55.85,13100.0,42.2235,42.2614,42.2235,42.2538,13100.0
2014-03-28 12:50:00,55.85,55.91,55.84,55.91,17700.0,42.2538,42.2992,42.2462,42.2992,17700.0
2014-03-28 13:00:00,55.92,55.99,55.89,55.89,12300.0,42.3068,42.3597,42.2841,42.2841,12300.0
2014-03-28 13:10:00,55.91,55.91,55.81,55.87,13000.0,42.2992,42.2992,42.2235,42.2689,13000.0
2014-03-28 13:20:00,55.85,55.86,55.76,55.79,11700.0,42.2538,42.2614,42.1857,42.2084,11700.0
2014-03-28 13:30:00,55.79,55.88,55.79,55.84,6900.0,42.2084,42.2765,42.2084,42.2462,6900.0
2014-03-28 13:40:00,55.84,55.91,55.84,55.91,13700.0,42.2462,42.2992,42.2462,42.2992,13700.0
2014-03-28 13:50:00,55.93,55.94,55.86,55.89,11700.0,42.3143,42.3219,42.2614,42.2841,11700.0
2014-03-28 14:00:00,55.89,55.89,55.82,55.82,21700.0,42.2841,42.2841,42.2311,42.2311,21700.0
2014-03-28 14:10:00,55.82,55.82,55.72,55.72,32800.0,42.2311,42.2311,42.1554,42.1554,32800.0
2014-03-28 14:20:00,55.73,55.82,55.71,55.74,10800.0,42.163,42.2311,42.1479,42.1706,10800.0
2014-03-28 14:30:00,55.74,55.74,55.7,55.71,7800.0,42.1706,42.1706,42.1403,42.1479,7800.0
2014-03-28 14:40:00,55.71,55.8,55.71,55.8,16300.0,42.1479,42.216,42.1479,42.216,16300.0
2014-03-28 14:50:00,55.79,55.88,55.76,55.87,40000.0,42.2084,42.2765,42.1857,42.2689,40000.0
2014-03-28 15:00:00,55.87,55.9,55.8,55.84,35200.0,42.2689,42.2916,42.216,42.2462,35200.0
2014-03-28 15:10:00,55.85,55.85,55.8,55.83,24000.0,42.2538,42.2538,42.216,42.2387,24000.0
2014-03-28 15:20:00,55.84,55.87,55.74,55.76,20300.0,42.2462,42.2689,42.1706,42.1857,20300.0
2014-03-28 15:30:00,55.74,55.76,55.69,55.69,14600.0,42.1706,42.1857,42.1327,42.1327,14600.0
2014-03-28 15:40:00,55.69,55.72,55.57,55.59,40800.0,42.1327,42.1554,42.042,42.0571,40800.0
2014-03-28 15:50:00,55.59,55.62,55.56,55.61,72900.0,42.0571,42.0798,42.0344,42.0722,72900.0
2014-03-31 09:30:00,55.85,55.85,55.46,55.49,42300.0,42.2538,42.2538,41.9587,41.9814,42300.0
2014-03-31 09:40:00,55.49,55.49,55.35,55.41,39700.0,41.9814,41.9814,41.8755,41.9209,39700.0
2014-03-31 09:50:00,55.45,55.52,55.3,55.34,26000.0,41.9512,42.0041,41.8377,41.8679,26000.0
2014-03-31 10:00:00,55.38,55.53,55.36,55.46,76500.0,41.8982,42.0117,41.8831,41.9587,76500.0
2014-03-31 10:10:00,55.43,55.53,55.43,55.44,25500.0,41.936,42.0117,41.936,41.9436,25500.0
2014-03-31 10:20:00,55.4,55.43,55.31,55.42,16800.0,41.9133,41.936,41.8453,41.9285,16800.0
2014-03-31 10:30:00,55.42,55.45,55.32,55.32,11600.0,41.9285,41.9512,41.8528,41.8528,11600.0
2014-03-31 10:40:00,55.33,55.4,55.31,55.32,15700.0,41.8604,41.9133,41.8453,41.8528,15700.0
2014-03-31 10:50:00,55.33,55.36,55.31,55.32,16000.0,41.8604,41.8831,41.8453,41.8528,16000.0
2014-03-31 11:00:00,55.3,55.3,55.19,55.22,13900.0,41.8377,41.8377,41.7545,41.7772,13900.0
2014-03-31 11:10:00,55.24,55.24,55.2,55.2,10900.0,41.7923,41.7923,41.762,41.762,10900.0
2014-03-31 11:20:00,55.2,55.2,55.12,55.15,13200.0,41.762,41.762,41.7015,41.7242,13200.0
2014-03-31 11:30:00,55.14,55.16,55.08,55.08,11200.0,41.7166,41.7318,41.6712,41.6712,11200.0
2014-03-31 11:40:00,55.08,55.09,55.02,55.05,18400.0,41.6712,41.6788,41.6259,41.6485,18400.0
2014-03-31 11:50:00,55.07,55.14,55.07,55.1,8900.0,41.6637,41.7166,41.6637,41.6864,8900.0
2014-03-31 12:00:00,55.1,55.17,55.09,55.15,21900.0,41.6864,41.7393,41.6788,41.7242,21900.0
2014-03-31 12:10:00,55.18,55.18,55.1,55.14,12400.0,41.7469,41.7469,41.6864,41.7166,12400.0
2014-03-31 12:20:00,55.14,55.17,55.1,55.12,10900.0,41.7166,41.7393,41.6864,41.7015,10900.0
2014-03-31 12:30:00,55.12,55.13,55.06,55.06,15200.0,41.7015,41.7091,41.6561,41.6561,15200.0
2014-03-31 12:40:00,55.06,55.1,55.06,55.08,13100.0,41.6561,41.6864,41.6561,41.6712,13100.0
2014-03-31 12:50:00,55.1,55.16,55.06,55.15,15000.0,41.6864,41.7318,41.6561,41.7242,15000.0
2014-03-31 13:00:00,55.16,55.19,55.14,55.15,12500.0,41.7318,41.7545,41.7166,41.7242,12500.0
2014-03-31 13:10:00,55.17,55.17,55.12,55.16,8400.0,41.7393,41.7393,41.7015,41.7318,8400.0
2014-03-31 13:20:00,55.16,55.17,55.11,55.16,12400.0,41.7318,41.7393,41.6939,41.7318,12400.0
2014-03-31 13:30:00,55.15,55.17,55.09,55.11,15900.0,41.7242,41.7393,41.6788,41.6939,15900.0
2014-03-31 13:40:00,55.1,55.11,54.97,54.97,18100.0,41.6864,41.6939,41.588,41.588,18100.0
2014-03-31 13:50:00,54.97,54.97,54.85,54.89,19500.0,41.588,41.588,41.4972,41.5275,19500.0
2014-03-31 14:00:00,54.89,54.96,54.87,54.89,18900.0,41.5275,41.5805,41.5124,41.5275,18900.0
2014-03-31 14:10:00,54.88,54.94,54.86,54.9,31100.0,41.5199,41.5653,41.5048,41.5351,31100.0
2014-03-31 14:20:00,54.91,54.91,54.85,54.85,17200.0,41.5426,41.5426,41.4972,41.4972,17200.0
2014-03-31 14:30:00,54.86,54.87,54.81,54.82,21200.0,41.5048,41.5124,41.467,41.4745,21200.0
2014-03-31 14:40:00,54.83,54.83,54.8,54.8,21900.0,41.4821,41.4821,41.4594,41.4594,21900.0
2014-03-31 14:50:00,54.81,54.84,54.79,54.82,15000.0,41.467,41.4897,41.4518,41.4745,15000.0
2014-03-31 15:00:00,54.83,54.84,54.74,54.75,22300.0,41.4821,41.4897,41.414,41.4216,22300.0
2014-03-31 15:10:00,54.75,54.76,54.71,54.72,33800.0,41.4216,41.4291,41.3913,41.3989,33800.0
2014-03-31 15:20:00,54.72,54.72,54.67,54.68,43600.0,41.3989,41.3989,41.3611,41.3686,43600.0
2014-03-31 15:30:00,54.68,54.69,54.64,54.66,47000.0,41.3686,41.3762,41.3384,41.3535,47000.0
2014-03-31 15:40:00,54.66,54.67,54.61,54.62,84700.0,41.3535,41.3611,41.3157,41.3232,84700.0
2014-03-31 15:50:00,54.61,54.65,54.57,54.62,161700.0,41.3157,41.3459,41.2854,41.3232,161700.0
2014-04-01 09:30:00,54.79,55.25,54.73,55.18,109700.0,41.4518,41.7999,41.4064,41.7469,109700.0
2014-04-01 09:40:00,55.18,55.18,54.93,54.99,37200.0,41.7469,41.7469,41.5578,41.6032,37200.0
2014-04-01 09:50:00,55.02,55.03,54.86,54.96,45200.0,41.6259,41.6334,41.5048,41.5805,45200.0
2014-04-01 10:00:00,54.95,55.16,54.92,55.14,30400.0,41.5729,41.7318,41.5502,41.7166,30400.0
2014-04-01 10:10:00,55.14,55.31,55.12,55.31,19500.0,41.7166,41.8453,41.7015,41.8453,19500.0
2014-04-01 10:20:00,55.31,55.45,55.29,55.42,26700.0,41.8453,41.9512,41.8301,41.9285,26700.0
2014-04-01 10:30:00,55.42,55.45,55.35,55.42,12100.0,41.9285,41.9512,41.8755,41.9285,12100.0
2014-04-01 10:40:00,55.44,55.57,55.41,55.52,49700.0,41.9436,42.042,41.9209,42.0041,49700.0
2014-04-01 10:50:00,55.52,55.58,55.38,55.38,80500.0,42.0041,42.0495,41.8982,41.8982,80500.0
2014-04-01 11:00:00,55.38,55.39,55.25,55.29,22900.0,41.8982,41.9058,41.7999,41.8301,22900.0
2014-04-01 11:10:00,55.29,55.35,55.19,55.21,26400.0,41.8301,41.8755,41.7545,41.7696,26400.0
2014-04-01 11:20:00,55.22,55.24,55.12,55.14,31900.0,41.7772,41.7923,41.7015,41.7166,31900.0
2014-04-01 11:30:00,55.14,55.15,54.99,55.03,51300.0,41.7166,41.7242,41.6032,41.6334,51300.0
2014-04-01 11:40:00,55.03,55.03,54.93,54.94,16800.0,41.6334,41.6334,41.5578,41.5653,16800.0
2014-04-01 11:50:00,54.93,55.02,54.91,54.94,56600.0,41.5578,41.6259,41.5426,41.5653,56600.0
2014-04-01 12:00:00,54.95,54.98,54.93,54.98,8500.0,41.5729,41.5956,41.5578,41.5956,8500.0
2014-04-01 12:10:00,54.98,55.12,54.97,55.12,15700.0,41.5956,41.7015,41.588,41.7015,15700.0
2014-04-01 12:20:00,55.11,55.12,55.04,55.07,13800.0,41.6939,41.7015,41.641,41.6637,13800.0
2014-04-01 12:30:00,55.07,55.09,55.03,55.06,12900.0,41.6637,41.6788,41.6334,41.6561,12900.0
2014-04-01 12:40:00,55.05,55.05,54.96,54.97,12800.0,41.6485,41.6485,41.5805,41.588,12800.0
2014-04-01 12:50:00,54.97,54.97,54.91,54.92,9600.0,41.588,41.588,41.5426,41.5502,9600.0
2014-04-01 13:00:00,54.91,54.97,54.91,54.94,15300.0,41.5426,41.588,41.5426,41.5653,15300.0
2014-04-01 13:10:00,54.94,54.96,54.94,54.94,11400.0,41.5653,41.5805,41.5653,41.5653,11400.0
2014-04-01 13:20:00,54.94,55.0,54.94,54.96,10400.0,41.5653,41.6107,41.5653,41.5805,10400.0
2014-04-01 13:30:00,54.98,54.99,54.92,54.94,13100.0,41.5956,41.6032,41.5502,41.5653,13100.0
2014-04-01 13:40:00,54.94,54.98,54.93,54.96,14500.0,41.5653,41.5956,41.5578,41.5805,14500.0
2014-04-01 13:50:00,54.97,55.01,54.95,54.96,12200.0,41.588,41.6183,41.5729,41.5805,12200.0
2014-04-01 14:00:00,54.95,55.0,54.95,54.96,16000.0,41.5729,41.6107,41.5729,41.5805,16000.0
2014-04-01 14:10:00,54.96,54.98,54.94,54.97,11600.0,41.5805,41.5956,41.5653,41.588,11600.0
2014-04-01 14:20:00,54.97,55.04,54.96,54.99,15600.0,41.588,41.641,41.5805,41.6032,15600.0
2014-04-01 14:30:00,55.0,55.03,54.96,54.99,18800.0,41.6107,41.6334,41.5805,41.6032,18800.0
2014-04-01 14:40:00,55.0,55.0,54.94,54.95,20300.0,41.6107,41.6107,41.5653,41.5729,20300.0
2014-04-01 14:50:00,54.94,55.02,54.94,55.01,14700.0,41.5653,41.6259,41.5653,41.6183,14700.0
2014-04-01 15:00:00,55.02,55.02,54.92,54.93,17700.0,41.6259,41.6259,41.5502,41.5578,17700.0
2014-04-01 15:10:00,54.93,55.0,54.91,54.98,31900.0,41.5578,41.6107,41.5426,41.5956,31900.0
2014-04-01 15:20:00,54.99,55.11,54.98,55.09,37000.0,41.6032,41.6939,41.5956,41.6788,37000.0
2014-04-01 15:30:00,55.09,55.11,55.06,55.09,68500.0,41.6788,41.6939,41.6561,41.6788,68500.0
2014-04-01 15:40:00,55.1,55.17,55.07,55.16,78900.0,41.6864,41.7393,41.6637,41.7318,78900.0
2014-04-01 15:50:00,55.17,55.18,55.0,55.18,268500.0,41.7393,41.7469,41.6107,41.7469,268500.0
2014-04-02 09:30:00,55.49,55.5,55.17,55.43,90700.0,41.9814,41.989,41.7393,41.936,90700.0
2014-04-02 09:40:00,55.41,55.47,54.88,54.9,115700.0,41.9209,41.9663,41.5199,41.5351,115700.0
2014-04-02 09:50:00,54.9,54.95,54.75,54.86,74900.0,41.5351,41.5729,41.4216,41.5048,74900.0
2014-04-02 10:00:00,54.88,55.22,54.88,55.15,63000.0,41.5199,41.7772,41.5199,41.7242,63000.0
2014-04-02 10:10:00,55.15,55.19,54.98,55.01,39100.0,41.7242,41.7545,41.5956,41.6183,39100.0
2014-04-02 10:20:00,55.01,55.29,54.95,55.19,88100.0,41.6183,41.8301,41.5729,41.7545,88100.0
2014-04-02 10:30:00,55.15,55.26,55.07,55.21,69600.0,41.7242,41.8074,41.6637,41.7696,69600.0
2014-04-02 10:40:00,55.23,55.41,55.22,55.4,18300.0,41.7847,41.9209,41.7772,41.9133,18300.0
2014-04-02 10:50:00,55.39,55.51,55.38,55.47,24600.0,41.9058,41.9966,41.8982,41.9663,24600.0
2014-04-02 11:00:00,55.48,55.52,55.43,55.49,18100.0,41.9739,42.0041,41.936,41.9814,18100.0
2014-04-02 11:10:00,55.51,55.51,55.4,55.47,11500.0,41.9966,41.9966,41.9133,41.9663,11500.0
2014-04-02 11:20:00,55.46,55.5,55.44,55.46,24400.0,41.9587,41.989,41.9436,41.9587,24400.0
2014-04-02 11:30:00,55.46,55.48,55.4,55.41,11100.0,41.9587,41.9739,41.9133,41.9209,11100.0
2014-04-02 11:40:00,55.41,55.49,55.4,55.44,28000.0,41.9209,41.9814,41.9133,41.9436,28000.0
2014-04-02 11:50:00,55.47,55.6,55.47,55.54,29900.0,41.9663,42.0647,41.9663,42.0193,29900.0
2014-04-02 12:00:00,55.53,55.54,55.43,55.5,19600.0,42.0117,42.0193,41.936,41.989,19600.0
2014-04-02 12:10:00,55.52,55.55,55.48,55.5,12500.0,42.0041,42.0268,41.9739,41.989,12500.0
2014-04-02 12:20:00,55.52,55.55,55.45,55.48,15400.0,42.0041,42.0268,41.9512,41.9739,15400.0
2014-04-02 12:30:00,55.47,55.52,55.38,55.38,24200.0,41.9663,42.0041,41.8982,41.8982,24200.0
2014-04-02 12:40:00,55.39,55.39,55.26,55.26,23100.0,41.9058,41.9058,41.8074,41.8074,23100.0
2014-04-02 12:50:00,55.26,55.33,55.19,55.23,89000.0,41.8074,41.8604,41.7545,41.7847,89000.0
2014-04-02 13:00:00,55.23,55.41,55.22,55.4,29100.0,41.7847,41.9209,41.7772,41.9133,29100.0
2014-04-02 13:10:00,55.4,55.46,55.38,55.43,25700.0,41.9133,41.9587,41.8982,41.936,25700.0
2014-04-02 13:20:00,55.41,55.41,55.27,55.29,26900.0,41.9209,41.9209,41.815,41.8301,26900.0
2014-04-02 13:30:00,55.3,55.35,55.27,55.28,14000.0,41.8377,41.8755,41.815,41.8226,14000.0
2014-04-02 13:40:00,55.3,55.35,55.27,55.33,12300.0,41.8377,41.8755,41.815,41.8604,12300.0
2014-04-02 13:50:00,55.33,55.37,55.31,55.34,20500.0,41.8604,41.8906,41.8453,41.8679,20500.0
2014-04-02 14:00:00,55.34,55.34,55.26,55.26,20000.0,41.8679,41.8679,41.8074,41.8074,20000.0
2014-04-02 14:10:00,55.26,55.34,55.13,55.33,55500.0,41.8074,41.8679,41.7091,41.8604,55500.0
2014-04-02 14:20:00,55.33,55.4,55.32,55.38,23000.0,41.8604,41.9133,41.8528,41.8982,23000.0
2014-04-02 14:30:00,55.39,55.4,55.33,55.35,27600.0,41.9058,41.9133,41.8604,41.8755,27600.0
2014-04-02 14:40:00,55.36,55.39,55.26,55.39,26900.0,41.8831,41.9058,41.8074,41.9058,26900.0
2014-04-02 14:50:00,55.39,55.48,55.39,55.42,23500.0,41.9058,41.9739,41.9058,41.9285,23500.0
2014-04-02 15:00:00,55.41,55.43,55.35,55.37,28700.0,41.9209,41.936,41.8755,41.8906,28700.0
2014-04-02 15:10:00,55.37,55.45,55.37,55.44,23800.0,41.8906,41.9512,41.8906,41.9436,23800.0
2014-04-02 15:20:00,55.45,55.47,55.32,55.47,81400.0,41.9512,41.9663,41.8528,41.9663,81400.0
2014-04-02 15:30:00,55.48,55.51,55.44,55.48,93700.0,41.9739,41.9966,41.9436,41.9739,93700.0
2014-04-02 15:40:00,55.48,55.49,55.3,55.31,118800.0,41.9739,41.9814,41.8377,41.8453,118800.0
2014-04-02 15:50:00,55.31,55.36,55.18,55.27,244200.0,41.8453,41.8831,41.7469,41.815,244200.0
2014-04-03 09:30:00,55.42,55.42,55.24,55.3,15100.0,41.9285,41.9285,41.7923,41.8377,15100.0
2014-04-03 09:40:00,55.32,55.45,55.3,55.3,10100.0,41.8528,41.9512,41.8377,41.8377,10100.0
2014-04-03 09:50:00,55.33,55.49,55.33,55.48,12100.0,41.8604,41.9814,41.8604,41.9739,12100.0
2014-04-03 10:00:00,55.47,55.51,55.43,55.46,31100.0,41.9663,41.9966,41.936,41.9587,31100.0
2014-04-03 10:10:00,55.45,55.5,55.43,55.49,17000.0,41.9512,41.989,41.936,41.9814,17000.0
2014-04-03 10:20:00,55.51,55.52,55.4,55.48,25500.0,41.9966,42.0041,41.9133,41.9739,25500.0
2014-04-03 10:30:00,55.48,55.57,55.48,55.55,17300.0,41.9739,42.042,41.9739,42.0268,17300.0
2014-04-03 10:40:00,55.55,55.57,55.48,55.51,17800.0,42.0268,42.042,41.9739,41.9966,17800.0
2014-04-03 10:50:00,55.52,55.56,55.49,55.51,9700.0,42.0041,42.0344,41.9814,41.9966,9700.0
2014-04-03 11:00:00,55.51,55.55,55.42,55.53,55800.0,41.9966,42.0268,41.9285,42.0117,55800.0
2014-04-03 11:10:00,55.5,55.6,55.46,55.48,104100.0,41.989,42.0647,41.9587,41.9739,104100.0
2014-04-03 11:20:00,55.48,55.48,55.36,55.36,47600.0,41.9739,41.9739,41.8831,41.8831,47600.0
2014-04-03 11:30:00,55.37,55.41,55.33,55.41,8700.0,41.8906,41.9209,41.8604,41.9209,8700.0
2014-04-03 11:40:00,55.42,55.45,55.37,55.42,10600.0,41.9285,41.9512,41.8906,41.9285,10600.0
2014-04-03 11:50:00,55.38,55.41,55.37,55.39,4900.0,41.8982,41.9209,41.8906,41.9058,4900.0
2014-04-03 12:00:00,55.38,55.48,55.33,55.42,7400.0,41.8982,41.9739,41.8604,41.9285,7400.0
2014-04-03 12:10:00,55.42,55.42,55.35,55.42,6500.0,41.9285,41.9285,41.8755,41.9285,6500.0
2014-04-03 12:20:00,55.43,55.45,55.41,55.43,6300.0,41.936,41.9512,41.9209,41.936,6300.0
2014-04-03 12:30:00,55.43,55.43,55.28,55.3,11100.0,41.936,41.936,41.8226,41.8377,11100.0
2014-04-03 12:40:00,55.3,55.36,55.25,55.28,8800.0,41.8377,41.8831,41.7999,41.8226,8800.0
2014-04-03 12:50:00,55.29,55.36,55.28,55.28,6400.0,41.8301,41.8831,41.8226,41.8226,6400.0
2014-04-03 13:00:00,55.27,55.31,55.25,55.27,7900.0,41.815,41.8453,41.7999,41.815,7900.0
2014-04-03 13:10:00,55.27,55.32,55.25,55.28,9500.0,41.815,41.8528,41.7999,41.8226,9500.0
2014-04-03 13:20:00,55.27,55.3,55.25,55.28,5400.0,41.815,41.8377,41.7999,41.8226,5400.0
2014-04-03 13:30:00,55.3,55.3,55.26,55.3,3700.0,41.8377,41.8377,41.8074,41.8377,3700.0
2014-04-03 13:40:00,55.3,55.35,55.29,55.34,11200.0,41.8377,41.8755,41.8301,41.8679,11200.0
2014-04-03 13:50:00,55.35,55.35,55.21,55.21,20400.0,41.8755,41.8755,41.7696,41.7696,20400.0
2014-04-03 14:00:00,55.22,55.22,55.18,55.2,9200.0,41.7772,41.7772,41.7469,41.762,9200.0
2014-04-03 14:10:00,55.2,55.23,55.19,55.23,13500.0,41.762,41.7847,41.7545,41.7847,13500.0
2014-04-03 14:20:00,55.23,55.24,55.18,55.18,14000.0,41.7847,41.7923,41.7469,41.7469,14000.0
2014-04-03 14:30:00,55.17,55.19,54.99,55.02,17900.0,41.7393,41.7545,41.6032,41.6259,17900.0
2014-04-03 14:40:00,55.02,55.11,55.02,55.1,11000.0,41.6259,41.6939,41.6259,41.6864,11000.0
2014-04-03 14:50:00,55.09,55.16,55.07,55.16,12200.0,41.6788,41.7318,41.6637,41.7318,12200.0
2014-04-03 15:00:00,55.17,55.23,55.16,55.22,7500.0,41.7393,41.7847,41.7318,41.7772,7500.0
2014-04-03 15:10:00,55.21,55.24,55.15,55.17,32300.0,41.7696,41.7923,41.7242,41.7393,32300.0
2014-04-03 15:20:00,55.17,55.2,55.1,55.18,30200.0,41.7393,41.762,41.6864,41.7469,30200.0
2014-04-03 15:30:00,55.19,55.21,55.17,55.2,29400.0,41.7545,41.7696,41.7393,41.762,29400.0
2014-04-03 15:40:00,55.21,55.3,55.2,55.3,36500.0,41.7696,41.8377,41.762,41.8377,36500.0
2014-04-03 15:50:00,55.3,55.33,55.26,55.28,91200.0,41.8377,41.8604,41.8074,41.8226,91200.0
2014-04-04 09:30:00,55.48,55.5,55.19,55.41,40800.0,41.9739,41.989,41.7545,41.9209,40800.0
2014-04-04 09:40:00,55.36,55.39,55.2,55.3,29200.0,41.8831,41.9058,41.762,41.8377,29200.0
2014-04-04 09:50:00,55.31,55.43,55.27,55.43,12100.0,41.8453,41.936,41.815,41.936,12100.0
2014-04-04 10:00:00,55.38,55.44,55.29,55.38,12100.0,41.8982,41.9436,41.8301,41.8982,12100.0
2014-04-04 10:10:00,55.43,55.45,55.27,55.34,45500.0,41.936,41.9512,41.815,41.8679,45500.0
2014-04-04 10:20:00,55.34,55.38,55.17,55.38,20200.0,41.8679,41.8982,41.7393,41.8982,20200.0
2014-04-04 10:30:00,55.36,55.4,55.3,55.33,6600.0,41.8831,41.9133,41.8377,41.8604,6600.0
2014-04-04 10:40:00,55.37,55.37,55.16,55.23,15400.0,41.8906,41.8906,41.7318,41.7847,15400.0
2014-04-04 10:50:00,55.23,55.27,55.12,55.14,11000.0,41.7847,41.815,41.7015,41.7166,11000.0
2014-04-04 11:00:00,55.12,55.12,54.82,54.82,14500.0,41.7015,41.7015,41.4745,41.4745,14500.0
2014-04-04 11:10:00,54.83,54.88,54.77,54.79,10300.0,41.4821,41.5199,41.4367,41.4518,10300.0
2014-04-04 11:20:00,54.79,54.83,54.63,54.67,48100.0,41.4518,41.4821,41.3308,41.3611,48100.0
2014-04-04 11:30:00,54.68,54.78,54.66,54.78,46900.0,41.3686,41.4443,41.3535,41.4443,46900.0
2014-04-04 11:40:00,54.77,54.77,54.38,54.42,16100.0,41.4367,41.4367,41.1417,41.1719,16100.0
2014-04-04 11:50:00,54.41,54.43,54.34,54.36,15800.0,41.1643,41.1795,41.1114,41.1265,15800.0
2014-04-04 12:00:00,54.35,54.35,54.1,54.1,22000.0,41.119,41.119,40.9298,40.9298,22000.0
2014-04-04 12:10:00,54.1,54.17,53.96,54.12,38100.0,40.9298,40.9828,40.8239,40.9449,38100.0
2014-04-04 12:20:00,54.1,54.27,54.1,54.24,59100.0,40.9298,41.0584,40.9298,41.0357,59100.0
2014-04-04 12:30:00,54.27,54.39,54.24,54.38,17100.0,41.0584,41.1492,41.0357,41.1417,17100.0
2014-04-04 12:40:00,54.4,54.43,54.29,54.31,17300.0,41.1568,41.1795,41.0736,41.0887,17300.0
2014-04-04 12:50:00,54.37,54.39,54.12,54.24,47200.0,41.1341,41.1492,40.9449,41.0357,47200.0
2014-04-04 13:00:00,54.22,54.27,54.18,54.21,14400.0,41.0206,41.0584,40.9903,41.013,14400.0
2014-04-04 13:10:00,54.31,54.4,54.27,54.38,4700.0,41.0887,41.1568,41.0584,41.1417,4700.0
2014-04-04 13:20:00,54.4,54.45,54.37,54.4,34500.0,41.1568,41.1946,41.1341,41.1568,34500.0
2014-04-04 13:30:00,54.39,54.41,54.28,54.34,41300.0,41.1492,41.1643,41.066,41.1114,41300.0
2014-04-04 13:40:00,54.34,54.39,54.32,54.32,14600.0,41.1114,41.1492,41.0963,41.0963,14600.0
2014-04-04 13:50:00,54.31,54.4,54.3,54.32,17300.0,41.0887,41.1568,41.0811,41.0963,17300.0
2014-04-04 14:00:00,54.35,54.35,54.17,54.2,71200.0,41.119,41.119,40.9828,41.0055,71200.0
2014-04-04 14:10:00,54.19,54.29,54.15,54.24,13400.0,40.9979,41.0736,40.9676,41.0357,13400.0
2014-04-04 14:20:00,54.22,54.29,54.22,54.22,9200.0,41.0206,41.0736,41.0206,41.0206,9200.0
2014-04-04 14:30:00,54.21,54.25,54.1,54.14,14200.0,41.013,41.0433,40.9298,40.9601,14200.0
2014-04-04 14:40:00,54.15,54.2,54.14,54.18,11800.0,40.9676,41.0055,40.9601,40.9903,11800.0
2014-04-04 14:50:00,54.18,54.3,54.18,54.3,12800.0,40.9903,41.0811,40.9903,41.0811,12800.0
2014-04-04 15:00:00,54.29,54.29,54.19,54.22,20300.0,41.0736,41.0736,40.9979,41.0206,20300.0
2014-04-04 15:10:00,54.23,54.37,54.23,54.37,18200.0,41.0282,41.1341,41.0282,41.1341,18200.0
2014-04-04 15:20:00,54.36,54.47,54.34,54.43,17000.0,41.1265,41.2097,41.1114,41.1795,17000.0
2014-04-04 15:30:00,54.44,54.44,54.3,54.31,21100.0,41.187,41.187,41.0811,41.0887,21100.0
2014-04-04 15:40:00,54.31,54.32,54.26,54.28,65600.0,41.0887,41.0963,41.0509,41.066,65600.0
2014-04-04 15:50:00,54.28,54.32,54.2,54.22,150000.0,41.066,41.0963,41.0055,41.0206,150000.0
2014-04-07 09:30:00,54.03,54.09,53.85,53.96,32200.0,40.8769,40.9223,40.7407,40.8239,32200.0
2014-04-07 09:40:00,53.96,54.0,53.64,53.81,16900.0,40.8239,40.8542,40.5818,40.7104,16900.0
2014-04-07 09:50:00,53.81,53.91,53.72,53.84,36900.0,40.7104,40.7861,40.6423,40.7331,36900.0
2014-04-07 10:00:00,53.85,53.87,53.57,53.72,20200.0,40.7407,40.7558,40.5288,40.6423,20200.0
2014-04-07 10:10:00,53.73,53.77,53.63,53.72,36500.0,40.6499,40.6802,40.5742,40.6423,36500.0
2014-04-07 10:20:00,53.73,53.82,53.7,53.71,8900.0,40.6499,40.718,40.6272,40.6348,8900.0
2014-04-07 10:30:00,53.71,53.73,53.64,53.73,48300.0,40.6348,40.6499,40.5818,40.6499,48300.0
2014-04-07 10:40:00,53.72,53.78,53.62,53.74,38600.0,40.6423,40.6877,40.5667,40.6575,38600.0
2014-04-07 10:50:00,53.72,53.8,53.72,53.75,29100.0,40.6423,40.7028,40.6423,40.665,29100.0
2014-04-07 11:00:00,53.74,53.82,53.69,53.75,22400.0,40.6575,40.718,40.6196,40.665,22400.0
2014-04-07 11:10:00,53.73,53.79,53.63,53.68,25300.0,40.6499,40.6953,40.5742,40.6121,25300.0
2014-04-07 11:20:00,53.68,53.73,53.56,53.58,20400.0,40.6121,40.6499,40.5213,40.5364,20400.0
2014-04-07 11:30:00,53.56,53.65,53.51,53.52,10300.0,40.5213,40.5894,40.4834,40.491,10300.0
2014-04-07 11:40:00,53.51,53.54,53.42,53.44,12700.0,40.4834,40.5061,40.4154,40.4305,12700.0
2014-04-07 11:50:00,53.44,53.47,53.4,53.42,18300.0,40.4305,40.4532,40.4002,40.4154,18300.0
2014-04-07 12:00:00,53.41,53.42,53.27,53.28,14800.0,40.4078,40.4154,40.3019,40.3094,14800.0
2014-04-07 12:10:00,53.27,53.27,53.09,53.1,25300.0,40.3019,40.3019,40.1657,40.1733,25300.0
2014-04-07 12:20:00,53.1,53.27,53.1,53.27,20600.0,40.1733,40.3019,40.1733,40.3019,20600.0
2014-04-07 12:30:00,53.26,53.38,53.26,53.3,59300.0,40.2943,40.3851,40.2943,40.3246,59300.0
2014-04-07 12:40:00,53.29,53.38,53.28,53.28,22800.0,40.317,40.3851,40.3094,40.3094,22800.0
2014-04-07 12:50:00,53.29,53.4,53.29,53.4,8500.0,40.317,40.4002,40.317,40.4002,8500.0
2014-04-07 13:00:00,53.38,53.38,52.99,53.1,93200.0,40.3851,40.3851,40.09,40.1733,93200.0
2014-04-07 13:10:00,53.12,53.13,53.05,53.13,15300.0,40.1884,40.196,40.1354,40.196,15300.0
2014-04-07 13:20:00,53.13,53.27,53.03,53.03,44200.0,40.196,40.3019,40.1203,40.1203,44200.0
2014-04-07 13:30:00,53.03,53.09,53.02,53.09,15300.0,40.1203,40.1657,40.1127,40.1657,15300.0
2014-04-07 13:40:00,53.08,53.09,52.99,53.02,12300.0,40.1581,40.1657,40.09,40.1127,12300.0
2014-04-07 13:50:00,52.99,53.01,52.87,52.92,21600.0,40.09,40.1052,39.9992,40.0371,21600.0
2014-04-07 14:00:00,52.92,52.92,52.85,52.88,22800.0,40.0371,40.0371,39.9841,40.0068,22800.0
2014-04-07 14:10:00,52.87,52.9,52.8,52.8,18600.0,39.9992,40.0219,39.9463,39.9463,18600.0
2014-04-07 14:20:00,52.79,52.82,52.75,52.81,20300.0,39.9387,39.9614,39.9085,39.9539,20300.0
2014-04-07 14:30:00,52.81,52.81,52.71,52.75,20700.0,39.9539,39.9539,39.8782,39.9085,20700.0
2014-04-07 14:40:00,52.75,52.97,52.74,52.97,24900.0,39.9085,40.0749,39.9009,40.0749,24900.0
2014-04-07 14:50:00,52.99,53.11,52.99,53.08,13700.0,40.09,40.1808,40.09,40.1581,13700.0
2014-04-07 15:00:00,53.07,53.13,53.02,53.07,74100.0,40.1506,40.196,40.1127,40.1506,74100.0
2014-04-07 15:10:00,53.06,53.19,53.02,53.19,87800.0,40.143,40.2413,40.1127,40.2413,87800.0
2014-04-07 15:20:00,53.18,53.19,53.08,53.1,36000.0,40.2338,40.2413,40.1581,40.1733,36000.0
2014-04-07 15:30:00,53.1,53.11,53.0,53.01,53400.0,40.1733,40.1808,40.0976,40.1052,53400.0
2014-04-07 15:40:00,53.01,53.02,52.92,52.93,110900.0,40.1052,40.1127,40.0371,40.0446,110900.0
2014-04-07 15:50:00,52.93,53.01,52.92,52.98,163600.0,40.0446,40.1052,40.0371,40.0825,163600.0
2014-04-08 09:30:00,53.0,53.25,52.64,53.15,15400.0,40.0976,40.2867,39.8252,40.2111,15400.0
2014-04-08 09:40:00,53.16,53.31,53.16,53.21,13600.0,40.2187,40.3321,40.2187,40.2565,13600.0
2014-04-08 09:50:00,53.19,53.3,53.17,53.27,21500.0,40.2413,40.3246,40.2262,40.3019,21500.0
2014-04-08 10:00:00,53.23,53.45,53.23,53.42,27500.0,40.2716,40.4381,40.2716,40.4154,27500.0
2014-04-08 10:10:00,53.41,53.41,53.01,53.11,45300.0,40.4078,40.4078,40.1052,40.1808,45300.0
2014-04-08 10:20:00,53.1,53.24,53.09,53.15,62500.0,40.1733,40.2792,40.1657,40.2111,62500.0
2014-04-08 10:30:00,53.16,53.31,53.16,53.29,33100.0,40.2187,40.3321,40.2187,40.317,33100.0
2014-04-08 10:40:00,53.29,53.35,53.27,53.35,16600.0,40.317,40.3624,40.3019,40.3624,16600.0
2014-04-08 10:50:00,53.35,53.56,53.35,53.47,27400.0,40.3624,40.5213,40.3624,40.4532,27400.0
2014-04-08 11:00:00,53.47,53.69,53.45,53.69,20700.0,40.4532,40.6196,40.4381,40.6196,20700.0
2014-04-08 11:10:00,53.68,53.83,53.68,53.82,22600.0,40.6121,40.7255,40.6121,40.718,22600.0
2014-04-08 11:20:00,53.82,53.84,53.79,53.84,22600.0,40.718,40.7331,40.6953,40.7331,22600.0
2014-04-08 11:30:00,53.85,53.92,53.8,53.84,29000.0,40.7407,40.7936,40.7028,40.7331,29000.0
2014-04-08 11:40:00,53.84,53.89,53.81,53.83,19300.0,40.7331,40.7709,40.7104,40.7255,19300.0
2014-04-08 11:50:00,53.84,53.98,53.82,53.98,17800.0,40.7331,40.839,40.718,40.839,17800.0
2014-04-08 12:00:00,53.96,53.97,53.87,53.9,10100.0,40.8239,40.8315,40.7558,40.7785,10100.0
2014-04-08 12:10:00,53.91,53.97,53.87,53.96,6900.0,40.7861,40.8315,40.7558,40.8239,6900.0
2014-04-08 12:20:00,53.94,54.09,53.88,54.05,14900.0,40.8088,40.9223,40.7634,40.892,14900.0
2014-04-08 12:30:00,54.08,54.12,54.03,54.04,15400.0,40.9147,40.9449,40.8769,40.8844,15400.0
2014-04-08 12:40:00,54.04,54.04,53.9,53.91,42800.0,40.8844,40.8844,40.7785,40.7861,42800.0
2014-04-08 12:50:00,53.9,53.9,53.82,53.88,43800.0,40.7785,40.7785,40.718,40.7634,43800.0
2014-04-08 13:00:00,53.88,53.95,53.88,53.89,17900.0,40.7634,40.8163,40.7634,40.7709,17900.0
2014-04-08 13:10:00,53.89,53.97,53.88,53.97,8100.0,40.7709,40.8315,40.7634,40.8315,8100.0
2014-04-08 13:20:00,53.96,54.04,53.95,54.04,11100.0,40.8239,40.8844,40.8163,40.8844,11100.0
2014-04-08 13:30:00,54.04,54.04,53.98,54.01,10200.0,40.8844,40.8844,40.839,40.8617,10200.0
2014-04-08 13:40:00,54.0,54.04,53.94,53.99,8900.0,40.8542,40.8844,40.8088,40.8466,8900.0
2014-04-08 13:50:00,53.98,54.08,53.98,54.08,10100.0,40.839,40.9147,40.839,40.9147,10100.0
2014-04-08 14:00:00,54.08,54.11,53.97,54.05,26900.0,40.9147,40.9374,40.8315,40.892,26900.0
2014-04-08 14:10:00,54.05,54.1,54.01,54.05,16600.0,40.892,40.9298,40.8617,40.892,16600.0
2014-04-08 14:20:00,54.05,54.07,53.97,53.99,23800.0,40.892,40.9071,40.8315,40.8466,23800.0
2014-04-08 14:30:00,53.98,54.0,53.93,53.94,18500.0,40.839,40.8542,40.8012,40.8088,18500.0
2014-04-08 14:40:00,53.95,54.0,53.88,53.98,20400.0,40.8163,40.8542,40.7634,40.839,20400.0
2014-04-08 14:50:00,53.98,54.0,53.88,53.88,11700.0,40.839,40.8542,40.7634,40.7634,11700.0
2014-04-08 15:00:00,53.89,53.9,53.8,53.8,15000.0,40.7709,40.7785,40.7028,40.7028,15000.0
2014-04-08 15:10:00,53.82,53.82,53.76,53.8,17000.0,40.718,40.718,40.6726,40.7028,17000.0
2014-04-08 15:20:00,53.8,53.93,53.79,53.91,16900.0,40.7028,40.8012,40.6953,40.7861,16900.0
2014-04-08 15:30:00,53.91,53.94,53.89,53.9,26500.0,40.7861,40.8088,40.7709,40.7785,26500.0
2014-04-08 15:40:00,53.9,53.92,53.77,53.83,57000.0,40.7785,40.7936,40.6802,40.7255,57000.0
2014-04-08 15:50:00,53.84,53.86,53.72,53.74,137800.0,40.7331,40.7482,40.6423,40.6575,137800.0
2014-04-09 09:30:00,53.92,53.96,53.79,53.89,17700.0,40.7936,40.8239,40.6953,40.7709,17700.0
2014-04-09 09:40:00,53.89,53.89,53.54,53.54,15100.0,40.7709,40.7709,40.5061,40.5061,15100.0
2014-04-09 09:50:00,53.55,53.66,53.47,53.58,30400.0,40.5137,40.5969,40.4532,40.5364,30400.0
2014-04-09 10:00:00,53.58,53.69,53.58,53.6,31000.0,40.5364,40.6196,40.5364,40.5515,31000.0
2014-04-09 10:10:00,53.63,53.81,53.6,53.73,30600.0,40.5742,40.7104,40.5515,40.6499,30600.0
2014-04-09 10:20:00,53.74,53.87,53.67,53.77,14900.0,40.6575,40.7558,40.6045,40.6802,14900.0
2014-04-09 10:30:00,53.77,53.87,53.73,53.75,7600.0,40.6802,40.7558,40.6499,40.665,7600.0
2014-04-09 10:40:00,53.74,53.75,53.65,53.75,13500.0,40.6575,40.665,40.5894,40.665,13500.0
2014-04-09 10:50:00,53.75,53.78,53.69,53.73,19600.0,40.665,40.6877,40.6196,40.6499,19600.0
2014-04-09 11:00:00,53.75,53.75,53.64,53.73,5900.0,40.665,40.665,40.5818,40.6499,5900.0
2014-04-09 11:10:00,53.75,53.82,53.69,53.77,5400.0,40.665,40.718,40.6196,40.6802,5400.0
2014-04-09 11:20:00,53.79,53.79,53.61,53.66,7300.0,40.6953,40.6953,40.5591,40.5969,7300.0
2014-04-09 11:30:00,53.65,53.7,53.65,53.7,2500.0,40.5894,40.6272,40.5894,40.6272,2500.0
2014-04-09 11:40:00,53.69,53.86,53.65,53.84,7300.0,40.6196,40.7482,40.5894,40.7331,7300.0
2014-04-09 11:50:00,53.89,54.0,53.84,53.96,16400.0,40.7709,40.8542,40.7331,40.8239,16400.0
2014-04-09 12:00:00,53.97,54.06,53.97,54.05,16500.0,40.8315,40.8996,40.8315,40.892,16500.0
2014-04-09 12:10:00,54.05,54.07,53.95,53.95,7200.0,40.892,40.9071,40.8163,40.8163,7200.0
2014-04-09 12:20:00,53.95,53.97,53.88,53.88,9800.0,40.8163,40.8315,40.7634,40.7634,9800.0
2014-04-09 12:30:00,53.9,53.93,53.83,53.87,21200.0,40.7785,40.8012,40.7255,40.7558,21200.0
2014-04-09 12:40:00,53.86,53.88,53.79,53.8,20600.0,40.7482,40.7634,40.6953,40.7028,20600.0
2014-04-09 12:50:00,53.79,53.8,53.68,53.68,17900.0,40.6953,40.7028,40.6121,40.6121,17900.0
2014-04-09 13:00:00,53.69,53.72,53.69,53.71,6600.0,40.6196,40.6423,40.6196,40.6348,6600.0
2014-04-09 13:10:00,53.71,53.71,53.62,53.65,33500.0,40.6348,40.6348,40.5667,40.5894,33500.0
2014-04-09 13:20:00,53.65,53.7,53.65,53.69,13200.0,40.5894,40.6272,40.5894,40.6196,13200.0
2014-04-09 13:30:00,53.69,53.69,53.43,53.43,21100.0,40.6196,40.6196,40.4229,40.4229,21100.0
2014-04-09 13:40:00,53.43,53.47,53.39,53.46,20900.0,40.4229,40.4532,40.3927,40.4456,20900.0
2014-04-09 13:50:00,53.47,53.47,53.45,53.46,8700.0,40.4532,40.4532,40.4381,40.4456,8700.0
2014-04-09 14:00:00,53.46,53.72,53.46,53.72,22100.0,40.4456,40.6423,40.4456,40.6423,22100.0
2014-04-09 14:10:00,53.72,53.84,53.71,53.84,12900.0,40.6423,40.7331,40.6348,40.7331,12900.0
2014-04-09 14:20:00,53.84,53.89,53.84,53.84,11500.0,40.7331,40.7709,40.7331,40.7331,11500.0
2014-04-09 14:30:00,53.85,53.88,53.8,53.82,11300.0,40.7407,40.7634,40.7028,40.718,11300.0
2014-04-09 14:40:00,53.82,53.82,53.8,53.8,10800.0,40.718,40.718,40.7028,40.7028,10800.0
2014-04-09 14:50:00,53.8,53.81,53.79,53.8,41800.0,40.7028,40.7104,40.6953,40.7028,41800.0
2014-04-09 15:00:00,53.81,53.84,53.79,53.84,15800.0,40.7104,40.7331,40.6953,40.7331,15800.0
2014-04-09 15:10:00,53.84,53.85,53.75,53.75,45500.0,40.7331,40.7407,40.665,40.665,45500.0
2014-04-09 15:20:00,53.75,53.82,53.74,53.77,50000.0,40.665,40.718,40.6575,40.6802,50000.0
2014-04-09 15:30:00,53.77,53.93,53.77,53.89,30500.0,40.6802,40.8012,40.6802,40.7709,30500.0
2014-04-09 15:40:00,53.89,53.93,53.88,53.9,27300.0,40.7709,40.8012,40.7634,40.7785,27300.0
2014-04-09 15:50:00,53.9,54.01,53.88,53.99,96300.0,40.7785,40.8617,40.7634,40.8466,96300.0
2014-04-10 09:30:00,53.91,53.91,53.45,53.59,33100.0,40.7861,40.7861,40.4381,40.544,33100.0
2014-04-10 09:40:00,53.61,53.8,53.52,53.52,25400.0,40.5591,40.7028,40.491,40.491,25400.0
2014-04-10 09:50:00,53.51,53.52,53.26,53.34,25900.0,40.4834,40.491,40.2943,40.3548,25900.0
2014-04-10 10:00:00,53.34,53.45,53.28,53.37,97000.0,40.3548,40.4381,40.3094,40.3775,97000.0
2014-04-10 10:10:00,53.39,53.5,53.39,53.45,15700.0,40.3927,40.4759,40.3927,40.4381,15700.0
2014-04-10 10:20:00,53.43,53.45,53.3,53.4,19200.0,40.4229,40.4381,40.3246,40.4002,19200.0
2014-04-10 10:30:00,53.4,53.45,53.32,53.39,18100.0,40.4002,40.4381,40.3397,40.3927,18100.0
2014-04-10 10:40:00,53.35,53.37,53.21,53.26,22800.0,40.3624,40.3775,40.2565,40.2943,22800.0
2014-04-10 10:50:00,53.27,53.27,53.03,53.03,22000.0,40.3019,40.3019,40.1203,40.1203,22000.0
2014-04-10 11:00:00,53.01,53.07,52.79,52.8,48300.0,40.1052,40.1506,39.9387,39.9463,48300.0
2014-04-10 11:10:00,52.8,53.01,52.75,52.98,25300.0,39.9463,40.1052,39.9085,40.0825,25300.0
2014-04-10 11:20:00,52.98,53.03,52.86,52.86,13600.0,40.0825,40.1203,39.9917,39.9917,13600.0
2014-04-10 11:30:00,52.84,52.96,52.81,52.91,12100.0,39.9766,40.0673,39.9539,40.0295,12100.0
2014-04-10 11:40:00,52.89,53.08,52.89,53.05,21900.0,40.0144,40.1581,40.0144,40.1354,21900.0
2014-04-10 11:50:00,53.05,53.1,53.05,53.05,14900.0,40.1354,40.1733,40.1354,40.1354,14900.0
2014-04-10 12:00:00,53.05,53.1,52.95,52.95,23600.0,40.1354,40.1733,40.0598,40.0598,23600.0
2014-04-10 12:10:00,52.92,52.95,52.84,52.85,19800.0,40.0371,40.0598,39.9766,39.9841,19800.0
2014-04-10 12:20:00,52.84,52.93,52.84,52.87,15300.0,39.9766,40.0446,39.9766,39.9992,15300.0
2014-04-10 12:30:00,52.88,52.95,52.82,52.86,49300.0,40.0068,40.0598,39.9614,39.9917,49300.0
2014-04-10 12:40:00,52.85,52.85,52.64,52.69,40800.0,39.9841,39.9841,39.8252,39.8631,40800.0
2014-04-10 12:50:00,52.7,52.74,52.64,52.65,11700.0,39.8706,39.9009,39.8252,39.8328,11700.0
2014-04-10 13:00:00,52.64,52.64,52.57,52.61,13500.0,39.8252,39.8252,39.7723,39.8025,13500.0
2014-04-10 13:10:00,52.62,52.67,52.41,52.42,19600.0,39.8101,39.8479,39.6512,39.6588,19600.0
2014-04-10 13:20:00,52.42,52.43,52.31,52.38,15900.0,39.6588,39.6664,39.5756,39.6285,15900.0
2014-04-10 13:30:00,52.38,52.49,52.37,52.45,17300.0,39.6285,39.7118,39.621,39.6815,17300.0
2014-04-10 13:40:00,52.45,52.59,52.38,52.5,112200.0,39.6815,39.7874,39.6285,39.7193,112200.0
2014-04-10 13:50:00,52.51,52.54,52.43,52.52,45100.0,39.7269,39.7496,39.6664,39.7345,45100.0
2014-04-10 14:00:00,52.51,52.59,52.5,52.56,54900.0,39.7269,39.7874,39.7193,39.7647,54900.0
2014-04-10 14:10:00,52.57,52.58,52.5,52.53,17000.0,39.7723,39.7798,39.7193,39.742,17000.0
2014-04-10 14:20:00,52.52,52.52,52.39,52.4,18600.0,39.7345,39.7345,39.6361,39.6437,18600.0
2014-04-10 14:30:00,52.4,52.4,52.29,52.35,21600.0,39.6437,39.6437,39.5604,39.6058,21600.0
2014-04-10 14:40:00,52.34,52.35,52.21,52.22,22200.0,39.5983,39.6058,39.4999,39.5075,22200.0
2014-04-10 14:50:00,52.21,52.29,52.13,52.18,25300.0,39.4999,39.5604,39.4394,39.4772,25300.0
2014-04-10 15:00:00,52.18,52.18,51.99,52.02,56500.0,39.4772,39.4772,39.3335,39.3562,56500.0
2014-04-10 15:10:00,52.02,52.11,52.01,52.1,39500.0,39.3562,39.4243,39.3486,39.4167,39500.0
2014-04-10 15:20:00,52.1,52.2,52.09,52.12,63200.0,39.4167,39.4924,39.4091,39.4318,63200.0
2014-04-10 15:30:00,52.1,52.25,52.05,52.23,50800.0,39.4167,39.5302,39.3789,39.5151,50800.0
2014-04-10 15:40:00,52.23,52.38,52.19,52.38,76500.0,39.5151,39.6285,39.4848,39.6285,76500.0
2014-04-10 15:50:00,52.37,52.38,52.17,52.17,196000.0,39.621,39.6285,39.4697,39.4697,196000.0
2014-04-11 09:30:00,51.89,51.92,51.65,51.9,52600.0,39.2578,39.2805,39.0762,39.2654,52600.0
2014-04-11 09:40:00,51.96,52.1,51.81,51.81,28900.0,39.3108,39.4167,39.1973,39.1973,28900.0
2014-04-11 09:50:00,51.95,52.19,51.76,51.76,21700.0,39.3032,39.4848,39.1595,39.1595,21700.0
2014-04-11 10:00:00,51.77,51.84,51.62,51.76,15300.0,39.167,39.22,39.0536,39.1595,15300.0
2014-04-11 10:10:00,51.78,51.87,51.75,51.83,32900.0,39.1746,39.2427,39.1519,39.2124,32900.0
2014-04-11 10:20:00,51.85,51.96,51.79,51.95,20100.0,39.2276,39.3108,39.1822,39.3032,20100.0
2014-04-11 10:30:00,51.93,52.17,51.89,52.11,12400.0,39.2881,39.4697,39.2578,39.4243,12400.0
2014-04-11 10:40:00,52.07,52.27,52.07,52.24,14800.0,39.394,39.5453,39.394,39.5226,14800.0
2014-04-11 10:50:00,52.24,52.52,52.23,52.49,19100.0,39.5226,39.7345,39.5151,39.7118,19100.0
2014-04-11 11:00:00,52.49,52.49,52.23,52.23,22700.0,39.7118,39.7118,39.5151,39.5151,22700.0
2014-04-11 11:10:00,52.23,52.47,52.22,52.46,18700.0,39.5151,39.6966,39.5075,39.6891,18700.0
2014-04-11 11:20:00,52.47,52.49,52.24,52.31,11100.0,39.6966,39.7118,39.5226,39.5756,11100.0
2014-04-11 11:30:00,52.33,52.37,52.23,52.28,12200.0,39.5907,39.621,39.5151,39.5529,12200.0
2014-04-11 11:40:00,52.28,52.31,52.21,52.25,9900.0,39.5529,39.5756,39.4999,39.5302,9900.0
2014-04-11 11:50:00,52.25,52.3,52.18,52.23,10000.0,39.5302,39.568,39.4772,39.5151,10000.0
2014-04-11 12:00:00,52.22,52.32,52.18,52.2,11900.0,39.5075,39.5831,39.4772,39.4924,11900.0
2014-04-11 12:10:00,52.17,52.29,51.99,52.27,39500.0,39.4697,39.5604,39.3335,39.5453,39500.0
2014-04-11 12:20:00,52.27,52.31,52.18,52.31,16100.0,39.5453,39.5756,39.4772,39.5756,16100.0
2014-04-11 12:30:00,52.31,52.37,52.28,52.37,22800.0,39.5756,39.621,39.5529,39.621,22800.0
2014-04-11 12:40:00,52.38,52.44,52.37,52.4,15400.0,39.6285,39.6739,39.621,39.6437,15400.0
2014-04-11 12:50:00,52.38,52.41,52.25,52.35,15400.0,39.6285,39.6512,39.5302,39.6058,15400.0
2014-04-11 13:00:00,52.36,52.4,52.34,52.38,37500.0,39.6134,39.6437,39.5983,39.6285,37500.0
2014-04-11 13:10:00,52.38,52.44,52.34,52.38,19000.0,39.6285,39.6739,39.5983,39.6285,19000.0
2014-04-11 13:20:00,52.4,52.41,52.32,52.38,18300.0,39.6437,39.6512,39.5831,39.6285,18300.0
2014-04-11 13:30:00,52.38,52.38,52.3,52.32,13900.0,39.6285,39.6285,39.568,39.5831,13900.0
2014-04-11 13:40:00,52.32,52.38,52.28,52.29,18500.0,39.5831,39.6285,39.5529,39.5604,18500.0
2014-04-11 13:50:00,52.3,52.32,52.2,52.21,18000.0,39.568,39.5831,39.4924,39.4999,18000.0
2014-04-11 14:00:00,52.21,52.28,52.18,52.26,23000.0,39.4999,39.5529,39.4772,39.5377,23000.0
2014-04-11 14:10:00,52.26,52.27,52.22,52.22,23100.0,39.5377,39.5453,39.5075,39.5075,23100.0
2014-04-11 14:20:00,52.22,52.27,52.19,52.23,15100.0,39.5075,39.5453,39.4848,39.5151,15100.0
2014-04-11 14:30:00,52.22,52.24,52.17,52.17,23200.0,39.5075,39.5226,39.4697,39.4697,23200.0
2014-04-11 14:40:00,52.18,52.19,52.04,52.04,11800.0,39.4772,39.4848,39.3713,39.3713,11800.0
2014-04-11 14:50:00,52.04,52.18,52.01,52.13,14900.0,39.3713,39.4772,39.3486,39.4394,14900.0
2014-04-11 15:00:00,52.13,52.13,51.95,51.98,53700.0,39.4394,39.4394,39.3032,39.3259,53700.0
2014-04-11 15:10:00,51.99,52.02,51.95,51.98,22900.0,39.3335,39.3562,39.3032,39.3259,22900.0
2014-04-11 15:20:00,51.97,52.2,51.97,52.12,20600.0,39.3183,39.4924,39.3183,39.4318,20600.0
2014-04-11 15:30:00,52.12,52.18,52.09,52.14,20300.0,39.4318,39.4772,39.4091,39.447,20300.0
2014-04-11 15:40:00,52.15,52.21,52.06,52.09,32300.0,39.4545,39.4999,39.3864,39.4091,32300.0
2014-04-11 15:50:00,52.08,52.11,52.02,52.05,61800.0,39.4016,39.4243,39.3562,39.3789,61800.0
2014-04-14 09:30:00,52.44,52.62,52.28,52.53,26900.0,39.6739,39.8101,39.5529,39.742,26900.0
2014-04-14 09:40:00,52.51,52.56,52.24,52.29,7300.0,39.7269,39.7647,39.5226,39.5604,7300.0
2014-04-14 09:50:00,52.33,52.45,52.3,52.36,9200.0,39.5907,39.6815,39.568,39.6134,9200.0
2014-04-14 10:00:00,52.41,52.55,52.36,52.5,8200.0,39.6512,39.7572,39.6134,39.7193,8200.0
2014-04-14 10:10:00,52.5,52.53,52.38,52.41,11400.0,39.7193,39.742,39.6285,39.6512,11400.0
2014-04-14 10:20:00,52.44,52.47,52.34,52.39,10300.0,39.6739,39.6966,39.5983,39.6361,10300.0
2014-04-14 10:30:00,52.44,52.58,52.44,52.54,8200.0,39.6739,39.7798,39.6739,39.7496,8200.0
2014-04-14 10:40:00,52.56,52.66,52.54,52.62,7600.0,39.7647,39.8404,39.7496,39.8101,7600.0
2014-04-14 10:50:00,52.62,52.8,52.62,52.74,9900.0,39.8101,39.9463,39.8101,39.9009,9900.0
2014-04-14 11:00:00,52.74,52.76,52.64,52.67,5900.0,39.9009,39.916,39.8252,39.8479,5900.0
2014-04-14 11:10:00,52.64,52.64,52.53,52.6,5700.0,39.8252,39.8252,39.742,39.795,5700.0
2014-04-14 11:20:00,52.58,52.58,52.49,52.5,5500.0,39.7798,39.7798,39.7118,39.7193,5500.0
2014-04-14 11:30:00,52.47,52.57,52.47,52.57,6000.0,39.6966,39.7723,39.6966,39.7723,6000.0
2014-04-14 11:40:00,52.55,52.55,52.39,52.41,6100.0,39.7572,39.7572,39.6361,39.6512,6100.0
2014-04-14 11:50:00,52.39,52.41,52.3,52.3,5200.0,39.6361,39.6512,39.568,39.568,5200.0
2014-04-14 12:00:00,52.32,52.33,52.21,52.31,14000.0,39.5831,39.5907,39.4999,39.5756,14000.0
2014-04-14 12:10:00,52.31,52.35,52.27,52.33,6700.0,39.5756,39.6058,39.5453,39.5907,6700.0
2014-04-14 12:20:00,52.31,52.31,52.21,52.26,6500.0,39.5756,39.5756,39.4999,39.5377,6500.0
2014-04-14 12:30:00,52.29,52.39,52.27,52.36,10000.0,39.5604,39.6361,39.5453,39.6134,10000.0
2014-04-14 12:40:00,52.35,52.38,52.33,52.35,7200.0,39.6058,39.6285,39.5907,39.6058,7200.0
2014-04-14 12:50:00,52.34,52.38,52.29,52.31,3000.0,39.5983,39.6285,39.5604,39.5756,3000.0
2014-04-14 13:00:00,52.3,52.3,52.26,52.28,6600.0,39.568,39.568,39.5377,39.5529,6600.0
2014-04-14 13:10:00,52.27,52.27,52.22,52.23,5200.0,39.5453,39.5453,39.5075,39.5151,5200.0
2014-04-14 13:20:00,52.23,52.23,52.13,52.13,5700.0,39.5151,39.5151,39.4394,39.4394,5700.0
2014-04-14 13:30:00,52.15,52.26,52.14,52.26,5300.0,39.4545,39.5377,39.447,39.5377,5300.0
2014-04-14 13:40:00,52.26,52.26,52.08,52.09,6800.0,39.5377,39.5377,39.4016,39.4091,6800.0
2014-04-14 13:50:00,52.11,52.15,52.1,52.11,3500.0,39.4243,39.4545,39.4167,39.4243,3500.0
2014-04-14 14:00:00,52.11,52.22,52.1,52.22,5700.0,39.4243,39.5075,39.4167,39.5075,5700.0
2014-04-14 14:10:00,52.22,52.24,52.18,52.18,9100.0,39.5075,39.5226,39.4772,39.4772,9100.0
2014-04-14 14:20:00,52.19,52.22,52.15,52.15,8100.0,39.4848,39.5075,39.4545,39.4545,8100.0
2014-04-14 14:30:00,52.14,52.17,52.09,52.15,9400.0,39.447,39.4697,39.4091,39.4545,9400.0
2014-04-14 14:40:00,52.14,52.18,52.09,52.14,22800.0,39.447,39.4772,39.4091,39.447,22800.0
2014-04-14 14:50:00,52.14,52.18,52.07,52.07,14100.0,39.447,39.4772,39.394,39.394,14100.0
2014-04-14 15:00:00,52.06,52.08,51.98,51.99,43600.0,39.3864,39.4016,39.3259,39.3335,43600.0
2014-04-14 15:10:00,52.0,52.02,51.79,51.85,23500.0,39.341,39.3562,39.1822,39.2276,23500.0
2014-04-14 15:20:00,51.85,51.9,51.83,51.9,20300.0,39.2276,39.2654,39.2124,39.2654,20300.0
2014-04-14 15:30:00,51.91,52.08,51.91,52.04,55000.0,39.273,39.4016,39.273,39.3713,55000.0
2014-04-14 15:40:00,52.04,52.06,51.96,52.01,64500.0,39.3713,39.3864,39.3108,39.3486,64500.0
2014-04-14 15:50:00,52.01,52.18,52.01,52.15,69200.0,39.3486,39.4772,39.3486,39.4545,69200.0
2014-04-15 09:30:00,52.34,52.49,52.09,52.17,18600.0,39.5983,39.7118,39.4091,39.4697,18600.0
2014-04-15 09:40:00,52.17,52.26,51.97,52.25,34100.0,39.4697,39.5377,39.3183,39.5302,34100.0
2014-04-15 09:50:00,52.28,52.28,52.15,52.25,9100.0,39.5529,39.5529,39.4545,39.5302,9100.0
2014-04-15 10:00:00,52.27,52.4,52.15,52.16,8300.0,39.5453,39.6437,39.4545,39.4621,8300.0
2014-04-15 10:10:00,52.15,52.16,51.91,51.91,13400.0,39.4545,39.4621,39.273,39.273,13400.0
2014-04-15 10:20:00,51.92,51.98,51.8,51.81,11700.0,39.2805,39.3259,39.1897,39.1973,11700.0
2014-04-15 10:30:00,51.76,51.96,51.67,51.92,45400.0,39.1595,39.3108,39.0914,39.2805,45400.0
2014-04-15 10:40:00,51.92,52.03,51.68,51.71,62800.0,39.2805,39.3637,39.0989,39.1216,62800.0
2014-04-15 10:50:00,51.71,51.76,51.51,51.53,12400.0,39.1216,39.1595,38.9703,38.9855,12400.0
2014-04-15 11:00:00,51.52,51.54,51.38,51.42,32000.0,38.9779,38.993,38.872,38.9022,32000.0
2014-04-15 11:10:00,51.42,51.47,51.26,51.28,30400.0,38.9022,38.9401,38.7812,38.7963,30400.0
2014-04-15 11:20:00,51.28,51.36,51.27,51.33,25900.0,38.7963,38.8568,38.7888,38.8341,25900.0
2014-04-15 11:30:00,51.33,51.53,51.33,51.39,16000.0,38.8341,38.9855,38.8341,38.8795,16000.0
2014-04-15 11:40:00,51.38,51.38,51.11,51.14,15100.0,38.872,38.872,38.6677,38.6904,15100.0
2014-04-15 11:50:00,51.14,51.27,51.14,51.21,12400.0,38.6904,38.7888,38.6904,38.7434,12400.0
2014-04-15 12:00:00,51.21,51.21,51.01,51.06,13500.0,38.7434,38.7434,38.5921,38.6299,13500.0
2014-04-15 12:10:00,51.09,51.1,51.0,51.09,17900.0,38.6526,38.6601,38.5845,38.6526,17900.0
2014-04-15 12:20:00,51.09,51.11,50.95,51.11,11100.0,38.6526,38.6677,38.5467,38.6677,11100.0
2014-04-15 12:30:00,51.09,51.14,51.02,51.09,11800.0,38.6526,38.6904,38.5996,38.6526,11800.0
2014-04-15 12:40:00,51.08,51.16,51.08,51.08,22100.0,38.645,38.7055,38.645,38.645,22100.0
2014-04-15 12:50:00,51.08,51.14,51.06,51.12,8200.0,38.645,38.6904,38.6299,38.6753,8200.0
2014-04-15 13:00:00,51.09,51.12,50.99,51.07,21900.0,38.6526,38.6753,38.5769,38.6374,21900.0
2014-04-15 13:10:00,51.08,51.19,51.0,51.16,14200.0,38.645,38.7282,38.5845,38.7055,14200.0
2014-04-15 13:20:00,51.19,51.19,51.05,51.12,12000.0,38.7282,38.7282,38.6223,38.6753,12000.0
2014-04-15 13:30:00,51.09,51.3,51.06,51.3,14100.0,38.6526,38.8115,38.6299,38.8115,14100.0
2014-04-15 13:40:00,51.28,51.34,51.17,51.24,17500.0,38.7963,38.8417,38.7131,38.7661,17500.0
2014-04-15 13:50:00,51.22,51.43,51.22,51.42,8900.0,38.7509,38.9098,38.7509,38.9022,8900.0
2014-04-15 14:00:00,51.43,51.62,51.43,51.53,19600.0,38.9098,39.0536,38.9098,38.9855,19600.0
2014-04-15 14:10:00,51.47,51.47,51.35,51.36,23800.0,38.9401,38.9401,38.8493,38.8568,23800.0
2014-04-15 14:20:00,51.39,51.44,51.36,51.43,18200.0,38.8795,38.9174,38.8568,38.9098,18200.0
2014-04-15 14:30:00,51.42,51.63,51.41,51.63,13600.0,38.9022,39.0611,38.8947,39.0611,13600.0
2014-04-15 14:40:00,51.64,51.68,51.63,51.67,25200.0,39.0687,39.0989,39.0611,39.0914,25200.0
2014-04-15 14:50:00,51.67,51.74,51.67,51.68,25200.0,39.0914,39.1443,39.0914,39.0989,25200.0
2014-04-15 15:00:00,51.68,51.8,51.68,51.72,72200.0,39.0989,39.1897,39.0989,39.1292,72200.0
2014-04-15 15:10:00,51.73,51.92,51.73,51.92,12000.0,39.1368,39.2805,39.1368,39.2805,12000.0
2014-04-15 15:20:00,51.93,51.95,51.72,51.81,22700.0,39.2881,39.3032,39.1292,39.1973,22700.0
2014-04-15 15:30:00,51.81,51.82,51.73,51.77,19500.0,39.1973,39.2049,39.1368,39.167,19500.0
2014-04-15 15:40:00,51.77,51.8,51.65,51.8,45900.0,39.167,39.1897,39.0762,39.1897,45900.0
2014-04-15 15:50:00,51.81,51.83,51.66,51.7,83800.0,39.1973,39.2124,39.0838,39.1141,83800.0
2014-04-16 09:30:00,52.19,52.32,52.03,52.24,17900.0,39.4848,39.5831,39.3637,39.5226,17900.0
2014-04-16 09:40:00,52.33,52.33,52.13,52.15,6300.0,39.5907,39.5907,39.4394,39.4545,6300.0
2014-04-16 09:50:00,52.13,52.27,52.04,52.15,8700.0,39.4394,39.5453,39.3713,39.4545,8700.0
2014-04-16 10:00:00,52.12,52.14,52.01,52.04,10300.0,39.4318,39.447,39.3486,39.3713,10300.0
2014-04-16 10:10:00,52.06,52.19,52.04,52.14,19500.0,39.3864,39.4848,39.3713,39.447,19500.0
2014-04-16 10:20:00,52.13,52.26,52.1,52.18,17200.0,39.4394,39.5377,39.4167,39.4772,17200.0
2014-04-16 10:30:00,52.18,52.27,52.15,52.15,8600.0,39.4772,39.5453,39.4545,39.4545,8600.0
2014-04-16 10:40:00,52.16,52.21,52.11,52.19,29100.0,39.4621,39.4999,39.4243,39.4848,29100.0
2014-04-16 10:50:00,52.16,52.24,52.15,52.15,5700.0,39.4621,39.5226,39.4545,39.4545,5700.0
2014-04-16 11:00:00,52.14,52.17,52.07,52.14,48700.0,39.447,39.4697,39.394,39.447,48700.0
2014-04-16 11:10:00,52.13,52.29,52.13,52.27,7300.0,39.4394,39.5604,39.4394,39.5453,7300.0
2014-04-16 11:20:00,52.27,52.31,52.16,52.2,28200.0,39.5453,39.5756,39.4621,39.4924,28200.0
2014-04-16 11:30:00,52.21,52.35,52.2,52.22,30500.0,39.4999,39.6058,39.4924,39.5075,30500.0
2014-04-16 11:40:00,52.23,52.28,52.19,52.2,10300.0,39.5151,39.5529,39.4848,39.4924,10300.0
2014-04-16 11:50:00,52.2,52.36,52.2,52.34,9400.0,39.4924,39.6134,39.4924,39.5983,9400.0
2014-04-16 12:00:00,52.33,52.37,52.3,52.32,10500.0,39.5907,39.621,39.568,39.5831,10500.0
2014-04-16 12:10:00,52.28,52.35,52.28,52.32,1900.0,39.5529,39.6058,39.5529,39.5831,1900.0
2014-04-16 12:20:00,52.32,52.38,52.24,52.32,25000.0,39.5831,39.6285,39.5226,39.5831,25000.0
2014-04-16 12:30:00,52.32,52.33,52.2,52.21,2600.0,39.5831,39.5907,39.4924,39.4999,2600.0
2014-04-16 12:40:00,52.25,52.28,52.18,52.22,4000.0,39.5302,39.5529,39.4772,39.5075,4000.0
2014-04-16 12:50:00,52.2,52.26,52.12,52.12,4300.0,39.4924,39.5377,39.4318,39.4318,4300.0
2014-04-16 13:00:00,52.1,52.1,52.0,52.1,12600.0,39.4167,39.4167,39.341,39.4167,12600.0
2014-04-16 13:10:00,52.1,52.32,52.1,52.28,16100.0,39.4167,39.5831,39.4167,39.5529,16100.0
2014-04-16 13:20:00,52.29,52.41,52.27,52.34,7800.0,39.5604,39.6512,39.5453,39.5983,7800.0
2014-04-16 13:30:00,52.34,52.34,52.17,52.26,4900.0,39.5983,39.5983,39.4697,39.5377,4900.0
2014-04-16 13:40:00,52.25,52.32,52.2,52.27,7100.0,39.5302,39.5831,39.4924,39.5453,7100.0
2014-04-16 13:50:00,52.27,52.36,52.16,52.29,36500.0,39.5453,39.6134,39.4621,39.5604,36500.0
2014-04-16 14:00:00,52.27,52.29,52.15,52.26,12400.0,39.5453,39.5604,39.4545,39.5377,12400.0
2014-04-16 14:10:00,52.25,52.38,52.21,52.29,16800.0,39.5302,39.6285,39.4999,39.5604,16800.0
2014-04-16 14:20:00,52.27,52.31,52.2,52.29,12600.0,39.5453,39.5756,39.4924,39.5604,12600.0
2014-04-16 14:30:00,52.29,52.39,52.29,52.38,15500.0,39.5604,39.6361,39.5604,39.6285,15500.0
2014-04-16 14:40:00,52.37,52.42,52.31,52.39,15200.0,39.621,39.6588,39.5756,39.6361,15200.0
2014-04-16 14:50:00,52.4,52.46,52.4,52.4,12400.0,39.6437,39.6891,39.6437,39.6437,12400.0
2014-04-16 15:00:00,52.39,52.41,52.35,52.4,11600.0,39.6361,39.6512,39.6058,39.6437,11600.0
2014-04-16 15:10:00,52.4,52.42,52.34,52.37,12300.0,39.6437,39.6588,39.5983,39.621,12300.0
2014-04-16 15:20:00,52.36,52.4,52.33,52.37,17000.0,39.6134,39.6437,39.5907,39.621,17000.0
2014-04-16 15:30:00,52.36,52.36,52.3,52.32,16600.0,39.6134,39.6134,39.568,39.5831,16600.0
2014-04-16 15:40:00,52.32,52.36,52.3,52.33,29400.0,39.5831,39.6134,39.568,39.5907,29400.0
2014-04-16 15:50:00,52.33,52.4,52.32,52.38,74400.0,39.5907,39.6437,39.5831,39.6285,74400.0
2014-04-17 09:30:00,52.26,52.42,52.22,52.42,8000.0,39.5377,39.6588,39.5075,39.6588,8000.0
2014-04-17 09:40:00,52.5,52.5,52.35,52.37,5200.0,39.7193,39.7193,39.6058,39.621,5200.0
2014-04-17 09:50:00,52.41,52.41,52.24,52.26,26400.0,39.6512,39.6512,39.5226,39.5377,26400.0
2014-04-17 10:00:00,52.24,52.31,52.18,52.18,8600.0,39.5226,39.5756,39.4772,39.4772,8600.0
2014-04-17 10:10:00,52.21,52.3,52.02,52.02,50700.0,39.4999,39.568,39.3562,39.3562,50700.0
2014-04-17 10:20:00,52.04,52.18,51.85,52.14,79100.0,39.3713,39.4772,39.2276,39.447,79100.0
2014-04-17 10:30:00,52.18,52.3,52.18,52.29,21600.0,39.4772,39.568,39.4772,39.5604,21600.0
2014-04-17 10:40:00,52.27,52.37,52.21,52.21,5900.0,39.5453,39.621,39.4999,39.4999,5900.0
2014-04-17 10:50:00,52.19,52.27,52.19,52.22,7400.0,39.4848,39.5453,39.4848,39.5075,7400.0
2014-04-17 11:00:00,52.23,52.33,52.21,52.27,6900.0,39.5151,39.5907,39.4999,39.5453,6900.0
2014-04-17 11:10:00,52.25,52.25,52.1,52.19,9300.0,39.5302,39.5302,39.4167,39.4848,9300.0
2014-04-17 11:20:00,52.17,52.19,52.09,52.13,8300.0,39.4697,39.4848,39.4091,39.4394,8300.0
2014-04-17 11:30:00,52.14,52.17,52.12,52.14,12500.0,39.447,39.4697,39.4318,39.447,12500.0
2014-04-17 11:40:00,52.15,52.16,52.08,52.1,13100.0,39.4545,39.4621,39.4016,39.4167,13100.0
2014-04-17 11:50:00,52.09,52.1,51.92,51.98,11100.0,39.4091,39.4167,39.2805,39.3259,11100.0
2014-04-17 12:00:00,51.97,52.03,51.95,51.99,15600.0,39.3183,39.3637,39.3032,39.3335,15600.0
2014-04-17 12:10:00,51.99,52.0,51.8,51.82,19900.0,39.3335,39.341,39.1897,39.2049,19900.0
2014-04-17 12:20:00,51.85,51.89,51.79,51.83,16300.0,39.2276,39.2578,39.1822,39.2124,16300.0
2014-04-17 12:30:00,51.84,51.9,51.81,51.84,9100.0,39.22,39.2654,39.1973,39.22,9100.0
2014-04-17 12:40:00,51.86,51.87,51.83,51.87,8800.0,39.2351,39.2427,39.2124,39.2427,8800.0
2014-04-17 12:50:00,51.87,51.93,51.84,51.86,12500.0,39.2427,39.2881,39.22,39.2351,12500.0
2014-04-17 13:00:00,51.89,51.96,51.89,51.96,8400.0,39.2578,39.3108,39.2578,39.3108,8400.0
2014-04-17 13:10:00,51.96,52.06,51.96,52.0,9700.0,39.3108,39.3864,39.3108,39.341,9700.0
2014-04-17 13:20:00,51.98,52.0,51.92,52.0,8200.0,39.3259,39.341,39.2805,39.341,8200.0
2014-04-17 13:30:00,52.0,52.01,51.94,51.94,11000.0,39.341,39.3486,39.2956,39.2956,11000.0
2014-04-17 13:40:00,51.95,52.0,51.95,51.96,21000.0,39.3032,39.341,39.3032,39.3108,21000.0
2014-04-17 13:50:00,51.96,51.96,51.93,51.94,6800.0,39.3108,39.3108,39.2881,39.2956,6800.0
2014-04-17 14:00:00,51.94,51.94,51.86,51.87,9800.0,39.2956,39.2956,39.2351,39.2427,9800.0
2014-04-17 14:10:00,51.87,51.91,51.84,51.91,16200.0,39.2427,39.273,39.22,39.273,16200.0
2014-04-17 14:20:00,51.91,51.95,51.89,51.95,10800.0,39.273,39.3032,39.2578,39.3032,10800.0
2014-04-17 14:30:00,51.95,52.0,51.92,51.99,11700.0,39.3032,39.341,39.2805,39.3335,11700.0
2014-04-17 14:40:00,51.98,52.0,51.95,51.96,25900.0,39.3259,39.341,39.3032,39.3108,25900.0
2014-04-17 14:50:00,51.95,51.95,51.86,51.86,10400.0,39.3032,39.3032,39.2351,39.2351,10400.0
2014-04-17 15:00:00,51.86,51.92,51.86,51.9,13300.0,39.2351,39.2805,39.2351,39.2654,13300.0
2014-04-17 15:10:00,51.9,51.97,51.9,51.95,14800.0,39.2654,39.3183,39.2654,39.3032,14800.0
2014-04-17 15:20:00,51.95,51.95,51.91,51.92,10500.0,39.3032,39.3032,39.273,39.2805,10500.0
2014-04-17 15:30:00,51.92,51.93,51.87,51.92,30200.0,39.2805,39.2881,39.2427,39.2805,30200.0
2014-04-17 15:40:00,51.92,51.97,51.9,51.9,44100.0,39.2805,39.3183,39.2654,39.2654,44100.0
2014-04-17 15:50:00,51.9,51.91,51.85,51.85,72400.0,39.2654,39.273,39.2276,39.2276,72400.0
2014-04-21 09:30:00,51.86,51.96,51.69,51.69,15500.0,39.2351,39.3108,39.1065,39.1065,15500.0
2014-04-21 09:40:00,51.57,51.9,51.54,51.88,13400.0,39.0157,39.2654,38.993,39.2503,13400.0
2014-04-21 09:50:00,51.9,52.13,51.87,52.12,71200.0,39.2654,39.4394,39.2427,39.4318,71200.0
2014-04-21 10:00:00,52.13,52.19,52.0,52.11,28900.0,39.4394,39.4848,39.341,39.4243,28900.0
2014-04-21 10:10:00,52.1,52.15,51.99,52.11,7700.0,39.4167,39.4545,39.3335,39.4243,7700.0
2014-04-21 10:20:00,52.05,52.15,52.0,52.08,9400.0,39.3789,39.4545,39.341,39.4016,9400.0
2014-04-21 10:30:00,52.08,52.1,52.03,52.1,17700.0,39.4016,39.4167,39.3637,39.4167,17700.0
2014-04-21 10:40:00,52.1,52.18,52.05,52.15,9300.0,39.4167,39.4772,39.3789,39.4545,9300.0
2014-04-21 10:50:00,52.14,52.16,52.07,52.07,6300.0,39.447,39.4621,39.394,39.394,6300.0
2014-04-21 11:00:00,52.09,52.18,52.06,52.17,8900.0,39.4091,39.4772,39.3864,39.4697,8900.0
2014-04-21 11:10:00,52.16,52.31,52.15,52.31,9100.0,39.4621,39.5756,39.4545,39.5756,9100.0
2014-04-21 11:20:00,52.31,52.31,52.18,52.18,6400.0,39.5756,39.5756,39.4772,39.4772,6400.0
2014-04-21 11:30:00,52.19,52.19,52.11,52.11,7700.0,39.4848,39.4848,39.4243,39.4243,7700.0
2014-04-21 11:40:00,52.13,52.27,52.13,52.14,9400.0,39.4394,39.5453,39.4394,39.447,9400.0
2014-04-21 11:50:00,52.14,52.3,52.13,52.24,9100.0,39.447,39.568,39.4394,39.5226,9100.0
2014-04-21 12:00:00,52.27,52.31,52.21,52.3,5400.0,39.5453,39.5756,39.4999,39.568,5400.0
2014-04-21 12:10:00,52.27,52.32,52.23,52.28,9100.0,39.5453,39.5831,39.5151,39.5529,9100.0
2014-04-21 12:20:00,52.27,52.28,52.19,52.2,5600.0,39.5453,39.5529,39.4848,39.4924,5600.0
2014-04-21 12:30:00,52.21,52.21,52.16,52.18,6000.0,39.4999,39.4999,39.4621,39.4772,6000.0
2014-04-21 12:40:00,52.18,52.23,52.18,52.2,7000.0,39.4772,39.5151,39.4772,39.4924,7000.0
2014-04-21 12:50:00,52.23,52.26,52.2,52.25,6500.0,39.5151,39.5377,39.4924,39.5302,6500.0
2014-04-21 13:00:00,52.25,52.25,52.18,52.19,9200.0,39.5302,39.5302,39.4772,39.4848,9200.0
2014-04-21 13:10:00,52.21,52.27,52.2,52.27,4900.0,39.4999,39.5453,39.4924,39.5453,4900.0
2014-04-21 13:20:00,52.25,52.26,52.22,52.26,8700.0,39.5302,39.5377,39.5075,39.5377,8700.0
2014-04-21 13:30:00,52.26,52.28,52.23,52.28,9900.0,39.5377,39.5529,39.5151,39.5529,9900.0
2014-04-21 13:40:00,52.28,52.3,52.26,52.26,4500.0,39.5529,39.568,39.5377,39.5377,4500.0
2014-04-21 13:50:00,52.27,52.27,52.14,52.17,41800.0,39.5453,39.5453,39.447,39.4697,41800.0
2014-04-21 14:00:00,52.16,52.2,52.15,52.18,14700.0,39.4621,39.4924,39.4545,39.4772,14700.0
2014-04-21 14:10:00,52.18,52.18,52.1,52.11,20500.0,39.4772,39.4772,39.4167,39.4243,20500.0
2014-04-21 14:20:00,52.12,52.13,52.04,52.09,32900.0,39.4318,39.4394,39.3713,39.4091,32900.0
2014-04-21 14:30:00,52.1,52.11,52.04,52.07,24300.0,39.4167,39.4243,39.3713,39.394,24300.0
2014-04-21 14:40:00,52.07,52.09,51.93,51.96,37200.0,39.394,39.4091,39.2881,39.3108,37200.0
2014-04-21 14:50:00,51.96,51.98,51.94,51.97,16400.0,39.3108,39.3259,39.2956,39.3183,16400.0
2014-04-21 15:00:00,51.97,52.07,51.96,52.01,34300.0,39.3183,39.394,39.3108,39.3486,34300.0
2014-04-21 15:10:00,52.01,52.04,51.98,51.98,14200.0,39.3486,39.3713,39.3259,39.3259,14200.0
2014-04-21 15:20:00,51.98,52.12,51.88,52.1,114000.0,39.3259,39.4318,39.2503,39.4167,114000.0
2014-04-21 15:30:00,52.11,52.11,51.95,52.07,86200.0,39.4243,39.4243,39.3032,39.394,86200.0
2014-04-21 15:40:00,52.06,52.1,51.96,51.97,77700.0,39.3864,39.4167,39.3108,39.3183,77700.0
2014-04-21 15:50:00,51.98,52.12,51.98,52.07,317000.0,39.3259,39.4318,39.3259,39.394,317000.0
2014-04-22 09:30:00,51.93,52.36,51.92,52.34,35600.0,39.2881,39.6134,39.2805,39.5983,35600.0
2014-04-22 09:40:00,52.3,52.37,52.08,52.14,26700.0,39.568,39.621,39.4016,39.447,26700.0
2014-04-22 09:50:00,52.14,52.47,52.14,52.47,245400.0,39.447,39.6966,39.447,39.6966,245400.0
2014-04-22 10:00:00,52.42,52.42,52.18,52.22,321400.0,39.6588,39.6588,39.4772,39.5075,321400.0
2014-04-22 10:10:00,52.22,52.4,52.21,52.27,67000.0,39.5075,39.6437,39.4999,39.5453,67000.0
2014-04-22 10:20:00,52.3,52.3,52.15,52.22,37300.0,39.568,39.568,39.4545,39.5075,37300.0
2014-04-22 10:30:00,52.2,52.22,52.08,52.1,22200.0,39.4924,39.5075,39.4016,39.4167,22200.0
2014-04-22 10:40:00,52.1,52.15,52.02,52.14,25500.0,39.4167,39.4545,39.3562,39.447,25500.0
2014-04-22 10:50:00,52.13,52.33,52.13,52.33,36700.0,39.4394,39.5907,39.4394,39.5907,36700.0
2014-04-22 11:00:00,52.35,52.44,52.29,52.34,59200.0,39.6058,39.6739,39.5604,39.5983,59200.0
2014-04-22 11:10:00,52.36,52.51,52.35,52.47,40800.0,39.6134,39.7269,39.6058,39.6966,40800.0
2014-04-22 11:20:00,52.44,52.48,52.4,52.43,19300.0,39.6739,39.7042,39.6437,39.6664,19300.0
2014-04-22 11:30:00,52.43,52.5,52.41,52.49,17000.0,39.6664,39.7193,39.6512,39.7118,17000.0
2014-04-22 11:40:00,52.5,52.52,52.41,52.48,32400.0,39.7193,39.7345,39.6512,39.7042,32400.0
2014-04-22 11:50:00,52.48,52.52,52.33,52.36,24900.0,39.7042,39.7345,39.5907,39.6134,24900.0
2014-04-22 12:00:00,52.36,52.47,52.34,52.44,21500.0,39.6134,39.6966,39.5983,39.6739,21500.0
2014-04-22 12:10:00,52.44,52.45,52.35,52.36,16900.0,39.6739,39.6815,39.6058,39.6134,16900.0
2014-04-22 12:20:00,52.34,52.51,52.31,52.51,35000.0,39.5983,39.7269,39.5756,39.7269,35000.0
2014-04-22 12:30:00,52.53,52.53,52.41,52.46,14300.0,39.742,39.742,39.6512,39.6891,14300.0
2014-04-22 12:40:00,52.47,52.5,52.43,52.47,16300.0,39.6966,39.7193,39.6664,39.6966,16300.0
2014-04-22 12:50:00,52.48,52.54,52.45,52.53,9400.0,39.7042,39.7496,39.6815,39.742,9400.0
2014-04-22 13:00:00,52.53,52.57,52.49,52.51,13000.0,39.742,39.7723,39.7118,39.7269,13000.0
2014-04-22 13:10:00,52.51,52.56,52.43,52.51,18000.0,39.7269,39.7647,39.6664,39.7269,18000.0
2014-04-22 13:20:00,52.53,52.68,52.5,52.66,31800.0,39.742,39.8555,39.7193,39.8404,31800.0
2014-04-22 13:30:00,52.66,52.8,52.6,52.76,40300.0,39.8404,39.9463,39.795,39.916,40300.0
2014-04-22 13:40:00,52.79,52.8,52.76,52.78,20700.0,39.9387,39.9463,39.916,39.9312,20700.0
2014-04-22 13:50:00,52.76,52.78,52.74,52.76,15900.0,39.916,39.9312,39.9009,39.916,15900.0
2014-04-22 14:00:00,52.75,52.78,52.65,52.68,21400.0,39.9085,39.9312,39.8328,39.8555,21400.0
2014-04-22 14:10:00,52.69,52.78,52.67,52.68,25500.0,39.8631,39.9312,39.8479,39.8555,25500.0
2014-04-22 14:20:00,52.66,52.68,52.61,52.68,22200.0,39.8404,39.8555,39.8025,39.8555,22200.0
2014-04-22 14:30:00,52.68,52.79,52.66,52.68,50100.0,39.8555,39.9387,39.8404,39.8555,50100.0
2014-04-22 14:40:00,52.7,52.78,52.64,52.66,34000.0,39.8706,39.9312,39.8252,39.8404,34000.0
2014-04-22 14:50:00,52.66,52.67,52.53,52.53,12400.0,39.8404,39.8479,39.742,39.742,12400.0
2014-04-22 15:00:00,52.53,52.55,52.4,52.4,25600.0,39.742,39.7572,39.6437,39.6437,25600.0
2014-04-22 15:10:00,52.4,52.41,52.31,52.31,36100.0,39.6437,39.6512,39.5756,39.5756,36100.0
2014-04-22 15:20:00,52.32,52.45,52.32,52.32,28000.0,39.5831,39.6815,39.5831,39.5831,28000.0
2014-04-22 15:30:00,52.33,52.4,52.28,52.29,34600.0,39.5907,39.6437,39.5529,39.5604,34600.0
2014-04-22 15:40:00,52.29,52.32,52.21,52.31,74800.0,39.5604,39.5831,39.4999,39.5756,74800.0
2014-04-22 15:50:00,52.32,52.39,52.29,52.36,172600.0,39.5831,39.6361,39.5604,39.6134,172600.0
2014-04-23 09:30:00,52.43,52.52,52.28,52.34,33700.0,39.6664,39.7345,39.5529,39.5983,33700.0
2014-04-23 09:40:00,52.3,52.5,52.3,52.36,31600.0,39.568,39.7193,39.568,39.6134,31600.0
2014-04-23 09:50:00,52.36,52.42,52.29,52.41,23500.0,39.6134,39.6588,39.5604,39.6512,23500.0
2014-04-23 10:00:00,52.38,52.45,52.25,52.39,34900.0,39.6285,39.6815,39.5302,39.6361,34900.0
2014-04-23 10:10:00,52.39,52.62,52.39,52.61,20500.0,39.6361,39.8101,39.6361,39.8025,20500.0
2014-04-23 10:20:00,52.63,52.69,52.49,52.53,47900.0,39.8177,39.8631,39.7118,39.742,47900.0
2014-04-23 10:30:00,52.55,52.67,52.49,52.61,6400.0,39.7572,39.8479,39.7118,39.8025,6400.0
2014-04-23 10:40:00,52.66,52.66,52.5,52.61,78000.0,39.8404,39.8404,39.7193,39.8025,78000.0
2014-04-23 10:50:00,52.61,52.63,52.27,52.35,84300.0,39.8025,39.8177,39.5453,39.6058,84300.0
2014-04-23 11:00:00,52.35,52.6,52.35,52.6,75900.0,39.6058,39.795,39.6058,39.795,75900.0
2014-04-23 11:10:00,52.56,52.71,52.55,52.7,43100.0,39.7647,39.8782,39.7572,39.8706,43100.0
2014-04-23 11:20:00,52.67,52.82,52.62,52.81,39400.0,39.8479,39.9614,39.8101,39.9539,39400.0
2014-04-23 11:30:00,52.82,52.98,52.77,52.94,28000.0,39.9614,40.0825,39.9236,40.0522,28000.0
2014-04-23 11:40:00,52.95,52.97,52.87,52.87,16600.0,40.0598,40.0749,39.9992,39.9992,16600.0
2014-04-23 11:50:00,52.89,53.04,52.87,52.97,10900.0,40.0144,40.1279,39.9992,40.0749,10900.0
2014-04-23 12:00:00,53.0,53.0,52.94,52.97,18000.0,40.0976,40.0976,40.0522,40.0749,18000.0
2014-04-23 12:10:00,52.98,53.0,52.93,53.0,23200.0,40.0825,40.0976,40.0446,40.0976,23200.0
2014-04-23 12:20:00,53.0,53.07,52.96,53.07,26100.0,40.0976,40.1506,40.0673,40.1506,26100.0
2014-04-23 12:30:00,53.07,53.25,53.07,53.23,59600.0,40.1506,40.2867,40.1506,40.2716,59600.0
2014-04-23 12:40:00,53.22,53.22,53.11,53.13,9500.0,40.264,40.264,40.1808,40.196,9500.0
2014-04-23 12:50:00,53.14,53.26,53.11,53.21,32900.0,40.2035,40.2943,40.1808,40.2565,32900.0
2014-04-23 13:00:00,53.22,53.54,53.21,53.3,120000.0,40.264,40.5061,40.2565,40.3246,120000.0
2014-04-23 13:10:00,53.28,53.29,53.18,53.29,13200.0,40.3094,40.317,40.2338,40.317,13200.0
2014-04-23 13:20:00,53.29,53.33,53.16,53.28,25600.0,40.317,40.3473,40.2187,40.3094,25600.0
2014-04-23 13:30:00,53.28,53.41,53.25,53.3,46400.0,40.3094,40.4078,40.2867,40.3246,46400.0
2014-04-23 13:40:00,53.29,53.42,53.27,53.41,23500.0,40.317,40.4154,40.3019,40.4078,23500.0
2014-04-23 13:50:00,53.4,53.47,53.38,53.45,25100.0,40.4002,40.4532,40.3851,40.4381,25100.0
2014-04-23 14:00:00,53.45,53.53,53.41,53.44,42300.0,40.4381,40.4986,40.4078,40.4305,42300.0
2014-04-23 14:10:00,53.45,53.45,53.36,53.42,24100.0,40.4381,40.4381,40.37,40.4154,24100.0
2014-04-23 14:20:00,53.41,53.48,53.38,53.48,14200.0,40.4078,40.4607,40.3851,40.4607,14200.0
2014-04-23 14:30:00,53.48,53.49,53.38,53.4,21700.0,40.4607,40.4683,40.3851,40.4002,21700.0
2014-04-23 14:40:00,53.4,53.45,53.38,53.44,32200.0,40.4002,40.4381,40.3851,40.4305,32200.0
2014-04-23 14:50:00,53.45,53.45,53.4,53.42,87800.0,40.4381,40.4381,40.4002,40.4154,87800.0
2014-04-23 15:00:00,53.41,53.45,53.38,53.44,58100.0,40.4078,40.4381,40.3851,40.4305,58100.0
2014-04-23 15:10:00,53.43,53.43,53.39,53.4,28200.0,40.4229,40.4229,40.3927,40.4002,28200.0
2014-04-23 15:20:00,53.39,53.41,53.34,53.37,34500.0,40.3927,40.4078,40.3548,40.3775,34500.0
2014-04-23 15:30:00,53.36,53.44,53.36,53.39,40600.0,40.37,40.4305,40.37,40.3927,40600.0
2014-04-23 15:40:00,53.4,53.41,53.35,53.37,68700.0,40.4002,40.4078,40.3624,40.3775,68700.0
2014-04-23 15:50:00,53.37,53.43,53.37,53.42,146200.0,40.3775,40.4229,40.3775,40.4154,146200.0
2014-04-24 09:30:00,53.58,53.74,52.81,52.94,102700.0,40.5364,40.6575,39.9539,40.0522,102700.0
2014-04-24 09:40:00,52.95,52.95,52.31,52.4,49700.0,40.0598,40.0598,39.5756,39.6437,49700.0
2014-04-24 09:50:00,52.37,52.6,52.37,52.55,42900.0,39.621,39.795,39.621,39.7572,42900.0
2014-04-24 10:00:00,52.53,52.67,52.42,52.66,53500.0,39.742,39.8479,39.6588,39.8404,53500.0
2014-04-24 10:10:00,52.68,52.76,52.59,52.73,81100.0,39.8555,39.916,39.7874,39.8933,81100.0
2014-04-24 10:20:00,52.73,52.78,52.59,52.75,38900.0,39.8933,39.9312,39.7874,39.9085,38900.0
2014-04-24 10:30:00,52.74,52.74,52.6,52.67,19500.0,39.9009,39.9009,39.795,39.8479,19500.0
2014-04-24 10:40:00,52.67,52.68,52.6,52.66,31300.0,39.8479,39.8555,39.795,39.8404,31300.0
2014-04-24 10:50:00,52.66,52.76,52.65,52.66,55200.0,39.8404,39.916,39.8328,39.8404,55200.0
2014-04-24 11:00:00,52.66,52.76,52.6,52.73,31000.0,39.8404,39.916,39.795,39.8933,31000.0
2014-04-24 11:10:00,52.74,52.87,52.73,52.77,45800.0,39.9009,39.9992,39.8933,39.9236,45800.0
2014-04-24 11:20:00,52.75,52.78,52.6,52.6,23900.0,39.9085,39.9312,39.795,39.795,23900.0
2014-04-24 11:30:00,52.63,52.69,52.53,52.66,30800.0,39.8177,39.8631,39.742,39.8404,30800.0
2014-04-24 11:40:00,52.66,52.68,52.49,52.54,13600.0,39.8404,39.8555,39.7118,39.7496,13600.0
2014-04-24 11:50:00,52.54,52.65,52.45,52.63,47200.0,39.7496,39.8328,39.6815,39.8177,47200.0
2014-04-24 12:00:00,52.64,52.68,52.62,52.65,14600.0,39.8252,39.8555,39.8101,39.8328,14600.0
2014-04-24 12:10:00,52.64,52.69,52.63,52.66,16100.0,39.8252,39.8631,39.8177,39.8404,16100.0
2014-04-24 12:20:00,52.65,52.68,52.56,52.58,26700.0,39.8328,39.8555,39.7647,39.7798,26700.0
2014-04-24 12:30:00,52.58,52.67,52.58,52.65,23700.0,39.7798,39.8479,39.7798,39.8328,23700.0
2014-04-24 12:40:00,52.65,52.67,52.58,52.58,29800.0,39.8328,39.8479,39.7798,39.7798,29800.0
2014-04-24 12:50:00,52.59,52.7,52.52,52.7,18700.0,39.7874,39.8706,39.7345,39.8706,18700.0
2014-04-24 13:00:00,52.69,52.77,52.64,52.64,12600.0,39.8631,39.9236,39.8252,39.8252,12600.0
2014-04-24 13:10:00,52.63,52.76,52.62,52.72,12700.0,39.8177,39.916,39.8101,39.8858,12700.0
2014-04-24 13:20:00,52.71,52.73,52.65,52.67,15700.0,39.8782,39.8933,39.8328,39.8479,15700.0
2014-04-24 13:30:00,52.67,52.67,52.56,52.58,48000.0,39.8479,39.8479,39.7647,39.7798,48000.0
2014-04-24 13:40:00,52.56,52.66,52.55,52.63,25100.0,39.7647,39.8404,39.7572,39.8177,25100.0
2014-04-24 13:50:00,52.63,52.71,52.53,52.54,42500.0,39.8177,39.8782,39.742,39.7496,42500.0
2014-04-24 14:00:00,52.54,52.71,52.54,52.66,33200.0,39.7496,39.8782,39.7496,39.8404,33200.0
2014-04-24 14:10:00,52.68,52.74,52.66,52.66,23400.0,39.8555,39.9009,39.8404,39.8404,23400.0
2014-04-24 14:20:00,52.66,52.72,52.61,52.65,25600.0,39.8404,39.8858,39.8025,39.8328,25600.0
2014-04-24 14:30:00,52.71,52.75,52.66,52.74,12700.0,39.8782,39.9085,39.8404,39.9009,12700.0
2014-04-24 14:40:00,52.76,52.76,52.65,52.74,19300.0,39.916,39.916,39.8328,39.9009,19300.0
2014-04-24 14:50:00,52.71,52.71,52.6,52.65,80500.0,39.8782,39.8782,39.795,39.8328,80500.0
2014-04-24 15:00:00,52.67,52.77,52.66,52.72,18800.0,39.8479,39.9236,39.8404,39.8858,18800.0
2014-04-24 15:10:00,52.72,52.72,52.64,52.64,25300.0,39.8858,39.8858,39.8252,39.8252,25300.0
2014-04-24 15:20:00,52.64,52.68,52.64,52.67,27500.0,39.8252,39.8555,39.8252,39.8479,27500.0
2014-04-24 15:30:00,52.67,52.75,52.65,52.68,79500.0,39.8479,39.9085,39.8328,39.8555,79500.0
2014-04-24 15:40:00,52.68,52.76,52.57,52.75,114300.0,39.8555,39.916,39.7723,39.9085,114300.0
2014-04-24 15:50:00,52.75,52.84,52.72,52.78,110900.0,39.9085,39.9766,39.8858,39.9312,110900.0
2014-04-25 09:30:00,52.6,52.6,52.2,52.28,20000.0,39.795,39.795,39.4924,39.5529,20000.0
2014-04-25 09:40:00,52.29,52.45,52.13,52.3,20700.0,39.5604,39.6815,39.4394,39.568,20700.0
2014-04-25 09:50:00,52.3,52.33,52.13,52.2,33400.0,39.568,39.5907,39.4394,39.4924,33400.0
2014-04-25 10:00:00,52.18,52.31,52.17,52.3,17000.0,39.4772,39.5756,39.4697,39.568,17000.0
2014-04-25 10:10:00,52.3,52.5,52.22,52.42,35900.0,39.568,39.7193,39.5075,39.6588,35900.0
2014-04-25 10:20:00,52.42,52.43,52.37,52.4,7100.0,39.6588,39.6664,39.621,39.6437,7100.0
2014-04-25 10:30:00,52.38,52.38,52.15,52.32,23400.0,39.6285,39.6285,39.4545,39.5831,23400.0
2014-04-25 10:40:00,52.33,52.45,52.26,52.44,24600.0,39.5907,39.6815,39.5377,39.6739,24600.0
2014-04-25 10:50:00,52.42,52.45,52.33,52.37,15600.0,39.6588,39.6815,39.5907,39.621,15600.0
2014-04-25 11:00:00,52.36,52.44,52.34,52.39,19000.0,39.6134,39.6739,39.5983,39.6361,19000.0
2014-04-25 11:10:00,52.41,52.46,52.37,52.44,22200.0,39.6512,39.6891,39.621,39.6739,22200.0
2014-04-25 11:20:00,52.46,52.51,52.43,52.51,12100.0,39.6891,39.7269,39.6664,39.7269,12100.0
2014-04-25 11:30:00,52.51,52.65,52.5,52.61,19600.0,39.7269,39.8328,39.7193,39.8025,19600.0
2014-04-25 11:40:00,52.62,52.69,52.6,52.68,16700.0,39.8101,39.8631,39.795,39.8555,16700.0
2014-04-25 11:50:00,52.68,52.76,52.66,52.69,14400.0,39.8555,39.916,39.8404,39.8631,14400.0
2014-04-25 12:00:00,52.67,52.68,52.56,52.66,15100.0,39.8479,39.8555,39.7647,39.8404,15100.0
2014-04-25 12:10:00,52.67,52.75,52.65,52.73,19100.0,39.8479,39.9085,39.8328,39.8933,19100.0
2014-04-25 12:20:00,52.74,52.88,52.71,52.88,20200.0,39.9009,40.0068,39.8782,40.0068,20200.0
2014-04-25 12:30:00,52.87,52.9,52.76,52.78,24500.0,39.9992,40.0219,39.916,39.9312,24500.0
2014-04-25 12:40:00,52.78,52.86,52.7,52.7,14400.0,39.9312,39.9917,39.8706,39.8706,14400.0
2014-04-25 12:50:00,52.71,52.81,52.63,52.64,45900.0,39.8782,39.9539,39.8177,39.8252,45900.0
2014-04-25 13:00:00,52.61,52.67,52.48,52.57,43600.0,39.8025,39.8479,39.7042,39.7723,43600.0
2014-04-25 13:10:00,52.55,52.59,52.48,52.5,19000.0,39.7572,39.7874,39.7042,39.7193,19000.0
2014-04-25 13:20:00,52.49,52.62,52.43,52.49,17800.0,39.7118,39.8101,39.6664,39.7118,17800.0
2014-04-25 13:30:00,52.47,52.47,52.36,52.37,10400.0,39.6966,39.6966,39.6134,39.621,10400.0
2014-04-25 13:40:00,52.38,52.42,52.35,52.41,24400.0,39.6285,39.6588,39.6058,39.6512,24400.0
2014-04-25 13:50:00,52.41,52.63,52.38,52.51,26600.0,39.6512,39.8177,39.6285,39.7269,26600.0
2014-04-25 14:00:00,52.51,52.53,52.39,52.43,10600.0,39.7269,39.742,39.6361,39.6664,10600.0
2014-04-25 14:10:00,52.43,52.44,52.26,52.26,20800.0,39.6664,39.6739,39.5377,39.5377,20800.0
2014-04-25 14:20:00,52.28,52.43,52.27,52.35,15100.0,39.5529,39.6664,39.5453,39.6058,15100.0
2014-04-25 14:30:00,52.32,52.54,52.28,52.54,14900.0,39.5831,39.7496,39.5529,39.7496,14900.0
2014-04-25 14:40:00,52.53,52.59,52.46,52.59,23300.0,39.742,39.7874,39.6891,39.7874,23300.0
2014-04-25 14:50:00,52.59,52.62,52.43,52.44,21900.0,39.7874,39.8101,39.6664,39.6739,21900.0
2014-04-25 15:00:00,52.45,52.62,52.4,52.51,25900.0,39.6815,39.8101,39.6437,39.7269,25900.0
2014-04-25 15:10:00,52.5,52.52,52.45,52.5,27500.0,39.7193,39.7345,39.6815,39.7193,27500.0
2014-04-25 15:20:00,52.52,52.66,52.48,52.6,35600.0,39.7345,39.8404,39.7042,39.795,35600.0
2014-04-25 15:30:00,52.62,52.64,52.52,52.55,29100.0,39.8101,39.8252,39.7345,39.7572,29100.0
2014-04-25 15:40:00,52.57,52.7,52.55,52.64,66100.0,39.7723,39.8706,39.7572,39.8252,66100.0
2014-04-25 15:50:00,52.63,52.72,52.61,52.71,175500.0,39.8177,39.8858,39.8025,39.8782,175500.0
2014-04-28 09:30:00,52.82,52.82,52.53,52.54,22300.0,39.9614,39.9614,39.742,39.7496,22300.0
2014-04-28 09:40:00,52.57,52.75,52.39,52.39,88000.0,39.7723,39.9085,39.6361,39.6361,88000.0
2014-04-28 09:50:00,52.37,52.85,52.37,52.81,16500.0,39.621,39.9841,39.621,39.9539,16500.0
2014-04-28 10:00:00,52.84,52.95,52.78,52.95,10600.0,39.9766,40.0598,39.9312,40.0598,10600.0
2014-04-28 10:10:00,52.94,53.19,52.89,53.16,11300.0,40.0522,40.2413,40.0144,40.2187,11300.0
2014-04-28 10:20:00,53.17,53.28,53.1,53.18,122900.0,40.2262,40.3094,40.1733,40.2338,122900.0
2014-04-28 10:30:00,53.21,53.24,53.05,53.1,8200.0,40.2565,40.2792,40.1354,40.1733,8200.0
2014-04-28 10:40:00,53.11,53.17,52.78,52.81,25200.0,40.1808,40.2262,39.9312,39.9539,25200.0
2014-04-28 10:50:00,52.78,52.79,52.59,52.65,31300.0,39.9312,39.9387,39.7874,39.8328,31300.0
2014-04-28 11:00:00,52.63,52.75,52.6,52.69,17700.0,39.8177,39.9085,39.795,39.8631,17700.0
2014-04-28 11:10:00,52.7,52.7,52.4,52.43,38200.0,39.8706,39.8706,39.6437,39.6664,38200.0
2014-04-28 11:20:00,52.42,52.51,52.31,52.34,17800.0,39.6588,39.7269,39.5756,39.5983,17800.0
2014-04-28 11:30:00,52.3,52.57,52.3,52.51,14400.0,39.568,39.7723,39.568,39.7269,14400.0
2014-04-28 11:40:00,52.53,52.57,52.43,52.55,16300.0,39.742,39.7723,39.6664,39.7572,16300.0
2014-04-28 11:50:00,52.52,52.57,52.34,52.4,18600.0,39.7345,39.7723,39.5983,39.6437,18600.0
2014-04-28 12:00:00,52.4,52.42,52.25,52.29,9600.0,39.6437,39.6588,39.5302,39.5604,9600.0
2014-04-28 12:10:00,52.29,52.5,52.29,52.48,7000.0,39.5604,39.7193,39.5604,39.7042,7000.0
2014-04-28 12:20:00,52.44,52.45,52.27,52.36,8800.0,39.6739,39.6815,39.5453,39.6134,8800.0
2014-04-28 12:30:00,52.37,52.43,52.23,52.28,6600.0,39.621,39.6664,39.5151,39.5529,6600.0
2014-04-28 12:40:00,52.29,52.34,52.24,52.29,38800.0,39.5604,39.5983,39.5226,39.5604,38800.0
2014-04-28 12:50:00,52.2,52.26,52.14,52.17,7100.0,39.4924,39.5377,39.447,39.4697,7100.0
2014-04-28 13:00:00,52.17,52.2,52.06,52.08,43900.0,39.4697,39.4924,39.3864,39.4016,43900.0
2014-04-28 13:10:00,52.1,52.12,52.02,52.03,11400.0,39.4167,39.4318,39.3562,39.3637,11400.0
2014-04-28 13:20:00,52.05,52.05,51.94,52.02,15700.0,39.3789,39.3789,39.2956,39.3562,15700.0
2014-04-28 13:30:00,52.03,52.12,51.94,52.05,18100.0,39.3637,39.4318,39.2956,39.3789,18100.0
2014-04-28 13:40:00,52.04,52.1,52.03,52.1,10100.0,39.3713,39.4167,39.3637,39.4167,10100.0
2014-04-28 13:50:00,52.11,52.29,52.1,52.24,28300.0,39.4243,39.5604,39.4167,39.5226,28300.0
2014-04-28 14:00:00,52.24,52.29,52.1,52.29,34900.0,39.5226,39.5604,39.4167,39.5604,34900.0
2014-04-28 14:10:00,52.3,52.44,52.24,52.42,32700.0,39.568,39.6739,39.5226,39.6588,32700.0
2014-04-28 14:20:00,52.42,52.54,52.38,52.5,38000.0,39.6588,39.7496,39.6285,39.7193,38000.0
2014-04-28 14:30:00,52.48,52.54,52.39,52.54,12800.0,39.7042,39.7496,39.6361,39.7496,12800.0
2014-04-28 14:40:00,52.5,52.62,52.43,52.6,16300.0,39.7193,39.8101,39.6664,39.795,16300.0
2014-04-28 14:50:00,52.59,52.67,52.53,52.55,23200.0,39.7874,39.8479,39.742,39.7572,23200.0
2014-04-28 15:00:00,52.56,52.78,52.56,52.78,32900.0,39.7647,39.9312,39.7647,39.9312,32900.0
2014-04-28 15:10:00,52.78,53.07,52.76,53.05,83400.0,39.9312,40.1506,39.916,40.1354,83400.0
2014-04-28 15:20:00,53.05,53.08,52.92,53.03,39400.0,40.1354,40.1581,40.0371,40.1203,39400.0
2014-04-28 15:30:00,53.04,53.2,53.02,53.15,52100.0,40.1279,40.2489,40.1127,40.2111,52100.0
2014-04-28 15:40:00,53.16,53.17,53.06,53.1,56900.0,40.2187,40.2262,40.143,40.1733,56900.0
2014-04-28 15:50:00,53.08,53.1,52.94,52.95,103800.0,40.1581,40.1733,40.0522,40.0598,103800.0
2014-04-29 09:30:00,53.24,53.26,53.0,53.15,18000.0,40.2792,40.2943,40.0976,40.2111,18000.0
2014-04-29 09:40:00,53.15,53.28,53.03,53.08,9400.0,40.2111,40.3094,40.1203,40.1581,9400.0
2014-04-29 09:50:00,53.12,53.22,53.02,53.09,9700.0,40.1884,40.264,40.1127,40.1657,9700.0
2014-04-29 10:00:00,53.1,53.29,53.01,53.05,52700.0,40.1733,40.317,40.1052,40.1354,52700.0
2014-04-29 10:10:00,53.03,53.08,52.91,52.92,25100.0,40.1203,40.1581,40.0295,40.0371,25100.0
2014-04-29 10:20:00,52.9,52.97,52.82,52.84,19100.0,40.0219,40.0749,39.9614,39.9766,19100.0
2014-04-29 10:30:00,52.84,52.99,52.77,52.86,54300.0,39.9766,40.09,39.9236,39.9917,54300.0
2014-04-29 10:40:00,52.86,52.98,52.83,52.84,23500.0,39.9917,40.0825,39.969,39.9766,23500.0
2014-04-29 10:50:00,52.84,52.92,52.81,52.87,11100.0,39.9766,40.0371,39.9539,39.9992,11100.0
2014-04-29 11:00:00,52.86,52.98,52.86,52.98,10900.0,39.9917,40.0825,39.9917,40.0825,10900.0
2014-04-29 11:10:00,52.98,52.98,52.76,52.76,6300.0,40.0825,40.0825,39.916,39.916,6300.0
2014-04-29 11:20:00,52.79,52.95,52.78,52.93,12000.0,39.9387,40.0598,39.9312,40.0446,12000.0
2014-04-29 11:30:00,52.94,52.98,52.88,52.91,10300.0,40.0522,40.0825,40.0068,40.0295,10300.0
2014-04-29 11:40:00,52.9,52.92,52.81,52.89,8700.0,40.0219,40.0371,39.9539,40.0144,8700.0
2014-04-29 11:50:00,52.86,52.88,52.76,52.84,4700.0,39.9917,40.0068,39.916,39.9766,4700.0
2014-04-29 12:00:00,52.85,52.88,52.8,52.85,7800.0,39.9841,40.0068,39.9463,39.9841,7800.0
2014-04-29 12:10:00,52.83,52.86,52.75,52.78,7400.0,39.969,39.9917,39.9085,39.9312,7400.0
2014-04-29 12:20:00,52.8,52.87,52.8,52.83,4500.0,39.9463,39.9992,39.9463,39.969,4500.0
2014-04-29 12:30:00,52.84,53.01,52.84,52.91,8000.0,39.9766,40.1052,39.9766,40.0295,8000.0
2014-04-29 12:40:00,52.92,52.94,52.89,52.9,6300.0,40.0371,40.0522,40.0144,40.0219,6300.0
2014-04-29 12:50:00,52.9,52.91,52.82,52.83,13700.0,40.0219,40.0295,39.9614,39.969,13700.0
2014-04-29 13:00:00,52.83,52.85,52.77,52.78,14100.0,39.969,39.9841,39.9236,39.9312,14100.0
2014-04-29 13:10:00,52.78,52.79,52.72,52.74,7800.0,39.9312,39.9387,39.8858,39.9009,7800.0
2014-04-29 13:20:00,52.73,52.76,52.69,52.75,8500.0,39.8933,39.916,39.8631,39.9085,8500.0
2014-04-29 13:30:00,52.74,52.8,52.68,52.77,10700.0,39.9009,39.9463,39.8555,39.9236,10700.0
2014-04-29 13:40:00,52.77,52.79,52.7,52.74,8300.0,39.9236,39.9387,39.8706,39.9009,8300.0
2014-04-29 13:50:00,52.75,52.79,52.74,52.79,10300.0,39.9085,39.9387,39.9009,39.9387,10300.0
2014-04-29 14:00:00,52.79,52.81,52.74,52.8,8200.0,39.9387,39.9539,39.9009,39.9463,8200.0
2014-04-29 14:10:00,52.8,52.8,52.67,52.7,15500.0,39.9463,39.9463,39.8479,39.8706,15500.0
2014-04-29 14:20:00,52.71,52.73,52.69,52.71,10100.0,39.8782,39.8933,39.8631,39.8782,10100.0
2014-04-29 14:30:00,52.71,52.73,52.68,52.7,8700.0,39.8782,39.8933,39.8555,39.8706,8700.0
2014-04-29 14:40:00,52.69,52.73,52.68,52.73,13200.0,39.8631,39.8933,39.8555,39.8933,13200.0
2014-04-29 14:50:00,52.73,52.81,52.7,52.8,16100.0,39.8933,39.9539,39.8706,39.9463,16100.0
2014-04-29 15:00:00,52.81,52.89,52.81,52.89,13400.0,39.9539,40.0144,39.9539,40.0144,13400.0
2014-04-29 15:10:00,52.9,52.91,52.83,52.85,16800.0,40.0219,40.0295,39.969,39.9841,16800.0
2014-04-29 15:20:00,52.84,52.84,52.76,52.76,13700.0,39.9766,39.9766,39.916,39.916,13700.0
2014-04-29 15:30:00,52.76,52.76,52.69,52.73,24800.0,39.916,39.916,39.8631,39.8933,24800.0
2014-04-29 15:40:00,52.74,52.74,52.65,52.69,48300.0,39.9009,39.9009,39.8328,39.8631,48300.0
2014-04-29 15:50:00,52.69,52.7,52.6,52.69,126400.0,39.8631,39.8706,39.795,39.8631,126400.0
2014-04-30 09:30:00,52.52,52.74,52.35,52.69,63900.0,39.7345,39.9009,39.6058,39.8631,63900.0
2014-04-30 09:40:00,52.65,52.82,52.55,52.7,14300.0,39.8328,39.9614,39.7572,39.8706,14300.0
2014-04-30 09:50:00,52.71,52.8,52.58,52.77,52900.0,39.8782,39.9463,39.7798,39.9236,52900.0
2014-04-30 10:00:00,52.78,52.78,52.57,52.69,13900.0,39.9312,39.9312,39.7723,39.8631,13900.0
2014-04-30 10:10:00,52.68,52.74,52.65,52.71,7300.0,39.8555,39.9009,39.8328,39.8782,7300.0
2014-04-30 10:20:00,52.63,52.76,52.62,52.76,36900.0,39.8177,39.916,39.8101,39.916,36900.0
2014-04-30 10:30:00,52.78,52.8,52.58,52.6,13600.0,39.9312,39.9463,39.7798,39.795,13600.0
2014-04-30 10:40:00,52.61,52.75,52.6,52.71,15200.0,39.8025,39.9085,39.795,39.8782,15200.0
2014-04-30 10:50:00,52.71,52.75,52.61,52.63,47600.0,39.8782,39.9085,39.8025,39.8177,47600.0
2014-04-30 11:00:00,52.62,52.76,52.57,52.65,69000.0,39.8101,39.916,39.7723,39.8328,69000.0
2014-04-30 11:10:00,52.65,52.65,52.47,52.5,6400.0,39.8328,39.8328,39.6966,39.7193,6400.0
2014-04-30 11:20:00,52.49,52.5,52.43,52.47,6600.0,39.7118,39.7193,39.6664,39.6966,6600.0
2014-04-30 11:30:00,52.47,52.57,52.46,52.52,19500.0,39.6966,39.7723,39.6891,39.7345,19500.0
2014-04-30 11:40:00,52.52,52.55,52.48,52.5,8400.0,39.7345,39.7572,39.7042,39.7193,8400.0
2014-04-30 11:50:00,52.5,52.51,52.46,52.46,3800.0,39.7193,39.7269,39.6891,39.6891,3800.0
2014-04-30 12:00:00,52.48,52.5,52.47,52.49,3700.0,39.7042,39.7193,39.6966,39.7118,3700.0
2014-04-30 12:10:00,52.49,52.51,52.47,52.48,6700.0,39.7118,39.7269,39.6966,39.7042,6700.0
2014-04-30 12:20:00,52.48,52.56,52.48,52.5,27500.0,39.7042,39.7647,39.7042,39.7193,27500.0
2014-04-30 12:30:00,52.49,52.51,52.49,52.5,8200.0,39.7118,39.7269,39.7118,39.7193,8200.0
2014-04-30 12:40:00,52.49,52.52,52.49,52.5,13800.0,39.7118,39.7345,39.7118,39.7193,13800.0
2014-04-30 12:50:00,52.49,52.51,52.48,52.5,17500.0,39.7118,39.7269,39.7042,39.7193,17500.0
2014-04-30 13:00:00,52.51,52.56,52.5,52.56,32000.0,39.7269,39.7647,39.7193,39.7647,32000.0
2014-04-30 13:10:00,52.56,52.66,52.56,52.64,26400.0,39.7647,39.8404,39.7647,39.8252,26400.0
2014-04-30 13:20:00,52.64,52.74,52.63,52.73,36500.0,39.8252,39.9009,39.8177,39.8933,36500.0
2014-04-30 13:30:00,52.72,52.75,52.71,52.73,11600.0,39.8858,39.9085,39.8782,39.8933,11600.0
2014-04-30 13:40:00,52.74,52.78,52.7,52.77,6600.0,39.9009,39.9312,39.8706,39.9236,6600.0
2014-04-30 13:50:00,52.78,52.82,52.77,52.8,6900.0,39.9312,39.9614,39.9236,39.9463,6900.0
2014-04-30 14:00:00,52.8,52.87,52.66,52.74,19300.0,39.9463,39.9992,39.8404,39.9009,19300.0
2014-04-30 14:10:00,52.74,52.76,52.59,52.66,18500.0,39.9009,39.916,39.7874,39.8404,18500.0
2014-04-30 14:20:00,52.64,52.69,52.61,52.61,8700.0,39.8252,39.8631,39.8025,39.8025,8700.0
2014-04-30 14:30:00,52.61,52.68,52.59,52.61,9100.0,39.8025,39.8555,39.7874,39.8025,9100.0
2014-04-30 14:40:00,52.61,52.75,52.6,52.75,13900.0,39.8025,39.9085,39.795,39.9085,13900.0
2014-04-30 14:50:00,52.75,52.81,52.73,52.76,9400.0,39.9085,39.9539,39.8933,39.916,9400.0
2014-04-30 15:00:00,52.76,52.8,52.58,52.58,17100.0,39.916,39.9463,39.7798,39.7798,17100.0
2014-04-30 15:10:00,52.58,52.61,52.48,52.49,21700.0,39.7798,39.8025,39.7042,39.7118,21700.0
2014-04-30 15:20:00,52.5,52.57,52.47,52.55,24600.0,39.7193,39.7723,39.6966,39.7572,24600.0
2014-04-30 15:30:00,52.55,52.63,52.55,52.61,26000.0,39.7572,39.8177,39.7572,39.8025,26000.0
2014-04-30 15:40:00,52.6,52.68,52.58,52.61,41400.0,39.795,39.8555,39.7798,39.8025,41400.0
2014-04-30 15:50:00,52.61,52.67,52.59,52.64,136600.0,39.8025,39.8479,39.7874,39.8252,136600.0
2014-05-01 09:30:00,52.75,52.92,52.51,52.65,37600.0,39.9085,40.0371,39.7269,39.8328,37600.0
2014-05-01 09:40:00,52.66,52.86,52.63,52.64,12800.0,39.8404,39.9917,39.8177,39.8252,12800.0
2014-05-01 09:50:00,52.6,52.64,52.35,52.41,30000.0,39.795,39.8252,39.6058,39.6512,30000.0
2014-05-01 10:00:00,52.41,52.58,52.38,52.47,9900.0,39.6512,39.7798,39.6285,39.6966,9900.0
2014-05-01 10:10:00,52.51,52.58,52.32,52.39,13000.0,39.7269,39.7798,39.5831,39.6361,13000.0
2014-05-01 10:20:00,52.37,52.42,52.27,52.3,33600.0,39.621,39.6588,39.5453,39.568,33600.0
2014-05-01 10:30:00,52.3,52.33,52.11,52.17,43500.0,39.568,39.5907,39.4243,39.4697,43500.0
2014-05-01 10:40:00,52.18,52.34,52.18,52.28,9100.0,39.4772,39.5983,39.4772,39.5529,9100.0
2014-05-01 10:50:00,52.28,52.34,52.26,52.27,20000.0,39.5529,39.5983,39.5377,39.5453,20000.0
2014-05-01 11:00:00,52.28,52.31,52.25,52.25,15000.0,39.5529,39.5756,39.5302,39.5302,15000.0
2014-05-01 11:10:00,52.26,52.31,52.23,52.24,26300.0,39.5377,39.5756,39.5151,39.5226,26300.0
2014-05-01 11:20:00,52.25,52.33,52.25,52.31,20600.0,39.5302,39.5907,39.5302,39.5756,20600.0
2014-05-01 11:30:00,52.31,52.54,52.3,52.51,39500.0,39.5756,39.7496,39.568,39.7269,39500.0
2014-05-01 11:40:00,52.52,52.55,52.44,52.46,21000.0,39.7345,39.7572,39.6739,39.6891,21000.0
2014-05-01 11:50:00,52.47,52.48,52.39,52.39,14100.0,39.6966,39.7042,39.6361,39.6361,14100.0
2014-05-01 12:00:00,52.4,52.48,52.39,52.43,9600.0,39.6437,39.7042,39.6361,39.6664,9600.0
2014-05-01 12:10:00,52.43,52.45,52.37,52.38,7300.0,39.6664,39.6815,39.621,39.6285,7300.0
2014-05-01 12:20:00,52.39,52.39,52.33,52.33,13800.0,39.6361,39.6361,39.5907,39.5907,13800.0
2014-05-01 12:30:00,52.33,52.35,52.26,52.26,12600.0,39.5907,39.6058,39.5377,39.5377,12600.0
2014-05-01 12:40:00,52.26,52.32,52.17,52.18,9700.0,39.5377,39.5831,39.4697,39.4772,9700.0
2014-05-01 12:50:00,52.2,52.3,52.15,52.25,16700.0,39.4924,39.568,39.4545,39.5302,16700.0
2014-05-01 13:00:00,52.26,52.33,52.23,52.28,11700.0,39.5377,39.5907,39.5151,39.5529,11700.0
2014-05-01 13:10:00,52.27,52.27,52.22,52.23,8500.0,39.5453,39.5453,39.5075,39.5151,8500.0
2014-05-01 13:20:00,52.23,52.23,52.18,52.2,10400.0,39.5151,39.5151,39.4772,39.4924,10400.0
2014-05-01 13:30:00,52.2,52.25,52.19,52.24,16400.0,39.4924,39.5302,39.4848,39.5226,16400.0
2014-05-01 13:40:00,52.25,52.25,52.15,52.24,61000.0,39.5302,39.5302,39.4545,39.5226,61000.0
2014-05-01 13:50:00,52.23,52.24,52.08,52.15,69700.0,39.5151,39.5226,39.4016,39.4545,69700.0
2014-05-01 14:00:00,52.15,52.23,52.13,52.13,25300.0,39.4545,39.5151,39.4394,39.4394,25300.0
2014-05-01 14:10:00,52.14,52.15,52.05,52.07,29500.0,39.447,39.4545,39.3789,39.394,29500.0
2014-05-01 14:20:00,52.06,52.15,52.02,52.04,35600.0,39.3864,39.4545,39.3562,39.3713,35600.0
2014-05-01 14:30:00,52.05,52.06,51.99,52.01,13400.0,39.3789,39.3864,39.3335,39.3486,13400.0
2014-05-01 14:40:00,52.01,52.05,51.93,51.99,19000.0,39.3486,39.3789,39.2881,39.3335,19000.0
2014-05-01 14:50:00,52.0,52.0,51.91,51.93,20500.0,39.341,39.341,39.273,39.2881,20500.0
2014-05-01 15:00:00,51.93,51.96,51.92,51.92,18100.0,39.2881,39.3108,39.2805,39.2805,18100.0
2014-05-01 15:10:00,51.91,52.03,51.89,51.98,41800.0,39.273,39.3637,39.2578,39.3259,41800.0
2014-05-01 15:20:00,51.98,52.03,51.96,51.98,70500.0,39.3259,39.3637,39.3108,39.3259,70500.0
2014-05-01 15:30:00,51.97,51.98,51.94,51.97,21500.0,39.3183,39.3259,39.2956,39.3183,21500.0
2014-05-01 15:40:00,51.96,52.02,51.96,51.96,79000.0,39.3108,39.3562,39.3108,39.3108,79000.0
2014-05-01 15:50:00,51.96,52.02,51.94,51.97,127700.0,39.3108,39.3562,39.2956,39.3183,127700.0
2014-05-02 09:30:00,51.97,52.53,51.96,52.46,24400.0,39.3183,39.742,39.3108,39.6891,24400.0
2014-05-02 09:40:00,52.47,52.65,52.44,52.53,16300.0,39.6966,39.8328,39.6739,39.742,16300.0
2014-05-02 09:50:00,52.56,52.66,52.43,52.59,17700.0,39.7647,39.8404,39.6664,39.7874,17700.0
2014-05-02 10:00:00,52.58,52.68,52.48,52.6,21900.0,39.7798,39.8555,39.7042,39.795,21900.0
2014-05-02 10:10:00,52.6,52.65,52.54,52.56,15200.0,39.795,39.8328,39.7496,39.7647,15200.0
2014-05-02 10:20:00,52.58,52.62,52.54,52.54,23500.0,39.7798,39.8101,39.7496,39.7496,23500.0
2014-05-02 10:30:00,52.54,52.61,52.49,52.55,26800.0,39.7496,39.8025,39.7118,39.7572,26800.0
2014-05-02 10:40:00,52.55,52.58,52.21,52.21,20600.0,39.7572,39.7798,39.4999,39.4999,20600.0
2014-05-02 10:50:00,52.19,52.24,52.12,52.19,31500.0,39.4848,39.5226,39.4318,39.4848,31500.0
2014-05-02 11:00:00,52.18,52.36,52.16,52.32,10200.0,39.4772,39.6134,39.4621,39.5831,10200.0
2014-05-02 11:10:00,52.31,52.34,52.2,52.34,16700.0,39.5756,39.5983,39.4924,39.5983,16700.0
2014-05-02 11:20:00,52.32,52.32,52.13,52.13,18400.0,39.5831,39.5831,39.4394,39.4394,18400.0
2014-05-02 11:30:00,52.16,52.34,52.15,52.31,20500.0,39.4621,39.5983,39.4545,39.5756,20500.0
2014-05-02 11:40:00,52.31,52.36,52.29,52.34,17700.0,39.5756,39.6134,39.5604,39.5983,17700.0
2014-05-02 11:50:00,52.34,52.47,52.31,52.46,12600.0,39.5983,39.6966,39.5756,39.6891,12600.0
2014-05-02 12:00:00,52.44,52.51,52.4,52.43,17500.0,39.6739,39.7269,39.6437,39.6664,17500.0
2014-05-02 12:10:00,52.43,52.5,52.4,52.43,9300.0,39.6664,39.7193,39.6437,39.6664,9300.0
2014-05-02 12:20:00,52.42,52.42,52.35,52.39,12700.0,39.6588,39.6588,39.6058,39.6361,12700.0
2014-05-02 12:30:00,52.38,52.41,52.36,52.36,16800.0,39.6285,39.6512,39.6134,39.6134,16800.0
2014-05-02 12:40:00,52.36,52.39,52.35,52.36,6100.0,39.6134,39.6361,39.6058,39.6134,6100.0
2014-05-02 12:50:00,52.36,52.36,52.29,52.32,20100.0,39.6134,39.6134,39.5604,39.5831,20100.0
2014-05-02 13:00:00,52.33,52.36,52.3,52.33,11900.0,39.5907,39.6134,39.568,39.5907,11900.0
2014-05-02 13:10:00,52.3,52.37,52.29,52.34,17800.0,39.568,39.621,39.5604,39.5983,17800.0
2014-05-02 13:20:00,52.33,52.33,52.3,52.3,19500.0,39.5907,39.5907,39.568,39.568,19500.0
2014-05-02 13:30:00,52.3,52.31,52.26,52.31,17600.0,39.568,39.5756,39.5377,39.5756,17600.0
2014-05-02 13:40:00,52.3,52.3,52.22,52.25,9900.0,39.568,39.568,39.5075,39.5302,9900.0
2014-05-02 13:50:00,52.27,52.27,52.17,52.18,9600.0,39.5453,39.5453,39.4697,39.4772,9600.0
2014-05-02 14:00:00,52.16,52.18,52.09,52.11,9500.0,39.4621,39.4772,39.4091,39.4243,9500.0
2014-05-02 14:10:00,52.1,52.18,52.1,52.14,11400.0,39.4167,39.4772,39.4167,39.447,11400.0
2014-05-02 14:20:00,52.12,52.12,52.03,52.06,15100.0,39.4318,39.4318,39.3637,39.3864,15100.0
2014-05-02 14:30:00,52.07,52.15,52.07,52.12,17900.0,39.394,39.4545,39.394,39.4318,17900.0
2014-05-02 14:40:00,52.12,52.12,52.05,52.08,26400.0,39.4318,39.4318,39.3789,39.4016,26400.0
2014-05-02 14:50:00,52.07,52.08,52.04,52.04,13200.0,39.394,39.4016,39.3713,39.3713,13200.0
2014-05-02 15:00:00,52.05,52.13,51.98,52.13,46000.0,39.3789,39.4394,39.3259,39.4394,46000.0
2014-05-02 15:10:00,52.15,52.15,52.07,52.08,20700.0,39.4545,39.4545,39.394,39.4016,20700.0
2014-05-02 15:20:00,52.07,52.08,51.98,52.0,39200.0,39.394,39.4016,39.3259,39.341,39200.0
2014-05-02 15:30:00,52.0,52.0,51.94,51.97,35600.0,39.341,39.341,39.2956,39.3183,35600.0
2014-05-02 15:40:00,51.98,52.01,51.97,52.01,38300.0,39.3259,39.3486,39.3183,39.3486,38300.0
2014-05-02 15:50:00,52.01,52.03,51.99,52.0,92500.0,39.3486,39.3637,39.3335,39.341,92500.0
2014-05-05 09:30:00,51.77,51.94,51.45,51.56,23800.0,39.167,39.2956,38.9249,39.0082,23800.0
2014-05-05 09:40:00,51.54,51.65,51.43,51.52,76600.0,38.993,39.0762,38.9098,38.9779,76600.0
2014-05-05 09:50:00,51.54,51.88,51.51,51.86,32200.0,38.993,39.2503,38.9703,39.2351,32200.0
2014-05-05 10:00:00,51.88,51.92,51.7,51.76,21400.0,39.2503,39.2805,39.1141,39.1595,21400.0
2014-05-05 10:10:00,51.76,52.06,51.74,52.05,26600.0,39.1595,39.3864,39.1443,39.3789,26600.0
2014-05-05 10:20:00,52.1,52.1,51.9,51.94,15900.0,39.4167,39.4167,39.2654,39.2956,15900.0
2014-05-05 10:30:00,51.91,52.22,51.91,52.2,23000.0,39.273,39.5075,39.273,39.4924,23000.0
2014-05-05 10:40:00,52.17,52.36,52.17,52.3,28600.0,39.4697,39.6134,39.4697,39.568,28600.0
2014-05-05 10:50:00,52.3,52.34,52.14,52.18,28600.0,39.568,39.5983,39.447,39.4772,28600.0
2014-05-05 11:00:00,52.17,52.21,52.06,52.09,16100.0,39.4697,39.4999,39.3864,39.4091,16100.0
2014-05-05 11:10:00,52.09,52.17,52.06,52.15,18100.0,39.4091,39.4697,39.3864,39.4545,18100.0
2014-05-05 11:20:00,52.14,52.26,52.14,52.2,11700.0,39.447,39.5377,39.447,39.4924,11700.0
2014-05-05 11:30:00,52.2,52.3,52.13,52.14,25600.0,39.4924,39.568,39.4394,39.447,25600.0
2014-05-05 11:40:00,52.14,52.28,52.05,52.15,22100.0,39.447,39.5529,39.3789,39.4545,22100.0
2014-05-05 11:50:00,52.16,52.21,52.14,52.2,8700.0,39.4621,39.4999,39.447,39.4924,8700.0
2014-05-05 12:00:00,52.18,52.19,52.05,52.07,36200.0,39.4772,39.4848,39.3789,39.394,36200.0
2014-05-05 12:10:00,52.06,52.07,52.01,52.04,12800.0,39.3864,39.394,39.3486,39.3713,12800.0
2014-05-05 12:20:00,52.05,52.09,52.03,52.07,11300.0,39.3789,39.4091,39.3637,39.394,11300.0
2014-05-05 12:30:00,52.07,52.08,52.01,52.05,7900.0,39.394,39.4016,39.3486,39.3789,7900.0
2014-05-05 12:40:00,52.05,52.08,52.01,52.07,6200.0,39.3789,39.4016,39.3486,39.394,6200.0
2014-05-05 12:50:00,52.12,52.12,52.06,52.08,6800.0,39.4318,39.4318,39.3864,39.4016,6800.0
2014-05-05 13:00:00,52.09,52.15,52.06,52.15,5900.0,39.4091,39.4545,39.3864,39.4545,5900.0
2014-05-05 13:10:00,52.14,52.16,52.06,52.15,10100.0,39.447,39.4621,39.3864,39.4545,10100.0
2014-05-05 13:20:00,52.14,52.19,52.12,52.12,5900.0,39.447,39.4848,39.4318,39.4318,5900.0
2014-05-05 13:30:00,52.11,52.2,52.1,52.18,14100.0,39.4243,39.4924,39.4167,39.4772,14100.0
2014-05-05 13:40:00,52.16,52.21,52.14,52.18,9200.0,39.4621,39.4999,39.447,39.4772,9200.0
2014-05-05 13:50:00,52.14,52.19,52.11,52.15,8600.0,39.447,39.4848,39.4243,39.4545,8600.0
2014-05-05 14:00:00,52.13,52.15,52.1,52.1,12700.0,39.4394,39.4545,39.4167,39.4167,12700.0
2014-05-05 14:10:00,52.11,52.12,52.04,52.04,10600.0,39.4243,39.4318,39.3713,39.3713,10600.0
2014-05-05 14:20:00,52.04,52.08,52.04,52.08,12900.0,39.3713,39.4016,39.3713,39.4016,12900.0
2014-05-05 14:30:00,52.08,52.09,52.02,52.04,18000.0,39.4016,39.4091,39.3562,39.3713,18000.0
2014-05-05 14:40:00,52.04,52.12,52.02,52.11,22100.0,39.3713,39.4318,39.3562,39.4243,22100.0
2014-05-05 14:50:00,52.11,52.11,51.99,51.99,31100.0,39.4243,39.4243,39.3335,39.3335,31100.0
2014-05-05 15:00:00,51.99,52.06,51.96,52.02,29600.0,39.3335,39.3864,39.3108,39.3562,29600.0
2014-05-05 15:10:00,52.02,52.07,52.0,52.06,41900.0,39.3562,39.394,39.341,39.3864,41900.0
2014-05-05 15:20:00,52.06,52.06,52.0,52.02,25500.0,39.3864,39.3864,39.341,39.3562,25500.0
2014-05-05 15:30:00,52.03,52.04,51.99,52.0,43300.0,39.3637,39.3713,39.3335,39.341,43300.0
2014-05-05 15:40:00,52.01,52.03,51.97,52.01,69400.0,39.3486,39.3637,39.3183,39.3486,69400.0
2014-05-05 15:50:00,52.0,52.04,51.98,51.99,114200.0,39.341,39.3713,39.3259,39.3335,114200.0
2014-05-06 09:30:00,52.0,52.08,51.77,51.95,20800.0,39.341,39.4016,39.167,39.3032,20800.0
2014-05-06 09:40:00,51.86,51.98,51.69,51.9,19300.0,39.2351,39.3259,39.1065,39.2654,19300.0
2014-05-06 09:50:00,51.93,51.94,51.75,51.84,45600.0,39.2881,39.2956,39.1519,39.22,45600.0
2014-05-06 10:00:00,51.84,51.86,51.67,51.67,22700.0,39.22,39.2351,39.0914,39.0914,22700.0
2014-05-06 10:10:00,51.68,51.82,51.54,51.67,112900.0,39.0989,39.2049,38.993,39.0914,112900.0
2014-05-06 10:20:00,51.68,51.83,51.67,51.76,53700.0,39.0989,39.2124,39.0914,39.1595,53700.0
2014-05-06 10:30:00,51.78,51.94,51.76,51.79,43800.0,39.1746,39.2956,39.1595,39.1822,43800.0
2014-05-06 10:40:00,51.8,51.89,51.79,51.85,25100.0,39.1897,39.2578,39.1822,39.2276,25100.0
2014-05-06 10:50:00,51.89,51.93,51.78,51.8,14600.0,39.2578,39.2881,39.1746,39.1897,14600.0
2014-05-06 11:00:00,51.8,51.91,51.79,51.86,10800.0,39.1897,39.273,39.1822,39.2351,10800.0
2014-05-06 11:10:00,51.86,52.01,51.84,52.01,14800.0,39.2351,39.3486,39.22,39.3486,14800.0
2014-05-06 11:20:00,51.99,52.0,51.9,51.93,12500.0,39.3335,39.341,39.2654,39.2881,12500.0
2014-05-06 11:30:00,51.93,52.0,51.93,51.99,20000.0,39.2881,39.341,39.2881,39.3335,20000.0
2014-05-06 11:40:00,51.99,52.07,51.96,52.05,12800.0,39.3335,39.394,39.3108,39.3789,12800.0
2014-05-06 11:50:00,52.05,52.06,52.02,52.06,9600.0,39.3789,39.3864,39.3562,39.3864,9600.0
2014-05-06 12:00:00,52.06,52.08,52.0,52.05,15100.0,39.3864,39.4016,39.341,39.3789,15100.0
2014-05-06 12:10:00,52.06,52.09,52.0,52.0,17200.0,39.3864,39.4091,39.341,39.341,17200.0
2014-05-06 12:20:00,52.0,52.06,51.97,52.06,13800.0,39.341,39.3864,39.3183,39.3864,13800.0
2014-05-06 12:30:00,52.04,52.08,52.04,52.04,14100.0,39.3713,39.4016,39.3713,39.3713,14100.0
2014-05-06 12:40:00,52.05,52.06,52.01,52.04,7000.0,39.3789,39.3864,39.3486,39.3713,7000.0
2014-05-06 12:50:00,52.04,52.11,52.04,52.1,11000.0,39.3713,39.4243,39.3713,39.4167,11000.0
2014-05-06 13:00:00,52.08,52.15,52.07,52.07,18600.0,39.4016,39.4545,39.394,39.394,18600.0
2014-05-06 13:10:00,52.08,52.13,52.08,52.12,17600.0,39.4016,39.4394,39.4016,39.4318,17600.0
2014-05-06 13:20:00,52.11,52.11,51.95,52.05,16500.0,39.4243,39.4243,39.3032,39.3789,16500.0
2014-05-06 13:30:00,52.05,52.06,51.97,51.98,17300.0,39.3789,39.3864,39.3183,39.3259,17300.0
2014-05-06 13:40:00,51.98,52.03,51.92,51.98,14300.0,39.3259,39.3637,39.2805,39.3259,14300.0
2014-05-06 13:50:00,51.99,52.08,51.96,51.98,18000.0,39.3335,39.4016,39.3108,39.3259,18000.0
2014-05-06 14:00:00,51.94,51.98,51.86,51.97,14600.0,39.2956,39.3259,39.2351,39.3183,14600.0
2014-05-06 14:10:00,51.96,52.06,51.96,52.03,21700.0,39.3108,39.3864,39.3108,39.3637,21700.0
2014-05-06 14:20:00,52.03,52.03,51.93,52.0,26300.0,39.3637,39.3637,39.2881,39.341,26300.0
2014-05-06 14:30:00,51.99,52.0,51.93,51.95,13800.0,39.3335,39.341,39.2881,39.3032,13800.0
2014-05-06 14:40:00,51.94,51.99,51.9,51.9,14700.0,39.2956,39.3335,39.2654,39.2654,14700.0
2014-05-06 14:50:00,51.89,51.95,51.83,51.83,14800.0,39.2578,39.3032,39.2124,39.2124,14800.0
2014-05-06 15:00:00,51.83,51.88,51.83,51.86,23500.0,39.2124,39.2503,39.2124,39.2351,23500.0
2014-05-06 15:10:00,51.86,51.95,51.83,51.9,31800.0,39.2351,39.3032,39.2124,39.2654,31800.0
2014-05-06 15:20:00,51.89,51.96,51.81,51.81,31500.0,39.2578,39.3108,39.1973,39.1973,31500.0
2014-05-06 15:30:00,51.82,51.94,51.79,51.93,35300.0,39.2049,39.2956,39.1822,39.2881,35300.0
2014-05-06 15:40:00,51.93,51.98,51.9,51.98,49200.0,39.2881,39.3259,39.2654,39.3259,49200.0
2014-05-06 15:50:00,51.98,52.02,51.93,51.97,125100.0,39.3259,39.3562,39.2881,39.3183,125100.0
2014-05-07 09:30:00,52.03,52.19,51.93,51.96,10400.0,39.3637,39.4848,39.2881,39.3108,10400.0
2014-05-07 09:40:00,51.98,52.12,51.93,52.08,14300.0,39.3259,39.4318,39.2881,39.4016,14300.0
2014-05-07 09:50:00,52.07,52.08,51.8,51.8,7700.0,39.394,39.4016,39.1897,39.1897,7700.0
2014-05-07 10:00:00,51.8,51.93,51.63,51.65,15500.0,39.1897,39.2881,39.0611,39.0762,15500.0
2014-05-07 10:10:00,51.61,51.66,51.4,51.45,60400.0,39.046,39.0838,38.8871,38.9249,60400.0
2014-05-07 10:20:00,51.44,51.51,51.34,51.39,18500.0,38.9174,38.9703,38.8417,38.8795,18500.0
2014-05-07 10:30:00,51.38,51.53,51.26,51.44,21900.0,38.872,38.9855,38.7812,38.9174,21900.0
2014-05-07 10:40:00,51.44,51.59,51.39,51.58,14300.0,38.9174,39.0309,38.8795,39.0233,14300.0
2014-05-07 10:50:00,51.61,51.64,51.51,51.51,9500.0,39.046,39.0687,38.9703,38.9703,9500.0
2014-05-07 11:00:00,51.52,51.53,51.39,51.43,23300.0,38.9779,38.9855,38.8795,38.9098,23300.0
2014-05-07 11:10:00,51.41,51.5,51.27,51.31,54300.0,38.8947,38.9628,38.7888,38.819,54300.0
2014-05-07 11:20:00,51.29,51.3,51.18,51.19,19500.0,38.8039,38.8115,38.7207,38.7282,19500.0
2014-05-07 11:30:00,51.22,51.32,51.19,51.32,19600.0,38.7509,38.8266,38.7282,38.8266,19600.0
2014-05-07 11:40:00,51.34,51.53,51.34,51.44,12600.0,38.8417,38.9855,38.8417,38.9174,12600.0
2014-05-07 11:50:00,51.44,51.44,51.35,51.35,5800.0,38.9174,38.9174,38.8493,38.8493,5800.0
2014-05-07 12:00:00,51.35,51.36,51.28,51.31,5900.0,38.8493,38.8568,38.7963,38.819,5900.0
2014-05-07 12:10:00,51.31,51.35,51.31,51.34,4100.0,38.819,38.8493,38.819,38.8417,4100.0
2014-05-07 12:20:00,51.36,51.39,51.28,51.28,6000.0,38.8568,38.8795,38.7963,38.7963,6000.0
2014-05-07 12:30:00,51.3,51.35,51.27,51.29,3200.0,38.8115,38.8493,38.7888,38.8039,3200.0
2014-05-07 12:40:00,51.28,51.29,51.21,51.25,8700.0,38.7963,38.8039,38.7434,38.7736,8700.0
2014-05-07 12:50:00,51.25,51.29,51.16,51.2,8900.0,38.7736,38.8039,38.7055,38.7358,8900.0
2014-05-07 13:00:00,51.19,51.24,51.09,51.11,6200.0,38.7282,38.7661,38.6526,38.6677,6200.0
2014-05-07 13:10:00,51.09,51.22,51.09,51.19,6300.0,38.6526,38.7509,38.6526,38.7282,6300.0
2014-05-07 13:20:00,51.19,51.2,51.14,51.15,6500.0,38.7282,38.7358,38.6904,38.698,6500.0
2014-05-07 13:30:00,51.16,51.24,51.13,51.21,7100.0,38.7055,38.7661,38.6828,38.7434,7100.0
2014-05-07 13:40:00,51.22,51.27,51.16,51.16,8300.0,38.7509,38.7888,38.7055,38.7055,8300.0
2014-05-07 13:50:00,51.15,51.24,51.06,51.06,16200.0,38.698,38.7661,38.6299,38.6299,16200.0
2014-05-07 14:00:00,51.04,51.13,51.03,51.1,28600.0,38.6147,38.6828,38.6072,38.6601,28600.0
2014-05-07 14:10:00,51.11,51.17,51.07,51.14,20600.0,38.6677,38.7131,38.6374,38.6904,20600.0
2014-05-07 14:20:00,51.14,51.21,51.11,51.21,7900.0,38.6904,38.7434,38.6677,38.7434,7900.0
2014-05-07 14:30:00,51.22,51.29,51.22,51.26,7800.0,38.7509,38.8039,38.7509,38.7812,7800.0
2014-05-07 14:40:00,51.29,51.37,51.28,51.31,8100.0,38.8039,38.8644,38.7963,38.819,8100.0
2014-05-07 14:50:00,51.3,51.3,51.23,51.23,15600.0,38.8115,38.8115,38.7585,38.7585,15600.0
2014-05-07 15:00:00,51.24,51.24,51.12,51.2,16200.0,38.7661,38.7661,38.6753,38.7358,16200.0
2014-05-07 15:10:00,51.21,51.23,51.08,51.11,51000.0,38.7434,38.7585,38.645,38.6677,51000.0
2014-05-07 15:20:00,51.11,51.11,51.02,51.06,28200.0,38.6677,38.6677,38.5996,38.6299,28200.0
2014-05-07 15:30:00,51.08,51.11,51.07,51.1,26000.0,38.645,38.6677,38.6374,38.6601,26000.0
2014-05-07 15:40:00,51.1,51.18,51.09,51.13,71000.0,38.6601,38.7207,38.6526,38.6828,71000.0
2014-05-07 15:50:00,51.15,51.26,51.15,51.25,57100.0,38.698,38.7812,38.698,38.7736,57100.0
2014-05-08 09:30:00,51.29,51.69,51.08,51.62,37700.0,38.8039,39.1065,38.645,39.0536,37700.0
2014-05-08 09:40:00,51.69,52.0,51.69,51.84,63400.0,39.1065,39.341,39.1065,39.22,63400.0
2014-05-08 09:50:00,51.85,51.89,51.68,51.8,48900.0,39.2276,39.2578,39.0989,39.1897,48900.0
2014-05-08 10:00:00,51.78,51.89,51.76,51.82,54400.0,39.1746,39.2578,39.1595,39.2049,54400.0
2014-05-08 10:10:00,51.82,51.83,51.64,51.64,75900.0,39.2049,39.2124,39.0687,39.0687,75900.0
2014-05-08 10:20:00,51.64,51.8,51.6,51.77,48500.0,39.0687,39.1897,39.0384,39.167,48500.0
2014-05-08 10:30:00,51.77,51.93,51.77,51.91,25600.0,39.167,39.2881,39.167,39.273,25600.0
2014-05-08 10:40:00,51.94,52.0,51.78,51.78,41300.0,39.2956,39.341,39.1746,39.1746,41300.0
2014-05-08 10:50:00,51.78,51.92,51.78,51.87,12400.0,39.1746,39.2805,39.1746,39.2427,12400.0
2014-05-08 11:00:00,51.87,51.95,51.85,51.94,19500.0,39.2427,39.3032,39.2276,39.2956,19500.0
2014-05-08 11:10:00,51.95,51.97,51.81,51.86,31800.0,39.3032,39.3183,39.1973,39.2351,31800.0
2014-05-08 11:20:00,51.86,51.94,51.79,51.91,42600.0,39.2351,39.2956,39.1822,39.273,42600.0
2014-05-08 11:30:00,51.91,52.0,51.91,51.98,18300.0,39.273,39.341,39.273,39.3259,18300.0
2014-05-08 11:40:00,51.99,52.1,51.99,52.07,15300.0,39.3335,39.4167,39.3335,39.394,15300.0
2014-05-08 11:50:00,52.09,52.21,52.09,52.18,28200.0,39.4091,39.4999,39.4091,39.4772,28200.0
2014-05-08 12:00:00,52.17,52.21,52.14,52.14,14200.0,39.4697,39.4999,39.447,39.447,14200.0
2014-05-08 12:10:00,52.15,52.18,52.06,52.06,34800.0,39.4545,39.4772,39.3864,39.3864,34800.0
2014-05-08 12:20:00,52.08,52.13,52.05,52.09,26800.0,39.4016,39.4394,39.3789,39.4091,26800.0
2014-05-08 12:30:00,52.09,52.23,52.09,52.21,6200.0,39.4091,39.5151,39.4091,39.4999,6200.0
2014-05-08 12:40:00,52.2,52.2,52.08,52.08,7400.0,39.4924,39.4924,39.4016,39.4016,7400.0
2014-05-08 12:50:00,52.07,52.08,51.98,52.06,11400.0,39.394,39.4016,39.3259,39.3864,11400.0
2014-05-08 13:00:00,52.05,52.07,52.04,52.07,9800.0,39.3789,39.394,39.3713,39.394,9800.0
2014-05-08 13:10:00,52.07,52.08,51.98,52.05,23400.0,39.394,39.4016,39.3259,39.3789,23400.0
2014-05-08 13:20:00,52.06,52.07,51.98,52.04,11100.0,39.3864,39.394,39.3259,39.3713,11100.0
2014-05-08 13:30:00,52.03,52.07,52.02,52.06,10100.0,39.3637,39.394,39.3562,39.3864,10100.0
2014-05-08 13:40:00,52.05,52.14,52.04,52.05,13500.0,39.3789,39.447,39.3713,39.3789,13500.0
2014-05-08 13:50:00,52.04,52.11,52.0,52.03,9600.0,39.3713,39.4243,39.341,39.3637,9600.0
2014-05-08 14:00:00,52.04,52.04,51.95,51.97,12100.0,39.3713,39.3713,39.3032,39.3183,12100.0
2014-05-08 14:10:00,51.98,51.98,51.87,51.93,24000.0,39.3259,39.3259,39.2427,39.2881,24000.0
2014-05-08 14:20:00,51.93,51.94,51.83,51.9,10700.0,39.2881,39.2956,39.2124,39.2654,10700.0
2014-05-08 14:30:00,51.9,51.98,51.87,51.89,12800.0,39.2654,39.3259,39.2427,39.2578,12800.0
2014-05-08 14:40:00,51.89,51.92,51.69,51.73,11700.0,39.2578,39.2805,39.1065,39.1368,11700.0
2014-05-08 14:50:00,51.73,51.8,51.63,51.63,23900.0,39.1368,39.1897,39.0611,39.0611,23900.0
2014-05-08 15:00:00,51.64,51.66,51.48,51.51,27900.0,39.0687,39.0838,38.9476,38.9703,27900.0
2014-05-08 15:10:00,51.48,51.48,51.38,51.44,64500.0,38.9476,38.9476,38.872,38.9174,64500.0
2014-05-08 15:20:00,51.45,51.6,51.44,51.55,33400.0,38.9249,39.0384,38.9174,39.0006,33400.0
2014-05-08 15:30:00,51.56,51.56,51.49,51.52,30400.0,39.0082,39.0082,38.9552,38.9779,30400.0
2014-05-08 15:40:00,51.52,51.55,51.46,51.51,59300.0,38.9779,39.0006,38.9325,38.9703,59300.0
2014-05-08 15:50:00,51.51,51.65,51.5,51.62,77400.0,38.9703,39.0762,38.9628,39.0536,77400.0
2014-05-09 09:30:00,51.62,51.82,51.43,51.65,16700.0,39.0536,39.2049,38.9098,39.0762,16700.0
2014-05-09 09:40:00,51.71,51.71,51.44,51.67,9800.0,39.1216,39.1216,38.9174,39.0914,9800.0
2014-05-09 09:50:00,51.65,52.01,51.53,51.86,43900.0,39.0762,39.3486,38.9855,39.2351,43900.0
2014-05-09 10:00:00,51.83,51.99,51.75,51.87,21400.0,39.2124,39.3335,39.1519,39.2427,21400.0
2014-05-09 10:10:00,51.84,52.1,51.84,52.09,33600.0,39.22,39.4167,39.22,39.4091,33600.0
2014-05-09 10:20:00,52.08,52.27,52.05,52.1,15900.0,39.4016,39.5453,39.3789,39.4167,15900.0
2014-05-09 10:30:00,52.1,52.16,52.02,52.03,11200.0,39.4167,39.4621,39.3562,39.3637,11200.0
2014-05-09 10:40:00,52.07,52.15,51.97,52.15,12700.0,39.394,39.4545,39.3183,39.4545,12700.0
2014-05-09 10:50:00,52.17,52.18,52.09,52.18,17000.0,39.4697,39.4772,39.4091,39.4772,17000.0
2014-05-09 11:00:00,52.16,52.28,52.11,52.23,42000.0,39.4621,39.5529,39.4243,39.5151,42000.0
2014-05-09 11:10:00,52.18,52.32,52.18,52.28,18400.0,39.4772,39.5831,39.4772,39.5529,18400.0
2014-05-09 11:20:00,52.26,52.36,52.26,52.32,12400.0,39.5377,39.6134,39.5377,39.5831,12400.0
2014-05-09 11:30:00,52.34,52.49,52.32,52.45,19500.0,39.5983,39.7118,39.5831,39.6815,19500.0
2014-05-09 11:40:00,52.43,52.46,52.32,52.46,15300.0,39.6664,39.6891,39.5831,39.6891,15300.0
2014-05-09 11:50:00,52.45,52.48,52.39,52.4,15700.0,39.6815,39.7042,39.6361,39.6437,15700.0
2014-05-09 12:00:00,52.39,52.42,52.27,52.33,13900.0,39.6361,39.6588,39.5453,39.5907,13900.0
2014-05-09 12:10:00,52.32,52.43,52.32,52.43,9900.0,39.5831,39.6664,39.5831,39.6664,9900.0
2014-05-09 12:20:00,52.41,52.44,52.33,52.35,11700.0,39.6512,39.6739,39.5907,39.6058,11700.0
2014-05-09 12:30:00,52.34,52.49,52.32,52.47,7700.0,39.5983,39.7118,39.5831,39.6966,7700.0
2014-05-09 12:40:00,52.48,52.49,52.4,52.44,12300.0,39.7042,39.7118,39.6437,39.6739,12300.0
2014-05-09 12:50:00,52.43,52.5,52.34,52.39,7100.0,39.6664,39.7193,39.5983,39.6361,7100.0
2014-05-09 13:00:00,52.39,52.45,52.36,52.4,3400.0,39.6361,39.6815,39.6134,39.6437,3400.0
2014-05-09 13:10:00,52.39,52.42,52.33,52.34,5700.0,39.6361,39.6588,39.5907,39.5983,5700.0
2014-05-09 13:20:00,52.35,52.41,52.3,52.41,8000.0,39.6058,39.6512,39.568,39.6512,8000.0
2014-05-09 13:30:00,52.37,52.49,52.37,52.49,6800.0,39.621,39.7118,39.621,39.7118,6800.0
2014-05-09 13:40:00,52.5,52.55,52.44,52.53,12100.0,39.7193,39.7572,39.6739,39.742,12100.0
2014-05-09 13:50:00,52.53,52.6,52.52,52.55,9800.0,39.742,39.795,39.7345,39.7572,9800.0
2014-05-09 14:00:00,52.55,52.62,52.54,52.6,10700.0,39.7572,39.8101,39.7496,39.795,10700.0
2014-05-09 14:10:00,52.59,52.6,52.41,52.46,4600.0,39.7874,39.795,39.6512,39.6891,4600.0
2014-05-09 14:20:00,52.45,52.49,52.41,52.44,4800.0,39.6815,39.7118,39.6512,39.6739,4800.0
2014-05-09 14:30:00,52.45,52.54,52.43,52.54,7300.0,39.6815,39.7496,39.6664,39.7496,7300.0
2014-05-09 14:40:00,52.53,52.53,52.47,52.48,10800.0,39.742,39.742,39.6966,39.7042,10800.0
2014-05-09 14:50:00,52.48,52.6,52.48,52.57,7100.0,39.7042,39.795,39.7042,39.7723,7100.0
2014-05-09 15:00:00,52.57,52.67,52.57,52.63,14100.0,39.7723,39.8479,39.7723,39.8177,14100.0
2014-05-09 15:10:00,52.62,52.63,52.47,52.47,15000.0,39.8101,39.8177,39.6966,39.6966,15000.0
2014-05-09 15:20:00,52.49,52.5,52.4,52.45,23700.0,39.7118,39.7193,39.6437,39.6815,23700.0
2014-05-09 15:30:00,52.46,52.54,52.43,52.53,21900.0,39.6891,39.7496,39.6664,39.742,21900.0
2014-05-09 15:40:00,52.52,52.65,52.52,52.62,39000.0,39.7345,39.8328,39.7345,39.8101,39000.0
2014-05-09 15:50:00,52.63,52.69,52.62,52.66,83900.0,39.8177,39.8631,39.8101,39.8404,83900.0
2014-05-12 09:30:00,52.83,53.04,52.76,52.94,22700.0,39.969,40.1279,39.916,40.0522,22700.0
2014-05-12 09:40:00,52.96,53.14,52.91,53.14,31000.0,40.0673,40.2035,40.0295,40.2035,31000.0
2014-05-12 09:50:00,53.14,53.17,53.05,53.17,26200.0,40.2035,40.2262,40.1354,40.2262,26200.0
2014-05-12 10:00:00,53.15,53.26,53.14,53.22,45700.0,40.2111,40.2943,40.2035,40.264,45700.0
2014-05-12 10:10:00,53.22,53.3,53.18,53.23,23800.0,40.264,40.3246,40.2338,40.2716,23800.0
2014-05-12 10:20:00,53.24,53.27,53.04,53.06,10700.0,40.2792,40.3019,40.1279,40.143,10700.0
2014-05-12 10:30:00,53.08,53.15,52.99,53.08,18000.0,40.1581,40.2111,40.09,40.1581,18000.0
2014-05-12 10:40:00,53.1,53.22,53.05,53.18,11500.0,40.1733,40.264,40.1354,40.2338,11500.0
2014-05-12 10:50:00,53.17,53.17,53.04,53.08,48400.0,40.2262,40.2262,40.1279,40.1581,48400.0
2014-05-12 11:00:00,53.09,53.15,53.02,53.05,14700.0,40.1657,40.2111,40.1127,40.1354,14700.0
2014-05-12 11:10:00,53.04,53.09,52.99,53.09,9400.0,40.1279,40.1657,40.09,40.1657,9400.0
2014-05-12 11:20:00,53.07,53.15,53.03,53.15,11200.0,40.1506,40.2111,40.1203,40.2111,11200.0
2014-05-12 11:30:00,53.14,53.17,53.01,53.01,13900.0,40.2035,40.2262,40.1052,40.1052,13900.0
2014-05-12 11:40:00,53.0,53.06,52.99,53.01,22600.0,40.0976,40.143,40.09,40.1052,22600.0
2014-05-12 11:50:00,53.01,53.03,52.83,52.84,18300.0,40.1052,40.1203,39.969,39.9766,18300.0
2014-05-12 12:00:00,52.84,52.97,52.83,52.87,12100.0,39.9766,40.0749,39.969,39.9992,12100.0
2014-05-12 12:10:00,52.87,52.96,52.86,52.94,11100.0,39.9992,40.0673,39.9917,40.0522,11100.0
2014-05-12 12:20:00,52.97,53.04,52.91,53.02,20200.0,40.0749,40.1279,40.0295,40.1127,20200.0
2014-05-12 12:30:00,52.99,53.04,52.98,53.04,5000.0,40.09,40.1279,40.0825,40.1279,5000.0
2014-05-12 12:40:00,53.03,53.04,52.99,53.01,6100.0,40.1203,40.1279,40.09,40.1052,6100.0
2014-05-12 12:50:00,53.02,53.07,53.01,53.02,7100.0,40.1127,40.1506,40.1052,40.1127,7100.0
2014-05-12 13:00:00,53.01,53.07,53.0,53.05,9700.0,40.1052,40.1506,40.0976,40.1354,9700.0
2014-05-12 13:10:00,53.07,53.1,53.01,53.03,18700.0,40.1506,40.1733,40.1052,40.1203,18700.0
2014-05-12 13:20:00,53.01,53.08,52.98,53.08,8200.0,40.1052,40.1581,40.0825,40.1581,8200.0
2014-05-12 13:30:00,53.08,53.11,53.07,53.1,8200.0,40.1581,40.1808,40.1506,40.1733,8200.0
2014-05-12 13:40:00,53.1,53.11,53.05,53.08,8300.0,40.1733,40.1808,40.1354,40.1581,8300.0
2014-05-12 13:50:00,53.07,53.16,53.07,53.12,19300.0,40.1506,40.2187,40.1506,40.1884,19300.0
2014-05-12 14:00:00,53.1,53.16,53.03,53.16,6800.0,40.1733,40.2187,40.1203,40.2187,6800.0
2014-05-12 14:10:00,53.14,53.17,53.11,53.13,7400.0,40.2035,40.2262,40.1808,40.196,7400.0
2014-05-12 14:20:00,53.12,53.13,53.05,53.06,8900.0,40.1884,40.196,40.1354,40.143,8900.0
2014-05-12 14:30:00,53.07,53.15,53.07,53.14,19800.0,40.1506,40.2111,40.1506,40.2035,19800.0
2014-05-12 14:40:00,53.15,53.15,53.08,53.09,15700.0,40.2111,40.2111,40.1581,40.1657,15700.0
2014-05-12 14:50:00,53.09,53.19,53.07,53.19,12400.0,40.1657,40.2413,40.1506,40.2413,12400.0
2014-05-12 15:00:00,53.18,53.2,53.14,53.15,18400.0,40.2338,40.2489,40.2035,40.2111,18400.0
2014-05-12 15:10:00,53.14,53.2,53.12,53.18,11400.0,40.2035,40.2489,40.1884,40.2338,11400.0
2014-05-12 15:20:00,53.18,53.21,53.16,53.2,23900.0,40.2338,40.2565,40.2187,40.2489,23900.0
2014-05-12 15:30:00,53.19,53.22,53.17,53.2,16600.0,40.2413,40.264,40.2262,40.2489,16600.0
2014-05-12 15:40:00,53.2,53.21,53.18,53.18,26000.0,40.2489,40.2565,40.2338,40.2338,26000.0
2014-05-12 15:50:00,53.18,53.19,53.09,53.13,40100.0,40.2338,40.2413,40.1657,40.196,40100.0
2014-05-13 09:30:00,52.99,53.2,52.97,53.2,34700.0,40.09,40.2489,40.0749,40.2489,34700.0
2014-05-13 09:40:00,53.18,53.35,53.07,53.19,35700.0,40.2338,40.3624,40.1506,40.2413,35700.0
2014-05-13 09:50:00,53.2,53.25,53.07,53.13,23300.0,40.2489,40.2867,40.1506,40.196,23300.0
2014-05-13 10:00:00,53.09,53.12,52.85,52.93,14000.0,40.1657,40.1884,39.9841,40.0446,14000.0
2014-05-13 10:10:00,52.93,52.97,52.74,52.76,13700.0,40.0446,40.0749,39.9009,39.916,13700.0
2014-05-13 10:20:00,52.75,52.87,52.74,52.85,5800.0,39.9085,39.9992,39.9009,39.9841,5800.0
2014-05-13 10:30:00,52.85,52.89,52.82,52.87,5800.0,39.9841,40.0144,39.9614,39.9992,5800.0
2014-05-13 10:40:00,52.88,52.92,52.84,52.86,9000.0,40.0068,40.0371,39.9766,39.9917,9000.0
2014-05-13 10:50:00,52.86,52.89,52.83,52.83,7400.0,39.9917,40.0144,39.969,39.969,7400.0
2014-05-13 11:00:00,52.83,52.88,52.77,52.86,6200.0,39.969,40.0068,39.9236,39.9917,6200.0
2014-05-13 11:10:00,52.86,52.86,52.74,52.75,8400.0,39.9917,39.9917,39.9009,39.9085,8400.0
2014-05-13 11:20:00,52.78,52.88,52.78,52.88,5500.0,39.9312,40.0068,39.9312,40.0068,5500.0
2014-05-13 11:30:00,52.89,52.91,52.76,52.77,7300.0,40.0144,40.0295,39.916,39.9236,7300.0
2014-05-13 11:40:00,52.77,52.81,52.68,52.74,8500.0,39.9236,39.9539,39.8555,39.9009,8500.0
2014-05-13 11:50:00,52.71,52.77,52.7,52.74,3000.0,39.8782,39.9236,39.8706,39.9009,3000.0
2014-05-13 12:00:00,52.75,52.77,52.69,52.69,3500.0,39.9085,39.9236,39.8631,39.8631,3500.0
2014-05-13 12:10:00,52.69,52.77,52.69,52.77,2400.0,39.8631,39.9236,39.8631,39.9236,2400.0
2014-05-13 12:20:00,52.73,52.74,52.65,52.74,3900.0,39.8933,39.9009,39.8328,39.9009,3900.0
2014-05-13 12:30:00,52.68,52.8,52.68,52.73,3800.0,39.8555,39.9463,39.8555,39.8933,3800.0
2014-05-13 12:40:00,52.73,52.86,52.73,52.85,1900.0,39.8933,39.9917,39.8933,39.9841,1900.0
2014-05-13 12:50:00,52.86,52.87,52.82,52.83,3500.0,39.9917,39.9992,39.9614,39.969,3500.0
2014-05-13 13:00:00,52.8,52.8,52.73,52.74,2800.0,39.9463,39.9463,39.8933,39.9009,2800.0
2014-05-13 13:10:00,52.75,52.77,52.7,52.77,3500.0,39.9085,39.9236,39.8706,39.9236,3500.0
2014-05-13 13:20:00,52.76,52.76,52.7,52.74,2700.0,39.916,39.916,39.8706,39.9009,2700.0
2014-05-13 13:30:00,52.74,52.74,52.66,52.68,5200.0,39.9009,39.9009,39.8404,39.8555,5200.0
2014-05-13 13:40:00,52.68,52.69,52.61,52.65,9800.0,39.8555,39.8631,39.8025,39.8328,9800.0
2014-05-13 13:50:00,52.64,52.73,52.64,52.73,2600.0,39.8252,39.8933,39.8252,39.8933,2600.0
2014-05-13 14:00:00,52.72,52.79,52.72,52.76,2200.0,39.8858,39.9387,39.8858,39.916,2200.0
2014-05-13 14:10:00,52.77,52.86,52.76,52.83,6400.0,39.9236,39.9917,39.916,39.969,6400.0
2014-05-13 14:20:00,52.83,52.84,52.8,52.82,5600.0,39.969,39.9766,39.9463,39.9614,5600.0
2014-05-13 14:30:00,52.82,52.82,52.8,52.82,12400.0,39.9614,39.9614,39.9463,39.9614,12400.0
2014-05-13 14:40:00,52.81,52.82,52.79,52.8,4500.0,39.9539,39.9614,39.9387,39.9463,4500.0
2014-05-13 14:50:00,52.8,52.81,52.78,52.81,3700.0,39.9463,39.9539,39.9312,39.9539,3700.0
2014-05-13 15:00:00,52.81,52.82,52.77,52.77,6400.0,39.9539,39.9614,39.9236,39.9236,6400.0
2014-05-13 15:10:00,52.77,52.77,52.67,52.68,17500.0,39.9236,39.9236,39.8479,39.8555,17500.0
2014-05-13 15:20:00,52.68,52.72,52.64,52.72,9300.0,39.8555,39.8858,39.8252,39.8858,9300.0
2014-05-13 15:30:00,52.72,52.77,52.72,52.77,7400.0,39.8858,39.9236,39.8858,39.9236,7400.0
2014-05-13 15:40:00,52.75,52.76,52.73,52.73,13800.0,39.9085,39.916,39.8933,39.8933,13800.0
2014-05-13 15:50:00,52.74,52.78,52.72,52.76,38900.0,39.9009,39.9312,39.8858,39.916,38900.0
2014-05-14 09:30:00,52.73,52.73,52.34,52.49,63300.0,39.8933,39.8933,39.5983,39.7118,63300.0
2014-05-14 09:40:00,52.49,52.58,52.45,52.51,34600.0,39.7118,39.7798,39.6815,39.7269,34600.0
2014-05-14 09:50:00,52.51,52.6,52.49,52.59,21000.0,39.7269,39.795,39.7118,39.7874,21000.0
2014-05-14 10:00:00,52.62,52.71,52.47,52.47,18900.0,39.8101,39.8782,39.6966,39.6966,18900.0
2014-05-14 10:10:00,52.46,52.48,52.22,52.23,24900.0,39.6891,39.7042,39.5075,39.5151,24900.0
2014-05-14 10:20:00,52.21,52.27,52.14,52.18,30400.0,39.4999,39.5453,39.447,39.4772,30400.0
2014-05-14 10:30:00,52.2,52.2,52.11,52.14,26300.0,39.4924,39.4924,39.4243,39.447,26300.0
2014-05-14 10:40:00,52.15,52.23,52.06,52.23,13400.0,39.4545,39.5151,39.3864,39.5151,13400.0
2014-05-14 10:50:00,52.25,52.34,52.2,52.2,9700.0,39.5302,39.5983,39.4924,39.4924,9700.0
2014-05-14 11:00:00,52.2,52.28,52.18,52.25,20800.0,39.4924,39.5529,39.4772,39.5302,20800.0
2014-05-14 11:10:00,52.25,52.29,52.18,52.21,11700.0,39.5302,39.5604,39.4772,39.4999,11700.0
2014-05-14 11:20:00,52.22,52.22,52.07,52.07,11800.0,39.5075,39.5075,39.394,39.394,11800.0
2014-05-14 11:30:00,52.08,52.1,52.05,52.06,10400.0,39.4016,39.4167,39.3789,39.3864,10400.0
2014-05-14 11:40:00,52.07,52.08,51.84,51.84,51900.0,39.394,39.4016,39.22,39.22,51900.0
2014-05-14 11:50:00,51.86,51.93,51.81,51.81,21800.0,39.2351,39.2881,39.1973,39.1973,21800.0
2014-05-14 12:00:00,51.81,51.84,51.78,51.82,25000.0,39.1973,39.22,39.1746,39.2049,25000.0
2014-05-14 12:10:00,51.82,51.83,51.8,51.83,17700.0,39.2049,39.2124,39.1897,39.2124,17700.0
2014-05-14 12:20:00,51.83,51.88,51.8,51.86,61300.0,39.2124,39.2503,39.1897,39.2351,61300.0
2014-05-14 12:30:00,51.86,52.0,51.84,51.99,28300.0,39.2351,39.341,39.22,39.3335,28300.0
2014-05-14 12:40:00,52.0,52.14,52.0,52.12,15000.0,39.341,39.447,39.341,39.4318,15000.0
2014-05-14 12:50:00,52.14,52.15,52.1,52.12,12900.0,39.447,39.4545,39.4167,39.4318,12900.0
2014-05-14 13:00:00,52.13,52.32,52.13,52.31,35700.0,39.4394,39.5831,39.4394,39.5756,35700.0
2014-05-14 13:10:00,52.33,52.47,52.33,52.47,22000.0,39.5907,39.6966,39.5907,39.6966,22000.0
2014-05-14 13:20:00,52.47,52.47,52.42,52.44,12700.0,39.6966,39.6966,39.6588,39.6739,12700.0
2014-05-14 13:30:00,52.45,52.45,52.35,52.38,47200.0,39.6815,39.6815,39.6058,39.6285,47200.0
2014-05-14 13:40:00,52.39,52.39,52.33,52.39,10300.0,39.6361,39.6361,39.5907,39.6361,10300.0
2014-05-14 13:50:00,52.39,52.44,52.39,52.44,10800.0,39.6361,39.6739,39.6361,39.6739,10800.0
2014-05-14 14:00:00,52.44,52.44,52.39,52.42,16300.0,39.6739,39.6739,39.6361,39.6588,16300.0
2014-05-14 14:10:00,52.43,52.46,52.41,52.46,8100.0,39.6664,39.6891,39.6512,39.6891,8100.0
2014-05-14 14:20:00,52.48,52.54,52.45,52.51,10800.0,39.7042,39.7496,39.6815,39.7269,10800.0
2014-05-14 14:30:00,52.51,52.56,52.51,52.53,18800.0,39.7269,39.7647,39.7269,39.742,18800.0
2014-05-14 14:40:00,52.52,52.53,52.38,52.44,16700.0,39.7345,39.742,39.6285,39.6739,16700.0
2014-05-14 14:50:00,52.44,52.45,52.27,52.27,57700.0,39.6739,39.6815,39.5453,39.5453,57700.0
2014-05-14 15:00:00,52.27,52.4,52.15,52.36,114000.0,39.5453,39.6437,39.4545,39.6134,114000.0
2014-05-14 15:10:00,52.36,52.44,52.36,52.44,68300.0,39.6134,39.6739,39.6134,39.6739,68300.0
2014-05-14 15:20:00,52.44,52.52,52.44,52.48,40200.0,39.6739,39.7345,39.6739,39.7042,40200.0
2014-05-14 15:30:00,52.48,52.48,52.32,52.33,18300.0,39.7042,39.7042,39.5831,39.5907,18300.0
2014-05-14 15:40:00,52.33,52.43,52.3,52.32,42000.0,39.5907,39.6664,39.568,39.5831,42000.0
2014-05-14 15:50:00,52.31,52.32,52.25,52.31,72700.0,39.5756,39.5831,39.5302,39.5756,72700.0
2014-05-15 09:30:00,52.15,52.34,51.84,51.89,42600.0,39.4545,39.5983,39.22,39.2578,42600.0
2014-05-15 09:40:00,51.88,51.91,51.52,51.52,45300.0,39.2503,39.273,38.9779,38.9779,45300.0
2014-05-15 09:50:00,51.51,51.52,51.37,51.42,38500.0,38.9703,38.9779,38.8644,38.9022,38500.0
2014-05-15 10:00:00,51.42,51.46,51.22,51.27,31900.0,38.9022,38.9325,38.7509,38.7888,31900.0
2014-05-15 10:10:00,51.24,51.37,51.21,51.35,28400.0,38.7661,38.8644,38.7434,38.8493,28400.0
2014-05-15 10:20:00,51.37,51.53,51.33,51.38,28200.0,38.8644,38.9855,38.8341,38.872,28200.0
2014-05-15 10:30:00,51.38,51.42,51.25,51.27,21300.0,38.872,38.9022,38.7736,38.7888,21300.0
2014-05-15 10:40:00,51.25,51.65,51.25,51.57,35400.0,38.7736,39.0762,38.7736,39.0157,35400.0
2014-05-15 10:50:00,51.57,51.74,51.57,51.72,52100.0,39.0157,39.1443,39.0157,39.1292,52100.0
2014-05-15 11:00:00,51.72,51.75,51.32,51.32,35500.0,39.1292,39.1519,38.8266,38.8266,35500.0
2014-05-15 11:10:00,51.34,51.36,51.17,51.22,18700.0,38.8417,38.8568,38.7131,38.7509,18700.0
2014-05-15 11:20:00,51.22,51.25,51.12,51.15,16100.0,38.7509,38.7736,38.6753,38.698,16100.0
2014-05-15 11:30:00,51.16,51.37,51.16,51.32,21700.0,38.7055,38.8644,38.7055,38.8266,21700.0
2014-05-15 11:40:00,51.35,51.35,51.08,51.08,19300.0,38.8493,38.8493,38.645,38.645,19300.0
2014-05-15 11:50:00,51.12,51.15,51.04,51.05,16900.0,38.6753,38.698,38.6147,38.6223,16900.0
2014-05-15 12:00:00,51.04,51.19,51.03,51.13,16300.0,38.6147,38.7282,38.6072,38.6828,16300.0
2014-05-15 12:10:00,51.14,51.18,51.06,51.07,11600.0,38.6904,38.7207,38.6299,38.6374,11600.0
2014-05-15 12:20:00,51.07,51.11,51.01,51.1,24900.0,38.6374,38.6677,38.5921,38.6601,24900.0
2014-05-15 12:30:00,51.08,51.13,51.04,51.11,27300.0,38.645,38.6828,38.6147,38.6677,27300.0
2014-05-15 12:40:00,51.12,51.17,51.06,51.14,16600.0,38.6753,38.7131,38.6299,38.6904,16600.0
2014-05-15 12:50:00,51.14,51.26,51.12,51.25,22200.0,38.6904,38.7812,38.6753,38.7736,22200.0
2014-05-15 13:00:00,51.25,51.29,51.21,51.26,14700.0,38.7736,38.8039,38.7434,38.7812,14700.0
2014-05-15 13:10:00,51.27,51.35,51.26,51.26,11000.0,38.7888,38.8493,38.7812,38.7812,11000.0
2014-05-15 13:20:00,51.27,51.28,51.22,51.24,14700.0,38.7888,38.7963,38.7509,38.7661,14700.0
2014-05-15 13:30:00,51.24,51.26,51.16,51.16,20200.0,38.7661,38.7812,38.7055,38.7055,20200.0
2014-05-15 13:40:00,51.16,51.17,51.09,51.13,21600.0,38.7055,38.7131,38.6526,38.6828,21600.0
2014-05-15 13:50:00,51.14,51.37,51.14,51.37,13100.0,38.6904,38.8644,38.6904,38.8644,13100.0
2014-05-15 14:00:00,51.37,51.56,51.37,51.56,14900.0,38.8644,39.0082,38.8644,39.0082,14900.0
2014-05-15 14:10:00,51.56,51.6,51.42,51.43,17300.0,39.0082,39.0384,38.9022,38.9098,17300.0
2014-05-15 14:20:00,51.42,51.55,51.35,51.47,13500.0,38.9022,39.0006,38.8493,38.9401,13500.0
2014-05-15 14:30:00,51.5,51.51,51.41,51.47,15000.0,38.9628,38.9703,38.8947,38.9401,15000.0
2014-05-15 14:40:00,51.47,51.47,51.42,51.47,7300.0,38.9401,38.9401,38.9022,38.9401,7300.0
2014-05-15 14:50:00,51.48,51.57,51.47,51.51,11600.0,38.9476,39.0157,38.9401,38.9703,11600.0
2014-05-15 15:00:00,51.54,51.59,51.53,51.58,13700.0,38.993,39.0309,38.9855,39.0233,13700.0
2014-05-15 15:10:00,51.58,51.61,51.52,51.52,15200.0,39.0233,39.046,38.9779,38.9779,15200.0
2014-05-15 15:20:00,51.53,51.55,51.41,51.47,20800.0,38.9855,39.0006,38.8947,38.9401,20800.0
2014-05-15 15:30:00,51.46,51.57,51.46,51.53,20100.0,38.9325,39.0157,38.9325,38.9855,20100.0
2014-05-15 15:40:00,51.53,51.53,51.35,51.37,98500.0,38.9855,38.9855,38.8493,38.8644,98500.0
2014-05-15 15:50:00,51.37,51.41,51.32,51.41,62300.0,38.8644,38.8947,38.8266,38.8947,62300.0
2014-05-16 09:30:00,51.41,51.43,51.17,51.37,62100.0,38.8947,38.9098,38.7131,38.8644,62100.0
2014-05-16 09:40:00,51.34,51.47,51.28,51.39,11000.0,38.8417,38.9401,38.7963,38.8795,11000.0
2014-05-16 09:50:00,51.42,51.5,51.3,51.39,31400.0,38.9022,38.9628,38.8115,38.8795,31400.0
2014-05-16 10:00:00,51.37,51.47,51.3,51.32,38900.0,38.8644,38.9401,38.8115,38.8266,38900.0
2014-05-16 10:10:00,51.31,51.31,51.18,51.22,34700.0,38.819,38.819,38.7207,38.7509,34700.0
2014-05-16 10:20:00,51.19,51.23,51.1,51.12,19900.0,38.7282,38.7585,38.6601,38.6753,19900.0
2014-05-16 10:30:00,51.15,51.23,51.07,51.22,24400.0,38.698,38.7585,38.6374,38.7509,24400.0
2014-05-16 10:40:00,51.25,51.35,51.22,51.31,9500.0,38.7736,38.8493,38.7509,38.819,9500.0
2014-05-16 10:50:00,51.32,51.38,51.29,51.29,15800.0,38.8266,38.872,38.8039,38.8039,15800.0
2014-05-16 11:00:00,51.29,51.4,51.28,51.4,10000.0,38.8039,38.8871,38.7963,38.8871,10000.0
2014-05-16 11:10:00,51.39,51.65,51.39,51.61,29200.0,38.8795,39.0762,38.8795,39.046,29200.0
2014-05-16 11:20:00,51.62,51.62,51.49,51.52,20100.0,39.0536,39.0536,38.9552,38.9779,20100.0
2014-05-16 11:30:00,51.54,51.66,51.54,51.57,24400.0,38.993,39.0838,38.993,39.0157,24400.0
2014-05-16 11:40:00,51.56,51.58,51.48,51.56,7600.0,39.0082,39.0233,38.9476,39.0082,7600.0
2014-05-16 11:50:00,51.58,51.68,51.57,51.68,7400.0,39.0233,39.0989,39.0157,39.0989,7400.0
2014-05-16 12:00:00,51.68,51.68,51.52,51.53,9200.0,39.0989,39.0989,38.9779,38.9855,9200.0
2014-05-16 12:10:00,51.54,51.56,51.49,51.52,7000.0,38.993,39.0082,38.9552,38.9779,7000.0
2014-05-16 12:20:00,51.51,51.53,51.45,51.53,8800.0,38.9703,38.9855,38.9249,38.9855,8800.0
2014-05-16 12:30:00,51.5,51.57,51.5,51.55,4300.0,38.9628,39.0157,38.9628,39.0006,4300.0
2014-05-16 12:40:00,51.56,51.56,51.43,51.46,12500.0,39.0082,39.0082,38.9098,38.9325,12500.0
2014-05-16 12:50:00,51.45,51.48,51.42,51.47,3600.0,38.9249,38.9476,38.9022,38.9401,3600.0
2014-05-16 13:00:00,51.46,51.46,51.39,51.45,7600.0,38.9325,38.9325,38.8795,38.9249,7600.0
2014-05-16 13:10:00,51.47,51.51,51.45,51.51,4600.0,38.9401,38.9703,38.9249,38.9703,4600.0
2014-05-16 13:20:00,51.5,51.56,51.49,51.5,3800.0,38.9628,39.0082,38.9552,38.9628,3800.0
2014-05-16 13:30:00,51.49,51.61,51.49,51.61,4700.0,38.9552,39.046,38.9552,39.046,4700.0
2014-05-16 13:40:00,51.62,51.62,51.53,51.53,6700.0,39.0536,39.0536,38.9855,38.9855,6700.0
2014-05-16 13:50:00,51.53,51.61,51.51,51.53,8800.0,38.9855,39.046,38.9703,38.9855,8800.0
2014-05-16 14:00:00,51.54,51.54,51.46,51.47,12300.0,38.993,38.993,38.9325,38.9401,12300.0
2014-05-16 14:10:00,51.47,51.51,51.45,51.48,10400.0,38.9401,38.9703,38.9249,38.9476,10400.0
2014-05-16 14:20:00,51.48,51.48,51.42,51.42,37000.0,38.9476,38.9476,38.9022,38.9022,37000.0
2014-05-16 14:30:00,51.43,51.43,51.4,51.41,24100.0,38.9098,38.9098,38.8871,38.8947,24100.0
2014-05-16 14:40:00,51.42,51.49,51.41,51.45,26700.0,38.9022,38.9552,38.8947,38.9249,26700.0
2014-05-16 14:50:00,51.45,51.45,51.41,51.44,33100.0,38.9249,38.9249,38.8947,38.9174,33100.0
2014-05-16 15:00:00,51.43,51.52,51.4,51.51,109700.0,38.9098,38.9779,38.8871,38.9703,109700.0
2014-05-16 15:10:00,51.52,51.68,51.52,51.63,34700.0,38.9779,39.0989,38.9779,39.0611,34700.0
2014-05-16 15:20:00,51.64,51.64,51.59,51.6,25100.0,39.0687,39.0687,39.0309,39.0384,25100.0
2014-05-16 15:30:00,51.6,51.63,51.53,51.54,39100.0,39.0384,39.0611,38.9855,38.993,39100.0
2014-05-16 15:40:00,51.53,51.58,51.51,51.56,49800.0,38.9855,39.0233,38.9703,39.0082,49800.0
2014-05-16 15:50:00,51.56,51.59,51.51,51.56,117200.0,39.0082,39.0309,38.9703,39.0082,117200.0
2014-05-19 09:30:00,52.21,52.58,52.0,52.47,187400.0,39.4999,39.7798,39.341,39.6966,187400.0
2014-05-19 09:40:00,52.45,52.83,52.45,52.53,123100.0,39.6815,39.969,39.6815,39.742,123100.0
2014-05-19 09:50:00,52.55,52.57,52.45,52.55,107300.0,39.7572,39.7723,39.6815,39.7572,107300.0
2014-05-19 10:00:00,52.57,52.63,52.44,52.51,89600.0,39.7723,39.8177,39.6739,39.7269,89600.0
2014-05-19 10:10:00,52.51,52.68,52.48,52.52,73600.0,39.7269,39.8555,39.7042,39.7345,73600.0
2014-05-19 10:20:00,52.52,52.62,52.48,52.51,60500.0,39.7345,39.8101,39.7042,39.7269,60500.0
2014-05-19 10:30:00,52.51,52.59,52.48,52.53,33800.0,39.7269,39.7874,39.7042,39.742,33800.0
2014-05-19 10:40:00,52.54,52.6,52.52,52.55,33700.0,39.7496,39.795,39.7345,39.7572,33700.0
2014-05-19 10:50:00,52.53,52.77,52.53,52.77,69500.0,39.742,39.9236,39.742,39.9236,69500.0
2014-05-19 11:00:00,52.77,53.01,52.76,52.97,84500.0,39.9236,40.1052,39.916,40.0749,84500.0
2014-05-19 11:10:00,52.99,53.14,52.96,53.06,63600.0,40.09,40.2035,40.0673,40.143,63600.0
2014-05-19 11:20:00,53.07,53.14,53.01,53.11,50000.0,40.1506,40.2035,40.1052,40.1808,50000.0
2014-05-19 11:30:00,53.1,53.11,52.9,52.9,51400.0,40.1733,40.1808,40.0219,40.0219,51400.0
2014-05-19 11:40:00,52.9,52.99,52.84,52.99,38600.0,40.0219,40.09,39.9766,40.09,38600.0
2014-05-19 11:50:00,52.98,53.0,52.67,52.67,81000.0,40.0825,40.0976,39.8479,39.8479,81000.0
2014-05-19 12:00:00,52.67,52.78,52.66,52.77,46100.0,39.8479,39.9312,39.8404,39.9236,46100.0
2014-05-19 12:10:00,52.78,52.78,52.6,52.61,34400.0,39.9312,39.9312,39.795,39.8025,34400.0
2014-05-19 12:20:00,52.63,52.67,52.6,52.66,25300.0,39.8177,39.8479,39.795,39.8404,25300.0
2014-05-19 12:30:00,52.66,52.69,52.53,52.59,32300.0,39.8404,39.8631,39.742,39.7874,32300.0
2014-05-19 12:40:00,52.58,52.58,52.53,52.56,16400.0,39.7798,39.7798,39.742,39.7647,16400.0
2014-05-19 12:50:00,52.55,52.59,52.52,52.59,41600.0,39.7572,39.7874,39.7345,39.7874,41600.0
2014-05-19 13:00:00,52.59,52.66,52.54,52.65,39100.0,39.7874,39.8404,39.7496,39.8328,39100.0
2014-05-19 13:10:00,52.65,52.79,52.65,52.78,34700.0,39.8328,39.9387,39.8328,39.9312,34700.0
2014-05-19 13:20:00,52.77,52.8,52.72,52.77,62800.0,39.9236,39.9463,39.8858,39.9236,62800.0
2014-05-19 13:30:00,52.77,52.82,52.74,52.78,38900.0,39.9236,39.9614,39.9009,39.9312,38900.0
2014-05-19 13:40:00,52.77,53.0,52.77,53.0,42300.0,39.9236,40.0976,39.9236,40.0976,42300.0
2014-05-19 13:50:00,52.99,53.14,52.99,53.1,31500.0,40.09,40.2035,40.09,40.1733,31500.0
2014-05-19 14:00:00,53.13,53.22,52.94,52.95,62200.0,40.196,40.264,40.0522,40.0598,62200.0
2014-05-19 14:10:00,52.95,53.08,52.93,53.06,62000.0,40.0598,40.1581,40.0446,40.143,62000.0
2014-05-19 14:20:00,53.06,53.18,53.05,53.17,27200.0,40.143,40.2338,40.1354,40.2262,27200.0
2014-05-19 14:30:00,53.16,53.16,53.05,53.07,66600.0,40.2187,40.2187,40.1354,40.1506,66600.0
2014-05-19 14:40:00,53.09,53.21,53.09,53.16,32500.0,40.1657,40.2565,40.1657,40.2187,32500.0
2014-05-19 14:50:00,53.15,53.16,53.03,53.05,32700.0,40.2111,40.2187,40.1203,40.1354,32700.0
2014-05-19 15:00:00,53.05,53.12,53.03,53.12,40500.0,40.1354,40.1884,40.1203,40.1884,40500.0
2014-05-19 15:10:00,53.12,53.16,52.98,53.01,63200.0,40.1884,40.2187,40.0825,40.1052,63200.0
2014-05-19 15:20:00,53.0,53.03,52.96,53.01,104800.0,40.0976,40.1203,40.0673,40.1052,104800.0
2014-05-19 15:30:00,53.01,53.14,53.0,53.09,134600.0,40.1052,40.2035,40.0976,40.1657,134600.0
2014-05-19 15:40:00,53.1,53.23,53.1,53.19,185100.0,40.1733,40.2716,40.1733,40.2413,185100.0
2014-05-19 15:50:00,53.19,53.23,53.1,53.15,214600.0,40.2413,40.2716,40.1733,40.2111,214600.0
2014-05-20 09:30:00,45.36,46.17,45.11,45.66,1224100.0,34.3175,34.9303,34.1284,34.5445,1224100.0
2014-05-20 09:40:00,45.66,45.74,44.75,44.89,1133200.0,34.5445,34.605,33.856,33.9619,1133200.0
2014-05-20 09:50:00,44.88,45.0,44.5,44.61,786800.0,33.9543,34.0451,33.6669,33.7501,786800.0
2014-05-20 10:00:00,44.63,44.85,44.3,44.35,537400.0,33.7652,33.9316,33.5155,33.5534,537400.0
2014-05-20 10:10:00,44.35,45.28,44.24,44.94,952900.0,33.5534,34.257,33.4701,33.9997,952900.0
2014-05-20 10:20:00,44.92,45.24,44.61,44.63,455000.0,33.9846,34.2267,33.7501,33.7652,455000.0
2014-05-20 10:30:00,44.63,44.97,44.6,44.78,290400.0,33.7652,34.0224,33.7425,33.8787,290400.0
2014-05-20 10:40:00,44.78,44.84,44.61,44.71,375500.0,33.8787,33.9241,33.7501,33.8257,375500.0
2014-05-20 10:50:00,44.74,44.95,44.64,44.79,373500.0,33.8484,34.0073,33.7728,33.8863,373500.0
2014-05-20 11:00:00,44.76,44.93,44.5,44.63,351300.0,33.8636,33.9922,33.6669,33.7652,351300.0
2014-05-20 11:10:00,44.63,44.7,44.44,44.58,318900.0,33.7652,33.8182,33.6215,33.7274,318900.0
2014-05-20 11:20:00,44.56,44.57,44.3,44.34,261700.0,33.7122,33.7198,33.5155,33.5458,261700.0
2014-05-20 11:30:00,44.35,44.47,44.25,44.27,273700.0,33.5534,33.6442,33.4777,33.4928,273700.0
2014-05-20 11:40:00,44.28,44.41,44.13,44.17,321700.0,33.5004,33.5988,33.3869,33.4172,321700.0
2014-05-20 11:50:00,44.17,44.3,44.14,44.15,200200.0,33.4172,33.5155,33.3945,33.4021,200200.0
2014-05-20 12:00:00,44.15,44.23,44.03,44.12,284200.0,33.4021,33.4626,33.3113,33.3794,284200.0
2014-05-20 12:10:00,44.12,44.15,44.01,44.08,253600.0,33.3794,33.4021,33.2961,33.3491,253600.0
2014-05-20 12:20:00,44.1,44.15,43.93,44.01,300500.0,33.3642,33.4021,33.2356,33.2961,300500.0
2014-05-20 12:30:00,44.01,44.14,43.93,44.11,199600.0,33.2961,33.3945,33.2356,33.3718,199600.0
2014-05-20 12:40:00,44.11,44.2,44.04,44.18,184000.0,33.3718,33.4399,33.3188,33.4248,184000.0
2014-05-20 12:50:00,44.2,44.2,43.83,43.93,248500.0,33.4399,33.4399,33.16,33.2356,248500.0
2014-05-20 13:00:00,43.93,43.98,43.73,43.85,191900.0,33.2356,33.2734,33.0843,33.1751,191900.0
2014-05-20 13:10:00,43.87,44.13,43.84,43.98,213500.0,33.1902,33.3869,33.1675,33.2734,213500.0
2014-05-20 13:20:00,43.98,44.35,43.93,44.29,237300.0,33.2734,33.5534,33.2356,33.508,237300.0
2014-05-20 13:30:00,44.28,44.33,43.86,43.91,252600.0,33.5004,33.5382,33.1827,33.2205,252600.0
2014-05-20 13:40:00,43.9,44.0,43.71,43.73,196500.0,33.2129,33.2886,33.0692,33.0843,196500.0
2014-05-20 13:50:00,43.74,43.75,43.61,43.63,169700.0,33.0919,33.0994,32.9935,33.0086,169700.0
2014-05-20 14:00:00,43.63,43.69,43.51,43.54,267600.0,33.0086,33.054,32.9179,32.9406,267600.0
2014-05-20 14:10:00,43.56,43.8,43.55,43.66,236400.0,32.9557,33.1373,32.9481,33.0313,236400.0
2014-05-20 14:20:00,43.65,43.78,43.56,43.64,143700.0,33.0238,33.1221,32.9557,33.0162,143700.0
2014-05-20 14:30:00,43.64,43.64,43.52,43.57,117500.0,33.0162,33.0162,32.9254,32.9633,117500.0
2014-05-20 14:40:00,43.57,43.7,43.54,43.58,166800.0,32.9633,33.0616,32.9406,32.9708,166800.0
2014-05-20 14:50:00,43.6,43.73,43.58,43.66,116300.0,32.986,33.0843,32.9708,33.0313,116300.0
2014-05-20 15:00:00,43.66,43.8,43.63,43.76,248800.0,33.0313,33.1373,33.0086,33.107,248800.0
2014-05-20 15:10:00,43.76,43.97,43.72,43.94,379200.0,33.107,33.2659,33.0767,33.2432,379200.0
2014-05-20 15:20:00,43.93,43.94,43.75,43.77,336000.0,33.2356,33.2432,33.0994,33.1146,336000.0
2014-05-20 15:30:00,43.77,43.88,43.77,43.81,262900.0,33.1146,33.1978,33.1146,33.1448,262900.0
2014-05-20 15:40:00,43.8,43.89,43.69,43.72,355400.0,33.1373,33.2054,33.054,33.0767,355400.0
2014-05-20 15:50:00,43.72,43.75,43.59,43.6,576400.0,33.0767,33.0994,32.9784,32.986,576400.0
2014-05-21 09:30:00,43.5,43.59,42.77,42.83,729700.0,32.9103,32.9784,32.358,32.4034,729700.0
2014-05-21 09:40:00,42.83,43.28,42.71,43.15,510000.0,32.4034,32.7439,32.3126,32.6455,510000.0
2014-05-21 09:50:00,43.14,43.25,43.01,43.21,282900.0,32.6379,32.7212,32.5396,32.6909,282900.0
2014-05-21 10:00:00,43.2,43.47,43.17,43.35,294200.0,32.6833,32.8876,32.6606,32.7968,294200.0
2014-05-21 10:10:00,43.35,43.56,43.32,43.35,317600.0,32.7968,32.9557,32.7741,32.7968,317600.0
2014-05-21 10:20:00,43.34,43.34,43.1,43.19,213300.0,32.7892,32.7892,32.6077,32.6758,213300.0
2014-05-21 10:30:00,43.19,43.2,43.03,43.16,218900.0,32.6758,32.6833,32.5547,32.6531,218900.0
2014-05-21 10:40:00,43.16,43.23,42.8,42.82,232400.0,32.6531,32.706,32.3807,32.3958,232400.0
2014-05-21 10:50:00,42.82,42.86,42.77,42.83,185200.0,32.3958,32.4261,32.358,32.4034,185200.0
2014-05-21 11:00:00,42.83,43.04,42.82,42.9,138600.0,32.4034,32.5623,32.3958,32.4564,138600.0
2014-05-21 11:10:00,42.91,42.97,42.8,42.8,143300.0,32.4639,32.5093,32.3807,32.3807,143300.0
2014-05-21 11:20:00,42.81,42.85,42.71,42.74,211900.0,32.3883,32.4185,32.3126,32.3353,211900.0
2014-05-21 11:30:00,42.73,42.83,42.55,42.75,241000.0,32.3277,32.4034,32.1916,32.3429,241000.0
2014-05-21 11:40:00,42.75,42.84,42.68,42.77,133500.0,32.3429,32.411,32.2899,32.358,133500.0
2014-05-21 11:50:00,42.77,42.93,42.77,42.8,97100.0,32.358,32.4791,32.358,32.3807,97100.0
2014-05-21 12:00:00,42.8,42.86,42.74,42.85,115100.0,32.3807,32.4261,32.3353,32.4185,115100.0
2014-05-21 12:10:00,42.85,42.92,42.74,42.75,99600.0,32.4185,32.4715,32.3353,32.3429,99600.0
2014-05-21 12:20:00,42.75,42.91,42.74,42.85,139800.0,32.3429,32.4639,32.3353,32.4185,139800.0
2014-05-21 12:30:00,42.84,43.01,42.8,42.97,170600.0,32.411,32.5396,32.3807,32.5093,170600.0
2014-05-21 12:40:00,42.98,42.99,42.89,42.92,94000.0,32.5169,32.5245,32.4488,32.4715,94000.0
2014-05-21 12:50:00,42.93,43.0,42.84,42.87,78000.0,32.4791,32.532,32.411,32.4337,78000.0
2014-05-21 13:00:00,42.87,42.94,42.86,42.9,77000.0,32.4337,32.4866,32.4261,32.4564,77000.0
2014-05-21 13:10:00,42.91,42.93,42.89,42.9,48800.0,32.4639,32.4791,32.4488,32.4564,48800.0
2014-05-21 13:20:00,42.89,42.89,42.71,42.72,81400.0,32.4488,32.4488,32.3126,32.3202,81400.0
2014-05-21 13:30:00,42.72,42.78,42.65,42.65,114300.0,32.3202,32.3656,32.2672,32.2672,114300.0
2014-05-21 13:40:00,42.65,42.84,42.62,42.81,109700.0,32.2672,32.411,32.2445,32.3883,109700.0
2014-05-21 13:50:00,42.8,42.89,42.78,42.8,92500.0,32.3807,32.4488,32.3656,32.3807,92500.0
2014-05-21 14:00:00,42.8,42.81,42.69,42.74,98800.0,32.3807,32.3883,32.2975,32.3353,98800.0
2014-05-21 14:10:00,42.74,42.75,42.61,42.73,142500.0,32.3353,32.3429,32.237,32.3277,142500.0
2014-05-21 14:20:00,42.72,42.9,42.65,42.87,158900.0,32.3202,32.4564,32.2672,32.4337,158900.0
2014-05-21 14:30:00,42.87,43.0,42.86,42.99,126200.0,32.4337,32.532,32.4261,32.5245,126200.0
2014-05-21 14:40:00,43.0,43.1,42.99,43.0,198900.0,32.532,32.6077,32.5245,32.532,198900.0
2014-05-21 14:50:00,43.01,43.1,42.99,43.04,135900.0,32.5396,32.6077,32.5245,32.5623,135900.0
2014-05-21 15:00:00,43.03,43.06,42.83,42.84,217700.0,32.5547,32.5774,32.4034,32.411,217700.0
2014-05-21 15:10:00,42.84,42.87,42.76,42.83,184400.0,32.411,32.4337,32.3504,32.4034,184400.0
2014-05-21 15:20:00,42.83,42.83,42.73,42.8,179000.0,32.4034,32.4034,32.3277,32.3807,179000.0
2014-05-21 15:30:00,42.8,42.82,42.74,42.82,242500.0,32.3807,32.3958,32.3353,32.3958,242500.0
2014-05-21 15:40:00,42.81,42.87,42.79,42.83,275800.0,32.3883,32.4337,32.3731,32.4034,275800.0
2014-05-21 15:50:00,42.83,42.86,42.79,42.85,468300.0,32.4034,32.4261,32.3731,32.4185,468300.0
2014-05-22 09:30:00,42.83,43.28,42.83,43.15,149700.0,32.4034,32.7439,32.4034,32.6455,149700.0
2014-05-22 09:40:00,43.15,43.2,43.02,43.18,132400.0,32.6455,32.6833,32.5471,32.6682,132400.0
2014-05-22 09:50:00,43.19,43.39,43.17,43.31,290500.0,32.6758,32.8271,32.6606,32.7665,290500.0
2014-05-22 10:00:00,43.33,43.38,43.06,43.12,148800.0,32.7817,32.8195,32.5774,32.6228,148800.0
2014-05-22 10:10:00,43.12,43.2,43.06,43.08,92800.0,32.6228,32.6833,32.5774,32.5925,92800.0
2014-05-22 10:20:00,43.11,43.26,43.08,43.23,82500.0,32.6152,32.7287,32.5925,32.706,82500.0
2014-05-22 10:30:00,43.23,43.35,43.22,43.34,89600.0,32.706,32.7968,32.6985,32.7892,89600.0
2014-05-22 10:40:00,43.34,43.46,43.31,43.4,93600.0,32.7892,32.88,32.7665,32.8346,93600.0
2014-05-22 10:50:00,43.41,43.42,43.31,43.36,143800.0,32.8422,32.8498,32.7665,32.8044,143800.0
2014-05-22 11:00:00,43.36,43.43,43.33,43.36,47800.0,32.8044,32.8573,32.7817,32.8044,47800.0
2014-05-22 11:10:00,43.35,43.43,43.28,43.32,64400.0,32.7968,32.8573,32.7439,32.7741,64400.0
2014-05-22 11:20:00,43.31,43.4,43.28,43.36,62600.0,32.7665,32.8346,32.7439,32.8044,62600.0
2014-05-22 11:30:00,43.38,43.44,43.33,43.35,52100.0,32.8195,32.8649,32.7817,32.7968,52100.0
2014-05-22 11:40:00,43.34,43.37,43.26,43.31,40700.0,32.7892,32.8119,32.7287,32.7665,40700.0
2014-05-22 11:50:00,43.32,43.33,43.2,43.25,52100.0,32.7741,32.7817,32.6833,32.7212,52100.0
2014-05-22 12:00:00,43.25,43.32,43.2,43.26,34500.0,32.7212,32.7741,32.6833,32.7287,34500.0
2014-05-22 12:10:00,43.26,43.27,43.2,43.2,40700.0,32.7287,32.7363,32.6833,32.6833,40700.0
2014-05-22 12:20:00,43.23,43.36,43.2,43.35,41900.0,32.706,32.8044,32.6833,32.7968,41900.0
2014-05-22 12:30:00,43.35,43.35,43.23,43.28,30800.0,32.7968,32.7968,32.706,32.7439,30800.0
2014-05-22 12:40:00,43.29,43.35,43.25,43.3,46400.0,32.7514,32.7968,32.7212,32.759,46400.0
2014-05-22 12:50:00,43.3,43.33,43.22,43.29,34700.0,32.759,32.7817,32.6985,32.7514,34700.0
2014-05-22 13:00:00,43.3,43.33,43.27,43.29,54800.0,32.759,32.7817,32.7363,32.7514,54800.0
2014-05-22 13:10:00,43.29,43.38,43.26,43.38,63000.0,32.7514,32.8195,32.7287,32.8195,63000.0
2014-05-22 13:20:00,43.38,43.38,43.26,43.3,79200.0,32.8195,32.8195,32.7287,32.759,79200.0
2014-05-22 13:30:00,43.3,43.36,43.25,43.31,47000.0,32.759,32.8044,32.7212,32.7665,47000.0
2014-05-22 13:40:00,43.31,43.37,43.3,43.35,58100.0,32.7665,32.8119,32.759,32.7968,58100.0
2014-05-22 13:50:00,43.36,43.43,43.29,43.33,73800.0,32.8044,32.8573,32.7514,32.7817,73800.0
2014-05-22 14:00:00,43.33,43.39,43.27,43.29,88500.0,32.7817,32.8271,32.7363,32.7514,88500.0
2014-05-22 14:10:00,43.31,43.37,43.26,43.36,50700.0,32.7665,32.8119,32.7287,32.8044,50700.0
2014-05-22 14:20:00,43.37,43.38,43.3,43.3,92000.0,32.8119,32.8195,32.759,32.759,92000.0
2014-05-22 14:30:00,43.3,43.37,43.3,43.36,141400.0,32.759,32.8119,32.759,32.8044,141400.0
2014-05-22 14:40:00,43.37,43.46,43.34,43.44,193200.0,32.8119,32.88,32.7892,32.8649,193200.0
2014-05-22 14:50:00,43.44,43.45,43.36,43.42,96600.0,32.8649,32.8725,32.8044,32.8498,96600.0
2014-05-22 15:00:00,43.42,43.43,43.27,43.34,96500.0,32.8498,32.8573,32.7363,32.7892,96500.0
2014-05-22 15:10:00,43.34,43.35,43.29,43.33,116600.0,32.7892,32.7968,32.7514,32.7817,116600.0
2014-05-22 15:20:00,43.33,43.35,43.27,43.33,112100.0,32.7817,32.7968,32.7363,32.7817,112100.0
2014-05-22 15:30:00,43.32,43.36,43.32,43.35,78200.0,32.7741,32.8044,32.7741,32.7968,78200.0
2014-05-22 15:40:00,43.35,43.36,43.31,43.32,115500.0,32.7968,32.8044,32.7665,32.7741,115500.0
2014-05-22 15:50:00,43.32,43.35,43.24,43.26,296200.0,32.7741,32.7968,32.7136,32.7287,296200.0
2014-05-23 09:30:00,43.19,43.42,43.01,43.13,109900.0,32.6758,32.8498,32.5396,32.6304,109900.0
2014-05-23 09:40:00,43.12,43.17,42.75,42.9,146600.0,32.6228,32.6606,32.3429,32.4564,146600.0
2014-05-23 09:50:00,42.9,43.07,42.87,43.02,84600.0,32.4564,32.585,32.4337,32.5471,84600.0
2014-05-23 10:00:00,43.01,43.19,42.97,43.15,54900.0,32.5396,32.6758,32.5093,32.6455,54900.0
2014-05-23 10:10:00,43.16,43.2,43.07,43.12,47200.0,32.6531,32.6833,32.585,32.6228,47200.0
2014-05-23 10:20:00,43.12,43.18,43.1,43.15,51500.0,32.6228,32.6682,32.6077,32.6455,51500.0
2014-05-23 10:30:00,43.14,43.2,43.08,43.1,39900.0,32.6379,32.6833,32.5925,32.6077,39900.0
2014-05-23 10:40:00,43.1,43.13,43.0,43.06,48400.0,32.6077,32.6304,32.532,32.5774,48400.0
2014-05-23 10:50:00,43.06,43.13,43.05,43.08,39800.0,32.5774,32.6304,32.5698,32.5925,39800.0
2014-05-23 11:00:00,43.08,43.1,43.05,43.07,24200.0,32.5925,32.6077,32.5698,32.585,24200.0
2014-05-23 11:10:00,43.07,43.17,43.07,43.16,87100.0,32.585,32.6606,32.585,32.6531,87100.0
2014-05-23 11:20:00,43.13,43.16,43.05,43.09,25100.0,32.6304,32.6531,32.5698,32.6001,25100.0
2014-05-23 11:30:00,43.08,43.14,43.08,43.13,15700.0,32.5925,32.6379,32.5925,32.6304,15700.0
2014-05-23 11:40:00,43.13,43.14,43.05,43.07,21900.0,32.6304,32.6379,32.5698,32.585,21900.0
2014-05-23 11:50:00,43.07,43.1,43.05,43.09,26600.0,32.585,32.6077,32.5698,32.6001,26600.0
2014-05-23 12:00:00,43.09,43.15,43.08,43.11,26400.0,32.6001,32.6455,32.5925,32.6152,26400.0
2014-05-23 12:10:00,43.08,43.15,43.08,43.14,32300.0,32.5925,32.6455,32.5925,32.6379,32300.0
2014-05-23 12:20:00,43.13,43.19,43.1,43.16,30100.0,32.6304,32.6758,32.6077,32.6531,30100.0
2014-05-23 12:30:00,43.15,43.17,43.11,43.12,17900.0,32.6455,32.6606,32.6152,32.6228,17900.0
2014-05-23 12:40:00,43.12,43.16,43.1,43.15,24500.0,32.6228,32.6531,32.6077,32.6455,24500.0
2014-05-23 12:50:00,43.15,43.17,43.11,43.13,132200.0,32.6455,32.6606,32.6152,32.6304,132200.0
2014-05-23 13:00:00,43.13,43.19,43.12,43.17,32000.0,32.6304,32.6758,32.6228,32.6606,32000.0
2014-05-23 13:10:00,43.18,43.18,43.11,43.13,19200.0,32.6682,32.6682,32.6152,32.6304,19200.0
2014-05-23 13:20:00,43.13,43.14,43.05,43.08,39200.0,32.6304,32.6379,32.5698,32.5925,39200.0
2014-05-23 13:30:00,43.07,43.13,43.06,43.1,32900.0,32.585,32.6304,32.5774,32.6077,32900.0
2014-05-23 13:40:00,43.1,43.14,43.07,43.12,22500.0,32.6077,32.6379,32.585,32.6228,22500.0
2014-05-23 13:50:00,43.11,43.11,43.02,43.03,42400.0,32.6152,32.6152,32.5471,32.5547,42400.0
2014-05-23 14:00:00,43.04,43.12,43.02,43.09,34200.0,32.5623,32.6228,32.5471,32.6001,34200.0
2014-05-23 14:10:00,43.09,43.09,43.03,43.04,34200.0,32.6001,32.6001,32.5547,32.5623,34200.0
2014-05-23 14:20:00,43.04,43.11,43.04,43.06,37100.0,32.5623,32.6152,32.5623,32.5774,37100.0
2014-05-23 14:30:00,43.06,43.12,43.04,43.09,34700.0,32.5774,32.6228,32.5623,32.6001,34700.0
2014-05-23 14:40:00,43.08,43.12,43.06,43.11,33300.0,32.5925,32.6228,32.5774,32.6152,33300.0
2014-05-23 14:50:00,43.11,43.14,43.09,43.1,45600.0,32.6152,32.6379,32.6001,32.6077,45600.0
2014-05-23 15:00:00,43.1,43.15,43.09,43.12,57500.0,32.6077,32.6455,32.6001,32.6228,57500.0
2014-05-23 15:10:00,43.12,43.16,43.11,43.14,72900.0,32.6228,32.6531,32.6152,32.6379,72900.0
2014-05-23 15:20:00,43.14,43.17,43.1,43.17,102700.0,32.6379,32.6606,32.6077,32.6606,102700.0
2014-05-23 15:30:00,43.16,43.16,43.09,43.1,97600.0,32.6531,32.6531,32.6001,32.6077,97600.0
2014-05-23 15:40:00,43.1,43.11,43.05,43.08,108600.0,32.6077,32.6152,32.5698,32.5925,108600.0
2014-05-23 15:50:00,43.08,43.13,43.04,43.07,116000.0,32.5925,32.6304,32.5623,32.585,116000.0
2014-05-27 09:30:00,43.4,43.43,43.16,43.37,105600.0,32.8346,32.8573,32.6531,32.8119,105600.0
2014-05-27 09:40:00,43.36,43.41,43.29,43.3,47500.0,32.8044,32.8422,32.7514,32.759,47500.0
2014-05-27 09:50:00,43.32,43.38,43.25,43.35,51000.0,32.7741,32.8195,32.7212,32.7968,51000.0
2014-05-27 10:00:00,43.32,43.35,43.25,43.32,43800.0,32.7741,32.7968,32.7212,32.7741,43800.0
2014-05-27 10:10:00,43.3,43.32,43.11,43.13,89400.0,32.759,32.7741,32.6152,32.6304,89400.0
2014-05-27 10:20:00,43.13,43.16,43.05,43.14,52800.0,32.6304,32.6531,32.5698,32.6379,52800.0
2014-05-27 10:30:00,43.14,43.24,43.1,43.19,39800.0,32.6379,32.7136,32.6077,32.6758,39800.0
2014-05-27 10:40:00,43.19,43.19,43.11,43.13,47100.0,32.6758,32.6758,32.6152,32.6304,47100.0
2014-05-27 10:50:00,43.14,43.2,43.1,43.2,44300.0,32.6379,32.6833,32.6077,32.6833,44300.0
2014-05-27 11:00:00,43.2,43.2,43.07,43.08,51100.0,32.6833,32.6833,32.585,32.5925,51100.0
2014-05-27 11:10:00,43.07,43.2,43.04,43.11,53100.0,32.585,32.6833,32.5623,32.6152,53100.0
2014-05-27 11:20:00,43.11,43.11,43.02,43.02,30100.0,32.6152,32.6152,32.5471,32.5471,30100.0
2014-05-27 11:30:00,43.02,43.1,43.01,43.1,31900.0,32.5471,32.6077,32.5396,32.6077,31900.0
2014-05-27 11:40:00,43.09,43.1,43.02,43.05,42900.0,32.6001,32.6077,32.5471,32.5698,42900.0
2014-05-27 11:50:00,43.05,43.08,43.02,43.05,61200.0,32.5698,32.5925,32.5471,32.5698,61200.0
2014-05-27 12:00:00,43.06,43.11,43.03,43.11,31200.0,32.5774,32.6152,32.5547,32.6152,31200.0
2014-05-27 12:10:00,43.11,43.11,43.05,43.07,39600.0,32.6152,32.6152,32.5698,32.585,39600.0
2014-05-27 12:20:00,43.08,43.1,42.96,43.0,40500.0,32.5925,32.6077,32.5018,32.532,40500.0
2014-05-27 12:30:00,42.99,43.05,42.99,43.04,25300.0,32.5245,32.5698,32.5245,32.5623,25300.0
2014-05-27 12:40:00,43.05,43.06,43.01,43.03,19200.0,32.5698,32.5774,32.5396,32.5547,19200.0
2014-05-27 12:50:00,43.02,43.04,42.97,42.99,33000.0,32.5471,32.5623,32.5093,32.5245,33000.0
2014-05-27 13:00:00,42.99,43.03,42.99,43.03,35200.0,32.5245,32.5547,32.5245,32.5547,35200.0
2014-05-27 13:10:00,43.03,43.05,43.01,43.02,31700.0,32.5547,32.5698,32.5396,32.5471,31700.0
2014-05-27 13:20:00,43.01,43.04,42.99,43.0,96100.0,32.5396,32.5623,32.5245,32.532,96100.0
2014-05-27 13:30:00,43.0,43.05,42.97,43.05,29800.0,32.532,32.5698,32.5093,32.5698,29800.0
2014-05-27 13:40:00,43.05,43.12,43.04,43.12,31100.0,32.5698,32.6228,32.5623,32.6228,31100.0
2014-05-27 13:50:00,43.12,43.12,43.08,43.09,50000.0,32.6228,32.6228,32.5925,32.6001,50000.0
2014-05-27 14:00:00,43.09,43.09,43.05,43.08,47100.0,32.6001,32.6001,32.5698,32.5925,47100.0
2014-05-27 14:10:00,43.08,43.12,43.07,43.09,54500.0,32.5925,32.6228,32.585,32.6001,54500.0
2014-05-27 14:20:00,43.09,43.12,43.05,43.06,45700.0,32.6001,32.6228,32.5698,32.5774,45700.0
2014-05-27 14:30:00,43.07,43.08,43.03,43.03,43300.0,32.585,32.5925,32.5547,32.5547,43300.0
2014-05-27 14:40:00,43.03,43.11,43.02,43.1,50800.0,32.5547,32.6152,32.5471,32.6077,50800.0
2014-05-27 14:50:00,43.09,43.12,43.05,43.08,42700.0,32.6001,32.6228,32.5698,32.5925,42700.0
2014-05-27 15:00:00,43.08,43.08,43.05,43.06,52700.0,32.5925,32.5925,32.5698,32.5774,52700.0
2014-05-27 15:10:00,43.07,43.09,43.05,43.06,62500.0,32.585,32.6001,32.5698,32.5774,62500.0
2014-05-27 15:20:00,43.07,43.09,43.04,43.09,102900.0,32.585,32.6001,32.5623,32.6001,102900.0
2014-05-27 15:30:00,43.08,43.08,43.04,43.07,72400.0,32.5925,32.5925,32.5623,32.585,72400.0
2014-05-27 15:40:00,43.06,43.07,42.93,42.94,135300.0,32.5774,32.585,32.4791,32.4866,135300.0
2014-05-27 15:50:00,42.94,42.99,42.9,42.95,192100.0,32.4866,32.5245,32.4564,32.4942,192100.0
2014-05-28 09:30:00,42.84,42.97,42.4,42.46,105000.0,32.411,32.5093,32.0781,32.1235,105000.0
2014-05-28 09:40:00,42.43,42.57,42.38,42.5,104400.0,32.1008,32.2067,32.063,32.1537,104400.0
2014-05-28 09:50:00,42.52,42.53,42.33,42.48,88100.0,32.1689,32.1764,32.0251,32.1386,88100.0
2014-05-28 10:00:00,42.49,42.49,42.36,42.45,39100.0,32.1462,32.1462,32.0478,32.1159,39100.0
2014-05-28 10:10:00,42.46,42.46,42.34,42.38,52300.0,32.1235,32.1235,32.0327,32.063,52300.0
2014-05-28 10:20:00,42.38,42.49,42.38,42.45,56100.0,32.063,32.1462,32.063,32.1159,56100.0
2014-05-28 10:30:00,42.46,42.56,42.43,42.44,38400.0,32.1235,32.1991,32.1008,32.1083,38400.0
2014-05-28 10:40:00,42.44,42.57,42.44,42.49,55000.0,32.1083,32.2067,32.1083,32.1462,55000.0
2014-05-28 10:50:00,42.5,42.61,42.48,42.59,47500.0,32.1537,32.237,32.1386,32.2218,47500.0
2014-05-28 11:00:00,42.61,42.68,42.53,42.66,101300.0,32.237,32.2899,32.1764,32.2748,101300.0
2014-05-28 11:10:00,42.66,42.68,42.59,42.67,53500.0,32.2748,32.2899,32.2218,32.2824,53500.0
2014-05-28 11:20:00,42.69,42.69,42.6,42.61,42400.0,32.2975,32.2975,32.2294,32.237,42400.0
2014-05-28 11:30:00,42.61,42.67,42.59,42.66,55300.0,32.237,32.2824,32.2218,32.2748,55300.0
2014-05-28 11:40:00,42.66,42.67,42.58,42.65,60400.0,32.2748,32.2824,32.2143,32.2672,60400.0
2014-05-28 11:50:00,42.65,42.7,42.62,42.65,74700.0,32.2672,32.305,32.2445,32.2672,74700.0
2014-05-28 12:00:00,42.67,42.78,42.66,42.71,159900.0,32.2824,32.3656,32.2748,32.3126,159900.0
2014-05-28 12:10:00,42.71,42.77,42.67,42.75,58300.0,32.3126,32.358,32.2824,32.3429,58300.0
2014-05-28 12:20:00,42.76,42.76,42.67,42.68,58000.0,32.3504,32.3504,32.2824,32.2899,58000.0
2014-05-28 12:30:00,42.66,42.68,42.6,42.6,33500.0,32.2748,32.2899,32.2294,32.2294,33500.0
2014-05-28 12:40:00,42.6,42.67,42.56,42.66,31800.0,32.2294,32.2824,32.1991,32.2748,31800.0
2014-05-28 12:50:00,42.67,42.67,42.56,42.57,25400.0,32.2824,32.2824,32.1991,32.2067,25400.0
2014-05-28 13:00:00,42.57,42.6,42.54,42.56,34100.0,32.2067,32.2294,32.184,32.1991,34100.0
2014-05-28 13:10:00,42.55,42.58,42.52,42.54,31700.0,32.1916,32.2143,32.1689,32.184,31700.0
2014-05-28 13:20:00,42.54,42.54,42.42,42.45,51100.0,32.184,32.184,32.0932,32.1159,51100.0
2014-05-28 13:30:00,42.45,42.51,42.45,42.51,37000.0,32.1159,32.1613,32.1159,32.1613,37000.0
2014-05-28 13:40:00,42.51,42.58,42.5,42.58,35800.0,32.1613,32.2143,32.1537,32.2143,35800.0
2014-05-28 13:50:00,42.59,42.66,42.59,42.62,59700.0,32.2218,32.2748,32.2218,32.2445,59700.0
2014-05-28 14:00:00,42.62,42.69,42.6,42.65,47800.0,32.2445,32.2975,32.2294,32.2672,47800.0
2014-05-28 14:10:00,42.67,42.68,42.57,42.57,49400.0,32.2824,32.2899,32.2067,32.2067,49400.0
2014-05-28 14:20:00,42.57,42.62,42.55,42.61,37500.0,32.2067,32.2445,32.1916,32.237,37500.0
2014-05-28 14:30:00,42.6,42.61,42.52,42.6,67700.0,32.2294,32.237,32.1689,32.2294,67700.0
2014-05-28 14:40:00,42.6,42.75,42.58,42.72,50500.0,32.2294,32.3429,32.2143,32.3202,50500.0
2014-05-28 14:50:00,42.73,42.77,42.71,42.76,63300.0,32.3277,32.358,32.3126,32.3504,63300.0
2014-05-28 15:00:00,42.76,42.78,42.73,42.76,53500.0,32.3504,32.3656,32.3277,32.3504,53500.0
2014-05-28 15:10:00,42.76,42.78,42.74,42.77,56300.0,32.3504,32.3656,32.3353,32.358,56300.0
2014-05-28 15:20:00,42.75,42.79,42.7,42.7,65100.0,32.3429,32.3731,32.305,32.305,65100.0
2014-05-28 15:30:00,42.7,42.75,42.69,42.71,85100.0,32.305,32.3429,32.2975,32.3126,85100.0
2014-05-28 15:40:00,42.72,42.73,42.68,42.73,96800.0,32.3202,32.3277,32.2899,32.3277,96800.0
2014-05-28 15:50:00,42.72,42.73,42.67,42.7,166300.0,32.3202,32.3277,32.2824,32.305,166300.0
2014-05-29 09:30:00,42.71,42.78,42.59,42.66,23300.0,32.3126,32.3656,32.2218,32.2748,23300.0
2014-05-29 09:40:00,42.64,42.77,42.64,42.7,12400.0,32.2597,32.358,32.2597,32.305,12400.0
2014-05-29 09:50:00,42.67,42.71,42.57,42.66,67700.0,32.2824,32.3126,32.2067,32.2748,67700.0
2014-05-29 10:00:00,42.67,42.68,42.54,42.6,39000.0,32.2824,32.2899,32.184,32.2294,39000.0
2014-05-29 10:10:00,42.61,42.63,42.49,42.53,43600.0,32.237,32.2521,32.1462,32.1764,43600.0
2014-05-29 10:20:00,42.51,42.66,42.5,42.65,26700.0,32.1613,32.2748,32.1537,32.2672,26700.0
2014-05-29 10:30:00,42.66,42.66,42.57,42.62,20300.0,32.2748,32.2748,32.2067,32.2445,20300.0
2014-05-29 10:40:00,42.61,42.73,42.57,42.72,31000.0,32.237,32.3277,32.2067,32.3202,31000.0
2014-05-29 10:50:00,42.7,42.75,42.63,42.63,76300.0,32.305,32.3429,32.2521,32.2521,76300.0
2014-05-29 11:00:00,42.62,42.63,42.52,42.57,35400.0,32.2445,32.2521,32.1689,32.2067,35400.0
2014-05-29 11:10:00,42.58,42.61,42.55,42.56,18700.0,32.2143,32.237,32.1916,32.1991,18700.0
2014-05-29 11:20:00,42.57,42.58,42.51,42.51,19900.0,32.2067,32.2143,32.1613,32.1613,19900.0
2014-05-29 11:30:00,42.52,42.56,42.52,42.56,42300.0,32.1689,32.1991,32.1689,32.1991,42300.0
2014-05-29 11:40:00,42.56,42.6,42.54,42.55,32500.0,32.1991,32.2294,32.184,32.1916,32500.0
2014-05-29 11:50:00,42.57,42.64,42.55,42.59,23000.0,32.2067,32.2597,32.1916,32.2218,23000.0
2014-05-29 12:00:00,42.59,42.77,42.59,42.76,16900.0,32.2218,32.358,32.2218,32.3504,16900.0
2014-05-29 12:10:00,42.76,42.79,42.71,42.71,15500.0,32.3504,32.3731,32.3126,32.3126,15500.0
2014-05-29 12:20:00,42.69,42.7,42.66,42.66,16000.0,32.2975,32.305,32.2748,32.2748,16000.0
2014-05-29 12:30:00,42.66,42.72,42.65,42.72,38100.0,32.2748,32.3202,32.2672,32.3202,38100.0
2014-05-29 12:40:00,42.71,42.73,42.69,42.72,17200.0,32.3126,32.3277,32.2975,32.3202,17200.0
2014-05-29 12:50:00,42.72,42.74,42.67,42.71,12500.0,32.3202,32.3353,32.2824,32.3126,12500.0
2014-05-29 13:00:00,42.72,42.74,42.7,42.74,11900.0,32.3202,32.3353,32.305,32.3353,11900.0
2014-05-29 13:10:00,42.73,42.77,42.72,42.75,7000.0,32.3277,32.358,32.3202,32.3429,7000.0
2014-05-29 13:20:00,42.74,42.78,42.73,42.78,15400.0,32.3353,32.3656,32.3277,32.3656,15400.0
2014-05-29 13:30:00,42.76,42.8,42.75,42.79,18200.0,32.3504,32.3807,32.3429,32.3731,18200.0
2014-05-29 13:40:00,42.79,42.82,42.78,42.79,12200.0,32.3731,32.3958,32.3656,32.3731,12200.0
2014-05-29 13:50:00,42.79,42.79,42.76,42.77,6200.0,32.3731,32.3731,32.3504,32.358,6200.0
2014-05-29 14:00:00,42.76,42.89,42.76,42.88,44000.0,32.3504,32.4488,32.3504,32.4412,44000.0
2014-05-29 14:10:00,42.88,42.99,42.88,42.99,46300.0,32.4412,32.5245,32.4412,32.5245,46300.0
2014-05-29 14:20:00,42.99,43.04,42.97,42.97,55200.0,32.5245,32.5623,32.5093,32.5093,55200.0
2014-05-29 14:30:00,42.98,43.07,42.97,43.02,45700.0,32.5169,32.585,32.5093,32.5471,45700.0
2014-05-29 14:40:00,43.03,43.03,42.99,43.01,45900.0,32.5547,32.5547,32.5245,32.5396,45900.0
2014-05-29 14:50:00,43.01,43.02,42.99,43.01,25000.0,32.5396,32.5471,32.5245,32.5396,25000.0
2014-05-29 15:00:00,43.0,43.06,42.99,43.04,44800.0,32.532,32.5774,32.5245,32.5623,44800.0
2014-05-29 15:10:00,43.03,43.13,43.01,43.11,52400.0,32.5547,32.6304,32.5396,32.6152,52400.0
2014-05-29 15:20:00,43.11,43.15,43.09,43.14,51200.0,32.6152,32.6455,32.6001,32.6379,51200.0
2014-05-29 15:30:00,43.14,43.2,43.14,43.17,101100.0,32.6379,32.6833,32.6379,32.6606,101100.0
2014-05-29 15:40:00,43.18,43.19,43.16,43.17,77900.0,32.6682,32.6758,32.6531,32.6606,77900.0
2014-05-29 15:50:00,43.17,43.18,43.08,43.11,167300.0,32.6606,32.6682,32.5925,32.6152,167300.0
2014-05-30 09:30:00,43.98,44.24,43.82,44.1,263500.0,33.2734,33.4701,33.1524,33.3642,263500.0
2014-05-30 09:40:00,44.11,44.75,44.1,44.73,352800.0,33.3718,33.856,33.3642,33.8409,352800.0
2014-05-30 09:50:00,44.73,44.74,44.51,44.67,152600.0,33.8409,33.8484,33.6744,33.7955,152600.0
2014-05-30 10:00:00,44.65,44.87,44.58,44.8,202400.0,33.7803,33.9468,33.7274,33.8938,202400.0
2014-05-30 10:10:00,44.79,44.99,44.69,44.7,164700.0,33.8863,34.0376,33.8106,33.8182,164700.0
2014-05-30 10:20:00,44.71,44.82,44.65,44.71,107600.0,33.8257,33.909,33.7803,33.8257,107600.0
2014-05-30 10:30:00,44.7,44.71,44.53,44.57,86200.0,33.8182,33.8257,33.6896,33.7198,86200.0
2014-05-30 10:40:00,44.56,44.61,44.55,44.6,64200.0,33.7122,33.7501,33.7047,33.7425,64200.0
2014-05-30 10:50:00,44.6,44.73,44.58,44.65,94000.0,33.7425,33.8409,33.7274,33.7803,94000.0
2014-05-30 11:00:00,44.65,44.74,44.64,44.65,76500.0,33.7803,33.8484,33.7728,33.7803,76500.0
2014-05-30 11:10:00,44.64,44.74,44.64,44.68,69700.0,33.7728,33.8484,33.7728,33.803,69700.0
2014-05-30 11:20:00,44.66,44.75,44.65,44.65,71200.0,33.7879,33.856,33.7803,33.7803,71200.0
2014-05-30 11:30:00,44.64,44.71,44.63,44.63,152000.0,33.7728,33.8257,33.7652,33.7652,152000.0
2014-05-30 11:40:00,44.63,44.64,44.52,44.63,96400.0,33.7652,33.7728,33.682,33.7652,96400.0
2014-05-30 11:50:00,44.63,44.66,44.55,44.55,87100.0,33.7652,33.7879,33.7047,33.7047,87100.0
2014-05-30 12:00:00,44.54,44.58,44.45,44.49,93200.0,33.6971,33.7274,33.629,33.6593,93200.0
2014-05-30 12:10:00,44.49,44.5,44.4,44.45,60100.0,33.6593,33.6669,33.5912,33.629,60100.0
2014-05-30 12:20:00,44.46,44.55,44.46,44.54,62800.0,33.6366,33.7047,33.6366,33.6971,62800.0
2014-05-30 12:30:00,44.53,44.54,44.46,44.48,71000.0,33.6896,33.6971,33.6366,33.6517,71000.0
2014-05-30 12:40:00,44.48,44.5,44.4,44.4,75200.0,33.6517,33.6669,33.5912,33.5912,75200.0
2014-05-30 12:50:00,44.42,44.45,44.37,44.4,62900.0,33.6063,33.629,33.5685,33.5912,62900.0
2014-05-30 13:00:00,44.39,44.52,44.39,44.45,108800.0,33.5836,33.682,33.5836,33.629,108800.0
2014-05-30 13:10:00,44.44,44.5,44.43,44.44,45200.0,33.6215,33.6669,33.6139,33.6215,45200.0
2014-05-30 13:20:00,44.44,44.5,44.43,44.48,65000.0,33.6215,33.6669,33.6139,33.6517,65000.0
2014-05-30 13:30:00,44.49,44.51,44.43,44.45,62400.0,33.6593,33.6744,33.6139,33.629,62400.0
2014-05-30 13:40:00,44.47,44.51,44.36,44.4,70900.0,33.6442,33.6744,33.5609,33.5912,70900.0
2014-05-30 13:50:00,44.4,44.43,44.32,44.34,58100.0,33.5912,33.6139,33.5307,33.5458,58100.0
2014-05-30 14:00:00,44.33,44.39,44.3,44.36,47500.0,33.5382,33.5836,33.5155,33.5609,47500.0
2014-05-30 14:10:00,44.36,44.38,44.32,44.33,45400.0,33.5609,33.5761,33.5307,33.5382,45400.0
2014-05-30 14:20:00,44.34,44.41,44.29,44.37,61300.0,33.5458,33.5988,33.508,33.5685,61300.0
2014-05-30 14:30:00,44.38,44.38,44.27,44.3,42500.0,33.5761,33.5761,33.4928,33.5155,42500.0
2014-05-30 14:40:00,44.3,44.34,44.25,44.27,50400.0,33.5155,33.5458,33.4777,33.4928,50400.0
2014-05-30 14:50:00,44.27,44.3,44.22,44.25,61200.0,33.4928,33.5155,33.455,33.4777,61200.0
2014-05-30 15:00:00,44.25,44.28,44.25,44.27,39800.0,33.4777,33.5004,33.4777,33.4928,39800.0
2014-05-30 15:10:00,44.27,44.28,44.25,44.26,41400.0,33.4928,33.5004,33.4777,33.4853,41400.0
2014-05-30 15:20:00,44.27,44.3,44.25,44.29,63100.0,33.4928,33.5155,33.4777,33.508,63100.0
2014-05-30 15:30:00,44.29,44.38,44.27,44.34,156000.0,33.508,33.5761,33.4928,33.5458,156000.0
2014-05-30 15:40:00,44.34,44.41,44.31,44.41,130200.0,33.5458,33.5988,33.5231,33.5988,130200.0
2014-05-30 15:50:00,44.41,44.54,44.39,44.44,491100.0,33.5988,33.6971,33.5836,33.6215,491100.0
2014-06-02 09:30:00,44.6,44.96,44.56,44.71,214700.0,33.7425,34.0149,33.7122,33.8257,214700.0
2014-06-02 09:40:00,44.72,44.79,44.7,44.72,84400.0,33.8333,33.8863,33.8182,33.8333,84400.0
2014-06-02 09:50:00,44.74,44.82,44.71,44.75,41500.0,33.8484,33.909,33.8257,33.856,41500.0
2014-06-02 10:00:00,44.74,44.87,44.74,44.82,85100.0,33.8484,33.9468,33.8484,33.909,85100.0
2014-06-02 10:10:00,44.8,44.94,44.79,44.91,98600.0,33.8938,33.9997,33.8863,33.977,98600.0
2014-06-02 10:20:00,44.91,44.92,44.83,44.86,59300.0,33.977,33.9846,33.9165,33.9392,59300.0
2014-06-02 10:30:00,44.86,44.91,44.81,44.91,67600.0,33.9392,33.977,33.9014,33.977,67600.0
2014-06-02 10:40:00,44.9,44.9,44.73,44.84,57800.0,33.9695,33.9695,33.8409,33.9241,57800.0
2014-06-02 10:50:00,44.84,44.86,44.8,44.86,32200.0,33.9241,33.9392,33.8938,33.9392,32200.0
2014-06-02 11:00:00,44.87,44.98,44.82,44.96,83400.0,33.9468,34.03,33.909,34.0149,83400.0
2014-06-02 11:10:00,44.97,45.02,44.9,44.96,107800.0,34.0224,34.0603,33.9695,34.0149,107800.0
2014-06-02 11:20:00,44.96,45.03,44.91,45.03,95800.0,34.0149,34.0678,33.977,34.0678,95800.0
2014-06-02 11:30:00,45.03,45.07,44.98,45.01,103300.0,34.0678,34.0981,34.03,34.0527,103300.0
2014-06-02 11:40:00,45.02,45.04,44.99,45.03,45900.0,34.0603,34.0754,34.0376,34.0678,45900.0
2014-06-02 11:50:00,45.05,45.05,44.9,44.94,55300.0,34.083,34.083,33.9695,33.9997,55300.0
2014-06-02 12:00:00,44.93,45.0,44.9,45.0,72600.0,33.9922,34.0451,33.9695,34.0451,72600.0
2014-06-02 12:10:00,45.0,45.05,44.98,45.0,44500.0,34.0451,34.083,34.03,34.0451,44500.0
2014-06-02 12:20:00,45.0,45.06,44.99,45.06,231100.0,34.0451,34.0905,34.0376,34.0905,231100.0
2014-06-02 12:30:00,45.06,45.06,45.0,45.0,49300.0,34.0905,34.0905,34.0451,34.0451,49300.0
2014-06-02 12:40:00,45.01,45.03,44.99,44.99,52500.0,34.0527,34.0678,34.0376,34.0376,52500.0
2014-06-02 12:50:00,45.0,45.02,44.97,44.98,17500.0,34.0451,34.0603,34.0224,34.03,17500.0
2014-06-02 13:00:00,44.98,45.0,44.9,44.94,72100.0,34.03,34.0451,33.9695,33.9997,72100.0
2014-06-02 13:10:00,44.94,44.95,44.79,44.79,95300.0,33.9997,34.0073,33.8863,33.8863,95300.0
2014-06-02 13:20:00,44.79,44.85,44.75,44.82,44100.0,33.8863,33.9316,33.856,33.909,44100.0
2014-06-02 13:30:00,44.81,44.83,44.78,44.81,27200.0,33.9014,33.9165,33.8787,33.9014,27200.0
2014-06-02 13:40:00,44.81,44.82,44.75,44.77,32400.0,33.9014,33.909,33.856,33.8711,32400.0
2014-06-02 13:50:00,44.78,44.81,44.74,44.79,65700.0,33.8787,33.9014,33.8484,33.8863,65700.0
2014-06-02 14:00:00,44.79,44.8,44.74,44.79,78800.0,33.8863,33.8938,33.8484,33.8863,78800.0
2014-06-02 14:10:00,44.79,44.79,44.71,44.76,45700.0,33.8863,33.8863,33.8257,33.8636,45700.0
2014-06-02 14:20:00,44.77,44.78,44.71,44.72,27100.0,33.8711,33.8787,33.8257,33.8333,27100.0
2014-06-02 14:30:00,44.72,44.76,44.72,44.73,37600.0,33.8333,33.8636,33.8333,33.8409,37600.0
2014-06-02 14:40:00,44.72,44.74,44.72,44.73,45400.0,33.8333,33.8484,33.8333,33.8409,45400.0
2014-06-02 14:50:00,44.73,44.75,44.71,44.73,115000.0,33.8409,33.856,33.8257,33.8409,115000.0
2014-06-02 15:00:00,44.73,44.73,44.66,44.66,162700.0,33.8409,33.8409,33.7879,33.7879,162700.0
2014-06-02 15:10:00,44.66,44.67,44.61,44.67,62300.0,33.7879,33.7955,33.7501,33.7955,62300.0
2014-06-02 15:20:00,44.67,44.68,44.61,44.62,35600.0,33.7955,33.803,33.7501,33.7576,35600.0
2014-06-02 15:30:00,44.62,44.63,44.59,44.62,51500.0,33.7576,33.7652,33.7349,33.7576,51500.0
2014-06-02 15:40:00,44.62,44.72,44.61,44.68,99900.0,33.7576,33.8333,33.7501,33.803,99900.0
2014-06-02 15:50:00,44.69,44.69,44.55,44.58,152400.0,33.8106,33.8106,33.7047,33.7274,152400.0
2014-06-03 09:30:00,44.38,44.55,44.35,44.46,45900.0,33.5761,33.7047,33.5534,33.6366,45900.0
2014-06-03 09:40:00,44.47,44.48,44.35,44.36,64700.0,33.6442,33.6517,33.5534,33.5609,64700.0
2014-06-03 09:50:00,44.36,44.39,44.3,44.33,30300.0,33.5609,33.5836,33.5155,33.5382,30300.0
2014-06-03 10:00:00,44.32,44.52,44.31,44.49,37200.0,33.5307,33.682,33.5231,33.6593,37200.0
2014-06-03 10:10:00,44.49,44.49,44.33,44.33,58900.0,33.6593,33.6593,33.5382,33.5382,58900.0
2014-06-03 10:20:00,44.33,44.36,44.3,44.35,22100.0,33.5382,33.5609,33.5155,33.5534,22100.0
2014-06-03 10:30:00,44.35,44.43,44.34,44.4,35600.0,33.5534,33.6139,33.5458,33.5912,35600.0
2014-06-03 10:40:00,44.4,44.4,44.25,44.29,42300.0,33.5912,33.5912,33.4777,33.508,42300.0
2014-06-03 10:50:00,44.28,44.33,44.23,44.25,31100.0,33.5004,33.5382,33.4626,33.4777,31100.0
2014-06-03 11:00:00,44.25,44.28,44.2,44.26,24900.0,33.4777,33.5004,33.4399,33.4853,24900.0
2014-06-03 11:10:00,44.25,44.28,44.23,44.23,36700.0,33.4777,33.5004,33.4626,33.4626,36700.0
2014-06-03 11:20:00,44.23,44.25,44.16,44.17,26100.0,33.4626,33.4777,33.4096,33.4172,26100.0
2014-06-03 11:30:00,44.17,44.23,44.13,44.21,25000.0,33.4172,33.4626,33.3869,33.4475,25000.0
2014-06-03 11:40:00,44.21,44.26,44.21,44.25,72100.0,33.4475,33.4853,33.4475,33.4777,72100.0
2014-06-03 11:50:00,44.25,44.27,44.2,44.21,17400.0,33.4777,33.4928,33.4399,33.4475,17400.0
2014-06-03 12:00:00,44.22,44.3,44.22,44.3,29200.0,33.455,33.5155,33.455,33.5155,29200.0
2014-06-03 12:10:00,44.3,44.37,44.27,44.36,40200.0,33.5155,33.5685,33.4928,33.5609,40200.0
2014-06-03 12:20:00,44.37,44.38,44.25,44.27,25900.0,33.5685,33.5761,33.4777,33.4928,25900.0
2014-06-03 12:30:00,44.27,44.43,44.27,44.41,38200.0,33.4928,33.6139,33.4928,33.5988,38200.0
2014-06-03 12:40:00,44.42,44.45,44.39,44.39,23200.0,33.6063,33.629,33.5836,33.5836,23200.0
2014-06-03 12:50:00,44.39,44.46,44.38,44.46,34800.0,33.5836,33.6366,33.5761,33.6366,34800.0
2014-06-03 13:00:00,44.47,44.55,44.46,44.55,16800.0,33.6442,33.7047,33.6366,33.7047,16800.0
2014-06-03 13:10:00,44.56,44.57,44.52,44.53,14700.0,33.7122,33.7198,33.682,33.6896,14700.0
2014-06-03 13:20:00,44.53,44.53,44.47,44.52,26800.0,33.6896,33.6896,33.6442,33.682,26800.0
2014-06-03 13:30:00,44.54,44.54,44.5,44.5,24300.0,33.6971,33.6971,33.6669,33.6669,24300.0
2014-06-03 13:40:00,44.5,44.53,44.39,44.39,40800.0,33.6669,33.6896,33.5836,33.5836,40800.0
2014-06-03 13:50:00,44.39,44.43,44.38,44.41,29000.0,33.5836,33.6139,33.5761,33.5988,29000.0
2014-06-03 14:00:00,44.42,44.45,44.41,44.45,18100.0,33.6063,33.629,33.5988,33.629,18100.0
2014-06-03 14:10:00,44.44,44.47,44.39,44.47,21500.0,33.6215,33.6442,33.5836,33.6442,21500.0
2014-06-03 14:20:00,44.47,44.49,44.43,44.44,33200.0,33.6442,33.6593,33.6139,33.6215,33200.0
2014-06-03 14:30:00,44.44,44.44,44.33,44.33,81400.0,33.6215,33.6215,33.5382,33.5382,81400.0
2014-06-03 14:40:00,44.33,44.39,44.33,44.36,34200.0,33.5382,33.5836,33.5382,33.5609,34200.0
2014-06-03 14:50:00,44.36,44.45,44.36,44.43,40900.0,33.5609,33.629,33.5609,33.6139,40900.0
2014-06-03 15:00:00,44.43,44.44,44.4,44.43,57600.0,33.6139,33.6215,33.5912,33.6139,57600.0
2014-06-03 15:10:00,44.42,44.44,44.39,44.4,51800.0,33.6063,33.6215,33.5836,33.5912,51800.0
2014-06-03 15:20:00,44.39,44.4,44.38,44.39,41900.0,33.5836,33.5912,33.5761,33.5836,41900.0
2014-06-03 15:30:00,44.39,44.4,44.37,44.39,45200.0,33.5836,33.5912,33.5685,33.5836,45200.0
2014-06-03 15:40:00,44.39,44.39,44.33,44.37,76200.0,33.5836,33.5836,33.5382,33.5685,76200.0
2014-06-03 15:50:00,44.37,44.39,44.36,44.36,125100.0,33.5685,33.5836,33.5609,33.5609,125100.0
2014-06-04 09:30:00,44.22,44.46,44.14,44.3,24300.0,33.549,33.7311,33.4883,33.6097,24300.0
2014-06-04 09:40:00,44.3,44.42,44.24,44.36,34500.0,33.6097,33.7007,33.5641,33.6552,34500.0
2014-06-04 09:50:00,44.38,44.43,44.33,44.39,16400.0,33.6704,33.7083,33.6324,33.6779,16400.0
2014-06-04 10:00:00,44.41,44.47,44.39,44.46,22900.0,33.6931,33.7386,33.6779,33.7311,22900.0
2014-06-04 10:10:00,44.47,44.5,44.45,44.47,19500.0,33.7386,33.7614,33.7235,33.7386,19500.0
2014-06-04 10:20:00,44.47,44.51,44.43,44.5,18100.0,33.7386,33.769,33.7083,33.7614,18100.0
2014-06-04 10:30:00,44.5,44.52,44.45,44.47,22400.0,33.7614,33.7766,33.7235,33.7386,22400.0
2014-06-04 10:40:00,44.47,44.49,44.45,44.49,26400.0,33.7386,33.7538,33.7235,33.7538,26400.0
2014-06-04 10:50:00,44.5,44.54,44.45,44.51,25400.0,33.7614,33.7918,33.7235,33.769,25400.0
2014-06-04 11:00:00,44.51,44.52,44.43,44.49,17700.0,33.769,33.7766,33.7083,33.7538,17700.0
2014-06-04 11:10:00,44.49,44.5,44.46,44.49,12500.0,33.7538,33.7614,33.7311,33.7538,12500.0
2014-06-04 11:20:00,44.49,44.54,44.48,44.51,32400.0,33.7538,33.7918,33.7462,33.769,32400.0
2014-06-04 11:30:00,44.52,44.52,44.48,44.48,25100.0,33.7766,33.7766,33.7462,33.7462,25100.0
2014-06-04 11:40:00,44.49,44.51,44.47,44.48,20700.0,33.7538,33.769,33.7386,33.7462,20700.0
2014-06-04 11:50:00,44.48,44.52,44.47,44.51,15900.0,33.7462,33.7766,33.7386,33.769,15900.0
2014-06-04 12:00:00,44.51,44.52,44.48,44.51,33400.0,33.769,33.7766,33.7462,33.769,33400.0
2014-06-04 12:10:00,44.5,44.58,44.5,44.51,52600.0,33.7614,33.8221,33.7614,33.769,52600.0
2014-06-04 12:20:00,44.5,44.53,44.48,44.51,20300.0,33.7614,33.7842,33.7462,33.769,20300.0
2014-06-04 12:30:00,44.5,44.53,44.48,44.52,22400.0,33.7614,33.7842,33.7462,33.7766,22400.0
2014-06-04 12:40:00,44.52,44.59,44.52,44.57,12000.0,33.7766,33.8297,33.7766,33.8145,12000.0
2014-06-04 12:50:00,44.57,44.61,44.56,44.56,13700.0,33.8145,33.8449,33.8069,33.8069,13700.0
2014-06-04 13:00:00,44.56,44.6,44.54,44.56,71300.0,33.8069,33.8373,33.7918,33.8069,71300.0
2014-06-04 13:10:00,44.55,44.59,44.55,44.57,9000.0,33.7993,33.8297,33.7993,33.8145,9000.0
2014-06-04 13:20:00,44.56,44.6,44.56,44.57,11000.0,33.8069,33.8373,33.8069,33.8145,11000.0
2014-06-04 13:30:00,44.57,44.58,44.55,44.57,9300.0,33.8145,33.8221,33.7993,33.8145,9300.0
2014-06-04 13:40:00,44.57,44.6,44.56,44.59,33000.0,33.8145,33.8373,33.8069,33.8297,33000.0
2014-06-04 13:50:00,44.59,44.62,44.59,44.62,9600.0,33.8297,33.8524,33.8297,33.8524,9600.0
2014-06-04 14:00:00,44.61,44.64,44.59,44.6,14400.0,33.8449,33.8676,33.8297,33.8373,14400.0
2014-06-04 14:10:00,44.6,44.6,44.58,44.59,11500.0,33.8373,33.8373,33.8221,33.8297,11500.0
2014-06-04 14:20:00,44.6,44.6,44.55,44.57,14700.0,33.8373,33.8373,33.7993,33.8145,14700.0
2014-06-04 14:30:00,44.57,44.59,44.55,44.55,32200.0,33.8145,33.8297,33.7993,33.7993,32200.0
2014-06-04 14:40:00,44.55,44.57,44.47,44.48,17900.0,33.7993,33.8145,33.7386,33.7462,17900.0
2014-06-04 14:50:00,44.48,44.51,44.47,44.5,15300.0,33.7462,33.769,33.7386,33.7614,15300.0
2014-06-04 15:00:00,44.5,44.5,44.48,44.49,9300.0,33.7614,33.7614,33.7462,33.7538,9300.0
2014-06-04 15:10:00,44.48,44.5,44.46,44.48,29100.0,33.7462,33.7614,33.7311,33.7462,29100.0
2014-06-04 15:20:00,44.48,44.49,44.46,44.48,15400.0,33.7462,33.7538,33.7311,33.7462,15400.0
2014-06-04 15:30:00,44.48,44.49,44.46,44.47,23800.0,33.7462,33.7538,33.7311,33.7386,23800.0
2014-06-04 15:40:00,44.46,44.51,44.45,44.49,55700.0,33.7311,33.769,33.7235,33.7538,55700.0
2014-06-04 15:50:00,44.49,44.53,44.47,44.52,154600.0,33.7538,33.7842,33.7386,33.7766,154600.0
2014-06-05 09:30:00,44.85,44.91,44.56,44.78,89300.0,34.0269,34.0725,33.8069,33.9738,89300.0
2014-06-05 09:40:00,44.8,44.85,44.7,44.81,86300.0,33.989,34.0269,33.9131,33.9966,86300.0
2014-06-05 09:50:00,44.83,44.83,44.73,44.8,55800.0,34.0118,34.0118,33.9359,33.989,55800.0
2014-06-05 10:00:00,44.8,44.85,44.68,44.71,56900.0,33.989,34.0269,33.898,33.9207,56900.0
2014-06-05 10:10:00,44.7,44.74,44.65,44.72,53100.0,33.9131,33.9435,33.8752,33.9283,53100.0
2014-06-05 10:20:00,44.72,44.8,44.7,44.76,46800.0,33.9283,33.989,33.9131,33.9587,46800.0
2014-06-05 10:30:00,44.76,44.77,44.66,44.66,47300.0,33.9587,33.9662,33.8828,33.8828,47300.0
2014-06-05 10:40:00,44.65,44.78,44.65,44.73,33300.0,33.8752,33.9738,33.8752,33.9359,33300.0
2014-06-05 10:50:00,44.71,44.75,44.65,44.7,24200.0,33.9207,33.9511,33.8752,33.9131,24200.0
2014-06-05 11:00:00,44.7,44.76,44.67,44.76,48300.0,33.9131,33.9587,33.8904,33.9587,48300.0
2014-06-05 11:10:00,44.76,44.96,44.74,44.92,42300.0,33.9587,34.1104,33.9435,34.08,42300.0
2014-06-05 11:20:00,44.9,44.96,44.87,44.95,26200.0,34.0649,34.1104,34.0421,34.1028,26200.0
2014-06-05 11:30:00,44.95,45.08,44.94,45.04,58800.0,34.1028,34.2014,34.0952,34.1711,58800.0
2014-06-05 11:40:00,45.05,45.07,44.99,45.03,49600.0,34.1787,34.1939,34.1332,34.1635,49600.0
2014-06-05 11:50:00,45.02,45.07,44.96,45.02,78500.0,34.1559,34.1939,34.1104,34.1559,78500.0
2014-06-05 12:00:00,45.02,45.05,45.0,45.04,25800.0,34.1559,34.1787,34.1407,34.1711,25800.0
2014-06-05 12:10:00,45.02,45.04,44.96,45.0,27500.0,34.1559,34.1711,34.1104,34.1407,27500.0
2014-06-05 12:20:00,45.0,45.13,44.99,45.12,55800.0,34.1407,34.2394,34.1332,34.2318,55800.0
2014-06-05 12:30:00,45.14,45.2,45.11,45.18,38600.0,34.247,34.2925,34.2242,34.2773,38600.0
2014-06-05 12:40:00,45.17,45.24,45.17,45.21,67000.0,34.2697,34.3228,34.2697,34.3001,67000.0
2014-06-05 12:50:00,45.2,45.25,45.17,45.21,60300.0,34.2925,34.3304,34.2697,34.3001,60300.0
2014-06-05 13:00:00,45.22,45.31,45.2,45.29,51600.0,34.3077,34.3759,34.2925,34.3608,51600.0
2014-06-05 13:10:00,45.28,45.37,45.28,45.35,76300.0,34.3532,34.4215,34.3532,34.4063,76300.0
2014-06-05 13:20:00,45.36,45.38,45.3,45.35,185200.0,34.4139,34.429,34.3683,34.4063,185200.0
2014-06-05 13:30:00,45.35,45.4,45.33,45.38,91100.0,34.4063,34.4442,34.3911,34.429,91100.0
2014-06-05 13:40:00,45.39,45.4,45.35,45.38,56300.0,34.4366,34.4442,34.4063,34.429,56300.0
2014-06-05 13:50:00,45.38,45.43,45.36,45.41,48400.0,34.429,34.467,34.4139,34.4518,48400.0
2014-06-05 14:00:00,45.41,45.43,45.36,45.38,69400.0,34.4518,34.467,34.4139,34.429,69400.0
2014-06-05 14:10:00,45.38,45.4,45.35,45.38,27500.0,34.429,34.4442,34.4063,34.429,27500.0
2014-06-05 14:20:00,45.38,45.46,45.36,45.45,43400.0,34.429,34.4897,34.4139,34.4822,43400.0
2014-06-05 14:30:00,45.44,45.54,45.44,45.54,47100.0,34.4746,34.5504,34.4746,34.5504,47100.0
2014-06-05 14:40:00,45.55,45.59,45.53,45.57,44300.0,34.558,34.5884,34.5428,34.5732,44300.0
2014-06-05 14:50:00,45.58,45.59,45.55,45.56,45100.0,34.5808,34.5884,34.558,34.5656,45100.0
2014-06-05 15:00:00,45.56,45.59,45.55,45.59,40300.0,34.5656,34.5884,34.558,34.5884,40300.0
2014-06-05 15:10:00,45.59,45.61,45.57,45.59,79500.0,34.5884,34.6035,34.5732,34.5884,79500.0
2014-06-05 15:20:00,45.58,45.6,45.55,45.55,197500.0,34.5808,34.596,34.558,34.558,197500.0
2014-06-05 15:30:00,45.55,45.59,45.54,45.57,78700.0,34.558,34.5884,34.5504,34.5732,78700.0
2014-06-05 15:40:00,45.56,45.6,45.46,45.49,102500.0,34.5656,34.596,34.4897,34.5125,102500.0
2014-06-05 15:50:00,45.48,45.49,45.45,45.48,146900.0,34.5049,34.5125,34.4822,34.5049,146900.0
2014-06-06 09:30:00,45.56,45.64,45.37,45.6,80000.0,34.5656,34.6263,34.4215,34.596,80000.0
2014-06-06 09:40:00,45.61,45.64,45.47,45.57,26900.0,34.6035,34.6263,34.4973,34.5732,26900.0
2014-06-06 09:50:00,45.55,45.55,45.3,45.37,88300.0,34.558,34.558,34.3683,34.4215,88300.0
2014-06-06 10:00:00,45.38,45.47,45.31,45.39,33800.0,34.429,34.4973,34.3759,34.4366,33800.0
2014-06-06 10:10:00,45.38,45.43,45.35,45.4,29600.0,34.429,34.467,34.4063,34.4442,29600.0
2014-06-06 10:20:00,45.41,45.46,45.38,45.45,46400.0,34.4518,34.4897,34.429,34.4822,46400.0
2014-06-06 10:30:00,45.44,45.46,45.36,45.37,41500.0,34.4746,34.4897,34.4139,34.4215,41500.0
2014-06-06 10:40:00,45.35,45.35,45.22,45.22,27700.0,34.4063,34.4063,34.3077,34.3077,27700.0
2014-06-06 10:50:00,45.22,45.32,45.12,45.31,51600.0,34.3077,34.3835,34.2318,34.3759,51600.0
2014-06-06 11:00:00,45.32,45.37,45.27,45.37,24000.0,34.3835,34.4215,34.3456,34.4215,24000.0
2014-06-06 11:10:00,45.35,45.35,45.28,45.35,19900.0,34.4063,34.4063,34.3532,34.4063,19900.0
2014-06-06 11:20:00,45.35,45.4,45.34,45.36,32700.0,34.4063,34.4442,34.3987,34.4139,32700.0
2014-06-06 11:30:00,45.36,45.36,45.3,45.35,15900.0,34.4139,34.4139,34.3683,34.4063,15900.0
2014-06-06 11:40:00,45.35,45.36,45.33,45.36,11800.0,34.4063,34.4139,34.3911,34.4139,11800.0
2014-06-06 11:50:00,45.36,45.36,45.28,45.28,13500.0,34.4139,34.4139,34.3532,34.3532,13500.0
2014-06-06 12:00:00,45.29,45.31,45.26,45.28,9600.0,34.3608,34.3759,34.338,34.3532,9600.0
2014-06-06 12:10:00,45.28,45.29,45.25,45.25,12100.0,34.3532,34.3608,34.3304,34.3304,12100.0
2014-06-06 12:20:00,45.25,45.26,45.21,45.23,18200.0,34.3304,34.338,34.3001,34.3152,18200.0
2014-06-06 12:30:00,45.24,45.31,45.24,45.31,16500.0,34.3228,34.3759,34.3228,34.3759,16500.0
2014-06-06 12:40:00,45.31,45.32,45.25,45.25,16100.0,34.3759,34.3835,34.3304,34.3304,16100.0
2014-06-06 12:50:00,45.26,45.31,45.25,45.25,16300.0,34.338,34.3759,34.3304,34.3304,16300.0
2014-06-06 13:00:00,45.26,45.27,45.22,45.25,18900.0,34.338,34.3456,34.3077,34.3304,18900.0
2014-06-06 13:10:00,45.26,45.29,45.22,45.29,21700.0,34.338,34.3608,34.3077,34.3608,21700.0
2014-06-06 13:20:00,45.27,45.27,45.13,45.13,21200.0,34.3456,34.3456,34.2394,34.2394,21200.0
2014-06-06 13:30:00,45.14,45.17,45.11,45.11,25900.0,34.247,34.2697,34.2242,34.2242,25900.0
2014-06-06 13:40:00,45.12,45.12,45.09,45.11,35900.0,34.2318,34.2318,34.209,34.2242,35900.0
2014-06-06 13:50:00,45.12,45.12,45.07,45.11,31700.0,34.2318,34.2318,34.1939,34.2242,31700.0
2014-06-06 14:00:00,45.1,45.2,45.1,45.19,26300.0,34.2166,34.2925,34.2166,34.2849,26300.0
2014-06-06 14:10:00,45.2,45.26,45.19,45.24,32300.0,34.2925,34.338,34.2849,34.3228,32300.0
2014-06-06 14:20:00,45.25,45.29,45.24,45.25,34400.0,34.3304,34.3608,34.3228,34.3304,34400.0
2014-06-06 14:30:00,45.24,45.26,45.2,45.2,39000.0,34.3228,34.338,34.2925,34.2925,39000.0
2014-06-06 14:40:00,45.2,45.21,45.13,45.16,30100.0,34.2925,34.3001,34.2394,34.2621,30100.0
2014-06-06 14:50:00,45.17,45.23,45.17,45.23,32100.0,34.2697,34.3152,34.2697,34.3152,32100.0
2014-06-06 15:00:00,45.23,45.23,45.1,45.13,44000.0,34.3152,34.3152,34.2166,34.2394,44000.0
2014-06-06 15:10:00,45.13,45.19,45.13,45.18,26800.0,34.2394,34.2849,34.2394,34.2773,26800.0
2014-06-06 15:20:00,45.18,45.19,45.12,45.13,44500.0,34.2773,34.2849,34.2318,34.2394,44500.0
2014-06-06 15:30:00,45.13,45.16,45.12,45.15,31500.0,34.2394,34.2621,34.2318,34.2545,31500.0
2014-06-06 15:40:00,45.14,45.15,45.11,45.12,32100.0,34.247,34.2545,34.2242,34.2318,32100.0
2014-06-06 15:50:00,45.12,45.13,45.0,45.1,275800.0,34.2318,34.2394,34.1407,34.2166,275800.0
2014-06-09 09:30:00,45.07,45.57,45.06,45.56,64500.0,34.1939,34.5732,34.1863,34.5656,64500.0
2014-06-09 09:40:00,45.55,45.58,45.46,45.46,54900.0,34.558,34.5808,34.4897,34.4897,54900.0
2014-06-09 09:50:00,45.5,45.5,45.18,45.18,50400.0,34.5201,34.5201,34.2773,34.2773,50400.0
2014-06-09 10:00:00,45.19,45.32,45.19,45.27,22400.0,34.2849,34.3835,34.2849,34.3456,22400.0
2014-06-09 10:10:00,45.25,45.28,45.2,45.23,16800.0,34.3304,34.3532,34.2925,34.3152,16800.0
2014-06-09 10:20:00,45.24,45.27,45.17,45.19,18100.0,34.3228,34.3456,34.2697,34.2849,18100.0
2014-06-09 10:30:00,45.18,45.18,45.11,45.16,13700.0,34.2773,34.2773,34.2242,34.2621,13700.0
2014-06-09 10:40:00,45.17,45.23,45.12,45.23,9000.0,34.2697,34.3152,34.2318,34.3152,9000.0
2014-06-09 10:50:00,45.22,45.25,45.21,45.25,15500.0,34.3077,34.3304,34.3001,34.3304,15500.0
2014-06-09 11:00:00,45.25,45.29,45.24,45.29,14800.0,34.3304,34.3608,34.3228,34.3608,14800.0
2014-06-09 11:10:00,45.29,45.34,45.26,45.33,14600.0,34.3608,34.3987,34.338,34.3911,14600.0
2014-06-09 11:20:00,45.34,45.34,45.21,45.22,17800.0,34.3987,34.3987,34.3001,34.3077,17800.0
2014-06-09 11:30:00,45.23,45.32,45.23,45.29,11100.0,34.3152,34.3835,34.3152,34.3608,11100.0
2014-06-09 11:40:00,45.29,45.31,45.27,45.3,12400.0,34.3608,34.3759,34.3456,34.3683,12400.0
2014-06-09 11:50:00,45.3,45.32,45.23,45.23,14900.0,34.3683,34.3835,34.3152,34.3152,14900.0
2014-06-09 12:00:00,45.23,45.25,45.2,45.25,8500.0,34.3152,34.3304,34.2925,34.3304,8500.0
2014-06-09 12:10:00,45.26,45.27,45.24,45.24,7400.0,34.338,34.3456,34.3228,34.3228,7400.0
2014-06-09 12:20:00,45.23,45.23,45.18,45.18,5100.0,34.3152,34.3152,34.2773,34.2773,5100.0
2014-06-09 12:30:00,45.17,45.2,45.14,45.15,11200.0,34.2697,34.2925,34.247,34.2545,11200.0
2014-06-09 12:40:00,45.15,45.17,45.12,45.12,14000.0,34.2545,34.2697,34.2318,34.2318,14000.0
2014-06-09 12:50:00,45.11,45.16,45.11,45.16,8700.0,34.2242,34.2621,34.2242,34.2621,8700.0
2014-06-09 13:00:00,45.15,45.19,45.12,45.12,17600.0,34.2545,34.2849,34.2318,34.2318,17600.0
2014-06-09 13:10:00,45.12,45.15,45.07,45.07,18900.0,34.2318,34.2545,34.1939,34.1939,18900.0
2014-06-09 13:20:00,45.07,45.08,45.01,45.02,44300.0,34.1939,34.2014,34.1483,34.1559,44300.0
2014-06-09 13:30:00,45.01,45.06,45.0,45.05,39200.0,34.1483,34.1863,34.1407,34.1787,39200.0
2014-06-09 13:40:00,45.04,45.05,45.0,45.0,20800.0,34.1711,34.1787,34.1407,34.1407,20800.0
2014-06-09 13:50:00,45.01,45.03,45.0,45.0,22800.0,34.1483,34.1635,34.1407,34.1407,22800.0
2014-06-09 14:00:00,45.0,45.05,45.0,45.01,37700.0,34.1407,34.1787,34.1407,34.1483,37700.0
2014-06-09 14:10:00,45.01,45.03,45.0,45.0,39300.0,34.1483,34.1635,34.1407,34.1407,39300.0
2014-06-09 14:20:00,45.0,45.02,44.92,44.92,35600.0,34.1407,34.1559,34.08,34.08,35600.0
2014-06-09 14:30:00,44.92,44.95,44.86,44.94,80400.0,34.08,34.1028,34.0345,34.0952,80400.0
2014-06-09 14:40:00,44.95,44.98,44.85,44.86,128200.0,34.1028,34.1256,34.0269,34.0345,128200.0
2014-06-09 14:50:00,44.86,44.87,44.84,44.85,40600.0,34.0345,34.0421,34.0194,34.0269,40600.0
2014-06-09 15:00:00,44.86,44.87,44.84,44.86,44000.0,34.0345,34.0421,34.0194,34.0345,44000.0
2014-06-09 15:10:00,44.86,44.9,44.85,44.88,176000.0,34.0345,34.0649,34.0269,34.0497,176000.0
2014-06-09 15:20:00,44.87,44.89,44.84,44.87,59600.0,34.0421,34.0573,34.0194,34.0421,59600.0
2014-06-09 15:30:00,44.87,44.87,44.8,44.83,72800.0,34.0421,34.0421,33.989,34.0118,72800.0
2014-06-09 15:40:00,44.83,44.86,44.8,44.83,97000.0,34.0118,34.0345,33.989,34.0118,97000.0
2014-06-09 15:50:00,44.83,44.88,44.81,44.85,140900.0,34.0118,34.0497,33.9966,34.0269,140900.0
2014-06-10 09:30:00,44.92,44.92,44.61,44.61,52400.0,34.08,34.08,33.8449,33.8449,52400.0
2014-06-10 09:40:00,44.64,44.67,44.55,44.56,55300.0,33.8676,33.8904,33.7993,33.8069,55300.0
2014-06-10 09:50:00,44.57,44.62,44.5,44.6,53100.0,33.8145,33.8524,33.7614,33.8373,53100.0
2014-06-10 10:00:00,44.62,44.71,44.56,44.65,119200.0,33.8524,33.9207,33.8069,33.8752,119200.0
2014-06-10 10:10:00,44.66,44.67,44.62,44.63,63100.0,33.8828,33.8904,33.8524,33.86,63100.0
2014-06-10 10:20:00,44.63,44.72,44.61,44.66,40000.0,33.86,33.9283,33.8449,33.8828,40000.0
2014-06-10 10:30:00,44.67,44.67,44.49,44.5,34900.0,33.8904,33.8904,33.7538,33.7614,34900.0
2014-06-10 10:40:00,44.5,44.6,44.47,44.59,60400.0,33.7614,33.8373,33.7386,33.8297,60400.0
2014-06-10 10:50:00,44.56,44.62,44.49,44.51,35100.0,33.8069,33.8524,33.7538,33.769,35100.0
2014-06-10 11:00:00,44.52,44.6,44.5,44.53,30600.0,33.7766,33.8373,33.7614,33.7842,30600.0
2014-06-10 11:10:00,44.53,44.57,44.5,44.57,22300.0,33.7842,33.8145,33.7614,33.8145,22300.0
2014-06-10 11:20:00,44.55,44.61,44.53,44.58,25900.0,33.7993,33.8449,33.7842,33.8221,25900.0
2014-06-10 11:30:00,44.59,44.65,44.57,44.62,34700.0,33.8297,33.8752,33.8145,33.8524,34700.0
2014-06-10 11:40:00,44.63,44.64,44.58,44.63,16500.0,33.86,33.8676,33.8221,33.86,16500.0
2014-06-10 11:50:00,44.63,44.64,44.56,44.6,16800.0,33.86,33.8676,33.8069,33.8373,16800.0
2014-06-10 12:00:00,44.6,44.63,44.57,44.61,17300.0,33.8373,33.86,33.8145,33.8449,17300.0
2014-06-10 12:10:00,44.62,44.64,44.59,44.6,19500.0,33.8524,33.8676,33.8297,33.8373,19500.0
2014-06-10 12:20:00,44.6,44.62,44.58,44.59,29200.0,33.8373,33.8524,33.8221,33.8297,29200.0
2014-06-10 12:30:00,44.59,44.61,44.56,44.58,24000.0,33.8297,33.8449,33.8069,33.8221,24000.0
2014-06-10 12:40:00,44.58,44.59,44.55,44.58,18100.0,33.8221,33.8297,33.7993,33.8221,18100.0
2014-06-10 12:50:00,44.58,44.59,44.53,44.56,22800.0,33.8221,33.8297,33.7842,33.8069,22800.0
2014-06-10 13:00:00,44.56,44.62,44.56,44.59,37700.0,33.8069,33.8524,33.8069,33.8297,37700.0
2014-06-10 13:10:00,44.57,44.61,44.53,44.57,16600.0,33.8145,33.8449,33.7842,33.8145,16600.0
2014-06-10 13:20:00,44.57,44.59,44.52,44.53,18900.0,33.8145,33.8297,33.7766,33.7842,18900.0
2014-06-10 13:30:00,44.53,44.54,44.5,44.52,15800.0,33.7842,33.7918,33.7614,33.7766,15800.0
2014-06-10 13:40:00,44.52,44.53,44.5,44.53,13800.0,33.7766,33.7842,33.7614,33.7842,13800.0
2014-06-10 13:50:00,44.53,44.55,44.5,44.52,25000.0,33.7842,33.7993,33.7614,33.7766,25000.0
2014-06-10 14:00:00,44.52,44.55,44.5,44.51,13700.0,33.7766,33.7993,33.7614,33.769,13700.0
2014-06-10 14:10:00,44.51,44.58,44.51,44.58,17100.0,33.769,33.8221,33.769,33.8221,17100.0
2014-06-10 14:20:00,44.58,44.62,44.53,44.54,40200.0,33.8221,33.8524,33.7842,33.7918,40200.0
2014-06-10 14:30:00,44.54,44.61,44.51,44.59,52000.0,33.7918,33.8449,33.769,33.8297,52000.0
2014-06-10 14:40:00,44.59,44.61,44.56,44.57,66100.0,33.8297,33.8449,33.8069,33.8145,66100.0
2014-06-10 14:50:00,44.58,44.61,44.58,44.59,16600.0,33.8221,33.8449,33.8221,33.8297,16600.0
2014-06-10 15:00:00,44.58,44.58,44.53,44.54,26400.0,33.8221,33.8221,33.7842,33.7918,26400.0
2014-06-10 15:10:00,44.54,44.56,44.47,44.48,45200.0,33.7918,33.8069,33.7386,33.7462,45200.0
2014-06-10 15:20:00,44.48,44.49,44.44,44.46,48400.0,33.7462,33.7538,33.7159,33.7311,48400.0
2014-06-10 15:30:00,44.47,44.47,44.38,44.4,59000.0,33.7386,33.7386,33.6704,33.6855,59000.0
2014-06-10 15:40:00,44.4,44.4,44.33,44.35,120700.0,33.6855,33.6855,33.6324,33.6476,120700.0
2014-06-10 15:50:00,44.35,44.4,44.33,44.4,192900.0,33.6476,33.6855,33.6324,33.6855,192900.0
2014-06-11 09:30:00,44.55,44.62,44.41,44.44,101800.0,33.7993,33.8524,33.6931,33.7159,101800.0
2014-06-11 09:40:00,44.4,44.43,44.28,44.29,25400.0,33.6855,33.7083,33.5945,33.6021,25400.0
2014-06-11 09:50:00,44.29,44.38,44.27,44.3,34900.0,33.6021,33.6704,33.5869,33.6097,34900.0
2014-06-11 10:00:00,44.31,44.38,44.25,44.25,25900.0,33.6173,33.6704,33.5717,33.5717,25900.0
2014-06-11 10:10:00,44.25,44.27,44.11,44.14,23600.0,33.5717,33.5869,33.4655,33.4883,23600.0
2014-06-11 10:20:00,44.16,44.2,44.04,44.04,24200.0,33.5035,33.5338,33.4124,33.4124,24200.0
2014-06-11 10:30:00,44.06,44.08,43.98,44.07,52100.0,33.4276,33.4428,33.3669,33.4352,52100.0
2014-06-11 10:40:00,44.07,44.16,44.06,44.08,24700.0,33.4352,33.5035,33.4276,33.4428,24700.0
2014-06-11 10:50:00,44.09,44.12,44.06,44.1,29200.0,33.4503,33.4731,33.4276,33.4579,29200.0
2014-06-11 11:00:00,44.1,44.2,44.09,44.19,58500.0,33.4579,33.5338,33.4503,33.5262,58500.0
2014-06-11 11:10:00,44.2,44.25,44.1,44.12,36700.0,33.5338,33.5717,33.4579,33.4731,36700.0
2014-06-11 11:20:00,44.13,44.2,44.11,44.2,29500.0,33.4807,33.5338,33.4655,33.5338,29500.0
2014-06-11 11:30:00,44.2,44.27,44.2,44.23,48300.0,33.5338,33.5869,33.5338,33.5566,48300.0
2014-06-11 11:40:00,44.24,44.25,44.21,44.22,11900.0,33.5641,33.5717,33.5414,33.549,11900.0
2014-06-11 11:50:00,44.23,44.28,44.22,44.24,11900.0,33.5566,33.5945,33.549,33.5641,11900.0
2014-06-11 12:00:00,44.25,44.28,44.21,44.27,24600.0,33.5717,33.5945,33.5414,33.5869,24600.0
2014-06-11 12:10:00,44.27,44.28,44.21,44.23,12100.0,33.5869,33.5945,33.5414,33.5566,12100.0
2014-06-11 12:20:00,44.22,44.28,44.22,44.25,10700.0,33.549,33.5945,33.549,33.5717,10700.0
2014-06-11 12:30:00,44.25,44.28,44.23,44.23,13900.0,33.5717,33.5945,33.5566,33.5566,13900.0
2014-06-11 12:40:00,44.23,44.26,44.23,44.26,9400.0,33.5566,33.5793,33.5566,33.5793,9400.0
2014-06-11 12:50:00,44.26,44.27,44.23,44.24,21600.0,33.5793,33.5869,33.5566,33.5641,21600.0
2014-06-11 13:00:00,44.25,44.25,44.2,44.25,11200.0,33.5717,33.5717,33.5338,33.5717,11200.0
2014-06-11 13:10:00,44.25,44.25,44.22,44.24,11800.0,33.5717,33.5717,33.549,33.5641,11800.0
2014-06-11 13:20:00,44.24,44.26,44.21,44.25,21000.0,33.5641,33.5793,33.5414,33.5717,21000.0
2014-06-11 13:30:00,44.25,44.25,44.22,44.23,17400.0,33.5717,33.5717,33.549,33.5566,17400.0
2014-06-11 13:40:00,44.23,44.25,44.21,44.22,89900.0,33.5566,33.5717,33.5414,33.549,89900.0
2014-06-11 13:50:00,44.21,44.26,44.21,44.23,8200.0,33.5414,33.5793,33.5414,33.5566,8200.0
2014-06-11 14:00:00,44.24,44.24,44.19,44.2,41400.0,33.5641,33.5641,33.5262,33.5338,41400.0
2014-06-11 14:10:00,44.19,44.22,44.13,44.2,42000.0,33.5262,33.549,33.4807,33.5338,42000.0
2014-06-11 14:20:00,44.21,44.22,44.18,44.19,14400.0,33.5414,33.549,33.5186,33.5262,14400.0
2014-06-11 14:30:00,44.21,44.23,44.18,44.21,16300.0,33.5414,33.5566,33.5186,33.5414,16300.0
2014-06-11 14:40:00,44.21,44.24,44.19,44.21,135200.0,33.5414,33.5641,33.5262,33.5414,135200.0
2014-06-11 14:50:00,44.21,44.24,44.19,44.22,23700.0,33.5414,33.5641,33.5262,33.549,23700.0
2014-06-11 15:00:00,44.23,44.24,44.2,44.24,18800.0,33.5566,33.5641,33.5338,33.5641,18800.0
2014-06-11 15:10:00,44.22,44.26,44.22,44.25,60200.0,33.549,33.5793,33.549,33.5717,60200.0
2014-06-11 15:20:00,44.25,44.3,44.23,44.26,251600.0,33.5717,33.6097,33.5566,33.5793,251600.0
2014-06-11 15:30:00,44.26,44.29,44.2,44.23,118700.0,33.5793,33.6021,33.5338,33.5566,118700.0
2014-06-11 15:40:00,44.24,44.29,44.21,44.27,79800.0,33.5641,33.6021,33.5414,33.5869,79800.0
2014-06-11 15:50:00,44.26,44.27,44.21,44.27,137200.0,33.5793,33.5869,33.5414,33.5869,137200.0
2014-06-12 09:30:00,44.33,44.38,43.95,44.07,86500.0,33.6324,33.6704,33.3441,33.4352,86500.0
2014-06-12 09:40:00,44.06,44.06,43.97,43.98,100300.0,33.4276,33.4276,33.3593,33.3669,100300.0
2014-06-12 09:50:00,43.98,44.13,43.98,44.1,86500.0,33.3669,33.4807,33.3669,33.4579,86500.0
2014-06-12 10:00:00,44.08,44.38,44.07,44.38,80600.0,33.4428,33.6704,33.4352,33.6704,80600.0
2014-06-12 10:10:00,44.38,44.39,44.29,44.36,58400.0,33.6704,33.6779,33.6021,33.6552,58400.0
2014-06-12 10:20:00,44.35,44.37,44.26,44.33,61700.0,33.6476,33.6628,33.5793,33.6324,61700.0
2014-06-12 10:30:00,44.33,44.37,44.22,44.23,45900.0,33.6324,33.6628,33.549,33.5566,45900.0
2014-06-12 10:40:00,44.23,44.23,44.06,44.07,30700.0,33.5566,33.5566,33.4276,33.4352,30700.0
2014-06-12 10:50:00,44.06,44.18,44.06,44.14,46100.0,33.4276,33.5186,33.4276,33.4883,46100.0
2014-06-12 11:00:00,44.15,44.2,44.14,44.2,17800.0,33.4959,33.5338,33.4883,33.5338,17800.0
2014-06-12 11:10:00,44.2,44.23,44.19,44.21,34300.0,33.5338,33.5566,33.5262,33.5414,34300.0
2014-06-12 11:20:00,44.22,44.26,44.17,44.25,28300.0,33.549,33.5793,33.511,33.5717,28300.0
2014-06-12 11:30:00,44.25,44.26,44.19,44.2,17000.0,33.5717,33.5793,33.5262,33.5338,17000.0
2014-06-12 11:40:00,44.2,44.26,44.2,44.25,11300.0,33.5338,33.5793,33.5338,33.5717,11300.0
2014-06-12 11:50:00,44.25,44.26,44.23,44.24,10900.0,33.5717,33.5793,33.5566,33.5641,10900.0
2014-06-12 12:00:00,44.23,44.31,44.23,44.29,8000.0,33.5566,33.6173,33.5566,33.6021,8000.0
2014-06-12 12:10:00,44.28,44.29,44.25,44.27,10900.0,33.5945,33.6021,33.5717,33.5869,10900.0
2014-06-12 12:20:00,44.26,44.33,44.26,44.29,19200.0,33.5793,33.6324,33.5793,33.6021,19200.0
2014-06-12 12:30:00,44.28,44.3,44.27,44.3,20200.0,33.5945,33.6097,33.5869,33.6097,20200.0
2014-06-12 12:40:00,44.3,44.31,44.25,44.29,11000.0,33.6097,33.6173,33.5717,33.6021,11000.0
2014-06-12 12:50:00,44.28,44.3,44.25,44.3,24500.0,33.5945,33.6097,33.5717,33.6097,24500.0
2014-06-12 13:00:00,44.29,44.31,44.25,44.28,27800.0,33.6021,33.6173,33.5717,33.5945,27800.0
2014-06-12 13:10:00,44.28,44.31,44.26,44.26,18100.0,33.5945,33.6173,33.5793,33.5793,18100.0
2014-06-12 13:20:00,44.27,44.3,44.23,44.24,23000.0,33.5869,33.6097,33.5566,33.5641,23000.0
2014-06-12 13:30:00,44.24,44.25,44.21,44.22,12100.0,33.5641,33.5717,33.5414,33.549,12100.0
2014-06-12 13:40:00,44.24,44.26,44.22,44.23,19600.0,33.5641,33.5793,33.549,33.5566,19600.0
2014-06-12 13:50:00,44.24,44.24,44.1,44.14,31200.0,33.5641,33.5641,33.4579,33.4883,31200.0
2014-06-12 14:00:00,44.15,44.24,44.13,44.21,22000.0,33.4959,33.5641,33.4807,33.5414,22000.0
2014-06-12 14:10:00,44.2,44.26,44.2,44.26,82600.0,33.5338,33.5793,33.5338,33.5793,82600.0
2014-06-12 14:20:00,44.26,44.26,44.22,44.25,46500.0,33.5793,33.5793,33.549,33.5717,46500.0
2014-06-12 14:30:00,44.25,44.26,44.17,44.2,29000.0,33.5717,33.5793,33.511,33.5338,29000.0
2014-06-12 14:40:00,44.21,44.28,44.21,44.25,30800.0,33.5414,33.5945,33.5414,33.5717,30800.0
2014-06-12 14:50:00,44.24,44.27,44.23,44.25,26400.0,33.5641,33.5869,33.5566,33.5717,26400.0
2014-06-12 15:00:00,44.26,44.27,44.23,44.24,53600.0,33.5793,33.5869,33.5566,33.5641,53600.0
2014-06-12 15:10:00,44.24,44.26,44.21,44.25,70800.0,33.5641,33.5793,33.5414,33.5717,70800.0
2014-06-12 15:20:00,44.25,44.27,44.24,44.25,77600.0,33.5717,33.5869,33.5641,33.5717,77600.0
2014-06-12 15:30:00,44.25,44.28,44.2,44.21,142800.0,33.5717,33.5945,33.5338,33.5414,142800.0
2014-06-12 15:40:00,44.2,44.29,44.19,44.25,304000.0,33.5338,33.6021,33.5262,33.5717,304000.0
2014-06-12 15:50:00,44.25,44.29,44.22,44.25,220500.0,33.5717,33.6021,33.549,33.5717,220500.0
2014-06-13 09:30:00,44.31,44.39,44.12,44.18,33600.0,33.6173,33.6779,33.4731,33.5186,33600.0
2014-06-13 09:40:00,44.15,44.21,44.06,44.06,20400.0,33.4959,33.5414,33.4276,33.4276,20400.0
2014-06-13 09:50:00,44.05,44.17,44.04,44.15,23800.0,33.42,33.511,33.4124,33.4959,23800.0
2014-06-13 10:00:00,44.14,44.15,43.95,43.99,26400.0,33.4883,33.4959,33.3441,33.3745,26400.0
2014-06-13 10:10:00,44.0,44.16,43.97,44.15,18100.0,33.3821,33.5035,33.3593,33.4959,18100.0
2014-06-13 10:20:00,44.15,44.17,44.11,44.16,16200.0,33.4959,33.511,33.4655,33.5035,16200.0
2014-06-13 10:30:00,44.17,44.3,44.17,44.27,46900.0,33.511,33.6097,33.511,33.5869,46900.0
2014-06-13 10:40:00,44.26,44.3,44.23,44.24,33700.0,33.5793,33.6097,33.5566,33.5641,33700.0
2014-06-13 10:50:00,44.24,44.33,44.24,44.29,34500.0,33.5641,33.6324,33.5641,33.6021,34500.0
2014-06-13 11:00:00,44.3,44.37,44.27,44.29,33700.0,33.6097,33.6628,33.5869,33.6021,33700.0
2014-06-13 11:10:00,44.29,44.34,44.26,44.26,15100.0,33.6021,33.64,33.5793,33.5793,15100.0
2014-06-13 11:20:00,44.26,44.3,44.23,44.29,22900.0,33.5793,33.6097,33.5566,33.6021,22900.0
2014-06-13 11:30:00,44.29,44.33,44.27,44.32,28400.0,33.6021,33.6324,33.5869,33.6248,28400.0
2014-06-13 11:40:00,44.3,44.33,44.29,44.3,15900.0,33.6097,33.6324,33.6021,33.6097,15900.0
2014-06-13 11:50:00,44.3,44.34,44.29,44.32,13400.0,33.6097,33.64,33.6021,33.6248,13400.0
2014-06-13 12:00:00,44.34,44.37,44.28,44.28,71200.0,33.64,33.6628,33.5945,33.5945,71200.0
2014-06-13 12:10:00,44.28,44.3,44.21,44.29,144400.0,33.5945,33.6097,33.5414,33.6021,144400.0
2014-06-13 12:20:00,44.3,44.37,44.27,44.36,39700.0,33.6097,33.6628,33.5869,33.6552,39700.0
2014-06-13 12:30:00,44.37,44.37,44.23,44.23,17600.0,33.6628,33.6628,33.5566,33.5566,17600.0
2014-06-13 12:40:00,44.22,44.32,44.22,44.3,21700.0,33.549,33.6248,33.549,33.6097,21700.0
2014-06-13 12:50:00,44.3,44.32,44.27,44.29,17000.0,33.6097,33.6248,33.5869,33.6021,17000.0
2014-06-13 13:00:00,44.3,44.3,44.25,44.29,10100.0,33.6097,33.6097,33.5717,33.6021,10100.0
2014-06-13 13:10:00,44.28,44.28,44.23,44.27,10300.0,33.5945,33.5945,33.5566,33.5869,10300.0
2014-06-13 13:20:00,44.26,44.31,44.25,44.3,14600.0,33.5793,33.6173,33.5717,33.6097,14600.0
2014-06-13 13:30:00,44.31,44.31,44.26,44.27,12400.0,33.6173,33.6173,33.5793,33.5869,12400.0
2014-06-13 13:40:00,44.26,44.29,44.25,44.26,10600.0,33.5793,33.6021,33.5717,33.5793,10600.0
2014-06-13 13:50:00,44.25,44.27,44.2,44.25,22500.0,33.5717,33.5869,33.5338,33.5717,22500.0
2014-06-13 14:00:00,44.25,44.27,44.2,44.27,20300.0,33.5717,33.5869,33.5338,33.5869,20300.0
2014-06-13 14:10:00,44.28,44.29,44.25,44.29,14600.0,33.5945,33.6021,33.5717,33.6021,14600.0
2014-06-13 14:20:00,44.28,44.29,44.24,44.25,14500.0,33.5945,33.6021,33.5641,33.5717,14500.0
2014-06-13 14:30:00,44.25,44.29,44.24,44.28,27300.0,33.5717,33.6021,33.5641,33.5945,27300.0
2014-06-13 14:40:00,44.27,44.29,44.25,44.29,23000.0,33.5869,33.6021,33.5717,33.6021,23000.0
2014-06-13 14:50:00,44.29,44.29,44.26,44.27,17600.0,33.6021,33.6021,33.5793,33.5869,17600.0
2014-06-13 15:00:00,44.28,44.35,44.28,44.35,23000.0,33.5945,33.6476,33.5945,33.6476,23000.0
2014-06-13 15:10:00,44.35,44.36,44.32,44.32,30600.0,33.6476,33.6552,33.6248,33.6248,30600.0
2014-06-13 15:20:00,44.32,44.33,44.26,44.26,34200.0,33.6248,33.6324,33.5793,33.5793,34200.0
2014-06-13 15:30:00,44.26,44.32,44.26,44.32,39400.0,33.5793,33.6248,33.5793,33.6248,39400.0
2014-06-13 15:40:00,44.33,44.33,44.26,44.29,45900.0,33.6324,33.6324,33.5793,33.6021,45900.0
2014-06-13 15:50:00,44.29,44.4,44.28,44.37,92000.0,33.6021,33.6855,33.5945,33.6628,92000.0
2014-06-16 09:30:00,44.23,44.35,44.2,44.25,22500.0,33.5566,33.6476,33.5338,33.5717,22500.0
2014-06-16 09:40:00,44.27,44.32,44.12,44.19,27700.0,33.5869,33.6248,33.4731,33.5262,27700.0
2014-06-16 09:50:00,44.18,44.22,44.03,44.06,25300.0,33.5186,33.549,33.4048,33.4276,25300.0
2014-06-16 10:00:00,44.06,44.3,44.06,44.16,21100.0,33.4276,33.6097,33.4276,33.5035,21100.0
2014-06-16 10:10:00,44.16,44.24,44.15,44.17,17000.0,33.5035,33.5641,33.4959,33.511,17000.0
2014-06-16 10:20:00,44.19,44.21,44.11,44.12,14800.0,33.5262,33.5414,33.4655,33.4731,14800.0
2014-06-16 10:30:00,44.13,44.16,44.09,44.09,16900.0,33.4807,33.5035,33.4503,33.4503,16900.0
2014-06-16 10:40:00,44.08,44.15,44.06,44.14,19000.0,33.4428,33.4959,33.4276,33.4883,19000.0
2014-06-16 10:50:00,44.13,44.19,44.12,44.17,14200.0,33.4807,33.5262,33.4731,33.511,14200.0
2014-06-16 11:00:00,44.16,44.2,44.06,44.09,17900.0,33.5035,33.5338,33.4276,33.4503,17900.0
2014-06-16 11:10:00,44.08,44.15,44.08,44.08,18000.0,33.4428,33.4959,33.4428,33.4428,18000.0
2014-06-16 11:20:00,44.09,44.18,44.09,44.14,15700.0,33.4503,33.5186,33.4503,33.4883,15700.0
2014-06-16 11:30:00,44.14,44.14,44.06,44.09,16300.0,33.4883,33.4883,33.4276,33.4503,16300.0
2014-06-16 11:40:00,44.08,44.12,44.06,44.08,15600.0,33.4428,33.4731,33.4276,33.4428,15600.0
2014-06-16 11:50:00,44.07,44.15,44.06,44.15,11500.0,33.4352,33.4959,33.4276,33.4959,11500.0
2014-06-16 12:00:00,44.17,44.17,44.11,44.14,13000.0,33.511,33.511,33.4655,33.4883,13000.0
2014-06-16 12:10:00,44.14,44.2,44.14,44.18,14600.0,33.4883,33.5338,33.4883,33.5186,14600.0
2014-06-16 12:20:00,44.16,44.2,44.14,44.16,10100.0,33.5035,33.5338,33.4883,33.5035,10100.0
2014-06-16 12:30:00,44.16,44.17,44.13,44.17,8900.0,33.5035,33.511,33.4807,33.511,8900.0
2014-06-16 12:40:00,44.16,44.22,44.16,44.21,8700.0,33.5035,33.549,33.5035,33.5414,8700.0
2014-06-16 12:50:00,44.21,44.29,44.21,44.27,8000.0,33.5414,33.6021,33.5414,33.5869,8000.0
2014-06-16 13:00:00,44.27,44.31,44.25,44.29,12600.0,33.5869,33.6173,33.5717,33.6021,12600.0
2014-06-16 13:10:00,44.28,44.29,44.2,44.2,24800.0,33.5945,33.6021,33.5338,33.5338,24800.0
2014-06-16 13:20:00,44.2,44.23,44.16,44.23,36600.0,33.5338,33.5566,33.5035,33.5566,36600.0
2014-06-16 13:30:00,44.23,44.23,44.21,44.23,15300.0,33.5566,33.5566,33.5414,33.5566,15300.0
2014-06-16 13:40:00,44.2,44.29,44.2,44.29,30900.0,33.5338,33.6021,33.5338,33.6021,30900.0
2014-06-16 13:50:00,44.29,44.31,44.22,44.24,14400.0,33.6021,33.6173,33.549,33.5641,14400.0
2014-06-16 14:00:00,44.25,44.3,44.24,44.25,16900.0,33.5717,33.6097,33.5641,33.5717,16900.0
2014-06-16 14:10:00,44.24,44.26,44.16,44.16,13100.0,33.5641,33.5793,33.5035,33.5035,13100.0
2014-06-16 14:20:00,44.16,44.24,44.16,44.24,35300.0,33.5035,33.5641,33.5035,33.5641,35300.0
2014-06-16 14:30:00,44.24,44.27,44.2,44.2,35700.0,33.5641,33.5869,33.5338,33.5338,35700.0
2014-06-16 14:40:00,44.21,44.26,44.2,44.26,34800.0,33.5414,33.5793,33.5338,33.5793,34800.0
2014-06-16 14:50:00,44.25,44.26,44.17,44.18,47100.0,33.5717,33.5793,33.511,33.5186,47100.0
2014-06-16 15:00:00,44.18,44.25,44.15,44.21,47800.0,33.5186,33.5717,33.4959,33.5414,47800.0
2014-06-16 15:10:00,44.21,44.24,44.15,44.21,61700.0,33.5414,33.5641,33.4959,33.5414,61700.0
2014-06-16 15:20:00,44.2,44.25,44.18,44.24,38400.0,33.5338,33.5717,33.5186,33.5641,38400.0
2014-06-16 15:30:00,44.24,44.26,44.23,44.25,24800.0,33.5641,33.5793,33.5566,33.5717,24800.0
2014-06-16 15:40:00,44.25,44.26,44.23,44.23,54800.0,33.5717,33.5793,33.5566,33.5566,54800.0
2014-06-16 15:50:00,44.24,44.25,44.21,44.22,81800.0,33.5641,33.5717,33.5414,33.549,81800.0
2014-06-17 09:30:00,43.95,44.25,43.93,44.2,84600.0,33.3441,33.5717,33.329,33.5338,84600.0
2014-06-17 09:40:00,44.18,44.32,44.16,44.32,34600.0,33.5186,33.6248,33.5035,33.6248,34600.0
2014-06-17 09:50:00,44.34,44.52,44.27,44.5,46900.0,33.64,33.7766,33.5869,33.7614,46900.0
2014-06-17 10:00:00,44.5,44.6,44.36,44.54,51800.0,33.7614,33.8373,33.6552,33.7918,51800.0
2014-06-17 10:10:00,44.55,44.63,44.4,44.53,76900.0,33.7993,33.86,33.6855,33.7842,76900.0
2014-06-17 10:20:00,44.51,44.65,44.51,44.64,54200.0,33.769,33.8752,33.769,33.8676,54200.0
2014-06-17 10:30:00,44.62,44.65,44.36,44.37,52800.0,33.8524,33.8752,33.6552,33.6628,52800.0
2014-06-17 10:40:00,44.36,44.39,44.14,44.15,55100.0,33.6552,33.6779,33.4883,33.4959,55100.0
2014-06-17 10:50:00,44.13,44.35,44.08,44.34,51100.0,33.4807,33.6476,33.4428,33.64,51100.0
2014-06-17 11:00:00,44.34,44.43,44.22,44.22,31500.0,33.64,33.7083,33.549,33.549,31500.0
2014-06-17 11:10:00,44.21,44.4,44.2,44.37,55500.0,33.5414,33.6855,33.5338,33.6628,55500.0
2014-06-17 11:20:00,44.36,44.55,44.36,44.54,34400.0,33.6552,33.7993,33.6552,33.7918,34400.0
2014-06-17 11:30:00,44.56,44.65,44.55,44.59,24900.0,33.8069,33.8752,33.7993,33.8297,24900.0
2014-06-17 11:40:00,44.61,44.62,44.54,44.55,53100.0,33.8449,33.8524,33.7918,33.7993,53100.0
2014-06-17 11:50:00,44.54,44.61,44.51,44.6,33400.0,33.7918,33.8449,33.769,33.8373,33400.0
2014-06-17 12:00:00,44.6,44.68,44.57,44.66,45500.0,33.8373,33.898,33.8145,33.8828,45500.0
2014-06-17 12:10:00,44.66,44.69,44.63,44.67,14800.0,33.8828,33.9056,33.86,33.8904,14800.0
2014-06-17 12:20:00,44.66,44.67,44.62,44.62,17300.0,33.8828,33.8904,33.8524,33.8524,17300.0
2014-06-17 12:30:00,44.63,44.69,44.61,44.69,15800.0,33.86,33.9056,33.8449,33.9056,15800.0
2014-06-17 12:40:00,44.69,44.74,44.69,44.73,17300.0,33.9056,33.9435,33.9056,33.9359,17300.0
2014-06-17 12:50:00,44.74,44.77,44.72,44.73,17700.0,33.9435,33.9662,33.9283,33.9359,17700.0
2014-06-17 13:00:00,44.73,44.75,44.69,44.74,22900.0,33.9359,33.9511,33.9056,33.9435,22900.0
2014-06-17 13:10:00,44.74,44.76,44.72,44.75,12500.0,33.9435,33.9587,33.9283,33.9511,12500.0
2014-06-17 13:20:00,44.76,44.76,44.66,44.66,26000.0,33.9587,33.9587,33.8828,33.8828,26000.0
2014-06-17 13:30:00,44.67,44.78,44.66,44.78,37800.0,33.8904,33.9738,33.8828,33.9738,37800.0
2014-06-17 13:40:00,44.78,44.81,44.75,44.76,23800.0,33.9738,33.9966,33.9511,33.9587,23800.0
2014-06-17 13:50:00,44.75,44.8,44.75,44.77,29100.0,33.9511,33.989,33.9511,33.9662,29100.0
2014-06-17 14:00:00,44.77,44.77,44.7,44.75,37000.0,33.9662,33.9662,33.9131,33.9511,37000.0
2014-06-17 14:10:00,44.75,44.76,44.73,44.73,15800.0,33.9511,33.9587,33.9359,33.9359,15800.0
2014-06-17 14:20:00,44.73,44.86,44.73,44.74,34100.0,33.9359,34.0345,33.9359,33.9435,34100.0
2014-06-17 14:30:00,44.75,44.75,44.73,44.74,27200.0,33.9511,33.9511,33.9359,33.9435,27200.0
2014-06-17 14:40:00,44.74,44.76,44.72,44.73,37700.0,33.9435,33.9587,33.9283,33.9359,37700.0
2014-06-17 14:50:00,44.73,44.8,44.73,44.78,45000.0,33.9359,33.989,33.9359,33.9738,45000.0
2014-06-17 15:00:00,44.78,44.79,44.7,44.71,48100.0,33.9738,33.9814,33.9131,33.9207,48100.0
2014-06-17 15:10:00,44.71,44.72,44.7,44.71,56300.0,33.9207,33.9283,33.9131,33.9207,56300.0
2014-06-17 15:20:00,44.71,44.75,44.7,44.72,40400.0,33.9207,33.9511,33.9131,33.9283,40400.0
2014-06-17 15:30:00,44.72,44.77,44.71,44.76,30600.0,33.9283,33.9662,33.9207,33.9587,30600.0
2014-06-17 15:40:00,44.77,44.77,44.7,44.7,117800.0,33.9662,33.9662,33.9131,33.9131,117800.0
2014-06-17 15:50:00,44.7,44.75,44.64,44.74,156800.0,33.9131,33.9511,33.8676,33.9435,156800.0
2014-06-18 09:30:00,44.67,44.79,44.43,44.43,38000.0,33.8904,33.9814,33.7083,33.7083,38000.0
2014-06-18 09:40:00,44.47,44.47,44.32,44.4,30900.0,33.7386,33.7386,33.6248,33.6855,30900.0
2014-06-18 09:50:00,44.4,44.5,44.39,44.44,13700.0,33.6855,33.7614,33.6779,33.7159,13700.0
2014-06-18 10:00:00,44.46,44.49,44.39,44.4,25500.0,33.7311,33.7538,33.6779,33.6855,25500.0
2014-06-18 10:10:00,44.39,44.4,44.35,44.39,16000.0,33.6779,33.6855,33.6476,33.6779,16000.0
2014-06-18 10:20:00,44.4,44.41,44.38,44.4,12000.0,33.6855,33.6931,33.6704,33.6855,12000.0
2014-06-18 10:30:00,44.4,44.57,44.4,44.57,19900.0,33.6855,33.8145,33.6855,33.8145,19900.0
2014-06-18 10:40:00,44.56,44.68,44.56,44.68,28000.0,33.8069,33.898,33.8069,33.898,28000.0
2014-06-18 10:50:00,44.67,44.68,44.6,44.6,18800.0,33.8904,33.898,33.8373,33.8373,18800.0
2014-06-18 11:00:00,44.6,44.75,44.59,44.73,16600.0,33.8373,33.9511,33.8297,33.9359,16600.0
2014-06-18 11:10:00,44.74,44.74,44.69,44.69,11300.0,33.9435,33.9435,33.9056,33.9056,11300.0
2014-06-18 11:20:00,44.68,44.68,44.61,44.63,11500.0,33.898,33.898,33.8449,33.86,11500.0
2014-06-18 11:30:00,44.62,44.63,44.55,44.57,12900.0,33.8524,33.86,33.7993,33.8145,12900.0
2014-06-18 11:40:00,44.57,44.69,44.57,44.63,28000.0,33.8145,33.9056,33.8145,33.86,28000.0
2014-06-18 11:50:00,44.64,44.64,44.56,44.57,12600.0,33.8676,33.8676,33.8069,33.8145,12600.0
2014-06-18 12:00:00,44.58,44.58,44.51,44.53,15200.0,33.8221,33.8221,33.769,33.7842,15200.0
2014-06-18 12:10:00,44.53,44.54,44.46,44.47,14200.0,33.7842,33.7918,33.7311,33.7386,14200.0
2014-06-18 12:20:00,44.47,44.55,44.47,44.5,17700.0,33.7386,33.7993,33.7386,33.7614,17700.0
2014-06-18 12:30:00,44.51,44.54,44.48,44.49,16200.0,33.769,33.7918,33.7462,33.7538,16200.0
2014-06-18 12:40:00,44.49,44.58,44.47,44.55,10500.0,33.7538,33.8221,33.7386,33.7993,10500.0
2014-06-18 12:50:00,44.56,44.56,44.52,44.53,9300.0,33.8069,33.8069,33.7766,33.7842,9300.0
2014-06-18 13:00:00,44.53,44.54,44.44,44.49,42600.0,33.7842,33.7918,33.7159,33.7538,42600.0
2014-06-18 13:10:00,44.46,44.48,44.42,44.42,8500.0,33.7311,33.7462,33.7007,33.7007,8500.0
2014-06-18 13:20:00,44.42,44.43,44.4,44.4,18500.0,33.7007,33.7083,33.6855,33.6855,18500.0
2014-06-18 13:30:00,44.4,44.45,44.4,44.45,34000.0,33.6855,33.7235,33.6855,33.7235,34000.0
2014-06-18 13:40:00,44.43,44.47,44.42,44.47,18400.0,33.7083,33.7386,33.7007,33.7386,18400.0
2014-06-18 13:50:00,44.46,44.53,44.46,44.52,18100.0,33.7311,33.7842,33.7311,33.7766,18100.0
2014-06-18 14:00:00,44.52,44.71,44.49,44.57,33900.0,33.7766,33.9207,33.7538,33.8145,33900.0
2014-06-18 14:10:00,44.58,44.63,44.56,44.56,9900.0,33.8221,33.86,33.8069,33.8069,9900.0
2014-06-18 14:20:00,44.57,44.59,44.54,44.57,25000.0,33.8145,33.8297,33.7918,33.8145,25000.0
2014-06-18 14:30:00,44.57,44.66,44.51,44.56,34700.0,33.8145,33.8828,33.769,33.8069,34700.0
2014-06-18 14:40:00,44.55,44.56,44.47,44.51,18400.0,33.7993,33.8069,33.7386,33.769,18400.0
2014-06-18 14:50:00,44.51,44.56,44.49,44.53,26000.0,33.769,33.8069,33.7538,33.7842,26000.0
2014-06-18 15:00:00,44.53,44.59,44.53,44.59,27800.0,33.7842,33.8297,33.7842,33.8297,27800.0
2014-06-18 15:10:00,44.58,44.58,44.5,44.53,27200.0,33.8221,33.8221,33.7614,33.7842,27200.0
2014-06-18 15:20:00,44.53,44.54,44.44,44.46,41700.0,33.7842,33.7918,33.7159,33.7311,41700.0
2014-06-18 15:30:00,44.46,44.5,44.46,44.5,27300.0,33.7311,33.7614,33.7311,33.7614,27300.0
2014-06-18 15:40:00,44.49,44.58,44.49,44.56,62900.0,33.7538,33.8221,33.7538,33.8069,62900.0
2014-06-18 15:50:00,44.57,44.58,44.5,44.54,88900.0,33.8145,33.8221,33.7614,33.7918,88900.0
2014-06-19 09:30:00,44.75,44.91,44.65,44.88,45300.0,33.9511,34.0725,33.8752,34.0497,45300.0
2014-06-19 09:40:00,44.86,45.09,44.84,45.03,50400.0,34.0345,34.209,34.0194,34.1635,50400.0
2014-06-19 09:50:00,45.02,45.1,44.96,45.09,24300.0,34.1559,34.2166,34.1104,34.209,24300.0
2014-06-19 10:00:00,45.1,45.19,45.06,45.07,31200.0,34.2166,34.2849,34.1863,34.1939,31200.0
2014-06-19 10:10:00,45.07,45.26,45.07,45.17,110800.0,34.1939,34.338,34.1939,34.2697,110800.0
2014-06-19 10:20:00,45.18,45.2,45.07,45.09,30000.0,34.2773,34.2925,34.1939,34.209,30000.0
2014-06-19 10:30:00,45.09,45.15,45.08,45.1,20900.0,34.209,34.2545,34.2014,34.2166,20900.0
2014-06-19 10:40:00,45.1,45.16,45.1,45.15,23900.0,34.2166,34.2621,34.2166,34.2545,23900.0
2014-06-19 10:50:00,45.14,45.16,45.02,45.07,35100.0,34.247,34.2621,34.1559,34.1939,35100.0
2014-06-19 11:00:00,45.05,45.08,44.99,44.99,23400.0,34.1787,34.2014,34.1332,34.1332,23400.0
2014-06-19 11:10:00,44.98,44.98,44.93,44.95,15600.0,34.1256,34.1256,34.0876,34.1028,15600.0
2014-06-19 11:20:00,44.96,44.98,44.87,44.87,21000.0,34.1104,34.1256,34.0421,34.0421,21000.0
2014-06-19 11:30:00,44.85,44.91,44.85,44.87,20000.0,34.0269,34.0725,34.0269,34.0421,20000.0
2014-06-19 11:40:00,44.87,44.9,44.85,44.9,11800.0,34.0421,34.0649,34.0269,34.0649,11800.0
2014-06-19 11:50:00,44.9,44.94,44.9,44.93,15800.0,34.0649,34.0952,34.0649,34.0876,15800.0
2014-06-19 12:00:00,44.93,44.94,44.88,44.88,12800.0,34.0876,34.0952,34.0497,34.0497,12800.0
2014-06-19 12:10:00,44.88,44.88,44.82,44.82,18600.0,34.0497,34.0497,34.0042,34.0042,18600.0
2014-06-19 12:20:00,44.82,44.83,44.81,44.82,12700.0,34.0042,34.0118,33.9966,34.0042,12700.0
2014-06-19 12:30:00,44.82,44.83,44.62,44.62,82800.0,34.0042,34.0118,33.8524,33.8524,82800.0
2014-06-19 12:40:00,44.64,44.69,44.61,44.68,19000.0,33.8676,33.9056,33.8449,33.898,19000.0
2014-06-19 12:50:00,44.68,44.68,44.57,44.57,32000.0,33.898,33.898,33.8145,33.8145,32000.0
2014-06-19 13:00:00,44.57,44.58,44.52,44.53,17200.0,33.8145,33.8221,33.7766,33.7842,17200.0
2014-06-19 13:10:00,44.53,44.54,44.49,44.5,28200.0,33.7842,33.7918,33.7538,33.7614,28200.0
2014-06-19 13:20:00,44.5,44.53,44.48,44.53,25900.0,33.7614,33.7842,33.7462,33.7842,25900.0
2014-06-19 13:30:00,44.53,44.55,44.47,44.47,22500.0,33.7842,33.7993,33.7386,33.7386,22500.0
2014-06-19 13:40:00,44.48,44.53,44.48,44.53,21300.0,33.7462,33.7842,33.7462,33.7842,21300.0
2014-06-19 13:50:00,44.53,44.58,44.53,44.55,37800.0,33.7842,33.8221,33.7842,33.7993,37800.0
2014-06-19 14:00:00,44.54,44.55,44.47,44.47,28700.0,33.7918,33.7993,33.7386,33.7386,28700.0
2014-06-19 14:10:00,44.48,44.49,44.44,44.45,39800.0,33.7462,33.7538,33.7159,33.7235,39800.0
2014-06-19 14:20:00,44.45,44.5,44.41,44.49,47300.0,33.7235,33.7614,33.6931,33.7538,47300.0
2014-06-19 14:30:00,44.49,44.51,44.47,44.51,15900.0,33.7538,33.769,33.7386,33.769,15900.0
2014-06-19 14:40:00,44.5,44.51,44.48,44.5,32400.0,33.7614,33.769,33.7462,33.7614,32400.0
2014-06-19 14:50:00,44.49,44.5,44.43,44.46,37600.0,33.7538,33.7614,33.7083,33.7311,37600.0
2014-06-19 15:00:00,44.46,44.48,44.45,44.46,26100.0,33.7311,33.7462,33.7235,33.7311,26100.0
2014-06-19 15:10:00,44.46,44.47,44.45,44.46,26000.0,33.7311,33.7386,33.7235,33.7311,26000.0
2014-06-19 15:20:00,44.46,44.46,44.43,44.44,28800.0,33.7311,33.7311,33.7083,33.7159,28800.0
2014-06-19 15:30:00,44.44,44.47,44.43,44.47,31800.0,33.7159,33.7386,33.7083,33.7386,31800.0
2014-06-19 15:40:00,44.47,44.48,44.44,44.45,66300.0,33.7386,33.7462,33.7159,33.7235,66300.0
2014-06-19 15:50:00,44.45,44.46,44.4,44.44,145600.0,33.7235,33.7311,33.6855,33.7159,145600.0
2014-06-20 09:30:00,44.56,44.62,44.36,44.37,95200.0,33.8069,33.8524,33.6552,33.6628,95200.0
2014-06-20 09:40:00,44.46,44.49,44.33,44.39,23200.0,33.7311,33.7538,33.6324,33.6779,23200.0
2014-06-20 09:50:00,44.42,44.45,44.38,44.42,15700.0,33.7007,33.7235,33.6704,33.7007,15700.0
2014-06-20 10:00:00,44.41,44.45,44.3,44.33,21300.0,33.6931,33.7235,33.6097,33.6324,21300.0
2014-06-20 10:10:00,44.34,44.41,44.3,44.32,17500.0,33.64,33.6931,33.6097,33.6248,17500.0
2014-06-20 10:20:00,44.32,44.34,44.2,44.21,34800.0,33.6248,33.64,33.5338,33.5414,34800.0
2014-06-20 10:30:00,44.21,44.26,44.2,44.21,21100.0,33.5414,33.5793,33.5338,33.5414,21100.0
2014-06-20 10:40:00,44.22,44.29,44.21,44.23,39200.0,33.549,33.6021,33.5414,33.5566,39200.0
2014-06-20 10:50:00,44.24,44.36,44.24,44.35,27900.0,33.5641,33.6552,33.5641,33.6476,27900.0
2014-06-20 11:00:00,44.34,44.4,44.33,44.38,23800.0,33.64,33.6855,33.6324,33.6704,23800.0
2014-06-20 11:10:00,44.38,44.38,44.33,44.36,20800.0,33.6704,33.6704,33.6324,33.6552,20800.0
2014-06-20 11:20:00,44.36,44.36,44.31,44.31,30300.0,33.6552,33.6552,33.6173,33.6173,30300.0
2014-06-20 11:30:00,44.32,44.37,44.31,44.37,51300.0,33.6248,33.6628,33.6173,33.6628,51300.0
2014-06-20 11:40:00,44.36,44.37,44.26,44.26,32500.0,33.6552,33.6628,33.5793,33.5793,32500.0
2014-06-20 11:50:00,44.27,44.28,44.23,44.28,23000.0,33.5869,33.5945,33.5566,33.5945,23000.0
2014-06-20 12:00:00,44.28,44.29,44.27,44.27,12500.0,33.5945,33.6021,33.5869,33.5869,12500.0
2014-06-20 12:10:00,44.27,44.35,44.27,44.34,15400.0,33.5869,33.6476,33.5869,33.64,15400.0
2014-06-20 12:20:00,44.33,44.36,44.31,44.34,19100.0,33.6324,33.6552,33.6173,33.64,19100.0
2014-06-20 12:30:00,44.34,44.35,44.31,44.31,13800.0,33.64,33.6476,33.6173,33.6173,13800.0
2014-06-20 12:40:00,44.31,44.32,44.26,44.26,13500.0,33.6173,33.6248,33.5793,33.5793,13500.0
2014-06-20 12:50:00,44.27,44.28,44.22,44.22,7800.0,33.5869,33.5945,33.549,33.549,7800.0
2014-06-20 13:00:00,44.24,44.25,44.2,44.21,12100.0,33.5641,33.5717,33.5338,33.5414,12100.0
2014-06-20 13:10:00,44.2,44.24,44.2,44.2,14800.0,33.5338,33.5641,33.5338,33.5338,14800.0
2014-06-20 13:20:00,44.2,44.2,44.11,44.11,17000.0,33.5338,33.5338,33.4655,33.4655,17000.0
2014-06-20 13:30:00,44.11,44.12,44.07,44.08,21800.0,33.4655,33.4731,33.4352,33.4428,21800.0
2014-06-20 13:40:00,44.09,44.09,44.06,44.06,8300.0,33.4503,33.4503,33.4276,33.4276,8300.0
2014-06-20 13:50:00,44.07,44.14,44.05,44.14,17800.0,33.4352,33.4883,33.42,33.4883,17800.0
2014-06-20 14:00:00,44.13,44.18,44.13,44.14,17000.0,33.4807,33.5186,33.4807,33.4883,17000.0
2014-06-20 14:10:00,44.14,44.15,44.11,44.12,31000.0,33.4883,33.4959,33.4655,33.4731,31000.0
2014-06-20 14:20:00,44.12,44.13,44.1,44.11,19600.0,33.4731,33.4807,33.4579,33.4655,19600.0
2014-06-20 14:30:00,44.12,44.13,44.1,44.12,13500.0,33.4731,33.4807,33.4579,33.4731,13500.0
2014-06-20 14:40:00,44.12,44.13,44.1,44.12,24500.0,33.4731,33.4807,33.4579,33.4731,24500.0
2014-06-20 14:50:00,44.12,44.14,44.1,44.11,25500.0,33.4731,33.4883,33.4579,33.4655,25500.0
2014-06-20 15:00:00,44.12,44.13,44.1,44.12,33700.0,33.4731,33.4807,33.4579,33.4731,33700.0
2014-06-20 15:10:00,44.13,44.13,44.08,44.09,39600.0,33.4807,33.4807,33.4428,33.4503,39600.0
2014-06-20 15:20:00,44.08,44.11,44.08,44.11,35400.0,33.4428,33.4655,33.4428,33.4655,35400.0
2014-06-20 15:30:00,44.11,44.12,44.09,44.11,64800.0,33.4655,33.4731,33.4503,33.4655,64800.0
2014-06-20 15:40:00,44.1,44.11,44.05,44.05,112400.0,33.4579,33.4655,33.42,33.42,112400.0
2014-06-20 15:50:00,44.05,44.05,44.01,44.03,128400.0,33.42,33.42,33.3896,33.4048,128400.0
2014-06-23 09:30:00,44.04,44.24,44.01,44.13,90700.0,33.4124,33.5641,33.3896,33.4807,90700.0
2014-06-23 09:40:00,44.17,44.47,44.16,44.44,36300.0,33.511,33.7386,33.5035,33.7159,36300.0
2014-06-23 09:50:00,44.41,44.55,44.41,44.53,22900.0,33.6931,33.7993,33.6931,33.7842,22900.0
2014-06-23 10:00:00,44.54,44.61,44.45,44.46,23800.0,33.7918,33.8449,33.7235,33.7311,23800.0
2014-06-23 10:10:00,44.45,44.54,44.41,44.51,14900.0,33.7235,33.7918,33.6931,33.769,14900.0
2014-06-23 10:20:00,44.51,44.52,44.41,44.45,14300.0,33.769,33.7766,33.6931,33.7235,14300.0
2014-06-23 10:30:00,44.45,44.51,44.45,44.48,13800.0,33.7235,33.769,33.7235,33.7462,13800.0
2014-06-23 10:40:00,44.48,44.51,44.43,44.45,27000.0,33.7462,33.769,33.7083,33.7235,27000.0
2014-06-23 10:50:00,44.45,44.53,44.41,44.53,23000.0,33.7235,33.7842,33.6931,33.7842,23000.0
2014-06-23 11:00:00,44.52,44.59,44.52,44.59,22700.0,33.7766,33.8297,33.7766,33.8297,22700.0
2014-06-23 11:10:00,44.59,44.64,44.59,44.62,32100.0,33.8297,33.8676,33.8297,33.8524,32100.0
2014-06-23 11:20:00,44.64,44.7,44.62,44.66,49400.0,33.8676,33.9131,33.8524,33.8828,49400.0
2014-06-23 11:30:00,44.65,44.79,44.65,44.79,40200.0,33.8752,33.9814,33.8752,33.9814,40200.0
2014-06-23 11:40:00,44.79,44.84,44.77,44.83,28500.0,33.9814,34.0194,33.9662,34.0118,28500.0
2014-06-23 11:50:00,44.83,44.88,44.83,44.85,16800.0,34.0118,34.0497,34.0118,34.0269,16800.0
2014-06-23 12:00:00,44.84,44.9,44.8,44.8,52500.0,34.0194,34.0649,33.989,33.989,52500.0
2014-06-23 12:10:00,44.8,44.87,44.8,44.86,13000.0,33.989,34.0421,33.989,34.0345,13000.0
2014-06-23 12:20:00,44.85,44.86,44.83,44.83,6100.0,34.0269,34.0345,34.0118,34.0118,6100.0
2014-06-23 12:30:00,44.84,44.85,44.71,44.71,26700.0,34.0194,34.0269,33.9207,33.9207,26700.0
2014-06-23 12:40:00,44.72,44.75,44.72,44.74,14000.0,33.9283,33.9511,33.9283,33.9435,14000.0
2014-06-23 12:50:00,44.74,44.74,44.71,44.71,4100.0,33.9435,33.9435,33.9207,33.9207,4100.0
2014-06-23 13:00:00,44.71,44.72,44.69,44.69,6600.0,33.9207,33.9283,33.9056,33.9056,6600.0
2014-06-23 13:10:00,44.7,44.7,44.62,44.62,8000.0,33.9131,33.9131,33.8524,33.8524,8000.0
2014-06-23 13:20:00,44.63,44.65,44.61,44.63,7200.0,33.86,33.8752,33.8449,33.86,7200.0
2014-06-23 13:30:00,44.63,44.63,44.59,44.59,13200.0,33.86,33.86,33.8297,33.8297,13200.0
2014-06-23 13:40:00,44.59,44.6,44.57,44.59,10800.0,33.8297,33.8373,33.8145,33.8297,10800.0
2014-06-23 13:50:00,44.6,44.65,44.6,44.65,13500.0,33.8373,33.8752,33.8373,33.8752,13500.0
2014-06-23 14:00:00,44.65,44.67,44.64,44.65,17100.0,33.8752,33.8904,33.8676,33.8752,17100.0
2014-06-23 14:10:00,44.66,44.76,44.65,44.76,33300.0,33.8828,33.9587,33.8752,33.9587,33300.0
2014-06-23 14:20:00,44.76,44.81,44.75,44.79,31300.0,33.9587,33.9966,33.9511,33.9814,31300.0
2014-06-23 14:30:00,44.8,44.82,44.78,44.8,28100.0,33.989,34.0042,33.9738,33.989,28100.0
2014-06-23 14:40:00,44.8,44.81,44.73,44.75,20700.0,33.989,33.9966,33.9359,33.9511,20700.0
2014-06-23 14:50:00,44.75,44.82,44.71,44.82,18100.0,33.9511,34.0042,33.9207,34.0042,18100.0
2014-06-23 15:00:00,44.82,44.82,44.81,44.81,14700.0,34.0042,34.0042,33.9966,33.9966,14700.0
2014-06-23 15:10:00,44.82,44.82,44.76,44.78,30000.0,34.0042,34.0042,33.9587,33.9738,30000.0
2014-06-23 15:20:00,44.79,44.79,44.75,44.77,23600.0,33.9814,33.9814,33.9511,33.9662,23600.0
2014-06-23 15:30:00,44.77,44.79,44.73,44.73,28900.0,33.9662,33.9814,33.9359,33.9359,28900.0
2014-06-23 15:40:00,44.73,44.8,44.71,44.79,76300.0,33.9359,33.989,33.9207,33.9814,76300.0
2014-06-23 15:50:00,44.79,44.83,44.76,44.79,120000.0,33.9814,34.0118,33.9587,33.9814,120000.0
2014-06-24 09:30:00,44.72,44.72,44.6,44.6,23900.0,33.9283,33.9283,33.8373,33.8373,23900.0
2014-06-24 09:40:00,44.6,44.78,44.55,44.7,11700.0,33.8373,33.9738,33.7993,33.9131,11700.0
2014-06-24 09:50:00,44.65,44.71,44.59,44.61,13700.0,33.8752,33.9207,33.8297,33.8449,13700.0
2014-06-24 10:00:00,44.63,44.87,44.63,44.86,23600.0,33.86,34.0421,33.86,34.0345,23600.0
2014-06-24 10:10:00,44.87,44.94,44.79,44.81,18500.0,34.0421,34.0952,33.9814,33.9966,18500.0
2014-06-24 10:20:00,44.79,44.8,44.7,44.74,46100.0,33.9814,33.989,33.9131,33.9435,46100.0
2014-06-24 10:30:00,44.74,44.75,44.69,44.69,18100.0,33.9435,33.9511,33.9056,33.9056,18100.0
2014-06-24 10:40:00,44.68,44.68,44.61,44.64,19500.0,33.898,33.898,33.8449,33.8676,19500.0
2014-06-24 10:50:00,44.64,44.72,44.63,44.72,18600.0,33.8676,33.9283,33.86,33.9283,18600.0
2014-06-24 11:00:00,44.72,44.77,44.69,44.7,42300.0,33.9283,33.9662,33.9056,33.9131,42300.0
2014-06-24 11:10:00,44.7,44.7,44.64,44.68,18900.0,33.9131,33.9131,33.8676,33.898,18900.0
2014-06-24 11:20:00,44.67,44.68,44.65,44.67,10400.0,33.8904,33.898,33.8752,33.8904,10400.0
2014-06-24 11:30:00,44.68,44.7,44.61,44.61,15300.0,33.898,33.9131,33.8449,33.8449,15300.0
2014-06-24 11:40:00,44.62,44.64,44.57,44.6,25100.0,33.8524,33.8676,33.8145,33.8373,25100.0
2014-06-24 11:50:00,44.61,44.61,44.57,44.59,5100.0,33.8449,33.8449,33.8145,33.8297,5100.0
2014-06-24 12:00:00,44.6,44.6,44.57,44.6,7500.0,33.8373,33.8373,33.8145,33.8373,7500.0
2014-06-24 12:10:00,44.59,44.59,44.57,44.58,10100.0,33.8297,33.8297,33.8145,33.8221,10100.0
2014-06-24 12:20:00,44.58,44.59,44.54,44.59,13300.0,33.8221,33.8297,33.7918,33.8297,13300.0
2014-06-24 12:30:00,44.58,44.6,44.56,44.58,7000.0,33.8221,33.8373,33.8069,33.8221,7000.0
2014-06-24 12:40:00,44.58,44.59,44.56,44.59,16000.0,33.8221,33.8297,33.8069,33.8297,16000.0
2014-06-24 12:50:00,44.59,44.6,44.57,44.59,14300.0,33.8297,33.8373,33.8145,33.8297,14300.0
2014-06-24 13:00:00,44.59,44.6,44.54,44.6,32400.0,33.8297,33.8373,33.7918,33.8373,32400.0
2014-06-24 13:10:00,44.59,44.59,44.55,44.55,27100.0,33.8297,33.8297,33.7993,33.7993,27100.0
2014-06-24 13:20:00,44.55,44.56,44.5,44.56,20000.0,33.7993,33.8069,33.7614,33.8069,20000.0
2014-06-24 13:30:00,44.55,44.61,44.55,44.58,17400.0,33.7993,33.8449,33.7993,33.8221,17400.0
2014-06-24 13:40:00,44.59,44.6,44.53,44.54,15000.0,33.8297,33.8373,33.7842,33.7918,15000.0
2014-06-24 13:50:00,44.55,44.56,44.5,44.51,18600.0,33.7993,33.8069,33.7614,33.769,18600.0
2014-06-24 14:00:00,44.5,44.55,44.48,44.51,20700.0,33.7614,33.7993,33.7462,33.769,20700.0
2014-06-24 14:10:00,44.51,44.57,44.51,44.53,23600.0,33.769,33.8145,33.769,33.7842,23600.0
2014-06-24 14:20:00,44.53,44.54,44.48,44.5,16600.0,33.7842,33.7918,33.7462,33.7614,16600.0
2014-06-24 14:30:00,44.5,44.5,44.46,44.48,25800.0,33.7614,33.7614,33.7311,33.7462,25800.0
2014-06-24 14:40:00,44.48,44.51,44.47,44.5,18200.0,33.7462,33.769,33.7386,33.7614,18200.0
2014-06-24 14:50:00,44.49,44.51,44.45,44.5,60600.0,33.7538,33.769,33.7235,33.7614,60600.0
2014-06-24 15:00:00,44.49,44.49,44.39,44.39,30100.0,33.7538,33.7538,33.6779,33.6779,30100.0
2014-06-24 15:10:00,44.39,44.39,44.26,44.26,58100.0,33.6779,33.6779,33.5793,33.5793,58100.0
2014-06-24 15:20:00,44.25,44.26,44.19,44.2,100200.0,33.5717,33.5793,33.5262,33.5338,100200.0
2014-06-24 15:30:00,44.2,44.23,44.1,44.1,86200.0,33.5338,33.5566,33.4579,33.4579,86200.0
2014-06-24 15:40:00,44.1,44.16,44.1,44.16,51100.0,33.4579,33.5035,33.4579,33.5035,51100.0
2014-06-24 15:50:00,44.15,44.16,44.06,44.07,137100.0,33.4959,33.5035,33.4276,33.4352,137100.0
2014-06-25 09:30:00,43.83,44.23,43.83,44.17,73700.0,33.2531,33.5566,33.2531,33.511,73700.0
2014-06-25 09:40:00,44.13,44.25,44.06,44.25,30800.0,33.4807,33.5717,33.4276,33.5717,30800.0
2014-06-25 09:50:00,44.31,44.47,44.28,44.4,28600.0,33.6173,33.7386,33.5945,33.6855,28600.0
2014-06-25 10:00:00,44.39,44.54,44.38,44.52,50000.0,33.6779,33.7918,33.6704,33.7766,50000.0
2014-06-25 10:10:00,44.52,44.62,44.44,44.46,21400.0,33.7766,33.8524,33.7159,33.7311,21400.0
2014-06-25 10:20:00,44.45,44.47,44.31,44.35,16700.0,33.7235,33.7386,33.6173,33.6476,16700.0
2014-06-25 10:30:00,44.36,44.44,44.31,44.36,16100.0,33.6552,33.7159,33.6173,33.6552,16100.0
2014-06-25 10:40:00,44.34,44.41,44.33,44.38,10900.0,33.64,33.6931,33.6324,33.6704,10900.0
2014-06-25 10:50:00,44.38,44.56,44.38,44.54,56600.0,33.6704,33.8069,33.6704,33.7918,56600.0
2014-06-25 11:00:00,44.54,44.54,44.46,44.49,21700.0,33.7918,33.7918,33.7311,33.7538,21700.0
2014-06-25 11:10:00,44.48,44.52,44.42,44.46,32100.0,33.7462,33.7766,33.7007,33.7311,32100.0
2014-06-25 11:20:00,44.47,44.52,44.4,44.4,12000.0,33.7386,33.7766,33.6855,33.6855,12000.0
2014-06-25 11:30:00,44.4,44.41,44.35,44.37,6100.0,33.6855,33.6931,33.6476,33.6628,6100.0
2014-06-25 11:40:00,44.38,44.44,44.36,44.39,22300.0,33.6704,33.7159,33.6552,33.6779,22300.0
2014-06-25 11:50:00,44.38,44.5,44.38,44.5,19900.0,33.6704,33.7614,33.6704,33.7614,19900.0
2014-06-25 12:00:00,44.49,44.54,44.49,44.53,9600.0,33.7538,33.7918,33.7538,33.7842,9600.0
2014-06-25 12:10:00,44.53,44.6,44.51,44.55,21900.0,33.7842,33.8373,33.769,33.7993,21900.0
2014-06-25 12:20:00,44.55,44.57,44.51,44.55,19700.0,33.7993,33.8145,33.769,33.7993,19700.0
2014-06-25 12:30:00,44.56,44.56,44.48,44.49,33600.0,33.8069,33.8069,33.7462,33.7538,33600.0
2014-06-25 12:40:00,44.48,44.5,44.48,44.49,5900.0,33.7462,33.7614,33.7462,33.7538,5900.0
2014-06-25 12:50:00,44.5,44.52,44.5,44.52,14000.0,33.7614,33.7766,33.7614,33.7766,14000.0
2014-06-25 13:00:00,44.5,44.6,44.5,44.54,10900.0,33.7614,33.8373,33.7614,33.7918,10900.0
2014-06-25 13:10:00,44.55,44.57,44.51,44.52,12100.0,33.7993,33.8145,33.769,33.7766,12100.0
2014-06-25 13:20:00,44.53,44.59,44.52,44.58,11800.0,33.7842,33.8297,33.7766,33.8221,11800.0
2014-06-25 13:30:00,44.58,44.64,44.58,44.63,17300.0,33.8221,33.8676,33.8221,33.86,17300.0
2014-06-25 13:40:00,44.63,44.64,44.6,44.62,23200.0,33.86,33.8676,33.8373,33.8524,23200.0
2014-06-25 13:50:00,44.63,44.71,44.61,44.66,32600.0,33.86,33.9207,33.8449,33.8828,32600.0
2014-06-25 14:00:00,44.67,44.68,44.63,44.67,17400.0,33.8904,33.898,33.86,33.8904,17400.0
2014-06-25 14:10:00,44.67,44.68,44.64,44.64,9500.0,33.8904,33.898,33.8676,33.8676,9500.0
2014-06-25 14:20:00,44.65,44.69,44.64,44.64,17200.0,33.8752,33.9056,33.8676,33.8676,17200.0
2014-06-25 14:30:00,44.64,44.67,44.62,44.67,15800.0,33.8676,33.8904,33.8524,33.8904,15800.0
2014-06-25 14:40:00,44.67,44.69,44.63,44.68,27600.0,33.8904,33.9056,33.86,33.898,27600.0
2014-06-25 14:50:00,44.67,44.68,44.64,44.64,12400.0,33.8904,33.898,33.8676,33.8676,12400.0
2014-06-25 15:00:00,44.63,44.65,44.63,44.64,14200.0,33.86,33.8752,33.86,33.8676,14200.0
2014-06-25 15:10:00,44.64,44.66,44.6,44.6,19800.0,33.8676,33.8828,33.8373,33.8373,19800.0
2014-06-25 15:20:00,44.61,44.65,44.61,44.63,20600.0,33.8449,33.8752,33.8449,33.86,20600.0
2014-06-25 15:30:00,44.64,44.72,44.64,44.71,26000.0,33.8676,33.9283,33.8676,33.9207,26000.0
2014-06-25 15:40:00,44.72,44.73,44.69,44.7,43400.0,33.9283,33.9359,33.9056,33.9131,43400.0
2014-06-25 15:50:00,44.71,44.71,44.65,44.67,120900.0,33.9207,33.9207,33.8752,33.8904,120900.0
2014-06-26 09:30:00,44.62,44.81,44.62,44.79,62300.0,33.8524,33.9966,33.8524,33.9814,62300.0
2014-06-26 09:40:00,44.79,44.8,44.63,44.65,62000.0,33.9814,33.989,33.86,33.8752,62000.0
2014-06-26 09:50:00,44.64,44.72,44.54,44.65,40800.0,33.8676,33.9283,33.7918,33.8752,40800.0
2014-06-26 10:00:00,44.65,44.67,44.57,44.63,51000.0,33.8752,33.8904,33.8145,33.86,51000.0
2014-06-26 10:10:00,44.63,44.84,44.61,44.83,37600.0,33.86,34.0194,33.8449,34.0118,37600.0
2014-06-26 10:20:00,44.81,44.92,44.77,44.82,35100.0,33.9966,34.08,33.9662,34.0042,35100.0
2014-06-26 10:30:00,44.82,44.82,44.68,44.76,33700.0,34.0042,34.0042,33.898,33.9587,33700.0
2014-06-26 10:40:00,44.77,44.8,44.7,44.75,57100.0,33.9662,33.989,33.9131,33.9511,57100.0
2014-06-26 10:50:00,44.75,44.8,44.67,44.79,23100.0,33.9511,33.989,33.8904,33.9814,23100.0
2014-06-26 11:00:00,44.8,44.95,44.8,44.9,33900.0,33.989,34.1028,33.989,34.0649,33900.0
2014-06-26 11:10:00,44.9,44.95,44.87,44.93,24600.0,34.0649,34.1028,34.0421,34.0876,24600.0
2014-06-26 11:20:00,44.93,45.0,44.93,44.98,42200.0,34.0876,34.1407,34.0876,34.1256,42200.0
2014-06-26 11:30:00,44.98,45.01,44.87,44.87,50200.0,34.1256,34.1483,34.0421,34.0421,50200.0
2014-06-26 11:40:00,44.87,44.89,44.82,44.84,22900.0,34.0421,34.0573,34.0042,34.0194,22900.0
2014-06-26 11:50:00,44.84,44.92,44.7,44.84,107800.0,34.0194,34.08,33.9131,34.0194,107800.0
2014-06-26 12:00:00,44.85,44.9,44.79,44.87,94100.0,34.0269,34.0649,33.9814,34.0421,94100.0
2014-06-26 12:10:00,44.87,44.97,44.87,44.97,28900.0,34.0421,34.118,34.0421,34.118,28900.0
2014-06-26 12:20:00,44.97,45.02,44.96,45.01,23200.0,34.118,34.1559,34.1104,34.1483,23200.0
2014-06-26 12:30:00,45.01,45.04,45.0,45.03,14500.0,34.1483,34.1711,34.1407,34.1635,14500.0
2014-06-26 12:40:00,45.04,45.14,45.03,45.06,58600.0,34.1711,34.247,34.1635,34.1863,58600.0
2014-06-26 12:50:00,45.08,45.08,45.01,45.01,10000.0,34.2014,34.2014,34.1483,34.1483,10000.0
2014-06-26 13:00:00,45.01,45.04,45.01,45.04,14900.0,34.1483,34.1711,34.1483,34.1711,14900.0
2014-06-26 13:10:00,45.05,45.19,45.02,45.17,29400.0,34.1787,34.2849,34.1559,34.2697,29400.0
2014-06-26 13:20:00,45.17,45.26,45.16,45.22,23900.0,34.2697,34.338,34.2621,34.3077,23900.0
2014-06-26 13:30:00,45.23,45.34,45.23,45.33,32200.0,34.3152,34.3987,34.3152,34.3911,32200.0
2014-06-26 13:40:00,45.34,45.42,45.33,45.42,34800.0,34.3987,34.4594,34.3911,34.4594,34800.0
2014-06-26 13:50:00,45.43,45.44,45.34,45.37,63700.0,34.467,34.4746,34.3987,34.4215,63700.0
2014-06-26 14:00:00,45.37,45.44,45.37,45.42,34400.0,34.4215,34.4746,34.4215,34.4594,34400.0
2014-06-26 14:10:00,45.43,45.43,45.39,45.41,39600.0,34.467,34.467,34.4366,34.4518,39600.0
2014-06-26 14:20:00,45.41,45.46,45.39,45.44,55400.0,34.4518,34.4897,34.4366,34.4746,55400.0
2014-06-26 14:30:00,45.43,45.49,45.41,45.49,88400.0,34.467,34.5125,34.4518,34.5125,88400.0
2014-06-26 14:40:00,45.49,45.58,45.47,45.58,62200.0,34.5125,34.5808,34.4973,34.5808,62200.0
2014-06-26 14:50:00,45.59,45.67,45.59,45.61,55600.0,34.5884,34.6491,34.5884,34.6035,55600.0
2014-06-26 15:00:00,45.61,45.7,45.61,45.64,73400.0,34.6035,34.6718,34.6035,34.6263,73400.0
2014-06-26 15:10:00,45.64,45.65,45.57,45.61,172000.0,34.6263,34.6339,34.5732,34.6035,172000.0
2014-06-26 15:20:00,45.6,45.61,45.44,45.45,55300.0,34.596,34.6035,34.4746,34.4822,55300.0
2014-06-26 15:30:00,45.45,45.58,45.44,45.56,139500.0,34.4822,34.5808,34.4746,34.5656,139500.0
2014-06-26 15:40:00,45.57,45.61,45.53,45.54,132600.0,34.5732,34.6035,34.5428,34.5504,132600.0
2014-06-26 15:50:00,45.54,45.62,45.5,45.59,240300.0,34.5504,34.6111,34.5201,34.5884,240300.0
2014-06-27 09:30:00,45.49,45.83,45.49,45.8,45800.0,34.5125,34.7705,34.5125,34.7477,45800.0
2014-06-27 09:40:00,45.8,45.89,45.72,45.88,34300.0,34.7477,34.816,34.687,34.8084,34300.0
2014-06-27 09:50:00,45.88,45.89,45.68,45.79,46400.0,34.8084,34.816,34.6566,34.7401,46400.0
2014-06-27 10:00:00,45.79,45.8,45.51,45.54,69500.0,34.7401,34.7477,34.5277,34.5504,69500.0
2014-06-27 10:10:00,45.53,45.71,45.5,45.65,20200.0,34.5428,34.6794,34.5201,34.6339,20200.0
2014-06-27 10:20:00,45.66,45.73,45.65,45.65,18500.0,34.6415,34.6946,34.6339,34.6339,18500.0
2014-06-27 10:30:00,45.66,45.69,45.65,45.66,11500.0,34.6415,34.6642,34.6339,34.6415,11500.0
2014-06-27 10:40:00,45.66,45.71,45.63,45.65,19800.0,34.6415,34.6794,34.6187,34.6339,19800.0
2014-06-27 10:50:00,45.66,45.8,45.66,45.75,19900.0,34.6415,34.7477,34.6415,34.7098,19900.0
2014-06-27 11:00:00,45.75,45.8,45.7,45.71,15200.0,34.7098,34.7477,34.6718,34.6794,15200.0
2014-06-27 11:10:00,45.71,45.71,45.63,45.65,16600.0,34.6794,34.6794,34.6187,34.6339,16600.0
2014-06-27 11:20:00,45.69,45.8,45.69,45.8,14500.0,34.6642,34.7477,34.6642,34.7477,14500.0
2014-06-27 11:30:00,45.79,45.8,45.71,45.71,22300.0,34.7401,34.7477,34.6794,34.6794,22300.0
2014-06-27 11:40:00,45.7,45.82,45.68,45.79,20100.0,34.6718,34.7629,34.6566,34.7401,20100.0
2014-06-27 11:50:00,45.82,45.86,45.78,45.86,24500.0,34.7629,34.7932,34.7325,34.7932,24500.0
2014-06-27 12:00:00,45.87,45.91,45.74,45.78,39800.0,34.8008,34.8311,34.7022,34.7325,39800.0
2014-06-27 12:10:00,45.78,45.8,45.76,45.77,13400.0,34.7325,34.7477,34.7173,34.7249,13400.0
2014-06-27 12:20:00,45.77,45.89,45.74,45.87,47400.0,34.7249,34.816,34.7022,34.8008,47400.0
2014-06-27 12:30:00,45.87,45.89,45.84,45.87,35900.0,34.8008,34.816,34.778,34.8008,35900.0
2014-06-27 12:40:00,45.88,45.91,45.85,45.91,36400.0,34.8084,34.8311,34.7856,34.8311,36400.0
2014-06-27 12:50:00,45.91,45.95,45.9,45.91,29000.0,34.8311,34.8615,34.8236,34.8311,29000.0
2014-06-27 13:00:00,45.91,45.93,45.88,45.93,28600.0,34.8311,34.8463,34.8084,34.8463,28600.0
2014-06-27 13:10:00,45.94,45.96,45.86,45.87,26300.0,34.8539,34.8691,34.7932,34.8008,26300.0
2014-06-27 13:20:00,45.87,45.92,45.85,45.91,23500.0,34.8008,34.8387,34.7856,34.8311,23500.0
2014-06-27 13:30:00,45.91,45.96,45.9,45.96,31200.0,34.8311,34.8691,34.8236,34.8691,31200.0
2014-06-27 13:40:00,45.96,46.05,45.94,46.05,129800.0,34.8691,34.9374,34.8539,34.9374,129800.0
2014-06-27 13:50:00,46.05,46.19,46.05,46.07,71700.0,34.9374,35.0436,34.9374,34.9525,71700.0
2014-06-27 14:00:00,46.08,46.08,46.01,46.07,23700.0,34.9601,34.9601,34.907,34.9525,23700.0
2014-06-27 14:10:00,46.07,46.13,46.06,46.12,32600.0,34.9525,34.9981,34.9449,34.9905,32600.0
2014-06-27 14:20:00,46.12,46.12,45.99,45.99,29300.0,34.9905,34.9905,34.8918,34.8918,29300.0
2014-06-27 14:30:00,45.99,46.07,45.99,46.05,45700.0,34.8918,34.9525,34.8918,34.9374,45700.0
2014-06-27 14:40:00,46.05,46.08,46.04,46.07,20100.0,34.9374,34.9601,34.9298,34.9525,20100.0
2014-06-27 14:50:00,46.07,46.07,46.04,46.05,26200.0,34.9525,34.9525,34.9298,34.9374,26200.0
2014-06-27 15:00:00,46.05,46.08,46.04,46.06,27700.0,34.9374,34.9601,34.9298,34.9449,27700.0
2014-06-27 15:10:00,46.06,46.12,46.05,46.08,22800.0,34.9449,34.9905,34.9374,34.9601,22800.0
2014-06-27 15:20:00,46.08,46.08,46.05,46.05,49100.0,34.9601,34.9601,34.9374,34.9374,49100.0
2014-06-27 15:30:00,46.05,46.09,46.05,46.05,46000.0,34.9374,34.9677,34.9374,34.9374,46000.0
2014-06-27 15:40:00,46.05,46.09,46.02,46.05,126800.0,34.9374,34.9677,34.9146,34.9374,126800.0
2014-06-27 15:50:00,46.05,46.06,45.98,45.99,140200.0,34.9374,34.9449,34.8843,34.8918,140200.0
2014-06-30 09:30:00,45.92,46.05,45.74,45.74,63600.0,34.8387,34.9374,34.7022,34.7022,63600.0
2014-06-30 09:40:00,45.73,45.9,45.7,45.8,31500.0,34.6946,34.8236,34.6718,34.7477,31500.0
2014-06-30 09:50:00,45.82,45.87,45.78,45.81,25400.0,34.7629,34.8008,34.7325,34.7553,25400.0
2014-06-30 10:00:00,45.8,45.93,45.8,45.91,34500.0,34.7477,34.8463,34.7477,34.8311,34500.0
2014-06-30 10:10:00,45.91,46.05,45.89,46.04,29000.0,34.8311,34.9374,34.816,34.9298,29000.0
2014-06-30 10:20:00,46.05,46.05,45.98,46.01,31100.0,34.9374,34.9374,34.8843,34.907,31100.0
2014-06-30 10:30:00,46.01,46.06,45.9,45.92,20400.0,34.907,34.9449,34.8236,34.8387,20400.0
2014-06-30 10:40:00,45.93,46.02,45.93,46.01,21700.0,34.8463,34.9146,34.8463,34.907,21700.0
2014-06-30 10:50:00,46.02,46.15,46.01,46.14,58100.0,34.9146,35.0132,34.907,35.0056,58100.0
2014-06-30 11:00:00,46.14,46.15,46.03,46.07,40200.0,35.0056,35.0132,34.9222,34.9525,40200.0
2014-06-30 11:10:00,46.07,46.09,45.99,46.09,32800.0,34.9525,34.9677,34.8918,34.9677,32800.0
2014-06-30 11:20:00,46.09,46.28,46.09,46.27,47700.0,34.9677,35.1119,34.9677,35.1043,47700.0
2014-06-30 11:30:00,46.27,46.29,46.2,46.22,26500.0,35.1043,35.1194,35.0512,35.0663,26500.0
2014-06-30 11:40:00,46.22,46.32,46.21,46.27,43000.0,35.0663,35.1422,35.0588,35.1043,43000.0
2014-06-30 11:50:00,46.27,46.32,46.23,46.31,33200.0,35.1043,35.1422,35.0739,35.1346,33200.0
2014-06-30 12:00:00,46.31,46.49,46.31,46.43,95700.0,35.1346,35.2712,35.1346,35.2257,95700.0
2014-06-30 12:10:00,46.43,46.45,46.39,46.39,21000.0,35.2257,35.2408,35.1953,35.1953,21000.0
2014-06-30 12:20:00,46.4,46.45,46.4,46.45,16400.0,35.2029,35.2408,35.2029,35.2408,16400.0
2014-06-30 12:30:00,46.45,46.48,46.4,46.4,30200.0,35.2408,35.2636,35.2029,35.2029,30200.0
2014-06-30 12:40:00,46.4,46.45,46.38,46.4,18400.0,35.2029,35.2408,35.1877,35.2029,18400.0
2014-06-30 12:50:00,46.4,46.44,46.35,46.36,28600.0,35.2029,35.2332,35.165,35.1726,28600.0
2014-06-30 13:00:00,46.36,46.39,46.29,46.29,23700.0,35.1726,35.1953,35.1194,35.1194,23700.0
2014-06-30 13:10:00,46.28,46.31,46.24,46.3,21200.0,35.1119,35.1346,35.0815,35.127,21200.0
2014-06-30 13:20:00,46.3,46.33,46.3,46.33,19700.0,35.127,35.1498,35.127,35.1498,19700.0
2014-06-30 13:30:00,46.33,46.33,46.27,46.27,26400.0,35.1498,35.1498,35.1043,35.1043,26400.0
2014-06-30 13:40:00,46.27,46.29,46.25,46.25,23600.0,35.1043,35.1194,35.0891,35.0891,23600.0
2014-06-30 13:50:00,46.25,46.45,46.25,46.43,126000.0,35.0891,35.2408,35.0891,35.2257,126000.0
2014-06-30 14:00:00,46.44,46.5,46.44,46.49,40000.0,35.2332,35.2788,35.2332,35.2712,40000.0
2014-06-30 14:10:00,46.5,46.55,46.48,46.48,52000.0,35.2788,35.3167,35.2636,35.2636,52000.0
2014-06-30 14:20:00,46.48,46.55,46.48,46.51,32500.0,35.2636,35.3167,35.2636,35.2864,32500.0
2014-06-30 14:30:00,46.51,46.53,46.51,46.53,22700.0,35.2864,35.3015,35.2864,35.3015,22700.0
2014-06-30 14:40:00,46.53,46.54,46.5,46.53,37500.0,35.3015,35.3091,35.2788,35.3015,37500.0
2014-06-30 14:50:00,46.54,46.54,46.49,46.5,45600.0,35.3091,35.3091,35.2712,35.2788,45600.0
2014-06-30 15:00:00,46.5,46.51,46.49,46.49,44400.0,35.2788,35.2864,35.2712,35.2712,44400.0
2014-06-30 15:10:00,46.49,46.5,46.49,46.49,41400.0,35.2712,35.2788,35.2712,35.2712,41400.0
2014-06-30 15:20:00,46.5,46.52,46.47,46.52,76800.0,35.2788,35.2939,35.256,35.2939,76800.0
2014-06-30 15:30:00,46.53,46.57,46.5,46.5,108300.0,35.3015,35.3319,35.2788,35.2788,108300.0
2014-06-30 15:40:00,46.5,46.51,46.45,46.46,106600.0,35.2788,35.2864,35.2408,35.2484,106600.0
2014-06-30 15:50:00,46.46,46.57,46.45,46.55,245200.0,35.2484,35.3319,35.2408,35.3167,245200.0
2014-07-01 09:30:00,46.61,46.89,46.61,46.73,52500.0,35.3622,35.5747,35.3622,35.4533,52500.0
2014-07-01 09:40:00,46.7,46.71,46.54,46.71,80600.0,35.4305,35.4381,35.3091,35.4381,80600.0
2014-07-01 09:50:00,46.71,47.07,46.71,47.07,127700.0,35.4381,35.7112,35.4381,35.7112,127700.0
2014-07-01 10:00:00,47.07,47.22,47.02,47.21,75200.0,35.7112,35.825,35.6733,35.8174,75200.0
2014-07-01 10:10:00,47.21,47.21,46.97,46.98,74900.0,35.8174,35.8174,35.6354,35.6429,74900.0
2014-07-01 10:20:00,46.95,47.01,46.9,46.93,49100.0,35.6202,35.6657,35.5822,35.605,49100.0
2014-07-01 10:30:00,46.94,47.04,46.92,47.03,51700.0,35.6126,35.6885,35.5974,35.6809,51700.0
2014-07-01 10:40:00,47.03,47.04,47.02,47.02,23700.0,35.6809,35.6885,35.6733,35.6733,23700.0
2014-07-01 10:50:00,47.03,47.22,47.0,47.19,110700.0,35.6809,35.825,35.6581,35.8023,110700.0
2014-07-01 11:00:00,47.2,47.22,47.18,47.19,53900.0,35.8098,35.825,35.7947,35.8023,53900.0
2014-07-01 11:10:00,47.18,47.27,47.17,47.17,46300.0,35.7947,35.863,35.7871,35.7871,46300.0
2014-07-01 11:20:00,47.17,47.25,47.17,47.24,29600.0,35.7871,35.8478,35.7871,35.8402,29600.0
2014-07-01 11:30:00,47.24,47.32,47.22,47.26,59300.0,35.8402,35.9009,35.825,35.8554,59300.0
2014-07-01 11:40:00,47.26,47.4,47.26,47.35,62700.0,35.8554,35.9616,35.8554,35.9237,62700.0
2014-07-01 11:50:00,47.35,47.35,47.27,47.32,30600.0,35.9237,35.9237,35.863,35.9009,30600.0
2014-07-01 12:00:00,47.32,47.39,47.32,47.39,62100.0,35.9009,35.954,35.9009,35.954,62100.0
2014-07-01 12:10:00,47.38,47.44,47.36,47.4,52400.0,35.9464,35.9919,35.9312,35.9616,52400.0
2014-07-01 12:20:00,47.4,47.41,47.28,47.28,25300.0,35.9616,35.9692,35.8705,35.8705,25300.0
2014-07-01 12:30:00,47.28,47.34,47.28,47.3,26300.0,35.8705,35.9161,35.8705,35.8857,26300.0
2014-07-01 12:40:00,47.29,47.34,47.29,47.34,28500.0,35.8781,35.9161,35.8781,35.9161,28500.0
2014-07-01 12:50:00,47.33,47.33,47.26,47.3,28300.0,35.9085,35.9085,35.8554,35.8857,28300.0
2014-07-01 13:00:00,47.3,47.36,47.28,47.35,42600.0,35.8857,35.9312,35.8705,35.9237,42600.0
2014-07-01 13:10:00,47.35,47.37,47.31,47.31,24200.0,35.9237,35.9388,35.8933,35.8933,24200.0
2014-07-01 13:20:00,47.31,47.31,47.27,47.28,22700.0,35.8933,35.8933,35.863,35.8705,22700.0
2014-07-01 13:30:00,47.28,47.31,47.28,47.28,31400.0,35.8705,35.8933,35.8705,35.8705,31400.0
2014-07-01 13:40:00,47.28,47.29,47.26,47.26,51400.0,35.8705,35.8781,35.8554,35.8554,51400.0
2014-07-01 13:50:00,47.26,47.26,47.14,47.23,46400.0,35.8554,35.8554,35.7643,35.8326,46400.0
2014-07-01 14:00:00,47.22,47.26,47.21,47.25,46500.0,35.825,35.8554,35.8174,35.8478,46500.0
2014-07-01 14:10:00,47.25,47.27,47.04,47.08,107800.0,35.8478,35.863,35.6885,35.7188,107800.0
2014-07-01 14:20:00,47.08,47.13,47.03,47.05,81200.0,35.7188,35.7567,35.6809,35.696,81200.0
2014-07-01 14:30:00,47.04,47.05,46.97,46.99,29100.0,35.6885,35.696,35.6354,35.6505,29100.0
2014-07-01 14:40:00,46.99,46.99,46.88,46.89,37400.0,35.6505,35.6505,35.5671,35.5747,37400.0
2014-07-01 14:50:00,46.89,46.94,46.89,46.93,44000.0,35.5747,35.6126,35.5747,35.605,44000.0
2014-07-01 15:00:00,46.93,46.93,46.86,46.89,56400.0,35.605,35.605,35.5519,35.5747,56400.0
2014-07-01 15:10:00,46.88,46.9,46.85,46.89,86400.0,35.5671,35.5822,35.5443,35.5747,86400.0
2014-07-01 15:20:00,46.88,46.91,46.86,46.9,53800.0,35.5671,35.5898,35.5519,35.5822,53800.0
2014-07-01 15:30:00,46.9,47.02,46.9,46.98,56400.0,35.5822,35.6733,35.5822,35.6429,56400.0
2014-07-01 15:40:00,46.98,47.0,46.95,46.95,64800.0,35.6429,35.6581,35.6202,35.6202,64800.0
2014-07-01 15:50:00,46.96,46.97,46.89,46.9,128700.0,35.6278,35.6354,35.5747,35.5822,128700.0
2014-07-02 09:30:00,46.79,47.13,46.79,47.11,36000.0,35.4988,35.7567,35.4988,35.7416,36000.0
2014-07-02 09:40:00,47.14,47.16,46.91,46.94,56200.0,35.7643,35.7795,35.5898,35.6126,56200.0
2014-07-02 09:50:00,46.94,46.94,46.8,46.86,38100.0,35.6126,35.6126,35.5064,35.5519,38100.0
2014-07-02 10:00:00,46.85,46.93,46.82,46.83,28500.0,35.5443,35.605,35.5215,35.5291,28500.0
2014-07-02 10:10:00,46.82,46.89,46.82,46.86,17800.0,35.5215,35.5747,35.5215,35.5519,17800.0
2014-07-02 10:20:00,46.87,46.87,46.81,46.83,18200.0,35.5595,35.5595,35.514,35.5291,18200.0
2014-07-02 10:30:00,46.82,46.83,46.75,46.76,17300.0,35.5215,35.5291,35.4684,35.476,17300.0
2014-07-02 10:40:00,46.76,46.89,46.76,46.88,12900.0,35.476,35.5747,35.476,35.5671,12900.0
2014-07-02 10:50:00,46.88,46.89,46.8,46.81,15200.0,35.5671,35.5747,35.5064,35.514,15200.0
2014-07-02 11:00:00,46.82,46.82,46.72,46.73,22600.0,35.5215,35.5215,35.4457,35.4533,22600.0
2014-07-02 11:10:00,46.73,46.74,46.66,46.67,14100.0,35.4533,35.4609,35.4002,35.4077,14100.0
2014-07-02 11:20:00,46.66,46.75,46.62,46.73,31400.0,35.4002,35.4684,35.3698,35.4533,31400.0
2014-07-02 11:30:00,46.72,46.76,46.68,46.75,21400.0,35.4457,35.476,35.4153,35.4684,21400.0
2014-07-02 11:40:00,46.74,46.74,46.65,46.66,7800.0,35.4609,35.4609,35.3926,35.4002,7800.0
2014-07-02 11:50:00,46.67,46.68,46.63,46.63,10700.0,35.4077,35.4153,35.3774,35.3774,10700.0
2014-07-02 12:00:00,46.63,46.67,46.6,46.66,22700.0,35.3774,35.4077,35.3546,35.4002,22700.0
2014-07-02 12:10:00,46.66,46.67,46.61,46.64,18500.0,35.4002,35.4077,35.3622,35.385,18500.0
2014-07-02 12:20:00,46.64,46.67,46.62,46.63,9300.0,35.385,35.4077,35.3698,35.3774,9300.0
2014-07-02 12:30:00,46.63,46.63,46.54,46.55,14400.0,35.3774,35.3774,35.3091,35.3167,14400.0
2014-07-02 12:40:00,46.55,46.55,46.49,46.51,16500.0,35.3167,35.3167,35.2712,35.2864,16500.0
2014-07-02 12:50:00,46.51,46.52,46.42,46.51,23400.0,35.2864,35.2939,35.2181,35.2864,23400.0
2014-07-02 13:00:00,46.52,46.56,46.5,46.56,12400.0,35.2939,35.3243,35.2788,35.3243,12400.0
2014-07-02 13:10:00,46.56,46.58,46.55,46.55,13700.0,35.3243,35.3395,35.3167,35.3167,13700.0
2014-07-02 13:20:00,46.55,46.62,46.53,46.61,19000.0,35.3167,35.3698,35.3015,35.3622,19000.0
2014-07-02 13:30:00,46.62,46.64,46.61,46.62,8600.0,35.3698,35.385,35.3622,35.3698,8600.0
2014-07-02 13:40:00,46.62,46.66,46.62,46.65,12800.0,35.3698,35.4002,35.3698,35.3926,12800.0
2014-07-02 13:50:00,46.64,46.65,46.6,46.63,20500.0,35.385,35.3926,35.3546,35.3774,20500.0
2014-07-02 14:00:00,46.62,46.63,46.53,46.53,15000.0,35.3698,35.3774,35.3015,35.3015,15000.0
2014-07-02 14:10:00,46.54,46.54,46.5,46.5,9200.0,35.3091,35.3091,35.2788,35.2788,9200.0
2014-07-02 14:20:00,46.5,46.53,46.48,46.52,15300.0,35.2788,35.3015,35.2636,35.2939,15300.0
2014-07-02 14:30:00,46.52,46.53,46.46,46.48,51900.0,35.2939,35.3015,35.2484,35.2636,51900.0
2014-07-02 14:40:00,46.48,46.5,46.45,46.46,20100.0,35.2636,35.2788,35.2408,35.2484,20100.0
2014-07-02 14:50:00,46.47,46.49,46.46,46.46,16600.0,35.256,35.2712,35.2484,35.2484,16600.0
2014-07-02 15:00:00,46.47,46.49,46.45,46.45,38700.0,35.256,35.2712,35.2408,35.2408,38700.0
2014-07-02 15:10:00,46.45,46.46,46.4,46.41,35200.0,35.2408,35.2484,35.2029,35.2105,35200.0
2014-07-02 15:20:00,46.41,46.45,46.4,46.45,42500.0,35.2105,35.2408,35.2029,35.2408,42500.0
2014-07-02 15:30:00,46.44,46.52,46.44,46.52,60200.0,35.2332,35.2939,35.2332,35.2939,60200.0
2014-07-02 15:40:00,46.51,46.56,46.49,46.55,71300.0,35.2864,35.3243,35.2712,35.3167,71300.0
2014-07-02 15:50:00,46.56,46.58,46.55,46.57,84700.0,35.3243,35.3395,35.3167,35.3319,84700.0
2014-07-03 09:30:00,46.58,47.25,46.58,47.24,60800.0,35.3395,35.8478,35.3395,35.8402,60800.0
2014-07-03 09:40:00,47.21,47.27,47.03,47.15,25600.0,35.8174,35.863,35.6809,35.7719,25600.0
2014-07-03 09:50:00,47.12,47.16,47.06,47.11,39600.0,35.7492,35.7795,35.7036,35.7416,39600.0
2014-07-03 10:00:00,47.13,47.28,47.11,47.26,22500.0,35.7567,35.8705,35.7416,35.8554,22500.0
2014-07-03 10:10:00,47.26,47.49,47.26,47.45,59100.0,35.8554,36.0299,35.8554,35.9995,59100.0
2014-07-03 10:20:00,47.46,47.48,47.31,47.33,17300.0,36.0071,36.0223,35.8933,35.9085,17300.0
2014-07-03 10:30:00,47.33,47.35,47.24,47.27,32700.0,35.9085,35.9237,35.8402,35.863,32700.0
2014-07-03 10:40:00,47.27,47.35,47.27,47.32,17300.0,35.863,35.9237,35.863,35.9009,17300.0
2014-07-03 10:50:00,47.31,47.33,47.24,47.24,13200.0,35.8933,35.9085,35.8402,35.8402,13200.0
2014-07-03 11:00:00,47.23,47.24,47.13,47.13,16500.0,35.8326,35.8402,35.7567,35.7567,16500.0
2014-07-03 11:10:00,47.13,47.13,47.05,47.08,16400.0,35.7567,35.7567,35.696,35.7188,16400.0
2014-07-03 11:20:00,47.07,47.1,47.03,47.1,18500.0,35.7112,35.734,35.6809,35.734,18500.0
2014-07-03 11:30:00,47.09,47.15,47.05,47.14,16900.0,35.7264,35.7719,35.696,35.7643,16900.0
2014-07-03 11:40:00,47.15,47.15,47.05,47.08,12800.0,35.7719,35.7719,35.696,35.7188,12800.0
2014-07-03 11:50:00,47.09,47.15,47.09,47.13,13400.0,35.7264,35.7719,35.7264,35.7567,13400.0
2014-07-03 12:00:00,47.13,47.2,47.13,47.19,38600.0,35.7567,35.8098,35.7567,35.8023,38600.0
2014-07-03 12:10:00,47.19,47.23,47.15,47.22,37500.0,35.8023,35.8326,35.7719,35.825,37500.0
2014-07-03 12:20:00,47.22,47.24,47.19,47.2,21400.0,35.825,35.8402,35.8023,35.8098,21400.0
2014-07-03 12:30:00,47.19,47.21,47.15,47.19,61800.0,35.8023,35.8174,35.7719,35.8023,61800.0
2014-07-03 12:40:00,47.19,47.22,47.15,47.19,57600.0,35.8023,35.825,35.7719,35.8023,57600.0
2014-07-03 12:50:00,47.2,47.22,47.17,47.22,53300.0,35.8098,35.825,35.7871,35.825,53300.0
2014-07-07 09:30:00,47.21,47.3,46.98,47.06,29400.0,35.8174,35.8857,35.6429,35.7036,29400.0
2014-07-07 09:40:00,47.08,47.23,46.91,47.15,43000.0,35.7188,35.8326,35.5898,35.7719,43000.0
2014-07-07 09:50:00,47.13,47.13,46.95,47.0,52800.0,35.7567,35.7567,35.6202,35.6581,52800.0
2014-07-07 10:00:00,47.01,47.01,46.96,47.01,7900.0,35.6657,35.6657,35.6278,35.6657,7900.0
2014-07-07 10:10:00,47.01,47.03,46.92,47.0,11700.0,35.6657,35.6809,35.5974,35.6581,11700.0
2014-07-07 10:20:00,46.97,47.02,46.91,46.95,40500.0,35.6354,35.6733,35.5898,35.6202,40500.0
2014-07-07 10:30:00,46.96,47.09,46.94,47.08,11700.0,35.6278,35.7264,35.6126,35.7188,11700.0
2014-07-07 10:40:00,47.08,47.11,47.01,47.06,19200.0,35.7188,35.7416,35.6657,35.7036,19200.0
2014-07-07 10:50:00,47.06,47.06,46.87,46.9,69400.0,35.7036,35.7036,35.5595,35.5822,69400.0
2014-07-07 11:00:00,46.9,46.9,46.84,46.86,18000.0,35.5822,35.5822,35.5367,35.5519,18000.0
2014-07-07 11:10:00,46.84,46.88,46.84,46.88,16900.0,35.5367,35.5671,35.5367,35.5671,16900.0
2014-07-07 11:20:00,46.88,46.88,46.81,46.81,12100.0,35.5671,35.5671,35.514,35.514,12100.0
2014-07-07 11:30:00,46.82,46.86,46.82,46.85,22400.0,35.5215,35.5519,35.5215,35.5443,22400.0
2014-07-07 11:40:00,46.84,46.85,46.79,46.79,19600.0,35.5367,35.5443,35.4988,35.4988,19600.0
2014-07-07 11:50:00,46.79,46.82,46.77,46.78,10200.0,35.4988,35.5215,35.4836,35.4912,10200.0
2014-07-07 12:00:00,46.78,46.84,46.77,46.81,21400.0,35.4912,35.5367,35.4836,35.514,21400.0
2014-07-07 12:10:00,46.81,46.88,46.81,46.87,15900.0,35.514,35.5671,35.514,35.5595,15900.0
2014-07-07 12:20:00,46.88,46.92,46.88,46.88,18400.0,35.5671,35.5974,35.5671,35.5671,18400.0
2014-07-07 12:30:00,46.88,46.9,46.88,46.9,4100.0,35.5671,35.5822,35.5671,35.5822,4100.0
2014-07-07 12:40:00,46.9,46.93,46.89,46.89,11100.0,35.5822,35.605,35.5747,35.5747,11100.0
2014-07-07 12:50:00,46.89,46.93,46.88,46.93,6000.0,35.5747,35.605,35.5671,35.605,6000.0
2014-07-07 13:00:00,46.93,46.96,46.91,46.92,9800.0,35.605,35.6278,35.5898,35.5974,9800.0
2014-07-07 13:10:00,46.92,47.0,46.9,47.0,20100.0,35.5974,35.6581,35.5822,35.6581,20100.0
2014-07-07 13:20:00,46.99,47.03,46.97,46.97,12600.0,35.6505,35.6809,35.6354,35.6354,12600.0
2014-07-07 13:30:00,46.96,46.98,46.89,46.89,50000.0,35.6278,35.6429,35.5747,35.5747,50000.0
2014-07-07 13:40:00,46.89,46.89,46.84,46.86,11500.0,35.5747,35.5747,35.5367,35.5519,11500.0
2014-07-07 13:50:00,46.87,46.88,46.77,46.81,43200.0,35.5595,35.5671,35.4836,35.514,43200.0
2014-07-07 14:00:00,46.81,46.81,46.72,46.77,25900.0,35.514,35.514,35.4457,35.4836,25900.0
2014-07-07 14:10:00,46.75,46.89,46.75,46.82,86700.0,35.4684,35.5747,35.4684,35.5215,86700.0
2014-07-07 14:20:00,46.83,46.87,46.82,46.85,19700.0,35.5291,35.5595,35.5215,35.5443,19700.0
2014-07-07 14:30:00,46.84,46.88,46.78,46.81,48200.0,35.5367,35.5671,35.4912,35.514,48200.0
2014-07-07 14:40:00,46.81,46.88,46.78,46.88,25700.0,35.514,35.5671,35.4912,35.5671,25700.0
2014-07-07 14:50:00,46.88,46.89,46.86,46.86,8400.0,35.5671,35.5747,35.5519,35.5519,8400.0
2014-07-07 15:00:00,46.86,46.86,46.8,46.86,27900.0,35.5519,35.5519,35.5064,35.5519,27900.0
2014-07-07 15:10:00,46.85,46.86,46.79,46.79,42300.0,35.5443,35.5519,35.4988,35.4988,42300.0
2014-07-07 15:20:00,46.79,46.83,46.78,46.79,19000.0,35.4988,35.5291,35.4912,35.4988,19000.0
2014-07-07 15:30:00,46.78,46.84,46.78,46.81,19400.0,35.4912,35.5367,35.4912,35.514,19400.0
2014-07-07 15:40:00,46.8,46.83,46.78,46.79,46200.0,35.5064,35.5291,35.4912,35.4988,46200.0
2014-07-07 15:50:00,46.79,46.92,46.79,46.92,165600.0,35.4988,35.5974,35.4988,35.5974,165600.0
2014-07-08 09:30:00,46.88,46.88,46.58,46.59,41800.0,35.5671,35.5671,35.3395,35.3471,41800.0
2014-07-08 09:40:00,46.58,46.61,46.54,46.61,44600.0,35.3395,35.3622,35.3091,35.3622,44600.0
2014-07-08 09:50:00,46.61,46.68,46.53,46.68,44500.0,35.3622,35.4153,35.3015,35.4153,44500.0
2014-07-08 10:00:00,46.66,46.81,46.64,46.71,54900.0,35.4002,35.514,35.385,35.4381,54900.0
2014-07-08 10:10:00,46.72,46.84,46.66,46.77,27100.0,35.4457,35.5367,35.4002,35.4836,27100.0
2014-07-08 10:20:00,46.79,46.84,46.75,46.84,17900.0,35.4988,35.5367,35.4684,35.5367,17900.0
2014-07-08 10:30:00,46.82,46.82,46.69,46.82,26200.0,35.5215,35.5215,35.4229,35.5215,26200.0
2014-07-08 10:40:00,46.82,46.83,46.71,46.81,67500.0,35.5215,35.5291,35.4381,35.514,67500.0
2014-07-08 10:50:00,46.82,46.82,46.65,46.65,43000.0,35.5215,35.5215,35.3926,35.3926,43000.0
2014-07-08 11:00:00,46.65,46.65,46.5,46.52,32600.0,35.3926,35.3926,35.2788,35.2939,32600.0
2014-07-08 11:10:00,46.51,46.55,46.49,46.49,22600.0,35.2864,35.3167,35.2712,35.2712,22600.0
2014-07-08 11:20:00,46.48,46.48,46.38,46.38,25000.0,35.2636,35.2636,35.1877,35.1877,25000.0
2014-07-08 11:30:00,46.38,46.54,46.36,46.53,58800.0,35.1877,35.3091,35.1726,35.3015,58800.0
2014-07-08 11:40:00,46.52,46.58,46.52,46.57,16900.0,35.2939,35.3395,35.2939,35.3319,16900.0
2014-07-08 11:50:00,46.57,46.63,46.55,46.59,45500.0,35.3319,35.3774,35.3167,35.3471,45500.0
2014-07-08 12:00:00,46.6,46.63,46.56,46.6,16200.0,35.3546,35.3774,35.3243,35.3546,16200.0
2014-07-08 12:10:00,46.59,46.61,46.55,46.59,38600.0,35.3471,35.3622,35.3167,35.3471,38600.0
2014-07-08 12:20:00,46.58,46.67,46.57,46.62,15400.0,35.3395,35.4077,35.3319,35.3698,15400.0
2014-07-08 12:30:00,46.63,46.68,46.58,46.59,14800.0,35.3774,35.4153,35.3395,35.3471,14800.0
2014-07-08 12:40:00,46.59,46.59,46.5,46.55,63400.0,35.3471,35.3471,35.2788,35.3167,63400.0
2014-07-08 12:50:00,46.56,46.66,46.56,46.65,36900.0,35.3243,35.4002,35.3243,35.3926,36900.0
2014-07-08 13:00:00,46.65,46.66,46.52,46.52,11700.0,35.3926,35.4002,35.2939,35.2939,11700.0
2014-07-08 13:10:00,46.52,46.57,46.5,46.57,23200.0,35.2939,35.3319,35.2788,35.3319,23200.0
2014-07-08 13:20:00,46.57,46.59,46.54,46.55,20800.0,35.3319,35.3471,35.3091,35.3167,20800.0
2014-07-08 13:30:00,46.56,46.63,46.55,46.58,32600.0,35.3243,35.3774,35.3167,35.3395,32600.0
2014-07-08 13:40:00,46.58,46.59,46.56,46.57,22000.0,35.3395,35.3471,35.3243,35.3319,22000.0
2014-07-08 13:50:00,46.58,46.59,46.53,46.53,18300.0,35.3395,35.3471,35.3015,35.3015,18300.0
2014-07-08 14:00:00,46.52,46.52,46.5,46.5,26700.0,35.2939,35.2939,35.2788,35.2788,26700.0
2014-07-08 14:10:00,46.5,46.51,46.45,46.47,32300.0,35.2788,35.2864,35.2408,35.256,32300.0
2014-07-08 14:20:00,46.47,46.47,46.36,46.36,24400.0,35.256,35.256,35.1726,35.1726,24400.0
2014-07-08 14:30:00,46.36,46.38,46.33,46.34,32200.0,35.1726,35.1877,35.1498,35.1574,32200.0
2014-07-08 14:40:00,46.34,46.35,46.29,46.3,39900.0,35.1574,35.165,35.1194,35.127,39900.0
2014-07-08 14:50:00,46.3,46.31,46.29,46.3,40000.0,35.127,35.1346,35.1194,35.127,40000.0
2014-07-08 15:00:00,46.3,46.33,46.21,46.33,35800.0,35.127,35.1498,35.0588,35.1498,35800.0
2014-07-08 15:10:00,46.32,46.33,46.25,46.25,49400.0,35.1422,35.1498,35.0891,35.0891,49400.0
2014-07-08 15:20:00,46.26,46.34,46.25,46.31,51800.0,35.0967,35.1574,35.0891,35.1346,51800.0
2014-07-08 15:30:00,46.3,46.32,46.27,46.32,51200.0,35.127,35.1422,35.1043,35.1422,51200.0
2014-07-08 15:40:00,46.32,46.35,46.31,46.34,50300.0,35.1422,35.165,35.1346,35.1574,50300.0
2014-07-08 15:50:00,46.34,46.41,46.33,46.38,218500.0,35.1574,35.2105,35.1498,35.1877,218500.0
2014-07-09 09:30:00,46.19,46.39,46.05,46.35,45900.0,35.0436,35.1953,34.9374,35.165,45900.0
2014-07-09 09:40:00,46.35,46.35,46.18,46.2,26300.0,35.165,35.165,35.036,35.0512,26300.0
2014-07-09 09:50:00,46.23,46.25,46.14,46.16,17900.0,35.0739,35.0891,35.0056,35.0208,17900.0
2014-07-09 10:00:00,46.18,46.34,46.18,46.32,27800.0,35.036,35.1574,35.036,35.1422,27800.0
2014-07-09 10:10:00,46.33,46.35,46.23,46.23,22600.0,35.1498,35.165,35.0739,35.0739,22600.0
2014-07-09 10:20:00,46.23,46.48,46.21,46.46,27000.0,35.0739,35.2636,35.0588,35.2484,27000.0
2014-07-09 10:30:00,46.45,46.51,46.42,46.5,19800.0,35.2408,35.2864,35.2181,35.2788,19800.0
2014-07-09 10:40:00,46.5,46.55,46.46,46.5,13900.0,35.2788,35.3167,35.2484,35.2788,13900.0
2014-07-09 10:50:00,46.5,46.74,46.47,46.64,84000.0,35.2788,35.4609,35.256,35.385,84000.0
2014-07-09 11:00:00,46.64,46.74,46.63,46.63,23200.0,35.385,35.4609,35.3774,35.3774,23200.0
2014-07-09 11:10:00,46.62,46.66,46.53,46.65,23400.0,35.3698,35.4002,35.3015,35.3926,23400.0
2014-07-09 11:20:00,46.65,46.83,46.65,46.77,24400.0,35.3926,35.5291,35.3926,35.4836,24400.0
2014-07-09 11:30:00,46.76,46.79,46.7,46.78,9600.0,35.476,35.4988,35.4305,35.4912,9600.0
2014-07-09 11:40:00,46.78,46.79,46.67,46.68,12700.0,35.4912,35.4988,35.4077,35.4153,12700.0
2014-07-09 11:50:00,46.69,46.78,46.68,46.72,15300.0,35.4229,35.4912,35.4153,35.4457,15300.0
2014-07-09 12:00:00,46.73,46.82,46.73,46.79,14400.0,35.4533,35.5215,35.4533,35.4988,14400.0
2014-07-09 12:10:00,46.8,46.82,46.78,46.78,24700.0,35.5064,35.5215,35.4912,35.4912,24700.0
2014-07-09 12:20:00,46.78,46.81,46.76,46.76,9400.0,35.4912,35.514,35.476,35.476,9400.0
2014-07-09 12:30:00,46.77,46.78,46.67,46.68,20100.0,35.4836,35.4912,35.4077,35.4153,20100.0
2014-07-09 12:40:00,46.7,46.7,46.58,46.61,13800.0,35.4305,35.4305,35.3395,35.3622,13800.0
2014-07-09 12:50:00,46.62,46.63,46.56,46.6,7000.0,35.3698,35.3774,35.3243,35.3546,7000.0
2014-07-09 13:00:00,46.6,46.6,46.53,46.54,9600.0,35.3546,35.3546,35.3015,35.3091,9600.0
2014-07-09 13:10:00,46.53,46.58,46.53,46.53,7000.0,35.3015,35.3395,35.3015,35.3015,7000.0
2014-07-09 13:20:00,46.53,46.53,46.42,46.42,14600.0,35.3015,35.3015,35.2181,35.2181,14600.0
2014-07-09 13:30:00,46.43,46.5,46.42,46.48,8700.0,35.2257,35.2788,35.2181,35.2636,8700.0
2014-07-09 13:40:00,46.48,46.53,46.48,46.49,14200.0,35.2636,35.3015,35.2636,35.2712,14200.0
2014-07-09 13:50:00,46.49,46.5,46.46,46.46,17200.0,35.2712,35.2788,35.2484,35.2484,17200.0
2014-07-09 14:00:00,46.47,46.48,46.35,46.39,21300.0,35.256,35.2636,35.165,35.1953,21300.0
2014-07-09 14:10:00,46.4,46.52,46.4,46.52,13600.0,35.2029,35.2939,35.2029,35.2939,13600.0
2014-07-09 14:20:00,46.53,46.53,46.45,46.46,11400.0,35.3015,35.3015,35.2408,35.2484,11400.0
2014-07-09 14:30:00,46.47,46.48,46.38,46.48,28000.0,35.256,35.2636,35.1877,35.2636,28000.0
2014-07-09 14:40:00,46.47,46.49,46.44,46.46,14200.0,35.256,35.2712,35.2332,35.2484,14200.0
2014-07-09 14:50:00,46.46,46.48,46.39,46.39,22500.0,35.2484,35.2636,35.1953,35.1953,22500.0
2014-07-09 15:00:00,46.39,46.45,46.39,46.43,17100.0,35.1953,35.2408,35.1953,35.2257,17100.0
2014-07-09 15:10:00,46.44,46.47,46.41,46.43,19000.0,35.2332,35.256,35.2105,35.2257,19000.0
2014-07-09 15:20:00,46.43,46.47,46.42,46.46,22500.0,35.2257,35.256,35.2181,35.2484,22500.0
2014-07-09 15:30:00,46.46,46.49,46.45,46.49,27000.0,35.2484,35.2712,35.2408,35.2712,27000.0
2014-07-09 15:40:00,46.5,46.54,46.46,46.47,37900.0,35.2788,35.3091,35.2484,35.256,37900.0
2014-07-09 15:50:00,46.48,46.48,46.41,46.45,113200.0,35.2636,35.2636,35.2105,35.2408,113200.0
2014-07-10 09:30:00,46.02,46.02,45.62,45.92,62200.0,34.9146,34.9146,34.6111,34.8387,62200.0
2014-07-10 09:40:00,45.89,45.9,45.43,45.49,27700.0,34.816,34.8236,34.467,34.5125,27700.0
2014-07-10 09:50:00,45.49,45.82,45.47,45.78,43500.0,34.5125,34.7629,34.4973,34.7325,43500.0
2014-07-10 10:00:00,45.79,45.99,45.75,45.8,67300.0,34.7401,34.8918,34.7098,34.7477,67300.0
2014-07-10 10:10:00,45.8,45.84,45.68,45.7,48500.0,34.7477,34.778,34.6566,34.6718,48500.0
2014-07-10 10:20:00,45.7,45.98,45.7,45.98,34500.0,34.6718,34.8843,34.6718,34.8843,34500.0
2014-07-10 10:30:00,45.99,46.04,45.96,45.96,14200.0,34.8918,34.9298,34.8691,34.8691,14200.0
2014-07-10 10:40:00,45.97,46.16,45.96,46.15,39300.0,34.8767,35.0208,34.8691,35.0132,39300.0
2014-07-10 10:50:00,46.13,46.25,46.12,46.21,31500.0,34.9981,35.0891,34.9905,35.0588,31500.0
2014-07-10 11:00:00,46.21,46.31,46.21,46.23,16700.0,35.0588,35.1346,35.0588,35.0739,16700.0
2014-07-10 11:10:00,46.25,46.33,46.23,46.26,43000.0,35.0891,35.1498,35.0739,35.0967,43000.0
2014-07-10 11:20:00,46.26,46.31,46.21,46.23,23400.0,35.0967,35.1346,35.0588,35.0739,23400.0
2014-07-10 11:30:00,46.23,46.25,46.11,46.18,76100.0,35.0739,35.0891,34.9829,35.036,76100.0
2014-07-10 11:40:00,46.15,46.17,46.08,46.15,17700.0,35.0132,35.0284,34.9601,35.0132,17700.0
2014-07-10 11:50:00,46.17,46.25,46.14,46.23,8100.0,35.0284,35.0891,35.0056,35.0739,8100.0
2014-07-10 12:00:00,46.23,46.28,46.16,46.2,27300.0,35.0739,35.1119,35.0208,35.0512,27300.0
2014-07-10 12:10:00,46.19,46.21,46.15,46.15,13100.0,35.0436,35.0588,35.0132,35.0132,13100.0
2014-07-10 12:20:00,46.15,46.15,46.09,46.12,31400.0,35.0132,35.0132,34.9677,34.9905,31400.0
2014-07-10 12:30:00,46.12,46.15,46.08,46.1,8900.0,34.9905,35.0132,34.9601,34.9753,8900.0
2014-07-10 12:40:00,46.08,46.1,46.05,46.07,11100.0,34.9601,34.9753,34.9374,34.9525,11100.0
2014-07-10 12:50:00,46.07,46.11,46.04,46.09,10500.0,34.9525,34.9829,34.9298,34.9677,10500.0
2014-07-10 13:00:00,46.09,46.09,45.97,45.97,53400.0,34.9677,34.9677,34.8767,34.8767,53400.0
2014-07-10 13:10:00,45.97,46.05,45.94,46.05,16500.0,34.8767,34.9374,34.8539,34.9374,16500.0
2014-07-10 13:20:00,46.05,46.11,46.04,46.06,12700.0,34.9374,34.9829,34.9298,34.9449,12700.0
2014-07-10 13:30:00,46.08,46.11,46.05,46.11,14300.0,34.9601,34.9829,34.9374,34.9829,14300.0
2014-07-10 13:40:00,46.1,46.11,46.06,46.08,15400.0,34.9753,34.9829,34.9449,34.9601,15400.0
2014-07-10 13:50:00,46.08,46.08,46.03,46.04,18100.0,34.9601,34.9601,34.9222,34.9298,18100.0
2014-07-10 14:00:00,46.04,46.1,46.04,46.06,12300.0,34.9298,34.9753,34.9298,34.9449,12300.0
2014-07-10 14:10:00,46.06,46.09,46.03,46.04,12000.0,34.9449,34.9677,34.9222,34.9298,12000.0
2014-07-10 14:20:00,46.04,46.1,46.04,46.09,31600.0,34.9298,34.9753,34.9298,34.9677,31600.0
2014-07-10 14:30:00,46.09,46.1,46.0,46.02,13700.0,34.9677,34.9753,34.8994,34.9146,13700.0
2014-07-10 14:40:00,46.02,46.05,45.89,45.91,53400.0,34.9146,34.9374,34.816,34.8311,53400.0
2014-07-10 14:50:00,45.92,45.98,45.91,45.91,15900.0,34.8387,34.8843,34.8311,34.8311,15900.0
2014-07-10 15:00:00,45.9,46.0,45.88,45.97,21000.0,34.8236,34.8994,34.8084,34.8767,21000.0
2014-07-10 15:10:00,45.97,46.01,45.91,45.94,15900.0,34.8767,34.907,34.8311,34.8539,15900.0
2014-07-10 15:20:00,45.93,46.01,45.93,45.98,31200.0,34.8463,34.907,34.8463,34.8843,31200.0
2014-07-10 15:30:00,45.98,46.0,45.93,46.0,32600.0,34.8843,34.8994,34.8463,34.8994,32600.0
2014-07-10 15:40:00,46.0,46.0,45.89,45.9,63500.0,34.8994,34.8994,34.816,34.8236,63500.0
2014-07-10 15:50:00,45.9,45.94,45.88,45.9,88900.0,34.8236,34.8539,34.8084,34.8236,88900.0
2014-07-11 09:30:00,45.69,45.79,45.18,45.19,86900.0,34.6642,34.7401,34.2773,34.2849,86900.0
2014-07-11 09:40:00,45.18,45.35,45.07,45.15,48100.0,34.2773,34.4063,34.1939,34.2545,48100.0
2014-07-11 09:50:00,45.21,45.22,45.0,45.08,36400.0,34.3001,34.3077,34.1407,34.2014,36400.0
2014-07-11 10:00:00,45.09,45.15,45.03,45.08,38800.0,34.209,34.2545,34.1635,34.2014,38800.0
2014-07-11 10:10:00,45.08,45.22,45.06,45.21,29100.0,34.2014,34.3077,34.1863,34.3001,29100.0
2014-07-11 10:20:00,45.25,45.25,45.15,45.22,29500.0,34.3304,34.3304,34.2545,34.3077,29500.0
2014-07-11 10:30:00,45.21,45.22,45.14,45.19,16000.0,34.3001,34.3077,34.247,34.2849,16000.0
2014-07-11 10:40:00,45.21,45.22,45.14,45.18,13800.0,34.3001,34.3077,34.247,34.2773,13800.0
2014-07-11 10:50:00,45.2,45.21,45.1,45.14,20800.0,34.2925,34.3001,34.2166,34.247,20800.0
2014-07-11 11:00:00,45.15,45.17,45.04,45.11,27900.0,34.2545,34.2697,34.1711,34.2242,27900.0
2014-07-11 11:10:00,45.12,45.12,45.0,45.03,27000.0,34.2318,34.2318,34.1407,34.1635,27000.0
2014-07-11 11:20:00,45.03,45.03,44.89,44.9,71200.0,34.1635,34.1635,34.0573,34.0649,71200.0
2014-07-11 11:30:00,44.9,44.98,44.89,44.89,37900.0,34.0649,34.1256,34.0573,34.0573,37900.0
2014-07-11 11:40:00,44.89,44.95,44.88,44.91,23800.0,34.0573,34.1028,34.0497,34.0725,23800.0
2014-07-11 11:50:00,44.91,44.98,44.88,44.93,23000.0,34.0725,34.1256,34.0497,34.0876,23000.0
2014-07-11 12:00:00,44.94,45.07,44.94,45.04,133100.0,34.0952,34.1939,34.0952,34.1711,133100.0
2014-07-11 12:10:00,45.03,45.06,44.93,44.99,70200.0,34.1635,34.1863,34.0876,34.1332,70200.0
2014-07-11 12:20:00,44.98,45.08,44.97,45.08,19700.0,34.1256,34.2014,34.118,34.2014,19700.0
2014-07-11 12:30:00,45.08,45.09,45.01,45.07,22900.0,34.2014,34.209,34.1483,34.1939,22900.0
2014-07-11 12:40:00,45.08,45.18,45.08,45.15,22600.0,34.2014,34.2773,34.2014,34.2545,22600.0
2014-07-11 12:50:00,45.15,45.18,45.14,45.18,13600.0,34.2545,34.2773,34.247,34.2773,13600.0
2014-07-11 13:00:00,45.18,45.18,45.13,45.15,15400.0,34.2773,34.2773,34.2394,34.2545,15400.0
2014-07-11 13:10:00,45.14,45.14,45.03,45.04,32300.0,34.247,34.247,34.1635,34.1711,32300.0
2014-07-11 13:20:00,45.03,45.09,45.03,45.07,10700.0,34.1635,34.209,34.1635,34.1939,10700.0
2014-07-11 13:30:00,45.09,45.09,45.01,45.02,22200.0,34.209,34.209,34.1483,34.1559,22200.0
2014-07-11 13:40:00,45.03,45.04,44.94,44.94,32200.0,34.1635,34.1711,34.0952,34.0952,32200.0
2014-07-11 13:50:00,44.94,44.94,44.86,44.88,52500.0,34.0952,34.0952,34.0345,34.0497,52500.0
2014-07-11 14:00:00,44.89,44.89,44.82,44.83,51800.0,34.0573,34.0573,34.0042,34.0118,51800.0
2014-07-11 14:10:00,44.83,44.85,44.77,44.8,34900.0,34.0118,34.0269,33.9662,33.989,34900.0
2014-07-11 14:20:00,44.8,44.88,44.79,44.87,45700.0,33.989,34.0497,33.9814,34.0421,45700.0
2014-07-11 14:30:00,44.87,44.88,44.83,44.84,34700.0,34.0421,34.0497,34.0118,34.0194,34700.0
2014-07-11 14:40:00,44.84,44.89,44.82,44.85,29600.0,34.0194,34.0573,34.0042,34.0269,29600.0
2014-07-11 14:50:00,44.86,44.98,44.85,44.98,19700.0,34.0345,34.1256,34.0269,34.1256,19700.0
2014-07-11 15:00:00,44.98,44.98,44.89,44.9,40500.0,34.1256,34.1256,34.0573,34.0649,40500.0
2014-07-11 15:10:00,44.9,44.92,44.8,44.9,60800.0,34.0649,34.08,33.989,34.0649,60800.0
2014-07-11 15:20:00,44.9,44.91,44.87,44.89,44700.0,34.0649,34.0725,34.0421,34.0573,44700.0
2014-07-11 15:30:00,44.9,44.91,44.86,44.9,70200.0,34.0649,34.0725,34.0345,34.0649,70200.0
2014-07-11 15:40:00,44.9,44.92,44.81,44.81,205100.0,34.0649,34.08,33.9966,33.9966,205100.0
2014-07-11 15:50:00,44.81,44.86,44.79,44.85,237900.0,33.9966,34.0345,33.9814,34.0269,237900.0
2014-07-14 09:30:00,45.25,45.35,45.03,45.1,68200.0,34.3304,34.4063,34.1635,34.2166,68200.0
2014-07-14 09:40:00,45.09,45.11,45.0,45.05,56200.0,34.209,34.2242,34.1407,34.1787,56200.0
2014-07-14 09:50:00,45.04,45.09,45.0,45.03,49200.0,34.1711,34.209,34.1407,34.1635,49200.0
2014-07-14 10:00:00,45.05,45.07,44.87,44.89,29800.0,34.1787,34.1939,34.0421,34.0573,29800.0
2014-07-14 10:10:00,44.89,44.92,44.84,44.85,14700.0,34.0573,34.08,34.0194,34.0269,14700.0
2014-07-14 10:20:00,44.86,44.88,44.71,44.74,50500.0,34.0345,34.0497,33.9207,33.9435,50500.0
2014-07-14 10:30:00,44.74,44.77,44.66,44.73,39800.0,33.9435,33.9662,33.8828,33.9359,39800.0
2014-07-14 10:40:00,44.72,44.82,44.71,44.74,134200.0,33.9283,34.0042,33.9207,33.9435,134200.0
2014-07-14 10:50:00,44.73,44.9,44.73,44.89,35500.0,33.9359,34.0649,33.9359,34.0573,35500.0
2014-07-14 11:00:00,44.89,44.99,44.86,44.96,21000.0,34.0573,34.1332,34.0345,34.1104,21000.0
2014-07-14 11:10:00,44.94,44.94,44.88,44.89,17200.0,34.0952,34.0952,34.0497,34.0573,17200.0
2014-07-14 11:20:00,44.9,44.97,44.84,44.9,40200.0,34.0649,34.118,34.0194,34.0649,40200.0
2014-07-14 11:30:00,44.9,44.93,44.8,44.87,16400.0,34.0649,34.0876,33.989,34.0421,16400.0
2014-07-14 11:40:00,44.89,44.91,44.83,44.89,10900.0,34.0573,34.0725,34.0118,34.0573,10900.0
2014-07-14 11:50:00,44.9,44.9,44.85,44.86,10500.0,34.0649,34.0649,34.0269,34.0345,10500.0
2014-07-14 12:00:00,44.86,44.88,44.83,44.86,13900.0,34.0345,34.0497,34.0118,34.0345,13900.0
2014-07-14 12:10:00,44.87,44.92,44.84,44.91,7900.0,34.0421,34.08,34.0194,34.0725,7900.0
2014-07-14 12:20:00,44.9,44.91,44.81,44.84,12700.0,34.0649,34.0725,33.9966,34.0194,12700.0
2014-07-14 12:30:00,44.84,44.9,44.84,44.86,10100.0,34.0194,34.0649,34.0194,34.0345,10100.0
2014-07-14 12:40:00,44.89,44.89,44.8,44.81,8500.0,34.0573,34.0573,33.989,33.9966,8500.0
2014-07-14 12:50:00,44.8,44.84,44.75,44.79,15400.0,33.989,34.0194,33.9511,33.9814,15400.0
2014-07-14 13:00:00,44.79,44.83,44.79,44.83,16500.0,33.9814,34.0118,33.9814,34.0118,16500.0
2014-07-14 13:10:00,44.82,44.83,44.77,44.83,14900.0,34.0042,34.0118,33.9662,34.0118,14900.0
2014-07-14 13:20:00,44.83,44.84,44.81,44.82,7200.0,34.0118,34.0194,33.9966,34.0042,7200.0
2014-07-14 13:30:00,44.81,44.82,44.74,44.76,15900.0,33.9966,34.0042,33.9435,33.9587,15900.0
2014-07-14 13:40:00,44.74,44.8,44.73,44.74,12500.0,33.9435,33.989,33.9359,33.9435,12500.0
2014-07-14 13:50:00,44.73,44.75,44.67,44.67,17400.0,33.9359,33.9511,33.8904,33.8904,17400.0
2014-07-14 14:00:00,44.68,44.69,44.57,44.63,56500.0,33.898,33.9056,33.8145,33.86,56500.0
2014-07-14 14:10:00,44.63,44.63,44.53,44.55,27600.0,33.86,33.86,33.7842,33.7993,27600.0
2014-07-14 14:20:00,44.54,44.57,44.5,44.5,28500.0,33.7918,33.8145,33.7614,33.7614,28500.0
2014-07-14 14:30:00,44.5,44.54,44.45,44.53,36300.0,33.7614,33.7918,33.7235,33.7842,36300.0
2014-07-14 14:40:00,44.52,44.53,44.44,44.44,30600.0,33.7766,33.7842,33.7159,33.7159,30600.0
2014-07-14 14:50:00,44.44,44.45,44.35,44.38,76800.0,33.7159,33.7235,33.6476,33.6704,76800.0
2014-07-14 15:00:00,44.38,44.4,44.33,44.34,108100.0,33.6704,33.6855,33.6324,33.64,108100.0
2014-07-14 15:10:00,44.34,44.35,44.3,44.3,60200.0,33.64,33.6476,33.6097,33.6097,60200.0
2014-07-14 15:20:00,44.3,44.35,44.3,44.32,62000.0,33.6097,33.6476,33.6097,33.6248,62000.0
2014-07-14 15:30:00,44.32,44.38,44.31,44.37,79500.0,33.6248,33.6704,33.6173,33.6628,79500.0
2014-07-14 15:40:00,44.36,44.4,44.36,44.37,112600.0,33.6552,33.6855,33.6552,33.6628,112600.0
2014-07-14 15:50:00,44.38,44.44,44.37,44.43,144600.0,33.6704,33.7159,33.6628,33.7083,144600.0
2014-07-15 09:30:00,44.36,44.43,44.21,44.36,55800.0,33.6552,33.7083,33.5414,33.6552,55800.0
2014-07-15 09:40:00,44.36,44.44,44.3,44.3,33400.0,33.6552,33.7159,33.6097,33.6097,33400.0
2014-07-15 09:50:00,44.29,44.37,44.24,44.34,16800.0,33.6021,33.6628,33.5641,33.64,16800.0
2014-07-15 10:00:00,44.37,44.47,44.35,44.4,50200.0,33.6628,33.7386,33.6476,33.6855,50200.0
2014-07-15 10:10:00,44.39,44.43,44.15,44.2,44400.0,33.6779,33.7083,33.4959,33.5338,44400.0
2014-07-15 10:20:00,44.2,44.25,44.12,44.19,19500.0,33.5338,33.5717,33.4731,33.5262,19500.0
2014-07-15 10:30:00,44.18,44.2,44.07,44.07,25400.0,33.5186,33.5338,33.4352,33.4352,25400.0
2014-07-15 10:40:00,44.07,44.1,43.97,43.98,26500.0,33.4352,33.4579,33.3593,33.3669,26500.0
2014-07-15 10:50:00,43.98,44.13,43.98,44.08,34600.0,33.3669,33.4807,33.3669,33.4428,34600.0
2014-07-15 11:00:00,44.08,44.16,44.02,44.15,20000.0,33.4428,33.5035,33.3972,33.4959,20000.0
2014-07-15 11:10:00,44.15,44.27,44.15,44.27,12900.0,33.4959,33.5869,33.4959,33.5869,12900.0
2014-07-15 11:20:00,44.27,44.3,44.23,44.24,15000.0,33.5869,33.6097,33.5566,33.5641,15000.0
2014-07-15 11:30:00,44.23,44.28,44.19,44.28,15900.0,33.5566,33.5945,33.5262,33.5945,15900.0
2014-07-15 11:40:00,44.28,44.28,44.21,44.26,8000.0,33.5945,33.5945,33.5414,33.5793,8000.0
2014-07-15 11:50:00,44.25,44.33,44.19,44.19,15900.0,33.5717,33.6324,33.5262,33.5262,15900.0
2014-07-15 12:00:00,44.19,44.25,44.16,44.22,16200.0,33.5262,33.5717,33.5035,33.549,16200.0
2014-07-15 12:10:00,44.22,44.31,44.21,44.3,11300.0,33.549,33.6173,33.5414,33.6097,11300.0
2014-07-15 12:20:00,44.3,44.35,44.27,44.35,13200.0,33.6097,33.6476,33.5869,33.6476,13200.0
2014-07-15 12:30:00,44.33,44.43,44.33,44.43,14300.0,33.6324,33.7083,33.6324,33.7083,14300.0
2014-07-15 12:40:00,44.43,44.47,44.41,44.45,10500.0,33.7083,33.7386,33.6931,33.7235,10500.0
2014-07-15 12:50:00,44.45,44.45,44.36,44.37,15400.0,33.7235,33.7235,33.6552,33.6628,15400.0
2014-07-15 13:00:00,44.37,44.41,44.33,44.39,22200.0,33.6628,33.6931,33.6324,33.6779,22200.0
2014-07-15 13:10:00,44.38,44.51,44.38,44.49,12500.0,33.6704,33.769,33.6704,33.7538,12500.0
2014-07-15 13:20:00,44.49,44.49,44.41,44.48,9800.0,33.7538,33.7538,33.6931,33.7462,9800.0
2014-07-15 13:30:00,44.48,44.51,44.46,44.46,10300.0,33.7462,33.769,33.7311,33.7311,10300.0
2014-07-15 13:40:00,44.48,44.48,44.45,44.48,9200.0,33.7462,33.7462,33.7235,33.7462,9200.0
2014-07-15 13:50:00,44.47,44.5,44.42,44.43,9900.0,33.7386,33.7614,33.7007,33.7083,9900.0
2014-07-15 14:00:00,44.45,44.49,44.44,44.46,15600.0,33.7235,33.7538,33.7159,33.7311,15600.0
2014-07-15 14:10:00,44.48,44.57,44.47,44.55,15900.0,33.7462,33.8145,33.7386,33.7993,15900.0
2014-07-15 14:20:00,44.55,44.58,44.51,44.52,16700.0,33.7993,33.8221,33.769,33.7766,16700.0
2014-07-15 14:30:00,44.52,44.52,44.39,44.4,33600.0,33.7766,33.7766,33.6779,33.6855,33600.0
2014-07-15 14:40:00,44.4,44.41,44.39,44.4,17200.0,33.6855,33.6931,33.6779,33.6855,17200.0
2014-07-15 14:50:00,44.4,44.45,44.39,44.45,14200.0,33.6855,33.7235,33.6779,33.7235,14200.0
2014-07-15 15:00:00,44.45,44.45,44.4,44.42,19000.0,33.7235,33.7235,33.6855,33.7007,19000.0
2014-07-15 15:10:00,44.41,44.46,44.4,44.41,19500.0,33.6931,33.7311,33.6855,33.6931,19500.0
2014-07-15 15:20:00,44.41,44.47,44.41,44.45,19700.0,33.6931,33.7386,33.6931,33.7235,19700.0
2014-07-15 15:30:00,44.44,44.46,44.42,44.45,20500.0,33.7159,33.7311,33.7007,33.7235,20500.0
2014-07-15 15:40:00,44.45,44.47,44.42,44.45,36500.0,33.7235,33.7386,33.7007,33.7235,36500.0
2014-07-15 15:50:00,44.46,44.51,44.44,44.48,66800.0,33.7311,33.769,33.7159,33.7462,66800.0
2014-07-16 09:30:00,44.59,44.64,44.25,44.27,29000.0,33.8297,33.8676,33.5717,33.5869,29000.0
2014-07-16 09:40:00,44.28,44.32,44.07,44.07,20000.0,33.5945,33.6248,33.4352,33.4352,20000.0
2014-07-16 09:50:00,44.07,44.07,43.87,43.95,42500.0,33.4352,33.4352,33.2834,33.3441,42500.0
2014-07-16 10:00:00,43.97,44.07,43.97,44.06,20000.0,33.3593,33.4352,33.3593,33.4276,20000.0
2014-07-16 10:10:00,44.05,44.05,43.85,43.85,32200.0,33.42,33.42,33.2683,33.2683,32200.0
2014-07-16 10:20:00,43.88,43.91,43.81,43.82,23300.0,33.291,33.3138,33.2379,33.2455,23300.0
2014-07-16 10:30:00,43.8,44.0,43.77,43.99,37000.0,33.2303,33.3821,33.2076,33.3745,37000.0
2014-07-16 10:40:00,43.99,44.01,43.87,43.89,49000.0,33.3745,33.3896,33.2834,33.2986,49000.0
2014-07-16 10:50:00,43.88,43.99,43.87,43.91,18400.0,33.291,33.3745,33.2834,33.3138,18400.0
2014-07-16 11:00:00,43.91,44.07,43.91,44.04,18300.0,33.3138,33.4352,33.3138,33.4124,18300.0
2014-07-16 11:10:00,44.04,44.11,44.04,44.08,15400.0,33.4124,33.4655,33.4124,33.4428,15400.0
2014-07-16 11:20:00,44.09,44.13,44.07,44.13,14800.0,33.4503,33.4807,33.4352,33.4807,14800.0
2014-07-16 11:30:00,44.11,44.15,44.09,44.13,42700.0,33.4655,33.4959,33.4503,33.4807,42700.0
2014-07-16 11:40:00,44.12,44.15,44.09,44.13,14100.0,33.4731,33.4959,33.4503,33.4807,14100.0
2014-07-16 11:50:00,44.12,44.26,44.12,44.23,23900.0,33.4731,33.5793,33.4731,33.5566,23900.0
2014-07-16 12:00:00,44.23,44.26,44.19,44.25,14400.0,33.5566,33.5793,33.5262,33.5717,14400.0
2014-07-16 12:10:00,44.26,44.3,44.25,44.29,10600.0,33.5793,33.6097,33.5717,33.6021,10600.0
2014-07-16 12:20:00,44.3,44.35,44.25,44.34,28700.0,33.6097,33.6476,33.5717,33.64,28700.0
2014-07-16 12:30:00,44.35,44.44,44.35,44.43,26000.0,33.6476,33.7159,33.6476,33.7083,26000.0
2014-07-16 12:40:00,44.43,44.51,44.42,44.44,22900.0,33.7083,33.769,33.7007,33.7159,22900.0
2014-07-16 12:50:00,44.44,44.63,44.44,44.54,44400.0,33.7159,33.86,33.7159,33.7918,44400.0
2014-07-16 13:00:00,44.53,44.54,44.48,44.49,22400.0,33.7842,33.7918,33.7462,33.7538,22400.0
2014-07-16 13:10:00,44.51,44.52,44.46,44.48,23300.0,33.769,33.7766,33.7311,33.7462,23300.0
2014-07-16 13:20:00,44.46,44.48,44.43,44.47,23800.0,33.7311,33.7462,33.7083,33.7386,23800.0
2014-07-16 13:30:00,44.46,44.49,44.44,44.47,17300.0,33.7311,33.7538,33.7159,33.7386,17300.0
2014-07-16 13:40:00,44.46,44.48,44.42,44.43,17200.0,33.7311,33.7462,33.7007,33.7083,17200.0
2014-07-16 13:50:00,44.44,44.52,44.42,44.5,49500.0,33.7159,33.7766,33.7007,33.7614,49500.0
2014-07-16 14:00:00,44.48,44.48,44.41,44.41,75800.0,33.7462,33.7462,33.6931,33.6931,75800.0
2014-07-16 14:10:00,44.39,44.43,44.35,44.36,15200.0,33.6779,33.7083,33.6476,33.6552,15200.0
2014-07-16 14:20:00,44.36,44.37,44.29,44.3,14600.0,33.6552,33.6628,33.6021,33.6097,14600.0
2014-07-16 14:30:00,44.3,44.32,44.21,44.22,29900.0,33.6097,33.6248,33.5414,33.549,29900.0
2014-07-16 14:40:00,44.21,44.27,44.18,44.25,24000.0,33.5414,33.5869,33.5186,33.5717,24000.0
2014-07-16 14:50:00,44.25,44.25,44.16,44.16,29900.0,33.5717,33.5717,33.5035,33.5035,29900.0
2014-07-16 15:00:00,44.16,44.19,44.06,44.06,32900.0,33.5035,33.5262,33.4276,33.4276,32900.0
2014-07-16 15:10:00,44.06,44.11,44.03,44.08,56600.0,33.4276,33.4655,33.4048,33.4428,56600.0
2014-07-16 15:20:00,44.08,44.11,44.06,44.1,27600.0,33.4428,33.4655,33.4276,33.4579,27600.0
2014-07-16 15:30:00,44.1,44.1,44.06,44.07,34400.0,33.4579,33.4579,33.4276,33.4352,34400.0
2014-07-16 15:40:00,44.08,44.08,44.03,44.03,41300.0,33.4428,33.4428,33.4048,33.4048,41300.0
2014-07-16 15:50:00,44.04,44.08,44.01,44.06,88200.0,33.4124,33.4428,33.3896,33.4276,88200.0
2014-07-17 09:30:00,43.9,43.95,43.83,43.94,20600.0,33.3062,33.3441,33.2531,33.3365,20600.0
2014-07-17 09:40:00,43.91,43.97,43.84,43.9,21100.0,33.3138,33.3593,33.2607,33.3062,21100.0
2014-07-17 09:50:00,43.88,44.11,43.87,44.07,32800.0,33.291,33.4655,33.2834,33.4352,32800.0
2014-07-17 10:00:00,44.08,44.12,43.96,44.09,19900.0,33.4428,33.4731,33.3517,33.4503,19900.0
2014-07-17 10:10:00,44.08,44.08,43.97,44.0,12700.0,33.4428,33.4428,33.3593,33.3821,12700.0
2014-07-17 10:20:00,44.01,44.1,44.0,44.09,34100.0,33.3896,33.4579,33.3821,33.4503,34100.0
2014-07-17 10:30:00,44.1,44.11,44.02,44.02,27900.0,33.4579,33.4655,33.3972,33.3972,27900.0
2014-07-17 10:40:00,44.02,44.03,43.98,44.0,15700.0,33.3972,33.4048,33.3669,33.3821,15700.0
2014-07-17 10:50:00,44.02,44.13,44.01,44.12,42100.0,33.3972,33.4807,33.3896,33.4731,42100.0
2014-07-17 11:00:00,44.12,44.17,44.1,44.1,13300.0,33.4731,33.511,33.4579,33.4579,13300.0
2014-07-17 11:10:00,44.09,44.15,43.97,44.0,60900.0,33.4503,33.4959,33.3593,33.3821,60900.0
2014-07-17 11:20:00,43.98,44.01,43.86,43.87,16500.0,33.3669,33.3896,33.2758,33.2834,16500.0
2014-07-17 11:30:00,43.87,43.92,43.8,43.84,18000.0,33.2834,33.3214,33.2303,33.2607,18000.0
2014-07-17 11:40:00,43.85,43.88,43.79,43.83,31000.0,33.2683,33.291,33.2227,33.2531,31000.0
2014-07-17 11:50:00,43.84,43.84,43.66,43.71,67000.0,33.2607,33.2607,33.1241,33.162,67000.0
2014-07-17 12:00:00,43.7,43.71,43.65,43.67,39600.0,33.1545,33.162,33.1165,33.1317,39600.0
2014-07-17 12:10:00,43.66,43.7,43.65,43.68,30500.0,33.1241,33.1545,33.1165,33.1393,30500.0
2014-07-17 12:20:00,43.67,43.71,43.65,43.7,27400.0,33.1317,33.162,33.1165,33.1545,27400.0
2014-07-17 12:30:00,43.7,43.73,43.68,43.69,23300.0,33.1545,33.1772,33.1393,33.1469,23300.0
2014-07-17 12:40:00,43.68,43.69,43.65,43.66,34700.0,33.1393,33.1469,33.1165,33.1241,34700.0
2014-07-17 12:50:00,43.66,43.72,43.6,43.7,23900.0,33.1241,33.1696,33.0786,33.1545,23900.0
2014-07-17 13:00:00,43.72,43.73,43.69,43.69,15500.0,33.1696,33.1772,33.1469,33.1469,15500.0
2014-07-17 13:10:00,43.71,43.73,43.68,43.69,15500.0,33.162,33.1772,33.1393,33.1469,15500.0
2014-07-17 13:20:00,43.69,43.71,43.64,43.69,10600.0,33.1469,33.162,33.1089,33.1469,10600.0
2014-07-17 13:30:00,43.7,43.72,43.61,43.63,16300.0,33.1545,33.1696,33.0862,33.1013,16300.0
2014-07-17 13:40:00,43.61,43.65,43.59,43.59,36400.0,33.0862,33.1165,33.071,33.071,36400.0
2014-07-17 13:50:00,43.6,43.62,43.55,43.6,25000.0,33.0786,33.0938,33.0407,33.0786,25000.0
2014-07-17 14:00:00,43.6,43.61,43.52,43.53,39800.0,33.0786,33.0862,33.0179,33.0255,39800.0
2014-07-17 14:10:00,43.54,43.55,43.52,43.54,36600.0,33.0331,33.0407,33.0179,33.0331,36600.0
2014-07-17 14:20:00,43.54,43.55,43.52,43.55,25400.0,33.0331,33.0407,33.0179,33.0407,25400.0
2014-07-17 14:30:00,43.54,43.55,43.52,43.55,50800.0,33.0331,33.0407,33.0179,33.0407,50800.0
2014-07-17 14:40:00,43.55,43.55,43.52,43.55,17700.0,33.0407,33.0407,33.0179,33.0407,17700.0
2014-07-17 14:50:00,43.54,43.62,43.54,43.61,42100.0,33.0331,33.0938,33.0331,33.0862,42100.0
2014-07-17 15:00:00,43.6,43.65,43.57,43.59,61400.0,33.0786,33.1165,33.0558,33.071,61400.0
2014-07-17 15:10:00,43.6,43.66,43.58,43.58,56300.0,33.0786,33.1241,33.0634,33.0634,56300.0
2014-07-17 15:20:00,43.59,43.66,43.58,43.62,72100.0,33.071,33.1241,33.0634,33.0938,72100.0
2014-07-17 15:30:00,43.63,43.64,43.59,43.64,89400.0,33.1013,33.1089,33.071,33.1089,89400.0
2014-07-17 15:40:00,43.65,43.7,43.63,43.69,109200.0,33.1165,33.1545,33.1013,33.1469,109200.0
2014-07-17 15:50:00,43.7,43.7,43.62,43.66,126200.0,33.1545,33.1545,33.0938,33.1241,126200.0
2014-07-18 09:30:00,43.75,43.92,43.72,43.88,36000.0,33.1924,33.3214,33.1696,33.291,36000.0
2014-07-18 09:40:00,43.88,43.89,43.76,43.79,21900.0,33.291,33.2986,33.2,33.2227,21900.0
2014-07-18 09:50:00,43.79,43.83,43.76,43.81,24200.0,33.2227,33.2531,33.2,33.2379,24200.0
2014-07-18 10:00:00,43.83,43.87,43.79,43.87,17900.0,33.2531,33.2834,33.2227,33.2834,17900.0
2014-07-18 10:10:00,43.87,43.93,43.8,43.86,31900.0,33.2834,33.329,33.2303,33.2758,31900.0
2014-07-18 10:20:00,43.86,43.88,43.74,43.75,16500.0,33.2758,33.291,33.1848,33.1924,16500.0
2014-07-18 10:30:00,43.75,43.77,43.74,43.74,5300.0,33.1924,33.2076,33.1848,33.1848,5300.0
2014-07-18 10:40:00,43.74,43.75,43.69,43.75,19400.0,33.1848,33.1924,33.1469,33.1924,19400.0
2014-07-18 10:50:00,43.76,43.87,43.73,43.85,64900.0,33.2,33.2834,33.1772,33.2683,64900.0
2014-07-18 11:00:00,43.85,43.95,43.85,43.89,23400.0,33.2683,33.3441,33.2683,33.2986,23400.0
2014-07-18 11:10:00,43.91,43.95,43.89,43.95,18400.0,33.3138,33.3441,33.2986,33.3441,18400.0
2014-07-18 11:20:00,43.95,43.98,43.76,43.85,94500.0,33.3441,33.3669,33.2,33.2683,94500.0
2014-07-18 11:30:00,43.87,43.93,43.83,43.93,17600.0,33.2834,33.329,33.2531,33.329,17600.0
2014-07-18 11:40:00,43.94,44.01,43.93,44.0,4900.0,33.3365,33.3896,33.329,33.3821,4900.0
2014-07-18 11:50:00,44.01,44.02,43.98,44.01,9800.0,33.3896,33.3972,33.3669,33.3896,9800.0
2014-07-18 12:00:00,44.01,44.05,44.01,44.04,5500.0,33.3896,33.42,33.3896,33.4124,5500.0
2014-07-18 12:10:00,44.05,44.13,44.05,44.12,10800.0,33.42,33.4807,33.42,33.4731,10800.0
2014-07-18 12:20:00,44.12,44.14,44.1,44.13,6900.0,33.4731,33.4883,33.4579,33.4807,6900.0
2014-07-18 12:30:00,44.13,44.14,44.08,44.09,5600.0,33.4807,33.4883,33.4428,33.4503,5600.0
2014-07-18 12:40:00,44.1,44.11,44.07,44.1,9200.0,33.4579,33.4655,33.4352,33.4579,9200.0
2014-07-18 12:50:00,44.1,44.11,44.07,44.08,3000.0,33.4579,33.4655,33.4352,33.4428,3000.0
2014-07-18 13:00:00,44.07,44.07,44.01,44.03,7300.0,33.4352,33.4352,33.3896,33.4048,7300.0
2014-07-18 13:10:00,44.03,44.04,44.0,44.04,10900.0,33.4048,33.4124,33.3821,33.4124,10900.0
2014-07-18 13:20:00,44.05,44.1,44.05,44.06,7300.0,33.42,33.4579,33.42,33.4276,7300.0
2014-07-18 13:30:00,44.07,44.07,44.0,44.03,24000.0,33.4352,33.4352,33.3821,33.4048,24000.0
2014-07-18 13:40:00,44.02,44.04,43.99,43.99,8200.0,33.3972,33.4124,33.3745,33.3745,8200.0
2014-07-18 13:50:00,44.0,44.12,43.98,44.1,14000.0,33.3821,33.4731,33.3669,33.4579,14000.0
2014-07-18 14:00:00,44.12,44.12,44.06,44.08,16400.0,33.4731,33.4731,33.4276,33.4428,16400.0
2014-07-18 14:10:00,44.09,44.15,44.08,44.14,14500.0,33.4503,33.4959,33.4428,33.4883,14500.0
2014-07-18 14:20:00,44.15,44.18,44.13,44.18,25500.0,33.4959,33.5186,33.4807,33.5186,25500.0
2014-07-18 14:30:00,44.18,44.18,44.08,44.1,24000.0,33.5186,33.5186,33.4428,33.4579,24000.0
2014-07-18 14:40:00,44.09,44.15,44.09,44.15,7800.0,33.4503,33.4959,33.4503,33.4959,7800.0
2014-07-18 14:50:00,44.15,44.18,44.13,44.15,15900.0,33.4959,33.5186,33.4807,33.4959,15900.0
2014-07-18 15:00:00,44.13,44.21,44.12,44.21,13400.0,33.4807,33.5414,33.4731,33.5414,13400.0
2014-07-18 15:10:00,44.22,44.22,44.18,44.19,14900.0,33.549,33.549,33.5186,33.5262,14900.0
2014-07-18 15:20:00,44.19,44.21,44.17,44.18,13100.0,33.5262,33.5414,33.511,33.5186,13100.0
2014-07-18 15:30:00,44.18,44.22,44.18,44.2,36200.0,33.5186,33.549,33.5186,33.5338,36200.0
2014-07-18 15:40:00,44.2,44.23,44.17,44.17,27900.0,33.5338,33.5566,33.511,33.511,27900.0
2014-07-18 15:50:00,44.17,44.19,44.16,44.16,86100.0,33.511,33.5262,33.5035,33.5035,86100.0
2014-07-21 09:30:00,44.0,44.1,43.92,44.08,77000.0,33.3821,33.4579,33.3214,33.4428,77000.0
2014-07-21 09:40:00,44.07,44.14,43.98,44.1,16200.0,33.4352,33.4883,33.3669,33.4579,16200.0
2014-07-21 09:50:00,44.09,44.32,44.09,44.3,20900.0,33.4503,33.6248,33.4503,33.6097,20900.0
2014-07-21 10:00:00,44.28,44.28,44.17,44.2,13800.0,33.5945,33.5945,33.511,33.5338,13800.0
2014-07-21 10:10:00,44.19,44.26,44.13,44.18,25900.0,33.5262,33.5793,33.4807,33.5186,25900.0
2014-07-21 10:20:00,44.18,44.29,44.16,44.29,61100.0,33.5186,33.6021,33.5035,33.6021,61100.0
2014-07-21 10:30:00,44.29,44.3,44.22,44.24,24000.0,33.6021,33.6097,33.549,33.5641,24000.0
2014-07-21 10:40:00,44.23,44.27,44.22,44.26,9300.0,33.5566,33.5869,33.549,33.5793,9300.0
2014-07-21 10:50:00,44.26,44.3,44.23,44.23,14100.0,33.5793,33.6097,33.5566,33.5566,14100.0
2014-07-21 11:00:00,44.23,44.29,44.23,44.26,31600.0,33.5566,33.6021,33.5566,33.5793,31600.0
2014-07-21 11:10:00,44.26,44.26,44.18,44.2,19900.0,33.5793,33.5793,33.5186,33.5338,19900.0
2014-07-21 11:20:00,44.18,44.21,44.14,44.14,17100.0,33.5186,33.5414,33.4883,33.4883,17100.0
2014-07-21 11:30:00,44.13,44.18,44.1,44.13,24100.0,33.4807,33.5186,33.4579,33.4807,24100.0
2014-07-21 11:40:00,44.13,44.2,44.12,44.16,18100.0,33.4807,33.5338,33.4731,33.5035,18100.0
2014-07-21 11:50:00,44.17,44.21,44.16,44.2,24000.0,33.511,33.5414,33.5035,33.5338,24000.0
2014-07-21 12:00:00,44.2,44.21,44.17,44.18,16200.0,33.5338,33.5414,33.511,33.5186,16200.0
2014-07-21 12:10:00,44.18,44.21,44.18,44.2,25700.0,33.5186,33.5414,33.5186,33.5338,25700.0
2014-07-21 12:20:00,44.19,44.2,44.14,44.2,31800.0,33.5262,33.5338,33.4883,33.5338,31800.0
2014-07-21 12:30:00,44.19,44.21,44.18,44.2,28700.0,33.5262,33.5414,33.5186,33.5338,28700.0
2014-07-21 12:40:00,44.2,44.21,44.17,44.18,16700.0,33.5338,33.5414,33.511,33.5186,16700.0
2014-07-21 12:50:00,44.18,44.19,44.14,44.16,6700.0,33.5186,33.5262,33.4883,33.5035,6700.0
2014-07-21 13:00:00,44.17,44.19,44.15,44.19,10400.0,33.511,33.5262,33.4959,33.5262,10400.0
2014-07-21 13:10:00,44.19,44.24,44.19,44.24,9600.0,33.5262,33.5641,33.5262,33.5641,9600.0
2014-07-21 13:20:00,44.23,44.26,44.2,44.24,14900.0,33.5566,33.5793,33.5338,33.5641,14900.0
2014-07-21 13:30:00,44.24,44.26,44.18,44.2,27000.0,33.5641,33.5793,33.5186,33.5338,27000.0
2014-07-21 13:40:00,44.21,44.24,44.17,44.18,49100.0,33.5414,33.5641,33.511,33.5186,49100.0
2014-07-21 13:50:00,44.19,44.21,44.16,44.21,67700.0,33.5262,33.5414,33.5035,33.5414,67700.0
2014-07-21 14:00:00,44.21,44.25,44.19,44.21,69700.0,33.5414,33.5717,33.5262,33.5414,69700.0
2014-07-21 14:10:00,44.2,44.23,44.19,44.21,31200.0,33.5338,33.5566,33.5262,33.5414,31200.0
2014-07-21 14:20:00,44.22,44.22,44.14,44.16,23100.0,33.549,33.549,33.4883,33.5035,23100.0
2014-07-21 14:30:00,44.15,44.17,44.13,44.15,22600.0,33.4959,33.511,33.4807,33.4959,22600.0
2014-07-21 14:40:00,44.15,44.2,44.15,44.18,21900.0,33.4959,33.5338,33.4959,33.5186,21900.0
2014-07-21 14:50:00,44.18,44.21,44.16,44.17,17300.0,33.5186,33.5414,33.5035,33.511,17300.0
2014-07-21 15:00:00,44.17,44.21,44.16,44.2,26700.0,33.511,33.5414,33.5035,33.5338,26700.0
2014-07-21 15:10:00,44.19,44.2,44.18,44.2,11500.0,33.5262,33.5338,33.5186,33.5338,11500.0
2014-07-21 15:20:00,44.19,44.21,44.19,44.2,26700.0,33.5262,33.5414,33.5262,33.5338,26700.0
2014-07-21 15:30:00,44.2,44.21,44.2,44.2,33600.0,33.5338,33.5414,33.5338,33.5338,33600.0
2014-07-21 15:40:00,44.2,44.21,44.19,44.19,86500.0,33.5338,33.5414,33.5262,33.5262,86500.0
2014-07-21 15:50:00,44.19,44.21,44.18,44.19,79400.0,33.5262,33.5414,33.5186,33.5262,79400.0
2014-07-22 09:30:00,44.25,44.43,44.25,44.29,40900.0,33.5717,33.7083,33.5717,33.6021,40900.0
2014-07-22 09:40:00,44.31,44.31,44.13,44.16,27900.0,33.6173,33.6173,33.4807,33.5035,27900.0
2014-07-22 09:50:00,44.17,44.23,44.02,44.19,23200.0,33.511,33.5566,33.3972,33.5262,23200.0
2014-07-22 10:00:00,44.19,44.35,44.19,44.3,26600.0,33.5262,33.6476,33.5262,33.6097,26600.0
2014-07-22 10:10:00,44.28,44.3,44.19,44.23,21200.0,33.5945,33.6097,33.5262,33.5566,21200.0
2014-07-22 10:20:00,44.23,44.26,44.14,44.25,28500.0,33.5566,33.5793,33.4883,33.5717,28500.0
2014-07-22 10:30:00,44.24,44.26,44.04,44.15,53600.0,33.5641,33.5793,33.4124,33.4959,53600.0
2014-07-22 10:40:00,44.14,44.2,44.08,44.09,27400.0,33.4883,33.5338,33.4428,33.4503,27400.0
2014-07-22 10:50:00,44.09,44.17,44.04,44.14,23700.0,33.4503,33.511,33.4124,33.4883,23700.0
2014-07-22 11:00:00,44.14,44.15,44.07,44.11,17300.0,33.4883,33.4959,33.4352,33.4655,17300.0
2014-07-22 11:10:00,44.1,44.12,43.98,44.0,21200.0,33.4579,33.4731,33.3669,33.3821,21200.0
2014-07-22 11:20:00,44.0,44.02,43.96,44.0,33200.0,33.3821,33.3972,33.3517,33.3821,33200.0
2014-07-22 11:30:00,43.99,43.99,43.86,43.87,34500.0,33.3745,33.3745,33.2758,33.2834,34500.0
2014-07-22 11:40:00,43.86,43.86,43.79,43.8,47600.0,33.2758,33.2758,33.2227,33.2303,47600.0
2014-07-22 11:50:00,43.8,43.88,43.8,43.81,20100.0,33.2303,33.291,33.2303,33.2379,20100.0
2014-07-22 12:00:00,43.81,43.83,43.79,43.8,24300.0,33.2379,33.2531,33.2227,33.2303,24300.0
2014-07-22 12:10:00,43.8,43.8,43.74,43.76,24900.0,33.2303,33.2303,33.1848,33.2,24900.0
2014-07-22 12:20:00,43.77,43.81,43.74,43.79,28700.0,33.2076,33.2379,33.1848,33.2227,28700.0
2014-07-22 12:30:00,43.79,43.81,43.76,43.77,18200.0,33.2227,33.2379,33.2,33.2076,18200.0
2014-07-22 12:40:00,43.77,43.8,43.76,43.8,17700.0,33.2076,33.2303,33.2,33.2303,17700.0
2014-07-22 12:50:00,43.8,43.8,43.71,43.73,35500.0,33.2303,33.2303,33.162,33.1772,35500.0
2014-07-22 13:00:00,43.73,43.81,43.73,43.8,35100.0,33.1772,33.2379,33.1772,33.2303,35100.0
2014-07-22 13:10:00,43.8,43.84,43.8,43.8,31700.0,33.2303,33.2607,33.2303,33.2303,31700.0
2014-07-22 13:20:00,43.8,43.82,43.79,43.82,30800.0,33.2303,33.2455,33.2227,33.2455,30800.0
2014-07-22 13:30:00,43.81,43.84,43.81,43.82,22700.0,33.2379,33.2607,33.2379,33.2455,22700.0
2014-07-22 13:40:00,43.83,43.84,43.82,43.84,40200.0,33.2531,33.2607,33.2455,33.2607,40200.0
2014-07-22 13:50:00,43.84,43.9,43.83,43.85,73600.0,33.2607,33.3062,33.2531,33.2683,73600.0
2014-07-22 14:00:00,43.85,43.88,43.84,43.84,29600.0,33.2683,33.291,33.2607,33.2607,29600.0
2014-07-22 14:10:00,43.84,43.89,43.83,43.84,42400.0,33.2607,33.2986,33.2531,33.2607,42400.0
2014-07-22 14:20:00,43.84,43.88,43.8,43.8,37700.0,33.2607,33.291,33.2303,33.2303,37700.0
2014-07-22 14:30:00,43.8,43.85,43.79,43.84,100600.0,33.2303,33.2683,33.2227,33.2607,100600.0
2014-07-22 14:40:00,43.84,43.9,43.84,43.9,58100.0,33.2607,33.3062,33.2607,33.3062,58100.0
2014-07-22 14:50:00,43.9,43.9,43.86,43.87,37900.0,33.3062,33.3062,33.2758,33.2834,37900.0
2014-07-22 15:00:00,43.87,43.87,43.82,43.83,39900.0,33.2834,33.2834,33.2455,33.2531,39900.0
2014-07-22 15:10:00,43.83,43.83,43.8,43.81,60000.0,33.2531,33.2531,33.2303,33.2379,60000.0
2014-07-22 15:20:00,43.81,43.85,43.81,43.85,32300.0,33.2379,33.2683,33.2379,33.2683,32300.0
2014-07-22 15:30:00,43.85,43.86,43.81,43.81,48800.0,33.2683,33.2758,33.2379,33.2379,48800.0
2014-07-22 15:40:00,43.81,43.82,43.77,43.78,69600.0,33.2379,33.2455,33.2076,33.2152,69600.0
2014-07-22 15:50:00,43.77,43.8,43.73,43.75,106500.0,33.2076,33.2303,33.1772,33.1924,106500.0
2014-07-23 09:30:00,43.6,43.88,43.52,43.66,73300.0,33.0786,33.291,33.0179,33.1241,73300.0
2014-07-23 09:40:00,43.65,43.66,43.39,43.41,80600.0,33.1165,33.1241,32.9193,32.9344,80600.0
2014-07-23 09:50:00,43.41,43.49,43.41,43.46,57400.0,32.9344,32.9951,32.9344,32.9724,57400.0
2014-07-23 10:00:00,43.46,43.5,43.36,43.36,56000.0,32.9724,33.0027,32.8965,32.8965,56000.0
2014-07-23 10:10:00,43.36,43.36,43.23,43.31,70600.0,32.8965,32.8965,32.7979,32.8586,70600.0
2014-07-23 10:20:00,43.31,43.36,43.26,43.31,33600.0,32.8586,32.8965,32.8206,32.8586,33600.0
2014-07-23 10:30:00,43.32,43.36,43.32,43.36,45800.0,32.8662,32.8965,32.8662,32.8965,45800.0
2014-07-23 10:40:00,43.35,43.39,43.21,43.21,46300.0,32.8889,32.9193,32.7827,32.7827,46300.0
2014-07-23 10:50:00,43.22,43.25,43.13,43.19,88400.0,32.7903,32.813,32.722,32.7675,88400.0
2014-07-23 11:00:00,43.19,43.24,43.16,43.22,72900.0,32.7675,32.8055,32.7448,32.7903,72900.0
2014-07-23 11:10:00,43.22,43.26,43.18,43.19,50900.0,32.7903,32.8206,32.7599,32.7675,50900.0
2014-07-23 11:20:00,43.2,43.21,43.12,43.14,56400.0,32.7751,32.7827,32.7144,32.7296,56400.0
2014-07-23 11:30:00,43.13,43.18,43.12,43.16,30200.0,32.722,32.7599,32.7144,32.7448,30200.0
2014-07-23 11:40:00,43.17,43.19,43.12,43.12,201200.0,32.7524,32.7675,32.7144,32.7144,201200.0
2014-07-23 11:50:00,43.11,43.11,43.05,43.07,54800.0,32.7068,32.7068,32.6613,32.6765,54800.0
2014-07-23 12:00:00,43.07,43.08,43.0,43.02,67000.0,32.6765,32.6841,32.6234,32.6386,67000.0
2014-07-23 12:10:00,43.02,43.05,42.93,42.93,45900.0,32.6386,32.6613,32.5703,32.5703,45900.0
2014-07-23 12:20:00,42.94,43.03,42.94,43.02,61700.0,32.5779,32.6461,32.5779,32.6386,61700.0
2014-07-23 12:30:00,43.02,43.04,42.96,42.99,62100.0,32.6386,32.6537,32.593,32.6158,62100.0
2014-07-23 12:40:00,43.0,43.01,42.9,42.91,32900.0,32.6234,32.631,32.5475,32.5551,32900.0
2014-07-23 12:50:00,42.92,42.93,42.81,42.82,47900.0,32.5627,32.5703,32.4792,32.4868,47900.0
2014-07-23 13:00:00,42.82,42.82,42.75,42.77,64300.0,32.4868,32.4868,32.4337,32.4489,64300.0
2014-07-23 13:10:00,42.76,42.8,42.75,42.78,52300.0,32.4413,32.4716,32.4337,32.4565,52300.0
2014-07-23 13:20:00,42.78,42.8,42.76,42.76,46400.0,32.4565,32.4716,32.4413,32.4413,46400.0
2014-07-23 13:30:00,42.77,42.8,42.76,42.76,77600.0,32.4489,32.4716,32.4413,32.4413,77600.0
2014-07-23 13:40:00,42.76,42.81,42.75,42.81,62900.0,32.4413,32.4792,32.4337,32.4792,62900.0
2014-07-23 13:50:00,42.81,42.83,42.77,42.8,157600.0,32.4792,32.4944,32.4489,32.4716,157600.0
2014-07-23 14:00:00,42.8,42.83,42.72,42.74,91900.0,32.4716,32.4944,32.4109,32.4261,91900.0
2014-07-23 14:10:00,42.74,42.74,42.63,42.65,104300.0,32.4261,32.4261,32.3427,32.3578,104300.0
2014-07-23 14:20:00,42.66,42.71,42.63,42.64,121900.0,32.3654,32.4034,32.3427,32.3503,121900.0
2014-07-23 14:30:00,42.64,42.64,42.54,42.55,98700.0,32.3503,32.3503,32.2744,32.282,98700.0
2014-07-23 14:40:00,42.55,42.61,42.55,42.61,206700.0,32.282,32.3275,32.282,32.3275,206700.0
2014-07-23 14:50:00,42.6,42.71,42.57,42.71,146600.0,32.3199,32.4034,32.2971,32.4034,146600.0
2014-07-23 15:00:00,42.71,42.77,42.7,42.75,215500.0,32.4034,32.4489,32.3958,32.4337,215500.0
2014-07-23 15:10:00,42.74,42.82,42.74,42.8,180900.0,32.4261,32.4868,32.4261,32.4716,180900.0
2014-07-23 15:20:00,42.79,42.8,42.75,42.77,97600.0,32.4641,32.4716,32.4337,32.4489,97600.0
2014-07-23 15:30:00,42.77,42.83,42.76,42.82,90000.0,32.4489,32.4944,32.4413,32.4868,90000.0
2014-07-23 15:40:00,42.82,42.88,42.8,42.86,218700.0,32.4868,32.5323,32.4716,32.5172,218700.0
2014-07-23 15:50:00,42.86,42.89,42.85,42.85,227700.0,32.5172,32.5399,32.5096,32.5096,227700.0
2014-07-24 09:30:00,43.07,43.41,43.07,43.37,124300.0,32.6765,32.9344,32.6765,32.9041,124300.0
2014-07-24 09:40:00,43.35,43.74,43.35,43.54,122700.0,32.8889,33.1848,32.8889,33.0331,122700.0
2014-07-24 09:50:00,43.54,43.6,43.49,43.5,50900.0,33.0331,33.0786,32.9951,33.0027,50900.0
2014-07-24 10:00:00,43.5,43.58,43.46,43.58,99800.0,33.0027,33.0634,32.9724,33.0634,99800.0
2014-07-24 10:10:00,43.57,43.6,43.51,43.56,48100.0,33.0558,33.0786,33.0103,33.0482,48100.0
2014-07-24 10:20:00,43.56,43.59,43.5,43.54,38800.0,33.0482,33.071,33.0027,33.0331,38800.0
2014-07-24 10:30:00,43.55,43.56,43.5,43.53,34500.0,33.0407,33.0482,33.0027,33.0255,34500.0
2014-07-24 10:40:00,43.53,43.56,43.52,43.55,18500.0,33.0255,33.0482,33.0179,33.0407,18500.0
2014-07-24 10:50:00,43.56,43.6,43.53,43.57,70200.0,33.0482,33.0786,33.0255,33.0558,70200.0
2014-07-24 11:00:00,43.56,43.57,43.51,43.54,32600.0,33.0482,33.0558,33.0103,33.0331,32600.0
2014-07-24 11:10:00,43.54,43.55,43.49,43.49,22600.0,33.0331,33.0407,32.9951,32.9951,22600.0
2014-07-24 11:20:00,43.48,43.51,43.46,43.47,21200.0,32.9875,33.0103,32.9724,32.98,21200.0
2014-07-24 11:30:00,43.48,43.51,43.44,43.48,18700.0,32.9875,33.0103,32.9572,32.9875,18700.0
2014-07-24 11:40:00,43.48,43.55,43.48,43.55,21100.0,32.9875,33.0407,32.9875,33.0407,21100.0
2014-07-24 11:50:00,43.55,43.59,43.54,43.55,28700.0,33.0407,33.071,33.0331,33.0407,28700.0
2014-07-24 12:00:00,43.55,43.55,43.52,43.55,20400.0,33.0407,33.0407,33.0179,33.0407,20400.0
2014-07-24 12:10:00,43.54,43.55,43.5,43.5,29000.0,33.0331,33.0407,33.0027,33.0027,29000.0
2014-07-24 12:20:00,43.5,43.57,43.47,43.5,35400.0,33.0027,33.0558,32.98,33.0027,35400.0
2014-07-24 12:30:00,43.5,43.58,43.48,43.55,73800.0,33.0027,33.0634,32.9875,33.0407,73800.0
2014-07-24 12:40:00,43.55,43.63,43.54,43.58,43200.0,33.0407,33.1013,33.0331,33.0634,43200.0
2014-07-24 12:50:00,43.6,43.63,43.58,43.63,45800.0,33.0786,33.1013,33.0634,33.1013,45800.0
2014-07-24 13:00:00,43.61,43.63,43.55,43.59,33300.0,33.0862,33.1013,33.0407,33.071,33300.0
2014-07-24 13:10:00,43.6,43.78,43.38,43.77,1231400.0,33.0786,33.2152,32.9117,33.2076,1231400.0
2014-07-24 13:20:00,43.77,44.01,43.76,43.9,90000.0,33.2076,33.3896,33.2,33.3062,90000.0
2014-07-24 13:30:00,43.9,43.91,43.78,43.78,32900.0,33.3062,33.3138,33.2152,33.2152,32900.0
2014-07-24 13:40:00,43.77,43.87,43.77,43.8,27400.0,33.2076,33.2834,33.2076,33.2303,27400.0
2014-07-24 13:50:00,43.8,43.85,43.73,43.85,43100.0,33.2303,33.2683,33.1772,33.2683,43100.0
2014-07-24 14:00:00,43.85,43.92,43.85,43.92,37500.0,33.2683,33.3214,33.2683,33.3214,37500.0
2014-07-24 14:10:00,43.91,43.94,43.84,43.84,38800.0,33.3138,33.3365,33.2607,33.2607,38800.0
2014-07-24 14:20:00,43.85,43.85,43.77,43.8,42800.0,33.2683,33.2683,33.2076,33.2303,42800.0
2014-07-24 14:30:00,43.8,43.82,43.71,43.77,48700.0,33.2303,33.2455,33.162,33.2076,48700.0
2014-07-24 14:40:00,43.77,43.83,43.77,43.77,26500.0,33.2076,33.2531,33.2076,33.2076,26500.0
2014-07-24 14:50:00,43.76,43.83,43.75,43.75,47400.0,33.2,33.2531,33.1924,33.1924,47400.0
2014-07-24 15:00:00,43.76,43.85,43.75,43.82,57900.0,33.2,33.2683,33.1924,33.2455,57900.0
2014-07-24 15:10:00,43.82,43.9,43.8,43.9,58900.0,33.2455,33.3062,33.2303,33.3062,58900.0
2014-07-24 15:20:00,43.9,43.94,43.89,43.94,28000.0,33.3062,33.3365,33.2986,33.3365,28000.0
2014-07-24 15:30:00,43.94,44.02,43.93,43.96,68600.0,33.3365,33.3972,33.329,33.3517,68600.0
2014-07-24 15:40:00,43.97,43.98,43.93,43.95,49300.0,33.3593,33.3669,33.329,33.3441,49300.0
2014-07-24 15:50:00,43.95,43.96,43.89,43.9,105900.0,33.3441,33.3517,33.2986,33.3062,105900.0
2014-07-25 09:30:00,43.85,43.88,43.53,43.81,27700.0,33.2683,33.291,33.0255,33.2379,27700.0
2014-07-25 09:40:00,43.77,43.86,43.74,43.84,19400.0,33.2076,33.2758,33.1848,33.2607,19400.0
2014-07-25 09:50:00,43.9,43.99,43.86,43.89,6200.0,33.3062,33.3745,33.2758,33.2986,6200.0
2014-07-25 10:00:00,43.9,43.98,43.9,43.92,25900.0,33.3062,33.3669,33.3062,33.3214,25900.0
2014-07-25 10:10:00,43.92,43.94,43.87,43.9,13700.0,33.3214,33.3365,33.2834,33.3062,13700.0
2014-07-25 10:20:00,43.89,43.91,43.84,43.84,9400.0,33.2986,33.3138,33.2607,33.2607,9400.0
2014-07-25 10:30:00,43.84,43.85,43.79,43.82,6600.0,33.2607,33.2683,33.2227,33.2455,6600.0
2014-07-25 10:40:00,43.82,43.85,43.76,43.83,10300.0,33.2455,33.2683,33.2,33.2531,10300.0
2014-07-25 10:50:00,43.83,43.84,43.73,43.74,10300.0,33.2531,33.2607,33.1772,33.1848,10300.0
2014-07-25 11:00:00,43.72,43.73,43.67,43.71,23100.0,33.1696,33.1772,33.1317,33.162,23100.0
2014-07-25 11:10:00,43.7,43.73,43.69,43.73,17100.0,33.1545,33.1772,33.1469,33.1772,17100.0
2014-07-25 11:20:00,43.71,43.72,43.62,43.64,71500.0,33.162,33.1696,33.0938,33.1089,71500.0
2014-07-25 11:30:00,43.64,43.64,43.59,43.61,32100.0,33.1089,33.1089,33.071,33.0862,32100.0
2014-07-25 11:40:00,43.6,43.71,43.6,43.67,16200.0,33.0786,33.162,33.0786,33.1317,16200.0
2014-07-25 11:50:00,43.67,43.68,43.58,43.61,21500.0,33.1317,33.1393,33.0634,33.0862,21500.0
2014-07-25 12:00:00,43.61,43.69,43.61,43.69,7400.0,33.0862,33.1469,33.0862,33.1469,7400.0
2014-07-25 12:10:00,43.69,43.69,43.58,43.59,29300.0,33.1469,33.1469,33.0634,33.071,29300.0
2014-07-25 12:20:00,43.59,43.59,43.56,43.56,4700.0,33.071,33.071,33.0482,33.0482,4700.0
2014-07-25 12:30:00,43.56,43.57,43.51,43.55,21300.0,33.0482,33.0558,33.0103,33.0407,21300.0
2014-07-25 12:40:00,43.54,43.61,43.54,43.61,13800.0,33.0331,33.0862,33.0331,33.0862,13800.0
2014-07-25 12:50:00,43.6,43.61,43.58,43.6,9200.0,33.0786,33.0862,33.0634,33.0786,9200.0
2014-07-25 13:00:00,43.6,43.6,43.56,43.57,9500.0,33.0786,33.0786,33.0482,33.0558,9500.0
2014-07-25 13:10:00,43.57,43.58,43.51,43.52,12200.0,33.0558,33.0634,33.0103,33.0179,12200.0
2014-07-25 13:20:00,43.51,43.54,43.48,43.53,39300.0,33.0103,33.0331,32.9875,33.0255,39300.0
2014-07-25 13:30:00,43.53,43.54,43.47,43.49,17700.0,33.0255,33.0331,32.98,32.9951,17700.0
2014-07-25 13:40:00,43.5,43.53,43.5,43.52,17700.0,33.0027,33.0255,33.0027,33.0179,17700.0
2014-07-25 13:50:00,43.52,43.54,43.5,43.51,15800.0,33.0179,33.0331,33.0027,33.0103,15800.0
2014-07-25 14:00:00,43.5,43.51,43.44,43.44,19500.0,33.0027,33.0103,32.9572,32.9572,19500.0
2014-07-25 14:10:00,43.45,43.47,43.44,43.47,14400.0,32.9648,32.98,32.9572,32.98,14400.0
2014-07-25 14:20:00,43.47,43.5,43.44,43.48,19000.0,32.98,33.0027,32.9572,32.9875,19000.0
2014-07-25 14:30:00,43.48,43.51,43.46,43.48,17700.0,32.9875,33.0103,32.9724,32.9875,17700.0
2014-07-25 14:40:00,43.48,43.49,43.45,43.46,19300.0,32.9875,32.9951,32.9648,32.9724,19300.0
2014-07-25 14:50:00,43.46,43.46,43.4,43.44,15000.0,32.9724,32.9724,32.9269,32.9572,15000.0
2014-07-25 15:00:00,43.43,43.46,43.36,43.36,20500.0,32.9496,32.9724,32.8965,32.8965,20500.0
2014-07-25 15:10:00,43.36,43.4,43.33,43.33,27800.0,32.8965,32.9269,32.8737,32.8737,27800.0
2014-07-25 15:20:00,43.33,43.36,43.31,43.34,34200.0,32.8737,32.8965,32.8586,32.8813,34200.0
2014-07-25 15:30:00,43.34,43.34,43.22,43.23,50300.0,32.8813,32.8813,32.7903,32.7979,50300.0
2014-07-25 15:40:00,43.23,43.25,43.21,43.22,64100.0,32.7979,32.813,32.7827,32.7903,64100.0
2014-07-25 15:50:00,43.23,43.26,43.22,43.26,92200.0,32.7979,32.8206,32.7903,32.8206,92200.0
2014-07-28 09:30:00,43.3,43.41,43.2,43.29,27400.0,32.851,32.9344,32.7751,32.8434,27400.0
2014-07-28 09:40:00,43.27,43.34,43.21,43.28,21300.0,32.8282,32.8813,32.7827,32.8358,21300.0
2014-07-28 09:50:00,43.28,43.4,43.26,43.3,17500.0,32.8358,32.9269,32.8206,32.851,17500.0
2014-07-28 10:00:00,43.3,43.3,43.15,43.19,25500.0,32.851,32.851,32.7372,32.7675,25500.0
2014-07-28 10:10:00,43.21,43.23,43.09,43.13,9900.0,32.7827,32.7979,32.6917,32.722,9900.0
2014-07-28 10:20:00,43.12,43.16,43.1,43.14,24100.0,32.7144,32.7448,32.6992,32.7296,24100.0
2014-07-28 10:30:00,43.13,43.14,42.97,43.08,19200.0,32.722,32.7296,32.6006,32.6841,19200.0
2014-07-28 10:40:00,43.08,43.11,43.01,43.05,58100.0,32.6841,32.7068,32.631,32.6613,58100.0
2014-07-28 10:50:00,43.05,43.07,42.96,42.98,33400.0,32.6613,32.6765,32.593,32.6082,33400.0
2014-07-28 11:00:00,42.98,43.03,42.95,43.0,25100.0,32.6082,32.6461,32.5854,32.6234,25100.0
2014-07-28 11:10:00,43.01,43.07,42.99,43.02,30300.0,32.631,32.6765,32.6158,32.6386,30300.0
2014-07-28 11:20:00,43.02,43.06,43.0,43.03,43400.0,32.6386,32.6689,32.6234,32.6461,43400.0
2014-07-28 11:30:00,43.03,43.06,42.99,43.01,46200.0,32.6461,32.6689,32.6158,32.631,46200.0
2014-07-28 11:40:00,43.01,43.04,42.98,43.02,24900.0,32.631,32.6537,32.6082,32.6386,24900.0
2014-07-28 11:50:00,43.02,43.03,42.98,43.0,31000.0,32.6386,32.6461,32.6082,32.6234,31000.0
2014-07-28 12:00:00,42.99,42.99,42.91,42.96,22000.0,32.6158,32.6158,32.5551,32.593,22000.0
2014-07-28 12:10:00,42.97,43.01,42.95,43.01,12000.0,32.6006,32.631,32.5854,32.631,12000.0
2014-07-28 12:20:00,43.01,43.02,42.98,43.0,11100.0,32.631,32.6386,32.6082,32.6234,11100.0
2014-07-28 12:30:00,43.01,43.03,42.98,42.98,23000.0,32.631,32.6461,32.6082,32.6082,23000.0
2014-07-28 12:40:00,42.99,43.02,42.97,43.0,18100.0,32.6158,32.6386,32.6006,32.6234,18100.0
2014-07-28 12:50:00,43.0,43.02,42.96,42.97,12500.0,32.6234,32.6386,32.593,32.6006,12500.0
2014-07-28 13:00:00,42.97,43.06,42.96,43.04,20900.0,32.6006,32.6689,32.593,32.6537,20900.0
2014-07-28 13:10:00,43.05,43.13,43.03,43.08,34100.0,32.6613,32.722,32.6461,32.6841,34100.0
2014-07-28 13:20:00,43.09,43.14,43.08,43.1,12700.0,32.6917,32.7296,32.6841,32.6992,12700.0
2014-07-28 13:30:00,43.11,43.2,43.11,43.19,21800.0,32.7068,32.7751,32.7068,32.7675,21800.0
2014-07-28 13:40:00,43.2,43.21,43.13,43.13,18700.0,32.7751,32.7827,32.722,32.722,18700.0
2014-07-28 13:50:00,43.14,43.15,43.01,43.04,38300.0,32.7296,32.7372,32.631,32.6537,38300.0
2014-07-28 14:00:00,43.04,43.1,43.03,43.06,37900.0,32.6537,32.6992,32.6461,32.6689,37900.0
2014-07-28 14:10:00,43.06,43.11,42.98,43.0,44600.0,32.6689,32.7068,32.6082,32.6234,44600.0
2014-07-28 14:20:00,43.0,43.01,42.93,43.0,45000.0,32.6234,32.631,32.5703,32.6234,45000.0
2014-07-28 14:30:00,43.0,43.01,42.95,42.96,48600.0,32.6234,32.631,32.5854,32.593,48600.0
2014-07-28 14:40:00,42.95,42.97,42.9,42.97,57100.0,32.5854,32.6006,32.5475,32.6006,57100.0
2014-07-28 14:50:00,42.97,43.02,42.97,43.0,30200.0,32.6006,32.6386,32.6006,32.6234,30200.0
2014-07-28 15:00:00,43.0,43.04,42.98,43.02,33300.0,32.6234,32.6537,32.6082,32.6386,33300.0
2014-07-28 15:10:00,43.02,43.08,42.99,43.08,42600.0,32.6386,32.6841,32.6158,32.6841,42600.0
2014-07-28 15:20:00,43.08,43.11,43.05,43.1,42600.0,32.6841,32.7068,32.6613,32.6992,42600.0
2014-07-28 15:30:00,43.09,43.13,43.06,43.07,39800.0,32.6917,32.722,32.6689,32.6765,39800.0
2014-07-28 15:40:00,43.05,43.07,43.01,43.04,69100.0,32.6613,32.6765,32.631,32.6537,69100.0
2014-07-28 15:50:00,43.03,43.05,42.99,42.99,146600.0,32.6461,32.6613,32.6158,32.6158,146600.0
2014-07-29 09:30:00,43.18,43.24,43.1,43.12,27700.0,32.7599,32.8055,32.6992,32.7144,27700.0
2014-07-29 09:40:00,43.12,43.26,43.1,43.21,14000.0,32.7144,32.8206,32.6992,32.7827,14000.0
2014-07-29 09:50:00,43.21,43.39,43.21,43.31,15500.0,32.7827,32.9193,32.7827,32.8586,15500.0
2014-07-29 10:00:00,43.31,43.45,43.3,43.43,19700.0,32.8586,32.9648,32.851,32.9496,19700.0
2014-07-29 10:10:00,43.43,43.46,43.36,43.42,11700.0,32.9496,32.9724,32.8965,32.942,11700.0
2014-07-29 10:20:00,43.43,43.51,43.41,43.5,15900.0,32.9496,33.0103,32.9344,33.0027,15900.0
2014-07-29 10:30:00,43.5,43.54,43.43,43.54,20000.0,33.0027,33.0331,32.9496,33.0331,20000.0
2014-07-29 10:40:00,43.54,43.61,43.53,43.54,31400.0,33.0331,33.0862,33.0255,33.0331,31400.0
2014-07-29 10:50:00,43.55,43.56,43.48,43.56,13000.0,33.0407,33.0482,32.9875,33.0482,13000.0
2014-07-29 11:00:00,43.55,43.55,43.42,43.42,20500.0,33.0407,33.0407,32.942,32.942,20500.0
2014-07-29 11:10:00,43.42,43.46,43.36,43.45,15600.0,32.942,32.9724,32.8965,32.9648,15600.0
2014-07-29 11:20:00,43.45,43.49,43.44,43.46,11900.0,32.9648,32.9951,32.9572,32.9724,11900.0
2014-07-29 11:30:00,43.45,43.45,43.37,43.4,33400.0,32.9648,32.9648,32.9041,32.9269,33400.0
2014-07-29 11:40:00,43.4,43.49,43.38,43.49,18200.0,32.9269,32.9951,32.9117,32.9951,18200.0
2014-07-29 11:50:00,43.49,43.53,43.45,43.51,29700.0,32.9951,33.0255,32.9648,33.0103,29700.0
2014-07-29 12:00:00,43.51,43.54,43.48,43.54,22600.0,33.0103,33.0331,32.9875,33.0331,22600.0
2014-07-29 12:10:00,43.53,43.54,43.49,43.52,39100.0,33.0255,33.0331,32.9951,33.0179,39100.0
2014-07-29 12:20:00,43.52,43.62,43.5,43.6,17900.0,33.0179,33.0938,33.0027,33.0786,17900.0
2014-07-29 12:30:00,43.6,43.61,43.59,43.61,20000.0,33.0786,33.0862,33.071,33.0862,20000.0
2014-07-29 12:40:00,43.6,43.63,43.57,43.61,13500.0,33.0786,33.1013,33.0558,33.0862,13500.0
2014-07-29 12:50:00,43.61,43.65,43.59,43.65,12000.0,33.0862,33.1165,33.071,33.1165,12000.0
2014-07-29 13:00:00,43.66,43.66,43.59,43.63,14300.0,33.1241,33.1241,33.071,33.1013,14300.0
2014-07-29 13:10:00,43.62,43.62,43.52,43.56,15200.0,33.0938,33.0938,33.0179,33.0482,15200.0
2014-07-29 13:20:00,43.58,43.59,43.52,43.56,14600.0,33.0634,33.071,33.0179,33.0482,14600.0
2014-07-29 13:30:00,43.57,43.62,43.57,43.6,14400.0,33.0558,33.0938,33.0558,33.0786,14400.0
2014-07-29 13:40:00,43.6,43.61,43.57,43.6,23300.0,33.0786,33.0862,33.0558,33.0786,23300.0
2014-07-29 13:50:00,43.61,43.62,43.5,43.51,26700.0,33.0862,33.0938,33.0027,33.0103,26700.0
2014-07-29 14:00:00,43.51,43.55,43.48,43.5,44400.0,33.0103,33.0407,32.9875,33.0027,44400.0
2014-07-29 14:10:00,43.5,43.51,43.34,43.34,39100.0,33.0027,33.0103,32.8813,32.8813,39100.0
2014-07-29 14:20:00,43.33,43.36,43.29,43.32,40000.0,32.8737,32.8965,32.8434,32.8662,40000.0
2014-07-29 14:30:00,43.31,43.36,43.28,43.29,13200.0,32.8586,32.8965,32.8358,32.8434,13200.0
2014-07-29 14:40:00,43.29,43.38,43.29,43.38,13300.0,32.8434,32.9117,32.8434,32.9117,13300.0
2014-07-29 14:50:00,43.37,43.37,43.34,43.37,10600.0,32.9041,32.9041,32.8813,32.9041,10600.0
2014-07-29 15:00:00,43.36,43.39,43.32,43.35,19100.0,32.8965,32.9193,32.8662,32.8889,19100.0
2014-07-29 15:10:00,43.34,43.41,43.33,43.4,39800.0,32.8813,32.9344,32.8737,32.9269,39800.0
2014-07-29 15:20:00,43.41,43.41,43.35,43.35,26200.0,32.9344,32.9344,32.8889,32.8889,26200.0
2014-07-29 15:30:00,43.36,43.36,43.29,43.29,49800.0,32.8965,32.8965,32.8434,32.8434,49800.0
2014-07-29 15:40:00,43.29,43.3,43.21,43.27,58600.0,32.8434,32.851,32.7827,32.8282,58600.0
2014-07-29 15:50:00,43.27,43.27,43.15,43.16,97000.0,32.8282,32.8282,32.7372,32.7448,97000.0
2014-07-30 09:30:00,43.6,43.67,43.36,43.36,65100.0,33.0786,33.1317,32.8965,32.8965,65100.0
2014-07-30 09:40:00,43.37,43.42,43.25,43.33,25000.0,32.9041,32.942,32.813,32.8737,25000.0
2014-07-30 09:50:00,43.34,43.46,43.26,43.4,50300.0,32.8813,32.9724,32.8206,32.9269,50300.0
2014-07-30 10:00:00,43.36,43.51,43.3,43.33,129400.0,32.8965,33.0103,32.851,32.8737,129400.0
2014-07-30 10:10:00,43.35,43.45,43.3,43.45,85500.0,32.8889,32.9648,32.851,32.9648,85500.0
2014-07-30 10:20:00,43.45,43.47,43.3,43.4,73800.0,32.9648,32.98,32.851,32.9269,73800.0
2014-07-30 10:30:00,43.42,43.63,43.42,43.53,110800.0,32.942,33.1013,32.942,33.0255,110800.0
2014-07-30 10:40:00,43.54,43.56,43.4,43.43,35000.0,33.0331,33.0482,32.9269,32.9496,35000.0
2014-07-30 10:50:00,43.42,43.54,43.4,43.47,11500.0,32.942,33.0331,32.9269,32.98,11500.0
2014-07-30 11:00:00,43.49,43.51,43.43,43.5,11100.0,32.9951,33.0103,32.9496,33.0027,11100.0
2014-07-30 11:10:00,43.51,43.55,43.48,43.54,10200.0,33.0103,33.0407,32.9875,33.0331,10200.0
2014-07-30 11:20:00,43.54,43.58,43.53,43.54,8000.0,33.0331,33.0634,33.0255,33.0331,8000.0
2014-07-30 11:30:00,43.55,43.62,43.52,43.58,47600.0,33.0407,33.0938,33.0179,33.0634,47600.0
2014-07-30 11:40:00,43.57,43.57,43.51,43.51,9000.0,33.0558,33.0558,33.0103,33.0103,9000.0
2014-07-30 11:50:00,43.5,43.51,43.48,43.48,5700.0,33.0027,33.0103,32.9875,32.9875,5700.0
2014-07-30 12:00:00,43.48,43.49,43.37,43.39,15900.0,32.9875,32.9951,32.9041,32.9193,15900.0
2014-07-30 12:10:00,43.38,43.42,43.36,43.38,7300.0,32.9117,32.942,32.8965,32.9117,7300.0
2014-07-30 12:20:00,43.38,43.43,43.37,43.39,14200.0,32.9117,32.9496,32.9041,32.9193,14200.0
2014-07-30 12:30:00,43.38,43.44,43.37,43.44,14100.0,32.9117,32.9572,32.9041,32.9572,14100.0
2014-07-30 12:40:00,43.44,43.48,43.43,43.48,6300.0,32.9572,32.9875,32.9496,32.9875,6300.0
2014-07-30 12:50:00,43.48,43.48,43.41,43.42,25100.0,32.9875,32.9875,32.9344,32.942,25100.0
2014-07-30 13:00:00,43.42,43.44,43.36,43.36,59400.0,32.942,32.9572,32.8965,32.8965,59400.0
2014-07-30 13:10:00,43.39,43.41,43.38,43.39,22200.0,32.9193,32.9344,32.9117,32.9193,22200.0
2014-07-30 13:20:00,43.38,43.4,43.34,43.35,50600.0,32.9117,32.9269,32.8813,32.8889,50600.0
2014-07-30 13:30:00,43.35,43.4,43.34,43.36,12800.0,32.8889,32.9269,32.8813,32.8965,12800.0
2014-07-30 13:40:00,43.36,43.41,43.35,43.4,12200.0,32.8965,32.9344,32.8889,32.9269,12200.0
2014-07-30 13:50:00,43.41,43.42,43.36,43.37,11800.0,32.9344,32.942,32.8965,32.9041,11800.0
2014-07-30 14:00:00,43.37,43.47,43.3,43.46,20500.0,32.9041,32.98,32.851,32.9724,20500.0
2014-07-30 14:10:00,43.46,43.6,43.46,43.55,17000.0,32.9724,33.0786,32.9724,33.0407,17000.0
2014-07-30 14:20:00,43.57,43.59,43.44,43.47,51000.0,33.0558,33.071,32.9572,32.98,51000.0
2014-07-30 14:30:00,43.47,43.5,43.44,43.5,29600.0,32.98,33.0027,32.9572,33.0027,29600.0
2014-07-30 14:40:00,43.49,43.56,43.48,43.56,61000.0,32.9951,33.0482,32.9875,33.0482,61000.0
2014-07-30 14:50:00,43.55,43.62,43.53,43.6,27000.0,33.0407,33.0938,33.0255,33.0786,27000.0
2014-07-30 15:00:00,43.59,43.6,43.53,43.6,19800.0,33.071,33.0786,33.0255,33.0786,19800.0
2014-07-30 15:10:00,43.6,43.65,43.56,43.65,26800.0,33.0786,33.1165,33.0482,33.1165,26800.0
2014-07-30 15:20:00,43.65,43.7,43.65,43.68,20900.0,33.1165,33.1545,33.1165,33.1393,20900.0
2014-07-30 15:30:00,43.69,43.74,43.65,43.67,68700.0,33.1469,33.1848,33.1165,33.1317,68700.0
2014-07-30 15:40:00,43.67,43.72,43.64,43.64,93700.0,33.1317,33.1696,33.1089,33.1089,93700.0
2014-07-30 15:50:00,43.65,43.69,43.6,43.65,105700.0,33.1165,33.1469,33.0786,33.1165,105700.0
2014-07-31 09:30:00,43.12,43.24,42.99,43.17,53500.0,32.7144,32.8055,32.6158,32.7524,53500.0
2014-07-31 09:40:00,43.19,43.37,43.14,43.37,38100.0,32.7675,32.9041,32.7296,32.9041,38100.0
2014-07-31 09:50:00,43.36,43.37,43.17,43.2,41700.0,32.8965,32.9041,32.7524,32.7751,41700.0
2014-07-31 10:00:00,43.17,43.17,42.94,42.96,54500.0,32.7524,32.7524,32.5779,32.593,54500.0
2014-07-31 10:10:00,42.96,43.01,42.91,42.93,71700.0,32.593,32.631,32.5551,32.5703,71700.0
2014-07-31 10:20:00,42.93,42.93,42.65,42.66,105200.0,32.5703,32.5703,32.3578,32.3654,105200.0
2014-07-31 10:30:00,42.64,42.73,42.47,42.56,114600.0,32.3503,32.4185,32.2213,32.2896,114600.0
2014-07-31 10:40:00,42.55,42.64,42.53,42.56,30900.0,32.282,32.3503,32.2668,32.2896,30900.0
2014-07-31 10:50:00,42.55,42.57,42.3,42.33,72900.0,32.282,32.2971,32.0923,32.1151,72900.0
2014-07-31 11:00:00,42.34,42.47,42.32,42.46,99700.0,32.1226,32.2213,32.1075,32.2137,99700.0
2014-07-31 11:10:00,42.45,42.49,42.33,42.48,65600.0,32.2061,32.2364,32.1151,32.2289,65600.0
2014-07-31 11:20:00,42.48,42.54,42.4,42.41,41600.0,32.2289,32.2744,32.1682,32.1758,41600.0
2014-07-31 11:30:00,42.41,42.47,42.36,42.47,33800.0,32.1758,32.2213,32.1378,32.2213,33800.0
2014-07-31 11:40:00,42.47,42.47,42.29,42.31,22600.0,32.2213,32.2213,32.0847,32.0999,22600.0
2014-07-31 11:50:00,42.3,42.3,42.1,42.11,76100.0,32.0923,32.0923,31.9406,31.9482,76100.0
2014-07-31 12:00:00,42.11,42.12,42.05,42.07,38000.0,31.9482,31.9557,31.9026,31.9178,38000.0
2014-07-31 12:10:00,42.06,42.09,41.96,42.02,56300.0,31.9102,31.933,31.8343,31.8799,56300.0
2014-07-31 12:20:00,42.02,42.06,41.99,42.06,24900.0,31.8799,31.9102,31.8571,31.9102,24900.0
2014-07-31 12:30:00,42.05,42.11,42.05,42.07,35800.0,31.9026,31.9482,31.9026,31.9178,35800.0
2014-07-31 12:40:00,42.07,42.17,42.07,42.16,16800.0,31.9178,31.9937,31.9178,31.9861,16800.0
2014-07-31 12:50:00,42.17,42.19,42.12,42.18,20600.0,31.9937,32.0088,31.9557,32.0013,20600.0
2014-07-31 13:00:00,42.18,42.18,42.14,42.16,24000.0,32.0013,32.0013,31.9709,31.9861,24000.0
2014-07-31 13:10:00,42.16,42.23,42.15,42.23,15100.0,31.9861,32.0392,31.9785,32.0392,15100.0
2014-07-31 13:20:00,42.21,42.23,42.17,42.21,20900.0,32.024,32.0392,31.9937,32.024,20900.0
2014-07-31 13:30:00,42.21,42.27,42.2,42.24,16700.0,32.024,32.0695,32.0164,32.0468,16700.0
2014-07-31 13:40:00,42.25,42.28,42.2,42.23,19100.0,32.0544,32.0771,32.0164,32.0392,19100.0
2014-07-31 13:50:00,42.24,42.35,42.24,42.3,29700.0,32.0468,32.1302,32.0468,32.0923,29700.0
2014-07-31 14:00:00,42.31,42.45,42.3,42.4,18400.0,32.0999,32.2061,32.0923,32.1682,18400.0
2014-07-31 14:10:00,42.39,42.4,42.32,42.35,26800.0,32.1606,32.1682,32.1075,32.1302,26800.0
2014-07-31 14:20:00,42.35,42.41,42.35,42.37,29700.0,32.1302,32.1758,32.1302,32.1454,29700.0
2014-07-31 14:30:00,42.37,42.44,42.36,42.41,41300.0,32.1454,32.1985,32.1378,32.1758,41300.0
2014-07-31 14:40:00,42.41,42.43,42.38,42.4,73400.0,32.1758,32.1909,32.153,32.1682,73400.0
2014-07-31 14:50:00,42.4,42.43,42.39,42.41,51300.0,32.1682,32.1909,32.1606,32.1758,51300.0
2014-07-31 15:00:00,42.4,42.52,42.39,42.51,52000.0,32.1682,32.2592,32.1606,32.2516,52000.0
2014-07-31 15:10:00,42.51,42.55,42.49,42.52,94300.0,32.2516,32.282,32.2364,32.2592,94300.0
2014-07-31 15:20:00,42.51,42.54,42.48,42.5,67000.0,32.2516,32.2744,32.2289,32.244,67000.0
2014-07-31 15:30:00,42.5,42.52,42.48,42.5,96100.0,32.244,32.2592,32.2289,32.244,96100.0
2014-07-31 15:40:00,42.5,42.54,42.5,42.52,225800.0,32.244,32.2744,32.244,32.2592,225800.0
2014-07-31 15:50:00,42.53,42.54,42.48,42.53,540000.0,32.2668,32.2744,32.2289,32.2668,540000.0
2014-08-01 09:30:00,42.61,42.75,42.34,42.54,173300.0,32.3275,32.4337,32.1226,32.2744,173300.0
2014-08-01 09:40:00,42.51,42.66,42.41,42.44,82800.0,32.2516,32.3654,32.1758,32.1985,82800.0
2014-08-01 09:50:00,42.47,42.58,42.39,42.56,99000.0,32.2213,32.3047,32.1606,32.2896,99000.0
2014-08-01 10:00:00,42.55,42.67,42.51,42.56,38900.0,32.282,32.373,32.2516,32.2896,38900.0
2014-08-01 10:10:00,42.54,42.57,42.22,42.22,51900.0,32.2744,32.2971,32.0316,32.0316,51900.0
2014-08-01 10:20:00,42.22,42.25,42.18,42.23,66600.0,32.0316,32.0544,32.0013,32.0392,66600.0
2014-08-01 10:30:00,42.23,42.26,42.22,42.26,37500.0,32.0392,32.062,32.0316,32.062,37500.0
2014-08-01 10:40:00,42.26,42.27,42.11,42.12,117900.0,32.062,32.0695,31.9482,31.9557,117900.0
2014-08-01 10:50:00,42.11,42.17,42.11,42.13,32300.0,31.9482,31.9937,31.9482,31.9633,32300.0
2014-08-01 11:00:00,42.14,42.18,42.02,42.04,25200.0,31.9709,32.0013,31.8799,31.895,25200.0
2014-08-01 11:10:00,42.03,42.12,42.03,42.04,48100.0,31.8875,31.9557,31.8875,31.895,48100.0
2014-08-01 11:20:00,42.04,42.08,42.0,42.06,32100.0,31.895,31.9254,31.8647,31.9102,32100.0
2014-08-01 11:30:00,42.05,42.08,41.9,41.93,40100.0,31.9026,31.9254,31.7888,31.8116,40100.0
2014-08-01 11:40:00,41.95,41.97,41.83,41.86,25200.0,31.8268,31.8419,31.7357,31.7585,25200.0
2014-08-01 11:50:00,41.84,41.87,41.8,41.81,26600.0,31.7433,31.7661,31.713,31.7205,26600.0
2014-08-01 12:00:00,41.83,41.84,41.77,41.77,27900.0,31.7357,31.7433,31.6902,31.6902,27900.0
2014-08-01 12:10:00,41.78,41.85,41.74,41.83,21600.0,31.6978,31.7509,31.6674,31.7357,21600.0
2014-08-01 12:20:00,41.81,41.86,41.81,41.84,20900.0,31.7205,31.7585,31.7205,31.7433,20900.0
2014-08-01 12:30:00,41.86,41.9,41.83,41.83,16600.0,31.7585,31.7888,31.7357,31.7357,16600.0
2014-08-01 12:40:00,41.83,41.9,41.83,41.87,12000.0,31.7357,31.7888,31.7357,31.7661,12000.0
2014-08-01 12:50:00,41.86,41.95,41.85,41.9,17800.0,31.7585,31.8268,31.7509,31.7888,17800.0
2014-08-01 13:00:00,41.91,41.96,41.89,41.95,18500.0,31.7964,31.8343,31.7812,31.8268,18500.0
2014-08-01 13:10:00,41.95,42.0,41.92,41.99,19300.0,31.8268,31.8647,31.804,31.8571,19300.0
2014-08-01 13:20:00,41.98,42.05,41.93,42.05,17400.0,31.8495,31.9026,31.8116,31.9026,17400.0
2014-08-01 13:30:00,42.05,42.05,41.99,42.05,19300.0,31.9026,31.9026,31.8571,31.9026,19300.0
2014-08-01 13:40:00,42.04,42.06,41.99,42.04,19500.0,31.895,31.9102,31.8571,31.895,19500.0
2014-08-01 13:50:00,42.06,42.12,42.02,42.12,20500.0,31.9102,31.9557,31.8799,31.9557,20500.0
2014-08-01 14:00:00,42.13,42.18,42.11,42.18,16300.0,31.9633,32.0013,31.9482,32.0013,16300.0
2014-08-01 14:10:00,42.18,42.23,42.17,42.21,13800.0,32.0013,32.0392,31.9937,32.024,13800.0
2014-08-01 14:20:00,42.23,42.23,42.12,42.12,16800.0,32.0392,32.0392,31.9557,31.9557,16800.0
2014-08-01 14:30:00,42.12,42.13,42.07,42.12,25200.0,31.9557,31.9633,31.9178,31.9557,25200.0
2014-08-01 14:40:00,42.13,42.13,42.04,42.05,27200.0,31.9633,31.9633,31.895,31.9026,27200.0
2014-08-01 14:50:00,42.05,42.07,42.02,42.06,33900.0,31.9026,31.9178,31.8799,31.9102,33900.0
2014-08-01 15:00:00,42.05,42.13,42.02,42.13,49200.0,31.9026,31.9633,31.8799,31.9633,49200.0
2014-08-01 15:10:00,42.12,42.24,42.08,42.24,88100.0,31.9557,32.0468,31.9254,32.0468,88100.0
2014-08-01 15:20:00,42.24,42.25,42.17,42.18,28100.0,32.0468,32.0544,31.9937,32.0013,28100.0
2014-08-01 15:30:00,42.19,42.19,42.1,42.17,34100.0,32.0088,32.0088,31.9406,31.9937,34100.0
2014-08-01 15:40:00,42.17,42.19,42.14,42.19,72700.0,31.9937,32.0088,31.9709,32.0088,72700.0
2014-08-01 15:50:00,42.19,42.19,42.1,42.12,131800.0,32.0088,32.0088,31.9406,31.9557,131800.0
2014-08-04 09:30:00,42.32,42.36,42.12,42.28,38200.0,32.1075,32.1378,31.9557,32.0771,38200.0
2014-08-04 09:40:00,42.27,42.41,42.26,42.37,16900.0,32.0695,32.1758,32.062,32.1454,16900.0
2014-08-04 09:50:00,42.39,42.42,42.22,42.28,33200.0,32.1606,32.1833,32.0316,32.0771,33200.0
2014-08-04 10:00:00,42.27,42.27,42.1,42.15,40500.0,32.0695,32.0695,31.9406,31.9785,40500.0
2014-08-04 10:10:00,42.14,42.14,42.01,42.03,32600.0,31.9709,31.9709,31.8723,31.8875,32600.0
2014-08-04 10:20:00,42.02,42.07,41.99,42.01,43700.0,31.8799,31.9178,31.8571,31.8723,43700.0
2014-08-04 10:30:00,42.01,42.06,41.95,42.0,31000.0,31.8723,31.9102,31.8268,31.8647,31000.0
2014-08-04 10:40:00,42.0,42.05,41.95,41.98,21500.0,31.8647,31.9026,31.8268,31.8495,21500.0
2014-08-04 10:50:00,42.0,42.01,41.87,41.9,36900.0,31.8647,31.8723,31.7661,31.7888,36900.0
2014-08-04 11:00:00,41.9,41.97,41.88,41.97,23800.0,31.7888,31.8419,31.7737,31.8419,23800.0
2014-08-04 11:10:00,41.97,42.0,41.93,42.0,28700.0,31.8419,31.8647,31.8116,31.8647,28700.0
2014-08-04 11:20:00,41.99,42.03,41.97,42.02,51400.0,31.8571,31.8875,31.8419,31.8799,51400.0
2014-08-04 11:30:00,42.02,42.02,41.98,42.0,41000.0,31.8799,31.8799,31.8495,31.8647,41000.0
2014-08-04 11:40:00,42.0,42.01,41.95,42.01,23400.0,31.8647,31.8723,31.8268,31.8723,23400.0
2014-08-04 11:50:00,42.02,42.13,42.01,42.11,18600.0,31.8799,31.9633,31.8723,31.9482,18600.0
2014-08-04 12:00:00,42.12,42.16,42.09,42.15,23500.0,31.9557,31.9861,31.933,31.9785,23500.0
2014-08-04 12:10:00,42.15,42.24,42.15,42.24,19200.0,31.9785,32.0468,31.9785,32.0468,19200.0
2014-08-04 12:20:00,42.25,42.32,42.25,42.3,15600.0,32.0544,32.1075,32.0544,32.0923,15600.0
2014-08-04 12:30:00,42.3,42.31,42.15,42.16,34500.0,32.0923,32.0999,31.9785,31.9861,34500.0
2014-08-04 12:40:00,42.17,42.18,42.15,42.16,24300.0,31.9937,32.0013,31.9785,31.9861,24300.0
2014-08-04 12:50:00,42.17,42.26,42.16,42.21,17000.0,31.9937,32.062,31.9861,32.024,17000.0
2014-08-04 13:00:00,42.21,42.22,42.12,42.16,26200.0,32.024,32.0316,31.9557,31.9861,26200.0
2014-08-04 13:10:00,42.15,42.19,42.14,42.17,11700.0,31.9785,32.0088,31.9709,31.9937,11700.0
2014-08-04 13:20:00,42.17,42.27,42.16,42.23,11100.0,31.9937,32.0695,31.9861,32.0392,11100.0
2014-08-04 13:30:00,42.22,42.27,42.22,42.26,8900.0,32.0316,32.0695,32.0316,32.062,8900.0
2014-08-04 13:40:00,42.26,42.3,42.23,42.3,18200.0,32.062,32.0923,32.0392,32.0923,18200.0
2014-08-04 13:50:00,42.3,42.36,42.3,42.36,13200.0,32.0923,32.1378,32.0923,32.1378,13200.0
2014-08-04 14:00:00,42.36,42.4,42.34,42.34,15700.0,32.1378,32.1682,32.1226,32.1226,15700.0
2014-08-04 14:10:00,42.34,42.34,42.33,42.34,9400.0,32.1226,32.1226,32.1151,32.1226,9400.0
2014-08-04 14:20:00,42.34,42.34,42.29,42.34,16900.0,32.1226,32.1226,32.0847,32.1226,16900.0
2014-08-04 14:30:00,42.34,42.35,42.33,42.34,19800.0,32.1226,32.1302,32.1151,32.1226,19800.0
2014-08-04 14:40:00,42.34,42.43,42.34,42.39,21400.0,32.1226,32.1909,32.1226,32.1606,21400.0
2014-08-04 14:50:00,42.4,42.4,42.35,42.36,21800.0,32.1682,32.1682,32.1302,32.1378,21800.0
2014-08-04 15:00:00,42.36,42.38,42.31,42.33,27900.0,32.1378,32.153,32.0999,32.1151,27900.0
2014-08-04 15:10:00,42.34,42.37,42.32,42.37,44500.0,32.1226,32.1454,32.1075,32.1454,44500.0
2014-08-04 15:20:00,42.37,42.42,42.32,42.42,16500.0,32.1454,32.1833,32.1075,32.1833,16500.0
2014-08-04 15:30:00,42.43,42.45,42.39,42.45,35100.0,32.1909,32.2061,32.1606,32.2061,35100.0
2014-08-04 15:40:00,42.46,42.47,42.41,42.42,45600.0,32.2137,32.2213,32.1758,32.1833,45600.0
2014-08-04 15:50:00,42.41,42.42,42.33,42.33,120100.0,32.1758,32.1833,32.1151,32.1151,120100.0
2014-08-05 09:30:00,42.17,42.33,41.97,42.22,18700.0,31.9937,32.1151,31.8419,32.0316,18700.0
2014-08-05 09:40:00,42.24,42.36,42.21,42.28,11900.0,32.0468,32.1378,32.024,32.0771,11900.0
2014-08-05 09:50:00,42.27,42.39,42.22,42.39,12800.0,32.0695,32.1606,32.0316,32.1606,12800.0
2014-08-05 10:00:00,42.36,42.44,42.3,42.4,32900.0,32.1378,32.1985,32.0923,32.1682,32900.0
2014-08-05 10:10:00,42.4,42.51,42.38,42.51,41400.0,32.1682,32.2516,32.153,32.2516,41400.0
2014-08-05 10:20:00,42.51,42.65,42.51,42.65,18800.0,32.2516,32.3578,32.2516,32.3578,18800.0
2014-08-05 10:30:00,42.66,42.67,42.54,42.67,83900.0,32.3654,32.373,32.2744,32.373,83900.0
2014-08-05 10:40:00,42.7,42.75,42.66,42.75,26600.0,32.3958,32.4337,32.3654,32.4337,26600.0
2014-08-05 10:50:00,42.74,42.74,42.65,42.7,23800.0,32.4261,32.4261,32.3578,32.3958,23800.0
2014-08-05 11:00:00,42.7,42.7,42.58,42.6,33700.0,32.3958,32.3958,32.3047,32.3199,33700.0
2014-08-05 11:10:00,42.58,42.71,42.58,42.67,29200.0,32.3047,32.4034,32.3047,32.373,29200.0
2014-08-05 11:20:00,42.69,42.69,42.54,42.54,10600.0,32.3882,32.3882,32.2744,32.2744,10600.0
2014-08-05 11:30:00,42.55,42.6,42.53,42.59,15100.0,32.282,32.3199,32.2668,32.3123,15100.0
2014-08-05 11:40:00,42.6,42.63,42.51,42.57,13800.0,32.3199,32.3427,32.2516,32.2971,13800.0
2014-08-05 11:50:00,42.58,42.73,42.58,42.66,20400.0,32.3047,32.4185,32.3047,32.3654,20400.0
2014-08-05 12:00:00,42.66,42.7,42.58,42.59,7400.0,32.3654,32.3958,32.3047,32.3123,7400.0
2014-08-05 12:10:00,42.58,42.63,42.57,42.59,9100.0,32.3047,32.3427,32.2971,32.3123,9100.0
2014-08-05 12:20:00,42.61,42.65,42.56,42.62,15300.0,32.3275,32.3578,32.2896,32.3351,15300.0
2014-08-05 12:30:00,42.62,42.72,42.61,42.68,20600.0,32.3351,32.4109,32.3275,32.3806,20600.0
2014-08-05 12:40:00,42.67,42.69,42.64,42.69,13500.0,32.373,32.3882,32.3503,32.3882,13500.0
2014-08-05 12:50:00,42.68,42.72,42.63,42.71,40400.0,32.3806,32.4109,32.3427,32.4034,40400.0
2014-08-05 13:00:00,42.71,42.72,42.66,42.7,36500.0,32.4034,32.4109,32.3654,32.3958,36500.0
2014-08-05 13:10:00,42.71,42.78,42.69,42.75,24600.0,32.4034,32.4565,32.3882,32.4337,24600.0
2014-08-05 13:20:00,42.77,42.79,42.74,42.75,9800.0,32.4489,32.4641,32.4261,32.4337,9800.0
2014-08-05 13:30:00,42.74,42.75,42.57,42.58,18500.0,32.4261,32.4337,32.2971,32.3047,18500.0
2014-08-05 13:40:00,42.57,42.6,42.46,42.47,44300.0,32.2971,32.3199,32.2137,32.2213,44300.0
2014-08-05 13:50:00,42.48,42.53,42.45,42.45,20400.0,32.2289,32.2668,32.2061,32.2061,20400.0
2014-08-05 14:00:00,42.45,42.46,42.31,42.32,15700.0,32.2061,32.2137,32.0999,32.1075,15700.0
2014-08-05 14:10:00,42.33,42.4,42.32,42.36,17000.0,32.1151,32.1682,32.1075,32.1378,17000.0
2014-08-05 14:20:00,42.37,42.45,42.34,42.41,23400.0,32.1454,32.2061,32.1226,32.1758,23400.0
2014-08-05 14:30:00,42.41,42.46,42.4,42.41,17800.0,32.1758,32.2137,32.1682,32.1758,17800.0
2014-08-05 14:40:00,42.4,42.43,42.34,42.34,16100.0,32.1682,32.1909,32.1226,32.1226,16100.0
2014-08-05 14:50:00,42.33,42.34,42.27,42.27,25600.0,32.1151,32.1226,32.0695,32.0695,25600.0
2014-08-05 15:00:00,42.27,42.29,42.2,42.2,36600.0,32.0695,32.0847,32.0164,32.0164,36600.0
2014-08-05 15:10:00,42.2,42.26,42.17,42.26,34000.0,32.0164,32.062,31.9937,32.062,34000.0
2014-08-05 15:20:00,42.25,42.28,42.21,42.23,32400.0,32.0544,32.0771,32.024,32.0392,32400.0
2014-08-05 15:30:00,42.23,42.4,42.23,42.35,45500.0,32.0392,32.1682,32.0392,32.1302,45500.0
2014-08-05 15:40:00,42.35,42.37,42.32,42.35,48300.0,32.1302,32.1454,32.1075,32.1302,48300.0
2014-08-05 15:50:00,42.34,42.36,42.31,42.33,88600.0,32.1226,32.1378,32.0999,32.1151,88600.0
2014-08-06 09:30:00,42.23,42.23,41.99,42.07,26800.0,32.0392,32.0392,31.8571,31.9178,26800.0
2014-08-06 09:40:00,42.08,42.33,42.08,42.29,19600.0,31.9254,32.1151,31.9254,32.0847,19600.0
2014-08-06 09:50:00,42.3,42.31,42.19,42.2,20800.0,32.0923,32.0999,32.0088,32.0164,20800.0
2014-08-06 10:00:00,42.19,42.37,42.19,42.34,12200.0,32.0088,32.1454,32.0088,32.1226,12200.0
2014-08-06 10:10:00,42.37,42.4,42.3,42.33,17100.0,32.1454,32.1682,32.0923,32.1151,17100.0
2014-08-06 10:20:00,42.34,42.55,42.32,42.55,12900.0,32.1226,32.282,32.1075,32.282,12900.0
2014-08-06 10:30:00,42.54,42.59,42.49,42.51,19200.0,32.2744,32.3123,32.2364,32.2516,19200.0
2014-08-06 10:40:00,42.51,42.51,42.44,42.44,13500.0,32.2516,32.2516,32.1985,32.1985,13500.0
2014-08-06 10:50:00,42.47,42.48,42.4,42.47,12400.0,32.2213,32.2289,32.1682,32.2213,12400.0
2014-08-06 11:00:00,42.45,42.48,42.41,42.45,12400.0,32.2061,32.2289,32.1758,32.2061,12400.0
2014-08-06 11:10:00,42.43,42.5,42.41,42.5,18200.0,32.1909,32.244,32.1758,32.244,18200.0
2014-08-06 11:20:00,42.5,42.53,42.46,42.46,16500.0,32.244,32.2668,32.2137,32.2137,16500.0
2014-08-06 11:30:00,42.46,42.5,42.43,42.46,26400.0,32.2137,32.244,32.1909,32.2137,26400.0
2014-08-06 11:40:00,42.45,42.52,42.44,42.52,12200.0,32.2061,32.2592,32.1985,32.2592,12200.0
2014-08-06 11:50:00,42.53,42.57,42.52,42.57,13000.0,32.2668,32.2971,32.2592,32.2971,13000.0
2014-08-06 12:00:00,42.58,42.63,42.57,42.59,10600.0,32.3047,32.3427,32.2971,32.3123,10600.0
2014-08-06 12:10:00,42.59,42.61,42.52,42.52,20100.0,32.3123,32.3275,32.2592,32.2592,20100.0
2014-08-06 12:20:00,42.52,42.57,42.51,42.55,12800.0,32.2592,32.2971,32.2516,32.282,12800.0
2014-08-06 12:30:00,42.55,42.6,42.54,42.6,9000.0,32.282,32.3199,32.2744,32.3199,9000.0
2014-08-06 12:40:00,42.61,42.61,42.52,42.52,4900.0,32.3275,32.3275,32.2592,32.2592,4900.0
2014-08-06 12:50:00,42.52,42.54,42.49,42.49,4800.0,32.2592,32.2744,32.2364,32.2364,4800.0
2014-08-06 13:00:00,42.49,42.49,42.4,42.4,9200.0,32.2364,32.2364,32.1682,32.1682,9200.0
2014-08-06 13:10:00,42.41,42.42,42.38,42.42,13100.0,32.1758,32.1833,32.153,32.1833,13100.0
2014-08-06 13:20:00,42.43,42.5,42.43,42.48,11500.0,32.1909,32.244,32.1909,32.2289,11500.0
2014-08-06 13:30:00,42.47,42.54,42.47,42.54,5200.0,32.2213,32.2744,32.2213,32.2744,5200.0
2014-08-06 13:40:00,42.55,42.55,42.52,42.54,8200.0,32.282,32.282,32.2592,32.2744,8200.0
2014-08-06 13:50:00,42.54,42.55,42.48,42.52,24400.0,32.2744,32.282,32.2289,32.2592,24400.0
2014-08-06 14:00:00,42.52,42.6,42.52,42.6,15800.0,32.2592,32.3199,32.2592,32.3199,15800.0
2014-08-06 14:10:00,42.59,42.63,42.59,42.59,10500.0,32.3123,32.3427,32.3123,32.3123,10500.0
2014-08-06 14:20:00,42.58,42.59,42.53,42.56,13500.0,32.3047,32.3123,32.2668,32.2896,13500.0
2014-08-06 14:30:00,42.56,42.57,42.52,42.55,11900.0,32.2896,32.2971,32.2592,32.282,11900.0
2014-08-06 14:40:00,42.55,42.58,42.53,42.54,24500.0,32.282,32.3047,32.2668,32.2744,24500.0
2014-08-06 14:50:00,42.55,42.56,42.48,42.49,15400.0,32.282,32.2896,32.2289,32.2364,15400.0
2014-08-06 15:00:00,42.48,42.53,42.48,42.49,16600.0,32.2289,32.2668,32.2289,32.2364,16600.0
2014-08-06 15:10:00,42.48,42.54,42.46,42.53,24700.0,32.2289,32.2744,32.2137,32.2668,24700.0
2014-08-06 15:20:00,42.54,42.54,42.49,42.49,12200.0,32.2744,32.2744,32.2364,32.2364,12200.0
2014-08-06 15:30:00,42.49,42.5,42.45,42.48,32400.0,32.2364,32.244,32.2061,32.2289,32400.0
2014-08-06 15:40:00,42.48,42.51,42.48,42.49,29900.0,32.2289,32.2516,32.2289,32.2364,29900.0
2014-08-06 15:50:00,42.49,42.51,42.46,42.48,67000.0,32.2364,32.2516,32.2137,32.2289,67000.0
2014-08-07 09:30:00,42.79,42.98,42.58,42.58,36000.0,32.4641,32.6082,32.3047,32.3047,36000.0
2014-08-07 09:40:00,42.56,42.59,42.53,42.53,13300.0,32.2896,32.3123,32.2668,32.2668,13300.0
2014-08-07 09:50:00,42.54,42.58,42.52,42.56,12800.0,32.2744,32.3047,32.2592,32.2896,12800.0
2014-08-07 10:00:00,42.57,42.6,42.49,42.51,15000.0,32.2971,32.3199,32.2364,32.2516,15000.0
2014-08-07 10:10:00,42.49,42.51,42.39,42.39,6400.0,32.2364,32.2516,32.1606,32.1606,6400.0
2014-08-07 10:20:00,42.39,42.4,42.3,42.31,21300.0,32.1606,32.1682,32.0923,32.0999,21300.0
2014-08-07 10:30:00,42.27,42.35,42.23,42.34,7600.0,32.0695,32.1302,32.0392,32.1226,7600.0
2014-08-07 10:40:00,42.32,42.32,42.18,42.18,7400.0,32.1075,32.1075,32.0013,32.0013,7400.0
2014-08-07 10:50:00,42.18,42.19,42.05,42.17,26600.0,32.0013,32.0088,31.9026,31.9937,26600.0
2014-08-07 11:00:00,42.15,42.18,42.11,42.17,11300.0,31.9785,32.0013,31.9482,31.9937,11300.0
2014-08-07 11:10:00,42.18,42.23,42.16,42.19,17700.0,32.0013,32.0392,31.9861,32.0088,17700.0
2014-08-07 11:20:00,42.2,42.29,42.2,42.28,6000.0,32.0164,32.0847,32.0164,32.0771,6000.0
2014-08-07 11:30:00,42.27,42.35,42.27,42.33,10300.0,32.0695,32.1302,32.0695,32.1151,10300.0
2014-08-07 11:40:00,42.33,42.33,42.24,42.29,13600.0,32.1151,32.1151,32.0468,32.0847,13600.0
2014-08-07 11:50:00,42.29,42.3,42.2,42.2,17300.0,32.0847,32.0923,32.0164,32.0164,17300.0
2014-08-07 12:00:00,42.2,42.2,42.09,42.1,44200.0,32.0164,32.0164,31.933,31.9406,44200.0
2014-08-07 12:10:00,42.1,42.11,41.98,42.03,46600.0,31.9406,31.9482,31.8495,31.8875,46600.0
2014-08-07 12:20:00,42.03,42.1,42.02,42.03,13100.0,31.8875,31.9406,31.8799,31.8875,13100.0
2014-08-07 12:30:00,42.05,42.05,41.96,42.0,18500.0,31.9026,31.9026,31.8343,31.8647,18500.0
2014-08-07 12:40:00,42.0,42.01,41.98,42.0,11100.0,31.8647,31.8723,31.8495,31.8647,11100.0
2014-08-07 12:50:00,41.99,41.99,41.94,41.94,10800.0,31.8571,31.8571,31.8192,31.8192,10800.0
2014-08-07 13:00:00,41.95,42.03,41.93,42.03,14500.0,31.8268,31.8875,31.8116,31.8875,14500.0
2014-08-07 13:10:00,42.04,42.12,42.04,42.12,22800.0,31.895,31.9557,31.895,31.9557,22800.0
2014-08-07 13:20:00,42.11,42.15,42.06,42.15,18400.0,31.9482,31.9785,31.9102,31.9785,18400.0
2014-08-07 13:30:00,42.16,42.17,42.13,42.17,8700.0,31.9861,31.9937,31.9633,31.9937,8700.0
2014-08-07 13:40:00,42.16,42.17,42.12,42.16,8300.0,31.9861,31.9937,31.9557,31.9861,8300.0
2014-08-07 13:50:00,42.15,42.19,42.12,42.18,15300.0,31.9785,32.0088,31.9557,32.0013,15300.0
2014-08-07 14:00:00,42.18,42.18,42.12,42.13,16900.0,32.0013,32.0013,31.9557,31.9633,16900.0
2014-08-07 14:10:00,42.14,42.14,42.02,42.05,13100.0,31.9709,31.9709,31.8799,31.9026,13100.0
2014-08-07 14:20:00,42.05,42.06,42.0,42.02,21100.0,31.9026,31.9102,31.8647,31.8799,21100.0
2014-08-07 14:30:00,42.02,42.02,42.0,42.0,18200.0,31.8799,31.8799,31.8647,31.8647,18200.0
2014-08-07 14:40:00,42.0,42.04,42.0,42.01,25900.0,31.8647,31.895,31.8647,31.8723,25900.0
2014-08-07 14:50:00,42.02,42.06,41.96,41.96,28800.0,31.8799,31.9102,31.8343,31.8343,28800.0
2014-08-07 15:00:00,41.96,41.99,41.89,41.9,71200.0,31.8343,31.8571,31.7812,31.7888,71200.0
2014-08-07 15:10:00,41.9,41.92,41.84,41.88,49100.0,31.7888,31.804,31.7433,31.7737,49100.0
2014-08-07 15:20:00,41.87,41.87,41.76,41.81,50500.0,31.7661,31.7661,31.6826,31.7205,50500.0
2014-08-07 15:30:00,41.8,41.92,41.8,41.91,62000.0,31.713,31.804,31.713,31.7964,62000.0
2014-08-07 15:40:00,41.92,41.96,41.86,41.87,61700.0,31.804,31.8343,31.7585,31.7661,61700.0
2014-08-07 15:50:00,41.88,41.95,41.88,41.91,84400.0,31.7737,31.8268,31.7737,31.7964,84400.0
2014-08-08 09:30:00,41.65,41.87,41.3,41.52,240700.0,31.5992,31.7661,31.3336,31.5005,240700.0
2014-08-08 09:40:00,41.51,41.57,41.37,41.45,127500.0,31.4929,31.5385,31.3867,31.4474,127500.0
2014-08-08 09:50:00,41.46,41.54,41.46,41.49,159200.0,31.455,31.5157,31.455,31.4778,159200.0
2014-08-08 10:00:00,41.5,42.0,41.45,41.99,302500.0,31.4854,31.8647,31.4474,31.8571,302500.0
2014-08-08 10:10:00,42.01,42.13,41.89,42.08,163300.0,31.8723,31.9633,31.7812,31.9254,163300.0
2014-08-08 10:20:00,42.09,42.1,41.89,41.91,70500.0,31.933,31.9406,31.7812,31.7964,70500.0
2014-08-08 10:30:00,41.9,41.95,41.82,41.86,50200.0,31.7888,31.8268,31.7281,31.7585,50200.0
2014-08-08 10:40:00,41.85,41.91,41.83,41.88,42400.0,31.7509,31.7964,31.7357,31.7737,42400.0
2014-08-08 10:50:00,41.87,41.87,41.74,41.82,42000.0,31.7661,31.7661,31.6674,31.7281,42000.0
2014-08-08 11:00:00,41.82,42.05,41.8,42.0,131000.0,31.7281,31.9026,31.713,31.8647,131000.0
2014-08-08 11:10:00,42.01,42.12,41.95,42.08,55800.0,31.8723,31.9557,31.8268,31.9254,55800.0
2014-08-08 11:20:00,42.08,42.25,42.0,42.23,103000.0,31.9254,32.0544,31.8647,32.0392,103000.0
2014-08-08 11:30:00,42.24,42.45,42.24,42.45,126600.0,32.0468,32.2061,32.0468,32.2061,126600.0
2014-08-08 11:40:00,42.44,42.44,42.23,42.23,37800.0,32.1985,32.1985,32.0392,32.0392,37800.0
2014-08-08 11:50:00,42.22,42.33,42.18,42.27,33600.0,32.0316,32.1151,32.0013,32.0695,33600.0
2014-08-08 12:00:00,42.25,42.31,42.24,42.25,32700.0,32.0544,32.0999,32.0468,32.0544,32700.0
2014-08-08 12:10:00,42.26,42.26,42.16,42.16,96000.0,32.062,32.062,31.9861,31.9861,96000.0
2014-08-08 12:20:00,42.17,42.19,42.08,42.11,81600.0,31.9937,32.0088,31.9254,31.9482,81600.0
2014-08-08 12:30:00,42.12,42.21,42.1,42.15,55500.0,31.9557,32.024,31.9406,31.9785,55500.0
2014-08-08 12:40:00,42.16,42.19,42.12,42.18,40600.0,31.9861,32.0088,31.9557,32.0013,40600.0
2014-08-08 12:50:00,42.18,42.19,42.16,42.19,16800.0,32.0013,32.0088,31.9861,32.0088,16800.0
2014-08-08 13:00:00,42.18,42.32,42.17,42.28,20400.0,32.0013,32.1075,31.9937,32.0771,20400.0
2014-08-08 13:10:00,42.28,42.43,42.25,42.39,19100.0,32.0771,32.1909,32.0544,32.1606,19100.0
2014-08-08 13:20:00,42.4,42.51,42.4,42.49,25900.0,32.1682,32.2516,32.1682,32.2364,25900.0
2014-08-08 13:30:00,42.5,42.57,42.49,42.52,63700.0,32.244,32.2971,32.2364,32.2592,63700.0
2014-08-08 13:40:00,42.52,42.54,42.44,42.44,42700.0,32.2592,32.2744,32.1985,32.1985,42700.0
2014-08-08 13:50:00,42.43,42.44,42.35,42.42,23600.0,32.1909,32.1985,32.1302,32.1833,23600.0
2014-08-08 14:00:00,42.42,42.51,42.41,42.5,31900.0,32.1833,32.2516,32.1758,32.244,31900.0
2014-08-08 14:10:00,42.49,42.52,42.49,42.52,32600.0,32.2364,32.2592,32.2364,32.2592,32600.0
2014-08-08 14:20:00,42.52,42.58,42.51,42.57,24100.0,32.2592,32.3047,32.2516,32.2971,24100.0
2014-08-08 14:30:00,42.57,42.65,42.57,42.6,54700.0,32.2971,32.3578,32.2971,32.3199,54700.0
2014-08-08 14:40:00,42.6,42.61,42.57,42.6,57300.0,32.3199,32.3275,32.2971,32.3199,57300.0
2014-08-08 14:50:00,42.61,42.64,42.58,42.59,32600.0,32.3275,32.3503,32.3047,32.3123,32600.0
2014-08-08 15:00:00,42.59,42.63,42.57,42.61,43100.0,32.3123,32.3427,32.2971,32.3275,43100.0
2014-08-08 15:10:00,42.6,42.63,42.59,42.62,39000.0,32.3199,32.3427,32.3123,32.3351,39000.0
2014-08-08 15:20:00,42.61,42.62,42.54,42.57,68400.0,32.3275,32.3351,32.2744,32.2971,68400.0
2014-08-08 15:30:00,42.57,42.58,42.44,42.47,110200.0,32.2971,32.3047,32.1985,32.2213,110200.0
2014-08-08 15:40:00,42.46,42.5,42.45,42.5,106100.0,32.2137,32.244,32.2061,32.244,106100.0
2014-08-08 15:50:00,42.5,42.52,42.47,42.51,133800.0,32.244,32.2592,32.2213,32.2516,133800.0
2014-08-11 09:30:00,42.64,42.7,42.41,42.54,35300.0,32.3503,32.3958,32.1758,32.2744,35300.0
2014-08-11 09:40:00,42.55,42.56,42.45,42.52,35300.0,32.282,32.2896,32.2061,32.2592,35300.0
2014-08-11 09:50:00,42.54,42.71,42.52,42.67,26600.0,32.2744,32.4034,32.2592,32.373,26600.0
2014-08-11 10:00:00,42.68,42.74,42.61,42.74,27000.0,32.3806,32.4261,32.3275,32.4261,27000.0
2014-08-11 10:10:00,42.74,42.75,42.64,42.73,21100.0,32.4261,32.4337,32.3503,32.4185,21100.0
2014-08-11 10:20:00,42.73,42.76,42.69,42.72,16500.0,32.4185,32.4413,32.3882,32.4109,16500.0
2014-08-11 10:30:00,42.73,42.81,42.68,42.81,12900.0,32.4185,32.4792,32.3806,32.4792,12900.0
2014-08-11 10:40:00,42.79,42.82,42.77,42.82,23500.0,32.4641,32.4868,32.4489,32.4868,23500.0
2014-08-11 10:50:00,42.81,42.92,42.76,42.89,47100.0,32.4792,32.5627,32.4413,32.5399,47100.0
2014-08-11 11:00:00,42.9,42.92,42.82,42.84,45200.0,32.5475,32.5627,32.4868,32.502,45200.0
2014-08-11 11:10:00,42.84,42.97,42.84,42.96,30000.0,32.502,32.6006,32.502,32.593,30000.0
2014-08-11 11:20:00,42.94,43.07,42.94,43.06,43200.0,32.5779,32.6765,32.5779,32.6689,43200.0
2014-08-11 11:30:00,43.05,43.1,43.02,43.06,27300.0,32.6613,32.6992,32.6386,32.6689,27300.0
2014-08-11 11:40:00,43.06,43.28,43.05,43.25,59100.0,32.6689,32.8358,32.6613,32.813,59100.0
2014-08-11 11:50:00,43.26,43.36,43.24,43.27,85700.0,32.8206,32.8965,32.8055,32.8282,85700.0
2014-08-11 12:00:00,43.27,43.3,43.14,43.14,63300.0,32.8282,32.851,32.7296,32.7296,63300.0
2014-08-11 12:10:00,43.15,43.19,43.14,43.18,18200.0,32.7372,32.7675,32.7296,32.7599,18200.0
2014-08-11 12:20:00,43.18,43.18,43.14,43.15,12100.0,32.7599,32.7599,32.7296,32.7372,12100.0
2014-08-11 12:30:00,43.14,43.2,43.14,43.18,13700.0,32.7296,32.7751,32.7296,32.7599,13700.0
2014-08-11 12:40:00,43.17,43.27,43.17,43.24,14000.0,32.7524,32.8282,32.7524,32.8055,14000.0
2014-08-11 12:50:00,43.24,43.26,43.23,43.23,14100.0,32.8055,32.8206,32.7979,32.7979,14100.0
2014-08-11 13:00:00,43.23,43.26,43.23,43.24,14400.0,32.7979,32.8206,32.7979,32.8055,14400.0
2014-08-11 13:10:00,43.24,43.27,43.23,43.26,7300.0,32.8055,32.8282,32.7979,32.8206,7300.0
2014-08-11 13:20:00,43.27,43.28,43.26,43.27,13000.0,32.8282,32.8358,32.8206,32.8282,13000.0
2014-08-11 13:30:00,43.27,43.3,43.25,43.26,14900.0,32.8282,32.851,32.813,32.8206,14900.0
2014-08-11 13:40:00,43.26,43.27,43.23,43.24,13200.0,32.8206,32.8282,32.7979,32.8055,13200.0
2014-08-11 13:50:00,43.24,43.27,43.11,43.12,24000.0,32.8055,32.8282,32.7068,32.7144,24000.0
2014-08-11 14:00:00,43.13,43.13,43.05,43.06,45500.0,32.722,32.722,32.6613,32.6689,45500.0
2014-08-11 14:10:00,43.05,43.15,43.03,43.15,19700.0,32.6613,32.7372,32.6461,32.7372,19700.0
2014-08-11 14:20:00,43.14,43.14,43.0,43.0,13700.0,32.7296,32.7296,32.6234,32.6234,13700.0
2014-08-11 14:30:00,43.0,43.02,42.95,42.99,29500.0,32.6234,32.6386,32.5854,32.6158,29500.0
2014-08-11 14:40:00,42.99,42.99,42.88,42.9,21100.0,32.6158,32.6158,32.5323,32.5475,21100.0
2014-08-11 14:50:00,42.9,42.97,42.9,42.96,23200.0,32.5475,32.6006,32.5475,32.593,23200.0
2014-08-11 15:00:00,42.97,43.06,42.95,43.05,37500.0,32.6006,32.6689,32.5854,32.6613,37500.0
2014-08-11 15:10:00,43.05,43.18,43.02,43.18,75000.0,32.6613,32.7599,32.6386,32.7599,75000.0
2014-08-11 15:20:00,43.18,43.22,43.14,43.19,73700.0,32.7599,32.7903,32.7296,32.7675,73700.0
2014-08-11 15:30:00,43.18,43.22,43.17,43.19,75900.0,32.7599,32.7903,32.7524,32.7675,75900.0
2014-08-11 15:40:00,43.19,43.2,43.16,43.16,128700.0,32.7675,32.7751,32.7448,32.7448,128700.0
2014-08-11 15:50:00,43.17,43.2,43.14,43.16,174400.0,32.7524,32.7751,32.7296,32.7448,174400.0
2014-08-12 09:30:00,42.94,43.22,42.84,43.22,35400.0,32.5779,32.7903,32.502,32.7903,35400.0
2014-08-12 09:40:00,43.23,43.23,43.05,43.13,13600.0,32.7979,32.7979,32.6613,32.722,13600.0
2014-08-12 09:50:00,43.13,43.23,43.1,43.23,24300.0,32.722,32.7979,32.6992,32.7979,24300.0
2014-08-12 10:00:00,43.21,43.3,43.16,43.2,23800.0,32.7827,32.851,32.7448,32.7751,23800.0
2014-08-12 10:10:00,43.16,43.35,43.15,43.34,29800.0,32.7448,32.8889,32.7372,32.8813,29800.0
2014-08-12 10:20:00,43.34,43.5,43.34,43.47,56500.0,32.8813,33.0027,32.8813,32.98,56500.0
2014-08-12 10:30:00,43.47,43.5,43.41,43.41,26900.0,32.98,33.0027,32.9344,32.9344,26900.0
2014-08-12 10:40:00,43.41,43.42,43.32,43.36,41200.0,32.9344,32.942,32.8662,32.8965,41200.0
2014-08-12 10:50:00,43.36,43.36,43.21,43.23,31200.0,32.8965,32.8965,32.7827,32.7979,31200.0
2014-08-12 11:00:00,43.21,43.23,43.03,43.04,25300.0,32.7827,32.7979,32.6461,32.6537,25300.0
2014-08-12 11:10:00,43.03,43.09,43.03,43.09,18500.0,32.6461,32.6917,32.6461,32.6917,18500.0
2014-08-12 11:20:00,43.09,43.14,43.07,43.13,102300.0,32.6917,32.7296,32.6765,32.722,102300.0
2014-08-12 11:30:00,43.14,43.18,43.11,43.17,15200.0,32.7296,32.7599,32.7068,32.7524,15200.0
2014-08-12 11:40:00,43.17,43.25,43.12,43.21,36200.0,32.7524,32.813,32.7144,32.7827,36200.0
2014-08-12 11:50:00,43.22,43.27,43.18,43.22,26100.0,32.7903,32.8282,32.7599,32.7903,26100.0
2014-08-12 12:00:00,43.22,43.27,43.19,43.26,23100.0,32.7903,32.8282,32.7675,32.8206,23100.0
2014-08-12 12:10:00,43.27,43.37,43.25,43.36,47800.0,32.8282,32.9041,32.813,32.8965,47800.0
2014-08-12 12:20:00,43.35,43.38,43.27,43.27,18600.0,32.8889,32.9117,32.8282,32.8282,18600.0
2014-08-12 12:30:00,43.28,43.3,43.25,43.28,16300.0,32.8358,32.851,32.813,32.8358,16300.0
2014-08-12 12:40:00,43.3,43.35,43.25,43.29,28200.0,32.851,32.8889,32.813,32.8434,28200.0
2014-08-12 12:50:00,43.29,43.29,43.25,43.25,10100.0,32.8434,32.8434,32.813,32.813,10100.0
2014-08-12 13:00:00,43.26,43.3,43.25,43.27,21300.0,32.8206,32.851,32.813,32.8282,21300.0
2014-08-12 13:10:00,43.28,43.3,43.2,43.29,18400.0,32.8358,32.851,32.7751,32.8434,18400.0
2014-08-12 13:20:00,43.3,43.3,43.2,43.22,12700.0,32.851,32.851,32.7751,32.7903,12700.0
2014-08-12 13:30:00,43.22,43.23,43.17,43.2,27900.0,32.7903,32.7979,32.7524,32.7751,27900.0
2014-08-12 13:40:00,43.18,43.2,43.14,43.18,13600.0,32.7599,32.7751,32.7296,32.7599,13600.0
2014-08-12 13:50:00,43.16,43.19,43.15,43.16,16000.0,32.7448,32.7675,32.7372,32.7448,16000.0
2014-08-12 14:00:00,43.16,43.18,43.1,43.1,24800.0,32.7448,32.7599,32.6992,32.6992,24800.0
2014-08-12 14:10:00,43.09,43.14,43.07,43.13,24800.0,32.6917,32.7296,32.6765,32.722,24800.0
2014-08-12 14:20:00,43.13,43.15,43.08,43.1,18600.0,32.722,32.7372,32.6841,32.6992,18600.0
2014-08-12 14:30:00,43.1,43.1,43.04,43.1,24700.0,32.6992,32.6992,32.6537,32.6992,24700.0
2014-08-12 14:40:00,43.1,43.14,43.06,43.1,40000.0,32.6992,32.7296,32.6689,32.6992,40000.0
2014-08-12 14:50:00,43.1,43.15,43.09,43.12,19300.0,32.6992,32.7372,32.6917,32.7144,19300.0
2014-08-12 15:00:00,43.11,43.11,43.05,43.08,26700.0,32.7068,32.7068,32.6613,32.6841,26700.0
2014-08-12 15:10:00,43.08,43.08,43.05,43.07,28400.0,32.6841,32.6841,32.6613,32.6765,28400.0
2014-08-12 15:20:00,43.07,43.09,43.05,43.07,24300.0,32.6765,32.6917,32.6613,32.6765,24300.0
2014-08-12 15:30:00,43.08,43.15,43.07,43.15,42600.0,32.6841,32.7372,32.6765,32.7372,42600.0
2014-08-12 15:40:00,43.14,43.18,43.14,43.17,70400.0,32.7296,32.7599,32.7296,32.7524,70400.0
2014-08-12 15:50:00,43.16,43.18,43.15,43.15,92300.0,32.7448,32.7599,32.7372,32.7372,92300.0
2014-08-13 09:30:00,43.13,43.4,42.76,42.93,75900.0,32.722,32.9269,32.4413,32.5703,75900.0
2014-08-13 09:40:00,42.96,43.06,42.84,43.02,31900.0,32.593,32.6689,32.502,32.6386,31900.0
2014-08-13 09:50:00,43.02,43.04,42.91,42.98,12000.0,32.6386,32.6537,32.5551,32.6082,12000.0
2014-08-13 10:00:00,42.98,43.05,42.91,42.91,20700.0,32.6082,32.6613,32.5551,32.5551,20700.0
2014-08-13 10:10:00,42.91,42.91,42.74,42.81,58800.0,32.5551,32.5551,32.4261,32.4792,58800.0
2014-08-13 10:20:00,42.81,43.0,42.8,43.0,43600.0,32.4792,32.6234,32.4716,32.6234,43600.0
2014-08-13 10:30:00,43.0,43.01,42.93,43.01,15800.0,32.6234,32.631,32.5703,32.631,15800.0
2014-08-13 10:40:00,43.02,43.09,42.99,43.09,14500.0,32.6386,32.6917,32.6158,32.6917,14500.0
2014-08-13 10:50:00,43.1,43.19,43.07,43.16,26400.0,32.6992,32.7675,32.6765,32.7448,26400.0
2014-08-13 11:00:00,43.17,43.2,43.11,43.19,121500.0,32.7524,32.7751,32.7068,32.7675,121500.0
2014-08-13 11:10:00,43.18,43.19,43.15,43.17,72200.0,32.7599,32.7675,32.7372,32.7524,72200.0
2014-08-13 11:20:00,43.19,43.23,43.18,43.22,12300.0,32.7675,32.7979,32.7599,32.7903,12300.0
2014-08-13 11:30:00,43.19,43.23,43.16,43.16,17100.0,32.7675,32.7979,32.7448,32.7448,17100.0
2014-08-13 11:40:00,43.18,43.18,43.12,43.15,7000.0,32.7599,32.7599,32.7144,32.7372,7000.0
2014-08-13 11:50:00,43.15,43.18,43.11,43.15,122500.0,32.7372,32.7599,32.7068,32.7372,122500.0
2014-08-13 12:00:00,43.15,43.15,43.03,43.04,65100.0,32.7372,32.7372,32.6461,32.6537,65100.0
2014-08-13 12:10:00,43.04,43.09,43.02,43.05,20300.0,32.6537,32.6917,32.6386,32.6613,20300.0
2014-08-13 12:20:00,43.04,43.15,43.03,43.15,13800.0,32.6537,32.7372,32.6461,32.7372,13800.0
2014-08-13 12:30:00,43.15,43.17,43.13,43.16,9300.0,32.7372,32.7524,32.722,32.7448,9300.0
2014-08-13 12:40:00,43.15,43.23,43.15,43.2,8400.0,32.7372,32.7979,32.7372,32.7751,8400.0
2014-08-13 12:50:00,43.19,43.22,43.17,43.18,8800.0,32.7675,32.7903,32.7524,32.7599,8800.0
2014-08-13 13:00:00,43.17,43.18,43.13,43.13,15200.0,32.7524,32.7599,32.722,32.722,15200.0
2014-08-13 13:10:00,43.12,43.13,43.06,43.07,7800.0,32.7144,32.722,32.6689,32.6765,7800.0
2014-08-13 13:20:00,43.06,43.07,43.03,43.04,20100.0,32.6689,32.6765,32.6461,32.6537,20100.0
2014-08-13 13:30:00,43.04,43.09,43.04,43.06,5700.0,32.6537,32.6917,32.6537,32.6689,5700.0
2014-08-13 13:40:00,43.06,43.11,42.99,43.0,54000.0,32.6689,32.7068,32.6158,32.6234,54000.0
2014-08-13 13:50:00,43.0,43.01,42.93,42.93,12900.0,32.6234,32.631,32.5703,32.5703,12900.0
2014-08-13 14:00:00,42.92,42.97,42.92,42.94,21700.0,32.5627,32.6006,32.5627,32.5779,21700.0
2014-08-13 14:10:00,42.94,42.94,42.89,42.91,11000.0,32.5779,32.5779,32.5399,32.5551,11000.0
2014-08-13 14:20:00,42.91,42.92,42.88,42.89,13200.0,32.5551,32.5627,32.5323,32.5399,13200.0
2014-08-13 14:30:00,42.9,42.91,42.84,42.85,34900.0,32.5475,32.5551,32.502,32.5096,34900.0
2014-08-13 14:40:00,42.84,42.85,42.79,42.8,32400.0,32.502,32.5096,32.4641,32.4716,32400.0
2014-08-13 14:50:00,42.79,42.82,42.79,42.8,13200.0,32.4641,32.4868,32.4641,32.4716,13200.0
2014-08-13 15:00:00,42.81,42.81,42.78,42.78,17300.0,32.4792,32.4792,32.4565,32.4565,17300.0
2014-08-13 15:10:00,42.79,42.79,42.73,42.75,35700.0,32.4641,32.4641,32.4185,32.4337,35700.0
2014-08-13 15:20:00,42.75,42.78,42.69,42.72,83100.0,32.4337,32.4565,32.3882,32.4109,83100.0
2014-08-13 15:30:00,42.72,42.74,42.68,42.69,27500.0,32.4109,32.4261,32.3806,32.3882,27500.0
2014-08-13 15:40:00,42.7,42.72,42.61,42.66,139400.0,32.3958,32.4109,32.3275,32.3654,139400.0
2014-08-13 15:50:00,42.66,42.68,42.62,42.67,127800.0,32.3654,32.3806,32.3351,32.373,127800.0
2014-08-14 09:30:00,43.03,43.14,42.87,43.11,118500.0,32.6461,32.7296,32.5247,32.7068,118500.0
2014-08-14 09:40:00,43.1,43.13,43.02,43.08,26700.0,32.6992,32.722,32.6386,32.6841,26700.0
2014-08-14 09:50:00,43.08,43.21,43.07,43.16,35000.0,32.6841,32.7827,32.6765,32.7448,35000.0
2014-08-14 10:00:00,43.17,43.2,42.95,42.95,37600.0,32.7524,32.7751,32.5854,32.5854,37600.0
2014-08-14 10:10:00,42.96,42.99,42.92,42.94,20100.0,32.593,32.6158,32.5627,32.5779,20100.0
2014-08-14 10:20:00,42.94,42.94,42.82,42.88,58000.0,32.5779,32.5779,32.4868,32.5323,58000.0
2014-08-14 10:30:00,42.87,42.97,42.87,42.94,23200.0,32.5247,32.6006,32.5247,32.5779,23200.0
2014-08-14 10:40:00,42.94,42.99,42.93,42.94,23700.0,32.5779,32.6158,32.5703,32.5779,23700.0
2014-08-14 10:50:00,42.94,42.97,42.89,42.95,20700.0,32.5779,32.6006,32.5399,32.5854,20700.0
2014-08-14 11:00:00,42.95,43.1,42.95,43.09,24200.0,32.5854,32.6992,32.5854,32.6917,24200.0
2014-08-14 11:10:00,43.09,43.18,43.09,43.18,15500.0,32.6917,32.7599,32.6917,32.7599,15500.0
2014-08-14 11:20:00,43.17,43.2,43.17,43.2,16800.0,32.7524,32.7751,32.7524,32.7751,16800.0
2014-08-14 11:30:00,43.2,43.34,43.2,43.32,32300.0,32.7751,32.8813,32.7751,32.8662,32300.0
2014-08-14 11:40:00,43.32,43.39,43.32,43.39,17600.0,32.8662,32.9193,32.8662,32.9193,17600.0
2014-08-14 11:50:00,43.39,43.45,43.37,43.44,15700.0,32.9193,32.9648,32.9041,32.9572,15700.0
2014-08-14 12:00:00,43.44,43.47,43.4,43.44,28500.0,32.9572,32.98,32.9269,32.9572,28500.0
2014-08-14 12:10:00,43.42,43.43,43.36,43.38,42700.0,32.942,32.9496,32.8965,32.9117,42700.0
2014-08-14 12:20:00,43.37,43.39,43.3,43.38,18200.0,32.9041,32.9193,32.851,32.9117,18200.0
2014-08-14 12:30:00,43.39,43.4,43.3,43.32,30400.0,32.9193,32.9269,32.851,32.8662,30400.0
2014-08-14 12:40:00,43.31,43.34,43.3,43.33,18100.0,32.8586,32.8813,32.851,32.8737,18100.0
2014-08-14 12:50:00,43.34,43.43,43.34,43.37,14200.0,32.8813,32.9496,32.8813,32.9041,14200.0
2014-08-14 13:00:00,43.38,43.45,43.38,43.4,23500.0,32.9117,32.9648,32.9117,32.9269,23500.0
2014-08-14 13:10:00,43.4,43.41,43.37,43.38,11300.0,32.9269,32.9344,32.9041,32.9117,11300.0
2014-08-14 13:20:00,43.38,43.41,43.37,43.39,5400.0,32.9117,32.9344,32.9041,32.9193,5400.0
2014-08-14 13:30:00,43.39,43.43,43.36,43.39,26400.0,32.9193,32.9496,32.8965,32.9193,26400.0
2014-08-14 13:40:00,43.39,43.4,43.35,43.35,9200.0,32.9193,32.9269,32.8889,32.8889,9200.0
2014-08-14 13:50:00,43.36,43.47,43.36,43.44,37800.0,32.8965,32.98,32.8965,32.9572,37800.0
2014-08-14 14:00:00,43.45,43.47,43.44,43.45,12800.0,32.9648,32.98,32.9572,32.9648,12800.0
2014-08-14 14:10:00,43.45,43.5,43.45,43.48,11300.0,32.9648,33.0027,32.9648,32.9875,11300.0
2014-08-14 14:20:00,43.48,43.54,43.48,43.54,14700.0,32.9875,33.0331,32.9875,33.0331,14700.0
2014-08-14 14:30:00,43.54,43.61,43.54,43.58,71600.0,33.0331,33.0862,33.0331,33.0634,71600.0
2014-08-14 14:40:00,43.58,43.61,43.54,43.54,49900.0,33.0634,33.0862,33.0331,33.0331,49900.0
2014-08-14 14:50:00,43.54,43.58,43.52,43.56,32700.0,33.0331,33.0634,33.0179,33.0482,32700.0
2014-08-14 15:00:00,43.56,43.56,43.51,43.52,22300.0,33.0482,33.0482,33.0103,33.0179,22300.0
2014-08-14 15:10:00,43.52,43.53,43.46,43.47,39000.0,33.0179,33.0255,32.9724,32.98,39000.0
2014-08-14 15:20:00,43.47,43.49,43.45,43.48,35000.0,32.98,32.9951,32.9648,32.9875,35000.0
2014-08-14 15:30:00,43.48,43.48,43.41,43.42,61900.0,32.9875,32.9875,32.9344,32.942,61900.0
2014-08-14 15:40:00,43.43,43.43,43.28,43.28,153400.0,32.9496,32.9496,32.8358,32.8358,153400.0
2014-08-14 15:50:00,43.29,43.31,42.99,43.01,660500.0,32.8434,32.8586,32.6158,32.631,660500.0
2014-08-15 09:30:00,43.45,43.46,43.01,43.05,66000.0,32.9648,32.9724,32.631,32.6613,66000.0
2014-08-15 09:40:00,43.05,43.08,42.89,42.89,53000.0,32.6613,32.6841,32.5399,32.5399,53000.0
2014-08-15 09:50:00,42.9,42.92,42.82,42.89,30800.0,32.5475,32.5627,32.4868,32.5399,30800.0
2014-08-15 10:00:00,42.9,42.99,42.88,42.88,34400.0,32.5475,32.6158,32.5323,32.5323,34400.0
2014-08-15 10:10:00,42.88,42.9,42.8,42.8,27300.0,32.5323,32.5475,32.4716,32.4716,27300.0
2014-08-15 10:20:00,42.81,42.92,42.8,42.92,28400.0,32.4792,32.5627,32.4716,32.5627,28400.0
2014-08-15 10:30:00,42.91,42.91,42.88,42.89,23600.0,32.5551,32.5551,32.5323,32.5399,23600.0
2014-08-15 10:40:00,42.89,42.89,42.67,42.7,59900.0,32.5399,32.5399,32.373,32.3958,59900.0
2014-08-15 10:50:00,42.7,42.7,42.39,42.6,64300.0,32.3958,32.3958,32.1606,32.3199,64300.0
2014-08-15 11:00:00,42.59,42.59,42.46,42.51,69900.0,32.3123,32.3123,32.2137,32.2516,69900.0
2014-08-15 11:10:00,42.52,42.56,42.48,42.51,144600.0,32.2592,32.2896,32.2289,32.2516,144600.0
2014-08-15 11:20:00,42.51,42.51,42.18,42.22,147800.0,32.2516,32.2516,32.0013,32.0316,147800.0
2014-08-15 11:30:00,42.22,42.28,42.11,42.28,121800.0,32.0316,32.0771,31.9482,32.0771,121800.0
2014-08-15 11:40:00,42.29,42.32,42.2,42.22,60600.0,32.0847,32.1075,32.0164,32.0316,60600.0
2014-08-15 11:50:00,42.21,42.21,42.03,42.11,69700.0,32.024,32.024,31.8875,31.9482,69700.0
2014-08-15 12:00:00,42.11,42.24,42.06,42.23,53300.0,31.9482,32.0468,31.9102,32.0392,53300.0
2014-08-15 12:10:00,42.24,42.38,42.23,42.38,43900.0,32.0468,32.153,32.0392,32.153,43900.0
2014-08-15 12:20:00,42.39,42.51,42.39,42.51,21200.0,32.1606,32.2516,32.1606,32.2516,21200.0
2014-08-15 12:30:00,42.51,42.61,42.48,42.6,36100.0,32.2516,32.3275,32.2289,32.3199,36100.0
2014-08-15 12:40:00,42.61,42.66,42.59,42.66,34800.0,32.3275,32.3654,32.3123,32.3654,34800.0
2014-08-15 12:50:00,42.66,42.77,42.57,42.57,66900.0,32.3654,32.4489,32.2971,32.2971,66900.0
2014-08-15 13:00:00,42.58,42.69,42.53,42.64,36100.0,32.3047,32.3882,32.2668,32.3503,36100.0
2014-08-15 13:10:00,42.65,42.65,42.55,42.55,14400.0,32.3578,32.3578,32.282,32.282,14400.0
2014-08-15 13:20:00,42.55,42.6,42.54,42.58,22600.0,32.282,32.3199,32.2744,32.3047,22600.0
2014-08-15 13:30:00,42.58,42.6,42.55,42.56,19200.0,32.3047,32.3199,32.282,32.2896,19200.0
2014-08-15 13:40:00,42.56,42.59,42.52,42.57,24100.0,32.2896,32.3123,32.2592,32.2971,24100.0
2014-08-15 13:50:00,42.58,42.62,42.51,42.53,60000.0,32.3047,32.3351,32.2516,32.2668,60000.0
2014-08-15 14:00:00,42.53,42.65,42.53,42.63,39400.0,32.2668,32.3578,32.2668,32.3427,39400.0
2014-08-15 14:10:00,42.63,42.73,42.6,42.73,75000.0,32.3427,32.4185,32.3199,32.4185,75000.0
2014-08-15 14:20:00,42.74,42.8,42.6,42.78,72100.0,32.4261,32.4716,32.3199,32.4565,72100.0
2014-08-15 14:30:00,42.79,42.81,42.7,42.75,41200.0,32.4641,32.4792,32.3958,32.4337,41200.0
2014-08-15 14:40:00,42.75,42.88,42.75,42.88,43000.0,32.4337,32.5323,32.4337,32.5323,43000.0
2014-08-15 14:50:00,42.88,42.95,42.69,42.95,113300.0,32.5323,32.5854,32.3882,32.5854,113300.0
2014-08-15 15:00:00,42.95,42.98,42.89,42.89,51100.0,32.5854,32.6082,32.5399,32.5399,51100.0
2014-08-15 15:10:00,42.89,42.9,42.6,42.84,83200.0,32.5399,32.5475,32.3199,32.502,83200.0
2014-08-15 15:20:00,42.83,42.86,42.8,42.82,43300.0,32.4944,32.5172,32.4716,32.4868,43300.0
2014-08-15 15:30:00,42.81,42.81,42.75,42.81,51100.0,32.4792,32.4792,32.4337,32.4792,51100.0
2014-08-15 15:40:00,42.81,42.95,42.81,42.95,105200.0,32.4792,32.5854,32.4792,32.5854,105200.0
2014-08-15 15:50:00,42.95,43.02,42.91,42.96,206800.0,32.5854,32.6386,32.5551,32.593,206800.0
2014-08-18 09:30:00,43.22,43.4,43.09,43.36,135600.0,32.7903,32.9269,32.6917,32.8965,135600.0
2014-08-18 09:40:00,43.36,43.49,43.31,43.38,89000.0,32.8965,32.9951,32.8586,32.9117,89000.0
2014-08-18 09:50:00,43.39,43.45,43.31,43.42,54100.0,32.9193,32.9648,32.8586,32.942,54100.0
2014-08-18 10:00:00,43.43,43.47,43.3,43.35,39100.0,32.9496,32.98,32.851,32.8889,39100.0
2014-08-18 10:10:00,43.33,43.44,43.31,43.42,63400.0,32.8737,32.9572,32.8586,32.942,63400.0
2014-08-18 10:20:00,43.44,43.55,43.44,43.49,72900.0,32.9572,33.0407,32.9572,32.9951,72900.0
2014-08-18 10:30:00,43.49,43.5,43.39,43.45,99100.0,32.9951,33.0027,32.9193,32.9648,99100.0
2014-08-18 10:40:00,43.45,43.47,43.19,43.2,79200.0,32.9648,32.98,32.7675,32.7751,79200.0
2014-08-18 10:50:00,43.19,43.27,43.13,43.2,29300.0,32.7675,32.8282,32.722,32.7751,29300.0
2014-08-18 11:00:00,43.21,43.28,43.21,43.28,29700.0,32.7827,32.8358,32.7827,32.8358,29700.0
2014-08-18 11:10:00,43.29,43.35,43.28,43.33,34900.0,32.8434,32.8889,32.8358,32.8737,34900.0
2014-08-18 11:20:00,43.34,43.34,43.25,43.31,85200.0,32.8813,32.8813,32.813,32.8586,85200.0
2014-08-18 11:30:00,43.31,43.32,43.2,43.23,34800.0,32.8586,32.8662,32.7751,32.7979,34800.0
2014-08-18 11:40:00,43.25,43.25,43.19,43.2,28400.0,32.813,32.813,32.7675,32.7751,28400.0
2014-08-18 11:50:00,43.19,43.26,43.19,43.23,52500.0,32.7675,32.8206,32.7675,32.7979,52500.0
2014-08-18 12:00:00,43.23,43.24,43.14,43.2,46200.0,32.7979,32.8055,32.7296,32.7751,46200.0
2014-08-18 12:10:00,43.2,43.29,43.19,43.25,37900.0,32.7751,32.8434,32.7675,32.813,37900.0
2014-08-18 12:20:00,43.25,43.25,43.05,43.07,62400.0,32.813,32.813,32.6613,32.6765,62400.0
2014-08-18 12:30:00,43.06,43.17,43.05,43.15,33900.0,32.6689,32.7524,32.6613,32.7372,33900.0
2014-08-18 12:40:00,43.16,43.16,43.08,43.12,21400.0,32.7448,32.7448,32.6841,32.7144,21400.0
2014-08-18 12:50:00,43.13,43.2,43.12,43.19,33100.0,32.722,32.7751,32.7144,32.7675,33100.0
2014-08-18 13:00:00,43.18,43.26,43.18,43.26,28000.0,32.7599,32.8206,32.7599,32.8206,28000.0
2014-08-18 13:10:00,43.27,43.33,43.25,43.31,23400.0,32.8282,32.8737,32.813,32.8586,23400.0
2014-08-18 13:20:00,43.31,43.35,43.29,43.35,20100.0,32.8586,32.8889,32.8434,32.8889,20100.0
2014-08-18 13:30:00,43.34,43.41,43.33,43.4,20300.0,32.8813,32.9344,32.8737,32.9269,20300.0
2014-08-18 13:40:00,43.4,43.41,43.33,43.36,26800.0,32.9269,32.9344,32.8737,32.8965,26800.0
2014-08-18 13:50:00,43.36,43.41,43.36,43.37,38300.0,32.8965,32.9344,32.8965,32.9041,38300.0
2014-08-18 14:00:00,43.37,43.46,43.36,43.46,19100.0,32.9041,32.9724,32.8965,32.9724,19100.0
2014-08-18 14:10:00,43.46,43.52,43.46,43.5,36900.0,32.9724,33.0179,32.9724,33.0027,36900.0
2014-08-18 14:20:00,43.5,43.65,43.5,43.65,42500.0,33.0027,33.1165,33.0027,33.1165,42500.0
2014-08-18 14:30:00,43.66,43.7,43.63,43.68,74600.0,33.1241,33.1545,33.1013,33.1393,74600.0
2014-08-18 14:40:00,43.68,43.76,43.67,43.73,62000.0,33.1393,33.2,33.1317,33.1772,62000.0
2014-08-18 14:50:00,43.73,43.81,43.71,43.81,101800.0,33.1772,33.2379,33.162,33.2379,101800.0
2014-08-18 15:00:00,43.8,43.87,43.8,43.8,111500.0,33.2303,33.2834,33.2303,33.2303,111500.0
2014-08-18 15:10:00,43.81,43.83,43.67,43.67,93700.0,33.2379,33.2531,33.1317,33.1317,93700.0
2014-08-18 15:20:00,43.67,43.68,43.55,43.65,92200.0,33.1317,33.1393,33.0407,33.1165,92200.0
2014-08-18 15:30:00,43.65,43.66,43.55,43.56,98000.0,33.1165,33.1241,33.0407,33.0482,98000.0
2014-08-18 15:40:00,43.55,43.56,43.43,43.44,179600.0,33.0407,33.0482,32.9496,32.9572,179600.0
2014-08-18 15:50:00,43.44,43.55,43.44,43.52,290800.0,32.9572,33.0407,32.9572,33.0179,290800.0
2014-08-19 09:30:00,46.19,46.78,45.58,45.79,1156500.0,35.0436,35.4912,34.5808,34.7401,1156500.0
2014-08-19 09:40:00,45.79,46.0,45.22,45.85,509700.0,34.7401,34.8994,34.3077,34.7856,509700.0
2014-08-19 09:50:00,45.85,46.07,45.7,45.73,322700.0,34.7856,34.9525,34.6718,34.6946,322700.0
2014-08-19 10:00:00,45.72,45.91,45.39,45.78,271600.0,34.687,34.8311,34.4366,34.7325,271600.0
2014-08-19 10:10:00,45.79,45.95,45.56,45.62,305900.0,34.7401,34.8615,34.5656,34.6111,305900.0
2014-08-19 10:20:00,45.63,45.83,45.44,45.66,358100.0,34.6187,34.7705,34.4746,34.6415,358100.0
2014-08-19 10:30:00,45.66,45.7,44.87,45.4,408800.0,34.6415,34.6718,34.0421,34.4442,408800.0
2014-08-19 10:40:00,45.4,45.4,44.62,44.76,283000.0,34.4442,34.4442,33.8524,33.9587,283000.0
2014-08-19 10:50:00,44.76,44.98,44.67,44.87,172500.0,33.9587,34.1256,33.8904,34.0421,172500.0
2014-08-19 11:00:00,44.88,45.17,44.87,45.04,199800.0,34.0497,34.2697,34.0421,34.1711,199800.0
2014-08-19 11:10:00,45.03,45.14,44.91,44.92,122300.0,34.1635,34.247,34.0725,34.08,122300.0
2014-08-19 11:20:00,44.92,45.01,44.87,44.99,97800.0,34.08,34.1483,34.0421,34.1332,97800.0
2014-08-19 11:30:00,44.99,45.09,44.97,45.02,114600.0,34.1332,34.209,34.118,34.1559,114600.0
2014-08-19 11:40:00,45.01,45.08,44.8,44.83,95400.0,34.1483,34.2014,33.989,34.0118,95400.0
2014-08-19 11:50:00,44.83,44.9,44.55,44.9,129300.0,34.0118,34.0649,33.7993,34.0649,129300.0
2014-08-19 12:00:00,44.9,44.9,44.64,44.73,69900.0,34.0649,34.0649,33.8676,33.9359,69900.0
2014-08-19 12:10:00,44.72,44.85,44.64,44.84,64800.0,33.9283,34.0269,33.8676,34.0194,64800.0
2014-08-19 12:20:00,44.83,44.99,44.8,44.89,89700.0,34.0118,34.1332,33.989,34.0573,89700.0
2014-08-19 12:30:00,44.89,44.89,44.44,44.58,159400.0,34.0573,34.0573,33.7159,33.8221,159400.0
2014-08-19 12:40:00,44.59,44.66,44.36,44.65,167700.0,33.8297,33.8828,33.6552,33.8752,167700.0
2014-08-19 12:50:00,44.61,44.76,44.55,44.55,104800.0,33.8449,33.9587,33.7993,33.7993,104800.0
2014-08-19 13:00:00,44.54,44.6,44.47,44.49,106000.0,33.7918,33.8373,33.7386,33.7538,106000.0
2014-08-19 13:10:00,44.48,44.54,44.43,44.53,104000.0,33.7462,33.7918,33.7083,33.7842,104000.0
2014-08-19 13:20:00,44.54,44.63,44.52,44.52,69100.0,33.7918,33.86,33.7766,33.7766,69100.0
2014-08-19 13:30:00,44.53,44.57,44.49,44.54,49300.0,33.7842,33.8145,33.7538,33.7918,49300.0
2014-08-19 13:40:00,44.56,44.76,44.53,44.68,69400.0,33.8069,33.9587,33.7842,33.898,69400.0
2014-08-19 13:50:00,44.67,44.67,44.45,44.46,55600.0,33.8904,33.8904,33.7235,33.7311,55600.0
2014-08-19 14:00:00,44.45,44.55,44.28,44.33,100900.0,33.7235,33.7993,33.5945,33.6324,100900.0
2014-08-19 14:10:00,44.33,44.38,44.15,44.21,166400.0,33.6324,33.6704,33.4959,33.5414,166400.0
2014-08-19 14:20:00,44.21,44.32,44.03,44.11,118300.0,33.5414,33.6248,33.4048,33.4655,118300.0
2014-08-19 14:30:00,44.11,44.23,44.02,44.21,131800.0,33.4655,33.5566,33.3972,33.5414,131800.0
2014-08-19 14:40:00,44.21,44.21,44.02,44.07,86200.0,33.5414,33.5414,33.3972,33.4352,86200.0
2014-08-19 14:50:00,44.07,44.12,43.55,43.58,328400.0,33.4352,33.4731,33.0407,33.0634,328400.0
2014-08-19 15:00:00,43.58,44.07,43.58,43.91,253400.0,33.0634,33.4352,33.0634,33.3138,253400.0
2014-08-19 15:10:00,43.92,43.95,43.63,43.79,168500.0,33.3214,33.3441,33.1013,33.2227,168500.0
2014-08-19 15:20:00,43.79,44.15,43.79,44.12,175700.0,33.2227,33.4959,33.2227,33.4731,175700.0
2014-08-19 15:30:00,44.11,44.24,44.04,44.21,167800.0,33.4655,33.5641,33.4124,33.5414,167800.0
2014-08-19 15:40:00,44.2,44.27,44.16,44.26,253600.0,33.5338,33.5869,33.5035,33.5793,253600.0
2014-08-19 15:50:00,44.26,44.3,44.2,44.2,348500.0,33.5793,33.6097,33.5338,33.5338,348500.0
2014-08-20 09:30:00,44.28,44.29,43.76,43.83,142000.0,33.5945,33.6021,33.2,33.2531,142000.0
2014-08-20 09:40:00,43.84,44.0,43.79,43.96,125200.0,33.2607,33.3821,33.2227,33.3517,125200.0
2014-08-20 09:50:00,43.93,44.4,43.92,44.29,106600.0,33.329,33.6855,33.3214,33.6021,106600.0
2014-08-20 10:00:00,44.28,44.39,44.17,44.32,70100.0,33.5945,33.6779,33.511,33.6248,70100.0
2014-08-20 10:10:00,44.31,44.35,44.22,44.31,61400.0,33.6173,33.6476,33.549,33.6173,61400.0
2014-08-20 10:20:00,44.32,44.53,44.32,44.53,82500.0,33.6248,33.7842,33.6248,33.7842,82500.0
2014-08-20 10:30:00,44.52,44.76,44.48,44.65,175700.0,33.7766,33.9587,33.7462,33.8752,175700.0
2014-08-20 10:40:00,44.65,44.66,44.53,44.55,50800.0,33.8752,33.8828,33.7842,33.7993,50800.0
2014-08-20 10:50:00,44.56,44.59,44.43,44.45,75600.0,33.8069,33.8297,33.7083,33.7235,75600.0
2014-08-20 11:00:00,44.45,44.5,44.41,44.5,64800.0,33.7235,33.7614,33.6931,33.7614,64800.0
2014-08-20 11:10:00,44.5,44.54,44.42,44.42,75100.0,33.7614,33.7918,33.7007,33.7007,75100.0
2014-08-20 11:20:00,44.42,44.58,44.41,44.53,45300.0,33.7007,33.8221,33.6931,33.7842,45300.0
2014-08-20 11:30:00,44.53,44.66,44.53,44.66,34300.0,33.7842,33.8828,33.7842,33.8828,34300.0
2014-08-20 11:40:00,44.66,44.75,44.63,44.75,54300.0,33.8828,33.9511,33.86,33.9511,54300.0
2014-08-20 11:50:00,44.75,44.75,44.62,44.69,38700.0,33.9511,33.9511,33.8524,33.9056,38700.0
2014-08-20 12:00:00,44.69,44.69,44.55,44.57,32100.0,33.9056,33.9056,33.7993,33.8145,32100.0
2014-08-20 12:10:00,44.57,44.65,44.51,44.64,30100.0,33.8145,33.8752,33.769,33.8676,30100.0
2014-08-20 12:20:00,44.64,44.69,44.59,44.6,21100.0,33.8676,33.9056,33.8297,33.8373,21100.0
2014-08-20 12:30:00,44.6,44.65,44.56,44.56,29600.0,33.8373,33.8752,33.8069,33.8069,29600.0
2014-08-20 12:40:00,44.58,44.62,44.54,44.6,44200.0,33.8221,33.8524,33.7918,33.8373,44200.0
2014-08-20 12:50:00,44.6,44.67,44.59,44.64,27700.0,33.8373,33.8904,33.8297,33.8676,27700.0
2014-08-20 13:00:00,44.63,44.67,44.62,44.63,16300.0,33.86,33.8904,33.8524,33.86,16300.0
2014-08-20 13:10:00,44.64,44.75,44.63,44.74,22400.0,33.8676,33.9511,33.86,33.9435,22400.0
2014-08-20 13:20:00,44.74,44.76,44.71,44.76,30100.0,33.9435,33.9587,33.9207,33.9587,30100.0
2014-08-20 13:30:00,44.76,44.84,44.76,44.8,39700.0,33.9587,34.0194,33.9587,33.989,39700.0
2014-08-20 13:40:00,44.8,44.88,44.8,44.83,32600.0,33.989,34.0497,33.989,34.0118,32600.0
2014-08-20 13:50:00,44.84,44.84,44.77,44.8,24900.0,34.0194,34.0194,33.9662,33.989,24900.0
2014-08-20 14:00:00,44.79,44.8,44.63,44.65,41600.0,33.9814,33.989,33.86,33.8752,41600.0
2014-08-20 14:10:00,44.65,44.67,44.54,44.61,36600.0,33.8752,33.8904,33.7918,33.8449,36600.0
2014-08-20 14:20:00,44.63,44.72,44.62,44.7,31300.0,33.86,33.9283,33.8524,33.9131,31300.0
2014-08-20 14:30:00,44.7,44.78,44.7,44.78,34600.0,33.9131,33.9738,33.9131,33.9738,34600.0
2014-08-20 14:40:00,44.78,44.79,44.72,44.73,44800.0,33.9738,33.9814,33.9283,33.9359,44800.0
2014-08-20 14:50:00,44.73,44.78,44.73,44.77,50300.0,33.9359,33.9738,33.9359,33.9662,50300.0
2014-08-20 15:00:00,44.77,44.93,44.76,44.91,69700.0,33.9662,34.0876,33.9587,34.0725,69700.0
2014-08-20 15:10:00,44.91,44.99,44.91,44.91,51000.0,34.0725,34.1332,34.0725,34.0725,51000.0
2014-08-20 15:20:00,44.91,44.99,44.9,44.98,51300.0,34.0725,34.1332,34.0649,34.1256,51300.0
2014-08-20 15:30:00,44.98,45.12,44.98,45.08,134600.0,34.1256,34.2318,34.1256,34.2014,134600.0
2014-08-20 15:40:00,45.09,45.14,45.07,45.07,133000.0,34.209,34.247,34.1939,34.1939,133000.0
2014-08-20 15:50:00,45.07,45.08,45.01,45.04,184400.0,34.1939,34.2014,34.1483,34.1711,184400.0
2014-08-21 09:30:00,44.94,45.02,44.9,44.95,78500.0,34.0952,34.1559,34.0649,34.1028,78500.0
2014-08-21 09:40:00,44.94,44.98,44.83,44.85,24300.0,34.0952,34.1256,34.0118,34.0269,24300.0
2014-08-21 09:50:00,44.84,44.85,44.66,44.7,35700.0,34.0194,34.0269,33.8828,33.9131,35700.0
2014-08-21 10:00:00,44.73,44.8,44.55,44.55,27500.0,33.9359,33.989,33.7993,33.7993,27500.0
2014-08-21 10:10:00,44.52,44.65,44.5,44.65,26000.0,33.7766,33.8752,33.7614,33.8752,26000.0
2014-08-21 10:20:00,44.65,44.71,44.58,44.68,18400.0,33.8752,33.9207,33.8221,33.898,18400.0
2014-08-21 10:30:00,44.68,44.83,44.66,44.83,35200.0,33.898,34.0118,33.8828,34.0118,35200.0
2014-08-21 10:40:00,44.8,44.83,44.67,44.83,66800.0,33.989,34.0118,33.8904,34.0118,66800.0
2014-08-21 10:50:00,44.83,45.0,44.83,44.86,69800.0,34.0118,34.1407,34.0118,34.0345,69800.0
2014-08-21 11:00:00,44.86,44.9,44.8,44.84,39100.0,34.0345,34.0649,33.989,34.0194,39100.0
2014-08-21 11:10:00,44.82,44.83,44.72,44.72,20100.0,34.0042,34.0118,33.9283,33.9283,20100.0
2014-08-21 11:20:00,44.71,44.72,44.64,44.65,20900.0,33.9207,33.9283,33.8676,33.8752,20900.0
2014-08-21 11:30:00,44.66,44.73,44.63,44.65,23000.0,33.8828,33.9359,33.86,33.8752,23000.0
2014-08-21 11:40:00,44.67,44.71,44.65,44.67,15600.0,33.8904,33.9207,33.8752,33.8904,15600.0
2014-08-21 11:50:00,44.67,44.67,44.58,44.58,30700.0,33.8904,33.8904,33.8221,33.8221,30700.0
2014-08-21 12:00:00,44.58,44.63,44.58,44.6,21800.0,33.8221,33.86,33.8221,33.8373,21800.0
2014-08-21 12:10:00,44.6,44.77,44.59,44.77,14500.0,33.8373,33.9662,33.8297,33.9662,14500.0
2014-08-21 12:20:00,44.77,44.77,44.62,44.63,13700.0,33.9662,33.9662,33.8524,33.86,13700.0
2014-08-21 12:30:00,44.64,44.67,44.62,44.63,8800.0,33.8676,33.8904,33.8524,33.86,8800.0
2014-08-21 12:40:00,44.62,44.71,44.61,44.71,9100.0,33.8524,33.9207,33.8449,33.9207,9100.0
2014-08-21 12:50:00,44.71,44.71,44.62,44.63,14000.0,33.9207,33.9207,33.8524,33.86,14000.0
2014-08-21 13:00:00,44.63,44.76,44.63,44.76,14600.0,33.86,33.9587,33.86,33.9587,14600.0
2014-08-21 13:10:00,44.75,44.82,44.72,44.82,11900.0,33.9511,34.0042,33.9283,34.0042,11900.0
2014-08-21 13:20:00,44.81,44.82,44.72,44.75,14800.0,33.9966,34.0042,33.9283,33.9511,14800.0
2014-08-21 13:30:00,44.75,44.78,44.71,44.73,15300.0,33.9511,33.9738,33.9207,33.9359,15300.0
2014-08-21 13:40:00,44.74,44.79,44.73,44.79,12300.0,33.9435,33.9814,33.9359,33.9814,12300.0
2014-08-21 13:50:00,44.78,44.78,44.72,44.73,16200.0,33.9738,33.9738,33.9283,33.9359,16200.0
2014-08-21 14:00:00,44.74,44.76,44.69,44.71,20500.0,33.9435,33.9587,33.9056,33.9207,20500.0
2014-08-21 14:10:00,44.71,44.71,44.65,44.65,23600.0,33.9207,33.9207,33.8752,33.8752,23600.0
2014-08-21 14:20:00,44.65,44.66,44.62,44.62,23600.0,33.8752,33.8828,33.8524,33.8524,23600.0
2014-08-21 14:30:00,44.62,44.74,44.61,44.72,28800.0,33.8524,33.9435,33.8449,33.9283,28800.0
2014-08-21 14:40:00,44.72,44.72,44.67,44.68,29000.0,33.9283,33.9283,33.8904,33.898,29000.0
2014-08-21 14:50:00,44.68,44.69,44.65,44.67,27500.0,33.898,33.9056,33.8752,33.8904,27500.0
2014-08-21 15:00:00,44.67,44.75,44.66,44.72,25800.0,33.8904,33.9511,33.8828,33.9283,25800.0
2014-08-21 15:10:00,44.73,44.82,44.72,44.77,56900.0,33.9359,34.0042,33.9283,33.9662,56900.0
2014-08-21 15:20:00,44.76,44.76,44.69,44.76,35700.0,33.9587,33.9587,33.9056,33.9587,35700.0
2014-08-21 15:30:00,44.76,44.8,44.71,44.72,48500.0,33.9587,33.989,33.9207,33.9283,48500.0
2014-08-21 15:40:00,44.71,44.75,44.65,44.66,73200.0,33.9207,33.9511,33.8752,33.8828,73200.0
2014-08-21 15:50:00,44.66,44.68,44.59,44.64,128400.0,33.8828,33.898,33.8297,33.8676,128400.0
2014-08-22 09:30:00,44.77,45.06,44.65,44.9,47000.0,33.9662,34.1863,33.8752,34.0649,47000.0
2014-08-22 09:40:00,44.9,44.94,44.8,44.84,13800.0,34.0649,34.0952,33.989,34.0194,13800.0
2014-08-22 09:50:00,44.84,45.07,44.8,45.04,30900.0,34.0194,34.1939,33.989,34.1711,30900.0
2014-08-22 10:00:00,45.08,45.21,44.96,45.16,40200.0,34.2014,34.3001,34.1104,34.2621,40200.0
2014-08-22 10:10:00,45.19,45.23,45.09,45.11,31500.0,34.2849,34.3152,34.209,34.2242,31500.0
2014-08-22 10:20:00,45.11,45.24,45.1,45.23,46300.0,34.2242,34.3228,34.2166,34.3152,46300.0
2014-08-22 10:30:00,45.23,45.3,45.17,45.2,34500.0,34.3152,34.3683,34.2697,34.2925,34500.0
2014-08-22 10:40:00,45.2,45.28,45.17,45.27,22600.0,34.2925,34.3532,34.2697,34.3456,22600.0
2014-08-22 10:50:00,45.26,45.29,45.18,45.19,23300.0,34.338,34.3608,34.2773,34.2849,23300.0
2014-08-22 11:00:00,45.19,45.23,45.09,45.21,47400.0,34.2849,34.3152,34.209,34.3001,47400.0
2014-08-22 11:10:00,45.21,45.21,45.07,45.08,28500.0,34.3001,34.3001,34.1939,34.2014,28500.0
2014-08-22 11:20:00,45.08,45.16,45.06,45.15,24700.0,34.2014,34.2621,34.1863,34.2545,24700.0
2014-08-22 11:30:00,45.15,45.18,45.12,45.12,20300.0,34.2545,34.2773,34.2318,34.2318,20300.0
2014-08-22 11:40:00,45.13,45.2,45.13,45.14,21100.0,34.2394,34.2925,34.2394,34.247,21100.0
2014-08-22 11:50:00,45.15,45.3,45.15,45.3,25500.0,34.2545,34.3683,34.2545,34.3683,25500.0
2014-08-22 12:00:00,45.3,45.41,45.3,45.4,37600.0,34.3683,34.4518,34.3683,34.4442,37600.0
2014-08-22 12:10:00,45.39,45.4,45.3,45.3,17300.0,34.4366,34.4442,34.3683,34.3683,17300.0
2014-08-22 12:20:00,45.3,45.31,45.2,45.22,15500.0,34.3683,34.3759,34.2925,34.3077,15500.0
2014-08-22 12:30:00,45.23,45.23,45.14,45.14,14900.0,34.3152,34.3152,34.247,34.247,14900.0
2014-08-22 12:40:00,45.14,45.15,45.12,45.14,11700.0,34.247,34.2545,34.2318,34.247,11700.0
2014-08-22 12:50:00,45.14,45.21,45.14,45.21,16500.0,34.247,34.3001,34.247,34.3001,16500.0
2014-08-22 13:00:00,45.21,45.26,45.21,45.23,18900.0,34.3001,34.338,34.3001,34.3152,18900.0
2014-08-22 13:10:00,45.24,45.27,45.23,45.24,12000.0,34.3228,34.3456,34.3152,34.3228,12000.0
2014-08-22 13:20:00,45.25,45.27,45.21,45.24,13000.0,34.3304,34.3456,34.3001,34.3228,13000.0
2014-08-22 13:30:00,45.25,45.29,45.22,45.22,10400.0,34.3304,34.3608,34.3077,34.3077,10400.0
2014-08-22 13:40:00,45.23,45.26,45.18,45.19,21400.0,34.3152,34.338,34.2773,34.2849,21400.0
2014-08-22 13:50:00,45.18,45.19,45.08,45.09,21700.0,34.2773,34.2849,34.2014,34.209,21700.0
2014-08-22 14:00:00,45.1,45.13,45.05,45.06,29900.0,34.2166,34.2394,34.1787,34.1863,29900.0
2014-08-22 14:10:00,45.05,45.07,45.02,45.06,16800.0,34.1787,34.1939,34.1559,34.1863,16800.0
2014-08-22 14:20:00,45.05,45.09,45.02,45.07,15300.0,34.1787,34.209,34.1559,34.1939,15300.0
2014-08-22 14:30:00,45.06,45.11,45.02,45.08,20700.0,34.1863,34.2242,34.1559,34.2014,20700.0
2014-08-22 14:40:00,45.09,45.22,45.08,45.21,42400.0,34.209,34.3077,34.2014,34.3001,42400.0
2014-08-22 14:50:00,45.22,45.29,45.22,45.25,36500.0,34.3077,34.3608,34.3077,34.3304,36500.0
2014-08-22 15:00:00,45.25,45.26,45.16,45.2,44500.0,34.3304,34.338,34.2621,34.2925,44500.0
2014-08-22 15:10:00,45.2,45.28,45.2,45.28,32400.0,34.2925,34.3532,34.2925,34.3532,32400.0
2014-08-22 15:20:00,45.28,45.34,45.27,45.33,61400.0,34.3532,34.3987,34.3456,34.3911,61400.0
2014-08-22 15:30:00,45.34,45.35,45.28,45.34,68200.0,34.3987,34.4063,34.3532,34.3987,68200.0
2014-08-22 15:40:00,45.34,45.34,45.23,45.25,66800.0,34.3987,34.3987,34.3152,34.3304,66800.0
2014-08-22 15:50:00,45.26,45.26,45.19,45.22,143700.0,34.338,34.338,34.2849,34.3077,143700.0
2014-08-25 09:30:00,45.33,45.54,45.3,45.47,40700.0,34.3911,34.5504,34.3683,34.4973,40700.0
2014-08-25 09:40:00,45.48,45.51,45.31,45.45,63800.0,34.5049,34.5277,34.3759,34.4822,63800.0
2014-08-25 09:50:00,45.46,45.53,45.46,45.5,12900.0,34.4897,34.5428,34.4897,34.5201,12900.0
2014-08-25 10:00:00,45.5,45.5,45.34,45.45,22100.0,34.5201,34.5201,34.3987,34.4822,22100.0
2014-08-25 10:10:00,45.46,45.47,45.34,45.36,16600.0,34.4897,34.4973,34.3987,34.4139,16600.0
2014-08-25 10:20:00,45.37,45.38,45.17,45.18,37300.0,34.4215,34.429,34.2697,34.2773,37300.0
2014-08-25 10:30:00,45.17,45.25,45.04,45.11,89000.0,34.2697,34.3304,34.1711,34.2242,89000.0
2014-08-25 10:40:00,45.13,45.17,45.04,45.07,46600.0,34.2394,34.2697,34.1711,34.1939,46600.0
2014-08-25 10:50:00,45.08,45.11,45.03,45.07,29500.0,34.2014,34.2242,34.1635,34.1939,29500.0
2014-08-25 11:00:00,45.06,45.08,44.9,44.93,101400.0,34.1863,34.2014,34.0649,34.0876,101400.0
2014-08-25 11:10:00,44.92,45.04,44.89,45.04,57900.0,34.08,34.1711,34.0573,34.1711,57900.0
2014-08-25 11:20:00,45.04,45.17,45.04,45.16,41500.0,34.1711,34.2697,34.1711,34.2621,41500.0
2014-08-25 11:30:00,45.16,45.18,45.1,45.18,48500.0,34.2621,34.2773,34.2166,34.2773,48500.0
2014-08-25 11:40:00,45.17,45.29,45.14,45.21,44700.0,34.2697,34.3608,34.247,34.3001,44700.0
2014-08-25 11:50:00,45.2,45.29,45.2,45.28,19500.0,34.2925,34.3608,34.2925,34.3532,19500.0
2014-08-25 12:00:00,45.29,45.31,45.23,45.23,6400.0,34.3608,34.3759,34.3152,34.3152,6400.0
2014-08-25 12:10:00,45.21,45.22,45.15,45.18,12500.0,34.3001,34.3077,34.2545,34.2773,12500.0
2014-08-25 12:20:00,45.17,45.17,45.04,45.05,21400.0,34.2697,34.2697,34.1711,34.1787,21400.0
2014-08-25 12:30:00,45.07,45.09,45.05,45.08,10300.0,34.1939,34.209,34.1787,34.2014,10300.0
2014-08-25 12:40:00,45.08,45.1,45.04,45.05,7700.0,34.2014,34.2166,34.1711,34.1787,7700.0
2014-08-25 12:50:00,45.05,45.1,45.02,45.09,16100.0,34.1787,34.2166,34.1559,34.209,16100.0
2014-08-25 13:00:00,45.06,45.09,45.03,45.05,7000.0,34.1863,34.209,34.1635,34.1787,7000.0
2014-08-25 13:10:00,45.06,45.13,45.05,45.11,5200.0,34.1863,34.2394,34.1787,34.2242,5200.0
2014-08-25 13:20:00,45.11,45.14,45.1,45.13,7100.0,34.2242,34.247,34.2166,34.2394,7100.0
2014-08-25 13:30:00,45.15,45.17,45.13,45.13,7100.0,34.2545,34.2697,34.2394,34.2394,7100.0
2014-08-25 13:40:00,45.13,45.17,45.08,45.1,18000.0,34.2394,34.2697,34.2014,34.2166,18000.0
2014-08-25 13:50:00,45.08,45.12,45.05,45.09,14800.0,34.2014,34.2318,34.1787,34.209,14800.0
2014-08-25 14:00:00,45.09,45.09,45.02,45.06,7500.0,34.209,34.209,34.1559,34.1863,7500.0
2014-08-25 14:10:00,45.06,45.11,45.06,45.11,16300.0,34.1863,34.2242,34.1863,34.2242,16300.0
2014-08-25 14:20:00,45.11,45.11,45.06,45.08,19100.0,34.2242,34.2242,34.1863,34.2014,19100.0
2014-08-25 14:30:00,45.08,45.19,45.07,45.19,10900.0,34.2014,34.2849,34.1939,34.2849,10900.0
2014-08-25 14:40:00,45.19,45.19,45.09,45.1,16100.0,34.2849,34.2849,34.209,34.2166,16100.0
2014-08-25 14:50:00,45.1,45.17,45.1,45.17,18600.0,34.2166,34.2697,34.2166,34.2697,18600.0
2014-08-25 15:00:00,45.16,45.17,45.12,45.14,16200.0,34.2621,34.2697,34.2318,34.247,16200.0
2014-08-25 15:10:00,45.15,45.2,45.15,45.17,19400.0,34.2545,34.2925,34.2545,34.2697,19400.0
2014-08-25 15:20:00,45.17,45.19,45.15,45.17,20300.0,34.2697,34.2849,34.2545,34.2697,20300.0
2014-08-25 15:30:00,45.17,45.19,45.16,45.18,25700.0,34.2697,34.2849,34.2621,34.2773,25700.0
2014-08-25 15:40:00,45.18,45.2,45.13,45.14,43000.0,34.2773,34.2925,34.2394,34.247,43000.0
2014-08-25 15:50:00,45.13,45.19,45.13,45.18,134000.0,34.2394,34.2849,34.2394,34.2773,134000.0
2014-08-26 09:30:00,45.34,45.43,45.26,45.33,27000.0,34.3987,34.467,34.338,34.3911,27000.0
2014-08-26 09:40:00,45.3,45.5,45.24,45.5,15400.0,34.3683,34.5201,34.3228,34.5201,15400.0
2014-08-26 09:50:00,45.5,45.61,45.44,45.6,18100.0,34.5201,34.6035,34.4746,34.596,18100.0
2014-08-26 10:00:00,45.59,45.66,45.48,45.64,25200.0,34.5884,34.6415,34.5049,34.6263,25200.0
2014-08-26 10:10:00,45.63,45.65,45.54,45.57,41400.0,34.6187,34.6339,34.5504,34.5732,41400.0
2014-08-26 10:20:00,45.57,45.71,45.51,45.69,26000.0,34.5732,34.6794,34.5277,34.6642,26000.0
2014-08-26 10:30:00,45.69,45.76,45.62,45.7,32500.0,34.6642,34.7173,34.6111,34.6718,32500.0
2014-08-26 10:40:00,45.71,45.79,45.67,45.71,14700.0,34.6794,34.7401,34.6491,34.6794,14700.0
2014-08-26 10:50:00,45.73,45.75,45.68,45.74,12300.0,34.6946,34.7098,34.6566,34.7022,12300.0
2014-08-26 11:00:00,45.75,45.85,45.7,45.74,41600.0,34.7098,34.7856,34.6718,34.7022,41600.0
2014-08-26 11:10:00,45.76,45.77,45.73,45.76,33700.0,34.7173,34.7249,34.6946,34.7173,33700.0
2014-08-26 11:20:00,45.76,45.77,45.73,45.75,23100.0,34.7173,34.7249,34.6946,34.7098,23100.0
2014-08-26 11:30:00,45.74,45.76,45.62,45.62,20900.0,34.7022,34.7173,34.6111,34.6111,20900.0
2014-08-26 11:40:00,45.62,45.66,45.6,45.65,26100.0,34.6111,34.6415,34.596,34.6339,26100.0
2014-08-26 11:50:00,45.66,45.7,45.64,45.66,11200.0,34.6415,34.6718,34.6263,34.6415,11200.0
2014-08-26 12:00:00,45.65,45.69,45.64,45.65,11200.0,34.6339,34.6642,34.6263,34.6339,11200.0
2014-08-26 12:10:00,45.65,45.66,45.61,45.66,40100.0,34.6339,34.6415,34.6035,34.6415,40100.0
2014-08-26 12:20:00,45.67,45.67,45.56,45.57,7700.0,34.6491,34.6491,34.5656,34.5732,7700.0
2014-08-26 12:30:00,45.59,45.6,45.52,45.53,14200.0,34.5884,34.596,34.5353,34.5428,14200.0
2014-08-26 12:40:00,45.52,45.53,45.47,45.5,5600.0,34.5353,34.5428,34.4973,34.5201,5600.0
2014-08-26 12:50:00,45.5,45.5,45.46,45.46,5600.0,34.5201,34.5201,34.4897,34.4897,5600.0
2014-08-26 13:00:00,45.47,45.47,45.44,45.45,15700.0,34.4973,34.4973,34.4746,34.4822,15700.0
2014-08-26 13:10:00,45.44,45.46,45.42,45.43,14400.0,34.4746,34.4897,34.4594,34.467,14400.0
2014-08-26 13:20:00,45.42,45.44,45.39,45.43,17500.0,34.4594,34.4746,34.4366,34.467,17500.0
2014-08-26 13:30:00,45.44,45.45,45.39,45.42,8400.0,34.4746,34.4822,34.4366,34.4594,8400.0
2014-08-26 13:40:00,45.42,45.44,45.4,45.4,6500.0,34.4594,34.4746,34.4442,34.4442,6500.0
2014-08-26 13:50:00,45.41,45.43,45.4,45.42,27200.0,34.4518,34.467,34.4442,34.4594,27200.0
2014-08-26 14:00:00,45.42,45.42,45.38,45.4,19700.0,34.4594,34.4594,34.429,34.4442,19700.0
2014-08-26 14:10:00,45.41,45.42,45.38,45.39,16700.0,34.4518,34.4594,34.429,34.4366,16700.0
2014-08-26 14:20:00,45.4,45.42,45.37,45.38,7900.0,34.4442,34.4594,34.4215,34.429,7900.0
2014-08-26 14:30:00,45.38,45.42,45.37,45.42,42900.0,34.429,34.4594,34.4215,34.4594,42900.0
2014-08-26 14:40:00,45.42,45.46,45.4,45.45,33400.0,34.4594,34.4897,34.4442,34.4822,33400.0
2014-08-26 14:50:00,45.46,45.54,45.46,45.5,39900.0,34.4897,34.5504,34.4897,34.5201,39900.0
2014-08-26 15:00:00,45.5,45.5,45.4,45.41,48300.0,34.5201,34.5201,34.4442,34.4518,48300.0
2014-08-26 15:10:00,45.41,45.44,45.4,45.43,38500.0,34.4518,34.4746,34.4442,34.467,38500.0
2014-08-26 15:20:00,45.43,45.44,45.4,45.43,51300.0,34.467,34.4746,34.4442,34.467,51300.0
2014-08-26 15:30:00,45.42,45.43,45.38,45.38,54000.0,34.4594,34.467,34.429,34.429,54000.0
2014-08-26 15:40:00,45.38,45.42,45.31,45.31,73800.0,34.429,34.4594,34.3759,34.3759,73800.0
2014-08-26 15:50:00,45.31,45.33,45.28,45.33,95200.0,34.3759,34.3911,34.3532,34.3911,95200.0
2014-08-27 09:30:00,45.45,45.61,45.19,45.21,60900.0,34.4822,34.6035,34.2849,34.3001,60900.0
2014-08-27 09:40:00,45.21,45.23,45.03,45.18,57400.0,34.3001,34.3152,34.1635,34.2773,57400.0
2014-08-27 09:50:00,45.19,45.2,44.98,45.02,26300.0,34.2849,34.2925,34.1256,34.1559,26300.0
2014-08-27 10:00:00,44.98,45.15,44.88,45.1,89700.0,34.1256,34.2545,34.0497,34.2166,89700.0
2014-08-27 10:10:00,45.12,45.22,45.06,45.21,42100.0,34.2318,34.3077,34.1863,34.3001,42100.0
2014-08-27 10:20:00,45.2,45.33,45.2,45.31,35300.0,34.2925,34.3911,34.2925,34.3759,35300.0
2014-08-27 10:30:00,45.31,45.35,45.24,45.27,79000.0,34.3759,34.4063,34.3228,34.3456,79000.0
2014-08-27 10:40:00,45.29,45.35,45.28,45.33,28100.0,34.3608,34.4063,34.3532,34.3911,28100.0
2014-08-27 10:50:00,45.32,45.34,45.24,45.29,16800.0,34.3835,34.3987,34.3228,34.3608,16800.0
2014-08-27 11:00:00,45.31,45.4,45.31,45.32,19500.0,34.3759,34.4442,34.3759,34.3835,19500.0
2014-08-27 11:10:00,45.32,45.32,45.22,45.24,24600.0,34.3835,34.3835,34.3077,34.3228,24600.0
2014-08-27 11:20:00,45.24,45.27,45.18,45.18,30300.0,34.3228,34.3456,34.2773,34.2773,30300.0
2014-08-27 11:30:00,45.2,45.36,45.18,45.36,24900.0,34.2925,34.4139,34.2773,34.4139,24900.0
2014-08-27 11:40:00,45.36,45.37,45.23,45.24,16300.0,34.4139,34.4215,34.3152,34.3228,16300.0
2014-08-27 11:50:00,45.25,45.26,45.15,45.16,14200.0,34.3304,34.338,34.2545,34.2621,14200.0
2014-08-27 12:00:00,45.15,45.18,45.06,45.07,23600.0,34.2545,34.2773,34.1863,34.1939,23600.0
2014-08-27 12:10:00,45.08,45.15,45.06,45.1,39900.0,34.2014,34.2545,34.1863,34.2166,39900.0
2014-08-27 12:20:00,45.09,45.11,45.06,45.07,12100.0,34.209,34.2242,34.1863,34.1939,12100.0
2014-08-27 12:30:00,45.07,45.13,45.02,45.05,17900.0,34.1939,34.2394,34.1559,34.1787,17900.0
2014-08-27 12:40:00,45.06,45.12,45.05,45.11,12600.0,34.1863,34.2318,34.1787,34.2242,12600.0
2014-08-27 12:50:00,45.1,45.13,45.08,45.09,12000.0,34.2166,34.2394,34.2014,34.209,12000.0
2014-08-27 13:00:00,45.1,45.11,45.06,45.09,12400.0,34.2166,34.2242,34.1863,34.209,12400.0
2014-08-27 13:10:00,45.1,45.2,45.09,45.13,14400.0,34.2166,34.2925,34.209,34.2394,14400.0
2014-08-27 13:20:00,45.14,45.17,45.1,45.16,15800.0,34.247,34.2697,34.2166,34.2621,15800.0
2014-08-27 13:30:00,45.17,45.18,45.14,45.16,13100.0,34.2697,34.2773,34.247,34.2621,13100.0
2014-08-27 13:40:00,45.15,45.2,45.15,45.2,28800.0,34.2545,34.2925,34.2545,34.2925,28800.0
2014-08-27 13:50:00,45.2,45.23,45.18,45.22,25400.0,34.2925,34.3152,34.2773,34.3077,25400.0
2014-08-27 14:00:00,45.22,45.25,45.18,45.24,32400.0,34.3077,34.3304,34.2773,34.3228,32400.0
2014-08-27 14:10:00,45.23,45.23,45.19,45.2,35900.0,34.3152,34.3152,34.2849,34.2925,35900.0
2014-08-27 14:20:00,45.21,45.33,45.2,45.3,25400.0,34.3001,34.3911,34.2925,34.3683,25400.0
2014-08-27 14:30:00,45.29,45.33,45.29,45.32,32600.0,34.3608,34.3911,34.3608,34.3835,32600.0
2014-08-27 14:40:00,45.31,45.31,45.27,45.3,31600.0,34.3759,34.3759,34.3456,34.3683,31600.0
2014-08-27 14:50:00,45.3,45.32,45.27,45.29,32100.0,34.3683,34.3835,34.3456,34.3608,32100.0
2014-08-27 15:00:00,45.29,45.32,45.26,45.27,48000.0,34.3608,34.3835,34.338,34.3456,48000.0
2014-08-27 15:10:00,45.27,45.3,45.24,45.25,37800.0,34.3456,34.3683,34.3228,34.3304,37800.0
2014-08-27 15:20:00,45.25,45.28,45.22,45.23,39700.0,34.3304,34.3532,34.3077,34.3152,39700.0
2014-08-27 15:30:00,45.22,45.24,45.19,45.22,127700.0,34.3077,34.3228,34.2849,34.3077,127700.0
2014-08-27 15:40:00,45.22,45.28,45.19,45.2,89500.0,34.3077,34.3532,34.2849,34.2925,89500.0
2014-08-27 15:50:00,45.2,45.22,45.17,45.19,107200.0,34.2925,34.3077,34.2697,34.2849,107200.0
2014-08-28 09:30:00,45.08,45.11,44.8,44.86,75100.0,34.2014,34.2242,33.989,34.0345,75100.0
2014-08-28 09:40:00,44.86,44.96,44.8,44.86,32400.0,34.0345,34.1104,33.989,34.0345,32400.0
2014-08-28 09:50:00,44.9,45.1,44.89,45.06,19700.0,34.0649,34.2166,34.0573,34.1863,19700.0
2014-08-28 10:00:00,45.08,45.13,45.04,45.06,16100.0,34.2014,34.2394,34.1711,34.1863,16100.0
2014-08-28 10:10:00,45.06,45.1,45.01,45.09,15200.0,34.1863,34.2166,34.1483,34.209,15200.0
2014-08-28 10:20:00,45.11,45.18,45.08,45.15,46200.0,34.2242,34.2773,34.2014,34.2545,46200.0
2014-08-28 10:30:00,45.16,45.18,45.1,45.1,10500.0,34.2621,34.2773,34.2166,34.2166,10500.0
2014-08-28 10:40:00,45.1,45.18,45.1,45.17,44300.0,34.2166,34.2773,34.2166,34.2697,44300.0
2014-08-28 10:50:00,45.14,45.18,45.11,45.12,9400.0,34.247,34.2773,34.2242,34.2318,9400.0
2014-08-28 11:00:00,45.13,45.18,45.13,45.15,15800.0,34.2394,34.2773,34.2394,34.2545,15800.0
2014-08-28 11:10:00,45.16,45.18,45.13,45.17,27200.0,34.2621,34.2773,34.2394,34.2697,27200.0
2014-08-28 11:20:00,45.17,45.18,45.16,45.16,31200.0,34.2697,34.2773,34.2621,34.2621,31200.0
2014-08-28 11:30:00,45.17,45.19,45.12,45.15,58500.0,34.2697,34.2849,34.2318,34.2545,58500.0
2014-08-28 11:40:00,45.14,45.18,45.14,45.16,15400.0,34.247,34.2773,34.247,34.2621,15400.0
2014-08-28 11:50:00,45.17,45.18,45.16,45.18,80800.0,34.2697,34.2773,34.2621,34.2773,80800.0
2014-08-28 12:00:00,45.18,45.18,45.17,45.18,26100.0,34.2773,34.2773,34.2697,34.2773,26100.0
2014-08-28 12:10:00,45.18,45.18,45.14,45.16,29600.0,34.2773,34.2773,34.247,34.2621,29600.0
2014-08-28 12:20:00,45.15,45.16,45.12,45.16,8600.0,34.2545,34.2621,34.2318,34.2621,8600.0
2014-08-28 12:30:00,45.16,45.18,45.13,45.15,7200.0,34.2621,34.2773,34.2394,34.2545,7200.0
2014-08-28 12:40:00,45.16,45.18,45.15,45.16,27200.0,34.2621,34.2773,34.2545,34.2621,27200.0
2014-08-28 12:50:00,45.16,45.18,45.16,45.18,6400.0,34.2621,34.2773,34.2621,34.2773,6400.0
2014-08-28 13:00:00,45.17,45.18,45.15,45.18,9100.0,34.2697,34.2773,34.2545,34.2773,9100.0
2014-08-28 13:10:00,45.17,45.22,45.15,45.16,24800.0,34.2697,34.3077,34.2545,34.2621,24800.0
2014-08-28 13:20:00,45.16,45.24,45.16,45.24,16700.0,34.2621,34.3228,34.2621,34.3228,16700.0
2014-08-28 13:30:00,45.25,45.27,45.21,45.21,5200.0,34.3304,34.3456,34.3001,34.3001,5200.0
2014-08-28 13:40:00,45.22,45.3,45.22,45.26,8000.0,34.3077,34.3683,34.3077,34.338,8000.0
2014-08-28 13:50:00,45.26,45.28,45.26,45.28,6700.0,34.338,34.3532,34.338,34.3532,6700.0
2014-08-28 14:00:00,45.28,45.32,45.28,45.3,5900.0,34.3532,34.3835,34.3532,34.3683,5900.0
2014-08-28 14:10:00,45.29,45.31,45.28,45.3,17100.0,34.3608,34.3759,34.3532,34.3683,17100.0
2014-08-28 14:20:00,45.29,45.35,45.29,45.35,9800.0,34.3608,34.4063,34.3608,34.4063,9800.0
2014-08-28 14:30:00,45.35,45.38,45.34,45.38,20900.0,34.4063,34.429,34.3987,34.429,20900.0
2014-08-28 14:40:00,45.38,45.41,45.37,45.4,20400.0,34.429,34.4518,34.4215,34.4442,20400.0
2014-08-28 14:50:00,45.4,45.42,45.33,45.34,21800.0,34.4442,34.4594,34.3911,34.3987,21800.0
2014-08-28 15:00:00,45.34,45.34,45.3,45.3,13300.0,34.3987,34.3987,34.3683,34.3683,13300.0
2014-08-28 15:10:00,45.3,45.33,45.29,45.32,23300.0,34.3683,34.3911,34.3608,34.3835,23300.0
2014-08-28 15:20:00,45.32,45.32,45.24,45.26,36700.0,34.3835,34.3835,34.3228,34.338,36700.0
2014-08-28 15:30:00,45.24,45.25,45.21,45.24,38600.0,34.3228,34.3304,34.3001,34.3228,38600.0
2014-08-28 15:40:00,45.23,45.24,45.2,45.2,69400.0,34.3152,34.3228,34.2925,34.2925,69400.0
2014-08-28 15:50:00,45.2,45.23,45.16,45.23,113200.0,34.2925,34.3152,34.2621,34.3152,113200.0
2014-08-29 09:30:00,45.4,45.46,45.18,45.2,22200.0,34.4442,34.4897,34.2773,34.2925,22200.0
2014-08-29 09:40:00,45.16,45.19,45.02,45.02,24200.0,34.2621,34.2849,34.1559,34.1559,24200.0
2014-08-29 09:50:00,45.02,45.06,44.87,44.87,24400.0,34.1559,34.1863,34.0421,34.0421,24400.0
2014-08-29 10:00:00,44.88,44.9,44.76,44.76,24400.0,34.0497,34.0649,33.9587,33.9587,24400.0
2014-08-29 10:10:00,44.76,44.97,44.75,44.97,16600.0,33.9587,34.118,33.9511,34.118,16600.0
2014-08-29 10:20:00,44.97,45.04,44.9,44.96,43600.0,34.118,34.1711,34.0649,34.1104,43600.0
2014-08-29 10:30:00,44.96,44.98,44.89,44.89,16200.0,34.1104,34.1256,34.0573,34.0573,16200.0
2014-08-29 10:40:00,44.87,44.98,44.86,44.98,11000.0,34.0421,34.1256,34.0345,34.1256,11000.0
2014-08-29 10:50:00,44.98,45.04,44.96,45.02,31200.0,34.1256,34.1711,34.1104,34.1559,31200.0
2014-08-29 11:00:00,45.03,45.14,45.02,45.14,22800.0,34.1635,34.247,34.1559,34.247,22800.0
2014-08-29 11:10:00,45.13,45.21,45.06,45.1,32300.0,34.2394,34.3001,34.1863,34.2166,32300.0
2014-08-29 11:20:00,45.12,45.19,45.11,45.17,12600.0,34.2318,34.2849,34.2242,34.2697,12600.0
2014-08-29 11:30:00,45.18,45.27,45.17,45.25,14000.0,34.2773,34.3456,34.2697,34.3304,14000.0
2014-08-29 11:40:00,45.25,45.28,45.23,45.26,19700.0,34.3304,34.3532,34.3152,34.338,19700.0
2014-08-29 11:50:00,45.25,45.26,45.22,45.23,6000.0,34.3304,34.338,34.3077,34.3152,6000.0
2014-08-29 12:00:00,45.24,45.27,45.23,45.24,15200.0,34.3228,34.3456,34.3152,34.3228,15200.0
2014-08-29 12:10:00,45.23,45.23,45.12,45.12,10500.0,34.3152,34.3152,34.2318,34.2318,10500.0
2014-08-29 12:20:00,45.12,45.16,45.11,45.15,6400.0,34.2318,34.2621,34.2242,34.2545,6400.0
2014-08-29 12:30:00,45.15,45.19,45.14,45.18,8900.0,34.2545,34.2849,34.247,34.2773,8900.0
2014-08-29 12:40:00,45.16,45.21,45.13,45.19,7500.0,34.2621,34.3001,34.2394,34.2849,7500.0
2014-08-29 12:50:00,45.18,45.19,45.11,45.11,9000.0,34.2773,34.2849,34.2242,34.2242,9000.0
2014-08-29 13:00:00,45.13,45.15,45.07,45.07,5900.0,34.2394,34.2545,34.1939,34.1939,5900.0
2014-08-29 13:10:00,45.07,45.11,45.07,45.07,6700.0,34.1939,34.2242,34.1939,34.1939,6700.0
2014-08-29 13:20:00,45.07,45.07,45.02,45.05,6000.0,34.1939,34.1939,34.1559,34.1787,6000.0
2014-08-29 13:30:00,45.05,45.05,45.03,45.04,7100.0,34.1787,34.1787,34.1635,34.1711,7100.0
2014-08-29 13:40:00,45.05,45.07,45.04,45.04,10100.0,34.1787,34.1939,34.1711,34.1711,10100.0
2014-08-29 13:50:00,45.04,45.07,45.01,45.05,9800.0,34.1711,34.1939,34.1483,34.1787,9800.0
2014-08-29 14:00:00,45.05,45.08,45.04,45.07,7200.0,34.1787,34.2014,34.1711,34.1939,7200.0
2014-08-29 14:10:00,45.07,45.08,45.05,45.06,7400.0,34.1939,34.2014,34.1787,34.1863,7400.0
2014-08-29 14:20:00,45.06,45.08,45.05,45.05,9300.0,34.1863,34.2014,34.1787,34.1787,9300.0
2014-08-29 14:30:00,45.05,45.08,45.05,45.08,13700.0,34.1787,34.2014,34.1787,34.2014,13700.0
2014-08-29 14:40:00,45.08,45.13,45.07,45.12,16800.0,34.2014,34.2394,34.1939,34.2318,16800.0
2014-08-29 14:50:00,45.12,45.18,45.12,45.16,52700.0,34.2318,34.2773,34.2318,34.2621,52700.0
2014-08-29 15:00:00,45.17,45.18,45.15,45.15,16900.0,34.2697,34.2773,34.2545,34.2545,16900.0
2014-08-29 15:10:00,45.15,45.15,45.13,45.13,9100.0,34.2545,34.2545,34.2394,34.2394,9100.0
2014-08-29 15:20:00,45.13,45.14,45.04,45.04,20400.0,34.2394,34.247,34.1711,34.1711,20400.0
2014-08-29 15:30:00,45.04,45.15,45.04,45.15,49900.0,34.1711,34.2545,34.1711,34.2545,49900.0
2014-08-29 15:40:00,45.14,45.15,45.06,45.07,33300.0,34.247,34.2545,34.1863,34.1939,33300.0
2014-08-29 15:50:00,45.07,45.09,45.07,45.08,87800.0,34.1939,34.209,34.1939,34.2014,87800.0
2014-09-02 09:30:00,45.3,45.69,45.27,45.38,30000.0,34.3683,34.6642,34.3456,34.429,30000.0
2014-09-02 09:40:00,45.36,45.39,45.24,45.35,16400.0,34.4139,34.4366,34.3228,34.4063,16400.0
2014-09-02 09:50:00,45.37,45.45,45.24,45.32,21900.0,34.4215,34.4822,34.3228,34.3835,21900.0
2014-09-02 10:00:00,45.33,45.37,45.23,45.27,32400.0,34.3911,34.4215,34.3152,34.3456,32400.0
2014-09-02 10:10:00,45.27,45.33,45.22,45.28,29300.0,34.3456,34.3911,34.3077,34.3532,29300.0
2014-09-02 10:20:00,45.28,45.38,45.28,45.31,27600.0,34.3532,34.429,34.3532,34.3759,27600.0
2014-09-02 10:30:00,45.3,45.31,45.22,45.25,28200.0,34.3683,34.3759,34.3077,34.3304,28200.0
2014-09-02 10:40:00,45.27,45.31,45.2,45.26,39100.0,34.3456,34.3759,34.2925,34.338,39100.0
2014-09-02 10:50:00,45.25,45.38,45.23,45.38,28700.0,34.3304,34.429,34.3152,34.429,28700.0
2014-09-02 11:00:00,45.38,45.42,45.31,45.32,16100.0,34.429,34.4594,34.3759,34.3835,16100.0
2014-09-02 11:10:00,45.33,45.34,45.27,45.27,15100.0,34.3911,34.3987,34.3456,34.3456,15100.0
2014-09-02 11:20:00,45.27,45.33,45.27,45.29,18200.0,34.3456,34.3911,34.3456,34.3608,18200.0
2014-09-02 11:30:00,45.31,45.42,45.31,45.4,17500.0,34.3759,34.4594,34.3759,34.4442,17500.0
2014-09-02 11:40:00,45.41,45.45,45.3,45.3,18800.0,34.4518,34.4822,34.3683,34.3683,18800.0
2014-09-02 11:50:00,45.3,45.32,45.26,45.28,17200.0,34.3683,34.3835,34.338,34.3532,17200.0
2014-09-02 12:00:00,45.28,45.37,45.28,45.31,45900.0,34.3532,34.4215,34.3532,34.3759,45900.0
2014-09-02 12:10:00,45.33,45.47,45.31,45.46,19700.0,34.3911,34.4973,34.3759,34.4897,19700.0
2014-09-02 12:20:00,45.44,45.49,45.44,45.47,13900.0,34.4746,34.5125,34.4746,34.4973,13900.0
2014-09-02 12:30:00,45.46,45.46,45.29,45.29,10900.0,34.4897,34.4897,34.3608,34.3608,10900.0
2014-09-02 12:40:00,45.3,45.34,45.19,45.21,29400.0,34.3683,34.3987,34.2849,34.3001,29400.0
2014-09-02 12:50:00,45.21,45.24,45.19,45.19,7600.0,34.3001,34.3228,34.2849,34.2849,7600.0
2014-09-02 13:00:00,45.19,45.3,45.18,45.28,14100.0,34.2849,34.3683,34.2773,34.3532,14100.0
2014-09-02 13:10:00,45.28,45.3,45.24,45.27,9800.0,34.3532,34.3683,34.3228,34.3456,9800.0
2014-09-02 13:20:00,45.28,45.29,45.13,45.18,23300.0,34.3532,34.3608,34.2394,34.2773,23300.0
2014-09-02 13:30:00,45.16,45.17,45.1,45.14,17400.0,34.2621,34.2697,34.2166,34.247,17400.0
2014-09-02 13:40:00,45.15,45.16,45.07,45.08,14800.0,34.2545,34.2621,34.1939,34.2014,14800.0
2014-09-02 13:50:00,45.09,45.16,45.09,45.16,18400.0,34.209,34.2621,34.209,34.2621,18400.0
2014-09-02 14:00:00,45.16,45.22,45.15,45.18,17100.0,34.2621,34.3077,34.2545,34.2773,17100.0
2014-09-02 14:10:00,45.18,45.23,45.15,45.22,25200.0,34.2773,34.3152,34.2545,34.3077,25200.0
2014-09-02 14:20:00,45.23,45.27,45.22,45.26,28500.0,34.3152,34.3456,34.3077,34.338,28500.0
2014-09-02 14:30:00,45.27,45.33,45.27,45.32,16500.0,34.3456,34.3911,34.3456,34.3835,16500.0
2014-09-02 14:40:00,45.32,45.35,45.31,45.34,16600.0,34.3835,34.4063,34.3759,34.3987,16600.0
2014-09-02 14:50:00,45.34,45.34,45.3,45.3,22100.0,34.3987,34.3987,34.3683,34.3683,22100.0
2014-09-02 15:00:00,45.31,45.37,45.3,45.36,20300.0,34.3759,34.4215,34.3683,34.4139,20300.0
2014-09-02 15:10:00,45.36,45.37,45.33,45.34,32400.0,34.4139,34.4215,34.3911,34.3987,32400.0
2014-09-02 15:20:00,45.33,45.38,45.3,45.35,28100.0,34.3911,34.429,34.3683,34.4063,28100.0
2014-09-02 15:30:00,45.35,45.36,45.32,45.35,48000.0,34.4063,34.4139,34.3835,34.4063,48000.0
2014-09-02 15:40:00,45.36,45.39,45.34,45.37,55200.0,34.4139,34.4366,34.3987,34.4215,55200.0
2014-09-02 15:50:00,45.37,45.4,45.34,45.37,107200.0,34.4215,34.4442,34.3987,34.4215,107200.0
2014-09-03 09:30:00,45.61,45.83,45.47,45.53,92900.0,34.6983,34.8657,34.5918,34.6374,92900.0
2014-09-03 09:40:00,45.52,45.71,45.49,45.66,123200.0,34.6298,34.7744,34.607,34.7363,123200.0
2014-09-03 09:50:00,45.69,45.72,45.58,45.61,47600.0,34.7592,34.782,34.6755,34.6983,47600.0
2014-09-03 10:00:00,45.61,45.65,45.52,45.62,35100.0,34.6983,34.7287,34.6298,34.7059,35100.0
2014-09-03 10:10:00,45.61,45.66,45.56,45.57,30000.0,34.6983,34.7363,34.6603,34.6679,30000.0
2014-09-03 10:20:00,45.57,45.57,45.46,45.55,23200.0,34.6679,34.6679,34.5842,34.6526,23200.0
2014-09-03 10:30:00,45.55,45.72,45.55,45.71,36600.0,34.6526,34.782,34.6526,34.7744,36600.0
2014-09-03 10:40:00,45.71,45.83,45.71,45.79,24800.0,34.7744,34.8657,34.7744,34.8352,24800.0
2014-09-03 10:50:00,45.79,45.79,45.68,45.74,24700.0,34.8352,34.8352,34.7515,34.7972,24700.0
2014-09-03 11:00:00,45.74,45.78,45.62,45.63,35400.0,34.7972,34.8276,34.7059,34.7135,35400.0
2014-09-03 11:10:00,45.63,45.66,45.54,45.65,33500.0,34.7135,34.7363,34.645,34.7287,33500.0
2014-09-03 11:20:00,45.65,45.65,45.58,45.59,28600.0,34.7287,34.7287,34.6755,34.6831,28600.0
2014-09-03 11:30:00,45.59,45.63,45.58,45.61,54500.0,34.6831,34.7135,34.6755,34.6983,54500.0
2014-09-03 11:40:00,45.59,45.6,45.45,45.45,17900.0,34.6831,34.6907,34.5766,34.5766,17900.0
2014-09-03 11:50:00,45.45,45.51,45.44,45.47,10400.0,34.5766,34.6222,34.569,34.5918,10400.0
2014-09-03 12:00:00,45.46,45.55,45.46,45.53,16700.0,34.5842,34.6526,34.5842,34.6374,16700.0
2014-09-03 12:10:00,45.53,45.57,45.53,45.53,6600.0,34.6374,34.6679,34.6374,34.6374,6600.0
2014-09-03 12:20:00,45.52,45.54,45.5,45.52,8400.0,34.6298,34.645,34.6146,34.6298,8400.0
2014-09-03 12:30:00,45.5,45.55,45.5,45.55,9800.0,34.6146,34.6526,34.6146,34.6526,9800.0
2014-09-03 12:40:00,45.55,45.61,45.53,45.53,11200.0,34.6526,34.6983,34.6374,34.6374,11200.0
2014-09-03 12:50:00,45.53,45.54,45.5,45.51,6900.0,34.6374,34.645,34.6146,34.6222,6900.0
2014-09-03 13:00:00,45.51,45.59,45.5,45.54,15300.0,34.6222,34.6831,34.6146,34.645,15300.0
2014-09-03 13:10:00,45.54,45.59,45.52,45.59,12800.0,34.645,34.6831,34.6298,34.6831,12800.0
2014-09-03 13:20:00,45.59,45.67,45.59,45.65,33300.0,34.6831,34.7439,34.6831,34.7287,33300.0
2014-09-03 13:30:00,45.66,45.7,45.63,45.63,19600.0,34.7363,34.7668,34.7135,34.7135,19600.0
2014-09-03 13:40:00,45.63,45.65,45.59,45.61,21600.0,34.7135,34.7287,34.6831,34.6983,21600.0
2014-09-03 13:50:00,45.6,45.67,45.58,45.66,17100.0,34.6907,34.7439,34.6755,34.7363,17100.0
2014-09-03 14:00:00,45.66,45.66,45.58,45.58,15800.0,34.7363,34.7363,34.6755,34.6755,15800.0
2014-09-03 14:10:00,45.59,45.61,45.56,45.57,16800.0,34.6831,34.6983,34.6603,34.6679,16800.0
2014-09-03 14:20:00,45.57,45.63,45.55,45.59,39200.0,34.6679,34.7135,34.6526,34.6831,39200.0
2014-09-03 14:30:00,45.6,45.62,45.58,45.59,37800.0,34.6907,34.7059,34.6755,34.6831,37800.0
2014-09-03 14:40:00,45.59,45.61,45.59,45.59,19100.0,34.6831,34.6983,34.6831,34.6831,19100.0
2014-09-03 14:50:00,45.59,45.62,45.58,45.61,36600.0,34.6831,34.7059,34.6755,34.6983,36600.0
2014-09-03 15:00:00,45.62,45.62,45.59,45.61,46400.0,34.7059,34.7059,34.6831,34.6983,46400.0
2014-09-03 15:10:00,45.61,45.66,45.59,45.66,43400.0,34.6983,34.7363,34.6831,34.7363,43400.0
2014-09-03 15:20:00,45.66,45.67,45.59,45.61,34700.0,34.7363,34.7439,34.6831,34.6983,34700.0
2014-09-03 15:30:00,45.61,45.62,45.59,45.59,53400.0,34.6983,34.7059,34.6831,34.6831,53400.0
2014-09-03 15:40:00,45.59,45.62,45.58,45.6,68400.0,34.6831,34.7059,34.6755,34.6907,68400.0
2014-09-03 15:50:00,45.61,45.66,45.59,45.66,129400.0,34.6983,34.7363,34.6831,34.7363,129400.0
2014-09-04 09:30:00,45.82,45.91,45.63,45.87,30300.0,34.8581,34.9265,34.7135,34.8961,30300.0
2014-09-04 09:40:00,45.83,45.95,45.79,45.9,18200.0,34.8657,34.957,34.8352,34.9189,18200.0
2014-09-04 09:50:00,45.93,46.04,45.89,46.0,22000.0,34.9417,35.0254,34.9113,34.995,22000.0
2014-09-04 10:00:00,46.0,46.06,45.88,45.88,40500.0,34.995,35.0406,34.9037,34.9037,40500.0
2014-09-04 10:10:00,45.87,45.94,45.84,45.85,20800.0,34.8961,34.9493,34.8733,34.8809,20800.0
2014-09-04 10:20:00,45.86,45.93,45.8,45.93,22400.0,34.8885,34.9417,34.8428,34.9417,22400.0
2014-09-04 10:30:00,45.93,45.95,45.87,45.9,40800.0,34.9417,34.957,34.8961,34.9189,40800.0
2014-09-04 10:40:00,45.9,45.98,45.87,45.96,27900.0,34.9189,34.9798,34.8961,34.9646,27900.0
2014-09-04 10:50:00,45.97,46.0,45.96,45.98,23200.0,34.9722,34.995,34.9646,34.9798,23200.0
2014-09-04 11:00:00,45.97,46.04,45.9,46.03,73500.0,34.9722,35.0254,34.9189,35.0178,73500.0
2014-09-04 11:10:00,46.03,46.09,46.01,46.05,23600.0,35.0178,35.0635,35.0026,35.033,23600.0
2014-09-04 11:20:00,46.03,46.18,46.0,46.15,54500.0,35.0178,35.1319,34.995,35.1091,54500.0
2014-09-04 11:30:00,46.15,46.21,46.14,46.16,21600.0,35.1091,35.1548,35.1015,35.1167,21600.0
2014-09-04 11:40:00,46.15,46.19,46.13,46.19,13300.0,35.1091,35.1395,35.0939,35.1395,13300.0
2014-09-04 11:50:00,46.19,46.25,46.16,46.24,23200.0,35.1395,35.1852,35.1167,35.1776,23200.0
2014-09-04 12:00:00,46.24,46.29,46.2,46.26,36100.0,35.1776,35.2156,35.1471,35.1928,36100.0
2014-09-04 12:10:00,46.25,46.26,46.2,46.24,13900.0,35.1852,35.1928,35.1471,35.1776,13900.0
2014-09-04 12:20:00,46.24,46.4,46.23,46.38,60800.0,35.1776,35.2993,35.17,35.2841,60800.0
2014-09-04 12:30:00,46.38,46.38,46.2,46.2,24300.0,35.2841,35.2841,35.1471,35.1471,24300.0
2014-09-04 12:40:00,46.21,46.24,46.13,46.16,19000.0,35.1548,35.1776,35.0939,35.1167,19000.0
2014-09-04 12:50:00,46.17,46.23,46.14,46.17,22300.0,35.1243,35.17,35.1015,35.1243,22300.0
2014-09-04 13:00:00,46.16,46.16,46.06,46.06,16600.0,35.1167,35.1167,35.0406,35.0406,16600.0
2014-09-04 13:10:00,46.05,46.09,46.02,46.07,14600.0,35.033,35.0635,35.0102,35.0482,14600.0
2014-09-04 13:20:00,46.04,46.04,46.0,46.01,11600.0,35.0254,35.0254,34.995,35.0026,11600.0
2014-09-04 13:30:00,46.02,46.05,46.0,46.04,16100.0,35.0102,35.033,34.995,35.0254,16100.0
2014-09-04 13:40:00,46.04,46.09,46.04,46.09,12600.0,35.0254,35.0635,35.0254,35.0635,12600.0
2014-09-04 13:50:00,46.09,46.15,46.07,46.09,17000.0,35.0635,35.1091,35.0482,35.0635,17000.0
2014-09-04 14:00:00,46.09,46.13,46.07,46.1,18800.0,35.0635,35.0939,35.0482,35.0711,18800.0
2014-09-04 14:10:00,46.11,46.12,46.07,46.07,10500.0,35.0787,35.0863,35.0482,35.0482,10500.0
2014-09-04 14:20:00,46.08,46.08,46.02,46.03,22900.0,35.0559,35.0559,35.0102,35.0178,22900.0
2014-09-04 14:30:00,46.03,46.06,46.01,46.02,27500.0,35.0178,35.0406,35.0026,35.0102,27500.0
2014-09-04 14:40:00,46.02,46.03,45.99,45.99,24900.0,35.0102,35.0178,34.9874,34.9874,24900.0
2014-09-04 14:50:00,46.0,46.05,45.98,46.0,31100.0,34.995,35.033,34.9798,34.995,31100.0
2014-09-04 15:00:00,45.99,46.01,45.99,46.0,38000.0,34.9874,35.0026,34.9874,34.995,38000.0
2014-09-04 15:10:00,46.0,46.0,45.91,45.93,70000.0,34.995,34.995,34.9265,34.9417,70000.0
2014-09-04 15:20:00,45.94,45.99,45.93,45.98,35800.0,34.9493,34.9874,34.9417,34.9798,35800.0
2014-09-04 15:30:00,45.98,45.98,45.9,45.9,45800.0,34.9798,34.9798,34.9189,34.9189,45800.0
2014-09-04 15:40:00,45.9,45.9,45.85,45.89,66500.0,34.9189,34.9189,34.8809,34.9113,66500.0
2014-09-04 15:50:00,45.89,45.94,45.87,45.93,88800.0,34.9113,34.9493,34.8961,34.9417,88800.0
2014-09-05 09:30:00,45.86,45.97,45.45,45.48,29400.0,34.8885,34.9722,34.5766,34.5994,29400.0
2014-09-05 09:40:00,45.49,45.76,45.49,45.76,25900.0,34.607,34.8124,34.607,34.8124,25900.0
2014-09-05 09:50:00,45.76,45.78,45.69,45.75,56300.0,34.8124,34.8276,34.7592,34.8048,56300.0
2014-09-05 10:00:00,45.75,45.79,45.57,45.6,27600.0,34.8048,34.8352,34.6679,34.6907,27600.0
2014-09-05 10:10:00,45.59,45.6,45.45,45.5,20300.0,34.6831,34.6907,34.5766,34.6146,20300.0
2014-09-05 10:20:00,45.51,45.64,45.51,45.64,17800.0,34.6222,34.7211,34.6222,34.7211,17800.0
2014-09-05 10:30:00,45.63,45.64,45.48,45.48,13800.0,34.7135,34.7211,34.5994,34.5994,13800.0
2014-09-05 10:40:00,45.48,45.61,45.47,45.55,30800.0,34.5994,34.6983,34.5918,34.6526,30800.0
2014-09-05 10:50:00,45.55,45.67,45.55,45.64,10400.0,34.6526,34.7439,34.6526,34.7211,10400.0
2014-09-05 11:00:00,45.65,45.69,45.6,45.67,12800.0,34.7287,34.7592,34.6907,34.7439,12800.0
2014-09-05 11:10:00,45.65,45.66,45.6,45.6,9000.0,34.7287,34.7363,34.6907,34.6907,9000.0
2014-09-05 11:20:00,45.61,45.63,45.59,45.61,5100.0,34.6983,34.7135,34.6831,34.6983,5100.0
2014-09-05 11:30:00,45.61,45.62,45.53,45.54,6800.0,34.6983,34.7059,34.6374,34.645,6800.0
2014-09-05 11:40:00,45.55,45.59,45.54,45.56,5200.0,34.6526,34.6831,34.645,34.6603,5200.0
2014-09-05 11:50:00,45.55,45.68,45.55,45.66,13100.0,34.6526,34.7515,34.6526,34.7363,13100.0
2014-09-05 12:00:00,45.67,45.74,45.67,45.73,24400.0,34.7439,34.7972,34.7439,34.7896,24400.0
2014-09-05 12:10:00,45.74,45.77,45.72,45.75,17900.0,34.7972,34.82,34.782,34.8048,17900.0
2014-09-05 12:20:00,45.77,45.79,45.72,45.78,12000.0,34.82,34.8352,34.782,34.8276,12000.0
2014-09-05 12:30:00,45.78,45.8,45.76,45.8,14500.0,34.8276,34.8428,34.8124,34.8428,14500.0
2014-09-05 12:40:00,45.81,45.9,45.79,45.9,26800.0,34.8504,34.9189,34.8352,34.9189,26800.0
2014-09-05 12:50:00,45.9,45.95,45.89,45.91,14400.0,34.9189,34.957,34.9113,34.9265,14400.0
2014-09-05 13:00:00,45.9,45.93,45.87,45.91,12400.0,34.9189,34.9417,34.8961,34.9265,12400.0
2014-09-05 13:10:00,45.91,45.91,45.85,45.88,10400.0,34.9265,34.9265,34.8809,34.9037,10400.0
2014-09-05 13:20:00,45.88,45.88,45.83,45.84,8100.0,34.9037,34.9037,34.8657,34.8733,8100.0
2014-09-05 13:30:00,45.84,45.85,45.78,45.8,12400.0,34.8733,34.8809,34.8276,34.8428,12400.0
2014-09-05 13:40:00,45.8,45.81,45.77,45.78,7200.0,34.8428,34.8504,34.82,34.8276,7200.0
2014-09-05 13:50:00,45.78,45.86,45.78,45.86,7700.0,34.8276,34.8885,34.8276,34.8885,7700.0
2014-09-05 14:00:00,45.85,45.95,45.85,45.89,15700.0,34.8809,34.957,34.8809,34.9113,15700.0
2014-09-05 14:10:00,45.89,46.04,45.89,46.02,34800.0,34.9113,35.0254,34.9113,35.0102,34800.0
2014-09-05 14:20:00,46.03,46.06,45.97,45.97,16300.0,35.0178,35.0406,34.9722,34.9722,16300.0
2014-09-05 14:30:00,45.98,45.99,45.94,45.98,19100.0,34.9798,34.9874,34.9493,34.9798,19100.0
2014-09-05 14:40:00,45.97,46.0,45.92,45.99,21100.0,34.9722,34.995,34.9341,34.9874,21100.0
2014-09-05 14:50:00,45.98,46.0,45.96,45.98,23700.0,34.9798,34.995,34.9646,34.9798,23700.0
2014-09-05 15:00:00,45.98,46.07,45.98,46.07,19300.0,34.9798,35.0482,34.9798,35.0482,19300.0
2014-09-05 15:10:00,46.07,46.07,46.01,46.03,52600.0,35.0482,35.0482,35.0026,35.0178,52600.0
2014-09-05 15:20:00,46.04,46.05,45.98,45.98,28300.0,35.0254,35.033,34.9798,34.9798,28300.0
2014-09-05 15:30:00,45.98,46.03,45.97,46.03,50500.0,34.9798,35.0178,34.9722,35.0178,50500.0
2014-09-05 15:40:00,46.02,46.08,46.0,46.0,41900.0,35.0102,35.0559,34.995,34.995,41900.0
2014-09-05 15:50:00,46.0,46.11,46.0,46.11,118100.0,34.995,35.0787,34.995,35.0787,118100.0
2014-09-08 09:30:00,46.14,46.25,46.08,46.11,27400.0,35.1015,35.1852,35.0559,35.0787,27400.0
2014-09-08 09:40:00,46.11,46.12,45.98,46.0,11600.0,35.0787,35.0863,34.9798,34.995,11600.0
2014-09-08 09:50:00,46.01,46.02,45.85,45.85,10000.0,35.0026,35.0102,34.8809,34.8809,10000.0
2014-09-08 10:00:00,45.86,45.92,45.76,45.77,14300.0,34.8885,34.9341,34.8124,34.82,14300.0
2014-09-08 10:10:00,45.78,45.79,45.69,45.75,21300.0,34.8276,34.8352,34.7592,34.8048,21300.0
2014-09-08 10:20:00,45.76,45.86,45.75,45.86,46900.0,34.8124,34.8885,34.8048,34.8885,46900.0
2014-09-08 10:30:00,45.85,45.88,45.79,45.85,72900.0,34.8809,34.9037,34.8352,34.8809,72900.0
2014-09-08 10:40:00,45.85,45.86,45.79,45.81,30500.0,34.8809,34.8885,34.8352,34.8504,30500.0
2014-09-08 10:50:00,45.81,45.9,45.8,45.87,23900.0,34.8504,34.9189,34.8428,34.8961,23900.0
2014-09-08 11:00:00,45.86,45.87,45.8,45.83,15000.0,34.8885,34.8961,34.8428,34.8657,15000.0
2014-09-08 11:10:00,45.82,45.9,45.8,45.88,26700.0,34.8581,34.9189,34.8428,34.9037,26700.0
2014-09-08 11:20:00,45.87,45.94,45.87,45.9,7500.0,34.8961,34.9493,34.8961,34.9189,7500.0
2014-09-08 11:30:00,45.89,45.9,45.84,45.84,11800.0,34.9113,34.9189,34.8733,34.8733,11800.0
2014-09-08 11:40:00,45.84,45.84,45.78,45.84,33600.0,34.8733,34.8733,34.8276,34.8733,33600.0
2014-09-08 11:50:00,45.84,45.94,45.82,45.88,19100.0,34.8733,34.9493,34.8581,34.9037,19100.0
2014-09-08 12:00:00,45.86,45.89,45.84,45.87,13500.0,34.8885,34.9113,34.8733,34.8961,13500.0
2014-09-08 12:10:00,45.87,45.87,45.84,45.84,14400.0,34.8961,34.8961,34.8733,34.8733,14400.0
2014-09-08 12:20:00,45.84,45.96,45.84,45.94,37100.0,34.8733,34.9646,34.8733,34.9493,37100.0
2014-09-08 12:30:00,45.94,45.97,45.91,45.91,9500.0,34.9493,34.9722,34.9265,34.9265,9500.0
2014-09-08 12:40:00,45.91,45.98,45.91,45.92,19200.0,34.9265,34.9798,34.9265,34.9341,19200.0
2014-09-08 12:50:00,45.93,45.93,45.86,45.86,6300.0,34.9417,34.9417,34.8885,34.8885,6300.0
2014-09-08 13:00:00,45.87,45.92,45.86,45.91,17600.0,34.8961,34.9341,34.8885,34.9265,17600.0
2014-09-08 13:10:00,45.9,45.9,45.85,45.85,13700.0,34.9189,34.9189,34.8809,34.8809,13700.0
2014-09-08 13:20:00,45.85,45.93,45.84,45.86,14900.0,34.8809,34.9417,34.8733,34.8885,14900.0
2014-09-08 13:30:00,45.86,45.91,45.83,45.91,15600.0,34.8885,34.9265,34.8657,34.9265,15600.0
2014-09-08 13:40:00,45.92,45.92,45.83,45.86,11200.0,34.9341,34.9341,34.8657,34.8885,11200.0
2014-09-08 13:50:00,45.85,45.89,45.83,45.88,26000.0,34.8809,34.9113,34.8657,34.9037,26000.0
2014-09-08 14:00:00,45.85,45.86,45.8,45.83,18700.0,34.8809,34.8885,34.8428,34.8657,18700.0
2014-09-08 14:10:00,45.84,45.87,45.8,45.83,16000.0,34.8733,34.8961,34.8428,34.8657,16000.0
2014-09-08 14:20:00,45.83,45.83,45.75,45.76,17400.0,34.8657,34.8657,34.8048,34.8124,17400.0
2014-09-08 14:30:00,45.76,45.78,45.72,45.74,14600.0,34.8124,34.8276,34.782,34.7972,14600.0
2014-09-08 14:40:00,45.73,45.75,45.7,45.72,22100.0,34.7896,34.8048,34.7668,34.782,22100.0
2014-09-08 14:50:00,45.72,45.75,45.71,45.71,15000.0,34.782,34.8048,34.7744,34.7744,15000.0
2014-09-08 15:00:00,45.72,45.8,45.71,45.8,25200.0,34.782,34.8428,34.7744,34.8428,25200.0
2014-09-08 15:10:00,45.8,45.84,45.8,45.83,20200.0,34.8428,34.8733,34.8428,34.8657,20200.0
2014-09-08 15:20:00,45.84,45.85,45.8,45.85,28500.0,34.8733,34.8809,34.8428,34.8809,28500.0
2014-09-08 15:30:00,45.85,45.92,45.8,45.92,72200.0,34.8809,34.9341,34.8428,34.9341,72200.0
2014-09-08 15:40:00,45.92,45.92,45.85,45.86,44400.0,34.9341,34.9341,34.8809,34.8885,44400.0
2014-09-08 15:50:00,45.87,45.91,45.85,45.9,125700.0,34.8961,34.9265,34.8809,34.9189,125700.0
2014-09-09 09:30:00,45.31,45.51,45.25,45.4,153200.0,34.4701,34.6222,34.4244,34.5385,153200.0
2014-09-09 09:40:00,45.42,45.55,45.25,45.44,87300.0,34.5537,34.6526,34.4244,34.569,87300.0
2014-09-09 09:50:00,45.44,45.53,45.39,45.43,73900.0,34.569,34.6374,34.5309,34.5614,73900.0
2014-09-09 10:00:00,45.43,45.5,45.32,45.5,62700.0,34.5614,34.6146,34.4777,34.6146,62700.0
2014-09-09 10:10:00,45.5,45.5,45.3,45.32,86200.0,34.6146,34.6146,34.4625,34.4777,86200.0
2014-09-09 10:20:00,45.33,45.47,45.33,45.47,48400.0,34.4853,34.5918,34.4853,34.5918,48400.0
2014-09-09 10:30:00,45.48,45.51,45.4,45.41,35700.0,34.5994,34.6222,34.5385,34.5461,35700.0
2014-09-09 10:40:00,45.41,45.49,45.4,45.41,44200.0,34.5461,34.607,34.5385,34.5461,44200.0
2014-09-09 10:50:00,45.41,45.44,45.33,45.37,33100.0,34.5461,34.569,34.4853,34.5157,33100.0
2014-09-09 11:00:00,45.38,45.48,45.37,45.48,44600.0,34.5233,34.5994,34.5157,34.5994,44600.0
2014-09-09 11:10:00,45.48,45.58,45.47,45.52,46000.0,34.5994,34.6755,34.5918,34.6298,46000.0
2014-09-09 11:20:00,45.52,45.6,45.46,45.52,26600.0,34.6298,34.6907,34.5842,34.6298,26600.0
2014-09-09 11:30:00,45.53,45.57,45.41,45.41,28800.0,34.6374,34.6679,34.5461,34.5461,28800.0
2014-09-09 11:40:00,45.41,45.43,45.36,45.43,27400.0,34.5461,34.5614,34.5081,34.5614,27400.0
2014-09-09 11:50:00,45.43,45.46,45.35,45.4,26300.0,34.5614,34.5842,34.5005,34.5385,26300.0
2014-09-09 12:00:00,45.4,45.5,45.37,45.47,31800.0,34.5385,34.6146,34.5157,34.5918,31800.0
2014-09-09 12:10:00,45.47,45.48,45.41,45.41,17000.0,34.5918,34.5994,34.5461,34.5461,17000.0
2014-09-09 12:20:00,45.41,45.43,45.38,45.38,19600.0,34.5461,34.5614,34.5233,34.5233,19600.0
2014-09-09 12:30:00,45.39,45.45,45.39,45.4,20200.0,34.5309,34.5766,34.5309,34.5385,20200.0
2014-09-09 12:40:00,45.41,45.44,45.36,45.37,11300.0,34.5461,34.569,34.5081,34.5157,11300.0
2014-09-09 12:50:00,45.37,45.38,45.34,45.37,29300.0,34.5157,34.5233,34.4929,34.5157,29300.0
2014-09-09 13:00:00,45.37,45.41,45.34,45.34,26000.0,34.5157,34.5461,34.4929,34.4929,26000.0
2014-09-09 13:10:00,45.34,45.43,45.34,45.4,26800.0,34.4929,34.5614,34.4929,34.5385,26800.0
2014-09-09 13:20:00,45.4,45.48,45.39,45.48,27900.0,34.5385,34.5994,34.5309,34.5994,27900.0
2014-09-09 13:30:00,45.48,45.58,45.48,45.54,34500.0,34.5994,34.6755,34.5994,34.645,34500.0
2014-09-09 13:40:00,45.54,45.55,45.43,45.53,27800.0,34.645,34.6526,34.5614,34.6374,27800.0
2014-09-09 13:50:00,45.53,45.56,45.5,45.55,21900.0,34.6374,34.6603,34.6146,34.6526,21900.0
2014-09-09 14:00:00,45.55,45.55,45.38,45.41,21100.0,34.6526,34.6526,34.5233,34.5461,21100.0
2014-09-09 14:10:00,45.41,45.46,45.4,45.46,32500.0,34.5461,34.5842,34.5385,34.5842,32500.0
2014-09-09 14:20:00,45.46,45.46,45.4,45.4,42400.0,34.5842,34.5842,34.5385,34.5385,42400.0
2014-09-09 14:30:00,45.4,45.43,45.4,45.42,41400.0,34.5385,34.5614,34.5385,34.5537,41400.0
2014-09-09 14:40:00,45.43,45.46,45.41,45.45,54200.0,34.5614,34.5842,34.5461,34.5766,54200.0
2014-09-09 14:50:00,45.45,45.5,45.38,45.39,41300.0,34.5766,34.6146,34.5233,34.5309,41300.0
2014-09-09 15:00:00,45.39,45.42,45.38,45.4,67600.0,34.5309,34.5537,34.5233,34.5385,67600.0
2014-09-09 15:10:00,45.4,45.47,45.39,45.44,68800.0,34.5385,34.5918,34.5309,34.569,68800.0
2014-09-09 15:20:00,45.44,45.48,45.39,45.48,125100.0,34.569,34.5994,34.5309,34.5994,125100.0
2014-09-09 15:30:00,45.48,45.51,45.43,45.46,76300.0,34.5994,34.6222,34.5614,34.5842,76300.0
2014-09-09 15:40:00,45.46,45.48,45.41,45.42,104800.0,34.5842,34.5994,34.5461,34.5537,104800.0
2014-09-09 15:50:00,45.42,45.42,45.37,45.37,116400.0,34.5537,34.5537,34.5157,34.5157,116400.0
2014-09-10 09:30:00,45.3,45.66,45.3,45.49,46600.0,34.4625,34.7363,34.4625,34.607,46600.0
2014-09-10 09:40:00,45.47,45.63,45.4,45.61,80300.0,34.5918,34.7135,34.5385,34.6983,80300.0
2014-09-10 09:50:00,45.62,45.62,45.46,45.54,34500.0,34.7059,34.7059,34.5842,34.645,34500.0
2014-09-10 10:00:00,45.54,45.62,45.48,45.6,32200.0,34.645,34.7059,34.5994,34.6907,32200.0
2014-09-10 10:10:00,45.6,45.6,45.5,45.57,88200.0,34.6907,34.6907,34.6146,34.6679,88200.0
2014-09-10 10:20:00,45.57,45.77,45.55,45.76,67700.0,34.6679,34.82,34.6526,34.8124,67700.0
2014-09-10 10:30:00,45.76,45.76,45.54,45.6,23400.0,34.8124,34.8124,34.645,34.6907,23400.0
2014-09-10 10:40:00,45.59,45.67,45.58,45.59,23900.0,34.6831,34.7439,34.6755,34.6831,23900.0
2014-09-10 10:50:00,45.59,45.8,45.59,45.77,81500.0,34.6831,34.8428,34.6831,34.82,81500.0
2014-09-10 11:00:00,45.76,45.77,45.69,45.77,30800.0,34.8124,34.82,34.7592,34.82,30800.0
2014-09-10 11:10:00,45.77,45.88,45.75,45.85,33400.0,34.82,34.9037,34.8048,34.8809,33400.0
2014-09-10 11:20:00,45.84,45.91,45.82,45.9,24000.0,34.8733,34.9265,34.8581,34.9189,24000.0
2014-09-10 11:30:00,45.91,46.05,45.91,46.04,55900.0,34.9265,35.033,34.9265,35.0254,55900.0
2014-09-10 11:40:00,46.05,46.05,45.94,45.96,23600.0,35.033,35.033,34.9493,34.9646,23600.0
2014-09-10 11:50:00,45.96,46.02,45.94,46.01,31000.0,34.9646,35.0102,34.9493,35.0026,31000.0
2014-09-10 12:00:00,46.01,46.01,45.93,45.99,19700.0,35.0026,35.0026,34.9417,34.9874,19700.0
2014-09-10 12:10:00,45.98,46.02,45.94,46.0,16100.0,34.9798,35.0102,34.9493,34.995,16100.0
2014-09-10 12:20:00,45.99,46.12,45.98,46.05,40500.0,34.9874,35.0863,34.9798,35.033,40500.0
2014-09-10 12:30:00,46.05,46.05,45.98,46.01,35000.0,35.033,35.033,34.9798,35.0026,35000.0
2014-09-10 12:40:00,46.01,46.04,45.99,46.02,16000.0,35.0026,35.0254,34.9874,35.0102,16000.0
2014-09-10 12:50:00,46.02,46.05,45.94,45.95,26400.0,35.0102,35.033,34.9493,34.957,26400.0
2014-09-10 13:00:00,45.96,46.05,45.94,46.04,21100.0,34.9646,35.033,34.9493,35.0254,21100.0
2014-09-10 13:10:00,46.04,46.09,46.03,46.07,22500.0,35.0254,35.0635,35.0178,35.0482,22500.0
2014-09-10 13:20:00,46.06,46.2,46.05,46.19,48500.0,35.0406,35.1471,35.033,35.1395,48500.0
2014-09-10 13:30:00,46.19,46.23,46.09,46.1,26300.0,35.1395,35.17,35.0635,35.0711,26300.0
2014-09-10 13:40:00,46.1,46.15,46.06,46.11,33300.0,35.0711,35.1091,35.0406,35.0787,33300.0
2014-09-10 13:50:00,46.11,46.12,46.05,46.05,43200.0,35.0787,35.0863,35.033,35.033,43200.0
2014-09-10 14:00:00,46.05,46.08,46.02,46.02,24000.0,35.033,35.0559,35.0102,35.0102,24000.0
2014-09-10 14:10:00,46.03,46.05,46.02,46.03,29300.0,35.0178,35.033,35.0102,35.0178,29300.0
2014-09-10 14:20:00,46.02,46.02,45.94,45.94,29400.0,35.0102,35.0102,34.9493,34.9493,29400.0
2014-09-10 14:30:00,45.94,46.04,45.93,46.01,36300.0,34.9493,35.0254,34.9417,35.0026,36300.0
2014-09-10 14:40:00,46.01,46.02,45.97,45.98,37500.0,35.0026,35.0102,34.9722,34.9798,37500.0
2014-09-10 14:50:00,45.98,46.06,45.95,46.0,71700.0,34.9798,35.0406,34.957,34.995,71700.0
2014-09-10 15:00:00,46.0,46.13,45.98,46.13,54600.0,34.995,35.0939,34.9798,35.0939,54600.0
2014-09-10 15:10:00,46.13,46.15,46.06,46.15,36100.0,35.0939,35.1091,35.0406,35.1091,36100.0
2014-09-10 15:20:00,46.15,46.22,46.13,46.13,65100.0,35.1091,35.1624,35.0939,35.0939,65100.0
2014-09-10 15:30:00,46.13,46.25,46.12,46.21,77700.0,35.0939,35.1852,35.0863,35.1548,77700.0
2014-09-10 15:40:00,46.21,46.24,46.13,46.16,116700.0,35.1548,35.1776,35.0939,35.1167,116700.0
2014-09-10 15:50:00,46.17,46.2,46.13,46.15,140100.0,35.1243,35.1471,35.0939,35.1091,140100.0
2014-09-11 09:30:00,45.82,46.14,45.75,46.12,35900.0,34.8581,35.1015,34.8048,35.0863,35900.0
2014-09-11 09:40:00,46.14,46.24,46.08,46.1,16800.0,35.1015,35.1776,35.0559,35.0711,16800.0
2014-09-11 09:50:00,46.1,46.19,46.03,46.11,10700.0,35.0711,35.1395,35.0178,35.0787,10700.0
2014-09-11 10:00:00,46.14,46.2,46.1,46.14,31200.0,35.1015,35.1471,35.0711,35.1015,31200.0
2014-09-11 10:10:00,46.13,46.27,46.07,46.27,22700.0,35.0939,35.2004,35.0482,35.2004,22700.0
2014-09-11 10:20:00,46.24,46.29,46.23,46.27,34100.0,35.1776,35.2156,35.17,35.2004,34100.0
2014-09-11 10:30:00,46.26,46.27,46.13,46.19,35100.0,35.1928,35.2004,35.0939,35.1395,35100.0
2014-09-11 10:40:00,46.17,46.2,46.1,46.2,42500.0,35.1243,35.1471,35.0711,35.1471,42500.0
2014-09-11 10:50:00,46.19,46.23,46.13,46.22,16700.0,35.1395,35.17,35.0939,35.1624,16700.0
2014-09-11 11:00:00,46.22,46.23,46.15,46.15,16100.0,35.1624,35.17,35.1091,35.1091,16100.0
2014-09-11 11:10:00,46.14,46.23,46.1,46.23,19400.0,35.1015,35.17,35.0711,35.17,19400.0
2014-09-11 11:20:00,46.24,46.25,46.16,46.21,37700.0,35.1776,35.1852,35.1167,35.1548,37700.0
2014-09-11 11:30:00,46.21,46.25,46.14,46.16,22300.0,35.1548,35.1852,35.1015,35.1167,22300.0
2014-09-11 11:40:00,46.16,46.19,46.1,46.19,43400.0,35.1167,35.1395,35.0711,35.1395,43400.0
2014-09-11 11:50:00,46.18,46.19,46.14,46.15,13500.0,35.1319,35.1395,35.1015,35.1091,13500.0
2014-09-11 12:00:00,46.15,46.19,46.1,46.15,25700.0,35.1091,35.1395,35.0711,35.1091,25700.0
2014-09-11 12:10:00,46.15,46.19,46.14,46.17,7900.0,35.1091,35.1395,35.1015,35.1243,7900.0
2014-09-11 12:20:00,46.16,46.18,46.12,46.15,12600.0,35.1167,35.1319,35.0863,35.1091,12600.0
2014-09-11 12:30:00,46.15,46.16,46.09,46.09,17000.0,35.1091,35.1167,35.0635,35.0635,17000.0
2014-09-11 12:40:00,46.1,46.16,46.09,46.14,20700.0,35.0711,35.1167,35.0635,35.1015,20700.0
2014-09-11 12:50:00,46.15,46.16,46.08,46.14,10900.0,35.1091,35.1167,35.0559,35.1015,10900.0
2014-09-11 13:00:00,46.13,46.18,46.11,46.16,12600.0,35.0939,35.1319,35.0787,35.1167,12600.0
2014-09-11 13:10:00,46.15,46.18,46.11,46.14,34500.0,35.1091,35.1319,35.0787,35.1015,34500.0
2014-09-11 13:20:00,46.13,46.14,46.07,46.13,28900.0,35.0939,35.1015,35.0482,35.0939,28900.0
2014-09-11 13:30:00,46.12,46.14,46.09,46.12,24400.0,35.0863,35.1015,35.0635,35.0863,24400.0
2014-09-11 13:40:00,46.12,46.14,46.09,46.1,16300.0,35.0863,35.1015,35.0635,35.0711,16300.0
2014-09-11 13:50:00,46.1,46.11,46.05,46.06,20600.0,35.0711,35.0787,35.033,35.0406,20600.0
2014-09-11 14:00:00,46.06,46.14,46.06,46.14,19700.0,35.0406,35.1015,35.0406,35.1015,19700.0
2014-09-11 14:10:00,46.12,46.14,46.09,46.1,21900.0,35.0863,35.1015,35.0635,35.0711,21900.0
2014-09-11 14:20:00,46.1,46.14,46.08,46.13,19000.0,35.0711,35.1015,35.0559,35.0939,19000.0
2014-09-11 14:30:00,46.13,46.17,46.09,46.1,18900.0,35.0939,35.1243,35.0635,35.0711,18900.0
2014-09-11 14:40:00,46.11,46.13,46.09,46.09,20500.0,35.0787,35.0939,35.0635,35.0635,20500.0
2014-09-11 14:50:00,46.1,46.1,46.04,46.07,27800.0,35.0711,35.0711,35.0254,35.0482,27800.0
2014-09-11 15:00:00,46.08,46.13,46.05,46.06,38300.0,35.0559,35.0939,35.033,35.0406,38300.0
2014-09-11 15:10:00,46.05,46.16,46.05,46.14,53300.0,35.033,35.1167,35.033,35.1015,53300.0
2014-09-11 15:20:00,46.14,46.19,46.13,46.13,43500.0,35.1015,35.1395,35.0939,35.0939,43500.0
2014-09-11 15:30:00,46.14,46.17,46.1,46.14,66700.0,35.1015,35.1243,35.0711,35.1015,66700.0
2014-09-11 15:40:00,46.13,46.15,46.12,46.15,102300.0,35.0939,35.1091,35.0863,35.1091,102300.0
2014-09-11 15:50:00,46.15,46.15,46.09,46.13,95000.0,35.1091,35.1091,35.0635,35.0939,95000.0
2014-09-12 09:30:00,46.1,46.69,46.1,46.54,81800.0,35.0711,35.5199,35.0711,35.4058,81800.0
2014-09-12 09:40:00,46.51,46.83,46.47,46.83,85800.0,35.383,35.6264,35.3525,35.6264,85800.0
2014-09-12 09:50:00,46.83,46.98,46.79,46.79,120700.0,35.6264,35.7405,35.596,35.596,120700.0
2014-09-12 10:00:00,46.73,46.75,46.61,46.62,58100.0,35.5503,35.5656,35.4591,35.4667,58100.0
2014-09-12 10:10:00,46.63,46.73,46.63,46.71,20200.0,35.4743,35.5503,35.4743,35.5351,20200.0
2014-09-12 10:20:00,46.72,46.72,46.64,46.7,38500.0,35.5427,35.5427,35.4819,35.5275,38500.0
2014-09-12 10:30:00,46.68,46.75,46.65,46.72,30800.0,35.5123,35.5656,35.4895,35.5427,30800.0
2014-09-12 10:40:00,46.73,46.77,46.63,46.68,51700.0,35.5503,35.5808,35.4743,35.5123,51700.0
2014-09-12 10:50:00,46.7,46.76,46.67,46.71,38800.0,35.5275,35.5732,35.5047,35.5351,38800.0
2014-09-12 11:00:00,46.71,46.72,46.64,46.65,22500.0,35.5351,35.5427,35.4819,35.4895,22500.0
2014-09-12 11:10:00,46.65,46.65,46.54,46.55,46900.0,35.4895,35.4895,35.4058,35.4134,46900.0
2014-09-12 11:20:00,46.54,46.56,46.47,46.56,39800.0,35.4058,35.421,35.3525,35.421,39800.0
2014-09-12 11:30:00,46.55,46.58,46.51,46.56,33000.0,35.4134,35.4362,35.383,35.421,33000.0
2014-09-12 11:40:00,46.55,46.6,46.52,46.53,51600.0,35.4134,35.4514,35.3906,35.3982,51600.0
2014-09-12 11:50:00,46.52,46.56,46.48,46.5,35400.0,35.3906,35.421,35.3602,35.3754,35400.0
2014-09-12 12:00:00,46.5,46.51,46.46,46.51,25500.0,35.3754,35.383,35.3449,35.383,25500.0
2014-09-12 12:10:00,46.52,46.53,46.47,46.47,15800.0,35.3906,35.3982,35.3525,35.3525,15800.0
2014-09-12 12:20:00,46.46,46.48,46.42,46.45,13600.0,35.3449,35.3602,35.3145,35.3373,13600.0
2014-09-12 12:30:00,46.45,46.45,46.36,46.45,51500.0,35.3373,35.3373,35.2689,35.3373,51500.0
2014-09-12 12:40:00,46.45,46.48,46.44,46.46,12000.0,35.3373,35.3602,35.3297,35.3449,12000.0
2014-09-12 12:50:00,46.47,46.47,46.4,46.4,17300.0,35.3525,35.3525,35.2993,35.2993,17300.0
2014-09-12 13:00:00,46.4,46.46,46.34,46.36,38100.0,35.2993,35.3449,35.2536,35.2689,38100.0
2014-09-12 13:10:00,46.36,46.38,46.32,46.35,31900.0,35.2689,35.2841,35.2384,35.2613,31900.0
2014-09-12 13:20:00,46.34,46.34,46.29,46.34,16700.0,35.2536,35.2536,35.2156,35.2536,16700.0
2014-09-12 13:30:00,46.34,46.37,46.29,46.34,16800.0,35.2536,35.2765,35.2156,35.2536,16800.0
2014-09-12 13:40:00,46.33,46.41,46.3,46.4,20600.0,35.246,35.3069,35.2232,35.2993,20600.0
2014-09-12 13:50:00,46.41,46.42,46.38,46.42,30300.0,35.3069,35.3145,35.2841,35.3145,30300.0
2014-09-12 14:00:00,46.42,46.43,46.34,46.35,46600.0,35.3145,35.3221,35.2536,35.2613,46600.0
2014-09-12 14:10:00,46.35,46.39,46.31,46.31,21000.0,35.2613,35.2917,35.2308,35.2308,21000.0
2014-09-12 14:20:00,46.32,46.33,46.29,46.3,11100.0,35.2384,35.246,35.2156,35.2232,11100.0
2014-09-12 14:30:00,46.29,46.34,46.28,46.31,35600.0,35.2156,35.2536,35.208,35.2308,35600.0
2014-09-12 14:40:00,46.32,46.36,46.29,46.35,23600.0,35.2384,35.2689,35.2156,35.2613,23600.0
2014-09-12 14:50:00,46.35,46.37,46.33,46.36,18900.0,35.2613,35.2765,35.246,35.2689,18900.0
2014-09-12 15:00:00,46.35,46.44,46.35,46.43,36100.0,35.2613,35.3297,35.2613,35.3221,36100.0
2014-09-12 15:10:00,46.43,46.44,46.39,46.42,27600.0,35.3221,35.3297,35.2917,35.3145,27600.0
2014-09-12 15:20:00,46.43,46.44,46.38,46.4,33700.0,35.3221,35.3297,35.2841,35.2993,33700.0
2014-09-12 15:30:00,46.39,46.41,46.34,46.39,57100.0,35.2917,35.3069,35.2536,35.2917,57100.0
2014-09-12 15:40:00,46.39,46.41,46.37,46.4,93800.0,35.2917,35.3069,35.2765,35.2993,93800.0
2014-09-12 15:50:00,46.4,46.41,46.35,46.37,88500.0,35.2993,35.3069,35.2613,35.2765,88500.0
2014-09-15 09:30:00,46.33,46.36,46.09,46.09,42800.0,35.246,35.2689,35.0635,35.0635,42800.0
2014-09-15 09:40:00,46.11,46.16,45.95,45.98,37000.0,35.0787,35.1167,34.957,34.9798,37000.0
2014-09-15 09:50:00,45.99,46.11,45.96,46.0,22200.0,34.9874,35.0787,34.9646,34.995,22200.0
2014-09-15 10:00:00,46.0,46.0,45.87,45.91,57900.0,34.995,34.995,34.8961,34.9265,57900.0
2014-09-15 10:10:00,45.93,45.99,45.88,45.91,46800.0,34.9417,34.9874,34.9037,34.9265,46800.0
2014-09-15 10:20:00,45.92,45.96,45.85,45.95,27300.0,34.9341,34.9646,34.8809,34.957,27300.0
2014-09-15 10:30:00,45.96,45.97,45.88,45.92,18900.0,34.9646,34.9722,34.9037,34.9341,18900.0
2014-09-15 10:40:00,45.94,46.0,45.89,45.98,16300.0,34.9493,34.995,34.9113,34.9798,16300.0
2014-09-15 10:50:00,45.98,46.08,45.95,46.07,13600.0,34.9798,35.0559,34.957,35.0482,13600.0
2014-09-15 11:00:00,46.07,46.1,45.97,46.01,40300.0,35.0482,35.0711,34.9722,35.0026,40300.0
2014-09-15 11:10:00,46.02,46.06,45.94,45.95,20300.0,35.0102,35.0406,34.9493,34.957,20300.0
2014-09-15 11:20:00,45.95,45.96,45.86,45.91,36800.0,34.957,34.9646,34.8885,34.9265,36800.0
2014-09-15 11:30:00,45.92,45.98,45.91,45.93,18400.0,34.9341,34.9798,34.9265,34.9417,18400.0
2014-09-15 11:40:00,45.93,45.96,45.9,45.93,13400.0,34.9417,34.9646,34.9189,34.9417,13400.0
2014-09-15 11:50:00,45.93,45.95,45.86,45.86,21200.0,34.9417,34.957,34.8885,34.8885,21200.0
2014-09-15 12:00:00,45.86,45.88,45.8,45.82,19600.0,34.8885,34.9037,34.8428,34.8581,19600.0
2014-09-15 12:10:00,45.82,45.82,45.72,45.77,46100.0,34.8581,34.8581,34.782,34.82,46100.0
2014-09-15 12:20:00,45.76,45.81,45.71,45.76,15000.0,34.8124,34.8504,34.7744,34.8124,15000.0
2014-09-15 12:30:00,45.78,45.85,45.76,45.77,36600.0,34.8276,34.8809,34.8124,34.82,36600.0
2014-09-15 12:40:00,45.78,45.86,45.75,45.85,11900.0,34.8276,34.8885,34.8048,34.8809,11900.0
2014-09-15 12:50:00,45.85,45.86,45.78,45.82,60100.0,34.8809,34.8885,34.8276,34.8581,60100.0
2014-09-15 13:00:00,45.82,45.87,45.77,45.87,21900.0,34.8581,34.8961,34.82,34.8961,21900.0
2014-09-15 13:10:00,45.86,45.86,45.78,45.85,20900.0,34.8885,34.8885,34.8276,34.8809,20900.0
2014-09-15 13:20:00,45.85,45.85,45.78,45.79,16100.0,34.8809,34.8809,34.8276,34.8352,16100.0
2014-09-15 13:30:00,45.79,45.83,45.74,45.79,13700.0,34.8352,34.8657,34.7972,34.8352,13700.0
2014-09-15 13:40:00,45.79,45.8,45.72,45.76,12800.0,34.8352,34.8428,34.782,34.8124,12800.0
2014-09-15 13:50:00,45.76,45.76,45.69,45.71,13700.0,34.8124,34.8124,34.7592,34.7744,13700.0
2014-09-15 14:00:00,45.71,45.72,45.67,45.67,14000.0,34.7744,34.782,34.7439,34.7439,14000.0
2014-09-15 14:10:00,45.67,45.72,45.67,45.71,16400.0,34.7439,34.782,34.7439,34.7744,16400.0
2014-09-15 14:20:00,45.72,45.86,45.72,45.85,19800.0,34.782,34.8885,34.782,34.8809,19800.0
2014-09-15 14:30:00,45.86,45.93,45.85,45.87,33700.0,34.8885,34.9417,34.8809,34.8961,33700.0
2014-09-15 14:40:00,45.87,45.89,45.81,45.82,19000.0,34.8961,34.9113,34.8504,34.8581,19000.0
2014-09-15 14:50:00,45.83,45.86,45.82,45.83,17600.0,34.8657,34.8885,34.8581,34.8657,17600.0
2014-09-15 15:00:00,45.85,45.91,45.85,45.87,37000.0,34.8809,34.9265,34.8809,34.8961,37000.0
2014-09-15 15:10:00,45.88,45.97,45.87,45.93,35300.0,34.9037,34.9722,34.8961,34.9417,35300.0
2014-09-15 15:20:00,45.94,45.97,45.93,45.94,28500.0,34.9493,34.9722,34.9417,34.9493,28500.0
2014-09-15 15:30:00,45.95,45.96,45.88,45.91,57000.0,34.957,34.9646,34.9037,34.9265,57000.0
2014-09-15 15:40:00,45.92,45.92,45.87,45.88,51600.0,34.9341,34.9341,34.8961,34.9037,51600.0
2014-09-15 15:50:00,45.88,45.89,45.85,45.88,99700.0,34.9037,34.9113,34.8809,34.9037,99700.0
2014-09-16 09:30:00,45.68,45.68,45.12,45.12,108100.0,34.7515,34.7515,34.3255,34.3255,108100.0
2014-09-16 09:40:00,45.12,45.23,45.12,45.16,73500.0,34.3255,34.4092,34.3255,34.356,73500.0
2014-09-16 09:50:00,45.15,45.39,45.09,45.39,48500.0,34.3483,34.5309,34.3027,34.5309,48500.0
2014-09-16 10:00:00,45.39,45.42,45.16,45.16,102900.0,34.5309,34.5537,34.356,34.356,102900.0
2014-09-16 10:10:00,45.16,45.44,45.16,45.44,78800.0,34.356,34.569,34.356,34.569,78800.0
2014-09-16 10:20:00,45.44,45.5,45.35,45.37,25200.0,34.569,34.6146,34.5005,34.5157,25200.0
2014-09-16 10:30:00,45.36,45.41,45.25,45.32,40700.0,34.5081,34.5461,34.4244,34.4777,40700.0
2014-09-16 10:40:00,45.32,45.32,45.25,45.29,43500.0,34.4777,34.4777,34.4244,34.4549,43500.0
2014-09-16 10:50:00,45.29,45.33,45.23,45.24,63800.0,34.4549,34.4853,34.4092,34.4168,63800.0
2014-09-16 11:00:00,45.25,45.39,45.24,45.39,30100.0,34.4244,34.5309,34.4168,34.5309,30100.0
2014-09-16 11:10:00,45.39,45.46,45.32,45.33,39000.0,34.5309,34.5842,34.4777,34.4853,39000.0
2014-09-16 11:20:00,45.34,45.52,45.34,45.5,31000.0,34.4929,34.6298,34.4929,34.6146,31000.0
2014-09-16 11:30:00,45.5,45.51,45.44,45.47,32200.0,34.6146,34.6222,34.569,34.5918,32200.0
2014-09-16 11:40:00,45.47,45.52,45.46,45.5,20900.0,34.5918,34.6298,34.5842,34.6146,20900.0
2014-09-16 11:50:00,45.51,45.63,45.51,45.55,24400.0,34.6222,34.7135,34.6222,34.6526,24400.0
2014-09-16 12:00:00,45.55,45.6,45.52,45.52,23600.0,34.6526,34.6907,34.6298,34.6298,23600.0
2014-09-16 12:10:00,45.53,45.57,45.53,45.55,13000.0,34.6374,34.6679,34.6374,34.6526,13000.0
2014-09-16 12:20:00,45.55,45.57,45.54,45.55,34800.0,34.6526,34.6679,34.645,34.6526,34800.0
2014-09-16 12:30:00,45.55,45.6,45.54,45.57,33800.0,34.6526,34.6907,34.645,34.6679,33800.0
2014-09-16 12:40:00,45.57,45.61,45.57,45.58,21700.0,34.6679,34.6983,34.6679,34.6755,21700.0
2014-09-16 12:50:00,45.57,45.6,45.55,45.56,16700.0,34.6679,34.6907,34.6526,34.6603,16700.0
2014-09-16 13:00:00,45.57,45.6,45.56,45.56,39400.0,34.6679,34.6907,34.6603,34.6603,39400.0
2014-09-16 13:10:00,45.58,45.59,45.56,45.58,29600.0,34.6755,34.6831,34.6603,34.6755,29600.0
2014-09-16 13:20:00,45.58,45.62,45.58,45.61,32500.0,34.6755,34.7059,34.6755,34.6983,32500.0
2014-09-16 13:30:00,45.62,45.68,45.62,45.68,25700.0,34.7059,34.7515,34.7059,34.7515,25700.0
2014-09-16 13:40:00,45.7,45.78,45.69,45.72,14400.0,34.7668,34.8276,34.7592,34.782,14400.0
2014-09-16 13:50:00,45.72,45.74,45.69,45.71,20400.0,34.782,34.7972,34.7592,34.7744,20400.0
2014-09-16 14:00:00,45.71,45.73,45.65,45.7,32400.0,34.7744,34.7896,34.7287,34.7668,32400.0
2014-09-16 14:10:00,45.71,45.72,45.6,45.6,25500.0,34.7744,34.782,34.6907,34.6907,25500.0
2014-09-16 14:20:00,45.6,45.65,45.56,45.64,27400.0,34.6907,34.7287,34.6603,34.7211,27400.0
2014-09-16 14:30:00,45.65,45.71,45.65,45.68,18100.0,34.7287,34.7744,34.7287,34.7515,18100.0
2014-09-16 14:40:00,45.67,45.69,45.61,45.67,22400.0,34.7439,34.7592,34.6983,34.7439,22400.0
2014-09-16 14:50:00,45.67,45.68,45.61,45.62,25700.0,34.7439,34.7515,34.6983,34.7059,25700.0
2014-09-16 15:00:00,45.62,45.67,45.62,45.63,35100.0,34.7059,34.7439,34.7059,34.7135,35100.0
2014-09-16 15:10:00,45.62,45.66,45.62,45.65,40000.0,34.7059,34.7363,34.7059,34.7287,40000.0
2014-09-16 15:20:00,45.65,45.65,45.49,45.52,61700.0,34.7287,34.7287,34.607,34.6298,61700.0
2014-09-16 15:30:00,45.53,45.59,45.52,45.54,54400.0,34.6374,34.6831,34.6298,34.645,54400.0
2014-09-16 15:40:00,45.54,45.56,45.47,45.48,125800.0,34.645,34.6603,34.5918,34.5994,125800.0
2014-09-16 15:50:00,45.49,45.56,45.48,45.55,121300.0,34.607,34.6603,34.5994,34.6526,121300.0
2014-09-17 09:30:00,45.7,45.76,45.51,45.59,23400.0,34.7668,34.8124,34.6222,34.6831,23400.0
2014-09-17 09:40:00,45.62,45.66,45.52,45.58,30400.0,34.7059,34.7363,34.6298,34.6755,30400.0
2014-09-17 09:50:00,45.56,45.68,45.55,45.67,19600.0,34.6603,34.7515,34.6526,34.7439,19600.0
2014-09-17 10:00:00,45.68,45.73,45.65,45.7,14000.0,34.7515,34.7896,34.7287,34.7668,14000.0
2014-09-17 10:10:00,45.69,45.73,45.67,45.72,13000.0,34.7592,34.7896,34.7439,34.782,13000.0
2014-09-17 10:20:00,45.71,45.8,45.69,45.79,35300.0,34.7744,34.8428,34.7592,34.8352,35300.0
2014-09-17 10:30:00,45.8,45.8,45.69,45.71,40200.0,34.8428,34.8428,34.7592,34.7744,40200.0
2014-09-17 10:40:00,45.72,45.76,45.69,45.76,27000.0,34.782,34.8124,34.7592,34.8124,27000.0
2014-09-17 10:50:00,45.76,45.77,45.72,45.76,19400.0,34.8124,34.82,34.782,34.8124,19400.0
2014-09-17 11:00:00,45.76,45.84,45.75,45.82,13700.0,34.8124,34.8733,34.8048,34.8581,13700.0
2014-09-17 11:10:00,45.82,45.86,45.81,45.83,15200.0,34.8581,34.8885,34.8504,34.8657,15200.0
2014-09-17 11:20:00,45.83,45.86,45.82,45.86,13700.0,34.8657,34.8885,34.8581,34.8885,13700.0
2014-09-17 11:30:00,45.87,45.89,45.83,45.89,14700.0,34.8961,34.9113,34.8657,34.9113,14700.0
2014-09-17 11:40:00,45.88,45.89,45.84,45.86,8000.0,34.9037,34.9113,34.8733,34.8885,8000.0
2014-09-17 11:50:00,45.87,45.89,45.82,45.83,35500.0,34.8961,34.9113,34.8581,34.8657,35500.0
2014-09-17 12:00:00,45.83,45.86,45.83,45.84,12200.0,34.8657,34.8885,34.8657,34.8733,12200.0
2014-09-17 12:10:00,45.83,45.86,45.82,45.85,7800.0,34.8657,34.8885,34.8581,34.8809,7800.0
2014-09-17 12:20:00,45.85,45.86,45.78,45.78,11800.0,34.8809,34.8885,34.8276,34.8276,11800.0
2014-09-17 12:30:00,45.78,45.78,45.73,45.74,8900.0,34.8276,34.8276,34.7896,34.7972,8900.0
2014-09-17 12:40:00,45.76,45.77,45.71,45.72,11800.0,34.8124,34.82,34.7744,34.782,11800.0
2014-09-17 12:50:00,45.71,45.75,45.71,45.71,7000.0,34.7744,34.8048,34.7744,34.7744,7000.0
2014-09-17 13:00:00,45.72,45.75,45.7,45.74,25900.0,34.782,34.8048,34.7668,34.7972,25900.0
2014-09-17 13:10:00,45.73,45.74,45.7,45.7,15700.0,34.7896,34.7972,34.7668,34.7668,15700.0
2014-09-17 13:20:00,45.71,45.73,45.68,45.73,51900.0,34.7744,34.7896,34.7515,34.7896,51900.0
2014-09-17 13:30:00,45.72,45.75,45.67,45.69,9700.0,34.782,34.8048,34.7439,34.7592,9700.0
2014-09-17 13:40:00,45.69,45.73,45.66,45.7,13500.0,34.7592,34.7896,34.7363,34.7668,13500.0
2014-09-17 13:50:00,45.69,45.69,45.64,45.65,12000.0,34.7592,34.7592,34.7211,34.7287,12000.0
2014-09-17 14:00:00,45.66,45.73,45.5,45.63,27500.0,34.7363,34.7896,34.6146,34.7135,27500.0
2014-09-17 14:10:00,45.64,45.83,45.64,45.83,22900.0,34.7211,34.8657,34.7211,34.8657,22900.0
2014-09-17 14:20:00,45.83,45.89,45.81,45.88,17100.0,34.8657,34.9113,34.8504,34.9037,17100.0
2014-09-17 14:30:00,45.89,45.91,45.77,45.77,12900.0,34.9113,34.9265,34.82,34.82,12900.0
2014-09-17 14:40:00,45.76,45.8,45.64,45.72,29100.0,34.8124,34.8428,34.7211,34.782,29100.0
2014-09-17 14:50:00,45.72,45.85,45.72,45.83,18500.0,34.782,34.8809,34.782,34.8657,18500.0
2014-09-17 15:00:00,45.83,45.95,45.81,45.94,19400.0,34.8657,34.957,34.8504,34.9493,19400.0
2014-09-17 15:10:00,45.93,45.94,45.89,45.89,24900.0,34.9417,34.9493,34.9113,34.9113,24900.0
2014-09-17 15:20:00,45.89,45.89,45.81,45.86,21700.0,34.9113,34.9113,34.8504,34.8885,21700.0
2014-09-17 15:30:00,45.87,45.87,45.71,45.71,38900.0,34.8961,34.8961,34.7744,34.7744,38900.0
2014-09-17 15:40:00,45.73,45.78,45.71,45.73,52700.0,34.7896,34.8276,34.7744,34.7896,52700.0
2014-09-17 15:50:00,45.73,45.77,45.69,45.72,63000.0,34.7896,34.82,34.7592,34.782,63000.0
2014-09-18 09:30:00,45.99,45.99,45.73,45.76,16100.0,34.9874,34.9874,34.7896,34.8124,16100.0
2014-09-18 09:40:00,45.77,45.89,45.72,45.85,12500.0,34.82,34.9113,34.782,34.8809,12500.0
2014-09-18 09:50:00,45.86,45.92,45.77,45.77,8200.0,34.8885,34.9341,34.82,34.82,8200.0
2014-09-18 10:00:00,45.79,45.84,45.74,45.75,17000.0,34.8352,34.8733,34.7972,34.8048,17000.0
2014-09-18 10:10:00,45.75,45.81,45.63,45.67,41700.0,34.8048,34.8504,34.7135,34.7439,41700.0
2014-09-18 10:20:00,45.68,45.79,45.68,45.7,19600.0,34.7515,34.8352,34.7515,34.7668,19600.0
2014-09-18 10:30:00,45.7,45.81,45.69,45.75,12300.0,34.7668,34.8504,34.7592,34.8048,12300.0
2014-09-18 10:40:00,45.75,45.79,45.71,45.78,13100.0,34.8048,34.8352,34.7744,34.8276,13100.0
2014-09-18 10:50:00,45.77,45.77,45.68,45.69,11800.0,34.82,34.82,34.7515,34.7592,11800.0
2014-09-18 11:00:00,45.69,45.75,45.68,45.75,9500.0,34.7592,34.8048,34.7515,34.8048,9500.0
2014-09-18 11:10:00,45.76,45.78,45.74,45.74,8700.0,34.8124,34.8276,34.7972,34.7972,8700.0
2014-09-18 11:20:00,45.74,45.8,45.74,45.76,12100.0,34.7972,34.8428,34.7972,34.8124,12100.0
2014-09-18 11:30:00,45.74,45.77,45.71,45.72,9900.0,34.7972,34.82,34.7744,34.782,9900.0
2014-09-18 11:40:00,45.71,45.71,45.67,45.69,22200.0,34.7744,34.7744,34.7439,34.7592,22200.0
2014-09-18 11:50:00,45.68,45.68,45.57,45.63,39400.0,34.7515,34.7515,34.6679,34.7135,39400.0
2014-09-18 12:00:00,45.63,45.64,45.6,45.6,10300.0,34.7135,34.7211,34.6907,34.6907,10300.0
2014-09-18 12:10:00,45.6,45.6,45.55,45.58,11600.0,34.6907,34.6907,34.6526,34.6755,11600.0
2014-09-18 12:20:00,45.58,45.58,45.55,45.57,18300.0,34.6755,34.6755,34.6526,34.6679,18300.0
2014-09-18 12:30:00,45.56,45.57,45.54,45.56,11200.0,34.6603,34.6679,34.645,34.6603,11200.0
2014-09-18 12:40:00,45.54,45.56,45.52,45.53,5100.0,34.645,34.6603,34.6298,34.6374,5100.0
2014-09-18 12:50:00,45.53,45.57,45.52,45.57,19800.0,34.6374,34.6679,34.6298,34.6679,19800.0
2014-09-18 13:00:00,45.56,45.63,45.54,45.59,74200.0,34.6603,34.7135,34.645,34.6831,74200.0
2014-09-18 13:10:00,45.58,45.63,45.58,45.63,39100.0,34.6755,34.7135,34.6755,34.7135,39100.0
2014-09-18 13:20:00,45.63,45.74,45.62,45.72,81700.0,34.7135,34.7972,34.7059,34.782,81700.0
2014-09-18 13:30:00,45.73,45.78,45.72,45.77,7300.0,34.7896,34.8276,34.782,34.82,7300.0
2014-09-18 13:40:00,45.78,45.78,45.75,45.75,12600.0,34.8276,34.8276,34.8048,34.8048,12600.0
2014-09-18 13:50:00,45.76,45.78,45.71,45.72,27200.0,34.8124,34.8276,34.7744,34.782,27200.0
2014-09-18 14:00:00,45.71,45.72,45.66,45.7,15100.0,34.7744,34.782,34.7363,34.7668,15100.0
2014-09-18 14:10:00,45.7,45.71,45.66,45.68,15500.0,34.7668,34.7744,34.7363,34.7515,15500.0
2014-09-18 14:20:00,45.68,45.72,45.67,45.69,29500.0,34.7515,34.782,34.7439,34.7592,29500.0
2014-09-18 14:30:00,45.69,45.71,45.68,45.69,18300.0,34.7592,34.7744,34.7515,34.7592,18300.0
2014-09-18 14:40:00,45.69,45.73,45.68,45.72,20700.0,34.7592,34.7896,34.7515,34.782,20700.0
2014-09-18 14:50:00,45.71,45.8,45.7,45.79,27600.0,34.7744,34.8428,34.7668,34.8352,27600.0
2014-09-18 15:00:00,45.8,45.89,45.8,45.88,32300.0,34.8428,34.9113,34.8428,34.9037,32300.0
2014-09-18 15:10:00,45.88,45.93,45.88,45.93,25800.0,34.9037,34.9417,34.9037,34.9417,25800.0
2014-09-18 15:20:00,45.93,45.98,45.9,45.97,39000.0,34.9417,34.9798,34.9189,34.9722,39000.0
2014-09-18 15:30:00,45.97,45.99,45.92,45.98,29100.0,34.9722,34.9874,34.9341,34.9798,29100.0
2014-09-18 15:40:00,45.98,45.98,45.88,45.91,46100.0,34.9798,34.9798,34.9037,34.9265,46100.0
2014-09-18 15:50:00,45.92,45.92,45.85,45.88,78000.0,34.9341,34.9341,34.8809,34.9037,78000.0
2014-09-19 09:30:00,46.01,46.06,45.91,45.93,80900.0,35.0026,35.0406,34.9265,34.9417,80900.0
2014-09-19 09:40:00,45.92,45.92,45.79,45.91,11600.0,34.9341,34.9341,34.8352,34.9265,11600.0
2014-09-19 09:50:00,45.92,46.02,45.9,45.99,21600.0,34.9341,35.0102,34.9189,34.9874,21600.0
2014-09-19 10:00:00,45.97,46.05,45.97,45.99,15800.0,34.9722,35.033,34.9722,34.9874,15800.0
2014-09-19 10:10:00,45.98,46.0,45.88,45.88,6000.0,34.9798,34.995,34.9037,34.9037,6000.0
2014-09-19 10:20:00,45.86,45.86,45.69,45.7,20300.0,34.8885,34.8885,34.7592,34.7668,20300.0
2014-09-19 10:30:00,45.69,45.7,45.5,45.5,102000.0,34.7592,34.7668,34.6146,34.6146,102000.0
2014-09-19 10:40:00,45.5,45.53,45.44,45.51,41400.0,34.6146,34.6374,34.569,34.6222,41400.0
2014-09-19 10:50:00,45.51,45.53,45.46,45.46,11800.0,34.6222,34.6374,34.5842,34.5842,11800.0
2014-09-19 11:00:00,45.47,45.55,45.46,45.55,29100.0,34.5918,34.6526,34.5842,34.6526,29100.0
2014-09-19 11:10:00,45.54,45.54,45.5,45.51,13700.0,34.645,34.645,34.6146,34.6222,13700.0
2014-09-19 11:20:00,45.52,45.56,45.5,45.54,8100.0,34.6298,34.6603,34.6146,34.645,8100.0
2014-09-19 11:30:00,45.54,45.55,45.48,45.5,12800.0,34.645,34.6526,34.5994,34.6146,12800.0
2014-09-19 11:40:00,45.51,45.51,45.44,45.45,13500.0,34.6222,34.6222,34.569,34.5766,13500.0
2014-09-19 11:50:00,45.45,45.51,45.44,45.49,16200.0,34.5766,34.6222,34.569,34.607,16200.0
2014-09-19 12:00:00,45.5,45.5,45.42,45.45,12000.0,34.6146,34.6146,34.5537,34.5766,12000.0
2014-09-19 12:10:00,45.45,45.49,45.43,45.45,10400.0,34.5766,34.607,34.5614,34.5766,10400.0
2014-09-19 12:20:00,45.45,45.5,45.42,45.45,17100.0,34.5766,34.6146,34.5537,34.5766,17100.0
2014-09-19 12:30:00,45.45,45.49,45.44,45.49,15300.0,34.5766,34.607,34.569,34.607,15300.0
2014-09-19 12:40:00,45.47,45.52,45.47,45.47,11900.0,34.5918,34.6298,34.5918,34.5918,11900.0
2014-09-19 12:50:00,45.48,45.5,45.43,45.45,12600.0,34.5994,34.6146,34.5614,34.5766,12600.0
2014-09-19 13:00:00,45.45,45.47,45.4,45.42,7300.0,34.5766,34.5918,34.5385,34.5537,7300.0
2014-09-19 13:10:00,45.4,45.45,45.38,45.4,11400.0,34.5385,34.5766,34.5233,34.5385,11400.0
2014-09-19 13:20:00,45.4,45.45,45.39,45.43,8000.0,34.5385,34.5766,34.5309,34.5614,8000.0
2014-09-19 13:30:00,45.44,45.5,45.43,45.43,9300.0,34.569,34.6146,34.5614,34.5614,9300.0
2014-09-19 13:40:00,45.42,45.47,45.42,45.44,5300.0,34.5537,34.5918,34.5537,34.569,5300.0
2014-09-19 13:50:00,45.45,45.48,45.42,45.43,7200.0,34.5766,34.5994,34.5537,34.5614,7200.0
2014-09-19 14:00:00,45.43,45.45,45.41,45.42,8700.0,34.5614,34.5766,34.5461,34.5537,8700.0
2014-09-19 14:10:00,45.42,45.45,45.4,45.43,8200.0,34.5537,34.5766,34.5385,34.5614,8200.0
2014-09-19 14:20:00,45.44,45.49,45.43,45.49,8700.0,34.569,34.607,34.5614,34.607,8700.0
2014-09-19 14:30:00,45.47,45.48,45.39,45.42,24500.0,34.5918,34.5994,34.5309,34.5537,24500.0
2014-09-19 14:40:00,45.43,45.45,45.41,45.43,8000.0,34.5614,34.5766,34.5461,34.5614,8000.0
2014-09-19 14:50:00,45.41,45.41,45.35,45.39,22900.0,34.5461,34.5461,34.5005,34.5309,22900.0
2014-09-19 15:00:00,45.39,45.4,45.33,45.34,20100.0,34.5309,34.5385,34.4853,34.4929,20100.0
2014-09-19 15:10:00,45.35,45.38,45.34,45.34,19800.0,34.5005,34.5233,34.4929,34.4929,19800.0
2014-09-19 15:20:00,45.34,45.34,45.19,45.19,62000.0,34.4929,34.4929,34.3788,34.3788,62000.0
2014-09-19 15:30:00,45.2,45.23,45.18,45.21,49800.0,34.3864,34.4092,34.3712,34.394,49800.0
2014-09-19 15:40:00,45.21,45.26,45.16,45.25,172700.0,34.394,34.432,34.356,34.4244,172700.0
2014-09-19 15:50:00,45.24,45.26,45.2,45.22,102700.0,34.4168,34.432,34.3864,34.4016,102700.0
2014-09-22 09:30:00,45.09,45.16,44.76,44.76,22000.0,34.3027,34.356,34.0516,34.0516,22000.0
2014-09-22 09:40:00,44.78,44.83,44.68,44.7,26500.0,34.0669,34.1049,33.9908,34.006,26500.0
2014-09-22 09:50:00,44.71,44.74,44.66,44.72,26400.0,34.0136,34.0364,33.9756,34.0212,26400.0
2014-09-22 10:00:00,44.7,44.78,44.61,44.78,22100.0,34.006,34.0669,33.9375,34.0669,22100.0
2014-09-22 10:10:00,44.78,44.8,44.52,44.66,36600.0,34.0669,34.0821,33.8691,33.9756,36600.0
2014-09-22 10:20:00,44.65,44.68,44.39,44.63,26300.0,33.968,33.9908,33.7702,33.9527,26300.0
2014-09-22 10:30:00,44.63,44.63,44.5,44.52,38500.0,33.9527,33.9527,33.8538,33.8691,38500.0
2014-09-22 10:40:00,44.51,44.53,44.46,44.5,63500.0,33.8615,33.8767,33.8234,33.8538,63500.0
2014-09-22 10:50:00,44.5,44.54,44.47,44.53,12900.0,33.8538,33.8843,33.831,33.8767,12900.0
2014-09-22 11:00:00,44.53,44.54,44.49,44.52,11900.0,33.8767,33.8843,33.8462,33.8691,11900.0
2014-09-22 11:10:00,44.52,44.53,44.46,44.51,10300.0,33.8691,33.8767,33.8234,33.8615,10300.0
2014-09-22 11:20:00,44.51,44.56,44.5,44.56,7800.0,33.8615,33.8995,33.8538,33.8995,7800.0
2014-09-22 11:30:00,44.55,44.58,44.52,44.56,11100.0,33.8919,33.9147,33.8691,33.8995,11100.0
2014-09-22 11:40:00,44.55,44.58,44.47,44.48,7600.0,33.8919,33.9147,33.831,33.8386,7600.0
2014-09-22 11:50:00,44.48,44.52,44.46,44.5,28900.0,33.8386,33.8691,33.8234,33.8538,28900.0
2014-09-22 12:00:00,44.5,44.54,44.49,44.54,14800.0,33.8538,33.8843,33.8462,33.8843,14800.0
2014-09-22 12:10:00,44.53,44.54,44.49,44.54,13900.0,33.8767,33.8843,33.8462,33.8843,13900.0
2014-09-22 12:20:00,44.55,44.56,44.52,44.53,15500.0,33.8919,33.8995,33.8691,33.8767,15500.0
2014-09-22 12:30:00,44.54,44.58,44.53,44.56,19700.0,33.8843,33.9147,33.8767,33.8995,19700.0
2014-09-22 12:40:00,44.56,44.62,44.54,44.62,10300.0,33.8995,33.9451,33.8843,33.9451,10300.0
2014-09-22 12:50:00,44.61,44.62,44.57,44.58,6000.0,33.9375,33.9451,33.9071,33.9147,6000.0
2014-09-22 13:00:00,44.58,44.6,44.56,44.59,5600.0,33.9147,33.9299,33.8995,33.9223,5600.0
2014-09-22 13:10:00,44.59,44.59,44.55,44.58,6600.0,33.9223,33.9223,33.8919,33.9147,6600.0
2014-09-22 13:20:00,44.57,44.64,44.57,44.62,4900.0,33.9071,33.9604,33.9071,33.9451,4900.0
2014-09-22 13:30:00,44.63,44.66,44.59,44.64,36200.0,33.9527,33.9756,33.9223,33.9604,36200.0
2014-09-22 13:40:00,44.66,44.68,44.64,44.65,7500.0,33.9756,33.9908,33.9604,33.968,7500.0
2014-09-22 13:50:00,44.66,44.73,44.66,44.69,13500.0,33.9756,34.0288,33.9756,33.9984,13500.0
2014-09-22 14:00:00,44.7,44.71,44.65,44.66,7100.0,34.006,34.0136,33.968,33.9756,7100.0
2014-09-22 14:10:00,44.66,44.66,44.62,44.64,13700.0,33.9756,33.9756,33.9451,33.9604,13700.0
2014-09-22 14:20:00,44.65,44.68,44.58,44.61,23400.0,33.968,33.9908,33.9147,33.9375,23400.0
2014-09-22 14:30:00,44.61,44.63,44.6,44.61,9200.0,33.9375,33.9527,33.9299,33.9375,9200.0
2014-09-22 14:40:00,44.61,44.64,44.59,44.64,17200.0,33.9375,33.9604,33.9223,33.9604,17200.0
2014-09-22 14:50:00,44.64,44.65,44.61,44.61,17400.0,33.9604,33.968,33.9375,33.9375,17400.0
2014-09-22 15:00:00,44.61,44.67,44.61,44.62,15200.0,33.9375,33.9832,33.9375,33.9451,15200.0
2014-09-22 15:10:00,44.63,44.63,44.56,44.57,14300.0,33.9527,33.9527,33.8995,33.9071,14300.0
2014-09-22 15:20:00,44.58,44.61,44.58,44.58,13100.0,33.9147,33.9375,33.9147,33.9147,13100.0
2014-09-22 15:30:00,44.58,44.61,44.54,44.54,32000.0,33.9147,33.9375,33.8843,33.8843,32000.0
2014-09-22 15:40:00,44.55,44.58,44.5,44.5,54500.0,33.8919,33.9147,33.8538,33.8538,54500.0
2014-09-22 15:50:00,44.5,44.52,44.46,44.49,122000.0,33.8538,33.8691,33.8234,33.8462,122000.0
2014-09-23 09:30:00,43.85,43.97,43.62,43.81,131100.0,33.3594,33.4506,33.1844,33.3289,131100.0
2014-09-23 09:40:00,43.83,43.98,43.8,43.86,37700.0,33.3441,33.4583,33.3213,33.367,37700.0
2014-09-23 09:50:00,43.85,43.91,43.75,43.83,39800.0,33.3594,33.405,33.2833,33.3441,39800.0
2014-09-23 10:00:00,43.81,43.95,43.79,43.84,52800.0,33.3289,33.4354,33.3137,33.3517,52800.0
2014-09-23 10:10:00,43.84,43.92,43.8,43.89,36000.0,33.3517,33.4126,33.3213,33.3898,36000.0
2014-09-23 10:20:00,43.89,44.06,43.89,43.97,39700.0,33.3898,33.5191,33.3898,33.4506,39700.0
2014-09-23 10:30:00,43.96,44.01,43.95,43.97,21400.0,33.443,33.4811,33.4354,33.4506,21400.0
2014-09-23 10:40:00,43.96,43.99,43.94,43.98,31000.0,33.443,33.4659,33.4278,33.4583,31000.0
2014-09-23 10:50:00,43.99,44.01,43.93,43.95,21200.0,33.4659,33.4811,33.4202,33.4354,21200.0
2014-09-23 11:00:00,43.96,43.99,43.96,43.98,23600.0,33.443,33.4659,33.443,33.4583,23600.0
2014-09-23 11:10:00,43.98,43.98,43.92,43.97,59400.0,33.4583,33.4583,33.4126,33.4506,59400.0
2014-09-23 11:20:00,43.97,44.01,43.94,43.95,12400.0,33.4506,33.4811,33.4278,33.4354,12400.0
2014-09-23 11:30:00,43.96,44.02,43.96,44.01,10300.0,33.443,33.4887,33.443,33.4811,10300.0
2014-09-23 11:40:00,44.02,44.02,43.93,43.94,24300.0,33.4887,33.4887,33.4202,33.4278,24300.0
2014-09-23 11:50:00,43.94,43.94,43.85,43.87,17700.0,33.4278,33.4278,33.3594,33.3746,17700.0
2014-09-23 12:00:00,43.87,43.89,43.8,43.82,24300.0,33.3746,33.3898,33.3213,33.3365,24300.0
2014-09-23 12:10:00,43.82,43.83,43.78,43.78,14000.0,33.3365,33.3441,33.3061,33.3061,14000.0
2014-09-23 12:20:00,43.77,43.82,43.75,43.82,9900.0,33.2985,33.3365,33.2833,33.3365,9900.0
2014-09-23 12:30:00,43.82,43.83,43.81,43.82,5300.0,33.3365,33.3441,33.3289,33.3365,5300.0
2014-09-23 12:40:00,43.82,43.9,43.82,43.86,25100.0,33.3365,33.3974,33.3365,33.367,25100.0
2014-09-23 12:50:00,43.86,43.9,43.85,43.88,18300.0,33.367,33.3974,33.3594,33.3822,18300.0
2014-09-23 13:00:00,43.87,43.92,43.86,43.88,12900.0,33.3746,33.4126,33.367,33.3822,12900.0
2014-09-23 13:10:00,43.87,43.9,43.84,43.89,13800.0,33.3746,33.3974,33.3517,33.3898,13800.0
2014-09-23 13:20:00,43.9,43.96,43.89,43.95,23000.0,33.3974,33.443,33.3898,33.4354,23000.0
2014-09-23 13:30:00,43.96,44.0,43.94,43.97,16000.0,33.443,33.4735,33.4278,33.4506,16000.0
2014-09-23 13:40:00,43.99,43.99,43.93,43.93,14200.0,33.4659,33.4659,33.4202,33.4202,14200.0
2014-09-23 13:50:00,43.93,43.94,43.84,43.84,11100.0,33.4202,33.4278,33.3517,33.3517,11100.0
2014-09-23 14:00:00,43.84,43.89,43.83,43.85,15200.0,33.3517,33.3898,33.3441,33.3594,15200.0
2014-09-23 14:10:00,43.85,43.87,43.84,43.86,16000.0,33.3594,33.3746,33.3517,33.367,16000.0
2014-09-23 14:20:00,43.84,43.87,43.77,43.83,27600.0,33.3517,33.3746,33.2985,33.3441,27600.0
2014-09-23 14:30:00,43.83,43.87,43.81,43.81,19900.0,33.3441,33.3746,33.3289,33.3289,19900.0
2014-09-23 14:40:00,43.81,43.83,43.76,43.76,27700.0,33.3289,33.3441,33.2909,33.2909,27700.0
2014-09-23 14:50:00,43.76,43.83,43.76,43.82,21600.0,33.2909,33.3441,33.2909,33.3365,21600.0
2014-09-23 15:00:00,43.82,43.84,43.74,43.76,16300.0,33.3365,33.3517,33.2757,33.2909,16300.0
2014-09-23 15:10:00,43.76,43.79,43.75,43.76,17500.0,33.2909,33.3137,33.2833,33.2909,17500.0
2014-09-23 15:20:00,43.75,43.83,43.73,43.78,29600.0,33.2833,33.3441,33.2681,33.3061,29600.0
2014-09-23 15:30:00,43.78,43.84,43.76,43.81,42700.0,33.3061,33.3517,33.2909,33.3289,42700.0
2014-09-23 15:40:00,43.8,43.81,43.75,43.76,61700.0,33.3213,33.3289,33.2833,33.2909,61700.0
2014-09-23 15:50:00,43.75,43.76,43.67,43.68,97500.0,33.2833,33.2909,33.2224,33.23,97500.0
2014-09-24 09:30:00,43.71,43.86,43.71,43.85,13400.0,33.2528,33.367,33.2528,33.3594,13400.0
2014-09-24 09:40:00,43.82,43.85,43.7,43.7,9900.0,33.3365,33.3594,33.2452,33.2452,9900.0
2014-09-24 09:50:00,43.72,43.81,43.7,43.8,7200.0,33.2605,33.3289,33.2452,33.3213,7200.0
2014-09-24 10:00:00,43.82,43.84,43.76,43.8,18500.0,33.3365,33.3517,33.2909,33.3213,18500.0
2014-09-24 10:10:00,43.8,43.8,43.7,43.7,10600.0,33.3213,33.3213,33.2452,33.2452,10600.0
2014-09-24 10:20:00,43.69,43.77,43.67,43.72,18300.0,33.2376,33.2985,33.2224,33.2605,18300.0
2014-09-24 10:30:00,43.74,43.82,43.7,43.81,13000.0,33.2757,33.3365,33.2452,33.3289,13000.0
2014-09-24 10:40:00,43.82,43.85,43.79,43.83,5500.0,33.3365,33.3594,33.3137,33.3441,5500.0
2014-09-24 10:50:00,43.82,43.82,43.72,43.73,34100.0,33.3365,33.3365,33.2605,33.2681,34100.0
2014-09-24 11:00:00,43.74,43.78,43.72,43.74,9300.0,33.2757,33.3061,33.2605,33.2757,9300.0
2014-09-24 11:10:00,43.75,43.76,43.71,43.74,23500.0,33.2833,33.2909,33.2528,33.2757,23500.0
2014-09-24 11:20:00,43.73,43.84,43.73,43.82,16000.0,33.2681,33.3517,33.2681,33.3365,16000.0
2014-09-24 11:30:00,43.84,43.89,43.81,43.87,18500.0,33.3517,33.3898,33.3289,33.3746,18500.0
2014-09-24 11:40:00,43.87,43.87,43.79,43.79,20000.0,33.3746,33.3746,33.3137,33.3137,20000.0
2014-09-24 11:50:00,43.79,43.81,43.79,43.8,20100.0,33.3137,33.3289,33.3137,33.3213,20100.0
2014-09-24 12:00:00,43.81,43.82,43.77,43.77,15900.0,33.3289,33.3365,33.2985,33.2985,15900.0
2014-09-24 12:10:00,43.78,43.8,43.75,43.76,20600.0,33.3061,33.3213,33.2833,33.2909,20600.0
2014-09-24 12:20:00,43.76,43.8,43.74,43.79,36000.0,33.2909,33.3213,33.2757,33.3137,36000.0
2014-09-24 12:30:00,43.78,43.85,43.78,43.83,10700.0,33.3061,33.3594,33.3061,33.3441,10700.0
2014-09-24 12:40:00,43.84,43.86,43.79,43.79,6400.0,33.3517,33.367,33.3137,33.3137,6400.0
2014-09-24 12:50:00,43.78,43.78,43.73,43.75,9900.0,33.3061,33.3061,33.2681,33.2833,9900.0
2014-09-24 13:00:00,43.77,43.77,43.71,43.72,12600.0,33.2985,33.2985,33.2528,33.2605,12600.0
2014-09-24 13:10:00,43.72,43.72,43.69,43.69,9600.0,33.2605,33.2605,33.2376,33.2376,9600.0
2014-09-24 13:20:00,43.7,43.72,43.67,43.69,18400.0,33.2452,33.2605,33.2224,33.2376,18400.0
2014-09-24 13:30:00,43.7,43.77,43.7,43.76,17100.0,33.2452,33.2985,33.2452,33.2909,17100.0
2014-09-24 13:40:00,43.75,43.8,43.75,43.8,10000.0,33.2833,33.3213,33.2833,33.3213,10000.0
2014-09-24 13:50:00,43.8,43.82,43.78,43.79,9700.0,33.3213,33.3365,33.3061,33.3137,9700.0
2014-09-24 14:00:00,43.8,43.81,43.76,43.77,15200.0,33.3213,33.3289,33.2909,33.2985,15200.0
2014-09-24 14:10:00,43.77,43.78,43.74,43.77,15200.0,33.2985,33.3061,33.2757,33.2985,15200.0
2014-09-24 14:20:00,43.76,43.78,43.75,43.78,47200.0,33.2909,33.3061,33.2833,33.3061,47200.0
2014-09-24 14:30:00,43.78,43.89,43.76,43.89,21800.0,33.3061,33.3898,33.2909,33.3898,21800.0
2014-09-24 14:40:00,43.9,43.92,43.88,43.9,12500.0,33.3974,33.4126,33.3822,33.3974,12500.0
2014-09-24 14:50:00,43.9,44.0,43.9,43.99,17200.0,33.3974,33.4735,33.3974,33.4659,17200.0
2014-09-24 15:00:00,44.0,44.04,43.97,44.02,24600.0,33.4735,33.5039,33.4506,33.4887,24600.0
2014-09-24 15:10:00,44.03,44.06,44.02,44.05,17100.0,33.4963,33.5191,33.4887,33.5115,17100.0
2014-09-24 15:20:00,44.05,44.08,44.01,44.07,15700.0,33.5115,33.5343,33.4811,33.5267,15700.0
2014-09-24 15:30:00,44.07,44.09,44.05,44.08,31200.0,33.5267,33.5419,33.5115,33.5343,31200.0
2014-09-24 15:40:00,44.09,44.09,44.03,44.07,34800.0,33.5419,33.5419,33.4963,33.5267,34800.0
2014-09-24 15:50:00,44.06,44.11,44.05,44.07,98000.0,33.5191,33.5572,33.5115,33.5267,98000.0
2014-09-25 09:30:00,43.9,44.1,43.79,44.02,19900.0,33.3974,33.5495,33.3137,33.4887,19900.0
2014-09-25 09:40:00,44.03,44.05,43.94,44.04,20400.0,33.4963,33.5115,33.4278,33.5039,20400.0
2014-09-25 09:50:00,44.04,44.05,43.95,43.98,32600.0,33.5039,33.5115,33.4354,33.4583,32600.0
2014-09-25 10:00:00,43.99,44.02,43.89,43.95,44600.0,33.4659,33.4887,33.3898,33.4354,44600.0
2014-09-25 10:10:00,43.92,43.92,43.82,43.85,26500.0,33.4126,33.4126,33.3365,33.3594,26500.0
2014-09-25 10:20:00,43.84,43.89,43.7,43.84,29100.0,33.3517,33.3898,33.2452,33.3517,29100.0
2014-09-25 10:30:00,43.83,43.85,43.76,43.76,40200.0,33.3441,33.3594,33.2909,33.2909,40200.0
2014-09-25 10:40:00,43.76,43.83,43.71,43.71,29400.0,33.2909,33.3441,33.2528,33.2528,29400.0
2014-09-25 10:50:00,43.72,43.73,43.67,43.7,24200.0,33.2605,33.2681,33.2224,33.2452,24200.0
2014-09-25 11:00:00,43.71,43.83,43.67,43.8,48400.0,33.2528,33.3441,33.2224,33.3213,48400.0
2014-09-25 11:10:00,43.79,43.79,43.71,43.72,18600.0,33.3137,33.3137,33.2528,33.2605,18600.0
2014-09-25 11:20:00,43.71,43.74,43.7,43.74,16900.0,33.2528,33.2757,33.2452,33.2757,16900.0
2014-09-25 11:30:00,43.74,43.82,43.69,43.8,16000.0,33.2757,33.3365,33.2376,33.3213,16000.0
2014-09-25 11:40:00,43.8,43.8,43.68,43.7,40400.0,33.3213,33.3213,33.23,33.2452,40400.0
2014-09-25 11:50:00,43.7,43.76,43.69,43.7,11600.0,33.2452,33.2909,33.2376,33.2452,11600.0
2014-09-25 12:00:00,43.7,43.71,43.66,43.67,11300.0,33.2452,33.2528,33.2148,33.2224,11300.0
2014-09-25 12:10:00,43.67,43.67,43.61,43.62,7300.0,33.2224,33.2224,33.1768,33.1844,7300.0
2014-09-25 12:20:00,43.6,43.62,43.54,43.56,17600.0,33.1692,33.1844,33.1235,33.1387,17600.0
2014-09-25 12:30:00,43.54,43.6,43.52,43.59,9100.0,33.1235,33.1692,33.1083,33.1616,9100.0
2014-09-25 12:40:00,43.59,43.59,43.55,43.56,6400.0,33.1616,33.1616,33.1311,33.1387,6400.0
2014-09-25 12:50:00,43.56,43.57,43.52,43.56,12500.0,33.1387,33.1463,33.1083,33.1387,12500.0
2014-09-25 13:00:00,43.57,43.67,43.56,43.67,26100.0,33.1463,33.2224,33.1387,33.2224,26100.0
2014-09-25 13:10:00,43.67,43.73,43.67,43.72,9300.0,33.2224,33.2681,33.2224,33.2605,9300.0
2014-09-25 13:20:00,43.72,43.73,43.64,43.71,10600.0,33.2605,33.2681,33.1996,33.2528,10600.0
2014-09-25 13:30:00,43.71,43.72,43.63,43.64,11700.0,33.2528,33.2605,33.192,33.1996,11700.0
2014-09-25 13:40:00,43.65,43.65,43.56,43.58,18800.0,33.2072,33.2072,33.1387,33.1539,18800.0
2014-09-25 13:50:00,43.57,43.58,43.52,43.56,18300.0,33.1463,33.1539,33.1083,33.1387,18300.0
2014-09-25 14:00:00,43.56,43.6,43.53,43.56,21900.0,33.1387,33.1692,33.1159,33.1387,21900.0
2014-09-25 14:10:00,43.56,43.64,43.56,43.64,11900.0,33.1387,33.1996,33.1387,33.1996,11900.0
2014-09-25 14:20:00,43.63,43.69,43.63,43.68,12200.0,33.192,33.2376,33.192,33.23,12200.0
2014-09-25 14:30:00,43.67,43.72,43.67,43.7,16100.0,33.2224,33.2605,33.2224,33.2452,16100.0
2014-09-25 14:40:00,43.71,43.74,43.7,43.7,27500.0,33.2528,33.2757,33.2452,33.2452,27500.0
2014-09-25 14:50:00,43.7,43.7,43.61,43.62,20100.0,33.2452,33.2452,33.1768,33.1844,20100.0
2014-09-25 15:00:00,43.63,43.64,43.56,43.58,24700.0,33.192,33.1996,33.1387,33.1539,24700.0
2014-09-25 15:10:00,43.57,43.63,43.55,43.59,20100.0,33.1463,33.192,33.1311,33.1616,20100.0
2014-09-25 15:20:00,43.58,43.61,43.55,43.61,17500.0,33.1539,33.1768,33.1311,33.1768,17500.0
2014-09-25 15:30:00,43.61,43.66,43.58,43.65,35700.0,33.1768,33.2148,33.1539,33.2072,35700.0
2014-09-25 15:40:00,43.65,43.69,43.62,43.66,56000.0,33.2072,33.2376,33.1844,33.2148,56000.0
2014-09-25 15:50:00,43.65,43.65,43.56,43.56,87500.0,33.2072,33.2072,33.1387,33.1387,87500.0
2014-09-26 09:30:00,43.76,43.91,43.74,43.81,28000.0,33.2909,33.405,33.2757,33.3289,28000.0
2014-09-26 09:40:00,43.81,43.95,43.75,43.85,18900.0,33.3289,33.4354,33.2833,33.3594,18900.0
2014-09-26 09:50:00,43.86,44.03,43.83,44.01,34100.0,33.367,33.4963,33.3441,33.4811,34100.0
2014-09-26 10:00:00,44.03,44.23,44.03,44.21,33400.0,33.4963,33.6484,33.4963,33.6332,33400.0
2014-09-26 10:10:00,44.2,44.22,44.1,44.14,56200.0,33.6256,33.6408,33.5495,33.58,56200.0
2014-09-26 10:20:00,44.15,44.23,44.11,44.2,21100.0,33.5876,33.6484,33.5572,33.6256,21100.0
2014-09-26 10:30:00,44.17,44.17,44.06,44.1,12000.0,33.6028,33.6028,33.5191,33.5495,12000.0
2014-09-26 10:40:00,44.09,44.13,44.02,44.05,18500.0,33.5419,33.5724,33.4887,33.5115,18500.0
2014-09-26 10:50:00,44.03,44.11,44.01,44.11,15100.0,33.4963,33.5572,33.4811,33.5572,15100.0
2014-09-26 11:00:00,44.13,44.23,44.1,44.23,59200.0,33.5724,33.6484,33.5495,33.6484,59200.0
2014-09-26 11:10:00,44.23,44.3,44.23,44.24,23200.0,33.6484,33.7017,33.6484,33.6561,23200.0
2014-09-26 11:20:00,44.23,44.24,44.14,44.19,15900.0,33.6484,33.6561,33.58,33.618,15900.0
2014-09-26 11:30:00,44.19,44.39,44.17,44.38,86200.0,33.618,33.7702,33.6028,33.7626,86200.0
2014-09-26 11:40:00,44.37,44.4,44.25,44.28,31200.0,33.755,33.7778,33.6637,33.6865,31200.0
2014-09-26 11:50:00,44.28,44.3,44.24,44.25,12100.0,33.6865,33.7017,33.6561,33.6637,12100.0
2014-09-26 12:00:00,44.25,44.37,44.24,44.36,32500.0,33.6637,33.755,33.6561,33.7473,32500.0
2014-09-26 12:10:00,44.36,44.39,44.31,44.37,20600.0,33.7473,33.7702,33.7093,33.755,20600.0
2014-09-26 12:20:00,44.38,44.38,44.35,44.37,15900.0,33.7626,33.7626,33.7397,33.755,15900.0
2014-09-26 12:30:00,44.37,44.41,44.36,44.4,26800.0,33.755,33.7854,33.7473,33.7778,26800.0
2014-09-26 12:40:00,44.38,44.39,44.3,44.32,16700.0,33.7626,33.7702,33.7017,33.7169,16700.0
2014-09-26 12:50:00,44.3,44.32,44.25,44.27,21800.0,33.7017,33.7169,33.6637,33.6789,21800.0
2014-09-26 13:00:00,44.27,44.29,44.26,44.29,11300.0,33.6789,33.6941,33.6713,33.6941,11300.0
2014-09-26 13:10:00,44.28,44.29,44.27,44.29,8200.0,33.6865,33.6941,33.6789,33.6941,8200.0
2014-09-26 13:20:00,44.3,44.32,44.29,44.3,15500.0,33.7017,33.7169,33.6941,33.7017,15500.0
2014-09-26 13:30:00,44.31,44.31,44.23,44.27,8300.0,33.7093,33.7093,33.6484,33.6789,8300.0
2014-09-26 13:40:00,44.26,44.26,44.19,44.21,14600.0,33.6713,33.6713,33.618,33.6332,14600.0
2014-09-26 13:50:00,44.2,44.2,44.14,44.18,15500.0,33.6256,33.6256,33.58,33.6104,15500.0
2014-09-26 14:00:00,44.17,44.25,44.16,44.25,8500.0,33.6028,33.6637,33.5952,33.6637,8500.0
2014-09-26 14:10:00,44.25,44.4,44.25,44.4,13800.0,33.6637,33.7778,33.6637,33.7778,13800.0
2014-09-26 14:20:00,44.39,44.41,44.36,44.39,23500.0,33.7702,33.7854,33.7473,33.7702,23500.0
2014-09-26 14:30:00,44.4,44.47,44.38,44.47,19500.0,33.7778,33.831,33.7626,33.831,19500.0
2014-09-26 14:40:00,44.46,44.54,44.45,44.51,43200.0,33.8234,33.8843,33.8158,33.8615,43200.0
2014-09-26 14:50:00,44.51,44.51,44.47,44.5,30200.0,33.8615,33.8615,33.831,33.8538,30200.0
2014-09-26 15:00:00,44.51,44.57,44.51,44.56,29200.0,33.8615,33.9071,33.8615,33.8995,29200.0
2014-09-26 15:10:00,44.56,44.57,44.51,44.51,30400.0,33.8995,33.9071,33.8615,33.8615,30400.0
2014-09-26 15:20:00,44.51,44.55,44.48,44.53,23900.0,33.8615,33.8919,33.8386,33.8767,23900.0
2014-09-26 15:30:00,44.52,44.55,44.44,44.47,37000.0,33.8691,33.8919,33.8082,33.831,37000.0
2014-09-26 15:40:00,44.46,44.47,44.43,44.43,47500.0,33.8234,33.831,33.8006,33.8006,47500.0
2014-09-26 15:50:00,44.43,44.53,44.42,44.51,123700.0,33.8006,33.8767,33.793,33.8615,123700.0
2014-09-29 09:30:00,44.06,44.1,43.81,44.07,38800.0,33.5191,33.5495,33.3289,33.5267,38800.0
2014-09-29 09:40:00,44.09,44.29,44.05,44.18,74500.0,33.5419,33.6941,33.5115,33.6104,74500.0
2014-09-29 09:50:00,44.18,44.28,44.13,44.2,27500.0,33.6104,33.6865,33.5724,33.6256,27500.0
2014-09-29 10:00:00,44.21,44.25,44.13,44.14,19400.0,33.6332,33.6637,33.5724,33.58,19400.0
2014-09-29 10:10:00,44.13,44.26,44.11,44.26,23200.0,33.5724,33.6713,33.5572,33.6713,23200.0
2014-09-29 10:20:00,44.27,44.32,44.24,44.25,18100.0,33.6789,33.7169,33.6561,33.6637,18100.0
2014-09-29 10:30:00,44.25,44.3,44.23,44.3,23400.0,33.6637,33.7017,33.6484,33.7017,23400.0
2014-09-29 10:40:00,44.3,44.34,44.25,44.25,13000.0,33.7017,33.7321,33.6637,33.6637,13000.0
2014-09-29 10:50:00,44.25,44.31,44.24,44.28,12700.0,33.6637,33.7093,33.6561,33.6865,12700.0
2014-09-29 11:00:00,44.26,44.3,44.24,44.26,18000.0,33.6713,33.7017,33.6561,33.6713,18000.0
2014-09-29 11:10:00,44.26,44.35,44.26,44.3,12300.0,33.6713,33.7397,33.6713,33.7017,12300.0
2014-09-29 11:20:00,44.31,44.32,44.26,44.28,13300.0,33.7093,33.7169,33.6713,33.6865,13300.0
2014-09-29 11:30:00,44.29,44.29,44.25,44.25,15000.0,33.6941,33.6941,33.6637,33.6637,15000.0
2014-09-29 11:40:00,44.25,44.32,44.24,44.29,22900.0,33.6637,33.7169,33.6561,33.6941,22900.0
2014-09-29 11:50:00,44.29,44.37,44.28,44.35,23400.0,33.6941,33.755,33.6865,33.7397,23400.0
2014-09-29 12:00:00,44.35,44.36,44.25,44.29,30100.0,33.7397,33.7473,33.6637,33.6941,30100.0
2014-09-29 12:10:00,44.28,44.28,44.24,44.27,17600.0,33.6865,33.6865,33.6561,33.6789,17600.0
2014-09-29 12:20:00,44.27,44.27,44.22,44.25,14300.0,33.6789,33.6789,33.6408,33.6637,14300.0
2014-09-29 12:30:00,44.24,44.29,44.22,44.24,18100.0,33.6561,33.6941,33.6408,33.6561,18100.0
2014-09-29 12:40:00,44.23,44.26,44.23,44.23,10400.0,33.6484,33.6713,33.6484,33.6484,10400.0
2014-09-29 12:50:00,44.22,44.25,44.21,44.21,21000.0,33.6408,33.6637,33.6332,33.6332,21000.0
2014-09-29 13:00:00,44.2,44.25,44.12,44.12,25100.0,33.6256,33.6637,33.5648,33.5648,25100.0
2014-09-29 13:10:00,44.11,44.13,44.08,44.12,4600.0,33.5572,33.5724,33.5343,33.5648,4600.0
2014-09-29 13:20:00,44.12,44.15,44.07,44.11,9000.0,33.5648,33.5876,33.5267,33.5572,9000.0
2014-09-29 13:30:00,44.14,44.18,44.14,44.15,7500.0,33.58,33.6104,33.58,33.5876,7500.0
2014-09-29 13:40:00,44.14,44.15,44.07,44.08,8100.0,33.58,33.5876,33.5267,33.5343,8100.0
2014-09-29 13:50:00,44.07,44.11,44.03,44.05,8900.0,33.5267,33.5572,33.4963,33.5115,8900.0
2014-09-29 14:00:00,44.06,44.12,44.03,44.12,27200.0,33.5191,33.5648,33.4963,33.5648,27200.0
2014-09-29 14:10:00,44.11,44.11,44.05,44.06,7200.0,33.5572,33.5572,33.5115,33.5191,7200.0
2014-09-29 14:20:00,44.05,44.08,44.02,44.05,11500.0,33.5115,33.5343,33.4887,33.5115,11500.0
2014-09-29 14:30:00,44.05,44.1,44.05,44.06,12000.0,33.5115,33.5495,33.5115,33.5191,12000.0
2014-09-29 14:40:00,44.06,44.13,44.03,44.13,9800.0,33.5191,33.5724,33.4963,33.5724,9800.0
2014-09-29 14:50:00,44.13,44.23,44.12,44.21,17000.0,33.5724,33.6484,33.5648,33.6332,17000.0
2014-09-29 15:00:00,44.21,44.28,44.21,44.25,16900.0,33.6332,33.6865,33.6332,33.6637,16900.0
2014-09-29 15:10:00,44.24,44.33,44.21,44.32,24100.0,33.6561,33.7245,33.6332,33.7169,24100.0
2014-09-29 15:20:00,44.31,44.37,44.31,44.35,19100.0,33.7093,33.755,33.7093,33.7397,19100.0
2014-09-29 15:30:00,44.36,44.43,44.34,44.42,51800.0,33.7473,33.8006,33.7321,33.793,51800.0
2014-09-29 15:40:00,44.42,44.43,44.35,44.38,75900.0,33.793,33.8006,33.7397,33.7626,75900.0
2014-09-29 15:50:00,44.39,44.39,44.32,44.33,72500.0,33.7702,33.7702,33.7169,33.7245,72500.0
2014-09-30 09:30:00,44.3,44.3,44.04,44.04,12000.0,33.7017,33.7017,33.5039,33.5039,12000.0
2014-09-30 09:40:00,44.07,44.18,44.06,44.07,6600.0,33.5267,33.6104,33.5191,33.5267,6600.0
2014-09-30 09:50:00,44.03,44.04,43.94,44.04,9400.0,33.4963,33.5039,33.4278,33.5039,9400.0
2014-09-30 10:00:00,44.01,44.01,43.8,43.8,27700.0,33.4811,33.4811,33.3213,33.3213,27700.0
2014-09-30 10:10:00,43.8,43.86,43.8,43.84,14200.0,33.3213,33.367,33.3213,33.3517,14200.0
2014-09-30 10:20:00,43.85,43.88,43.84,43.86,10200.0,33.3594,33.3822,33.3517,33.367,10200.0
2014-09-30 10:30:00,43.84,43.95,43.84,43.94,15000.0,33.3517,33.4354,33.3517,33.4278,15000.0
2014-09-30 10:40:00,43.94,44.06,43.92,44.04,13500.0,33.4278,33.5191,33.4126,33.5039,13500.0
2014-09-30 10:50:00,44.02,44.09,43.99,44.07,18800.0,33.4887,33.5419,33.4659,33.5267,18800.0
2014-09-30 11:00:00,44.06,44.14,44.02,44.14,6100.0,33.5191,33.58,33.4887,33.58,6100.0
2014-09-30 11:10:00,44.14,44.14,44.05,44.05,6300.0,33.58,33.58,33.5115,33.5115,6300.0
2014-09-30 11:20:00,44.06,44.15,44.04,44.15,15400.0,33.5191,33.5876,33.5039,33.5876,15400.0
2014-09-30 11:30:00,44.14,44.15,44.08,44.13,8900.0,33.58,33.5876,33.5343,33.5724,8900.0
2014-09-30 11:40:00,44.11,44.11,44.02,44.08,9200.0,33.5572,33.5572,33.4887,33.5343,9200.0
2014-09-30 11:50:00,44.07,44.09,44.05,44.07,10100.0,33.5267,33.5419,33.5115,33.5267,10100.0
2014-09-30 12:00:00,44.08,44.1,44.06,44.1,10800.0,33.5343,33.5495,33.5191,33.5495,10800.0
2014-09-30 12:10:00,44.11,44.17,44.09,44.16,12000.0,33.5572,33.6028,33.5419,33.5952,12000.0
2014-09-30 12:20:00,44.16,44.16,44.07,44.14,12300.0,33.5952,33.5952,33.5267,33.58,12300.0
2014-09-30 12:30:00,44.13,44.15,44.1,44.1,9500.0,33.5724,33.5876,33.5495,33.5495,9500.0
2014-09-30 12:40:00,44.09,44.13,44.06,44.1,6500.0,33.5419,33.5724,33.5191,33.5495,6500.0
2014-09-30 12:50:00,44.13,44.16,44.11,44.11,4300.0,33.5724,33.5952,33.5572,33.5572,4300.0
2014-09-30 13:00:00,44.12,44.17,44.12,44.12,9200.0,33.5648,33.6028,33.5648,33.5648,9200.0
2014-09-30 13:10:00,44.1,44.13,44.1,44.12,3800.0,33.5495,33.5724,33.5495,33.5648,3800.0
2014-09-30 13:20:00,44.11,44.11,44.06,44.06,6700.0,33.5572,33.5572,33.5191,33.5191,6700.0
2014-09-30 13:30:00,44.07,44.08,44.05,44.05,19400.0,33.5267,33.5343,33.5115,33.5115,19400.0
2014-09-30 13:40:00,44.06,44.07,43.94,43.96,14600.0,33.5191,33.5267,33.4278,33.443,14600.0
2014-09-30 13:50:00,43.95,43.98,43.94,43.97,8300.0,33.4354,33.4583,33.4278,33.4506,8300.0
2014-09-30 14:00:00,43.97,44.01,43.95,43.97,17000.0,33.4506,33.4811,33.4354,33.4506,17000.0
2014-09-30 14:10:00,43.96,43.97,43.94,43.95,9200.0,33.443,33.4506,33.4278,33.4354,9200.0
2014-09-30 14:20:00,43.94,43.95,43.86,43.93,13400.0,33.4278,33.4354,33.367,33.4202,13400.0
2014-09-30 14:30:00,43.92,43.96,43.91,43.92,20600.0,33.4126,33.443,33.405,33.4126,20600.0
2014-09-30 14:40:00,43.93,43.97,43.92,43.96,21400.0,33.4202,33.4506,33.4126,33.443,21400.0
2014-09-30 14:50:00,43.96,44.04,43.96,44.01,14200.0,33.443,33.5039,33.443,33.4811,14200.0
2014-09-30 15:00:00,44.01,44.02,43.95,44.02,33500.0,33.4811,33.4887,33.4354,33.4887,33500.0
2014-09-30 15:10:00,44.02,44.04,43.98,44.02,16800.0,33.4887,33.5039,33.4583,33.4887,16800.0
2014-09-30 15:20:00,44.03,44.09,44.03,44.05,18400.0,33.4963,33.5419,33.4963,33.5115,18400.0
2014-09-30 15:30:00,44.07,44.12,44.06,44.08,31500.0,33.5267,33.5648,33.5191,33.5343,31500.0
2014-09-30 15:40:00,44.08,44.09,44.0,44.02,91900.0,33.5343,33.5419,33.4735,33.4887,91900.0
2014-09-30 15:50:00,44.02,44.02,43.88,43.88,121200.0,33.4887,33.4887,33.3822,33.3822,121200.0
2014-10-01 09:30:00,43.78,43.78,43.62,43.63,21300.0,33.3061,33.3061,33.1844,33.192,21300.0
2014-10-01 09:40:00,43.61,43.78,43.6,43.67,10300.0,33.1768,33.3061,33.1692,33.2224,10300.0
2014-10-01 09:50:00,43.65,43.77,43.63,43.77,28100.0,33.2072,33.2985,33.192,33.2985,28100.0
2014-10-01 10:00:00,43.75,43.78,43.61,43.64,38200.0,33.2833,33.3061,33.1768,33.1996,38200.0
2014-10-01 10:10:00,43.65,43.69,43.56,43.64,37100.0,33.2072,33.2376,33.1387,33.1996,37100.0
2014-10-01 10:20:00,43.65,43.7,43.63,43.64,29900.0,33.2072,33.2452,33.192,33.1996,29900.0
2014-10-01 10:30:00,43.65,43.65,43.47,43.49,27300.0,33.2072,33.2072,33.0703,33.0855,27300.0
2014-10-01 10:40:00,43.5,43.56,43.47,43.53,22800.0,33.0931,33.1387,33.0703,33.1159,22800.0
2014-10-01 10:50:00,43.53,43.55,43.47,43.54,18800.0,33.1159,33.1311,33.0703,33.1235,18800.0
2014-10-01 11:00:00,43.54,43.65,43.5,43.59,22100.0,33.1235,33.2072,33.0931,33.1616,22100.0
2014-10-01 11:10:00,43.6,43.68,43.59,43.64,24000.0,33.1692,33.23,33.1616,33.1996,24000.0
2014-10-01 11:20:00,43.64,43.64,43.49,43.51,21500.0,33.1996,33.1996,33.0855,33.1007,21500.0
2014-10-01 11:30:00,43.52,43.55,43.48,43.53,13400.0,33.1083,33.1311,33.0779,33.1159,13400.0
2014-10-01 11:40:00,43.53,43.54,43.47,43.47,22900.0,33.1159,33.1235,33.0703,33.0703,22900.0
2014-10-01 11:50:00,43.47,43.61,43.46,43.57,15800.0,33.0703,33.1768,33.0627,33.1463,15800.0
2014-10-01 12:00:00,43.57,43.58,43.54,43.57,7300.0,33.1463,33.1539,33.1235,33.1463,7300.0
2014-10-01 12:10:00,43.56,43.57,43.5,43.52,6100.0,33.1387,33.1463,33.0931,33.1083,6100.0
2014-10-01 12:20:00,43.52,43.54,43.5,43.53,8000.0,33.1083,33.1235,33.0931,33.1159,8000.0
2014-10-01 12:30:00,43.53,43.53,43.46,43.46,11600.0,33.1159,33.1159,33.0627,33.0627,11600.0
2014-10-01 12:40:00,43.46,43.47,43.38,43.38,12700.0,33.0627,33.0703,33.0018,33.0018,12700.0
2014-10-01 12:50:00,43.37,43.4,43.31,43.33,13100.0,32.9942,33.017,32.9485,32.9638,13100.0
2014-10-01 13:00:00,43.33,43.34,43.26,43.26,12100.0,32.9638,32.9714,32.9105,32.9105,12100.0
2014-10-01 13:10:00,43.29,43.31,43.21,43.22,15200.0,32.9333,32.9485,32.8725,32.8801,15200.0
2014-10-01 13:20:00,43.21,43.22,43.16,43.18,10000.0,32.8725,32.8801,32.8344,32.8496,10000.0
2014-10-01 13:30:00,43.18,43.18,43.09,43.1,18000.0,32.8496,32.8496,32.7812,32.7888,18000.0
2014-10-01 13:40:00,43.1,43.11,43.02,43.02,32200.0,32.7888,32.7964,32.7279,32.7279,32200.0
2014-10-01 13:50:00,43.03,43.05,43.0,43.05,34500.0,32.7355,32.7507,32.7127,32.7507,34500.0
2014-10-01 14:00:00,43.04,43.15,43.04,43.13,35000.0,32.7431,32.8268,32.7431,32.8116,35000.0
2014-10-01 14:10:00,43.12,43.24,43.12,43.24,24000.0,32.804,32.8953,32.804,32.8953,24000.0
2014-10-01 14:20:00,43.22,43.29,43.22,43.25,47400.0,32.8801,32.9333,32.8801,32.9029,47400.0
2014-10-01 14:30:00,43.25,43.29,43.2,43.29,23000.0,32.9029,32.9333,32.8649,32.9333,23000.0
2014-10-01 14:40:00,43.28,43.29,43.2,43.2,14400.0,32.9257,32.9333,32.8649,32.8649,14400.0
2014-10-01 14:50:00,43.2,43.21,43.12,43.12,21600.0,32.8649,32.8725,32.804,32.804,21600.0
2014-10-01 15:00:00,43.12,43.16,43.03,43.03,27600.0,32.804,32.8344,32.7355,32.7355,27600.0
2014-10-01 15:10:00,43.04,43.12,43.01,43.11,24400.0,32.7431,32.804,32.7203,32.7964,24400.0
2014-10-01 15:20:00,43.1,43.12,43.04,43.11,28500.0,32.7888,32.804,32.7431,32.7964,28500.0
2014-10-01 15:30:00,43.11,43.16,43.1,43.15,38500.0,32.7964,32.8344,32.7888,32.8268,38500.0
2014-10-01 15:40:00,43.15,43.19,43.12,43.16,61500.0,32.8268,32.8573,32.804,32.8344,61500.0
2014-10-01 15:50:00,43.17,43.17,43.09,43.09,120500.0,32.842,32.842,32.7812,32.7812,120500.0
2014-10-02 09:30:00,43.11,43.24,43.08,43.24,12000.0,32.7964,32.8953,32.7736,32.8953,12000.0
2014-10-02 09:40:00,43.25,43.37,43.19,43.37,14900.0,32.9029,32.9942,32.8573,32.9942,14900.0
2014-10-02 09:50:00,43.36,43.48,43.34,43.41,16400.0,32.9866,33.0779,32.9714,33.0246,16400.0
2014-10-02 10:00:00,43.4,43.44,43.3,43.43,12300.0,33.017,33.0474,32.9409,33.0398,12300.0
2014-10-02 10:10:00,43.43,43.45,43.37,43.43,13300.0,33.0398,33.0551,32.9942,33.0398,13300.0
2014-10-02 10:20:00,43.44,43.48,43.4,43.45,23500.0,33.0474,33.0779,33.017,33.0551,23500.0
2014-10-02 10:30:00,43.46,43.47,43.34,43.34,33100.0,33.0627,33.0703,32.9714,32.9714,33100.0
2014-10-02 10:40:00,43.34,43.36,43.27,43.3,15100.0,32.9714,32.9866,32.9181,32.9409,15100.0
2014-10-02 10:50:00,43.3,43.3,43.17,43.19,6700.0,32.9409,32.9409,32.842,32.8573,6700.0
2014-10-02 11:00:00,43.17,43.2,43.14,43.15,6700.0,32.842,32.8649,32.8192,32.8268,6700.0
2014-10-02 11:10:00,43.15,43.25,43.12,43.23,24900.0,32.8268,32.9029,32.804,32.8877,24900.0
2014-10-02 11:20:00,43.23,43.23,43.14,43.15,5900.0,32.8877,32.8877,32.8192,32.8268,5900.0
2014-10-02 11:30:00,43.18,43.18,43.03,43.04,6700.0,32.8496,32.8496,32.7355,32.7431,6700.0
2014-10-02 11:40:00,43.07,43.08,42.9,42.9,20500.0,32.766,32.7736,32.6366,32.6366,20500.0
2014-10-02 11:50:00,42.91,42.91,42.82,42.87,22400.0,32.6442,32.6442,32.5758,32.6138,22400.0
2014-10-02 12:00:00,42.87,42.9,42.86,42.89,11400.0,32.6138,32.6366,32.6062,32.629,11400.0
2014-10-02 12:10:00,42.88,42.88,42.84,42.85,10900.0,32.6214,32.6214,32.591,32.5986,10900.0
2014-10-02 12:20:00,42.86,42.96,42.83,42.95,34700.0,32.6062,32.6823,32.5834,32.6747,34700.0
2014-10-02 12:30:00,42.96,43.02,42.96,42.98,14100.0,32.6823,32.7279,32.6823,32.6975,14100.0
2014-10-02 12:40:00,42.98,43.08,42.97,43.05,26900.0,32.6975,32.7736,32.6899,32.7507,26900.0
2014-10-02 12:50:00,43.05,43.32,43.05,43.31,20600.0,32.7507,32.9562,32.7507,32.9485,20600.0
2014-10-02 13:00:00,43.32,43.34,43.27,43.34,15200.0,32.9562,32.9714,32.9181,32.9714,15200.0
2014-10-02 13:10:00,43.34,43.47,43.34,43.47,50500.0,32.9714,33.0703,32.9714,33.0703,50500.0
2014-10-02 13:20:00,43.47,43.62,43.45,43.59,20900.0,33.0703,33.1844,33.0551,33.1616,20900.0
2014-10-02 13:30:00,43.6,43.71,43.6,43.6,16600.0,33.1692,33.2528,33.1692,33.1692,16600.0
2014-10-02 13:40:00,43.6,43.6,43.52,43.52,8900.0,33.1692,33.1692,33.1083,33.1083,8900.0
2014-10-02 13:50:00,43.52,43.64,43.52,43.64,14900.0,33.1083,33.1996,33.1083,33.1996,14900.0
2014-10-02 14:00:00,43.65,43.84,43.64,43.8,31400.0,33.2072,33.3517,33.1996,33.3213,31400.0
2014-10-02 14:10:00,43.79,43.92,43.77,43.8,21400.0,33.3137,33.4126,33.2985,33.3213,21400.0
2014-10-02 14:20:00,43.81,43.84,43.75,43.84,15700.0,33.3289,33.3517,33.2833,33.3517,15700.0
2014-10-02 14:30:00,43.85,43.85,43.67,43.7,30800.0,33.3594,33.3594,33.2224,33.2452,30800.0
2014-10-02 14:40:00,43.69,43.78,43.68,43.76,19900.0,33.2376,33.3061,33.23,33.2909,19900.0
2014-10-02 14:50:00,43.75,43.79,43.74,43.77,17900.0,33.2833,33.3137,33.2757,33.2985,17900.0
2014-10-02 15:00:00,43.77,43.82,43.72,43.82,20900.0,33.2985,33.3365,33.2605,33.3365,20900.0
2014-10-02 15:10:00,43.82,43.85,43.75,43.76,46400.0,33.3365,33.3594,33.2833,33.2909,46400.0
2014-10-02 15:20:00,43.76,43.82,43.76,43.81,30000.0,33.2909,33.3365,33.2909,33.3289,30000.0
2014-10-02 15:30:00,43.8,43.8,43.74,43.78,27900.0,33.3213,33.3213,33.2757,33.3061,27900.0
2014-10-02 15:40:00,43.79,43.83,43.75,43.81,53400.0,33.3137,33.3441,33.2833,33.3289,53400.0
2014-10-02 15:50:00,43.81,43.82,43.76,43.77,43500.0,33.3289,33.3365,33.2909,33.2985,43500.0
2014-10-03 09:30:00,44.03,44.1,43.67,43.75,16600.0,33.4963,33.5495,33.2224,33.2833,16600.0
2014-10-03 09:40:00,43.76,44.24,43.76,44.18,32900.0,33.2909,33.6561,33.2909,33.6104,32900.0
2014-10-03 09:50:00,44.19,44.21,44.17,44.19,9600.0,33.618,33.6332,33.6028,33.618,9600.0
2014-10-03 10:00:00,44.22,44.34,44.17,44.34,17000.0,33.6408,33.7321,33.6028,33.7321,17000.0
2014-10-03 10:10:00,44.34,44.38,44.29,44.36,8200.0,33.7321,33.7626,33.6941,33.7473,8200.0
2014-10-03 10:20:00,44.35,44.45,44.34,44.37,14300.0,33.7397,33.8158,33.7321,33.755,14300.0
2014-10-03 10:30:00,44.36,44.37,44.16,44.22,18300.0,33.7473,33.755,33.5952,33.6408,18300.0
2014-10-03 10:40:00,44.21,44.28,44.15,44.28,7700.0,33.6332,33.6865,33.5876,33.6865,7700.0
2014-10-03 10:50:00,44.25,44.36,44.25,44.35,8000.0,33.6637,33.7473,33.6637,33.7397,8000.0
2014-10-03 11:00:00,44.34,44.4,44.32,44.37,14000.0,33.7321,33.7778,33.7169,33.755,14000.0
2014-10-03 11:10:00,44.36,44.37,44.27,44.27,7300.0,33.7473,33.755,33.6789,33.6789,7300.0
2014-10-03 11:20:00,44.26,44.31,44.2,44.31,28800.0,33.6713,33.7093,33.6256,33.7093,28800.0
2014-10-03 11:30:00,44.31,44.32,44.27,44.29,11900.0,33.7093,33.7169,33.6789,33.6941,11900.0
2014-10-03 11:40:00,44.29,44.29,44.19,44.22,12100.0,33.6941,33.6941,33.618,33.6408,12100.0
2014-10-03 11:50:00,44.21,44.26,44.19,44.26,12300.0,33.6332,33.6713,33.618,33.6713,12300.0
2014-10-03 12:00:00,44.23,44.27,44.22,44.25,5900.0,33.6484,33.6789,33.6408,33.6637,5900.0
2014-10-03 12:10:00,44.26,44.3,44.26,44.27,5700.0,33.6713,33.7017,33.6713,33.6789,5700.0
2014-10-03 12:20:00,44.27,44.39,44.27,44.38,10600.0,33.6789,33.7702,33.6789,33.7626,10600.0
2014-10-03 12:30:00,44.39,44.43,44.39,44.43,9600.0,33.7702,33.8006,33.7702,33.8006,9600.0
2014-10-03 12:40:00,44.42,44.46,44.38,44.39,3900.0,33.793,33.8234,33.7626,33.7702,3900.0
2014-10-03 12:50:00,44.39,44.4,44.35,44.38,49900.0,33.7702,33.7778,33.7397,33.7626,49900.0
2014-10-03 13:00:00,44.37,44.38,44.25,44.25,21000.0,33.755,33.7626,33.6637,33.6637,21000.0
2014-10-03 13:10:00,44.24,44.27,44.2,44.23,4600.0,33.6561,33.6789,33.6256,33.6484,4600.0
2014-10-03 13:20:00,44.23,44.24,44.19,44.19,3000.0,33.6484,33.6561,33.618,33.618,3000.0
2014-10-03 13:30:00,44.2,44.2,44.1,44.1,8000.0,33.6256,33.6256,33.5495,33.5495,8000.0
2014-10-03 13:40:00,44.11,44.15,44.1,44.15,6700.0,33.5572,33.5876,33.5495,33.5876,6700.0
2014-10-03 13:50:00,44.15,44.15,44.12,44.13,6000.0,33.5876,33.5876,33.5648,33.5724,6000.0
2014-10-03 14:00:00,44.12,44.15,44.12,44.12,9700.0,33.5648,33.5876,33.5648,33.5648,9700.0
2014-10-03 14:10:00,44.12,44.15,44.12,44.13,12400.0,33.5648,33.5876,33.5648,33.5724,12400.0
2014-10-03 14:20:00,44.13,44.21,44.13,44.21,9400.0,33.5724,33.6332,33.5724,33.6332,9400.0
2014-10-03 14:30:00,44.21,44.26,44.2,44.26,46400.0,33.6332,33.6713,33.6256,33.6713,46400.0
2014-10-03 14:40:00,44.25,44.29,44.25,44.29,10900.0,33.6637,33.6941,33.6637,33.6941,10900.0
2014-10-03 14:50:00,44.28,44.29,44.25,44.25,8800.0,33.6865,33.6941,33.6637,33.6637,8800.0
2014-10-03 15:00:00,44.26,44.29,44.24,44.25,17400.0,33.6713,33.6941,33.6561,33.6637,17400.0
2014-10-03 15:10:00,44.25,44.28,44.25,44.27,14900.0,33.6637,33.6865,33.6637,33.6789,14900.0
2014-10-03 15:20:00,44.27,44.33,44.26,44.32,26600.0,33.6789,33.7245,33.6713,33.7169,26600.0
2014-10-03 15:30:00,44.32,44.35,44.3,44.34,34700.0,33.7169,33.7397,33.7017,33.7321,34700.0
2014-10-03 15:40:00,44.34,44.42,44.32,44.41,82400.0,33.7321,33.793,33.7169,33.7854,82400.0
2014-10-03 15:50:00,44.41,44.41,44.33,44.38,237600.0,33.7854,33.7854,33.7245,33.7626,237600.0
2014-10-06 09:30:00,44.45,44.63,44.41,44.59,19100.0,33.8158,33.9527,33.7854,33.9223,19100.0
2014-10-06 09:40:00,44.61,44.68,44.47,44.47,22800.0,33.9375,33.9908,33.831,33.831,22800.0
2014-10-06 09:50:00,44.47,44.54,44.4,44.4,27000.0,33.831,33.8843,33.7778,33.7778,27000.0
2014-10-06 10:00:00,44.41,44.45,44.26,44.31,17200.0,33.7854,33.8158,33.6713,33.7093,17200.0
2014-10-06 10:10:00,44.27,44.31,44.16,44.18,27500.0,33.6789,33.7093,33.5952,33.6104,27500.0
2014-10-06 10:20:00,44.17,44.18,43.99,44.04,51600.0,33.6028,33.6104,33.4659,33.5039,51600.0
2014-10-06 10:30:00,44.06,44.15,44.05,44.08,33400.0,33.5191,33.5876,33.5115,33.5343,33400.0
2014-10-06 10:40:00,44.09,44.13,43.89,43.89,92700.0,33.5419,33.5724,33.3898,33.3898,92700.0
2014-10-06 10:50:00,43.9,43.91,43.84,43.86,28700.0,33.3974,33.405,33.3517,33.367,28700.0
2014-10-06 11:00:00,43.85,43.95,43.84,43.92,10000.0,33.3594,33.4354,33.3517,33.4126,10000.0
2014-10-06 11:10:00,43.92,43.99,43.92,43.95,12900.0,33.4126,33.4659,33.4126,33.4354,12900.0
2014-10-06 11:20:00,43.95,43.95,43.8,43.8,18500.0,33.4354,33.4354,33.3213,33.3213,18500.0
2014-10-06 11:30:00,43.8,43.89,43.79,43.87,24600.0,33.3213,33.3898,33.3137,33.3746,24600.0
2014-10-06 11:40:00,43.87,43.88,43.64,43.67,43600.0,33.3746,33.3822,33.1996,33.2224,43600.0
2014-10-06 11:50:00,43.67,43.73,43.67,43.71,20600.0,33.2224,33.2681,33.2224,33.2528,20600.0
2014-10-06 12:00:00,43.71,43.86,43.71,43.84,11800.0,33.2528,33.367,33.2528,33.3517,11800.0
2014-10-06 12:10:00,43.83,43.83,43.78,43.79,13500.0,33.3441,33.3441,33.3061,33.3137,13500.0
2014-10-06 12:20:00,43.79,43.82,43.72,43.77,13100.0,33.3137,33.3365,33.2605,33.2985,13100.0
2014-10-06 12:30:00,43.79,43.79,43.7,43.76,24600.0,33.3137,33.3137,33.2452,33.2909,24600.0
2014-10-06 12:40:00,43.77,43.79,43.74,43.76,25100.0,33.2985,33.3137,33.2757,33.2909,25100.0
2014-10-06 12:50:00,43.75,43.84,43.75,43.82,14500.0,33.2833,33.3517,33.2833,33.3365,14500.0
2014-10-06 13:00:00,43.82,43.86,43.77,43.79,11000.0,33.3365,33.367,33.2985,33.3137,11000.0
2014-10-06 13:10:00,43.78,43.87,43.76,43.85,8600.0,33.3061,33.3746,33.2909,33.3594,8600.0
2014-10-06 13:20:00,43.85,43.92,43.85,43.89,8700.0,33.3594,33.4126,33.3594,33.3898,8700.0
2014-10-06 13:30:00,43.9,43.91,43.8,43.81,10700.0,33.3974,33.405,33.3213,33.3289,10700.0
2014-10-06 13:40:00,43.81,43.83,43.78,43.78,8600.0,33.3289,33.3441,33.3061,33.3061,8600.0
2014-10-06 13:50:00,43.78,43.84,43.77,43.79,10300.0,33.3061,33.3517,33.2985,33.3137,10300.0
2014-10-06 14:00:00,43.79,43.8,43.73,43.74,9100.0,33.3137,33.3213,33.2681,33.2757,9100.0
2014-10-06 14:10:00,43.74,43.86,43.73,43.85,13900.0,33.2757,33.367,33.2681,33.3594,13900.0
2014-10-06 14:20:00,43.87,43.92,43.86,43.88,11000.0,33.3746,33.4126,33.367,33.3822,11000.0
2014-10-06 14:30:00,43.88,43.9,43.83,43.83,10700.0,33.3822,33.3974,33.3441,33.3441,10700.0
2014-10-06 14:40:00,43.82,43.84,43.77,43.77,13100.0,33.3365,33.3517,33.2985,33.2985,13100.0
2014-10-06 14:50:00,43.78,43.82,43.77,43.77,11500.0,33.3061,33.3365,33.2985,33.2985,11500.0
2014-10-06 15:00:00,43.77,43.78,43.72,43.72,15700.0,33.2985,33.3061,33.2605,33.2605,15700.0
2014-10-06 15:10:00,43.72,43.74,43.68,43.73,38600.0,33.2605,33.2757,33.23,33.2681,38600.0
2014-10-06 15:20:00,43.73,43.84,43.72,43.78,27100.0,33.2681,33.3517,33.2605,33.3061,27100.0
2014-10-06 15:30:00,43.78,43.78,43.72,43.74,31500.0,33.3061,33.3061,33.2605,33.2757,31500.0
2014-10-06 15:40:00,43.74,43.74,43.66,43.67,46300.0,33.2757,33.2757,33.2148,33.2224,46300.0
2014-10-06 15:50:00,43.67,43.7,43.63,43.64,87900.0,33.2224,33.2452,33.192,33.1996,87900.0
2014-10-07 09:30:00,44.27,44.33,44.14,44.19,162100.0,33.6789,33.7245,33.58,33.618,162100.0
2014-10-07 09:40:00,44.14,44.23,43.96,44.04,55300.0,33.58,33.6484,33.443,33.5039,55300.0
2014-10-07 09:50:00,44.05,44.32,44.02,44.3,37600.0,33.5115,33.7169,33.4887,33.7017,37600.0
2014-10-07 10:00:00,44.3,44.41,44.24,44.41,31400.0,33.7017,33.7854,33.6561,33.7854,31400.0
2014-10-07 10:10:00,44.42,44.48,44.4,44.45,56200.0,33.793,33.8386,33.7778,33.8158,56200.0
2014-10-07 10:20:00,44.43,44.47,44.4,44.47,96600.0,33.8006,33.831,33.7778,33.831,96600.0
2014-10-07 10:30:00,44.48,44.54,44.4,44.41,89700.0,33.8386,33.8843,33.7778,33.7854,89700.0
2014-10-07 10:40:00,44.41,44.51,44.36,44.37,43300.0,33.7854,33.8615,33.7473,33.755,43300.0
2014-10-07 10:50:00,44.38,44.45,44.29,44.29,65100.0,33.7626,33.8158,33.6941,33.6941,65100.0
2014-10-07 11:00:00,44.28,44.28,44.15,44.18,32800.0,33.6865,33.6865,33.5876,33.6104,32800.0
2014-10-07 11:10:00,44.2,44.2,44.09,44.12,29400.0,33.6256,33.6256,33.5419,33.5648,29400.0
2014-10-07 11:20:00,44.11,44.13,44.0,44.0,26200.0,33.5572,33.5724,33.4735,33.4735,26200.0
2014-10-07 11:30:00,44.01,44.01,43.87,43.89,43900.0,33.4811,33.4811,33.3746,33.3898,43900.0
2014-10-07 11:40:00,43.89,43.9,43.84,43.85,18700.0,33.3898,33.3974,33.3517,33.3594,18700.0
2014-10-07 11:50:00,43.85,43.95,43.82,43.87,16800.0,33.3594,33.4354,33.3365,33.3746,16800.0
2014-10-07 12:00:00,43.86,43.86,43.78,43.82,25000.0,33.367,33.367,33.3061,33.3365,25000.0
2014-10-07 12:10:00,43.82,43.95,43.82,43.92,26700.0,33.3365,33.4354,33.3365,33.4126,26700.0
2014-10-07 12:20:00,43.9,43.93,43.82,43.87,25400.0,33.3974,33.4202,33.3365,33.3746,25400.0
2014-10-07 12:30:00,43.87,43.87,43.69,43.69,32200.0,33.3746,33.3746,33.2376,33.2376,32200.0
2014-10-07 12:40:00,43.69,43.7,43.6,43.6,21200.0,33.2376,33.2452,33.1692,33.1692,21200.0
2014-10-07 12:50:00,43.6,43.61,43.49,43.51,56400.0,33.1692,33.1768,33.0855,33.1007,56400.0
2014-10-07 13:00:00,43.52,43.57,43.49,43.52,16700.0,33.1083,33.1463,33.0855,33.1083,16700.0
2014-10-07 13:10:00,43.53,43.62,43.52,43.55,20400.0,33.1159,33.1844,33.1083,33.1311,20400.0
2014-10-07 13:20:00,43.56,43.58,43.49,43.53,12100.0,33.1387,33.1539,33.0855,33.1159,12100.0
2014-10-07 13:30:00,43.53,43.59,43.52,43.55,11800.0,33.1159,33.1616,33.1083,33.1311,11800.0
2014-10-07 13:40:00,43.54,43.56,43.51,43.55,8800.0,33.1235,33.1387,33.1007,33.1311,8800.0
2014-10-07 13:50:00,43.55,43.66,43.55,43.63,25900.0,33.1311,33.2148,33.1311,33.192,25900.0
2014-10-07 14:00:00,43.64,43.64,43.58,43.62,14500.0,33.1996,33.1996,33.1539,33.1844,14500.0
2014-10-07 14:10:00,43.61,43.68,43.6,43.62,12100.0,33.1768,33.23,33.1692,33.1844,12100.0
2014-10-07 14:20:00,43.61,43.62,43.54,43.55,18500.0,33.1768,33.1844,33.1235,33.1311,18500.0
2014-10-07 14:30:00,43.55,43.57,43.51,43.56,22600.0,33.1311,33.1463,33.1007,33.1387,22600.0
2014-10-07 14:40:00,43.56,43.7,43.56,43.66,29100.0,33.1387,33.2452,33.1387,33.2148,29100.0
2014-10-07 14:50:00,43.66,43.69,43.64,43.64,22500.0,33.2148,33.2376,33.1996,33.1996,22500.0
2014-10-07 15:00:00,43.64,43.66,43.57,43.57,23800.0,33.1996,33.2148,33.1463,33.1463,23800.0
2014-10-07 15:10:00,43.57,43.57,43.52,43.54,26300.0,33.1463,33.1463,33.1083,33.1235,26300.0
2014-10-07 15:20:00,43.53,43.59,43.5,43.59,42900.0,33.1159,33.1616,33.0931,33.1616,42900.0
2014-10-07 15:30:00,43.6,43.65,43.51,43.53,55600.0,33.1692,33.2072,33.1007,33.1159,55600.0
2014-10-07 15:40:00,43.52,43.55,43.51,43.54,59500.0,33.1083,33.1311,33.1007,33.1235,59500.0
2014-10-07 15:50:00,43.53,43.55,43.46,43.46,110900.0,33.1159,33.1311,33.0627,33.0627,110900.0
2014-10-08 09:30:00,43.53,43.82,43.38,43.76,27200.0,33.1159,33.3365,33.0018,33.2909,27200.0
2014-10-08 09:40:00,43.77,43.96,43.75,43.88,36800.0,33.2985,33.443,33.2833,33.3822,36800.0
2014-10-08 09:50:00,43.88,43.88,43.78,43.8,41600.0,33.3822,33.3822,33.3061,33.3213,41600.0
2014-10-08 10:00:00,43.8,43.83,43.75,43.8,73600.0,33.3213,33.3441,33.2833,33.3213,73600.0
2014-10-08 10:10:00,43.81,43.88,43.79,43.82,38800.0,33.3289,33.3822,33.3137,33.3365,38800.0
2014-10-08 10:20:00,43.82,43.94,43.77,43.91,58400.0,33.3365,33.4278,33.2985,33.405,58400.0
2014-10-08 10:30:00,43.92,43.96,43.79,43.85,27000.0,33.4126,33.443,33.3137,33.3594,27000.0
2014-10-08 10:40:00,43.84,43.84,43.73,43.73,47300.0,33.3517,33.3517,33.2681,33.2681,47300.0
2014-10-08 10:50:00,43.71,43.82,43.67,43.75,44200.0,33.2528,33.3365,33.2224,33.2833,44200.0
2014-10-08 11:00:00,43.75,43.79,43.57,43.6,33800.0,33.2833,33.3137,33.1463,33.1692,33800.0
2014-10-08 11:10:00,43.61,43.61,43.47,43.5,22800.0,33.1768,33.1768,33.0703,33.0931,22800.0
2014-10-08 11:20:00,43.5,43.65,43.48,43.65,27800.0,33.0931,33.2072,33.0779,33.2072,27800.0
2014-10-08 11:30:00,43.64,43.72,43.62,43.69,15200.0,33.1996,33.2605,33.1844,33.2376,15200.0
2014-10-08 11:40:00,43.7,43.73,43.68,43.68,9200.0,33.2452,33.2681,33.23,33.23,9200.0
2014-10-08 11:50:00,43.69,43.91,43.68,43.88,33100.0,33.2376,33.405,33.23,33.3822,33100.0
2014-10-08 12:00:00,43.87,44.09,43.87,44.04,47200.0,33.3746,33.5419,33.3746,33.5039,47200.0
2014-10-08 12:10:00,44.04,44.13,44.01,44.09,22400.0,33.5039,33.5724,33.4811,33.5419,22400.0
2014-10-08 12:20:00,44.09,44.14,44.09,44.09,24800.0,33.5419,33.58,33.5419,33.5419,24800.0
2014-10-08 12:30:00,44.09,44.12,44.06,44.11,31000.0,33.5419,33.5648,33.5191,33.5572,31000.0
2014-10-08 12:40:00,44.12,44.13,44.08,44.1,27900.0,33.5648,33.5724,33.5343,33.5495,27900.0
2014-10-08 12:50:00,44.11,44.13,44.1,44.1,15500.0,33.5572,33.5724,33.5495,33.5495,15500.0
2014-10-08 13:00:00,44.11,44.16,44.1,44.11,20100.0,33.5572,33.5952,33.5495,33.5572,20100.0
2014-10-08 13:10:00,44.11,44.14,44.09,44.11,12800.0,33.5572,33.58,33.5419,33.5572,12800.0
2014-10-08 13:20:00,44.11,44.11,44.06,44.06,22200.0,33.5572,33.5572,33.5191,33.5191,22200.0
2014-10-08 13:30:00,44.04,44.06,43.98,44.0,14800.0,33.5039,33.5191,33.4583,33.4735,14800.0
2014-10-08 13:40:00,44.0,44.02,43.94,44.02,11500.0,33.4735,33.4887,33.4278,33.4887,11500.0
2014-10-08 13:50:00,44.03,44.04,44.0,44.04,9800.0,33.4963,33.5039,33.4735,33.5039,9800.0
2014-10-08 14:00:00,44.05,44.21,44.05,44.21,25200.0,33.5115,33.6332,33.5115,33.6332,25200.0
2014-10-08 14:10:00,44.22,44.3,44.21,44.29,21400.0,33.6408,33.7017,33.6332,33.6941,21400.0
2014-10-08 14:20:00,44.31,44.44,44.3,44.44,19600.0,33.7093,33.8082,33.7017,33.8082,19600.0
2014-10-08 14:30:00,44.45,44.51,44.45,44.49,31600.0,33.8158,33.8615,33.8158,33.8462,31600.0
2014-10-08 14:40:00,44.5,44.51,44.41,44.44,22600.0,33.8538,33.8615,33.7854,33.8082,22600.0
2014-10-08 14:50:00,44.44,44.47,44.41,44.46,27500.0,33.8082,33.831,33.7854,33.8234,27500.0
2014-10-08 15:00:00,44.46,44.59,44.46,44.58,39400.0,33.8234,33.9223,33.8234,33.9147,39400.0
2014-10-08 15:10:00,44.58,44.64,44.57,44.61,19400.0,33.9147,33.9604,33.9071,33.9375,19400.0
2014-10-08 15:20:00,44.6,44.73,44.59,44.72,26800.0,33.9299,34.0288,33.9223,34.0212,26800.0
2014-10-08 15:30:00,44.73,44.74,44.69,44.72,29000.0,34.0288,34.0364,33.9984,34.0212,29000.0
2014-10-08 15:40:00,44.72,44.8,44.71,44.8,71000.0,34.0212,34.0821,34.0136,34.0821,71000.0
2014-10-08 15:50:00,44.79,44.81,44.72,44.79,134800.0,34.0745,34.0897,34.0212,34.0745,134800.0
2014-10-09 09:30:00,44.57,44.86,44.57,44.84,25900.0,33.9071,34.1277,33.9071,34.1125,25900.0
2014-10-09 09:40:00,44.85,44.85,44.53,44.59,21900.0,34.1201,34.1201,33.8767,33.9223,21900.0
2014-10-09 09:50:00,44.55,44.59,44.38,44.43,11500.0,33.8919,33.9223,33.7626,33.8006,11500.0
2014-10-09 10:00:00,44.48,44.5,44.35,44.36,15100.0,33.8386,33.8538,33.7397,33.7473,15100.0
2014-10-09 10:10:00,44.36,44.43,44.3,44.37,13900.0,33.7473,33.8006,33.7017,33.755,13900.0
2014-10-09 10:20:00,44.36,44.37,44.18,44.27,16400.0,33.7473,33.755,33.6104,33.6789,16400.0
2014-10-09 10:30:00,44.27,44.27,44.1,44.1,14200.0,33.6789,33.6789,33.5495,33.5495,14200.0
2014-10-09 10:40:00,44.1,44.19,44.08,44.13,15600.0,33.5495,33.618,33.5343,33.5724,15600.0
2014-10-09 10:50:00,44.11,44.17,44.05,44.13,45800.0,33.5572,33.6028,33.5115,33.5724,45800.0
2014-10-09 11:00:00,44.14,44.2,44.04,44.2,21800.0,33.58,33.6256,33.5039,33.6256,21800.0
2014-10-09 11:10:00,44.19,44.36,44.16,44.28,15900.0,33.618,33.7473,33.5952,33.6865,15900.0
2014-10-09 11:20:00,44.29,44.46,44.25,44.38,39000.0,33.6941,33.8234,33.6637,33.7626,39000.0
2014-10-09 11:30:00,44.39,44.43,44.34,44.34,34100.0,33.7702,33.8006,33.7321,33.7321,34100.0
2014-10-09 11:40:00,44.32,44.34,44.11,44.11,11800.0,33.7169,33.7321,33.5572,33.5572,11800.0
2014-10-09 11:50:00,44.13,44.13,44.01,44.04,6200.0,33.5724,33.5724,33.4811,33.5039,6200.0
2014-10-09 12:00:00,44.03,44.07,43.99,43.99,9900.0,33.4963,33.5267,33.4659,33.4659,9900.0
2014-10-09 12:10:00,43.98,44.02,43.91,43.95,24100.0,33.4583,33.4887,33.405,33.4354,24100.0
2014-10-09 12:20:00,43.95,43.96,43.77,43.79,6700.0,33.4354,33.443,33.2985,33.3137,6700.0
2014-10-09 12:30:00,43.78,43.81,43.78,43.79,11300.0,33.3061,33.3289,33.3061,33.3137,11300.0
2014-10-09 12:40:00,43.76,43.84,43.75,43.84,6400.0,33.2909,33.3517,33.2833,33.3517,6400.0
2014-10-09 12:50:00,43.84,43.93,43.83,43.93,15900.0,33.3517,33.4202,33.3441,33.4202,15900.0
2014-10-09 13:00:00,43.9,43.9,43.79,43.79,18300.0,33.3974,33.3974,33.3137,33.3137,18300.0
2014-10-09 13:10:00,43.79,43.84,43.74,43.84,12800.0,33.3137,33.3517,33.2757,33.3517,12800.0
2014-10-09 13:20:00,43.82,43.96,43.82,43.9,12800.0,33.3365,33.443,33.3365,33.3974,12800.0
2014-10-09 13:30:00,43.9,44.08,43.86,44.08,11100.0,33.3974,33.5343,33.367,33.5343,11100.0
2014-10-09 13:40:00,44.08,44.1,44.02,44.02,14000.0,33.5343,33.5495,33.4887,33.4887,14000.0
2014-10-09 13:50:00,44.06,44.07,43.92,43.95,10800.0,33.5191,33.5267,33.4126,33.4354,10800.0
2014-10-09 14:00:00,43.93,43.93,43.77,43.78,7100.0,33.4202,33.4202,33.2985,33.3061,7100.0
2014-10-09 14:10:00,43.8,43.82,43.71,43.76,15400.0,33.3213,33.3365,33.2528,33.2909,15400.0
2014-10-09 14:20:00,43.74,43.75,43.69,43.71,18800.0,33.2757,33.2833,33.2376,33.2528,18800.0
2014-10-09 14:30:00,43.68,43.82,43.63,43.81,13600.0,33.23,33.3365,33.192,33.3289,13600.0
2014-10-09 14:40:00,43.79,43.83,43.75,43.81,19300.0,33.3137,33.3441,33.2833,33.3289,19300.0
2014-10-09 14:50:00,43.81,43.89,43.79,43.82,19600.0,33.3289,33.3898,33.3137,33.3365,19600.0
2014-10-09 15:00:00,43.81,43.88,43.76,43.76,44700.0,33.3289,33.3822,33.2909,33.2909,44700.0
2014-10-09 15:10:00,43.77,43.91,43.77,43.89,27000.0,33.2985,33.405,33.2985,33.3898,27000.0
2014-10-09 15:20:00,43.9,43.97,43.86,43.92,22400.0,33.3974,33.4506,33.367,33.4126,22400.0
2014-10-09 15:30:00,43.92,44.02,43.92,43.93,20500.0,33.4126,33.4887,33.4126,33.4202,20500.0
2014-10-09 15:40:00,43.93,43.94,43.75,43.75,46300.0,33.4202,33.4278,33.2833,33.2833,46300.0
2014-10-09 15:50:00,43.75,43.8,43.7,43.71,82700.0,33.2833,33.3213,33.2452,33.2528,82700.0
2014-10-10 09:30:00,43.67,44.09,43.47,44.03,60800.0,33.2224,33.5419,33.0703,33.4963,60800.0
2014-10-10 09:40:00,44.09,44.21,44.06,44.16,42900.0,33.5419,33.6332,33.5191,33.5952,42900.0
2014-10-10 09:50:00,44.16,44.16,43.9,44.08,17800.0,33.5952,33.5952,33.3974,33.5343,17800.0
2014-10-10 10:00:00,44.05,44.1,43.8,43.8,14200.0,33.5115,33.5495,33.3213,33.3213,14200.0
2014-10-10 10:10:00,43.81,43.88,43.75,43.82,32900.0,33.3289,33.3822,33.2833,33.3365,32900.0
2014-10-10 10:20:00,43.82,43.82,43.62,43.62,11800.0,33.3365,33.3365,33.1844,33.1844,11800.0
2014-10-10 10:30:00,43.63,43.67,43.49,43.51,22700.0,33.192,33.2224,33.0855,33.1007,22700.0
2014-10-10 10:40:00,43.52,43.57,43.44,43.5,19200.0,33.1083,33.1463,33.0474,33.0931,19200.0
2014-10-10 10:50:00,43.52,43.57,43.38,43.39,29900.0,33.1083,33.1463,33.0018,33.0094,29900.0
2014-10-10 11:00:00,43.4,43.5,43.37,43.44,25300.0,33.017,33.0931,32.9942,33.0474,25300.0
2014-10-10 11:10:00,43.45,43.45,43.22,43.25,32100.0,33.0551,33.0551,32.8801,32.9029,32100.0
2014-10-10 11:20:00,43.26,43.3,43.2,43.26,11400.0,32.9105,32.9409,32.8649,32.9105,11400.0
2014-10-10 11:30:00,43.25,43.41,43.23,43.36,73900.0,32.9029,33.0246,32.8877,32.9866,73900.0
2014-10-10 11:40:00,43.37,43.53,43.3,43.53,24000.0,32.9942,33.1159,32.9409,33.1159,24000.0
2014-10-10 11:50:00,43.54,43.59,43.49,43.49,8800.0,33.1235,33.1616,33.0855,33.0855,8800.0
2014-10-10 12:00:00,43.5,43.63,43.5,43.59,13900.0,33.0931,33.192,33.0931,33.1616,13900.0
2014-10-10 12:10:00,43.58,43.73,43.58,43.67,11900.0,33.1539,33.2681,33.1539,33.2224,11900.0
2014-10-10 12:20:00,43.64,43.73,43.62,43.67,17400.0,33.1996,33.2681,33.1844,33.2224,17400.0
2014-10-10 12:30:00,43.67,43.84,43.67,43.7,11100.0,33.2224,33.3517,33.2224,33.2452,11100.0
2014-10-10 12:40:00,43.69,43.8,43.68,43.8,8600.0,33.2376,33.3213,33.23,33.3213,8600.0
2014-10-10 12:50:00,43.77,43.78,43.71,43.73,11600.0,33.2985,33.3061,33.2528,33.2681,11600.0
2014-10-10 13:00:00,43.74,43.81,43.72,43.75,7300.0,33.2757,33.3289,33.2605,33.2833,7300.0
2014-10-10 13:10:00,43.75,43.77,43.66,43.66,7600.0,33.2833,33.2985,33.2148,33.2148,7600.0
2014-10-10 13:20:00,43.67,43.71,43.63,43.66,10200.0,33.2224,33.2528,33.192,33.2148,10200.0
2014-10-10 13:30:00,43.66,43.76,43.63,43.72,11200.0,33.2148,33.2909,33.192,33.2605,11200.0
2014-10-10 13:40:00,43.71,43.73,43.61,43.64,10100.0,33.2528,33.2681,33.1768,33.1996,10100.0
2014-10-10 13:50:00,43.64,43.68,43.58,43.59,18000.0,33.1996,33.23,33.1539,33.1616,18000.0
2014-10-10 14:00:00,43.6,43.63,43.55,43.57,9700.0,33.1692,33.192,33.1311,33.1463,9700.0
2014-10-10 14:10:00,43.55,43.57,43.45,43.45,12700.0,33.1311,33.1463,33.0551,33.0551,12700.0
2014-10-10 14:20:00,43.45,43.51,43.45,43.48,7800.0,33.0551,33.1007,33.0551,33.0779,7800.0
2014-10-10 14:30:00,43.47,43.51,43.41,43.43,15000.0,33.0703,33.1007,33.0246,33.0398,15000.0
2014-10-10 14:40:00,43.42,43.47,43.38,43.47,11300.0,33.0322,33.0703,33.0018,33.0703,11300.0
2014-10-10 14:50:00,43.47,43.51,43.46,43.46,13500.0,33.0703,33.1007,33.0627,33.0627,13500.0
2014-10-10 15:00:00,43.46,43.48,43.38,43.38,15700.0,33.0627,33.0779,33.0018,33.0018,15700.0
2014-10-10 15:10:00,43.38,43.44,43.37,43.39,26900.0,33.0018,33.0474,32.9942,33.0094,26900.0
2014-10-10 15:20:00,43.39,43.45,43.35,43.45,31400.0,33.0094,33.0551,32.979,33.0551,31400.0
2014-10-10 15:30:00,43.46,43.48,43.39,43.47,37000.0,33.0627,33.0779,33.0094,33.0703,37000.0
2014-10-10 15:40:00,43.47,43.47,43.33,43.34,56100.0,33.0703,33.0703,32.9638,32.9714,56100.0
2014-10-10 15:50:00,43.34,43.34,43.25,43.25,129700.0,32.9714,32.9714,32.9029,32.9029,129700.0
2014-10-13 09:30:00,43.25,43.27,43.15,43.23,37500.0,32.9029,32.9181,32.8268,32.8877,37500.0
2014-10-13 09:40:00,43.23,43.38,43.08,43.08,72200.0,32.8877,33.0018,32.7736,32.7736,72200.0
2014-10-13 09:50:00,43.04,43.04,42.75,42.83,31500.0,32.7431,32.7431,32.5225,32.5834,31500.0
2014-10-13 10:00:00,42.84,43.12,42.84,43.07,28700.0,32.591,32.804,32.591,32.766,28700.0
2014-10-13 10:10:00,43.06,43.15,42.94,43.0,23700.0,32.7584,32.8268,32.6671,32.7127,23700.0
2014-10-13 10:20:00,43.03,43.05,42.82,42.83,15000.0,32.7355,32.7507,32.5758,32.5834,15000.0
2014-10-13 10:30:00,42.84,42.95,42.81,42.95,13000.0,32.591,32.6747,32.5682,32.6747,13000.0
2014-10-13 10:40:00,42.94,42.94,42.71,42.81,15400.0,32.6671,32.6671,32.4921,32.5682,15400.0
2014-10-13 10:50:00,42.75,42.86,42.75,42.78,12600.0,32.5225,32.6062,32.5225,32.5453,12600.0
2014-10-13 11:00:00,42.79,43.05,42.79,42.99,10900.0,32.5529,32.7507,32.5529,32.7051,10900.0
2014-10-13 11:10:00,42.99,42.99,42.76,42.76,15600.0,32.7051,32.7051,32.5301,32.5301,15600.0
2014-10-13 11:20:00,42.74,42.78,42.66,42.67,19500.0,32.5149,32.5453,32.454,32.4617,19500.0
2014-10-13 11:30:00,42.68,42.84,42.68,42.72,10300.0,32.4693,32.591,32.4693,32.4997,10300.0
2014-10-13 11:40:00,42.72,42.86,42.71,42.86,11800.0,32.4997,32.6062,32.4921,32.6062,11800.0
2014-10-13 11:50:00,42.86,42.93,42.8,42.8,12900.0,32.6062,32.6595,32.5606,32.5606,12900.0
2014-10-13 12:00:00,42.79,42.86,42.75,42.76,11600.0,32.5529,32.6062,32.5225,32.5301,11600.0
2014-10-13 12:10:00,42.75,42.87,42.75,42.86,9500.0,32.5225,32.6138,32.5225,32.6062,9500.0
2014-10-13 12:20:00,42.87,42.98,42.83,42.97,13200.0,32.6138,32.6975,32.5834,32.6899,13200.0
2014-10-13 12:30:00,42.98,43.08,42.98,43.07,10500.0,32.6975,32.7736,32.6975,32.766,10500.0
2014-10-13 12:40:00,43.07,43.14,42.93,42.93,16600.0,32.766,32.8192,32.6595,32.6595,16600.0
2014-10-13 12:50:00,42.93,42.99,42.89,42.94,11600.0,32.6595,32.7051,32.629,32.6671,11600.0
2014-10-13 13:00:00,42.94,43.04,42.93,43.03,12100.0,32.6671,32.7431,32.6595,32.7355,12100.0
2014-10-13 13:10:00,43.02,43.03,42.88,42.92,14300.0,32.7279,32.7355,32.6214,32.6518,14300.0
2014-10-13 13:20:00,42.91,43.03,42.91,43.03,14100.0,32.6442,32.7355,32.6442,32.7355,14100.0
2014-10-13 13:30:00,43.0,43.01,42.96,42.96,7600.0,32.7127,32.7203,32.6823,32.6823,7600.0
2014-10-13 13:40:00,42.96,42.99,42.92,42.94,24300.0,32.6823,32.7051,32.6518,32.6671,24300.0
2014-10-13 13:50:00,42.94,43.0,42.87,42.93,28400.0,32.6671,32.7127,32.6138,32.6595,28400.0
2014-10-13 14:00:00,42.92,42.96,42.84,42.95,23400.0,32.6518,32.6823,32.591,32.6747,23400.0
2014-10-13 14:10:00,42.95,42.98,42.86,42.89,15500.0,32.6747,32.6975,32.6062,32.629,15500.0
2014-10-13 14:20:00,42.88,42.94,42.88,42.93,20500.0,32.6214,32.6671,32.6214,32.6595,20500.0
2014-10-13 14:30:00,42.94,42.94,42.86,42.9,13200.0,32.6671,32.6671,32.6062,32.6366,13200.0
2014-10-13 14:40:00,42.89,42.89,42.8,42.8,11500.0,32.629,32.629,32.5606,32.5606,11500.0
2014-10-13 14:50:00,42.8,42.86,42.75,42.77,22600.0,32.5606,32.6062,32.5225,32.5377,22600.0
2014-10-13 15:00:00,42.77,42.81,42.75,42.76,24500.0,32.5377,32.5682,32.5225,32.5301,24500.0
2014-10-13 15:10:00,42.75,42.79,42.69,42.7,31600.0,32.5225,32.5529,32.4769,32.4845,31600.0
2014-10-13 15:20:00,42.69,42.72,42.61,42.62,28600.0,32.4769,32.4997,32.416,32.4236,28600.0
2014-10-13 15:30:00,42.61,42.61,42.38,42.46,66900.0,32.416,32.416,32.241,32.3019,66900.0
2014-10-13 15:40:00,42.46,42.53,42.37,42.38,79800.0,32.3019,32.3552,32.2334,32.241,79800.0
2014-10-13 15:50:00,42.38,42.41,42.26,42.31,124300.0,32.241,32.2639,32.1497,32.1878,124300.0
2014-10-14 09:30:00,42.69,42.74,42.35,42.73,20400.0,32.4769,32.5149,32.2182,32.5073,20400.0
2014-10-14 09:40:00,42.72,42.73,42.6,42.66,14900.0,32.4997,32.5073,32.4084,32.454,14900.0
2014-10-14 09:50:00,42.64,42.7,42.51,42.55,19600.0,32.4388,32.4845,32.3399,32.3704,19600.0
2014-10-14 10:00:00,42.58,42.79,42.53,42.77,43200.0,32.3932,32.5529,32.3552,32.5377,43200.0
2014-10-14 10:10:00,42.79,42.87,42.73,42.75,21900.0,32.5529,32.6138,32.5073,32.5225,21900.0
2014-10-14 10:20:00,42.76,42.88,42.75,42.82,19800.0,32.5301,32.6214,32.5225,32.5758,19800.0
2014-10-14 10:30:00,42.82,42.88,42.77,42.84,11500.0,32.5758,32.6214,32.5377,32.591,11500.0
2014-10-14 10:40:00,42.87,43.04,42.87,43.04,28100.0,32.6138,32.7431,32.6138,32.7431,28100.0
2014-10-14 10:50:00,43.05,43.14,42.94,42.96,60700.0,32.7507,32.8192,32.6671,32.6823,60700.0
2014-10-14 11:00:00,42.98,42.98,42.91,42.94,17100.0,32.6975,32.6975,32.6442,32.6671,17100.0
2014-10-14 11:10:00,42.94,43.05,42.91,43.04,45300.0,32.6671,32.7507,32.6442,32.7431,45300.0
2014-10-14 11:20:00,43.03,43.12,43.02,43.08,17200.0,32.7355,32.804,32.7279,32.7736,17200.0
2014-10-14 11:30:00,43.07,43.17,43.05,43.17,17800.0,32.766,32.842,32.7507,32.842,17800.0
2014-10-14 11:40:00,43.16,43.36,43.16,43.36,23900.0,32.8344,32.9866,32.8344,32.9866,23900.0
2014-10-14 11:50:00,43.34,43.39,43.3,43.31,16600.0,32.9714,33.0094,32.9409,32.9485,16600.0
2014-10-14 12:00:00,43.34,43.4,43.28,43.38,36400.0,32.9714,33.017,32.9257,33.0018,36400.0
2014-10-14 12:10:00,43.38,43.42,43.35,43.37,16200.0,33.0018,33.0322,32.979,32.9942,16200.0
2014-10-14 12:20:00,43.37,43.37,43.29,43.33,9700.0,32.9942,32.9942,32.9333,32.9638,9700.0
2014-10-14 12:30:00,43.3,43.3,43.22,43.25,17700.0,32.9409,32.9409,32.8801,32.9029,17700.0
2014-10-14 12:40:00,43.25,43.31,43.23,43.31,17300.0,32.9029,32.9485,32.8877,32.9485,17300.0
2014-10-14 12:50:00,43.3,43.3,43.23,43.24,12500.0,32.9409,32.9409,32.8877,32.8953,12500.0
2014-10-14 13:00:00,43.25,43.3,43.23,43.23,16900.0,32.9029,32.9409,32.8877,32.8877,16900.0
2014-10-14 13:10:00,43.23,43.36,43.23,43.3,13900.0,32.8877,32.9866,32.8877,32.9409,13900.0
2014-10-14 13:20:00,43.28,43.28,43.16,43.16,11700.0,32.9257,32.9257,32.8344,32.8344,11700.0
2014-10-14 13:30:00,43.15,43.21,43.09,43.12,18800.0,32.8268,32.8725,32.7812,32.804,18800.0
2014-10-14 13:40:00,43.12,43.15,43.04,43.11,17700.0,32.804,32.8268,32.7431,32.7964,17700.0
2014-10-14 13:50:00,43.11,43.17,43.05,43.17,10000.0,32.7964,32.842,32.7507,32.842,10000.0
2014-10-14 14:00:00,43.18,43.2,43.1,43.1,13700.0,32.8496,32.8649,32.7888,32.7888,13700.0
2014-10-14 14:10:00,43.11,43.16,43.07,43.08,16000.0,32.7964,32.8344,32.766,32.7736,16000.0
2014-10-14 14:20:00,43.08,43.08,42.95,42.95,10900.0,32.7736,32.7736,32.6747,32.6747,10900.0
2014-10-14 14:30:00,42.96,42.98,42.87,42.9,23900.0,32.6823,32.6975,32.6138,32.6366,23900.0
2014-10-14 14:40:00,42.9,42.93,42.85,42.88,46400.0,32.6366,32.6595,32.5986,32.6214,46400.0
2014-10-14 14:50:00,42.88,42.9,42.76,42.8,36500.0,32.6214,32.6366,32.5301,32.5606,36500.0
2014-10-14 15:00:00,42.81,42.84,42.67,42.69,42500.0,32.5682,32.591,32.4617,32.4769,42500.0
2014-10-14 15:10:00,42.69,42.81,42.69,42.78,41500.0,32.4769,32.5682,32.4769,32.5453,41500.0
2014-10-14 15:20:00,42.77,42.85,42.75,42.85,51600.0,32.5377,32.5986,32.5225,32.5986,51600.0
2014-10-14 15:30:00,42.86,42.95,42.75,42.95,46100.0,32.6062,32.6747,32.5225,32.6747,46100.0
2014-10-14 15:40:00,42.97,43.06,42.97,42.99,70900.0,32.6899,32.7584,32.6899,32.7051,70900.0
2014-10-14 15:50:00,42.98,43.02,42.94,43.0,101200.0,32.6975,32.7279,32.6671,32.7127,101200.0
2014-10-15 09:30:00,42.3,42.34,41.57,41.6,64500.0,32.1802,32.2106,31.6248,31.6476,64500.0
2014-10-15 09:40:00,41.6,42.05,41.57,42.05,59400.0,31.6476,31.99,31.6248,31.99,59400.0
2014-10-15 09:50:00,42.01,42.19,41.97,42.19,49200.0,31.9596,32.0965,31.9291,32.0965,49200.0
2014-10-15 10:00:00,42.2,42.6,42.19,42.58,43100.0,32.1041,32.4084,32.0965,32.3932,43100.0
2014-10-15 10:10:00,42.58,42.69,42.43,42.43,20200.0,32.3932,32.4769,32.2791,32.2791,20200.0
2014-10-15 10:20:00,42.44,42.61,42.39,42.52,27400.0,32.2867,32.416,32.2486,32.3475,27400.0
2014-10-15 10:30:00,42.54,42.56,42.45,42.48,59200.0,32.3628,32.378,32.2943,32.3171,59200.0
2014-10-15 10:40:00,42.5,42.54,42.22,42.25,43900.0,32.3323,32.3628,32.1193,32.1421,43900.0
2014-10-15 10:50:00,42.27,42.33,42.19,42.25,36900.0,32.1574,32.203,32.0965,32.1421,36900.0
2014-10-15 11:00:00,42.22,42.28,42.08,42.26,29200.0,32.1193,32.165,32.0128,32.1497,29200.0
2014-10-15 11:10:00,42.27,42.31,42.14,42.19,28800.0,32.1574,32.1878,32.0585,32.0965,28800.0
2014-10-15 11:20:00,42.18,42.18,41.98,42.02,32700.0,32.0889,32.0889,31.9367,31.9672,32700.0
2014-10-15 11:30:00,41.99,42.12,41.94,42.01,20400.0,31.9443,32.0432,31.9063,31.9596,20400.0
2014-10-15 11:40:00,41.99,41.99,41.83,41.89,18800.0,31.9443,31.9443,31.8226,31.8683,18800.0
2014-10-15 11:50:00,41.86,42.1,41.82,42.1,34600.0,31.8454,32.028,31.815,32.028,34600.0
2014-10-15 12:00:00,42.07,42.18,42.0,42.17,52500.0,32.0052,32.0889,31.9519,32.0813,52500.0
2014-10-15 12:10:00,42.16,42.2,42.09,42.15,66300.0,32.0737,32.1041,32.0204,32.0661,66300.0
2014-10-15 12:20:00,42.15,42.24,42.13,42.16,22300.0,32.0661,32.1345,32.0508,32.0737,22300.0
2014-10-15 12:30:00,42.17,42.2,42.09,42.12,16800.0,32.0813,32.1041,32.0204,32.0432,16800.0
2014-10-15 12:40:00,42.12,42.12,41.93,41.95,21200.0,32.0432,32.0432,31.8987,31.9139,21200.0
2014-10-15 12:50:00,41.92,41.92,41.8,41.85,19400.0,31.8911,31.8911,31.7998,31.8378,19400.0
2014-10-15 13:00:00,41.83,42.0,41.81,42.0,25700.0,31.8226,31.9519,31.8074,31.9519,25700.0
2014-10-15 13:10:00,42.01,42.02,41.84,41.85,13900.0,31.9596,31.9672,31.8302,31.8378,13900.0
2014-10-15 13:20:00,41.81,41.81,41.56,41.59,27500.0,31.8074,31.8074,31.6172,31.64,27500.0
2014-10-15 13:30:00,41.62,41.71,41.59,41.63,17900.0,31.6629,31.7313,31.64,31.6705,17900.0
2014-10-15 13:40:00,41.63,41.75,41.61,41.75,18700.0,31.6705,31.7618,31.6553,31.7618,18700.0
2014-10-15 13:50:00,41.76,41.86,41.74,41.8,19500.0,31.7694,31.8454,31.7541,31.7998,19500.0
2014-10-15 14:00:00,41.78,41.79,41.64,41.74,25500.0,31.7846,31.7922,31.6781,31.7541,25500.0
2014-10-15 14:10:00,41.76,42.05,41.76,42.05,48700.0,31.7694,31.99,31.7694,31.99,48700.0
2014-10-15 14:20:00,42.04,42.07,41.94,42.0,110100.0,31.9824,32.0052,31.9063,31.9519,110100.0
2014-10-15 14:30:00,42.01,42.36,42.01,42.36,49700.0,31.9596,32.2258,31.9596,32.2258,49700.0
2014-10-15 14:40:00,42.36,42.37,42.23,42.31,23500.0,32.2258,32.2334,32.1269,32.1878,23500.0
2014-10-15 14:50:00,42.32,42.44,42.31,42.42,42200.0,32.1954,32.2867,32.1878,32.2715,42200.0
2014-10-15 15:00:00,42.42,42.47,42.3,42.39,39600.0,32.2715,32.3095,32.1802,32.2486,39600.0
2014-10-15 15:10:00,42.39,42.52,42.17,42.26,54400.0,32.2486,32.3475,32.0813,32.1497,54400.0
2014-10-15 15:20:00,42.25,42.55,42.25,42.55,39100.0,32.1421,32.3704,32.1421,32.3704,39100.0
2014-10-15 15:30:00,42.57,42.79,42.55,42.78,45200.0,32.3856,32.5529,32.3704,32.5453,45200.0
2014-10-15 15:40:00,42.78,42.86,42.59,42.6,68400.0,32.5453,32.6062,32.4008,32.4084,68400.0
2014-10-15 15:50:00,42.6,42.63,42.47,42.5,166900.0,32.4084,32.4312,32.3095,32.3323,166900.0
2014-10-16 09:30:00,41.79,42.43,41.73,42.24,37000.0,31.7922,32.2791,31.7465,32.1345,37000.0
2014-10-16 09:40:00,42.28,42.55,42.25,42.41,27100.0,32.165,32.3704,32.1421,32.2639,27100.0
2014-10-16 09:50:00,42.44,42.5,42.21,42.25,25900.0,32.2867,32.3323,32.1117,32.1421,25900.0
2014-10-16 10:00:00,42.22,42.25,42.01,42.11,23000.0,32.1193,32.1421,31.9596,32.0356,23000.0
2014-10-16 10:10:00,42.1,42.1,41.8,41.91,36500.0,32.028,32.028,31.7998,31.8835,36500.0
2014-10-16 10:20:00,41.92,42.31,41.9,42.11,27100.0,31.8911,32.1878,31.8759,32.0356,27100.0
2014-10-16 10:30:00,42.13,42.33,42.09,42.22,19100.0,32.0508,32.203,32.0204,32.1193,19100.0
2014-10-16 10:40:00,42.15,42.54,42.15,42.5,27600.0,32.0661,32.3628,32.0661,32.3323,27600.0
2014-10-16 10:50:00,42.53,42.66,42.51,42.55,26500.0,32.3552,32.454,32.3399,32.3704,26500.0
2014-10-16 11:00:00,42.55,42.6,42.29,42.4,45900.0,32.3704,32.4084,32.1726,32.2563,45900.0
2014-10-16 11:10:00,42.4,42.86,42.4,42.8,47800.0,32.2563,32.6062,32.2563,32.5606,47800.0
2014-10-16 11:20:00,42.8,42.98,42.8,42.92,42900.0,32.5606,32.6975,32.5606,32.6518,42900.0
2014-10-16 11:30:00,42.93,42.94,42.53,42.54,15200.0,32.6595,32.6671,32.3552,32.3628,15200.0
2014-10-16 11:40:00,42.52,42.64,42.39,42.4,22600.0,32.3475,32.4388,32.2486,32.2563,22600.0
2014-10-16 11:50:00,42.4,42.43,42.29,42.36,24700.0,32.2563,32.2791,32.1726,32.2258,24700.0
2014-10-16 12:00:00,42.36,42.44,42.26,42.42,20500.0,32.2258,32.2867,32.1497,32.2715,20500.0
2014-10-16 12:10:00,42.42,42.49,42.4,42.49,18500.0,32.2715,32.3247,32.2563,32.3247,18500.0
2014-10-16 12:20:00,42.5,42.54,42.34,42.41,14700.0,32.3323,32.3628,32.2106,32.2639,14700.0
2014-10-16 12:30:00,42.38,42.41,42.3,42.4,13600.0,32.241,32.2639,32.1802,32.2563,13600.0
2014-10-16 12:40:00,42.4,42.46,42.37,42.39,16300.0,32.2563,32.3019,32.2334,32.2486,16300.0
2014-10-16 12:50:00,42.4,42.52,42.39,42.51,15300.0,32.2563,32.3475,32.2486,32.3399,15300.0
2014-10-16 13:00:00,42.51,42.6,42.5,42.54,8500.0,32.3399,32.4084,32.3323,32.3628,8500.0
2014-10-16 13:10:00,42.53,42.66,42.52,42.6,25200.0,32.3552,32.454,32.3475,32.4084,25200.0
2014-10-16 13:20:00,42.58,42.64,42.54,42.57,20700.0,32.3932,32.4388,32.3628,32.3856,20700.0
2014-10-16 13:30:00,42.56,42.73,42.55,42.69,31100.0,32.378,32.5073,32.3704,32.4769,31100.0
2014-10-16 13:40:00,42.7,42.79,42.66,42.66,14900.0,32.4845,32.5529,32.454,32.454,14900.0
2014-10-16 13:50:00,42.66,42.66,42.41,42.44,147900.0,32.454,32.454,32.2639,32.2867,147900.0
2014-10-16 14:00:00,42.46,42.72,42.4,42.72,40700.0,32.3019,32.4997,32.2563,32.4997,40700.0
2014-10-16 14:10:00,42.73,42.76,42.6,42.62,35200.0,32.5073,32.5301,32.4084,32.4236,35200.0
2014-10-16 14:20:00,42.62,42.74,42.6,42.72,24000.0,32.4236,32.5149,32.4084,32.4997,24000.0
2014-10-16 14:30:00,42.73,42.82,42.72,42.81,32900.0,32.5073,32.5758,32.4997,32.5682,32900.0
2014-10-16 14:40:00,42.81,42.81,42.61,42.63,32100.0,32.5682,32.5682,32.416,32.4312,32100.0
2014-10-16 14:50:00,42.63,42.79,42.63,42.79,52600.0,32.4312,32.5529,32.4312,32.5529,52600.0
2014-10-16 15:00:00,42.79,42.84,42.72,42.8,45300.0,32.5529,32.591,32.4997,32.5606,45300.0
2014-10-16 15:10:00,42.81,42.98,42.81,42.94,57700.0,32.5682,32.6975,32.5682,32.6671,57700.0
2014-10-16 15:20:00,42.94,43.03,42.94,43.03,46500.0,32.6671,32.7355,32.6671,32.7355,46500.0
2014-10-16 15:30:00,43.04,43.07,42.95,43.0,65800.0,32.7431,32.766,32.6747,32.7127,65800.0
2014-10-16 15:40:00,43.0,43.14,42.98,43.11,86100.0,32.7127,32.8192,32.6975,32.7964,86100.0
2014-10-16 15:50:00,43.11,43.13,42.9,42.93,171700.0,32.7964,32.8116,32.6366,32.6595,171700.0
2014-10-17 09:30:00,43.51,43.51,42.87,42.9,43200.0,33.1007,33.1007,32.6138,32.6366,43200.0
2014-10-17 09:40:00,42.87,42.88,42.71,42.76,26900.0,32.6138,32.6214,32.4921,32.5301,26900.0
2014-10-17 09:50:00,42.75,42.84,42.75,42.81,14700.0,32.5225,32.591,32.5225,32.5682,14700.0
2014-10-17 10:00:00,42.82,42.98,42.74,42.96,30200.0,32.5758,32.6975,32.5149,32.6823,30200.0
2014-10-17 10:10:00,42.98,43.24,42.93,43.15,13500.0,32.6975,32.8953,32.6595,32.8268,13500.0
2014-10-17 10:20:00,43.15,43.2,43.09,43.2,8000.0,32.8268,32.8649,32.7812,32.8649,8000.0
2014-10-17 10:30:00,43.21,43.21,43.09,43.09,8000.0,32.8725,32.8725,32.7812,32.7812,8000.0
2014-10-17 10:40:00,43.1,43.13,42.98,42.99,16700.0,32.7888,32.8116,32.6975,32.7051,16700.0
2014-10-17 10:50:00,42.99,43.04,42.98,43.01,27000.0,32.7051,32.7431,32.6975,32.7203,27000.0
2014-10-17 11:00:00,43.02,43.04,42.94,42.98,13600.0,32.7279,32.7431,32.6671,32.6975,13600.0
2014-10-17 11:10:00,42.96,42.98,42.92,42.98,8400.0,32.6823,32.6975,32.6518,32.6975,8400.0
2014-10-17 11:20:00,42.98,43.05,42.96,43.0,9800.0,32.6975,32.7507,32.6823,32.7127,9800.0
2014-10-17 11:30:00,42.99,43.02,42.95,43.0,14900.0,32.7051,32.7279,32.6747,32.7127,14900.0
2014-10-17 11:40:00,43.0,43.08,42.95,43.06,12100.0,32.7127,32.7736,32.6747,32.7584,12100.0
2014-10-17 11:50:00,43.05,43.12,43.05,43.1,38700.0,32.7507,32.804,32.7507,32.7888,38700.0
2014-10-17 12:00:00,43.12,43.3,43.12,43.29,20300.0,32.804,32.9409,32.804,32.9333,20300.0
2014-10-17 12:10:00,43.29,43.3,43.22,43.22,30700.0,32.9333,32.9409,32.8801,32.8801,30700.0
2014-10-17 12:20:00,43.22,43.36,43.22,43.36,14800.0,32.8801,32.9866,32.8801,32.9866,14800.0
2014-10-17 12:30:00,43.36,43.39,43.26,43.26,8100.0,32.9866,33.0094,32.9105,32.9105,8100.0
2014-10-17 12:40:00,43.26,43.27,43.12,43.14,16800.0,32.9105,32.9181,32.804,32.8192,16800.0
2014-10-17 12:50:00,43.14,43.27,43.12,43.23,42300.0,32.8192,32.9181,32.804,32.8877,42300.0
2014-10-17 13:00:00,43.23,43.31,43.19,43.27,20500.0,32.8877,32.9485,32.8573,32.9181,20500.0
2014-10-17 13:10:00,43.27,43.3,43.21,43.3,8600.0,32.9181,32.9409,32.8725,32.9409,8600.0
2014-10-17 13:20:00,43.3,43.31,43.24,43.25,14600.0,32.9409,32.9485,32.8953,32.9029,14600.0
2014-10-17 13:30:00,43.23,43.3,43.23,43.27,15200.0,32.8877,32.9409,32.8877,32.9181,15200.0
2014-10-17 13:40:00,43.28,43.33,43.24,43.24,23100.0,32.9257,32.9638,32.8953,32.8953,23100.0
2014-10-17 13:50:00,43.23,43.29,43.16,43.2,17800.0,32.8877,32.9333,32.8344,32.8649,17800.0
2014-10-17 14:00:00,43.19,43.2,43.04,43.05,25000.0,32.8573,32.8649,32.7431,32.7507,25000.0
2014-10-17 14:10:00,43.04,43.13,43.03,43.05,18700.0,32.7431,32.8116,32.7355,32.7507,18700.0
2014-10-17 14:20:00,43.05,43.18,43.05,43.15,28800.0,32.7507,32.8496,32.7507,32.8268,28800.0
2014-10-17 14:30:00,43.14,43.19,43.11,43.14,5500.0,32.8192,32.8573,32.7964,32.8192,5500.0
2014-10-17 14:40:00,43.14,43.23,43.14,43.22,12400.0,32.8192,32.8877,32.8192,32.8801,12400.0
2014-10-17 14:50:00,43.23,43.3,43.22,43.3,22700.0,32.8877,32.9409,32.8801,32.9409,22700.0
2014-10-17 15:00:00,43.29,43.3,43.17,43.23,15800.0,32.9333,32.9409,32.842,32.8877,15800.0
2014-10-17 15:10:00,43.24,43.36,43.23,43.34,18200.0,32.8953,32.9866,32.8877,32.9714,18200.0
2014-10-17 15:20:00,43.34,43.35,43.23,43.25,29100.0,32.9714,32.979,32.8877,32.9029,29100.0
2014-10-17 15:30:00,43.25,43.31,43.23,43.24,48500.0,32.9029,32.9485,32.8877,32.8953,48500.0
2014-10-17 15:40:00,43.23,43.34,43.22,43.3,47500.0,32.8877,32.9714,32.8801,32.9409,47500.0
2014-10-17 15:50:00,43.3,43.37,43.28,43.29,113600.0,32.9409,32.9942,32.9257,32.9333,113600.0
2014-10-20 09:30:00,43.37,44.08,43.37,44.08,44700.0,32.9942,33.5343,32.9942,33.5343,44700.0
2014-10-20 09:40:00,44.06,44.18,43.63,43.65,28700.0,33.5191,33.6104,33.192,33.2072,28700.0
2014-10-20 09:50:00,43.62,43.74,43.54,43.73,19000.0,33.1844,33.2757,33.1235,33.2681,19000.0
2014-10-20 10:00:00,43.77,43.8,43.66,43.72,10100.0,33.2985,33.3213,33.2148,33.2605,10100.0
2014-10-20 10:10:00,43.71,43.78,43.58,43.61,14100.0,33.2528,33.3061,33.1539,33.1768,14100.0
2014-10-20 10:20:00,43.63,43.89,43.63,43.82,10300.0,33.192,33.3898,33.192,33.3365,10300.0
2014-10-20 10:30:00,43.82,43.91,43.8,43.83,7000.0,33.3365,33.405,33.3213,33.3441,7000.0
2014-10-20 10:40:00,43.85,43.95,43.83,43.89,11700.0,33.3594,33.4354,33.3441,33.3898,11700.0
2014-10-20 10:50:00,43.82,43.87,43.79,43.83,9300.0,33.3365,33.3746,33.3137,33.3441,9300.0
2014-10-20 11:00:00,43.85,43.89,43.83,43.89,9100.0,33.3594,33.3898,33.3441,33.3898,9100.0
2014-10-20 11:10:00,43.91,43.93,43.83,43.89,8200.0,33.405,33.4202,33.3441,33.3898,8200.0
2014-10-20 11:20:00,43.88,43.91,43.84,43.89,7200.0,33.3822,33.405,33.3517,33.3898,7200.0
2014-10-20 11:30:00,43.89,44.01,43.86,43.99,12600.0,33.3898,33.4811,33.367,33.4659,12600.0
2014-10-20 11:40:00,44.0,44.08,43.98,44.08,45900.0,33.4735,33.5343,33.4583,33.5343,45900.0
2014-10-20 11:50:00,44.09,44.09,44.0,44.01,6100.0,33.5419,33.5419,33.4735,33.4811,6100.0
2014-10-20 12:00:00,44.0,44.04,43.99,44.01,10800.0,33.4735,33.5039,33.4659,33.4811,10800.0
2014-10-20 12:10:00,43.99,44.09,43.99,44.07,8300.0,33.4659,33.5419,33.4659,33.5267,8300.0
2014-10-20 12:20:00,44.07,44.23,44.07,44.23,39500.0,33.5267,33.6484,33.5267,33.6484,39500.0
2014-10-20 12:30:00,44.24,44.26,44.19,44.19,51300.0,33.6561,33.6713,33.618,33.618,51300.0
2014-10-20 12:40:00,44.19,44.2,44.07,44.11,10100.0,33.618,33.6256,33.5267,33.5572,10100.0
2014-10-20 12:50:00,44.12,44.13,43.94,43.94,17800.0,33.5648,33.5724,33.4278,33.4278,17800.0
2014-10-20 13:00:00,43.94,44.0,43.87,43.99,19600.0,33.4278,33.4735,33.3746,33.4659,19600.0
2014-10-20 13:10:00,43.99,44.05,43.99,44.05,10900.0,33.4659,33.5115,33.4659,33.5115,10900.0
2014-10-20 13:20:00,44.06,44.14,44.06,44.12,11900.0,33.5191,33.58,33.5191,33.5648,11900.0
2014-10-20 13:30:00,44.11,44.14,44.07,44.14,12100.0,33.5572,33.58,33.5267,33.58,12100.0
2014-10-20 13:40:00,44.14,44.18,44.1,44.11,13800.0,33.58,33.6104,33.5495,33.5572,13800.0
2014-10-20 13:50:00,44.12,44.15,44.1,44.13,10800.0,33.5648,33.5876,33.5495,33.5724,10800.0
2014-10-20 14:00:00,44.13,44.23,44.13,44.21,37600.0,33.5724,33.6484,33.5724,33.6332,37600.0
2014-10-20 14:10:00,44.2,44.38,44.2,44.38,37700.0,33.6256,33.7626,33.6256,33.7626,37700.0
2014-10-20 14:20:00,44.38,44.4,44.31,44.32,24300.0,33.7626,33.7778,33.7093,33.7169,24300.0
2014-10-20 14:30:00,44.31,44.33,44.27,44.31,17500.0,33.7093,33.7245,33.6789,33.7093,17500.0
2014-10-20 14:40:00,44.32,44.34,44.27,44.28,14800.0,33.7169,33.7321,33.6789,33.6865,14800.0
2014-10-20 14:50:00,44.28,44.28,44.18,44.25,21300.0,33.6865,33.6865,33.6104,33.6637,21300.0
2014-10-20 15:00:00,44.26,44.37,44.26,44.33,18000.0,33.6713,33.755,33.6713,33.7245,18000.0
2014-10-20 15:10:00,44.34,44.37,44.32,44.34,17600.0,33.7321,33.755,33.7169,33.7321,17600.0
2014-10-20 15:20:00,44.34,44.34,44.3,44.3,26100.0,33.7321,33.7321,33.7017,33.7017,26100.0
2014-10-20 15:30:00,44.32,44.32,44.23,44.24,50600.0,33.7169,33.7169,33.6484,33.6561,50600.0
2014-10-20 15:40:00,44.24,44.33,44.24,44.27,88700.0,33.6561,33.7245,33.6561,33.6789,88700.0
2014-10-20 15:50:00,44.27,44.31,44.24,44.25,136900.0,33.6789,33.7093,33.6561,33.6637,136900.0
2014-10-21 09:30:00,44.4,44.6,44.4,44.57,38500.0,33.7778,33.9299,33.7778,33.9071,38500.0
2014-10-21 09:40:00,44.56,44.74,44.41,44.68,25800.0,33.8995,34.0364,33.7854,33.9908,25800.0
2014-10-21 09:50:00,44.7,44.72,44.56,44.56,15800.0,34.006,34.0212,33.8995,33.8995,15800.0
2014-10-21 10:00:00,44.54,44.75,44.54,44.72,14500.0,33.8843,34.044,33.8843,34.0212,14500.0
2014-10-21 10:10:00,44.75,44.88,44.71,44.8,15900.0,34.044,34.1429,34.0136,34.0821,15900.0
2014-10-21 10:20:00,44.8,44.89,44.76,44.86,22400.0,34.0821,34.1505,34.0516,34.1277,22400.0
2014-10-21 10:30:00,44.85,44.95,44.79,44.92,17100.0,34.1201,34.1962,34.0745,34.1734,17100.0
2014-10-21 10:40:00,44.92,44.98,44.9,44.96,16000.0,34.1734,34.219,34.1582,34.2038,16000.0
2014-10-21 10:50:00,44.95,44.96,44.84,44.84,18600.0,34.1962,34.2038,34.1125,34.1125,18600.0
2014-10-21 11:00:00,44.84,44.87,44.82,44.86,14400.0,34.1125,34.1353,34.0973,34.1277,14400.0
2014-10-21 11:10:00,44.85,44.86,44.75,44.77,16300.0,34.1201,34.1277,34.044,34.0593,16300.0
2014-10-21 11:20:00,44.78,44.91,44.78,44.91,19300.0,34.0669,34.1658,34.0669,34.1658,19300.0
2014-10-21 11:30:00,44.9,44.97,44.9,44.96,13200.0,34.1582,34.2114,34.1582,34.2038,13200.0
2014-10-21 11:40:00,44.96,45.07,44.96,45.04,22500.0,34.2038,34.2875,34.2038,34.2647,22500.0
2014-10-21 11:50:00,45.02,45.03,44.94,45.0,36700.0,34.2494,34.2571,34.1886,34.2342,36700.0
2014-10-21 12:00:00,45.01,45.08,45.0,45.02,15500.0,34.2418,34.2951,34.2342,34.2494,15500.0
2014-10-21 12:10:00,45.03,45.03,44.88,44.94,50200.0,34.2571,34.2571,34.1429,34.1886,50200.0
2014-10-21 12:20:00,44.95,45.02,44.92,45.02,15600.0,34.1962,34.2494,34.1734,34.2494,15600.0
2014-10-21 12:30:00,45.02,45.07,44.99,44.99,12800.0,34.2494,34.2875,34.2266,34.2266,12800.0
2014-10-21 12:40:00,44.99,45.02,44.95,44.95,13200.0,34.2266,34.2494,34.1962,34.1962,13200.0
2014-10-21 12:50:00,44.94,44.94,44.78,44.78,16100.0,34.1886,34.1886,34.0669,34.0669,16100.0
2014-10-21 13:00:00,44.78,44.78,44.72,44.72,11100.0,34.0669,34.0669,34.0212,34.0212,11100.0
2014-10-21 13:10:00,44.73,44.74,44.66,44.66,9200.0,34.0288,34.0364,33.9756,33.9756,9200.0
2014-10-21 13:20:00,44.66,44.7,44.62,44.7,9900.0,33.9756,34.006,33.9451,34.006,9900.0
2014-10-21 13:30:00,44.71,44.83,44.71,44.82,6900.0,34.0136,34.1049,34.0136,34.0973,6900.0
2014-10-21 13:40:00,44.82,44.86,44.8,44.83,12300.0,34.0973,34.1277,34.0821,34.1049,12300.0
2014-10-21 13:50:00,44.84,44.9,44.84,44.89,10600.0,34.1125,34.1582,34.1125,34.1505,10600.0
2014-10-21 14:00:00,44.87,44.96,44.85,44.96,7700.0,34.1353,34.2038,34.1201,34.2038,7700.0
2014-10-21 14:10:00,44.96,45.0,44.94,44.98,12000.0,34.2038,34.2342,34.1886,34.219,12000.0
2014-10-21 14:20:00,44.98,45.01,44.97,44.97,13400.0,34.219,34.2418,34.2114,34.2114,13400.0
2014-10-21 14:30:00,44.98,45.01,44.94,45.01,11200.0,34.219,34.2418,34.1886,34.2418,11200.0
2014-10-21 14:40:00,45.02,45.03,44.93,44.94,14600.0,34.2494,34.2571,34.181,34.1886,14600.0
2014-10-21 14:50:00,44.95,44.96,44.93,44.95,12000.0,34.1962,34.2038,34.181,34.1962,12000.0
2014-10-21 15:00:00,44.95,44.98,44.93,44.96,13400.0,34.1962,34.219,34.181,34.2038,13400.0
2014-10-21 15:10:00,44.97,45.06,44.97,45.05,27400.0,34.2114,34.2799,34.2114,34.2723,27400.0
2014-10-21 15:20:00,45.06,45.1,45.05,45.09,22300.0,34.2799,34.3103,34.2723,34.3027,22300.0
2014-10-21 15:30:00,45.1,45.1,45.04,45.04,31900.0,34.3103,34.3103,34.2647,34.2647,31900.0
2014-10-21 15:40:00,45.05,45.05,44.98,45.0,69600.0,34.2723,34.2723,34.219,34.2342,69600.0
2014-10-21 15:50:00,45.0,45.01,44.91,45.01,139400.0,34.2342,34.2418,34.1658,34.2418,139400.0
2014-10-22 09:30:00,45.04,45.07,44.79,44.79,16600.0,34.2647,34.2875,34.0745,34.0745,16600.0
2014-10-22 09:40:00,44.77,44.92,44.65,44.92,13600.0,34.0593,34.1734,33.968,34.1734,13600.0
2014-10-22 09:50:00,44.91,44.99,44.89,44.92,12700.0,34.1658,34.2266,34.1505,34.1734,12700.0
2014-10-22 10:00:00,44.9,44.92,44.72,44.73,11500.0,34.1582,34.1734,34.0212,34.0288,11500.0
2014-10-22 10:10:00,44.73,44.89,44.73,44.89,10600.0,34.0288,34.1505,34.0288,34.1505,10600.0
2014-10-22 10:20:00,44.89,44.94,44.85,44.9,41000.0,34.1505,34.1886,34.1201,34.1582,41000.0
2014-10-22 10:30:00,44.89,44.9,44.71,44.81,30700.0,34.1505,34.1582,34.0136,34.0897,30700.0
2014-10-22 10:40:00,44.81,44.81,44.71,44.75,9400.0,34.0897,34.0897,34.0136,34.044,9400.0
2014-10-22 10:50:00,44.74,44.84,44.74,44.8,13400.0,34.0364,34.1125,34.0364,34.0821,13400.0
2014-10-22 11:00:00,44.8,44.85,44.75,44.76,13200.0,34.0821,34.1201,34.044,34.0516,13200.0
2014-10-22 11:10:00,44.77,44.86,44.75,44.84,14700.0,34.0593,34.1277,34.044,34.1125,14700.0
2014-10-22 11:20:00,44.86,44.88,44.81,44.82,13800.0,34.1277,34.1429,34.0897,34.0973,13800.0
2014-10-22 11:30:00,44.82,44.87,44.8,44.87,9300.0,34.0973,34.1353,34.0821,34.1353,9300.0
2014-10-22 11:40:00,44.86,44.9,44.85,44.85,6000.0,34.1277,34.1582,34.1201,34.1201,6000.0
2014-10-22 11:50:00,44.87,44.87,44.82,44.82,9800.0,34.1353,34.1353,34.0973,34.0973,9800.0
2014-10-22 12:00:00,44.84,44.89,44.79,44.79,6600.0,34.1125,34.1505,34.0745,34.0745,6600.0
2014-10-22 12:10:00,44.8,44.8,44.67,44.7,8800.0,34.0821,34.0821,33.9832,34.006,8800.0
2014-10-22 12:20:00,44.71,44.79,44.71,44.79,4000.0,34.0136,34.0745,34.0136,34.0745,4000.0
2014-10-22 12:30:00,44.79,44.79,44.66,44.67,7600.0,34.0745,34.0745,33.9756,33.9832,7600.0
2014-10-22 12:40:00,44.68,44.69,44.57,44.57,13000.0,33.9908,33.9984,33.9071,33.9071,13000.0
2014-10-22 12:50:00,44.56,44.6,44.52,44.6,8400.0,33.8995,33.9299,33.8691,33.9299,8400.0
2014-10-22 13:00:00,44.6,44.63,44.58,44.62,9600.0,33.9299,33.9527,33.9147,33.9451,9600.0
2014-10-22 13:10:00,44.62,44.63,44.57,44.57,5100.0,33.9451,33.9527,33.9071,33.9071,5100.0
2014-10-22 13:20:00,44.58,44.58,44.47,44.47,9400.0,33.9147,33.9147,33.831,33.831,9400.0
2014-10-22 13:30:00,44.48,44.51,44.41,44.51,7100.0,33.8386,33.8615,33.7854,33.8615,7100.0
2014-10-22 13:40:00,44.52,44.54,44.52,44.52,6500.0,33.8691,33.8843,33.8691,33.8691,6500.0
2014-10-22 13:50:00,44.51,44.55,44.48,44.48,13000.0,33.8615,33.8919,33.8386,33.8386,13000.0
2014-10-22 14:00:00,44.47,44.52,44.43,44.5,6200.0,33.831,33.8691,33.8006,33.8538,6200.0
2014-10-22 14:10:00,44.51,44.55,44.47,44.55,27400.0,33.8615,33.8919,33.831,33.8919,27400.0
2014-10-22 14:20:00,44.53,44.54,44.41,44.44,13400.0,33.8767,33.8843,33.7854,33.8082,13400.0
2014-10-22 14:30:00,44.45,44.45,44.35,44.35,15000.0,33.8158,33.8158,33.7397,33.7397,15000.0
2014-10-22 14:40:00,44.35,44.42,44.34,44.4,16600.0,33.7397,33.793,33.7321,33.7778,16600.0
2014-10-22 14:50:00,44.4,44.43,44.34,44.42,18900.0,33.7778,33.8006,33.7321,33.793,18900.0
2014-10-22 15:00:00,44.43,44.44,44.39,44.43,20300.0,33.8006,33.8082,33.7702,33.8006,20300.0
2014-10-22 15:10:00,44.42,44.44,44.37,44.37,16500.0,33.793,33.8082,33.755,33.755,16500.0
2014-10-22 15:20:00,44.38,44.38,44.31,44.34,22500.0,33.7626,33.7626,33.7093,33.7321,22500.0
2014-10-22 15:30:00,44.33,44.33,44.25,44.28,64700.0,33.7245,33.7245,33.6637,33.6865,64700.0
2014-10-22 15:40:00,44.28,44.32,44.2,44.2,49800.0,33.6865,33.7169,33.6256,33.6256,49800.0
2014-10-22 15:50:00,44.19,44.23,44.18,44.2,66900.0,33.618,33.6484,33.6104,33.6256,66900.0
2014-10-23 09:30:00,43.2,44.16,43.06,44.04,100700.0,32.8649,33.5952,32.7584,33.5039,100700.0
2014-10-23 09:40:00,44.1,44.36,44.08,44.25,32600.0,33.5495,33.7473,33.5343,33.6637,32600.0
2014-10-23 09:50:00,44.25,44.38,44.19,44.36,41400.0,33.6637,33.7626,33.618,33.7473,41400.0
2014-10-23 10:00:00,44.36,44.45,44.29,44.45,66500.0,33.7473,33.8158,33.6941,33.8158,66500.0
2014-10-23 10:10:00,44.45,44.66,44.45,44.5,20600.0,33.8158,33.9756,33.8158,33.8538,20600.0
2014-10-23 10:20:00,44.54,44.65,44.54,44.65,12000.0,33.8843,33.968,33.8843,33.968,12000.0
2014-10-23 10:30:00,44.65,44.68,44.61,44.65,28000.0,33.968,33.9908,33.9375,33.968,28000.0
2014-10-23 10:40:00,44.66,44.8,44.62,44.75,37900.0,33.9756,34.0821,33.9451,34.044,37900.0
2014-10-23 10:50:00,44.74,44.77,44.67,44.72,34100.0,34.0364,34.0593,33.9832,34.0212,34100.0
2014-10-23 11:00:00,44.73,44.86,44.72,44.82,19700.0,34.0288,34.1277,34.0212,34.0973,19700.0
2014-10-23 11:10:00,44.81,44.82,44.73,44.74,34800.0,34.0897,34.0973,34.0288,34.0364,34800.0
2014-10-23 11:20:00,44.73,44.78,44.71,44.71,29700.0,34.0288,34.0669,34.0136,34.0136,29700.0
2014-10-23 11:30:00,44.71,44.76,44.62,44.63,16900.0,34.0136,34.0516,33.9451,33.9527,16900.0
2014-10-23 11:40:00,44.63,44.73,44.61,44.69,20900.0,33.9527,34.0288,33.9375,33.9984,20900.0
2014-10-23 11:50:00,44.71,44.71,44.65,44.66,8300.0,34.0136,34.0136,33.968,33.9756,8300.0
2014-10-23 12:00:00,44.66,44.69,44.65,44.65,19000.0,33.9756,33.9984,33.968,33.968,19000.0
2014-10-23 12:10:00,44.65,44.65,44.53,44.53,14300.0,33.968,33.968,33.8767,33.8767,14300.0
2014-10-23 12:20:00,44.53,44.66,44.53,44.66,15600.0,33.8767,33.9756,33.8767,33.9756,15600.0
2014-10-23 12:30:00,44.64,44.66,44.64,44.65,14800.0,33.9604,33.9756,33.9604,33.968,14800.0
2014-10-23 12:40:00,44.64,44.65,44.56,44.56,14700.0,33.9604,33.968,33.8995,33.8995,14700.0
2014-10-23 12:50:00,44.57,44.58,44.49,44.51,6700.0,33.9071,33.9147,33.8462,33.8615,6700.0
2014-10-23 13:00:00,44.5,44.54,44.49,44.54,9000.0,33.8538,33.8843,33.8462,33.8843,9000.0
2014-10-23 13:10:00,44.54,44.59,44.52,44.52,5000.0,33.8843,33.9223,33.8691,33.8691,5000.0
2014-10-23 13:20:00,44.52,44.56,44.52,44.56,12700.0,33.8691,33.8995,33.8691,33.8995,12700.0
2014-10-23 13:30:00,44.55,44.55,44.5,44.5,12600.0,33.8919,33.8919,33.8538,33.8538,12600.0
2014-10-23 13:40:00,44.51,44.51,44.46,44.48,10200.0,33.8615,33.8615,33.8234,33.8386,10200.0
2014-10-23 13:50:00,44.48,44.54,44.46,44.5,14300.0,33.8386,33.8843,33.8234,33.8538,14300.0
2014-10-23 14:00:00,44.5,44.62,44.5,44.6,9000.0,33.8538,33.9451,33.8538,33.9299,9000.0
2014-10-23 14:10:00,44.61,44.71,44.61,44.7,12900.0,33.9375,34.0136,33.9375,34.006,12900.0
2014-10-23 14:20:00,44.7,44.77,44.69,44.74,14600.0,34.006,34.0593,33.9984,34.0364,14600.0
2014-10-23 14:30:00,44.74,44.79,44.72,44.79,15700.0,34.0364,34.0745,34.0212,34.0745,15700.0
2014-10-23 14:40:00,44.8,44.8,44.72,44.73,16100.0,34.0821,34.0821,34.0212,34.0288,16100.0
2014-10-23 14:50:00,44.73,44.73,44.57,44.62,22300.0,34.0288,34.0288,33.9071,33.9451,22300.0
2014-10-23 15:00:00,44.61,44.61,44.45,44.47,14600.0,33.9375,33.9375,33.8158,33.831,14600.0
2014-10-23 15:10:00,44.47,44.53,44.46,44.49,14300.0,33.831,33.8767,33.8234,33.8462,14300.0
2014-10-23 15:20:00,44.49,44.53,44.43,44.43,21800.0,33.8462,33.8767,33.8006,33.8006,21800.0
2014-10-23 15:30:00,44.43,44.53,44.42,44.43,40800.0,33.8006,33.8767,33.793,33.8006,40800.0
2014-10-23 15:40:00,44.44,44.46,44.39,44.41,55700.0,33.8082,33.8234,33.7702,33.7854,55700.0
2014-10-23 15:50:00,44.42,44.43,44.3,44.39,121100.0,33.793,33.8006,33.7017,33.7702,121100.0
2014-10-24 09:30:00,44.48,44.48,44.11,44.24,14700.0,33.8386,33.8386,33.5572,33.6561,14700.0
2014-10-24 09:40:00,44.31,44.31,44.11,44.12,8400.0,33.7093,33.7093,33.5572,33.5648,8400.0
2014-10-24 09:50:00,44.08,44.08,43.81,43.88,28700.0,33.5343,33.5343,33.3289,33.3822,28700.0
2014-10-24 10:00:00,43.88,43.96,43.8,43.87,14000.0,33.3822,33.443,33.3213,33.3746,14000.0
2014-10-24 10:10:00,43.85,44.0,43.84,44.0,9400.0,33.3594,33.4735,33.3517,33.4735,9400.0
2014-10-24 10:20:00,44.02,44.04,43.95,44.0,17600.0,33.4887,33.5039,33.4354,33.4735,17600.0
2014-10-24 10:30:00,44.04,44.19,44.03,44.15,11900.0,33.5039,33.618,33.4963,33.5876,11900.0
2014-10-24 10:40:00,44.19,44.22,44.08,44.09,11500.0,33.618,33.6408,33.5343,33.5419,11500.0
2014-10-24 10:50:00,44.1,44.2,44.09,44.19,6600.0,33.5495,33.6256,33.5419,33.618,6600.0
2014-10-24 11:00:00,44.23,44.26,44.16,44.22,6100.0,33.6484,33.6713,33.5952,33.6408,6100.0
2014-10-24 11:10:00,44.22,44.32,44.21,44.32,11500.0,33.6408,33.7169,33.6332,33.7169,11500.0
2014-10-24 11:20:00,44.33,44.37,44.27,44.28,12700.0,33.7245,33.755,33.6789,33.6865,12700.0
2014-10-24 11:30:00,44.29,44.31,44.23,44.31,5400.0,33.6941,33.7093,33.6484,33.7093,5400.0
2014-10-24 11:40:00,44.31,44.42,44.31,44.36,7500.0,33.7093,33.793,33.7093,33.7473,7500.0
2014-10-24 11:50:00,44.37,44.42,44.37,44.38,9700.0,33.755,33.793,33.755,33.7626,9700.0
2014-10-24 12:00:00,44.38,44.42,44.38,44.41,4300.0,33.7626,33.793,33.7626,33.7854,4300.0
2014-10-24 12:10:00,44.39,44.46,44.39,44.43,9600.0,33.7702,33.8234,33.7702,33.8006,9600.0
2014-10-24 12:20:00,44.4,44.41,44.36,44.4,5500.0,33.7778,33.7854,33.7473,33.7778,5500.0
2014-10-24 12:30:00,44.38,44.4,44.37,44.37,6100.0,33.7626,33.7778,33.755,33.755,6100.0
2014-10-24 12:40:00,44.39,44.41,44.33,44.36,5300.0,33.7702,33.7854,33.7245,33.7473,5300.0
2014-10-24 12:50:00,44.35,44.35,44.29,44.32,8800.0,33.7397,33.7397,33.6941,33.7169,8800.0
2014-10-24 13:00:00,44.33,44.41,44.33,44.41,5000.0,33.7245,33.7854,33.7245,33.7854,5000.0
2014-10-24 13:10:00,44.41,44.44,44.37,44.41,5000.0,33.7854,33.8082,33.755,33.7854,5000.0
2014-10-24 13:20:00,44.41,44.44,44.4,44.44,9800.0,33.7854,33.8082,33.7778,33.8082,9800.0
2014-10-24 13:30:00,44.45,44.5,44.44,44.47,7700.0,33.8158,33.8538,33.8082,33.831,7700.0
2014-10-24 13:40:00,44.48,44.49,44.43,44.44,5400.0,33.8386,33.8462,33.8006,33.8082,5400.0
2014-10-24 13:50:00,44.45,44.46,44.42,44.45,7300.0,33.8158,33.8234,33.793,33.8158,7300.0
2014-10-24 14:00:00,44.45,44.45,44.41,44.44,7000.0,33.8158,33.8158,33.7854,33.8082,7000.0
2014-10-24 14:10:00,44.42,44.42,44.35,44.38,4800.0,33.793,33.793,33.7397,33.7626,4800.0
2014-10-24 14:20:00,44.35,44.36,44.29,44.33,28300.0,33.7397,33.7473,33.6941,33.7245,28300.0
2014-10-24 14:30:00,44.33,44.41,44.31,44.41,8000.0,33.7245,33.7854,33.7093,33.7854,8000.0
2014-10-24 14:40:00,44.41,44.43,44.4,44.41,6500.0,33.7854,33.8006,33.7778,33.7854,6500.0
2014-10-24 14:50:00,44.41,44.42,44.4,44.41,7400.0,33.7854,33.793,33.7778,33.7854,7400.0
2014-10-24 15:00:00,44.41,44.45,44.4,44.44,25400.0,33.7854,33.8158,33.7778,33.8082,25400.0
2014-10-24 15:10:00,44.43,44.48,44.41,44.47,15100.0,33.8006,33.8386,33.7854,33.831,15100.0
2014-10-24 15:20:00,44.47,44.48,44.44,44.47,19000.0,33.831,33.8386,33.8082,33.831,19000.0
2014-10-24 15:30:00,44.47,44.54,44.46,44.49,17200.0,33.831,33.8843,33.8234,33.8462,17200.0
2014-10-24 15:40:00,44.48,44.6,44.48,44.57,34700.0,33.8386,33.9299,33.8386,33.9071,34700.0
2014-10-24 15:50:00,44.57,44.57,44.5,44.54,63300.0,33.9071,33.9071,33.8538,33.8843,63300.0
2014-10-27 09:30:00,44.34,44.52,44.34,44.51,14200.0,33.7321,33.8691,33.7321,33.8615,14200.0
2014-10-27 09:40:00,44.51,44.51,44.23,44.23,17000.0,33.8615,33.8615,33.6484,33.6484,17000.0
2014-10-27 09:50:00,44.22,44.3,44.16,44.25,8500.0,33.6408,33.7017,33.5952,33.6637,8500.0
2014-10-27 10:00:00,44.26,44.45,44.18,44.45,17800.0,33.6713,33.8158,33.6104,33.8158,17800.0
2014-10-27 10:10:00,44.46,44.56,44.43,44.53,14400.0,33.8234,33.8995,33.8006,33.8767,14400.0
2014-10-27 10:20:00,44.51,44.52,44.43,44.49,41300.0,33.8615,33.8691,33.8006,33.8462,41300.0
2014-10-27 10:30:00,44.5,44.57,44.49,44.57,23200.0,33.8538,33.9071,33.8462,33.9071,23200.0
2014-10-27 10:40:00,44.56,44.77,44.55,44.69,22900.0,33.8995,34.0593,33.8919,33.9984,22900.0
2014-10-27 10:50:00,44.68,44.69,44.62,44.69,7800.0,33.9908,33.9984,33.9451,33.9984,7800.0
2014-10-27 11:00:00,44.69,44.7,44.65,44.68,14600.0,33.9984,34.006,33.968,33.9908,14600.0
2014-10-27 11:10:00,44.69,44.82,44.69,44.72,13900.0,33.9984,34.0973,33.9984,34.0212,13900.0
2014-10-27 11:20:00,44.73,44.76,44.69,44.73,9700.0,34.0288,34.0516,33.9984,34.0288,9700.0
2014-10-27 11:30:00,44.73,44.75,44.65,44.68,15800.0,34.0288,34.044,33.968,33.9908,15800.0
2014-10-27 11:40:00,44.67,44.7,44.65,44.66,13500.0,33.9832,34.006,33.968,33.9756,13500.0
2014-10-27 11:50:00,44.65,44.72,44.65,44.71,17200.0,33.968,34.0212,33.968,34.0136,17200.0
2014-10-27 12:00:00,44.71,44.88,44.71,44.88,12600.0,34.0136,34.1429,34.0136,34.1429,12600.0
2014-10-27 12:10:00,44.88,44.89,44.81,44.82,8000.0,34.1429,34.1505,34.0897,34.0973,8000.0
2014-10-27 12:20:00,44.84,44.89,44.82,44.84,8300.0,34.1125,34.1505,34.0973,34.1125,8300.0
2014-10-27 12:30:00,44.84,44.93,44.79,44.93,8000.0,34.1125,34.181,34.0745,34.181,8000.0
2014-10-27 12:40:00,44.92,44.94,44.88,44.9,6700.0,34.1734,34.1886,34.1429,34.1582,6700.0
2014-10-27 12:50:00,44.91,44.92,44.89,44.89,13100.0,34.1658,34.1734,34.1505,34.1505,13100.0
2014-10-27 13:00:00,44.9,45.02,44.9,45.0,22300.0,34.1582,34.2494,34.1582,34.2342,22300.0
2014-10-27 13:10:00,44.99,45.02,44.97,45.01,3000.0,34.2266,34.2494,34.2114,34.2418,3000.0
2014-10-27 13:20:00,45.01,45.02,44.91,44.91,5800.0,34.2418,34.2494,34.1658,34.1658,5800.0
2014-10-27 13:30:00,44.92,44.93,44.78,44.8,17000.0,34.1734,34.181,34.0669,34.0821,17000.0
2014-10-27 13:40:00,44.81,44.82,44.76,44.77,8500.0,34.0897,34.0973,34.0516,34.0593,8500.0
2014-10-27 13:50:00,44.75,44.77,44.72,44.75,11100.0,34.044,34.0593,34.0212,34.044,11100.0
2014-10-27 14:00:00,44.76,44.78,44.73,44.75,15100.0,34.0516,34.0669,34.0288,34.044,15100.0
2014-10-27 14:10:00,44.75,44.81,44.74,44.81,19200.0,34.044,34.0897,34.0364,34.0897,19200.0
2014-10-27 14:20:00,44.82,44.84,44.77,44.8,6900.0,34.0973,34.1125,34.0593,34.0821,6900.0
2014-10-27 14:30:00,44.79,44.82,44.75,44.8,4600.0,34.0745,34.0973,34.044,34.0821,4600.0
2014-10-27 14:40:00,44.8,44.81,44.7,44.73,12300.0,34.0821,34.0897,34.006,34.0288,12300.0
2014-10-27 14:50:00,44.73,44.75,44.62,44.66,6000.0,34.0288,34.044,33.9451,33.9756,6000.0
2014-10-27 15:00:00,44.66,44.7,44.62,44.63,7100.0,33.9756,34.006,33.9451,33.9527,7100.0
2014-10-27 15:10:00,44.63,44.71,44.62,44.7,13300.0,33.9527,34.0136,33.9451,34.006,13300.0
2014-10-27 15:20:00,44.7,44.71,44.66,44.67,14500.0,34.006,34.0136,33.9756,33.9832,14500.0
2014-10-27 15:30:00,44.67,44.71,44.66,44.7,27000.0,33.9832,34.0136,33.9756,34.006,27000.0
2014-10-27 15:40:00,44.7,44.77,44.68,44.77,25200.0,34.006,34.0593,33.9908,34.0593,25200.0
2014-10-27 15:50:00,44.77,44.77,44.72,44.74,64400.0,34.0593,34.0593,34.0212,34.0364,64400.0
2014-10-28 09:30:00,44.82,44.88,44.77,44.77,14100.0,34.0973,34.1429,34.0593,34.0593,14100.0
2014-10-28 09:40:00,44.74,44.77,44.64,44.66,30200.0,34.0364,34.0593,33.9604,33.9756,30200.0
2014-10-28 09:50:00,44.66,44.69,44.46,44.5,11200.0,33.9756,33.9984,33.8234,33.8538,11200.0
2014-10-28 10:00:00,44.54,44.76,44.48,44.62,20300.0,33.8843,34.0516,33.8386,33.9451,20300.0
2014-10-28 10:10:00,44.6,44.73,44.6,44.71,10500.0,33.9299,34.0288,33.9299,34.0136,10500.0
2014-10-28 10:20:00,44.66,44.67,44.57,44.6,11100.0,33.9756,33.9832,33.9071,33.9299,11100.0
2014-10-28 10:30:00,44.63,44.76,44.62,44.69,22700.0,33.9527,34.0516,33.9451,33.9984,22700.0
2014-10-28 10:40:00,44.7,44.73,44.61,44.65,9800.0,34.006,34.0288,33.9375,33.968,9800.0
2014-10-28 10:50:00,44.61,44.73,44.61,44.7,9700.0,33.9375,34.0288,33.9375,34.006,9700.0
2014-10-28 11:00:00,44.7,44.75,44.69,44.71,14100.0,34.006,34.044,33.9984,34.0136,14100.0
2014-10-28 11:10:00,44.71,44.73,44.67,44.71,8900.0,34.0136,34.0288,33.9832,34.0136,8900.0
2014-10-28 11:20:00,44.7,44.75,44.7,44.74,9100.0,34.006,34.044,34.006,34.0364,9100.0
2014-10-28 11:30:00,44.73,44.76,44.73,44.75,9300.0,34.0288,34.0516,34.0288,34.044,9300.0
2014-10-28 11:40:00,44.75,44.79,44.71,44.72,11200.0,34.044,34.0745,34.0136,34.0212,11200.0
2014-10-28 11:50:00,44.7,44.71,44.63,44.69,8700.0,34.006,34.0136,33.9527,33.9984,8700.0
2014-10-28 12:00:00,44.69,44.8,44.69,44.8,11300.0,33.9984,34.0821,33.9984,34.0821,11300.0
2014-10-28 12:10:00,44.81,44.85,44.76,44.79,11500.0,34.0897,34.1201,34.0516,34.0745,11500.0
2014-10-28 12:20:00,44.79,44.85,44.79,44.79,8200.0,34.0745,34.1201,34.0745,34.0745,8200.0
2014-10-28 12:30:00,44.78,44.85,44.77,44.79,12200.0,34.0669,34.1201,34.0593,34.0745,12200.0
2014-10-28 12:40:00,44.78,44.83,44.76,44.77,9500.0,34.0669,34.1049,34.0516,34.0593,9500.0
2014-10-28 12:50:00,44.76,44.79,44.73,44.74,8200.0,34.0516,34.0745,34.0288,34.0364,8200.0
2014-10-28 13:00:00,44.73,44.82,44.72,44.82,21300.0,34.0288,34.0973,34.0212,34.0973,21300.0
2014-10-28 13:10:00,44.82,44.82,44.76,44.79,17600.0,34.0973,34.0973,34.0516,34.0745,17600.0
2014-10-28 13:20:00,44.8,44.81,44.77,44.8,15500.0,34.0821,34.0897,34.0593,34.0821,15500.0
2014-10-28 13:30:00,44.8,44.83,44.77,44.8,14600.0,34.0821,34.1049,34.0593,34.0821,14600.0
2014-10-28 13:40:00,44.8,44.84,44.8,44.83,23300.0,34.0821,34.1125,34.0821,34.1049,23300.0
2014-10-28 13:50:00,44.83,44.89,44.82,44.87,10100.0,34.1049,34.1505,34.0973,34.1353,10100.0
2014-10-28 14:00:00,44.87,44.88,44.82,44.86,9900.0,34.1353,34.1429,34.0973,34.1277,9900.0
2014-10-28 14:10:00,44.87,44.89,44.84,44.84,12100.0,34.1353,34.1505,34.1125,34.1125,12100.0
2014-10-28 14:20:00,44.84,44.86,44.82,44.84,15000.0,34.1125,34.1277,34.0973,34.1125,15000.0
2014-10-28 14:30:00,44.84,44.86,44.81,44.84,10600.0,34.1125,34.1277,34.0897,34.1125,10600.0
2014-10-28 14:40:00,44.84,44.9,44.84,44.86,10200.0,34.1125,34.1582,34.1125,34.1277,10200.0
2014-10-28 14:50:00,44.89,44.95,44.87,44.92,8300.0,34.1505,34.1962,34.1353,34.1734,8300.0
2014-10-28 15:00:00,44.94,45.02,44.93,45.0,25700.0,34.1886,34.2494,34.181,34.2342,25700.0
2014-10-28 15:10:00,45.0,45.06,44.98,45.03,16300.0,34.2342,34.2799,34.219,34.2571,16300.0
2014-10-28 15:20:00,45.03,45.15,45.01,45.13,52100.0,34.2571,34.3483,34.2418,34.3331,52100.0
2014-10-28 15:30:00,45.13,45.22,45.13,45.21,36200.0,34.3331,34.4016,34.3331,34.394,36200.0
2014-10-28 15:40:00,45.22,45.22,45.11,45.11,41400.0,34.4016,34.4016,34.3179,34.3179,41400.0
2014-10-28 15:50:00,45.11,45.14,45.1,45.11,89800.0,34.3179,34.3407,34.3103,34.3179,89800.0
2014-10-29 09:30:00,45.15,45.3,44.95,45.14,13300.0,34.3483,34.4625,34.1962,34.3407,13300.0
2014-10-29 09:40:00,45.2,45.46,45.2,45.44,16900.0,34.3864,34.5842,34.3864,34.569,16900.0
2014-10-29 09:50:00,45.44,45.48,45.33,45.4,14100.0,34.569,34.5994,34.4853,34.5385,14100.0
2014-10-29 10:00:00,45.42,45.46,45.17,45.21,19400.0,34.5537,34.5842,34.3636,34.394,19400.0
2014-10-29 10:10:00,45.18,45.21,45.08,45.1,21300.0,34.3712,34.394,34.2951,34.3103,21300.0
2014-10-29 10:20:00,45.09,45.09,44.93,45.03,21500.0,34.3027,34.3027,34.181,34.2571,21500.0
2014-10-29 10:30:00,45.06,45.14,45.05,45.12,24400.0,34.2799,34.3407,34.2723,34.3255,24400.0
2014-10-29 10:40:00,45.14,45.19,45.07,45.14,16900.0,34.3407,34.3788,34.2875,34.3407,16900.0
2014-10-29 10:50:00,45.13,45.13,44.98,45.01,34300.0,34.3331,34.3331,34.219,34.2418,34300.0
2014-10-29 11:00:00,45.01,45.03,44.97,45.0,17200.0,34.2418,34.2571,34.2114,34.2342,17200.0
2014-10-29 11:10:00,45.0,45.06,45.0,45.02,15800.0,34.2342,34.2799,34.2342,34.2494,15800.0
2014-10-29 11:20:00,45.01,45.06,45.0,45.02,53200.0,34.2418,34.2799,34.2342,34.2494,53200.0
2014-10-29 11:30:00,45.01,45.01,44.9,44.9,9300.0,34.2418,34.2418,34.1582,34.1582,9300.0
2014-10-29 11:40:00,44.9,44.98,44.89,44.97,5900.0,34.1582,34.219,34.1505,34.2114,5900.0
2014-10-29 11:50:00,44.96,45.02,44.94,45.0,9500.0,34.2038,34.2494,34.1886,34.2342,9500.0
2014-10-29 12:00:00,44.98,44.98,44.77,44.91,20900.0,34.219,34.219,34.0593,34.1658,20900.0
2014-10-29 12:10:00,44.91,44.93,44.9,44.92,6000.0,34.1658,34.181,34.1582,34.1734,6000.0
2014-10-29 12:20:00,44.91,44.93,44.85,44.85,9900.0,34.1658,34.181,34.1201,34.1201,9900.0
2014-10-29 12:30:00,44.84,44.87,44.84,44.84,5000.0,34.1125,34.1353,34.1125,34.1125,5000.0
2014-10-29 12:40:00,44.85,44.9,44.84,44.86,5200.0,34.1201,34.1582,34.1125,34.1277,5200.0
2014-10-29 12:50:00,44.86,44.92,44.84,44.88,8200.0,34.1277,34.1734,34.1125,34.1429,8200.0
2014-10-29 13:00:00,44.88,44.89,44.83,44.89,4400.0,34.1429,34.1505,34.1049,34.1505,4400.0
2014-10-29 13:10:00,44.87,44.91,44.8,44.8,8000.0,34.1353,34.1658,34.0821,34.0821,8000.0
2014-10-29 13:20:00,44.79,44.84,44.78,44.8,10100.0,34.0745,34.1125,34.0669,34.0821,10100.0
2014-10-29 13:30:00,44.81,44.81,44.72,44.73,6800.0,34.0897,34.0897,34.0212,34.0288,6800.0
2014-10-29 13:40:00,44.73,44.81,44.73,44.79,8200.0,34.0288,34.0897,34.0288,34.0745,8200.0
2014-10-29 13:50:00,44.77,44.84,44.77,44.83,6900.0,34.0593,34.1125,34.0593,34.1049,6900.0
2014-10-29 14:00:00,44.82,44.83,44.58,44.7,10600.0,34.0973,34.1049,33.9147,34.006,10600.0
2014-10-29 14:10:00,44.69,44.77,44.53,44.6,12700.0,33.9984,34.0593,33.8767,33.9299,12700.0
2014-10-29 14:20:00,44.64,44.81,44.63,44.79,11700.0,33.9604,34.0897,33.9527,34.0745,11700.0
2014-10-29 14:30:00,44.8,44.81,44.67,44.77,10700.0,34.0821,34.0897,33.9832,34.0593,10700.0
2014-10-29 14:40:00,44.75,44.77,44.57,44.61,10200.0,34.044,34.0593,33.9071,33.9375,10200.0
2014-10-29 14:50:00,44.61,44.78,44.59,44.77,10300.0,33.9375,34.0669,33.9223,34.0593,10300.0
2014-10-29 15:00:00,44.75,44.77,44.59,44.62,13900.0,34.044,34.0593,33.9223,33.9451,13900.0
2014-10-29 15:10:00,44.62,44.69,44.57,44.69,10600.0,33.9451,33.9984,33.9071,33.9984,10600.0
2014-10-29 15:20:00,44.71,44.76,44.69,44.75,8900.0,34.0136,34.0516,33.9984,34.044,8900.0
2014-10-29 15:30:00,44.76,44.89,44.75,44.88,15600.0,34.0516,34.1505,34.044,34.1429,15600.0
2014-10-29 15:40:00,44.87,44.89,44.74,44.75,60300.0,34.1353,34.1505,34.0364,34.044,60300.0
2014-10-29 15:50:00,44.76,44.81,44.74,44.81,43900.0,34.0516,34.0897,34.0364,34.0897,43900.0
2014-10-30 09:30:00,44.54,44.96,44.5,44.91,12500.0,33.8843,34.2038,33.8538,34.1658,12500.0
2014-10-30 09:40:00,44.86,44.99,44.65,44.99,24000.0,34.1277,34.2266,33.968,34.2266,24000.0
2014-10-30 09:50:00,44.99,45.09,44.73,44.76,102800.0,34.2266,34.3027,34.0288,34.0516,102800.0
2014-10-30 10:00:00,44.76,44.81,44.73,44.76,25100.0,34.0516,34.0897,34.0288,34.0516,25100.0
2014-10-30 10:10:00,44.74,44.78,44.68,44.77,12500.0,34.0364,34.0669,33.9908,34.0593,12500.0
2014-10-30 10:20:00,44.78,44.79,44.69,44.78,12300.0,34.0669,34.0745,33.9984,34.0669,12300.0
2014-10-30 10:30:00,44.76,44.77,44.69,44.71,8500.0,34.0516,34.0593,33.9984,34.0136,8500.0
2014-10-30 10:40:00,44.7,44.74,44.63,44.63,7600.0,34.006,34.0364,33.9527,33.9527,7600.0
2014-10-30 10:50:00,44.65,44.69,44.55,44.62,14500.0,33.968,33.9984,33.8919,33.9451,14500.0
2014-10-30 11:00:00,44.64,44.72,44.6,44.63,5500.0,33.9604,34.0212,33.9299,33.9527,5500.0
2014-10-30 11:10:00,44.65,44.76,44.61,44.76,9700.0,33.968,34.0516,33.9375,34.0516,9700.0
2014-10-30 11:20:00,44.76,44.77,44.69,44.69,6800.0,34.0516,34.0593,33.9984,33.9984,6800.0
2014-10-30 11:30:00,44.7,44.71,44.63,44.68,16200.0,34.006,34.0136,33.9527,33.9908,16200.0
2014-10-30 11:40:00,44.68,44.72,44.62,44.67,10300.0,33.9908,34.0212,33.9451,33.9832,10300.0
2014-10-30 11:50:00,44.66,44.76,44.62,44.73,5200.0,33.9756,34.0516,33.9451,34.0288,5200.0
2014-10-30 12:00:00,44.74,44.74,44.68,44.73,15100.0,34.0364,34.0364,33.9908,34.0288,15100.0
2014-10-30 12:10:00,44.75,44.77,44.69,44.72,14600.0,34.044,34.0593,33.9984,34.0212,14600.0
2014-10-30 12:20:00,44.72,44.75,44.69,44.71,12500.0,34.0212,34.044,33.9984,34.0136,12500.0
2014-10-30 12:30:00,44.71,44.73,44.69,44.7,9100.0,34.0136,34.0288,33.9984,34.006,9100.0
2014-10-30 12:40:00,44.7,44.74,44.68,44.72,7000.0,34.006,34.0364,33.9908,34.0212,7000.0
2014-10-30 12:50:00,44.71,44.73,44.69,44.71,7700.0,34.0136,34.0288,33.9984,34.0136,7700.0
2014-10-30 13:00:00,44.71,44.73,44.68,44.68,6800.0,34.0136,34.0288,33.9908,33.9908,6800.0
2014-10-30 13:10:00,44.69,44.75,44.69,44.72,8600.0,33.9984,34.044,33.9984,34.0212,8600.0
2014-10-30 13:20:00,44.75,44.75,44.7,44.72,34000.0,34.044,34.044,34.006,34.0212,34000.0
2014-10-30 13:30:00,44.72,44.8,44.67,44.77,8700.0,34.0212,34.0821,33.9832,34.0593,8700.0
2014-10-30 13:40:00,44.78,44.87,44.78,44.87,4200.0,34.0669,34.1353,34.0669,34.1353,4200.0
2014-10-30 13:50:00,44.88,44.92,44.88,44.89,2700.0,34.1429,34.1734,34.1429,34.1505,2700.0
2014-10-30 14:00:00,44.89,44.93,44.86,44.93,3000.0,34.1505,34.181,34.1277,34.181,3000.0
2014-10-30 14:10:00,44.92,44.95,44.88,44.88,4900.0,34.1734,34.1962,34.1429,34.1429,4900.0
2014-10-30 14:20:00,44.89,44.99,44.88,44.92,55800.0,34.1505,34.2266,34.1429,34.1734,55800.0
2014-10-30 14:30:00,44.91,44.97,44.89,44.95,27700.0,34.1658,34.2114,34.1505,34.1962,27700.0
2014-10-30 14:40:00,44.98,45.02,44.92,44.92,12200.0,34.219,34.2494,34.1734,34.1734,12200.0
2014-10-30 14:50:00,44.91,44.92,44.85,44.88,51100.0,34.1658,34.1734,34.1201,34.1429,51100.0
2014-10-30 15:00:00,44.89,44.89,44.85,44.85,70200.0,34.1505,34.1505,34.1201,34.1201,70200.0
2014-10-30 15:10:00,44.85,44.9,44.81,44.83,14900.0,34.1201,34.1582,34.0897,34.1049,14900.0
2014-10-30 15:20:00,44.84,44.87,44.77,44.8,13700.0,34.1125,34.1353,34.0593,34.0821,13700.0
2014-10-30 15:30:00,44.8,44.92,44.8,44.92,13100.0,34.0821,34.1734,34.0821,34.1734,13100.0
2014-10-30 15:40:00,44.91,44.94,44.86,44.87,53900.0,34.1658,34.1886,34.1277,34.1353,53900.0
2014-10-30 15:50:00,44.88,44.96,44.84,44.93,100200.0,34.1429,34.2038,34.1125,34.181,100200.0
2014-10-31 09:30:00,45.38,45.86,45.36,45.84,79300.0,34.5233,34.8885,34.5081,34.8733,79300.0
2014-10-31 09:40:00,45.85,45.99,45.82,45.9,70500.0,34.8809,34.9874,34.8581,34.9189,70500.0
2014-10-31 09:50:00,45.9,45.9,45.66,45.66,18700.0,34.9189,34.9189,34.7363,34.7363,18700.0
2014-10-31 10:00:00,45.66,45.71,45.55,45.6,12100.0,34.7363,34.7744,34.6526,34.6907,12100.0
2014-10-31 10:10:00,45.59,45.72,45.57,45.71,21400.0,34.6831,34.782,34.6679,34.7744,21400.0
2014-10-31 10:20:00,45.77,45.77,45.7,45.73,15300.0,34.82,34.82,34.7668,34.7896,15300.0
2014-10-31 10:30:00,45.74,45.74,45.64,45.67,11500.0,34.7972,34.7972,34.7211,34.7439,11500.0
2014-10-31 10:40:00,45.68,45.7,45.64,45.65,29900.0,34.7515,34.7668,34.7211,34.7287,29900.0
2014-10-31 10:50:00,45.65,45.73,45.64,45.72,20300.0,34.7287,34.7896,34.7211,34.782,20300.0
2014-10-31 11:00:00,45.71,45.71,45.63,45.64,19400.0,34.7744,34.7744,34.7135,34.7211,19400.0
2014-10-31 11:10:00,45.65,45.67,45.61,45.64,16400.0,34.7287,34.7439,34.6983,34.7211,16400.0
2014-10-31 11:20:00,45.65,45.67,45.63,45.67,13400.0,34.7287,34.7439,34.7135,34.7439,13400.0
2014-10-31 11:30:00,45.67,45.67,45.58,45.6,19000.0,34.7439,34.7439,34.6755,34.6907,19000.0
2014-10-31 11:40:00,45.6,45.62,45.56,45.56,19400.0,34.6907,34.7059,34.6603,34.6603,19400.0
2014-10-31 11:50:00,45.56,45.56,45.5,45.54,29300.0,34.6603,34.6603,34.6146,34.645,29300.0
2014-10-31 12:00:00,45.55,45.57,45.54,45.57,11800.0,34.6526,34.6679,34.645,34.6679,11800.0
2014-10-31 12:10:00,45.57,45.65,45.55,45.61,12000.0,34.6679,34.7287,34.6526,34.6983,12000.0
2014-10-31 12:20:00,45.59,45.61,45.55,45.6,9500.0,34.6831,34.6983,34.6526,34.6907,9500.0
2014-10-31 12:30:00,45.59,45.59,45.54,45.57,11400.0,34.6831,34.6831,34.645,34.6679,11400.0
2014-10-31 12:40:00,45.57,45.59,45.55,45.57,10200.0,34.6679,34.6831,34.6526,34.6679,10200.0
2014-10-31 12:50:00,45.57,45.6,45.55,45.6,9400.0,34.6679,34.6907,34.6526,34.6907,9400.0
2014-10-31 13:00:00,45.59,45.59,45.55,45.57,7300.0,34.6831,34.6831,34.6526,34.6679,7300.0
2014-10-31 13:10:00,45.57,45.57,45.5,45.5,5500.0,34.6679,34.6679,34.6146,34.6146,5500.0
2014-10-31 13:20:00,45.51,45.53,45.48,45.48,125700.0,34.6222,34.6374,34.5994,34.5994,125700.0
2014-10-31 13:30:00,45.49,45.53,45.49,45.53,18300.0,34.607,34.6374,34.607,34.6374,18300.0
2014-10-31 13:40:00,45.54,45.56,45.51,45.53,7100.0,34.645,34.6603,34.6222,34.6374,7100.0
2014-10-31 13:50:00,45.52,45.53,45.49,45.51,7600.0,34.6298,34.6374,34.607,34.6222,7600.0
2014-10-31 14:00:00,45.5,45.59,45.5,45.58,18700.0,34.6146,34.6831,34.6146,34.6755,18700.0
2014-10-31 14:10:00,45.59,45.61,45.51,45.55,21000.0,34.6831,34.6983,34.6222,34.6526,21000.0
2014-10-31 14:20:00,45.55,45.58,45.48,45.48,21700.0,34.6526,34.6755,34.5994,34.5994,21700.0
2014-10-31 14:30:00,45.49,45.53,45.49,45.5,19800.0,34.607,34.6374,34.607,34.6146,19800.0
2014-10-31 14:40:00,45.51,45.52,45.44,45.51,18700.0,34.6222,34.6298,34.569,34.6222,18700.0
2014-10-31 14:50:00,45.51,45.54,45.49,45.53,16100.0,34.6222,34.645,34.607,34.6374,16100.0
2014-10-31 15:00:00,45.53,45.53,45.5,45.5,23100.0,34.6374,34.6374,34.6146,34.6146,23100.0
2014-10-31 15:10:00,45.5,45.51,45.47,45.48,16700.0,34.6146,34.6222,34.5918,34.5994,16700.0
2014-10-31 15:20:00,45.48,45.52,45.48,45.5,23700.0,34.5994,34.6298,34.5994,34.6146,23700.0
2014-10-31 15:30:00,45.5,45.53,45.41,45.43,248000.0,34.6146,34.6374,34.5461,34.5614,248000.0
2014-10-31 15:40:00,45.43,45.45,45.37,45.41,68200.0,34.5614,34.5766,34.5157,34.5461,68200.0
2014-10-31 15:50:00,45.41,45.43,45.35,45.37,81200.0,34.5461,34.5614,34.5005,34.5157,81200.0
2014-11-03 09:30:00,45.44,45.47,45.16,45.16,32700.0,34.569,34.5918,34.356,34.356,32700.0
2014-11-03 09:40:00,45.11,45.16,44.98,45.07,29100.0,34.3179,34.356,34.219,34.2875,29100.0
2014-11-03 09:50:00,45.06,45.18,44.99,45.15,32000.0,34.2799,34.3712,34.2266,34.3483,32000.0
2014-11-03 10:00:00,45.16,45.33,45.12,45.16,50000.0,34.356,34.4853,34.3255,34.356,50000.0
2014-11-03 10:10:00,45.18,45.23,45.13,45.19,41600.0,34.3712,34.4092,34.3331,34.3788,41600.0
2014-11-03 10:20:00,45.22,45.22,45.12,45.13,42400.0,34.4016,34.4016,34.3255,34.3331,42400.0
2014-11-03 10:30:00,45.13,45.34,45.12,45.24,31800.0,34.3331,34.4929,34.3255,34.4168,31800.0
2014-11-03 10:40:00,45.25,45.28,45.13,45.14,30100.0,34.4244,34.4472,34.3331,34.3407,30100.0
2014-11-03 10:50:00,45.14,45.26,45.1,45.26,55300.0,34.3407,34.432,34.3103,34.432,55300.0
2014-11-03 11:00:00,45.26,45.3,45.22,45.3,26600.0,34.432,34.4625,34.4016,34.4625,26600.0
2014-11-03 11:10:00,45.3,45.33,45.21,45.21,30800.0,34.4625,34.4853,34.394,34.394,30800.0
2014-11-03 11:20:00,45.21,45.43,45.16,45.32,129300.0,34.394,34.5614,34.356,34.4777,129300.0
2014-11-03 11:30:00,45.33,45.55,45.33,45.55,54800.0,34.4853,34.6526,34.4853,34.6526,54800.0
2014-11-03 11:40:00,45.55,45.76,45.53,45.72,70300.0,34.6526,34.8124,34.6374,34.782,70300.0
2014-11-03 11:50:00,45.72,45.86,45.68,45.68,63100.0,34.782,34.8885,34.7515,34.7515,63100.0
2014-11-03 12:00:00,45.67,45.71,45.62,45.7,29200.0,34.7439,34.7744,34.7059,34.7668,29200.0
2014-11-03 12:10:00,45.69,45.72,45.65,45.65,39500.0,34.7592,34.782,34.7287,34.7287,39500.0
2014-11-03 12:20:00,45.66,45.68,45.58,45.59,30300.0,34.7363,34.7515,34.6755,34.6831,30300.0
2014-11-03 12:30:00,45.59,45.74,45.59,45.7,24200.0,34.6831,34.7972,34.6831,34.7668,24200.0
2014-11-03 12:40:00,45.7,45.75,45.64,45.65,20200.0,34.7668,34.8048,34.7211,34.7287,20200.0
2014-11-03 12:50:00,45.64,45.71,45.58,45.71,28100.0,34.7211,34.7744,34.6755,34.7744,28100.0
2014-11-03 13:00:00,45.7,45.7,45.58,45.64,19000.0,34.7668,34.7668,34.6755,34.7211,19000.0
2014-11-03 13:10:00,45.64,45.67,45.6,45.61,20100.0,34.7211,34.7439,34.6907,34.6983,20100.0
2014-11-03 13:20:00,45.6,45.6,45.54,45.59,18800.0,34.6907,34.6907,34.645,34.6831,18800.0
2014-11-03 13:30:00,45.59,45.63,45.53,45.62,84600.0,34.6831,34.7135,34.6374,34.7059,84600.0
2014-11-03 13:40:00,45.62,45.65,45.61,45.62,20600.0,34.7059,34.7287,34.6983,34.7059,20600.0
2014-11-03 13:50:00,45.62,45.78,45.62,45.72,40300.0,34.7059,34.8276,34.7059,34.782,40300.0
2014-11-03 14:00:00,45.7,45.7,45.67,45.69,24700.0,34.7668,34.7668,34.7439,34.7592,24700.0
2014-11-03 14:10:00,45.7,45.73,45.65,45.66,32800.0,34.7668,34.7896,34.7287,34.7363,32800.0
2014-11-03 14:20:00,45.65,45.66,45.58,45.59,25600.0,34.7287,34.7363,34.6755,34.6831,25600.0
2014-11-03 14:30:00,45.58,45.59,45.39,45.39,48500.0,34.6755,34.6831,34.5309,34.5309,48500.0
2014-11-03 14:40:00,45.39,45.43,45.35,45.41,40600.0,34.5309,34.5614,34.5005,34.5461,40600.0
2014-11-03 14:50:00,45.41,45.44,45.38,45.38,46400.0,34.5461,34.569,34.5233,34.5233,46400.0
2014-11-03 15:00:00,45.37,45.58,45.37,45.55,55400.0,34.5157,34.6755,34.5157,34.6526,55400.0
2014-11-03 15:10:00,45.56,45.62,45.55,45.55,45700.0,34.6603,34.7059,34.6526,34.6526,45700.0
2014-11-03 15:20:00,45.55,45.61,45.5,45.54,80600.0,34.6526,34.6983,34.6146,34.645,80600.0
2014-11-03 15:30:00,45.55,45.62,45.54,45.58,64900.0,34.6526,34.7059,34.645,34.6755,64900.0
2014-11-03 15:40:00,45.59,45.63,45.58,45.63,104100.0,34.6831,34.7135,34.6755,34.7135,104100.0
2014-11-03 15:50:00,45.64,45.77,45.61,45.76,290300.0,34.7211,34.82,34.6983,34.8124,290300.0
2014-11-04 09:30:00,45.76,45.83,45.54,45.78,44900.0,34.8124,34.8657,34.645,34.8276,44900.0
2014-11-04 09:40:00,45.77,45.84,45.42,45.43,61800.0,34.82,34.8733,34.5537,34.5614,61800.0
2014-11-04 09:50:00,45.42,45.47,45.28,45.28,20500.0,34.5537,34.5918,34.4472,34.4472,20500.0
2014-11-04 10:00:00,45.28,45.31,45.14,45.14,32900.0,34.4472,34.4701,34.3407,34.3407,32900.0
2014-11-04 10:10:00,45.13,45.17,44.93,44.96,31400.0,34.3331,34.3636,34.181,34.2038,31400.0
2014-11-04 10:20:00,44.93,44.96,44.73,44.73,27800.0,34.181,34.2038,34.0288,34.0288,27800.0
2014-11-04 10:30:00,44.73,44.83,44.63,44.65,26400.0,34.0288,34.1049,33.9527,33.968,26400.0
2014-11-04 10:40:00,44.64,44.64,44.46,44.46,34900.0,33.9604,33.9604,33.8234,33.8234,34900.0
2014-11-04 10:50:00,44.46,44.47,44.36,44.42,33500.0,33.8234,33.831,33.7473,33.793,33500.0
2014-11-04 11:00:00,44.42,44.51,44.4,44.41,44600.0,33.793,33.8615,33.7778,33.7854,44600.0
2014-11-04 11:10:00,44.4,44.43,44.37,44.41,31600.0,33.7778,33.8006,33.755,33.7854,31600.0
2014-11-04 11:20:00,44.41,44.62,44.35,44.6,64000.0,33.7854,33.9451,33.7397,33.9299,64000.0
2014-11-04 11:30:00,44.61,44.69,44.46,44.52,33400.0,33.9375,33.9984,33.8234,33.8691,33400.0
2014-11-04 11:40:00,44.54,44.58,44.46,44.48,32800.0,33.8843,33.9147,33.8234,33.8386,32800.0
2014-11-04 11:50:00,44.47,44.51,44.4,44.42,50100.0,33.831,33.8615,33.7778,33.793,50100.0
2014-11-04 12:00:00,44.42,44.42,44.2,44.2,38600.0,33.793,33.793,33.6256,33.6256,38600.0
2014-11-04 12:10:00,44.2,44.21,44.12,44.16,36800.0,33.6256,33.6332,33.5648,33.5952,36800.0
2014-11-04 12:20:00,44.17,44.22,44.14,44.19,20400.0,33.6028,33.6408,33.58,33.618,20400.0
2014-11-04 12:30:00,44.19,44.2,44.02,44.08,29600.0,33.618,33.6256,33.4887,33.5343,29600.0
2014-11-04 12:40:00,44.08,44.14,44.07,44.08,27000.0,33.5343,33.58,33.5267,33.5343,27000.0
2014-11-04 12:50:00,44.08,44.2,44.07,44.17,28500.0,33.5343,33.6256,33.5267,33.6028,28500.0
2014-11-04 13:00:00,44.18,44.22,44.16,44.2,17700.0,33.6104,33.6408,33.5952,33.6256,17700.0
2014-11-04 13:10:00,44.2,44.31,44.2,44.3,32100.0,33.6256,33.7093,33.6256,33.7017,32100.0
2014-11-04 13:20:00,44.29,44.37,44.28,44.36,21000.0,33.6941,33.755,33.6865,33.7473,21000.0
2014-11-04 13:30:00,44.37,44.42,44.34,44.4,25100.0,33.755,33.793,33.7321,33.7778,25100.0
2014-11-04 13:40:00,44.4,44.46,44.4,44.41,80600.0,33.7778,33.8234,33.7778,33.7854,80600.0
2014-11-04 13:50:00,44.41,44.53,44.41,44.53,25400.0,33.7854,33.8767,33.7854,33.8767,25400.0
2014-11-04 14:00:00,44.52,44.53,44.46,44.47,21900.0,33.8691,33.8767,33.8234,33.831,21900.0
2014-11-04 14:10:00,44.46,44.47,44.29,44.29,24400.0,33.8234,33.831,33.6941,33.6941,24400.0
2014-11-04 14:20:00,44.29,44.32,44.19,44.19,20400.0,33.6941,33.7169,33.618,33.618,20400.0
2014-11-04 14:30:00,44.18,44.21,44.15,44.18,22000.0,33.6104,33.6332,33.5876,33.6104,22000.0
2014-11-04 14:40:00,44.19,44.19,44.07,44.15,27300.0,33.618,33.618,33.5267,33.5876,27300.0
2014-11-04 14:50:00,44.14,44.21,44.12,44.15,58400.0,33.58,33.6332,33.5648,33.5876,58400.0
2014-11-04 15:00:00,44.15,44.17,44.05,44.05,43400.0,33.5876,33.6028,33.5115,33.5115,43400.0
2014-11-04 15:10:00,44.06,44.06,43.85,43.86,83500.0,33.5191,33.5191,33.3594,33.367,83500.0
2014-11-04 15:20:00,43.86,43.95,43.73,43.74,92000.0,33.367,33.4354,33.2681,33.2757,92000.0
2014-11-04 15:30:00,43.74,43.82,43.62,43.73,171000.0,33.2757,33.3365,33.1844,33.2681,171000.0
2014-11-04 15:40:00,43.74,43.83,43.72,43.81,113000.0,33.2757,33.3441,33.2605,33.3289,113000.0
2014-11-04 15:50:00,43.8,43.98,43.8,43.98,295000.0,33.3213,33.4583,33.3213,33.4583,295000.0
2014-11-05 09:30:00,44.35,44.5,43.95,43.98,55400.0,33.7397,33.8538,33.4354,33.4583,55400.0
2014-11-05 09:40:00,44.0,44.05,43.48,43.64,122300.0,33.4735,33.5115,33.0779,33.1996,122300.0
2014-11-05 09:50:00,43.7,43.91,43.47,43.77,44800.0,33.2452,33.405,33.0703,33.2985,44800.0
2014-11-05 10:00:00,43.76,43.98,43.68,43.97,38100.0,33.2909,33.4583,33.23,33.4506,38100.0
2014-11-05 10:10:00,43.96,44.04,43.91,44.0,22800.0,33.443,33.5039,33.405,33.4735,22800.0
2014-11-05 10:20:00,44.03,44.07,43.96,43.99,24900.0,33.4963,33.5267,33.443,33.4659,24900.0
2014-11-05 10:30:00,43.97,44.02,43.92,43.97,26300.0,33.4506,33.4887,33.4126,33.4506,26300.0
2014-11-05 10:40:00,43.95,44.01,43.92,43.97,12200.0,33.4354,33.4811,33.4126,33.4506,12200.0
2014-11-05 10:50:00,43.96,44.03,43.96,44.03,22000.0,33.443,33.4963,33.443,33.4963,22000.0
2014-11-05 11:00:00,44.04,44.06,43.93,43.98,31000.0,33.5039,33.5191,33.4202,33.4583,31000.0
2014-11-05 11:10:00,43.97,44.02,43.94,43.94,30300.0,33.4506,33.4887,33.4278,33.4278,30300.0
2014-11-05 11:20:00,43.92,43.96,43.9,43.95,13100.0,33.4126,33.443,33.3974,33.4354,13100.0
2014-11-05 11:30:00,43.96,43.99,43.93,43.99,11900.0,33.443,33.4659,33.4202,33.4659,11900.0
2014-11-05 11:40:00,43.99,44.02,43.98,43.98,12600.0,33.4659,33.4887,33.4583,33.4583,12600.0
2014-11-05 11:50:00,43.96,44.02,43.96,44.0,17100.0,33.443,33.4887,33.443,33.4735,17100.0
2014-11-05 12:00:00,44.0,44.07,44.0,44.03,52700.0,33.4735,33.5267,33.4735,33.4963,52700.0
2014-11-05 12:10:00,44.03,44.05,44.0,44.03,19600.0,33.4963,33.5115,33.4735,33.4963,19600.0
2014-11-05 12:20:00,44.02,44.04,43.99,44.0,12700.0,33.4887,33.5039,33.4659,33.4735,12700.0
2014-11-05 12:30:00,43.99,44.06,43.99,44.02,53900.0,33.4659,33.5191,33.4659,33.4887,53900.0
2014-11-05 12:40:00,44.01,44.05,43.97,43.98,22400.0,33.4811,33.5115,33.4506,33.4583,22400.0
2014-11-05 12:50:00,43.95,43.96,43.92,43.95,9100.0,33.4354,33.443,33.4126,33.4354,9100.0
2014-11-05 13:00:00,43.96,44.0,43.96,43.99,8600.0,33.443,33.4735,33.443,33.4659,8600.0
2014-11-05 13:10:00,44.0,44.02,43.97,43.97,18100.0,33.4735,33.4887,33.4506,33.4506,18100.0
2014-11-05 13:20:00,43.97,44.02,43.97,43.99,54200.0,33.4506,33.4887,33.4506,33.4659,54200.0
2014-11-05 13:30:00,44.0,44.04,43.99,44.0,27100.0,33.4735,33.5039,33.4659,33.4735,27100.0
2014-11-05 13:40:00,44.0,44.12,44.0,44.12,45900.0,33.4735,33.5648,33.4735,33.5648,45900.0
2014-11-05 13:50:00,44.1,44.26,44.08,44.25,69500.0,33.5495,33.6713,33.5343,33.6637,69500.0
2014-11-05 14:00:00,44.25,44.27,44.1,44.1,24800.0,33.6637,33.6789,33.5495,33.5495,24800.0
2014-11-05 14:10:00,44.1,44.2,44.1,44.16,41000.0,33.5495,33.6256,33.5495,33.5952,41000.0
2014-11-05 14:20:00,44.16,44.2,44.14,44.18,16400.0,33.5952,33.6256,33.58,33.6104,16400.0
2014-11-05 14:30:00,44.19,44.25,44.18,44.23,25900.0,33.618,33.6637,33.6104,33.6484,25900.0
2014-11-05 14:40:00,44.23,44.25,44.14,44.14,12800.0,33.6484,33.6637,33.58,33.58,12800.0
2014-11-05 14:50:00,44.14,44.18,44.14,44.18,22900.0,33.58,33.6104,33.58,33.6104,22900.0
2014-11-05 15:00:00,44.17,44.22,44.14,44.16,56300.0,33.6028,33.6408,33.58,33.5952,56300.0
2014-11-05 15:10:00,44.16,44.18,44.13,44.16,15800.0,33.5952,33.6104,33.5724,33.5952,15800.0
2014-11-05 15:20:00,44.15,44.17,44.1,44.16,40500.0,33.5876,33.6028,33.5495,33.5952,40500.0
2014-11-05 15:30:00,44.15,44.18,44.13,44.18,31000.0,33.5876,33.6104,33.5724,33.6104,31000.0
2014-11-05 15:40:00,44.18,44.2,44.17,44.18,43000.0,33.6104,33.6256,33.6028,33.6104,43000.0
2014-11-05 15:50:00,44.18,44.24,44.14,44.23,89600.0,33.6104,33.6561,33.58,33.6484,89600.0
2014-11-06 09:30:00,44.32,44.73,44.3,44.48,55200.0,33.7169,34.0288,33.7017,33.8386,55200.0
2014-11-06 09:40:00,44.53,44.68,44.5,44.61,43200.0,33.8767,33.9908,33.8538,33.9375,43200.0
2014-11-06 09:50:00,44.61,44.68,44.57,44.62,32400.0,33.9375,33.9908,33.9071,33.9451,32400.0
2014-11-06 10:00:00,44.62,44.85,44.59,44.84,17500.0,33.9451,34.1201,33.9223,34.1125,17500.0
2014-11-06 10:10:00,44.84,44.94,44.81,44.82,19600.0,34.1125,34.1886,34.0897,34.0973,19600.0
2014-11-06 10:20:00,44.81,44.99,44.81,44.98,26700.0,34.0897,34.2266,34.0897,34.219,26700.0
2014-11-06 10:30:00,44.99,45.0,44.87,44.93,57000.0,34.2266,34.2342,34.1353,34.181,57000.0
2014-11-06 10:40:00,44.93,44.98,44.92,44.94,23700.0,34.181,34.219,34.1734,34.1886,23700.0
2014-11-06 10:50:00,44.94,45.11,44.94,45.09,17300.0,34.1886,34.3179,34.1886,34.3027,17300.0
2014-11-06 11:00:00,45.08,45.21,45.08,45.21,15000.0,34.2951,34.394,34.2951,34.394,15000.0
2014-11-06 11:10:00,45.21,45.38,45.18,45.36,34000.0,34.394,34.5233,34.3712,34.5081,34000.0
2014-11-06 11:20:00,45.36,45.48,45.34,45.48,52300.0,34.5081,34.5994,34.4929,34.5994,52300.0
2014-11-06 11:30:00,45.48,45.61,45.45,45.6,42900.0,34.5994,34.6983,34.5766,34.6907,42900.0
2014-11-06 11:40:00,45.6,45.65,45.54,45.55,17700.0,34.6907,34.7287,34.645,34.6526,17700.0
2014-11-06 11:50:00,45.55,45.56,45.52,45.54,13700.0,34.6526,34.6603,34.6298,34.645,13700.0
2014-11-06 12:00:00,45.53,45.58,45.52,45.56,30000.0,34.6374,34.6755,34.6298,34.6603,30000.0
2014-11-06 12:10:00,45.56,45.62,45.55,45.61,18800.0,34.6603,34.7059,34.6526,34.6983,18800.0
2014-11-06 12:20:00,45.6,45.62,45.59,45.6,22400.0,34.6907,34.7059,34.6831,34.6907,22400.0
2014-11-06 12:30:00,45.61,45.62,45.53,45.53,28000.0,34.6983,34.7059,34.6374,34.6374,28000.0
2014-11-06 12:40:00,45.53,45.63,45.53,45.62,17400.0,34.6374,34.7135,34.6374,34.7059,17400.0
2014-11-06 12:50:00,45.62,45.71,45.6,45.7,23300.0,34.7059,34.7744,34.6907,34.7668,23300.0
2014-11-06 13:00:00,45.7,45.75,45.7,45.74,50400.0,34.7668,34.8048,34.7668,34.7972,50400.0
2014-11-06 13:10:00,45.74,45.8,45.74,45.79,25300.0,34.7972,34.8428,34.7972,34.8352,25300.0
2014-11-06 13:20:00,45.78,45.99,45.78,45.98,32100.0,34.8276,34.9874,34.8276,34.9798,32100.0
2014-11-06 13:30:00,45.99,46.1,45.95,45.99,58200.0,34.9874,35.0711,34.957,34.9874,58200.0
2014-11-06 13:40:00,46.0,46.02,45.89,45.9,38500.0,34.995,35.0102,34.9113,34.9189,38500.0
2014-11-06 13:50:00,45.89,46.04,45.89,45.99,55000.0,34.9113,35.0254,34.9113,34.9874,55000.0
2014-11-06 14:00:00,45.98,46.03,45.97,46.01,50900.0,34.9798,35.0178,34.9722,35.0026,50900.0
2014-11-06 14:10:00,46.01,46.03,46.01,46.01,13000.0,35.0026,35.0178,35.0026,35.0026,13000.0
2014-11-06 14:20:00,46.01,46.03,45.93,45.94,58400.0,35.0026,35.0178,34.9417,34.9493,58400.0
2014-11-06 14:30:00,45.94,45.94,45.72,45.73,71800.0,34.9493,34.9493,34.782,34.7896,71800.0
2014-11-06 14:40:00,45.74,45.91,45.68,45.91,64600.0,34.7972,34.9265,34.7515,34.9265,64600.0
2014-11-06 14:50:00,45.91,45.99,45.88,45.97,32500.0,34.9265,34.9874,34.9037,34.9722,32500.0
2014-11-06 15:00:00,45.97,46.02,45.88,46.02,56100.0,34.9722,35.0102,34.9037,35.0102,56100.0
2014-11-06 15:10:00,46.02,46.12,46.0,46.1,59100.0,35.0102,35.0863,34.995,35.0711,59100.0
2014-11-06 15:20:00,46.1,46.23,46.06,46.23,54100.0,35.0711,35.17,35.0406,35.17,54100.0
2014-11-06 15:30:00,46.23,46.23,46.09,46.2,94200.0,35.17,35.17,35.0635,35.1471,94200.0
2014-11-06 15:40:00,46.21,46.41,46.2,46.41,186700.0,35.1548,35.3069,35.1471,35.3069,186700.0
2014-11-06 15:50:00,46.41,46.41,46.3,46.37,254200.0,35.3069,35.3069,35.2232,35.2765,254200.0
2014-11-07 09:30:00,46.23,46.23,45.87,46.06,43900.0,35.17,35.17,34.8961,35.0406,43900.0
2014-11-07 09:40:00,46.07,46.1,45.83,46.05,51200.0,35.0482,35.0711,34.8657,35.033,51200.0
2014-11-07 09:50:00,46.08,46.26,46.03,46.16,48800.0,35.0559,35.1928,35.0178,35.1167,48800.0
2014-11-07 10:00:00,46.15,46.22,46.11,46.2,35700.0,35.1091,35.1624,35.0787,35.1471,35700.0
2014-11-07 10:10:00,46.22,46.24,46.13,46.18,21200.0,35.1624,35.1776,35.0939,35.1319,21200.0
2014-11-07 10:20:00,46.18,46.22,46.15,46.21,19400.0,35.1319,35.1624,35.1091,35.1548,19400.0
2014-11-07 10:30:00,46.21,46.22,46.11,46.15,25500.0,35.1548,35.1624,35.0787,35.1091,25500.0
2014-11-07 10:40:00,46.15,46.2,46.14,46.17,39300.0,35.1091,35.1471,35.1015,35.1243,39300.0
2014-11-07 10:50:00,46.17,46.42,46.17,46.42,61400.0,35.1243,35.3145,35.1243,35.3145,61400.0
2014-11-07 11:00:00,46.42,46.42,46.28,46.29,24800.0,35.3145,35.3145,35.208,35.2156,24800.0
2014-11-07 11:10:00,46.29,46.31,46.22,46.3,9600.0,35.2156,35.2308,35.1624,35.2232,9600.0
2014-11-07 11:20:00,46.3,46.43,46.3,46.43,11000.0,35.2232,35.3221,35.2232,35.3221,11000.0
2014-11-07 11:30:00,46.42,46.46,46.4,46.4,10600.0,35.3145,35.3449,35.2993,35.2993,10600.0
2014-11-07 11:40:00,46.4,46.44,46.36,46.37,13800.0,35.2993,35.3297,35.2689,35.2765,13800.0
2014-11-07 11:50:00,46.38,46.51,46.38,46.49,17200.0,35.2841,35.383,35.2841,35.3678,17200.0
2014-11-07 12:00:00,46.47,46.48,46.43,46.46,9300.0,35.3525,35.3602,35.3221,35.3449,9300.0
2014-11-07 12:10:00,46.46,46.5,46.46,46.46,9000.0,35.3449,35.3754,35.3449,35.3449,9000.0
2014-11-07 12:20:00,46.47,46.49,46.44,46.46,13500.0,35.3525,35.3678,35.3297,35.3449,13500.0
2014-11-07 12:30:00,46.47,46.47,46.36,46.36,21800.0,35.3525,35.3525,35.2689,35.2689,21800.0
2014-11-07 12:40:00,46.36,46.39,46.32,46.35,8600.0,35.2689,35.2917,35.2384,35.2613,8600.0
2014-11-07 12:50:00,46.34,46.34,46.29,46.29,4300.0,35.2536,35.2536,35.2156,35.2156,4300.0
2014-11-07 13:00:00,46.29,46.37,46.29,46.33,6400.0,35.2156,35.2765,35.2156,35.246,6400.0
2014-11-07 13:10:00,46.32,46.34,46.28,46.29,5600.0,35.2384,35.2536,35.208,35.2156,5600.0
2014-11-07 13:20:00,46.28,46.29,46.25,46.26,9100.0,35.208,35.2156,35.1852,35.1928,9100.0
2014-11-07 13:30:00,46.26,46.28,46.21,46.21,14000.0,35.1928,35.208,35.1548,35.1548,14000.0
2014-11-07 13:40:00,46.22,46.28,46.22,46.25,6600.0,35.1624,35.208,35.1624,35.1852,6600.0
2014-11-07 13:50:00,46.25,46.26,46.15,46.15,8900.0,35.1852,35.1928,35.1091,35.1091,8900.0
2014-11-07 14:00:00,46.14,46.17,46.14,46.15,6700.0,35.1015,35.1243,35.1015,35.1091,6700.0
2014-11-07 14:10:00,46.13,46.15,46.12,46.13,10400.0,35.0939,35.1091,35.0863,35.0939,10400.0
2014-11-07 14:20:00,46.12,46.12,46.03,46.03,14000.0,35.0863,35.0863,35.0178,35.0178,14000.0
2014-11-07 14:30:00,46.03,46.06,46.02,46.04,11900.0,35.0178,35.0406,35.0102,35.0254,11900.0
2014-11-07 14:40:00,46.05,46.05,45.98,45.98,9900.0,35.033,35.033,34.9798,34.9798,9900.0
2014-11-07 14:50:00,46.0,46.0,45.89,45.89,15800.0,34.995,34.995,34.9113,34.9113,15800.0
2014-11-07 15:00:00,45.89,45.97,45.89,45.89,28600.0,34.9113,34.9722,34.9113,34.9113,28600.0
2014-11-07 15:10:00,45.89,45.91,45.88,45.91,14000.0,34.9113,34.9265,34.9037,34.9265,14000.0
2014-11-07 15:20:00,45.91,46.0,45.9,45.98,37700.0,34.9265,34.995,34.9189,34.9798,37700.0
2014-11-07 15:30:00,45.99,45.99,45.9,45.96,40400.0,34.9874,34.9874,34.9189,34.9646,40400.0
2014-11-07 15:40:00,45.97,46.01,45.93,45.93,51300.0,34.9722,35.0026,34.9417,34.9417,51300.0
2014-11-07 15:50:00,45.94,46.01,45.92,46.01,94500.0,34.9493,35.0026,34.9341,35.0026,94500.0
2014-11-10 09:30:00,46.06,46.66,46.03,46.42,87300.0,35.0406,35.4971,35.0178,35.3145,87300.0
2014-11-10 09:40:00,46.47,46.48,46.29,46.4,25800.0,35.3525,35.3602,35.2156,35.2993,25800.0
2014-11-10 09:50:00,46.4,46.63,46.37,46.58,72300.0,35.2993,35.4743,35.2765,35.4362,72300.0
2014-11-10 10:00:00,46.57,46.93,46.57,46.9,67100.0,35.4286,35.7025,35.4286,35.6797,67100.0
2014-11-10 10:10:00,46.91,46.91,46.75,46.85,46700.0,35.6873,35.6873,35.5656,35.6416,46700.0
2014-11-10 10:20:00,46.86,46.9,46.69,46.69,103100.0,35.6492,35.6797,35.5199,35.5199,103100.0
2014-11-10 10:30:00,46.69,46.7,46.4,46.41,72800.0,35.5199,35.5275,35.2993,35.3069,72800.0
2014-11-10 10:40:00,46.41,46.59,46.41,46.56,22700.0,35.3069,35.4438,35.3069,35.421,22700.0
2014-11-10 10:50:00,46.55,46.58,46.52,46.55,16800.0,35.4134,35.4362,35.3906,35.4134,16800.0
2014-11-10 11:00:00,46.55,46.55,46.45,46.52,21100.0,35.4134,35.4134,35.3373,35.3906,21100.0
2014-11-10 11:10:00,46.52,46.54,46.39,46.39,13700.0,35.3906,35.4058,35.2917,35.2917,13700.0
2014-11-10 11:20:00,46.41,46.49,46.39,46.46,14600.0,35.3069,35.3678,35.2917,35.3449,14600.0
2014-11-10 11:30:00,46.47,46.47,46.41,46.43,16000.0,35.3525,35.3525,35.3069,35.3221,16000.0
2014-11-10 11:40:00,46.44,46.48,46.43,46.48,16800.0,35.3297,35.3602,35.3221,35.3602,16800.0
2014-11-10 11:50:00,46.48,46.49,46.37,46.39,11800.0,35.3602,35.3678,35.2765,35.2917,11800.0
2014-11-10 12:00:00,46.39,46.39,46.33,46.34,14500.0,35.2917,35.2917,35.246,35.2536,14500.0
2014-11-10 12:10:00,46.33,46.36,46.3,46.34,21300.0,35.246,35.2689,35.2232,35.2536,21300.0
2014-11-10 12:20:00,46.33,46.41,46.3,46.3,12000.0,35.246,35.3069,35.2232,35.2232,12000.0
2014-11-10 12:30:00,46.31,46.31,46.27,46.28,7800.0,35.2308,35.2308,35.2004,35.208,7800.0
2014-11-10 12:40:00,46.28,46.31,46.25,46.27,8200.0,35.208,35.2308,35.1852,35.2004,8200.0
2014-11-10 12:50:00,46.28,46.4,46.28,46.35,24800.0,35.208,35.2993,35.208,35.2613,24800.0
2014-11-10 13:00:00,46.36,46.48,46.36,46.48,6600.0,35.2689,35.3602,35.2689,35.3602,6600.0
2014-11-10 13:10:00,46.48,46.5,46.42,46.47,16400.0,35.3602,35.3754,35.3145,35.3525,16400.0
2014-11-10 13:20:00,46.47,46.49,46.44,46.48,14100.0,35.3525,35.3678,35.3297,35.3602,14100.0
2014-11-10 13:30:00,46.48,46.54,46.44,46.51,11000.0,35.3602,35.4058,35.3297,35.383,11000.0
2014-11-10 13:40:00,46.51,46.52,46.46,46.47,14700.0,35.383,35.3906,35.3449,35.3525,14700.0
2014-11-10 13:50:00,46.48,46.48,46.45,46.47,10100.0,35.3602,35.3602,35.3373,35.3525,10100.0
2014-11-10 14:00:00,46.46,46.47,46.41,46.44,15700.0,35.3449,35.3525,35.3069,35.3297,15700.0
2014-11-10 14:10:00,46.44,46.44,46.41,46.42,13000.0,35.3297,35.3297,35.3069,35.3145,13000.0
2014-11-10 14:20:00,46.41,46.44,46.4,46.42,14000.0,35.3069,35.3297,35.2993,35.3145,14000.0
2014-11-10 14:30:00,46.42,46.43,46.39,46.41,9300.0,35.3145,35.3221,35.2917,35.3069,9300.0
2014-11-10 14:40:00,46.41,46.42,46.39,46.42,11700.0,35.3069,35.3145,35.2917,35.3145,11700.0
2014-11-10 14:50:00,46.42,46.46,46.42,46.46,15500.0,35.3145,35.3449,35.3145,35.3449,15500.0
2014-11-10 15:00:00,46.45,46.49,46.37,46.38,16500.0,35.3373,35.3678,35.2765,35.2841,16500.0
2014-11-10 15:10:00,46.37,46.39,46.34,46.37,16700.0,35.2765,35.2917,35.2536,35.2765,16700.0
2014-11-10 15:20:00,46.37,46.48,46.37,46.47,19600.0,35.2765,35.3602,35.2765,35.3525,19600.0
2014-11-10 15:30:00,46.47,46.47,46.36,46.39,36500.0,35.3525,35.3525,35.2689,35.2917,36500.0
2014-11-10 15:40:00,46.39,46.43,46.37,46.38,53700.0,35.2917,35.3221,35.2765,35.2841,53700.0
2014-11-10 15:50:00,46.38,46.48,46.38,46.46,77900.0,35.2841,35.3602,35.2841,35.3449,77900.0
2014-11-11 09:30:00,46.4,46.4,46.03,46.14,53800.0,35.2993,35.2993,35.0178,35.1015,53800.0
2014-11-11 09:40:00,46.16,46.4,46.05,46.22,28300.0,35.1167,35.2993,35.033,35.1624,28300.0
2014-11-11 09:50:00,46.23,46.46,46.23,46.24,57800.0,35.17,35.3449,35.17,35.1776,57800.0
2014-11-11 10:00:00,46.24,46.32,46.2,46.23,32900.0,35.1776,35.2384,35.1471,35.17,32900.0
2014-11-11 10:10:00,46.24,46.26,46.06,46.08,27600.0,35.1776,35.1928,35.0406,35.0559,27600.0
2014-11-11 10:20:00,46.1,46.26,46.04,46.23,39200.0,35.0711,35.1928,35.0254,35.17,39200.0
2014-11-11 10:30:00,46.21,46.22,46.07,46.07,14300.0,35.1548,35.1624,35.0482,35.0482,14300.0
2014-11-11 10:40:00,46.07,46.11,46.02,46.03,20600.0,35.0482,35.0787,35.0102,35.0178,20600.0
2014-11-11 10:50:00,46.03,46.06,45.99,46.06,24900.0,35.0178,35.0406,34.9874,35.0406,24900.0
2014-11-11 11:00:00,46.07,46.13,46.06,46.09,12300.0,35.0482,35.0939,35.0406,35.0635,12300.0
2014-11-11 11:10:00,46.08,46.15,46.03,46.05,22600.0,35.0559,35.1091,35.0178,35.033,22600.0
2014-11-11 11:20:00,46.05,46.11,46.05,46.07,19800.0,35.033,35.0787,35.033,35.0482,19800.0
2014-11-11 11:30:00,46.07,46.09,46.05,46.07,14900.0,35.0482,35.0635,35.033,35.0482,14900.0
2014-11-11 11:40:00,46.07,46.14,46.07,46.14,8300.0,35.0482,35.1015,35.0482,35.1015,8300.0
2014-11-11 11:50:00,46.14,46.17,46.08,46.15,47400.0,35.1015,35.1243,35.0559,35.1091,47400.0
2014-11-11 12:00:00,46.15,46.21,46.15,46.15,8900.0,35.1091,35.1548,35.1091,35.1091,8900.0
2014-11-11 12:10:00,46.15,46.17,45.99,46.0,32400.0,35.1091,35.1243,34.9874,34.995,32400.0
2014-11-11 12:20:00,46.02,46.05,46.02,46.03,10500.0,35.0102,35.033,35.0102,35.0178,10500.0
2014-11-11 12:30:00,46.04,46.05,46.03,46.04,12700.0,35.0254,35.033,35.0178,35.0254,12700.0
2014-11-11 12:40:00,46.04,46.04,45.99,46.0,12200.0,35.0254,35.0254,34.9874,34.995,12200.0
2014-11-11 12:50:00,46.0,46.01,45.93,45.93,11300.0,34.995,35.0026,34.9417,34.9417,11300.0
2014-11-11 13:00:00,45.93,45.93,45.87,45.9,14200.0,34.9417,34.9417,34.8961,34.9189,14200.0
2014-11-11 13:10:00,45.9,45.93,45.9,45.9,11600.0,34.9189,34.9417,34.9189,34.9189,11600.0
2014-11-11 13:20:00,45.91,45.95,45.89,45.9,22700.0,34.9265,34.957,34.9113,34.9189,22700.0
2014-11-11 13:30:00,45.9,45.94,45.89,45.94,7100.0,34.9189,34.9493,34.9113,34.9493,7100.0
2014-11-11 13:40:00,45.94,45.96,45.89,45.89,8900.0,34.9493,34.9646,34.9113,34.9113,8900.0
2014-11-11 13:50:00,45.9,45.93,45.86,45.91,27500.0,34.9189,34.9417,34.8885,34.9265,27500.0
2014-11-11 14:00:00,45.91,45.95,45.9,45.95,12400.0,34.9265,34.957,34.9189,34.957,12400.0
2014-11-11 14:10:00,45.95,45.95,45.93,45.94,11900.0,34.957,34.957,34.9417,34.9493,11900.0
2014-11-11 14:20:00,45.94,45.95,45.9,45.91,16800.0,34.9493,34.957,34.9189,34.9265,16800.0
2014-11-11 14:30:00,45.91,45.91,45.73,45.74,41400.0,34.9265,34.9265,34.7896,34.7972,41400.0
2014-11-11 14:40:00,45.75,45.82,45.75,45.76,17200.0,34.8048,34.8581,34.8048,34.8124,17200.0
2014-11-11 14:50:00,45.76,45.81,45.76,45.79,30300.0,34.8124,34.8504,34.8124,34.8352,30300.0
2014-11-11 15:00:00,45.79,45.83,45.78,45.81,23600.0,34.8352,34.8657,34.8276,34.8504,23600.0
2014-11-11 15:10:00,45.81,45.91,45.79,45.89,27200.0,34.8504,34.9265,34.8352,34.9113,27200.0
2014-11-11 15:20:00,45.89,45.91,45.85,45.87,17200.0,34.9113,34.9265,34.8809,34.8961,17200.0
2014-11-11 15:30:00,45.87,45.9,45.87,45.87,40200.0,34.8961,34.9189,34.8961,34.8961,40200.0
2014-11-11 15:40:00,45.87,45.94,45.87,45.94,39600.0,34.8961,34.9493,34.8961,34.9493,39600.0
2014-11-11 15:50:00,45.94,45.97,45.93,45.95,72300.0,34.9493,34.9722,34.9417,34.957,72300.0
2014-11-12 09:30:00,45.82,45.93,45.66,45.89,30300.0,34.8581,34.9417,34.7363,34.9113,30300.0
2014-11-12 09:40:00,45.9,46.16,45.86,46.13,32300.0,34.9189,35.1167,34.8885,35.0939,32300.0
2014-11-12 09:50:00,46.1,46.15,46.0,46.15,31600.0,35.0711,35.1091,34.995,35.1091,31600.0
2014-11-12 10:00:00,46.15,46.28,46.12,46.14,54300.0,35.1091,35.208,35.0863,35.1015,54300.0
2014-11-12 10:10:00,46.14,46.16,46.1,46.15,26500.0,35.1015,35.1167,35.0711,35.1091,26500.0
2014-11-12 10:20:00,46.16,46.37,46.15,46.33,33600.0,35.1167,35.2765,35.1091,35.246,33600.0
2014-11-12 10:30:00,46.33,46.45,46.32,46.39,39500.0,35.246,35.3373,35.2384,35.2917,39500.0
2014-11-12 10:40:00,46.37,46.6,46.37,46.55,75100.0,35.2765,35.4514,35.2765,35.4134,75100.0
2014-11-12 10:50:00,46.55,46.7,46.54,46.61,50200.0,35.4134,35.5275,35.4058,35.4591,50200.0
2014-11-12 11:00:00,46.63,46.97,46.63,46.85,96300.0,35.4743,35.7329,35.4743,35.6416,96300.0
2014-11-12 11:10:00,46.86,46.99,46.84,46.96,37000.0,35.6492,35.7481,35.634,35.7253,37000.0
2014-11-12 11:20:00,46.96,47.28,46.96,47.27,96100.0,35.7253,35.9688,35.7253,35.9612,96100.0
2014-11-12 11:30:00,47.27,47.41,47.16,47.34,110000.0,35.9612,36.0677,35.8775,36.0144,110000.0
2014-11-12 11:40:00,47.33,47.39,47.22,47.28,33500.0,36.0068,36.0524,35.9231,35.9688,33500.0
2014-11-12 11:50:00,47.28,47.3,47.17,47.3,28000.0,35.9688,35.984,35.8851,35.984,28000.0
2014-11-12 12:00:00,47.3,47.37,47.18,47.36,26800.0,35.984,36.0372,35.8927,36.0296,26800.0
2014-11-12 12:10:00,47.37,47.47,47.35,47.46,39700.0,36.0372,36.1133,36.022,36.1057,39700.0
2014-11-12 12:20:00,47.47,47.5,47.37,47.38,51500.0,36.1133,36.1361,36.0372,36.0448,51500.0
2014-11-12 12:30:00,47.37,47.46,47.37,47.46,37000.0,36.0372,36.1057,36.0372,36.1057,37000.0
2014-11-12 12:40:00,47.42,47.45,47.42,47.45,21300.0,36.0753,36.0981,36.0753,36.0981,21300.0
2014-11-12 12:50:00,47.43,47.57,47.43,47.47,51200.0,36.0829,36.1894,36.0829,36.1133,51200.0
2014-11-12 13:00:00,47.48,47.53,47.43,47.43,35800.0,36.1209,36.159,36.0829,36.0829,35800.0
2014-11-12 13:10:00,47.43,47.56,47.42,47.55,32600.0,36.0829,36.1818,36.0753,36.1742,32600.0
2014-11-12 13:20:00,47.56,47.75,47.54,47.72,30700.0,36.1818,36.3263,36.1666,36.3035,30700.0
2014-11-12 13:30:00,47.72,47.81,47.61,47.62,46400.0,36.3035,36.372,36.2198,36.2274,46400.0
2014-11-12 13:40:00,47.61,47.79,47.59,47.75,48800.0,36.2198,36.3568,36.2046,36.3263,48800.0
2014-11-12 13:50:00,47.75,47.91,47.7,47.9,62100.0,36.3263,36.448,36.2883,36.4404,62100.0
2014-11-12 14:00:00,47.89,47.89,47.75,47.8,159400.0,36.4328,36.4328,36.3263,36.3644,159400.0
2014-11-12 14:10:00,47.8,48.02,47.8,48.02,79800.0,36.3644,36.5317,36.3644,36.5317,79800.0
2014-11-12 14:20:00,48.0,48.21,48.0,48.19,130000.0,36.5165,36.6763,36.5165,36.6611,130000.0
2014-11-12 14:30:00,48.17,48.48,48.17,48.44,243500.0,36.6458,36.8817,36.6458,36.8512,243500.0
2014-11-12 14:40:00,48.42,48.43,48.13,48.21,105700.0,36.836,36.8436,36.6154,36.6763,105700.0
2014-11-12 14:50:00,48.21,48.31,48.07,48.25,91900.0,36.6763,36.7523,36.5698,36.7067,91900.0
2014-11-12 15:00:00,48.23,48.3,48.15,48.27,80100.0,36.6915,36.7447,36.6306,36.7219,80100.0
2014-11-12 15:10:00,48.27,48.43,48.25,48.31,86000.0,36.7219,36.8436,36.7067,36.7523,86000.0
2014-11-12 15:20:00,48.33,48.5,48.26,48.48,103100.0,36.7676,36.8969,36.7143,36.8817,103100.0
2014-11-12 15:30:00,48.48,48.61,48.46,48.58,120900.0,36.8817,36.9806,36.8665,36.9578,120900.0
2014-11-12 15:40:00,48.58,48.74,48.57,48.7,202800.0,36.9578,37.0795,36.9501,37.049,202800.0
2014-11-12 15:50:00,48.7,48.71,48.55,48.58,287300.0,37.049,37.0567,36.9349,36.9578,287300.0
2014-11-13 09:30:00,48.5,48.96,48.42,48.48,180200.0,36.8969,37.2468,36.836,36.8817,180200.0
2014-11-13 09:40:00,48.48,48.48,48.16,48.24,113900.0,36.8817,36.8817,36.6382,36.6991,113900.0
2014-11-13 09:50:00,48.22,48.24,47.64,47.74,90800.0,36.6839,36.6991,36.2426,36.3187,90800.0
2014-11-13 10:00:00,47.73,47.78,47.49,47.67,88100.0,36.3111,36.3491,36.1285,36.2655,88100.0
2014-11-13 10:10:00,47.65,47.67,47.44,47.66,54500.0,36.2502,36.2655,36.0905,36.2579,54500.0
2014-11-13 10:20:00,47.66,47.79,47.58,47.73,62300.0,36.2579,36.3568,36.197,36.3111,62300.0
2014-11-13 10:30:00,47.72,47.76,47.48,47.55,67400.0,36.3035,36.3339,36.1209,36.1742,67400.0
2014-11-13 10:40:00,47.55,47.63,47.26,47.31,80800.0,36.1742,36.235,35.9535,35.9916,80800.0
2014-11-13 10:50:00,47.29,47.35,47.19,47.19,53000.0,35.9764,36.022,35.9003,35.9003,53000.0
2014-11-13 11:00:00,47.19,47.3,47.09,47.12,48600.0,35.9003,35.984,35.8242,35.847,48600.0
2014-11-13 11:10:00,47.12,47.12,46.95,46.98,78800.0,35.847,35.847,35.7177,35.7405,78800.0
2014-11-13 11:20:00,46.98,47.13,46.89,47.05,47400.0,35.7405,35.8546,35.6721,35.7938,47400.0
2014-11-13 11:30:00,47.05,47.21,47.01,47.05,37000.0,35.7938,35.9155,35.7634,35.7938,37000.0
2014-11-13 11:40:00,47.05,47.12,46.84,47.12,46300.0,35.7938,35.847,35.634,35.847,46300.0
2014-11-13 11:50:00,47.11,47.39,47.11,47.39,23200.0,35.8394,36.0524,35.8394,36.0524,23200.0
2014-11-13 12:00:00,47.39,47.47,47.31,47.47,31900.0,36.0524,36.1133,35.9916,36.1133,31900.0
2014-11-13 12:10:00,47.48,47.53,47.46,47.49,20400.0,36.1209,36.159,36.1057,36.1285,20400.0
2014-11-13 12:20:00,47.48,47.55,47.45,47.53,11700.0,36.1209,36.1742,36.0981,36.159,11700.0
2014-11-13 12:30:00,47.54,47.72,47.54,47.72,59800.0,36.1666,36.3035,36.1666,36.3035,59800.0
2014-11-13 12:40:00,47.72,47.76,47.42,47.53,29300.0,36.3035,36.3339,36.0753,36.159,29300.0
2014-11-13 12:50:00,47.56,47.57,47.46,47.52,36100.0,36.1818,36.1894,36.1057,36.1513,36100.0
2014-11-13 13:00:00,47.52,47.52,47.28,47.28,16800.0,36.1513,36.1513,35.9688,35.9688,16800.0
2014-11-13 13:10:00,47.28,47.45,47.26,47.37,21500.0,35.9688,36.0981,35.9535,36.0372,21500.0
2014-11-13 13:20:00,47.37,47.37,47.22,47.33,13500.0,36.0372,36.0372,35.9231,36.0068,13500.0
2014-11-13 13:30:00,47.34,47.34,47.16,47.17,15800.0,36.0144,36.0144,35.8775,35.8851,15800.0
2014-11-13 13:40:00,47.16,47.26,47.16,47.21,13700.0,35.8775,35.9535,35.8775,35.9155,13700.0
2014-11-13 13:50:00,47.18,47.34,47.17,47.31,17000.0,35.8927,36.0144,35.8851,35.9916,17000.0
2014-11-13 14:00:00,47.3,47.41,47.26,47.41,18900.0,35.984,36.0677,35.9535,36.0677,18900.0
2014-11-13 14:10:00,47.4,47.4,47.23,47.29,15900.0,36.0601,36.0601,35.9307,35.9764,15900.0
2014-11-13 14:20:00,47.31,47.31,47.18,47.3,15900.0,35.9916,35.9916,35.8927,35.984,15900.0
2014-11-13 14:30:00,47.31,47.36,47.24,47.24,14600.0,35.9916,36.0296,35.9383,35.9383,14600.0
2014-11-13 14:40:00,47.26,47.53,47.26,47.52,28700.0,35.9535,36.159,35.9535,36.1513,28700.0
2014-11-13 14:50:00,47.54,47.6,47.48,47.48,39900.0,36.1666,36.2122,36.1209,36.1209,39900.0
2014-11-13 15:00:00,47.45,47.54,47.34,47.52,37500.0,36.0981,36.1666,36.0144,36.1513,37500.0
2014-11-13 15:10:00,47.53,47.55,47.45,47.55,31200.0,36.159,36.1742,36.0981,36.1742,31200.0
2014-11-13 15:20:00,47.54,47.55,47.36,47.36,38100.0,36.1666,36.1742,36.0296,36.0296,38100.0
2014-11-13 15:30:00,47.37,47.66,47.37,47.65,68200.0,36.0372,36.2579,36.0372,36.2502,68200.0
2014-11-13 15:40:00,47.65,47.73,47.63,47.66,90100.0,36.2502,36.3111,36.235,36.2579,90100.0
2014-11-13 15:50:00,47.66,47.79,47.65,47.76,172200.0,36.2579,36.3568,36.2502,36.3339,172200.0
2014-11-14 09:30:00,47.75,48.29,47.47,48.29,106600.0,36.3263,36.7371,36.1133,36.7371,106600.0
2014-11-14 09:40:00,48.27,48.45,47.95,48.03,55800.0,36.7219,36.8589,36.4785,36.5393,55800.0
2014-11-14 09:50:00,48.01,48.08,47.91,48.03,8200.0,36.5241,36.5774,36.448,36.5393,8200.0
2014-11-14 10:00:00,48.03,48.36,47.97,48.36,54500.0,36.5393,36.7904,36.4937,36.7904,54500.0
2014-11-14 10:10:00,48.37,48.5,48.27,48.34,77700.0,36.798,36.8969,36.7219,36.7752,77700.0
2014-11-14 10:20:00,48.35,48.35,48.09,48.13,26400.0,36.7828,36.7828,36.585,36.6154,26400.0
2014-11-14 10:30:00,48.13,48.19,47.97,48.04,37900.0,36.6154,36.6611,36.4937,36.5469,37900.0
2014-11-14 10:40:00,48.06,48.08,47.95,48.02,18100.0,36.5622,36.5774,36.4785,36.5317,18100.0
2014-11-14 10:50:00,48.02,48.17,48.0,48.16,36300.0,36.5317,36.6458,36.5165,36.6382,36300.0
2014-11-14 11:00:00,48.16,48.19,48.01,48.01,17000.0,36.6382,36.6611,36.5241,36.5241,17000.0
2014-11-14 11:10:00,48.01,48.01,47.93,47.98,11900.0,36.5241,36.5241,36.4633,36.5013,11900.0
2014-11-14 11:20:00,47.98,48.02,47.91,47.93,26700.0,36.5013,36.5317,36.448,36.4633,26700.0
2014-11-14 11:30:00,47.92,48.03,47.88,48.01,57600.0,36.4557,36.5393,36.4252,36.5241,57600.0
2014-11-14 11:40:00,48.02,48.15,48.02,48.1,13900.0,36.5317,36.6306,36.5317,36.5926,13900.0
2014-11-14 11:50:00,48.09,48.12,48.02,48.1,59100.0,36.585,36.6078,36.5317,36.5926,59100.0
2014-11-14 12:00:00,48.1,48.19,48.1,48.15,14400.0,36.5926,36.6611,36.5926,36.6306,14400.0
2014-11-14 12:10:00,48.14,48.14,48.04,48.05,13300.0,36.623,36.623,36.5469,36.5545,13300.0
2014-11-14 12:20:00,48.04,48.1,48.0,48.04,12600.0,36.5469,36.5926,36.5165,36.5469,12600.0
2014-11-14 12:30:00,48.05,48.08,47.96,48.02,12600.0,36.5545,36.5774,36.4861,36.5317,12600.0
2014-11-14 12:40:00,48.04,48.06,47.98,47.98,26300.0,36.5469,36.5622,36.5013,36.5013,26300.0
2014-11-14 12:50:00,47.97,48.06,47.94,48.03,11300.0,36.4937,36.5622,36.4709,36.5393,11300.0
2014-11-14 13:00:00,48.02,48.02,47.89,47.91,26000.0,36.5317,36.5317,36.4328,36.448,26000.0
2014-11-14 13:10:00,47.91,47.94,47.86,47.86,32100.0,36.448,36.4709,36.41,36.41,32100.0
2014-11-14 13:20:00,47.87,47.89,47.83,47.87,17400.0,36.4176,36.4328,36.3872,36.4176,17400.0
2014-11-14 13:30:00,47.89,47.92,47.87,47.87,15800.0,36.4328,36.4557,36.4176,36.4176,15800.0
2014-11-14 13:40:00,47.87,47.88,47.79,47.8,42200.0,36.4176,36.4252,36.3568,36.3644,42200.0
2014-11-14 13:50:00,47.81,47.88,47.77,47.77,15200.0,36.372,36.4252,36.3415,36.3415,15200.0
2014-11-14 14:00:00,47.76,47.83,47.73,47.83,18300.0,36.3339,36.3872,36.3111,36.3872,18300.0
2014-11-14 14:10:00,47.81,47.87,47.79,47.87,21200.0,36.372,36.4176,36.3568,36.4176,21200.0
2014-11-14 14:20:00,47.86,47.91,47.86,47.9,25100.0,36.41,36.448,36.41,36.4404,25100.0
2014-11-14 14:30:00,47.9,47.91,47.75,47.78,20500.0,36.4404,36.448,36.3263,36.3491,20500.0
2014-11-14 14:40:00,47.78,47.86,47.78,47.82,20700.0,36.3491,36.41,36.3491,36.3796,20700.0
2014-11-14 14:50:00,47.82,47.84,47.77,47.77,15000.0,36.3796,36.3948,36.3415,36.3415,15000.0
2014-11-14 15:00:00,47.78,47.86,47.78,47.81,18300.0,36.3491,36.41,36.3491,36.372,18300.0
2014-11-14 15:10:00,47.81,47.86,47.8,47.83,27400.0,36.372,36.41,36.3644,36.3872,27400.0
2014-11-14 15:20:00,47.83,47.92,47.82,47.91,22000.0,36.3872,36.4557,36.3796,36.448,22000.0
2014-11-14 15:30:00,47.92,47.93,47.86,47.9,44900.0,36.4557,36.4633,36.41,36.4404,44900.0
2014-11-14 15:40:00,47.9,47.95,47.89,47.9,50300.0,36.4404,36.4785,36.4328,36.4404,50300.0
2014-11-14 15:50:00,47.9,47.94,47.87,47.91,98800.0,36.4404,36.4709,36.4176,36.448,98800.0
2014-11-17 09:30:00,47.87,48.05,47.82,47.99,26800.0,36.4176,36.5545,36.3796,36.5089,26800.0
2014-11-17 09:40:00,48.01,48.02,47.6,47.64,62500.0,36.5241,36.5317,36.2122,36.2426,62500.0
2014-11-17 09:50:00,47.66,47.66,47.42,47.49,92300.0,36.2579,36.2579,36.0753,36.1285,92300.0
2014-11-17 10:00:00,47.5,47.71,47.3,47.35,111900.0,36.1361,36.2959,35.984,36.022,111900.0
2014-11-17 10:10:00,47.35,47.51,47.31,47.39,19900.0,36.022,36.1437,35.9916,36.0524,19900.0
2014-11-17 10:20:00,47.39,47.74,47.35,47.71,143600.0,36.0524,36.3187,36.022,36.2959,143600.0
2014-11-17 10:30:00,47.7,47.7,47.39,47.41,40300.0,36.2883,36.2883,36.0524,36.0677,40300.0
2014-11-17 10:40:00,47.41,47.45,47.35,47.39,29500.0,36.0677,36.0981,36.022,36.0524,29500.0
2014-11-17 10:50:00,47.37,47.52,47.37,47.52,21300.0,36.0372,36.1513,36.0372,36.1513,21300.0
2014-11-17 11:00:00,47.53,47.53,47.34,47.35,30200.0,36.159,36.159,36.0144,36.022,30200.0
2014-11-17 11:10:00,47.35,47.4,47.32,47.4,27600.0,36.022,36.0601,35.9992,36.0601,27600.0
2014-11-17 11:20:00,47.41,47.44,47.3,47.37,34800.0,36.0677,36.0905,35.984,36.0372,34800.0
2014-11-17 11:30:00,47.36,47.45,47.26,47.28,15500.0,36.0296,36.0981,35.9535,35.9688,15500.0
2014-11-17 11:40:00,47.28,47.35,47.28,47.34,12900.0,35.9688,36.022,35.9688,36.0144,12900.0
2014-11-17 11:50:00,47.33,47.33,47.24,47.33,15100.0,36.0068,36.0068,35.9383,36.0068,15100.0
2014-11-17 12:00:00,47.32,47.35,47.14,47.15,23900.0,35.9992,36.022,35.8623,35.8699,23900.0
2014-11-17 12:10:00,47.14,47.3,47.14,47.24,28400.0,35.8623,35.984,35.8623,35.9383,28400.0
2014-11-17 12:20:00,47.24,47.32,47.24,47.29,12300.0,35.9383,35.9992,35.9383,35.9764,12300.0
2014-11-17 12:30:00,47.29,47.36,47.28,47.36,22000.0,35.9764,36.0296,35.9688,36.0296,22000.0
2014-11-17 12:40:00,47.34,47.37,47.3,47.32,16100.0,36.0144,36.0372,35.984,35.9992,16100.0
2014-11-17 12:50:00,47.32,47.41,47.3,47.33,17100.0,35.9992,36.0677,35.984,36.0068,17100.0
2014-11-17 13:00:00,47.34,47.47,47.34,47.41,48500.0,36.0144,36.1133,36.0144,36.0677,48500.0
2014-11-17 13:10:00,47.39,47.53,47.33,47.51,35800.0,36.0524,36.159,36.0068,36.1437,35800.0
2014-11-17 13:20:00,47.52,47.61,47.51,47.61,31600.0,36.1513,36.2198,36.1437,36.2198,31600.0
2014-11-17 13:30:00,47.6,47.67,47.59,47.66,21800.0,36.2122,36.2655,36.2046,36.2579,21800.0
2014-11-17 13:40:00,47.66,47.66,47.54,47.55,94900.0,36.2579,36.2579,36.1666,36.1742,94900.0
2014-11-17 13:50:00,47.52,47.6,47.52,47.58,27500.0,36.1513,36.2122,36.1513,36.197,27500.0
2014-11-17 14:00:00,47.58,47.63,47.52,47.53,27800.0,36.197,36.235,36.1513,36.159,27800.0
2014-11-17 14:10:00,47.53,47.6,47.49,47.49,43000.0,36.159,36.2122,36.1285,36.1285,43000.0
2014-11-17 14:20:00,47.49,47.49,47.37,47.39,50200.0,36.1285,36.1285,36.0372,36.0524,50200.0
2014-11-17 14:30:00,47.38,47.41,47.35,47.36,58100.0,36.0448,36.0677,36.022,36.0296,58100.0
2014-11-17 14:40:00,47.36,47.37,47.27,47.27,31500.0,36.0296,36.0372,35.9612,35.9612,31500.0
2014-11-17 14:50:00,47.27,47.4,47.27,47.34,46800.0,35.9612,36.0601,35.9612,36.0144,46800.0
2014-11-17 15:00:00,47.33,47.41,47.25,47.41,48900.0,36.0068,36.0677,35.9459,36.0677,48900.0
2014-11-17 15:10:00,47.41,47.47,47.41,47.45,53500.0,36.0677,36.1133,36.0677,36.0981,53500.0
2014-11-17 15:20:00,47.45,47.46,47.28,47.28,54100.0,36.0981,36.1057,35.9688,35.9688,54100.0
2014-11-17 15:30:00,47.29,47.29,47.21,47.22,91900.0,35.9764,35.9764,35.9155,35.9231,91900.0
2014-11-17 15:40:00,47.22,47.27,47.18,47.27,138000.0,35.9231,35.9612,35.8927,35.9612,138000.0
2014-11-17 15:50:00,47.27,47.51,47.21,47.5,332900.0,35.9612,36.1437,35.9155,36.1361,332900.0
2014-11-18 09:30:00,47.42,48.36,47.37,48.03,403600.0,36.0753,36.7904,36.0372,36.5393,403600.0
2014-11-18 09:40:00,48.0,49.2,48.0,48.77,302400.0,36.5165,37.4294,36.5165,37.1023,302400.0
2014-11-18 09:50:00,48.78,48.81,47.75,47.91,155000.0,37.1099,37.1327,36.3263,36.448,155000.0
2014-11-18 10:00:00,47.87,48.37,47.41,47.71,162300.0,36.4176,36.798,36.0677,36.2959,162300.0
2014-11-18 10:10:00,47.71,48.38,47.36,47.61,168700.0,36.2959,36.8056,36.0296,36.2198,168700.0
2014-11-18 10:20:00,47.61,48.05,47.5,47.89,78900.0,36.2198,36.5545,36.1361,36.4328,78900.0
2014-11-18 10:30:00,47.89,48.05,47.31,47.7,83300.0,36.4328,36.5545,35.9916,36.2883,83300.0
2014-11-18 10:40:00,47.68,47.84,46.46,47.01,156400.0,36.2731,36.3948,35.3449,35.7634,156400.0
2014-11-18 10:50:00,47.07,47.09,46.71,46.98,70600.0,35.809,35.8242,35.5351,35.7405,70600.0
2014-11-18 11:00:00,47.0,47.09,46.83,47.02,45600.0,35.7558,35.8242,35.6264,35.771,45600.0
2014-11-18 11:10:00,47.03,47.3,46.98,47.14,53400.0,35.7786,35.984,35.7405,35.8623,53400.0
2014-11-18 11:20:00,47.14,47.17,46.35,46.8,86700.0,35.8623,35.8851,35.2613,35.6036,86700.0
2014-11-18 11:30:00,46.77,46.91,46.57,46.79,36100.0,35.5808,35.6873,35.4286,35.596,36100.0
2014-11-18 11:40:00,46.8,46.85,46.48,46.58,29900.0,35.6036,35.6416,35.3602,35.4362,29900.0
2014-11-18 11:50:00,46.61,46.67,46.43,46.51,25900.0,35.4591,35.5047,35.3221,35.383,25900.0
2014-11-18 12:00:00,46.49,46.53,46.35,46.53,36100.0,35.3678,35.3982,35.2613,35.3982,36100.0
2014-11-18 12:10:00,46.53,46.66,46.47,46.62,36900.0,35.3982,35.4971,35.3525,35.4667,36900.0
2014-11-18 12:20:00,46.6,46.62,46.35,46.39,46600.0,35.4514,35.4667,35.2613,35.2917,46600.0
2014-11-18 12:30:00,46.4,46.56,46.34,46.49,71200.0,35.2993,35.421,35.2536,35.3678,71200.0
2014-11-18 12:40:00,46.48,46.49,46.35,46.4,29000.0,35.3602,35.3678,35.2613,35.2993,29000.0
2014-11-18 12:50:00,46.41,46.62,46.41,46.61,19800.0,35.3069,35.4667,35.3069,35.4591,19800.0
2014-11-18 13:00:00,46.59,46.67,46.5,46.52,17100.0,35.4438,35.5047,35.3754,35.3906,17100.0
2014-11-18 13:10:00,46.52,46.72,46.46,46.69,44700.0,35.3906,35.5427,35.3449,35.5199,44700.0
2014-11-18 13:20:00,46.71,46.91,46.67,46.91,71200.0,35.5351,35.6873,35.5047,35.6873,71200.0
2014-11-18 13:30:00,46.93,46.93,46.81,46.83,21500.0,35.7025,35.7025,35.6112,35.6264,21500.0
2014-11-18 13:40:00,46.84,47.02,46.8,46.97,35000.0,35.634,35.771,35.6036,35.7329,35000.0
2014-11-18 13:50:00,46.96,46.96,46.8,46.83,38400.0,35.7253,35.7253,35.6036,35.6264,38400.0
2014-11-18 14:00:00,46.83,46.85,46.74,46.8,36400.0,35.6264,35.6416,35.558,35.6036,36400.0
2014-11-18 14:10:00,46.79,46.93,46.77,46.91,44500.0,35.596,35.7025,35.5808,35.6873,44500.0
2014-11-18 14:20:00,46.91,46.94,46.86,46.92,28500.0,35.6873,35.7101,35.6492,35.6949,28500.0
2014-11-18 14:30:00,46.93,47.08,46.86,46.9,82600.0,35.7025,35.8166,35.6492,35.6797,82600.0
2014-11-18 14:40:00,46.9,46.93,46.86,46.93,20400.0,35.6797,35.7025,35.6492,35.7025,20400.0
2014-11-18 14:50:00,46.94,46.96,46.71,46.83,48700.0,35.7101,35.7253,35.5351,35.6264,48700.0
2014-11-18 15:00:00,46.83,46.86,46.71,46.75,92200.0,35.6264,35.6492,35.5351,35.5656,92200.0
2014-11-18 15:10:00,46.75,46.94,46.75,46.94,84000.0,35.5656,35.7101,35.5656,35.7101,84000.0
2014-11-18 15:20:00,46.95,47.2,46.95,47.0,95400.0,35.7177,35.9079,35.7177,35.7558,95400.0
2014-11-18 15:30:00,47.0,47.12,46.97,47.11,115500.0,35.7558,35.847,35.7329,35.8394,115500.0
2014-11-18 15:40:00,47.13,47.16,47.04,47.05,96500.0,35.8546,35.8775,35.7862,35.7938,96500.0
2014-11-18 15:50:00,47.05,47.26,47.05,47.1,296400.0,35.7938,35.9535,35.7938,35.8318,296400.0
2014-11-19 09:30:00,47.19,47.35,47.0,47.19,100100.0,35.9003,36.022,35.7558,35.9003,100100.0
2014-11-19 09:40:00,47.22,47.29,46.96,47.2,113300.0,35.9231,35.9764,35.7253,35.9079,113300.0
2014-11-19 09:50:00,47.18,47.73,47.02,47.72,136500.0,35.8927,36.3111,35.771,36.3035,136500.0
2014-11-19 10:00:00,47.67,47.83,47.4,47.43,134000.0,36.2655,36.3872,36.0601,36.0829,134000.0
2014-11-19 10:10:00,47.42,47.58,47.32,47.56,57900.0,36.0753,36.197,35.9992,36.1818,57900.0
2014-11-19 10:20:00,47.56,47.58,47.39,47.41,81000.0,36.1818,36.197,36.0524,36.0677,81000.0
2014-11-19 10:30:00,47.41,47.78,47.35,47.76,128400.0,36.0677,36.3491,36.022,36.3339,128400.0
2014-11-19 10:40:00,47.76,47.84,47.66,47.66,50300.0,36.3339,36.3948,36.2579,36.2579,50300.0
2014-11-19 10:50:00,47.66,47.77,47.58,47.68,44800.0,36.2579,36.3415,36.197,36.2731,44800.0
2014-11-19 11:00:00,47.67,47.78,47.6,47.76,67200.0,36.2655,36.3491,36.2122,36.3339,67200.0
2014-11-19 11:10:00,47.77,47.8,47.65,47.72,38900.0,36.3415,36.3644,36.2502,36.3035,38900.0
2014-11-19 11:20:00,47.73,47.74,47.55,47.65,36400.0,36.3111,36.3187,36.1742,36.2502,36400.0
2014-11-19 11:30:00,47.66,47.9,47.65,47.89,106400.0,36.2579,36.4404,36.2502,36.4328,106400.0
2014-11-19 11:40:00,47.89,48.16,47.87,48.15,60600.0,36.4328,36.6382,36.4176,36.6306,60600.0
2014-11-19 11:50:00,48.15,48.19,48.02,48.15,72900.0,36.6306,36.6611,36.5317,36.6306,72900.0
2014-11-19 12:00:00,48.16,48.25,48.07,48.12,45200.0,36.6382,36.7067,36.5698,36.6078,45200.0
2014-11-19 12:10:00,48.13,48.34,48.08,48.34,32100.0,36.6154,36.7752,36.5774,36.7752,32100.0
2014-11-19 12:20:00,48.32,48.4,48.27,48.3,59900.0,36.76,36.8208,36.7219,36.7447,59900.0
2014-11-19 12:30:00,48.3,48.46,48.29,48.44,50500.0,36.7447,36.8665,36.7371,36.8512,50500.0
2014-11-19 12:40:00,48.44,48.44,48.36,48.39,50700.0,36.8512,36.8512,36.7904,36.8132,50700.0
2014-11-19 12:50:00,48.39,48.45,48.25,48.29,50500.0,36.8132,36.8589,36.7067,36.7371,50500.0
2014-11-19 13:00:00,48.3,48.3,48.19,48.26,36800.0,36.7447,36.7447,36.6611,36.7143,36800.0
2014-11-19 13:10:00,48.26,48.34,48.24,48.34,44900.0,36.7143,36.7752,36.6991,36.7752,44900.0
2014-11-19 13:20:00,48.35,48.4,48.18,48.2,59200.0,36.7828,36.8208,36.6534,36.6687,59200.0
2014-11-19 13:30:00,48.17,48.24,48.13,48.22,28400.0,36.6458,36.6991,36.6154,36.6839,28400.0
2014-11-19 13:40:00,48.2,48.21,48.08,48.16,17900.0,36.6687,36.6763,36.5774,36.6382,17900.0
2014-11-19 13:50:00,48.15,48.16,48.04,48.05,33900.0,36.6306,36.6382,36.5469,36.5545,33900.0
2014-11-19 14:00:00,48.05,48.23,48.05,48.19,27700.0,36.5545,36.6915,36.5545,36.6611,27700.0
2014-11-19 14:10:00,48.19,48.29,48.15,48.29,29100.0,36.6611,36.7371,36.6306,36.7371,29100.0
2014-11-19 14:20:00,48.28,48.29,48.11,48.28,41800.0,36.7295,36.7371,36.6002,36.7295,41800.0
2014-11-19 14:30:00,48.27,48.31,48.16,48.26,66500.0,36.7219,36.7523,36.6382,36.7143,66500.0
2014-11-19 14:40:00,48.26,48.29,48.2,48.2,41200.0,36.7143,36.7371,36.6687,36.6687,41200.0
2014-11-19 14:50:00,48.21,48.3,48.2,48.28,23800.0,36.6763,36.7447,36.6687,36.7295,23800.0
2014-11-19 15:00:00,48.28,48.36,48.24,48.3,63200.0,36.7295,36.7904,36.6991,36.7447,63200.0
2014-11-19 15:10:00,48.3,48.33,48.25,48.33,64100.0,36.7447,36.7676,36.7067,36.7676,64100.0
2014-11-19 15:20:00,48.32,48.38,48.32,48.38,46700.0,36.76,36.8056,36.76,36.8056,46700.0
2014-11-19 15:30:00,48.38,48.53,48.36,48.46,142300.0,36.8056,36.9197,36.7904,36.8665,142300.0
2014-11-19 15:40:00,48.47,48.51,48.44,48.47,170100.0,36.8741,36.9045,36.8512,36.8741,170100.0
2014-11-19 15:50:00,48.47,48.5,48.41,48.46,213200.0,36.8741,36.8969,36.8284,36.8665,213200.0
2014-11-20 09:30:00,48.31,48.6,48.3,48.31,94900.0,36.7523,36.973,36.7447,36.7523,94900.0
2014-11-20 09:40:00,48.37,48.56,48.3,48.49,28500.0,36.798,36.9425,36.7447,36.8893,28500.0
2014-11-20 09:50:00,48.51,48.52,48.33,48.33,65600.0,36.9045,36.9121,36.7676,36.7676,65600.0
2014-11-20 10:00:00,48.34,48.5,48.32,48.45,51400.0,36.7752,36.8969,36.76,36.8589,51400.0
2014-11-20 10:10:00,48.46,48.47,48.36,48.41,41200.0,36.8665,36.8741,36.7904,36.8284,41200.0
2014-11-20 10:20:00,48.43,48.5,48.38,48.48,42400.0,36.8436,36.8969,36.8056,36.8817,42400.0
2014-11-20 10:30:00,48.47,48.57,48.3,48.37,65500.0,36.8741,36.9501,36.7447,36.798,65500.0
2014-11-20 10:40:00,48.35,48.44,48.3,48.34,42500.0,36.7828,36.8512,36.7447,36.7752,42500.0
2014-11-20 10:50:00,48.33,48.39,48.3,48.32,82200.0,36.7676,36.8132,36.7447,36.76,82200.0
2014-11-20 11:00:00,48.33,48.38,48.3,48.34,34000.0,36.7676,36.8056,36.7447,36.7752,34000.0
2014-11-20 11:10:00,48.34,48.43,48.33,48.42,27600.0,36.7752,36.8436,36.7676,36.836,27600.0
2014-11-20 11:20:00,48.44,48.65,48.39,48.52,43300.0,36.8512,37.011,36.8132,36.9121,43300.0
2014-11-20 11:30:00,48.51,48.65,48.47,48.65,20800.0,36.9045,37.011,36.8741,37.011,20800.0
2014-11-20 11:40:00,48.63,48.7,48.62,48.62,32100.0,36.9958,37.049,36.9882,36.9882,32100.0
2014-11-20 11:50:00,48.62,48.63,48.49,48.5,27100.0,36.9882,36.9958,36.8893,36.8969,27100.0
2014-11-20 12:00:00,48.51,48.51,48.37,48.39,39600.0,36.9045,36.9045,36.798,36.8132,39600.0
2014-11-20 12:10:00,48.4,48.4,48.21,48.21,55400.0,36.8208,36.8208,36.6763,36.6763,55400.0
2014-11-20 12:20:00,48.21,48.39,48.19,48.36,27100.0,36.6763,36.8132,36.6611,36.7904,27100.0
2014-11-20 12:30:00,48.35,48.42,48.34,48.41,13900.0,36.7828,36.836,36.7752,36.8284,13900.0
2014-11-20 12:40:00,48.41,48.41,48.27,48.28,30700.0,36.8284,36.8284,36.7219,36.7295,30700.0
2014-11-20 12:50:00,48.28,48.28,48.14,48.17,26500.0,36.7295,36.7295,36.623,36.6458,26500.0
2014-11-20 13:00:00,48.17,48.22,48.07,48.07,23200.0,36.6458,36.6839,36.5698,36.5698,23200.0
2014-11-20 13:10:00,48.06,48.08,48.01,48.06,14300.0,36.5622,36.5774,36.5241,36.5622,14300.0
2014-11-20 13:20:00,48.06,48.07,48.01,48.06,9500.0,36.5622,36.5698,36.5241,36.5622,9500.0
2014-11-20 13:30:00,48.06,48.15,48.06,48.1,14300.0,36.5622,36.6306,36.5622,36.5926,14300.0
2014-11-20 13:40:00,48.1,48.13,48.1,48.12,11600.0,36.5926,36.6154,36.5926,36.6078,11600.0
2014-11-20 13:50:00,48.12,48.17,48.11,48.12,15800.0,36.6078,36.6458,36.6002,36.6078,15800.0
2014-11-20 14:00:00,48.13,48.26,48.13,48.26,20200.0,36.6154,36.7143,36.6154,36.7143,20200.0
2014-11-20 14:10:00,48.28,48.33,48.25,48.25,18200.0,36.7295,36.7676,36.7067,36.7067,18200.0
2014-11-20 14:20:00,48.25,48.33,48.25,48.28,22800.0,36.7067,36.7676,36.7067,36.7295,22800.0
2014-11-20 14:30:00,48.28,48.3,48.24,48.24,24800.0,36.7295,36.7447,36.6991,36.6991,24800.0
2014-11-20 14:40:00,48.25,48.27,48.14,48.14,19500.0,36.7067,36.7219,36.623,36.623,19500.0
2014-11-20 14:50:00,48.14,48.14,48.09,48.1,18400.0,36.623,36.623,36.585,36.5926,18400.0
2014-11-20 15:00:00,48.1,48.1,48.0,48.02,23700.0,36.5926,36.5926,36.5165,36.5317,23700.0
2014-11-20 15:10:00,48.01,48.07,48.0,48.05,16100.0,36.5241,36.5698,36.5165,36.5545,16100.0
2014-11-20 15:20:00,48.05,48.05,48.01,48.02,20800.0,36.5545,36.5545,36.5241,36.5317,20800.0
2014-11-20 15:30:00,48.02,48.15,48.01,48.12,42100.0,36.5317,36.6306,36.5241,36.6078,42100.0
2014-11-20 15:40:00,48.11,48.17,48.1,48.14,60300.0,36.6002,36.6458,36.5926,36.623,60300.0
2014-11-20 15:50:00,48.14,48.14,48.08,48.12,158900.0,36.623,36.623,36.5774,36.6078,158900.0
2014-11-21 09:30:00,48.78,48.88,48.63,48.74,95400.0,37.1099,37.186,36.9958,37.0795,95400.0
2014-11-21 09:40:00,48.71,49.15,48.68,49.05,139300.0,37.0567,37.3914,37.0338,37.3153,139300.0
2014-11-21 09:50:00,49.05,49.07,48.81,48.81,54300.0,37.3153,37.3305,37.1327,37.1327,54300.0
2014-11-21 10:00:00,48.83,48.85,48.65,48.84,123700.0,37.1479,37.1632,37.011,37.1556,123700.0
2014-11-21 10:10:00,48.83,48.84,48.62,48.65,42800.0,37.1479,37.1556,36.9882,37.011,42800.0
2014-11-21 10:20:00,48.65,48.75,48.59,48.68,30800.0,37.011,37.0871,36.9654,37.0338,30800.0
2014-11-21 10:30:00,48.67,48.73,48.6,48.73,36600.0,37.0262,37.0719,36.973,37.0719,36600.0
2014-11-21 10:40:00,48.73,48.83,48.73,48.78,50100.0,37.0719,37.1479,37.0719,37.1099,50100.0
2014-11-21 10:50:00,48.77,48.79,48.65,48.78,65700.0,37.1023,37.1175,37.011,37.1099,65700.0
2014-11-21 11:00:00,48.78,48.9,48.74,48.87,61300.0,37.1099,37.2012,37.0795,37.1784,61300.0
2014-11-21 11:10:00,48.86,48.94,48.85,48.91,31800.0,37.1708,37.2316,37.1632,37.2088,31800.0
2014-11-21 11:20:00,48.91,48.93,48.88,48.91,17800.0,37.2088,37.224,37.186,37.2088,17800.0
2014-11-21 11:30:00,48.9,48.97,48.89,48.9,42100.0,37.2012,37.2544,37.1936,37.2012,42100.0
2014-11-21 11:40:00,48.9,49.0,48.9,48.98,25000.0,37.2012,37.2773,37.2012,37.2621,25000.0
2014-11-21 11:50:00,48.98,49.0,48.96,49.0,18900.0,37.2621,37.2773,37.2468,37.2773,18900.0
2014-11-21 12:00:00,48.99,49.01,48.89,48.93,21800.0,37.2697,37.2849,37.1936,37.224,21800.0
2014-11-21 12:10:00,48.93,48.95,48.91,48.92,25500.0,37.224,37.2392,37.2088,37.2164,25500.0
2014-11-21 12:20:00,48.91,48.98,48.91,48.95,18900.0,37.2088,37.2621,37.2088,37.2392,18900.0
2014-11-21 12:30:00,48.96,49.0,48.94,48.98,27800.0,37.2468,37.2773,37.2316,37.2621,27800.0
2014-11-21 12:40:00,48.98,48.99,48.95,48.98,8800.0,37.2621,37.2697,37.2392,37.2621,8800.0
2014-11-21 12:50:00,48.98,49.0,48.94,48.95,22800.0,37.2621,37.2773,37.2316,37.2392,22800.0
2014-11-21 13:00:00,48.95,48.97,48.9,48.97,26300.0,37.2392,37.2544,37.2012,37.2544,26300.0
2014-11-21 13:10:00,48.96,49.0,48.89,48.89,52000.0,37.2468,37.2773,37.1936,37.1936,52000.0
2014-11-21 13:20:00,48.89,48.91,48.77,48.83,29000.0,37.1936,37.2088,37.1023,37.1479,29000.0
2014-11-21 13:30:00,48.82,48.85,48.8,48.82,12300.0,37.1403,37.1632,37.1251,37.1403,12300.0
2014-11-21 13:40:00,48.83,48.87,48.8,48.85,24300.0,37.1479,37.1784,37.1251,37.1632,24300.0
2014-11-21 13:50:00,48.85,48.92,48.84,48.85,26900.0,37.1632,37.2164,37.1556,37.1632,26900.0
2014-11-21 14:00:00,48.84,48.89,48.82,48.82,31800.0,37.1556,37.1936,37.1403,37.1403,31800.0
2014-11-21 14:10:00,48.81,48.82,48.67,48.67,29300.0,37.1327,37.1403,37.0262,37.0262,29300.0
2014-11-21 14:20:00,48.66,48.68,48.62,48.66,30900.0,37.0186,37.0338,36.9882,37.0186,30900.0
2014-11-21 14:30:00,48.65,48.74,48.64,48.74,65300.0,37.011,37.0795,37.0034,37.0795,65300.0
2014-11-21 14:40:00,48.75,48.8,48.7,48.73,24400.0,37.0871,37.1251,37.049,37.0719,24400.0
2014-11-21 14:50:00,48.73,48.78,48.71,48.73,24600.0,37.0719,37.1099,37.0567,37.0719,24600.0
2014-11-21 15:00:00,48.73,48.8,48.72,48.75,38200.0,37.0719,37.1251,37.0643,37.0871,38200.0
2014-11-21 15:10:00,48.75,48.79,48.74,48.78,26400.0,37.0871,37.1175,37.0795,37.1099,26400.0
2014-11-21 15:20:00,48.79,48.85,48.78,48.84,29800.0,37.1175,37.1632,37.1099,37.1556,29800.0
2014-11-21 15:30:00,48.84,48.92,48.84,48.91,70500.0,37.1556,37.2164,37.1556,37.2088,70500.0
2014-11-21 15:40:00,48.91,49.01,48.87,48.87,130100.0,37.2088,37.2849,37.1784,37.1784,130100.0
2014-11-21 15:50:00,48.88,48.88,48.79,48.85,125000.0,37.186,37.186,37.1175,37.1632,125000.0
2014-11-24 09:30:00,49.05,49.17,48.93,49.11,24700.0,37.3153,37.4066,37.224,37.361,24700.0
2014-11-24 09:40:00,49.13,49.16,48.95,49.05,26100.0,37.3762,37.399,37.2392,37.3153,26100.0
2014-11-24 09:50:00,49.05,49.11,48.93,49.01,27300.0,37.3153,37.361,37.224,37.2849,27300.0
2014-11-24 10:00:00,48.97,49.09,48.86,49.0,14800.0,37.2544,37.3457,37.1708,37.2773,14800.0
2014-11-24 10:10:00,48.99,49.13,48.96,49.05,51800.0,37.2697,37.3762,37.2468,37.3153,51800.0
2014-11-24 10:20:00,49.05,49.06,48.97,49.01,14600.0,37.3153,37.3229,37.2544,37.2849,14600.0
2014-11-24 10:30:00,49.01,49.07,48.9,48.97,53000.0,37.2849,37.3305,37.2012,37.2544,53000.0
2014-11-24 10:40:00,48.96,48.99,48.85,48.85,47500.0,37.2468,37.2697,37.1632,37.1632,47500.0
2014-11-24 10:50:00,48.84,48.88,48.78,48.86,27700.0,37.1556,37.186,37.1099,37.1708,27700.0
2014-11-24 11:00:00,48.86,48.94,48.84,48.93,17000.0,37.1708,37.2316,37.1556,37.224,17000.0
2014-11-24 11:10:00,48.93,48.97,48.89,48.96,46200.0,37.224,37.2544,37.1936,37.2468,46200.0
2014-11-24 11:20:00,48.95,49.02,48.93,49.01,22800.0,37.2392,37.2925,37.224,37.2849,22800.0
2014-11-24 11:30:00,49.0,49.03,48.95,49.02,27800.0,37.2773,37.3001,37.2392,37.2925,27800.0
2014-11-24 11:40:00,49.02,49.05,48.96,49.0,12000.0,37.2925,37.3153,37.2468,37.2773,12000.0
2014-11-24 11:50:00,49.01,49.04,48.96,48.97,9700.0,37.2849,37.3077,37.2468,37.2544,9700.0
2014-11-24 12:00:00,48.99,49.02,48.97,48.98,11400.0,37.2697,37.2925,37.2544,37.2621,11400.0
2014-11-24 12:10:00,48.96,49.01,48.94,48.96,12500.0,37.2468,37.2849,37.2316,37.2468,12500.0
2014-11-24 12:20:00,48.96,48.99,48.93,48.93,9900.0,37.2468,37.2697,37.224,37.224,9900.0
2014-11-24 12:30:00,48.94,49.02,48.92,49.01,24600.0,37.2316,37.2925,37.2164,37.2849,24600.0
2014-11-24 12:40:00,49.01,49.05,49.0,49.05,17000.0,37.2849,37.3153,37.2773,37.3153,17000.0
2014-11-24 12:50:00,49.04,49.09,49.03,49.04,25700.0,37.3077,37.3457,37.3001,37.3077,25700.0
2014-11-24 13:00:00,49.04,49.1,49.02,49.09,14000.0,37.3077,37.3533,37.2925,37.3457,14000.0
2014-11-24 13:10:00,49.08,49.23,49.08,49.21,30200.0,37.3381,37.4522,37.3381,37.437,30200.0
2014-11-24 13:20:00,49.21,49.28,49.21,49.27,23200.0,37.437,37.4903,37.437,37.4827,23200.0
2014-11-24 13:30:00,49.27,49.31,49.26,49.29,18500.0,37.4827,37.5131,37.4751,37.4979,18500.0
2014-11-24 13:40:00,49.29,49.32,49.27,49.29,17500.0,37.4979,37.5207,37.4827,37.4979,17500.0
2014-11-24 13:50:00,49.28,49.38,49.28,49.38,25600.0,37.4903,37.5664,37.4903,37.5664,25600.0
2014-11-24 14:00:00,49.38,49.43,49.37,49.41,16400.0,37.5664,37.6044,37.5588,37.5892,16400.0
2014-11-24 14:10:00,49.41,49.46,49.4,49.45,17000.0,37.5892,37.6272,37.5816,37.6196,17000.0
2014-11-24 14:20:00,49.45,49.5,49.44,49.48,21400.0,37.6196,37.6577,37.612,37.6424,21400.0
2014-11-24 14:30:00,49.48,49.5,49.43,49.45,25900.0,37.6424,37.6577,37.6044,37.6196,25900.0
2014-11-24 14:40:00,49.45,49.52,49.44,49.5,15700.0,37.6196,37.6729,37.612,37.6577,15700.0
2014-11-24 14:50:00,49.51,49.55,49.5,49.52,35800.0,37.6653,37.6957,37.6577,37.6729,35800.0
2014-11-24 15:00:00,49.52,49.58,49.51,49.51,34600.0,37.6729,37.7185,37.6653,37.6653,34600.0
2014-11-24 15:10:00,49.53,49.56,49.49,49.55,39600.0,37.6805,37.7033,37.65,37.6957,39600.0
2014-11-24 15:20:00,49.55,49.56,49.51,49.55,52100.0,37.6957,37.7033,37.6653,37.6957,52100.0
2014-11-24 15:30:00,49.55,49.62,49.54,49.61,92100.0,37.6957,37.7489,37.6881,37.7413,92100.0
2014-11-24 15:40:00,49.61,49.69,49.6,49.63,99600.0,37.7413,37.8022,37.7337,37.7566,99600.0
2014-11-24 15:50:00,49.63,49.71,49.6,49.69,188200.0,37.7566,37.8174,37.7337,37.8022,188200.0
2014-11-25 09:30:00,49.92,50.18,49.9,50.02,61100.0,37.9772,38.175,37.962,38.0532,61100.0
2014-11-25 09:40:00,50.02,50.06,49.88,50.03,39700.0,38.0532,38.0837,37.9467,38.0609,39700.0
2014-11-25 09:50:00,50.01,50.08,49.8,49.86,55500.0,38.0456,38.0989,37.8859,37.9315,55500.0
2014-11-25 10:00:00,49.82,49.82,49.55,49.56,73500.0,37.9011,37.9011,37.6957,37.7033,73500.0
2014-11-25 10:10:00,49.55,49.61,49.39,49.39,36500.0,37.6957,37.7413,37.574,37.574,36500.0
2014-11-25 10:20:00,49.38,49.49,49.34,49.48,29600.0,37.5664,37.65,37.5359,37.6424,29600.0
2014-11-25 10:30:00,49.49,49.51,49.45,49.46,26300.0,37.65,37.6653,37.6196,37.6272,26300.0
2014-11-25 10:40:00,49.45,49.46,49.36,49.38,18000.0,37.6196,37.6272,37.5511,37.5664,18000.0
2014-11-25 10:50:00,49.38,49.4,49.22,49.23,13500.0,37.5664,37.5816,37.4446,37.4522,13500.0
2014-11-25 11:00:00,49.22,49.28,49.15,49.18,17700.0,37.4446,37.4903,37.3914,37.4142,17700.0
2014-11-25 11:10:00,49.18,49.18,49.08,49.08,15900.0,37.4142,37.4142,37.3381,37.3381,15900.0
2014-11-25 11:20:00,49.08,49.13,49.04,49.05,20600.0,37.3381,37.3762,37.3077,37.3153,20600.0
2014-11-25 11:30:00,49.05,49.25,49.03,49.24,17200.0,37.3153,37.4675,37.3001,37.4599,17200.0
2014-11-25 11:40:00,49.24,49.32,49.22,49.28,24700.0,37.4599,37.5207,37.4446,37.4903,24700.0
2014-11-25 11:50:00,49.28,49.3,49.2,49.24,8700.0,37.4903,37.5055,37.4294,37.4599,8700.0
2014-11-25 12:00:00,49.26,49.29,49.22,49.29,16600.0,37.4751,37.4979,37.4446,37.4979,16600.0
2014-11-25 12:10:00,49.28,49.29,49.19,49.19,12200.0,37.4903,37.4979,37.4218,37.4218,12200.0
2014-11-25 12:20:00,49.19,49.22,49.15,49.22,11000.0,37.4218,37.4446,37.3914,37.4446,11000.0
2014-11-25 12:30:00,49.2,49.31,49.19,49.31,16700.0,37.4294,37.5131,37.4218,37.5131,16700.0
2014-11-25 12:40:00,49.3,49.36,49.28,49.31,16500.0,37.5055,37.5511,37.4903,37.5131,16500.0
2014-11-25 12:50:00,49.31,49.37,49.27,49.34,21100.0,37.5131,37.5588,37.4827,37.5359,21100.0
2014-11-25 13:00:00,49.33,49.37,49.33,49.36,17500.0,37.5283,37.5588,37.5283,37.5511,17500.0
2014-11-25 13:10:00,49.34,49.39,49.34,49.37,10000.0,37.5359,37.574,37.5359,37.5588,10000.0
2014-11-25 13:20:00,49.37,49.42,49.36,49.39,17100.0,37.5588,37.5968,37.5511,37.574,17100.0
2014-11-25 13:30:00,49.37,49.37,49.33,49.36,11900.0,37.5588,37.5588,37.5283,37.5511,11900.0
2014-11-25 13:40:00,49.35,49.38,49.34,49.34,15800.0,37.5435,37.5664,37.5359,37.5359,15800.0
2014-11-25 13:50:00,49.34,49.4,49.33,49.35,11900.0,37.5359,37.5816,37.5283,37.5435,11900.0
2014-11-25 14:00:00,49.34,49.4,49.33,49.37,15600.0,37.5359,37.5816,37.5283,37.5588,15600.0
2014-11-25 14:10:00,49.38,49.47,49.38,49.45,16300.0,37.5664,37.6348,37.5664,37.6196,16300.0
2014-11-25 14:20:00,49.45,49.57,49.45,49.54,29300.0,37.6196,37.7109,37.6196,37.6881,29300.0
2014-11-25 14:30:00,49.55,49.56,49.52,49.55,28900.0,37.6957,37.7033,37.6729,37.6957,28900.0
2014-11-25 14:40:00,49.55,49.63,49.54,49.57,46500.0,37.6957,37.7566,37.6881,37.7109,46500.0
2014-11-25 14:50:00,49.57,49.63,49.55,49.63,41100.0,37.7109,37.7566,37.6957,37.7566,41100.0
2014-11-25 15:00:00,49.64,49.72,49.63,49.71,53000.0,37.7642,37.825,37.7566,37.8174,53000.0
2014-11-25 15:10:00,49.72,49.72,49.65,49.66,36700.0,37.825,37.825,37.7718,37.7794,36700.0
2014-11-25 15:20:00,49.66,49.67,49.58,49.65,39400.0,37.7794,37.787,37.7185,37.7718,39400.0
2014-11-25 15:30:00,49.66,49.66,49.59,49.65,36800.0,37.7794,37.7794,37.7261,37.7718,36800.0
2014-11-25 15:40:00,49.65,49.75,49.65,49.74,99700.0,37.7718,37.8478,37.7718,37.8402,99700.0
2014-11-25 15:50:00,49.73,49.74,49.6,49.68,294000.0,37.8326,37.8402,37.7337,37.7946,294000.0
2014-11-26 09:30:00,49.79,49.98,49.64,49.97,28800.0,37.8783,38.0228,37.7642,38.0152,28800.0
2014-11-26 09:40:00,49.97,49.99,49.75,49.81,23300.0,38.0152,38.0304,37.8478,37.8935,23300.0
2014-11-26 09:50:00,49.79,49.86,49.75,49.82,8900.0,37.8783,37.9315,37.8478,37.9011,8900.0
2014-11-26 10:00:00,49.81,49.88,49.71,49.77,15100.0,37.8935,37.9467,37.8174,37.8631,15100.0
2014-11-26 10:10:00,49.78,49.84,49.76,49.78,7100.0,37.8707,37.9163,37.8555,37.8707,7100.0
2014-11-26 10:20:00,49.77,49.79,49.69,49.69,13300.0,37.8631,37.8783,37.8022,37.8022,13300.0
2014-11-26 10:30:00,49.69,49.86,49.69,49.86,27400.0,37.8022,37.9315,37.8022,37.9315,27400.0
2014-11-26 10:40:00,49.85,49.88,49.81,49.87,20300.0,37.9239,37.9467,37.8935,37.9391,20300.0
2014-11-26 10:50:00,49.86,49.86,49.77,49.79,17000.0,37.9315,37.9315,37.8631,37.8783,17000.0
2014-11-26 11:00:00,49.8,49.87,49.79,49.8,19300.0,37.8859,37.9391,37.8783,37.8859,19300.0
2014-11-26 11:10:00,49.8,49.82,49.74,49.78,22600.0,37.8859,37.9011,37.8402,37.8707,22600.0
2014-11-26 11:20:00,49.79,49.87,49.76,49.87,23500.0,37.8783,37.9391,37.8555,37.9391,23500.0
2014-11-26 11:30:00,49.86,49.9,49.82,49.89,19700.0,37.9315,37.962,37.9011,37.9543,19700.0
2014-11-26 11:40:00,49.89,49.93,49.87,49.92,31800.0,37.9543,37.9848,37.9391,37.9772,31800.0
2014-11-26 11:50:00,49.92,49.92,49.8,49.81,9000.0,37.9772,37.9772,37.8859,37.8935,9000.0
2014-11-26 12:00:00,49.81,49.89,49.8,49.84,13200.0,37.8935,37.9543,37.8859,37.9163,13200.0
2014-11-26 12:10:00,49.82,49.83,49.73,49.73,11000.0,37.9011,37.9087,37.8326,37.8326,11000.0
2014-11-26 12:20:00,49.74,49.74,49.63,49.64,16300.0,37.8402,37.8402,37.7566,37.7642,16300.0
2014-11-26 12:30:00,49.63,49.66,49.6,49.6,9800.0,37.7566,37.7794,37.7337,37.7337,9800.0
2014-11-26 12:40:00,49.6,49.72,49.59,49.63,14900.0,37.7337,37.825,37.7261,37.7566,14900.0
2014-11-26 12:50:00,49.61,49.64,49.59,49.63,7300.0,37.7413,37.7642,37.7261,37.7566,7300.0
2014-11-26 13:00:00,49.64,49.65,49.59,49.59,7300.0,37.7642,37.7718,37.7261,37.7261,7300.0
2014-11-26 13:10:00,49.59,49.59,49.5,49.5,5800.0,37.7261,37.7261,37.6577,37.6577,5800.0
2014-11-26 13:20:00,49.51,49.65,49.51,49.59,12300.0,37.6653,37.7718,37.6653,37.7261,12300.0
2014-11-26 13:30:00,49.59,49.59,49.52,49.55,7000.0,37.7261,37.7261,37.6729,37.6957,7000.0
2014-11-26 13:40:00,49.55,49.64,49.54,49.64,9100.0,37.6957,37.7642,37.6881,37.7642,9100.0
2014-11-26 13:50:00,49.63,49.63,49.6,49.6,5600.0,37.7566,37.7566,37.7337,37.7337,5600.0
2014-11-26 14:00:00,49.61,49.65,49.6,49.62,7200.0,37.7413,37.7718,37.7337,37.7489,7200.0
2014-11-26 14:10:00,49.62,49.7,49.62,49.7,28200.0,37.7489,37.8098,37.7489,37.8098,28200.0
2014-11-26 14:20:00,49.7,49.7,49.6,49.61,12900.0,37.8098,37.8098,37.7337,37.7413,12900.0
2014-11-26 14:30:00,49.6,49.6,49.56,49.56,21900.0,37.7337,37.7337,37.7033,37.7033,21900.0
2014-11-26 14:40:00,49.56,49.67,49.52,49.66,70400.0,37.7033,37.787,37.6729,37.7794,70400.0
2014-11-26 14:50:00,49.66,49.69,49.62,49.67,23000.0,37.7794,37.8022,37.7489,37.787,23000.0
2014-11-26 15:00:00,49.66,49.67,49.58,49.59,15800.0,37.7794,37.787,37.7185,37.7261,15800.0
2014-11-26 15:10:00,49.59,49.59,49.51,49.59,19600.0,37.7261,37.7261,37.6653,37.7261,19600.0
2014-11-26 15:20:00,49.59,49.62,49.54,49.54,17500.0,37.7261,37.7489,37.6881,37.6881,17500.0
2014-11-26 15:30:00,49.55,49.56,49.49,49.52,40300.0,37.6957,37.7033,37.65,37.6729,40300.0
2014-11-26 15:40:00,49.55,49.65,49.55,49.63,42500.0,37.6957,37.7718,37.6957,37.7566,42500.0
2014-11-26 15:50:00,49.64,49.68,49.62,49.66,100700.0,37.7642,37.7946,37.7489,37.7794,100700.0
2014-11-28 09:30:00,49.75,49.99,49.71,49.98,23500.0,37.8478,38.0304,37.8174,38.0228,23500.0
2014-11-28 09:40:00,49.99,50.31,49.95,50.29,41500.0,38.0304,38.2739,38.0,38.2587,41500.0
2014-11-28 09:50:00,50.3,50.73,50.28,50.63,63300.0,38.2663,38.5934,38.251,38.5173,63300.0
2014-11-28 10:00:00,50.63,50.86,50.56,50.86,51300.0,38.5173,38.6923,38.4641,38.6923,51300.0
2014-11-28 10:10:00,50.86,50.88,50.69,50.8,25100.0,38.6923,38.7075,38.563,38.6466,25100.0
2014-11-28 10:20:00,50.79,50.8,50.61,50.65,32400.0,38.639,38.6466,38.5021,38.5325,32400.0
2014-11-28 10:30:00,50.66,50.72,50.58,50.72,25100.0,38.5401,38.5858,38.4793,38.5858,25100.0
2014-11-28 10:40:00,50.75,50.75,50.55,50.55,22400.0,38.6086,38.6086,38.4565,38.4565,22400.0
2014-11-28 10:50:00,50.55,50.6,50.48,50.58,20000.0,38.4565,38.4945,38.4032,38.4793,20000.0
2014-11-28 11:00:00,50.55,50.65,50.55,50.59,10700.0,38.4565,38.5325,38.4565,38.4869,10700.0
2014-11-28 11:10:00,50.61,50.61,50.51,50.54,14000.0,38.5021,38.5021,38.426,38.4488,14000.0
2014-11-28 11:20:00,50.54,50.6,50.5,50.52,20000.0,38.4488,38.4945,38.4184,38.4336,20000.0
2014-11-28 11:30:00,50.53,50.63,50.51,50.63,14500.0,38.4412,38.5173,38.426,38.5173,14500.0
2014-11-28 11:40:00,50.63,50.65,50.58,50.63,23900.0,38.5173,38.5325,38.4793,38.5173,23900.0
2014-11-28 11:50:00,50.63,50.68,50.61,50.68,16500.0,38.5173,38.5554,38.5021,38.5554,16500.0
2014-11-28 12:00:00,50.69,50.81,50.67,50.8,36600.0,38.563,38.6542,38.5477,38.6466,36600.0
2014-11-28 12:10:00,50.8,50.83,50.71,50.71,26700.0,38.6466,38.6695,38.5782,38.5782,26700.0
2014-11-28 12:20:00,50.71,50.79,50.69,50.72,24100.0,38.5782,38.639,38.563,38.5858,24100.0
2014-11-28 12:30:00,50.72,50.72,50.64,50.66,40300.0,38.5858,38.5858,38.5249,38.5401,40300.0
2014-11-28 12:40:00,50.66,50.68,50.48,50.49,61800.0,38.5401,38.5554,38.4032,38.4108,61800.0
2014-11-28 12:50:00,50.49,50.65,50.42,50.64,138000.0,38.4108,38.5325,38.3576,38.5249,138000.0
2014-12-01 09:30:00,50.13,50.22,49.69,49.83,43900.0,38.1369,38.2054,37.8022,37.9087,43900.0
2014-12-01 09:40:00,49.78,49.81,49.45,49.6,36700.0,37.8707,37.8935,37.6196,37.7337,36700.0
2014-12-01 09:50:00,49.58,49.63,49.49,49.57,34700.0,37.7185,37.7566,37.65,37.7109,34700.0
2014-12-01 10:00:00,49.56,49.58,49.35,49.4,77000.0,37.7033,37.7185,37.5435,37.5816,77000.0
2014-12-01 10:10:00,49.41,49.68,49.41,49.62,44900.0,37.5892,37.7946,37.5892,37.7489,44900.0
2014-12-01 10:20:00,49.62,49.66,49.56,49.59,49700.0,37.7489,37.7794,37.7033,37.7261,49700.0
2014-12-01 10:30:00,49.59,49.61,49.44,49.44,47000.0,37.7261,37.7413,37.612,37.612,47000.0
2014-12-01 10:40:00,49.45,49.46,49.26,49.39,36900.0,37.6196,37.6272,37.4751,37.574,36900.0
2014-12-01 10:50:00,49.37,49.37,49.17,49.19,33300.0,37.5588,37.5588,37.4066,37.4218,33300.0
2014-12-01 11:00:00,49.2,49.34,49.16,49.31,44500.0,37.4294,37.5359,37.399,37.5131,44500.0
2014-12-01 11:10:00,49.29,49.45,49.24,49.45,59800.0,37.4979,37.6196,37.4599,37.6196,59800.0
2014-12-01 11:20:00,49.45,49.52,49.42,49.44,24000.0,37.6196,37.6729,37.5968,37.612,24000.0
2014-12-01 11:30:00,49.45,49.46,49.24,49.25,23200.0,37.6196,37.6272,37.4599,37.4675,23200.0
2014-12-01 11:40:00,49.24,49.39,49.22,49.35,42600.0,37.4599,37.574,37.4446,37.5435,42600.0
2014-12-01 11:50:00,49.35,49.38,49.24,49.34,23300.0,37.5435,37.5664,37.4599,37.5359,23300.0
2014-12-01 12:00:00,49.32,49.35,49.24,49.33,25300.0,37.5207,37.5435,37.4599,37.5283,25300.0
2014-12-01 12:10:00,49.33,49.4,49.3,49.33,31900.0,37.5283,37.5816,37.5055,37.5283,31900.0
2014-12-01 12:20:00,49.33,49.33,49.22,49.29,24700.0,37.5283,37.5283,37.4446,37.4979,24700.0
2014-12-01 12:30:00,49.3,49.45,49.29,49.39,51000.0,37.5055,37.6196,37.4979,37.574,51000.0
2014-12-01 12:40:00,49.39,49.47,49.37,49.43,13500.0,37.574,37.6348,37.5588,37.6044,13500.0
2014-12-01 12:50:00,49.44,49.54,49.38,49.53,13600.0,37.612,37.6881,37.5664,37.6805,13600.0
2014-12-01 13:00:00,49.53,49.55,49.4,49.4,22000.0,37.6805,37.6957,37.5816,37.5816,22000.0
2014-12-01 13:10:00,49.4,49.4,49.29,49.29,54000.0,37.5816,37.5816,37.4979,37.4979,54000.0
2014-12-01 13:20:00,49.29,49.3,49.16,49.16,15000.0,37.4979,37.5055,37.399,37.399,15000.0
2014-12-01 13:30:00,49.16,49.2,49.13,49.16,16400.0,37.399,37.4294,37.3762,37.399,16400.0
2014-12-01 13:40:00,49.16,49.21,49.15,49.17,15400.0,37.399,37.437,37.3914,37.4066,15400.0
2014-12-01 13:50:00,49.17,49.19,49.07,49.19,38200.0,37.4066,37.4218,37.3305,37.4218,38200.0
2014-12-01 14:00:00,49.19,49.25,49.16,49.16,35700.0,37.4218,37.4675,37.399,37.399,35700.0
2014-12-01 14:10:00,49.16,49.16,49.0,49.1,21800.0,37.399,37.399,37.2773,37.3533,21800.0
2014-12-01 14:20:00,49.09,49.1,49.01,49.09,20900.0,37.3457,37.3533,37.2849,37.3457,20900.0
2014-12-01 14:30:00,49.09,49.24,49.07,49.23,23400.0,37.3457,37.4599,37.3305,37.4522,23400.0
2014-12-01 14:40:00,49.23,49.24,49.07,49.08,15900.0,37.4522,37.4599,37.3305,37.3381,15900.0
2014-12-01 14:50:00,49.09,49.17,49.03,49.04,19800.0,37.3457,37.4066,37.3001,37.3077,19800.0
2014-12-01 15:00:00,49.04,49.15,49.03,49.05,19000.0,37.3077,37.3914,37.3001,37.3153,19000.0
2014-12-01 15:10:00,49.05,49.15,49.05,49.08,44000.0,37.3153,37.3914,37.3153,37.3381,44000.0
2014-12-01 15:20:00,49.1,49.12,49.01,49.01,35200.0,37.3533,37.3686,37.2849,37.2849,35200.0
2014-12-01 15:30:00,49.01,49.04,48.95,48.96,52000.0,37.2849,37.3077,37.2392,37.2468,52000.0
2014-12-01 15:40:00,48.96,48.98,48.91,48.91,60900.0,37.2468,37.2621,37.2088,37.2088,60900.0
2014-12-01 15:50:00,48.91,48.96,48.86,48.9,155600.0,37.2088,37.2468,37.1708,37.2012,155600.0
2014-12-02 09:30:00,49.02,49.31,49.02,49.17,12500.0,37.2925,37.5131,37.2925,37.4066,12500.0
2014-12-02 09:40:00,49.15,49.15,48.96,49.07,15200.0,37.3914,37.3914,37.2468,37.3305,15200.0
2014-12-02 09:50:00,49.07,49.27,49.04,49.27,29800.0,37.3305,37.4827,37.3077,37.4827,29800.0
2014-12-02 10:00:00,49.23,49.32,49.15,49.24,8100.0,37.4522,37.5207,37.3914,37.4599,8100.0
2014-12-02 10:10:00,49.27,49.3,49.03,49.08,21700.0,37.4827,37.5055,37.3001,37.3381,21700.0
2014-12-02 10:20:00,49.08,49.2,49.06,49.15,60400.0,37.3381,37.4294,37.3229,37.3914,60400.0
2014-12-02 10:30:00,49.15,49.18,48.97,49.01,72000.0,37.3914,37.4142,37.2544,37.2849,72000.0
2014-12-02 10:40:00,49.0,49.01,48.89,48.96,29300.0,37.2773,37.2849,37.1936,37.2468,29300.0
2014-12-02 10:50:00,48.97,48.98,48.82,48.82,23600.0,37.2544,37.2621,37.1403,37.1403,23600.0
2014-12-02 11:00:00,48.84,48.99,48.84,48.97,17200.0,37.1556,37.2697,37.1556,37.2544,17200.0
2014-12-02 11:10:00,48.97,49.0,48.94,48.96,8600.0,37.2544,37.2773,37.2316,37.2468,8600.0
2014-12-02 11:20:00,48.96,48.96,48.82,48.84,12700.0,37.2468,37.2468,37.1403,37.1556,12700.0
2014-12-02 11:30:00,48.84,48.84,48.76,48.79,6700.0,37.1556,37.1556,37.0947,37.1175,6700.0
2014-12-02 11:40:00,48.81,48.82,48.78,48.79,10900.0,37.1327,37.1403,37.1099,37.1175,10900.0
2014-12-02 11:50:00,48.78,48.8,48.76,48.77,12200.0,37.1099,37.1251,37.0947,37.1023,12200.0
2014-12-02 12:00:00,48.76,48.76,48.66,48.66,6600.0,37.0947,37.0947,37.0186,37.0186,6600.0
2014-12-02 12:10:00,48.67,48.73,48.64,48.73,28500.0,37.0262,37.0719,37.0034,37.0719,28500.0
2014-12-02 12:20:00,48.74,48.74,48.6,48.61,21000.0,37.0795,37.0795,36.973,36.9806,21000.0
2014-12-02 12:30:00,48.6,48.61,48.53,48.59,11000.0,36.973,36.9806,36.9197,36.9654,11000.0
2014-12-02 12:40:00,48.59,48.62,48.55,48.55,6500.0,36.9654,36.9882,36.9349,36.9349,6500.0
2014-12-02 12:50:00,48.57,48.58,48.46,48.47,13800.0,36.9501,36.9578,36.8665,36.8741,13800.0
2014-12-02 13:00:00,48.46,48.51,48.45,48.46,26100.0,36.8665,36.9045,36.8589,36.8665,26100.0
2014-12-02 13:10:00,48.46,48.47,48.43,48.45,12900.0,36.8665,36.8741,36.8436,36.8589,12900.0
2014-12-02 13:20:00,48.43,48.52,48.43,48.52,19900.0,36.8436,36.9121,36.8436,36.9121,19900.0
2014-12-02 13:30:00,48.5,48.51,48.45,48.46,9700.0,36.8969,36.9045,36.8589,36.8665,9700.0
2014-12-02 13:40:00,48.46,48.52,48.45,48.52,25400.0,36.8665,36.9121,36.8589,36.9121,25400.0
2014-12-02 13:50:00,48.52,48.52,48.47,48.48,11500.0,36.9121,36.9121,36.8741,36.8817,11500.0
2014-12-02 14:00:00,48.48,48.55,48.48,48.54,11500.0,36.8817,36.9349,36.8817,36.9273,11500.0
2014-12-02 14:10:00,48.54,48.61,48.54,48.6,23500.0,36.9273,36.9806,36.9273,36.973,23500.0
2014-12-02 14:20:00,48.6,48.61,48.55,48.56,15500.0,36.973,36.9806,36.9349,36.9425,15500.0
2014-12-02 14:30:00,48.57,48.58,48.55,48.56,13300.0,36.9501,36.9578,36.9349,36.9425,13300.0
2014-12-02 14:40:00,48.56,48.72,48.55,48.72,51300.0,36.9425,37.0643,36.9349,37.0643,51300.0
2014-12-02 14:50:00,48.71,48.8,48.7,48.8,34200.0,37.0567,37.1251,37.049,37.1251,34200.0
2014-12-02 15:00:00,48.81,48.81,48.77,48.79,46900.0,37.1327,37.1327,37.1023,37.1175,46900.0
2014-12-02 15:10:00,48.79,48.8,48.77,48.78,28900.0,37.1175,37.1251,37.1023,37.1099,28900.0
2014-12-02 15:20:00,48.78,48.78,48.72,48.75,28100.0,37.1099,37.1099,37.0643,37.0871,28100.0
2014-12-02 15:30:00,48.75,48.77,48.72,48.76,46700.0,37.0871,37.1023,37.0643,37.0947,46700.0
2014-12-02 15:40:00,48.76,48.79,48.72,48.79,69300.0,37.0947,37.1175,37.0643,37.1175,69300.0
2014-12-02 15:50:00,48.79,48.83,48.77,48.79,160400.0,37.1175,37.1479,37.1023,37.1175,160400.0
2014-12-03 09:30:00,48.69,48.8,48.47,48.8,51200.0,37.1358,37.2197,36.968,37.2197,51200.0
2014-12-03 09:40:00,48.86,48.99,48.6,48.6,15100.0,37.2655,37.3646,37.0672,37.0672,15100.0
2014-12-03 09:50:00,48.63,48.63,48.45,48.49,15800.0,37.09,37.09,36.9527,36.9833,15800.0
2014-12-03 10:00:00,48.49,48.49,48.38,48.41,13600.0,36.9833,36.9833,36.8994,36.9222,13600.0
2014-12-03 10:10:00,48.44,48.71,48.42,48.7,14400.0,36.9451,37.151,36.9299,37.1434,14400.0
2014-12-03 10:20:00,48.71,49.01,48.69,48.96,22500.0,37.151,37.3799,37.1358,37.3417,22500.0
2014-12-03 10:30:00,48.98,49.01,48.94,48.95,12500.0,37.357,37.3799,37.3265,37.3341,12500.0
2014-12-03 10:40:00,48.97,49.05,48.9,49.0,12400.0,37.3494,37.4104,37.296,37.3722,12400.0
2014-12-03 10:50:00,49.01,49.03,48.91,48.95,12000.0,37.3799,37.3951,37.3036,37.3341,12000.0
2014-12-03 11:00:00,48.96,49.07,48.92,49.02,35900.0,37.3417,37.4256,37.3112,37.3875,35900.0
2014-12-03 11:10:00,49.01,49.01,48.9,48.91,10700.0,37.3799,37.3799,37.296,37.3036,10700.0
2014-12-03 11:20:00,48.9,48.92,48.85,48.91,11700.0,37.296,37.3112,37.2578,37.3036,11700.0
2014-12-03 11:30:00,48.93,48.94,48.82,48.87,10200.0,37.3188,37.3265,37.2349,37.2731,10200.0
2014-12-03 11:40:00,48.89,48.94,48.86,48.9,7700.0,37.2883,37.3265,37.2655,37.296,7700.0
2014-12-03 11:50:00,48.89,48.95,48.88,48.95,12600.0,37.2883,37.3341,37.2807,37.3341,12600.0
2014-12-03 12:00:00,48.94,48.96,48.92,48.95,4900.0,37.3265,37.3417,37.3112,37.3341,4900.0
2014-12-03 12:10:00,48.95,48.96,48.86,48.86,7500.0,37.3341,37.3417,37.2655,37.2655,7500.0
2014-12-03 12:20:00,48.87,48.9,48.78,48.79,13000.0,37.2731,37.296,37.2044,37.2121,13000.0
2014-12-03 12:30:00,48.79,48.84,48.77,48.84,13400.0,37.2121,37.2502,37.1968,37.2502,13400.0
2014-12-03 12:40:00,48.84,48.85,48.82,48.84,6700.0,37.2502,37.2578,37.2349,37.2502,6700.0
2014-12-03 12:50:00,48.84,48.9,48.83,48.84,6900.0,37.2502,37.296,37.2426,37.2502,6900.0
2014-12-03 13:00:00,48.87,48.93,48.86,48.87,32400.0,37.2731,37.3188,37.2655,37.2731,32400.0
2014-12-03 13:10:00,48.87,48.92,48.84,48.84,24800.0,37.2731,37.3112,37.2502,37.2502,24800.0
2014-12-03 13:20:00,48.85,48.87,48.83,48.86,6800.0,37.2578,37.2731,37.2426,37.2655,6800.0
2014-12-03 13:30:00,48.86,48.89,48.83,48.87,10800.0,37.2655,37.2883,37.2426,37.2731,10800.0
2014-12-03 13:40:00,48.85,48.88,48.79,48.83,6400.0,37.2578,37.2807,37.2121,37.2426,6400.0
2014-12-03 13:50:00,48.81,48.84,48.79,48.84,7100.0,37.2273,37.2502,37.2121,37.2502,7100.0
2014-12-03 14:00:00,48.83,48.84,48.79,48.8,11500.0,37.2426,37.2502,37.2121,37.2197,11500.0
2014-12-03 14:10:00,48.8,48.87,48.79,48.87,10200.0,37.2197,37.2731,37.2121,37.2731,10200.0
2014-12-03 14:20:00,48.86,48.93,48.85,48.93,11200.0,37.2655,37.3188,37.2578,37.3188,11200.0
2014-12-03 14:30:00,48.92,48.95,48.9,48.95,12500.0,37.3112,37.3341,37.296,37.3341,12500.0
2014-12-03 14:40:00,48.96,48.99,48.92,48.92,12700.0,37.3417,37.3646,37.3112,37.3112,12700.0
2014-12-03 14:50:00,48.91,48.91,48.86,48.88,11500.0,37.3036,37.3036,37.2655,37.2807,11500.0
2014-12-03 15:00:00,48.88,49.0,48.88,49.0,18000.0,37.2807,37.3722,37.2807,37.3722,18000.0
2014-12-03 15:10:00,48.98,49.0,48.97,48.99,14000.0,37.357,37.3722,37.3494,37.3646,14000.0
2014-12-03 15:20:00,49.0,49.02,48.97,49.02,21100.0,37.3722,37.3875,37.3494,37.3875,21100.0
2014-12-03 15:30:00,49.01,49.04,48.99,49.03,22900.0,37.3799,37.4027,37.3646,37.3951,22900.0
2014-12-03 15:40:00,49.03,49.06,48.96,48.97,42700.0,37.3951,37.418,37.3417,37.3494,42700.0
2014-12-03 15:50:00,48.96,49.12,48.96,49.06,114700.0,37.3417,37.4638,37.3417,37.418,114700.0
2014-12-04 09:30:00,48.88,49.04,48.74,48.82,9100.0,37.2807,37.4027,37.1739,37.2349,9100.0
2014-12-04 09:40:00,48.83,48.88,48.68,48.75,13300.0,37.2426,37.2807,37.1282,37.1816,13300.0
2014-12-04 09:50:00,48.75,48.76,48.69,48.7,4800.0,37.1816,37.1892,37.1358,37.1434,4800.0
2014-12-04 10:00:00,48.68,48.8,48.64,48.64,8300.0,37.1282,37.2197,37.0977,37.0977,8300.0
2014-12-04 10:10:00,48.65,48.67,48.61,48.64,17400.0,37.1053,37.1205,37.0748,37.0977,17400.0
2014-12-04 10:20:00,48.65,48.69,48.64,48.68,8700.0,37.1053,37.1358,37.0977,37.1282,8700.0
2014-12-04 10:30:00,48.68,48.7,48.65,48.68,11400.0,37.1282,37.1434,37.1053,37.1282,11400.0
2014-12-04 10:40:00,48.68,48.71,48.65,48.67,12600.0,37.1282,37.151,37.1053,37.1205,12600.0
2014-12-04 10:50:00,48.69,48.76,48.68,48.73,4500.0,37.1358,37.1892,37.1282,37.1663,4500.0
2014-12-04 11:00:00,48.73,48.8,48.73,48.8,6000.0,37.1663,37.2197,37.1663,37.2197,6000.0
2014-12-04 11:10:00,48.8,48.85,48.79,48.85,9000.0,37.2197,37.2578,37.2121,37.2578,9000.0
2014-12-04 11:20:00,48.85,48.88,48.8,48.82,8700.0,37.2578,37.2807,37.2197,37.2349,8700.0
2014-12-04 11:30:00,48.83,48.91,48.8,48.89,7100.0,37.2426,37.3036,37.2197,37.2883,7100.0
2014-12-04 11:40:00,48.89,48.95,48.89,48.94,4200.0,37.2883,37.3341,37.2883,37.3265,4200.0
2014-12-04 11:50:00,48.94,48.99,48.93,48.99,7200.0,37.3265,37.3646,37.3188,37.3646,7200.0
2014-12-04 12:00:00,48.98,49.02,48.97,48.97,13400.0,37.357,37.3875,37.3494,37.3494,13400.0
2014-12-04 12:10:00,48.97,49.06,48.95,49.05,34600.0,37.3494,37.418,37.3341,37.4104,34600.0
2014-12-04 12:20:00,49.05,49.06,48.97,48.98,12200.0,37.4104,37.418,37.3494,37.357,12200.0
2014-12-04 12:30:00,48.98,49.09,48.97,49.03,12000.0,37.357,37.4409,37.3494,37.3951,12000.0
2014-12-04 12:40:00,49.03,49.04,48.98,48.99,4500.0,37.3951,37.4027,37.357,37.3646,4500.0
2014-12-04 12:50:00,48.98,49.02,48.97,49.01,4100.0,37.357,37.3875,37.3494,37.3799,4100.0
2014-12-04 13:00:00,49.01,49.02,48.96,48.97,6900.0,37.3799,37.3875,37.3417,37.3494,6900.0
2014-12-04 13:10:00,48.95,48.97,48.94,48.94,2600.0,37.3341,37.3494,37.3265,37.3265,2600.0
2014-12-04 13:20:00,48.95,48.97,48.9,48.91,4400.0,37.3341,37.3494,37.296,37.3036,4400.0
2014-12-04 13:30:00,48.92,48.94,48.88,48.94,9300.0,37.3112,37.3265,37.2807,37.3265,9300.0
2014-12-04 13:40:00,48.96,48.97,48.92,48.94,9200.0,37.3417,37.3494,37.3112,37.3265,9200.0
2014-12-04 13:50:00,48.94,48.96,48.93,48.94,5300.0,37.3265,37.3417,37.3188,37.3265,5300.0
2014-12-04 14:00:00,48.93,48.99,48.91,48.99,6900.0,37.3188,37.3646,37.3036,37.3646,6900.0
2014-12-04 14:10:00,48.98,49.01,48.97,48.97,8900.0,37.357,37.3799,37.3494,37.3494,8900.0
2014-12-04 14:20:00,48.96,49.02,48.95,48.99,9500.0,37.3417,37.3875,37.3341,37.3646,9500.0
2014-12-04 14:30:00,48.99,48.99,48.92,48.93,11300.0,37.3646,37.3646,37.3112,37.3188,11300.0
2014-12-04 14:40:00,48.94,48.95,48.9,48.91,8900.0,37.3265,37.3341,37.296,37.3036,8900.0
2014-12-04 14:50:00,48.91,48.95,48.89,48.95,5900.0,37.3036,37.3341,37.2883,37.3341,5900.0
2014-12-04 15:00:00,48.95,48.96,48.89,48.89,20700.0,37.3341,37.3417,37.2883,37.2883,20700.0
2014-12-04 15:10:00,48.89,48.9,48.81,48.81,16600.0,37.2883,37.296,37.2273,37.2273,16600.0
2014-12-04 15:20:00,48.82,48.82,48.74,48.74,16500.0,37.2349,37.2349,37.1739,37.1739,16500.0
2014-12-04 15:30:00,48.74,48.9,48.74,48.88,37700.0,37.1739,37.296,37.1739,37.2807,37700.0
2014-12-04 15:40:00,48.87,48.9,48.81,48.89,58400.0,37.2731,37.296,37.2273,37.2883,58400.0
2014-12-04 15:50:00,48.9,49.02,48.89,49.0,107400.0,37.296,37.3875,37.2883,37.3722,107400.0
2014-12-05 09:30:00,49.14,49.22,48.86,48.9,16300.0,37.479,37.54,37.2655,37.296,16300.0
2014-12-05 09:40:00,48.88,49.05,48.82,49.0,48900.0,37.2807,37.4104,37.2349,37.3722,48900.0
2014-12-05 09:50:00,49.01,49.07,48.64,48.73,46900.0,37.3799,37.4256,37.0977,37.1663,46900.0
2014-12-05 10:00:00,48.73,49.01,48.65,48.66,73900.0,37.1663,37.3799,37.1053,37.1129,73900.0
2014-12-05 10:10:00,48.68,48.76,48.64,48.76,7200.0,37.1282,37.1892,37.0977,37.1892,7200.0
2014-12-05 10:20:00,48.75,48.75,48.56,48.57,4200.0,37.1816,37.1816,37.0366,37.0443,4200.0
2014-12-05 10:30:00,48.58,48.6,48.4,48.41,33200.0,37.0519,37.0672,36.9146,36.9222,33200.0
2014-12-05 10:40:00,48.39,48.6,48.37,48.46,10100.0,36.907,37.0672,36.8917,36.9604,10100.0
2014-12-05 10:50:00,48.45,48.46,48.39,48.44,4100.0,36.9527,36.9604,36.907,36.9451,4100.0
2014-12-05 11:00:00,48.42,48.49,48.39,48.39,14900.0,36.9299,36.9833,36.907,36.907,14900.0
2014-12-05 11:10:00,48.4,48.42,48.35,48.37,8400.0,36.9146,36.9299,36.8765,36.8917,8400.0
2014-12-05 11:20:00,48.36,48.42,48.35,48.38,6800.0,36.8841,36.9299,36.8765,36.8994,6800.0
2014-12-05 11:30:00,48.38,48.42,48.35,48.38,9900.0,36.8994,36.9299,36.8765,36.8994,9900.0
2014-12-05 11:40:00,48.36,48.39,48.34,48.39,6200.0,36.8841,36.907,36.8689,36.907,6200.0
2014-12-05 11:50:00,48.4,48.43,48.33,48.35,10700.0,36.9146,36.9375,36.8612,36.8765,10700.0
2014-12-05 12:00:00,48.33,48.35,48.28,48.33,7000.0,36.8612,36.8765,36.8231,36.8612,7000.0
2014-12-05 12:10:00,48.34,48.42,48.34,48.42,7500.0,36.8689,36.9299,36.8689,36.9299,7500.0
2014-12-05 12:20:00,48.42,48.42,48.33,48.34,6700.0,36.9299,36.9299,36.8612,36.8689,6700.0
2014-12-05 12:30:00,48.35,48.38,48.32,48.38,8700.0,36.8765,36.8994,36.8536,36.8994,8700.0
2014-12-05 12:40:00,48.37,48.45,48.37,48.39,8800.0,36.8917,36.9527,36.8917,36.907,8800.0
2014-12-05 12:50:00,48.38,48.39,48.32,48.35,6800.0,36.8994,36.907,36.8536,36.8765,6800.0
2014-12-05 13:00:00,48.34,48.38,48.33,48.34,8200.0,36.8689,36.8994,36.8612,36.8689,8200.0
2014-12-05 13:10:00,48.35,48.36,48.31,48.34,8100.0,36.8765,36.8841,36.846,36.8689,8100.0
2014-12-05 13:20:00,48.34,48.36,48.32,48.34,4600.0,36.8689,36.8841,36.8536,36.8689,4600.0
2014-12-05 13:30:00,48.33,48.4,48.33,48.39,5300.0,36.8612,36.9146,36.8612,36.907,5300.0
2014-12-05 13:40:00,48.4,48.45,48.38,48.44,4700.0,36.9146,36.9527,36.8994,36.9451,4700.0
2014-12-05 13:50:00,48.44,48.45,48.41,48.43,9500.0,36.9451,36.9527,36.9222,36.9375,9500.0
2014-12-05 14:00:00,48.42,48.49,48.42,48.49,11300.0,36.9299,36.9833,36.9299,36.9833,11300.0
2014-12-05 14:10:00,48.49,48.55,48.45,48.54,12000.0,36.9833,37.029,36.9527,37.0214,12000.0
2014-12-05 14:20:00,48.53,48.54,48.49,48.49,6100.0,37.0138,37.0214,36.9833,36.9833,6100.0
2014-12-05 14:30:00,48.48,48.5,48.41,48.41,18100.0,36.9756,36.9909,36.9222,36.9222,18100.0
2014-12-05 14:40:00,48.43,48.45,48.34,48.36,29200.0,36.9375,36.9527,36.8689,36.8841,29200.0
2014-12-05 14:50:00,48.36,48.4,48.32,48.37,45400.0,36.8841,36.9146,36.8536,36.8917,45400.0
2014-12-05 15:00:00,48.35,48.35,48.22,48.33,28200.0,36.8765,36.8765,36.7773,36.8612,28200.0
2014-12-05 15:10:00,48.33,48.45,48.32,48.4,22400.0,36.8612,36.9527,36.8536,36.9146,22400.0
2014-12-05 15:20:00,48.4,48.41,48.34,48.37,32400.0,36.9146,36.9222,36.8689,36.8917,32400.0
2014-12-05 15:30:00,48.38,48.38,48.25,48.26,35800.0,36.8994,36.8994,36.8002,36.8078,35800.0
2014-12-05 15:40:00,48.25,48.28,48.17,48.17,98100.0,36.8002,36.8231,36.7392,36.7392,98100.0
2014-12-05 15:50:00,48.17,48.42,48.17,48.41,150000.0,36.7392,36.9299,36.7392,36.9222,150000.0
2014-12-08 09:30:00,48.26,48.32,48.05,48.27,18700.0,36.8078,36.8536,36.6477,36.8155,18700.0
2014-12-08 09:40:00,48.3,48.44,48.25,48.44,10800.0,36.8383,36.9451,36.8002,36.9451,10800.0
2014-12-08 09:50:00,48.46,48.46,48.29,48.37,7000.0,36.9604,36.9604,36.8307,36.8917,7000.0
2014-12-08 10:00:00,48.41,48.45,48.35,48.36,11800.0,36.9222,36.9527,36.8765,36.8841,11800.0
2014-12-08 10:10:00,48.35,48.42,48.28,48.36,33400.0,36.8765,36.9299,36.8231,36.8841,33400.0
2014-12-08 10:20:00,48.37,48.51,48.36,48.51,12400.0,36.8917,36.9985,36.8841,36.9985,12400.0
2014-12-08 10:30:00,48.51,48.65,48.51,48.64,8200.0,36.9985,37.1053,36.9985,37.0977,8200.0
2014-12-08 10:40:00,48.65,48.72,48.64,48.69,11100.0,37.1053,37.1587,37.0977,37.1358,11100.0
2014-12-08 10:50:00,48.69,48.78,48.67,48.78,18100.0,37.1358,37.2044,37.1205,37.2044,18100.0
2014-12-08 11:00:00,48.77,48.84,48.76,48.81,11200.0,37.1968,37.2502,37.1892,37.2273,11200.0
2014-12-08 11:10:00,48.81,48.82,48.61,48.67,20800.0,37.2273,37.2349,37.0748,37.1205,20800.0
2014-12-08 11:20:00,48.69,48.71,48.64,48.65,9500.0,37.1358,37.151,37.0977,37.1053,9500.0
2014-12-08 11:30:00,48.67,48.7,48.61,48.62,15600.0,37.1205,37.1434,37.0748,37.0824,15600.0
2014-12-08 11:40:00,48.62,48.65,48.59,48.64,6800.0,37.0824,37.1053,37.0595,37.0977,6800.0
2014-12-08 11:50:00,48.64,48.64,48.56,48.6,11400.0,37.0977,37.0977,37.0366,37.0672,11400.0
2014-12-08 12:00:00,48.59,48.6,48.53,48.59,7500.0,37.0595,37.0672,37.0138,37.0595,7500.0
2014-12-08 12:10:00,48.56,48.56,48.31,48.35,13400.0,37.0366,37.0366,36.846,36.8765,13400.0
2014-12-08 12:20:00,48.35,48.37,48.3,48.33,4800.0,36.8765,36.8917,36.8383,36.8612,4800.0
2014-12-08 12:30:00,48.32,48.41,48.29,48.41,7800.0,36.8536,36.9222,36.8307,36.9222,7800.0
2014-12-08 12:40:00,48.42,48.42,48.36,48.38,6000.0,36.9299,36.9299,36.8841,36.8994,6000.0
2014-12-08 12:50:00,48.37,48.39,48.26,48.27,14400.0,36.8917,36.907,36.8078,36.8155,14400.0
2014-12-08 13:00:00,48.29,48.3,48.26,48.28,12300.0,36.8307,36.8383,36.8078,36.8231,12300.0
2014-12-08 13:10:00,48.27,48.32,48.27,48.27,9300.0,36.8155,36.8536,36.8155,36.8155,9300.0
2014-12-08 13:20:00,48.26,48.28,48.23,48.26,25400.0,36.8078,36.8231,36.785,36.8078,25400.0
2014-12-08 13:30:00,48.26,48.26,48.08,48.12,11400.0,36.8078,36.8078,36.6705,36.7011,11400.0
2014-12-08 13:40:00,48.11,48.13,48.07,48.13,11200.0,36.6934,36.7087,36.6629,36.7087,11200.0
2014-12-08 13:50:00,48.12,48.16,48.09,48.09,10900.0,36.7011,36.7316,36.6782,36.6782,10900.0
2014-12-08 14:00:00,48.09,48.09,48.02,48.08,14400.0,36.6782,36.6782,36.6248,36.6705,14400.0
2014-12-08 14:10:00,48.07,48.07,47.97,48.04,13700.0,36.6629,36.6629,36.5867,36.64,13700.0
2014-12-08 14:20:00,48.03,48.08,48.02,48.07,16500.0,36.6324,36.6705,36.6248,36.6629,16500.0
2014-12-08 14:30:00,48.07,48.13,48.06,48.13,11800.0,36.6629,36.7087,36.6553,36.7087,11800.0
2014-12-08 14:40:00,48.13,48.14,48.07,48.1,12200.0,36.7087,36.7163,36.6629,36.6858,12200.0
2014-12-08 14:50:00,48.1,48.15,48.08,48.1,15400.0,36.6858,36.7239,36.6705,36.6858,15400.0
2014-12-08 15:00:00,48.09,48.09,48.0,48.0,22100.0,36.6782,36.6782,36.6095,36.6095,22100.0
2014-12-08 15:10:00,48.01,48.07,48.0,48.0,21800.0,36.6172,36.6629,36.6095,36.6095,21800.0
2014-12-08 15:20:00,48.01,48.12,48.01,48.07,23200.0,36.6172,36.7011,36.6172,36.6629,23200.0
2014-12-08 15:30:00,48.08,48.08,47.97,48.0,24800.0,36.6705,36.6705,36.5867,36.6095,24800.0
2014-12-08 15:40:00,48.0,48.06,47.97,47.99,44700.0,36.6095,36.6553,36.5867,36.6019,44700.0
2014-12-08 15:50:00,48.0,48.17,47.98,48.13,126600.0,36.6095,36.7392,36.5943,36.7087,126600.0
2014-12-09 09:30:00,47.52,47.59,47.11,47.24,34500.0,36.2434,36.2968,35.9307,36.0299,34500.0
2014-12-09 09:40:00,47.24,47.48,47.21,47.3,36700.0,36.0299,36.2129,36.007,36.0756,36700.0
2014-12-09 09:50:00,47.27,47.46,47.17,47.41,12700.0,36.0528,36.1977,35.9765,36.1595,12700.0
2014-12-09 10:00:00,47.36,47.57,47.35,47.54,18000.0,36.1214,36.2816,36.1138,36.2587,18000.0
2014-12-09 10:10:00,47.55,47.58,47.47,47.5,15100.0,36.2663,36.2892,36.2053,36.2282,15100.0
2014-12-09 10:20:00,47.49,47.53,47.45,47.45,16200.0,36.2206,36.2511,36.19,36.19,16200.0
2014-12-09 10:30:00,47.45,47.47,47.18,47.36,62600.0,36.19,36.2053,35.9841,36.1214,62600.0
2014-12-09 10:40:00,47.39,47.45,47.38,47.42,8400.0,36.1443,36.19,36.1367,36.1672,8400.0
2014-12-09 10:50:00,47.44,47.5,47.35,47.49,33400.0,36.1824,36.2282,36.1138,36.2206,33400.0
2014-12-09 11:00:00,47.47,47.47,47.24,47.24,12800.0,36.2053,36.2053,36.0299,36.0299,12800.0
2014-12-09 11:10:00,47.24,47.32,47.24,47.28,16400.0,36.0299,36.0909,36.0299,36.0604,16400.0
2014-12-09 11:20:00,47.26,47.32,47.18,47.26,13800.0,36.0451,36.0909,35.9841,36.0451,13800.0
2014-12-09 11:30:00,47.27,47.37,47.25,47.37,14400.0,36.0528,36.129,36.0375,36.129,14400.0
2014-12-09 11:40:00,47.38,47.4,47.29,47.39,13700.0,36.1367,36.1519,36.068,36.1443,13700.0
2014-12-09 11:50:00,47.41,47.48,47.4,47.43,11300.0,36.1595,36.2129,36.1519,36.1748,11300.0
2014-12-09 12:00:00,47.43,47.44,47.29,47.29,10900.0,36.1748,36.1824,36.068,36.068,10900.0
2014-12-09 12:10:00,47.29,47.29,47.19,47.2,16300.0,36.068,36.068,35.9917,35.9994,16300.0
2014-12-09 12:20:00,47.2,47.29,47.19,47.28,15800.0,35.9994,36.068,35.9917,36.0604,15800.0
2014-12-09 12:30:00,47.3,47.37,47.27,47.37,17600.0,36.0756,36.129,36.0528,36.129,17600.0
2014-12-09 12:40:00,47.37,47.43,47.34,47.37,28400.0,36.129,36.1748,36.1062,36.129,28400.0
2014-12-09 12:50:00,47.38,47.52,47.37,47.51,34300.0,36.1367,36.2434,36.129,36.2358,34300.0
2014-12-09 13:00:00,47.51,47.56,47.49,47.55,33800.0,36.2358,36.2739,36.2206,36.2663,33800.0
2014-12-09 13:10:00,47.55,47.59,47.51,47.55,24000.0,36.2663,36.2968,36.2358,36.2663,24000.0
2014-12-09 13:20:00,47.55,47.6,47.53,47.6,14000.0,36.2663,36.3045,36.2511,36.3045,14000.0
2014-12-09 13:30:00,47.6,47.77,47.59,47.76,20000.0,36.3045,36.4341,36.2968,36.4265,20000.0
2014-12-09 13:40:00,47.76,47.82,47.75,47.8,14500.0,36.4265,36.4722,36.4189,36.457,14500.0
2014-12-09 13:50:00,47.82,47.82,47.75,47.81,11700.0,36.4722,36.4722,36.4189,36.4646,11700.0
2014-12-09 14:00:00,47.79,47.8,47.75,47.78,13600.0,36.4494,36.457,36.4189,36.4417,13600.0
2014-12-09 14:10:00,47.77,47.79,47.68,47.69,15800.0,36.4341,36.4494,36.3655,36.3731,15800.0
2014-12-09 14:20:00,47.69,47.74,47.68,47.72,15100.0,36.3731,36.4112,36.3655,36.396,15100.0
2014-12-09 14:30:00,47.72,47.72,47.62,47.64,16200.0,36.396,36.396,36.3197,36.335,16200.0
2014-12-09 14:40:00,47.64,47.7,47.62,47.64,18200.0,36.335,36.3807,36.3197,36.335,18200.0
2014-12-09 14:50:00,47.65,47.66,47.55,47.59,20700.0,36.3426,36.3502,36.2663,36.2968,20700.0
2014-12-09 15:00:00,47.59,47.69,47.55,47.56,26600.0,36.2968,36.3731,36.2663,36.2739,26600.0
2014-12-09 15:10:00,47.58,47.65,47.57,47.61,24100.0,36.2892,36.3426,36.2816,36.3121,24100.0
2014-12-09 15:20:00,47.62,47.73,47.6,47.7,49500.0,36.3197,36.4036,36.3045,36.3807,49500.0
2014-12-09 15:30:00,47.69,47.72,47.66,47.7,58800.0,36.3731,36.396,36.3502,36.3807,58800.0
2014-12-09 15:40:00,47.7,47.8,47.69,47.78,67300.0,36.3807,36.457,36.3731,36.4417,67300.0
2014-12-09 15:50:00,47.77,47.87,47.75,47.86,102100.0,36.4341,36.5104,36.4189,36.5028,102100.0
2014-12-10 09:30:00,47.74,47.84,47.5,47.58,11300.0,36.4112,36.4875,36.2282,36.2892,11300.0
2014-12-10 09:40:00,47.57,47.94,47.56,47.71,12600.0,36.2816,36.5638,36.2739,36.3884,12600.0
2014-12-10 09:50:00,47.64,47.73,47.58,47.73,12400.0,36.335,36.4036,36.2892,36.4036,12400.0
2014-12-10 10:00:00,47.73,47.75,47.61,47.64,17000.0,36.4036,36.4189,36.3121,36.335,17000.0
2014-12-10 10:10:00,47.62,47.89,47.6,47.89,19100.0,36.3197,36.5256,36.3045,36.5256,19100.0
2014-12-10 10:20:00,47.87,47.87,47.62,47.66,22100.0,36.5104,36.5104,36.3197,36.3502,22100.0
2014-12-10 10:30:00,47.67,47.67,47.54,47.54,8100.0,36.3578,36.3578,36.2587,36.2587,8100.0
2014-12-10 10:40:00,47.55,47.67,47.54,47.63,13900.0,36.2663,36.3578,36.2587,36.3273,13900.0
2014-12-10 10:50:00,47.64,47.8,47.59,47.8,6600.0,36.335,36.457,36.2968,36.457,6600.0
2014-12-10 11:00:00,47.83,47.85,47.81,47.84,9400.0,36.4799,36.4951,36.4646,36.4875,9400.0
2014-12-10 11:10:00,47.84,47.88,47.83,47.84,20200.0,36.4875,36.518,36.4799,36.4875,20200.0
2014-12-10 11:20:00,47.84,47.89,47.83,47.83,8100.0,36.4875,36.5256,36.4799,36.4799,8100.0
2014-12-10 11:30:00,47.83,47.84,47.77,47.81,7700.0,36.4799,36.4875,36.4341,36.4646,7700.0
2014-12-10 11:40:00,47.8,47.84,47.76,47.84,5700.0,36.457,36.4875,36.4265,36.4875,5700.0
2014-12-10 11:50:00,47.82,47.92,47.82,47.9,11800.0,36.4722,36.5485,36.4722,36.5333,11800.0
2014-12-10 12:00:00,47.93,48.03,47.91,48.03,9700.0,36.5561,36.6324,36.5409,36.6324,9700.0
2014-12-10 12:10:00,48.03,48.1,47.94,47.95,10700.0,36.6324,36.6858,36.5638,36.5714,10700.0
2014-12-10 12:20:00,47.94,47.98,47.91,47.96,7600.0,36.5638,36.5943,36.5409,36.579,7600.0
2014-12-10 12:30:00,47.95,48.0,47.9,47.95,10300.0,36.5714,36.6095,36.5333,36.5714,10300.0
2014-12-10 12:40:00,47.94,48.01,47.93,47.97,6800.0,36.5638,36.6172,36.5561,36.5867,6800.0
2014-12-10 12:50:00,47.98,48.01,47.93,47.96,5100.0,36.5943,36.6172,36.5561,36.579,5100.0
2014-12-10 13:00:00,47.94,47.97,47.89,47.91,14100.0,36.5638,36.5867,36.5256,36.5409,14100.0
2014-12-10 13:10:00,47.91,47.94,47.87,47.88,14400.0,36.5409,36.5638,36.5104,36.518,14400.0
2014-12-10 13:20:00,47.88,47.88,47.82,47.85,11000.0,36.518,36.518,36.4722,36.4951,11000.0
2014-12-10 13:30:00,47.83,47.83,47.76,47.78,4900.0,36.4799,36.4799,36.4265,36.4417,4900.0
2014-12-10 13:40:00,47.77,47.8,47.64,47.65,18400.0,36.4341,36.457,36.335,36.3426,18400.0
2014-12-10 13:50:00,47.64,47.64,47.57,47.57,9800.0,36.335,36.335,36.2816,36.2816,9800.0
2014-12-10 14:00:00,47.56,47.56,47.43,47.47,13300.0,36.2739,36.2739,36.1748,36.2053,13300.0
2014-12-10 14:10:00,47.46,47.51,47.46,47.51,15500.0,36.1977,36.2358,36.1977,36.2358,15500.0
2014-12-10 14:20:00,47.51,47.52,47.41,47.44,12000.0,36.2358,36.2434,36.1595,36.1824,12000.0
2014-12-10 14:30:00,47.43,47.44,47.27,47.3,22500.0,36.1748,36.1824,36.0528,36.0756,22500.0
2014-12-10 14:40:00,47.27,47.33,47.26,47.31,14000.0,36.0528,36.0985,36.0451,36.0833,14000.0
2014-12-10 14:50:00,47.3,47.31,47.16,47.16,14200.0,36.0756,36.0833,35.9689,35.9689,14200.0
2014-12-10 15:00:00,47.16,47.34,47.15,47.34,38200.0,35.9689,36.1062,35.9612,36.1062,38200.0
2014-12-10 15:10:00,47.35,47.54,47.35,47.54,29000.0,36.1138,36.2587,36.1138,36.2587,29000.0
2014-12-10 15:20:00,47.53,47.63,47.52,47.59,61400.0,36.2511,36.3273,36.2434,36.2968,61400.0
2014-12-10 15:30:00,47.59,47.65,47.5,47.51,26000.0,36.2968,36.3426,36.2282,36.2358,26000.0
2014-12-10 15:40:00,47.5,47.52,47.36,47.37,86000.0,36.2282,36.2434,36.1214,36.129,86000.0
2014-12-10 15:50:00,47.36,47.45,47.34,47.35,86200.0,36.1214,36.19,36.1062,36.1138,86200.0
2014-12-11 09:30:00,47.67,48.1,47.53,48.1,35300.0,36.3578,36.6858,36.2511,36.6858,35300.0
2014-12-11 09:40:00,48.1,48.37,48.1,48.25,22800.0,36.6858,36.8917,36.6858,36.8002,22800.0
2014-12-11 09:50:00,48.25,48.44,48.2,48.27,28100.0,36.8002,36.9451,36.7621,36.8155,28100.0
2014-12-11 10:00:00,48.27,48.52,48.27,48.35,71600.0,36.8155,37.0061,36.8155,36.8765,71600.0
2014-12-11 10:10:00,48.35,48.83,48.34,48.8,32800.0,36.8765,37.2426,36.8689,37.2197,32800.0
2014-12-11 10:20:00,48.8,48.86,48.64,48.64,22600.0,37.2197,37.2655,37.0977,37.0977,22600.0
2014-12-11 10:30:00,48.69,48.86,48.67,48.77,11800.0,37.1358,37.2655,37.1205,37.1968,11800.0
2014-12-11 10:40:00,48.78,48.82,48.69,48.73,8500.0,37.2044,37.2349,37.1358,37.1663,8500.0
2014-12-11 10:50:00,48.73,48.74,48.65,48.69,7300.0,37.1663,37.1739,37.1053,37.1358,7300.0
2014-12-11 11:00:00,48.68,48.68,48.57,48.57,5700.0,37.1282,37.1282,37.0443,37.0443,5700.0
2014-12-11 11:10:00,48.56,48.61,48.54,48.6,4900.0,37.0366,37.0748,37.0214,37.0672,4900.0
2014-12-11 11:20:00,48.6,48.6,48.53,48.53,10600.0,37.0672,37.0672,37.0138,37.0138,10600.0
2014-12-11 11:30:00,48.53,48.54,48.51,48.52,5000.0,37.0138,37.0214,36.9985,37.0061,5000.0
2014-12-11 11:40:00,48.51,48.52,48.44,48.46,7700.0,36.9985,37.0061,36.9451,36.9604,7700.0
2014-12-11 11:50:00,48.47,48.53,48.47,48.52,6000.0,36.968,37.0138,36.968,37.0061,6000.0
2014-12-11 12:00:00,48.5,48.54,48.49,48.51,3800.0,36.9909,37.0214,36.9833,36.9985,3800.0
2014-12-11 12:10:00,48.49,48.52,48.45,48.46,7200.0,36.9833,37.0061,36.9527,36.9604,7200.0
2014-12-11 12:20:00,48.49,48.49,48.42,48.47,4600.0,36.9833,36.9833,36.9299,36.968,4600.0
2014-12-11 12:30:00,48.46,48.46,48.4,48.43,5000.0,36.9604,36.9604,36.9146,36.9375,5000.0
2014-12-11 12:40:00,48.44,48.44,48.31,48.41,9300.0,36.9451,36.9451,36.846,36.9222,9300.0
2014-12-11 12:50:00,48.4,48.4,48.31,48.31,4000.0,36.9146,36.9146,36.846,36.846,4000.0
2014-12-11 13:00:00,48.29,48.37,48.29,48.35,14000.0,36.8307,36.8917,36.8307,36.8765,14000.0
2014-12-11 13:10:00,48.33,48.34,48.26,48.26,7300.0,36.8612,36.8689,36.8078,36.8078,7300.0
2014-12-11 13:20:00,48.27,48.28,48.22,48.24,3000.0,36.8155,36.8231,36.7773,36.7926,3000.0
2014-12-11 13:30:00,48.23,48.24,48.22,48.23,5700.0,36.785,36.7926,36.7773,36.785,5700.0
2014-12-11 13:40:00,48.24,48.29,48.24,48.25,3300.0,36.7926,36.8307,36.7926,36.8002,3300.0
2014-12-11 13:50:00,48.26,48.29,48.22,48.22,5300.0,36.8078,36.8307,36.7773,36.7773,5300.0
2014-12-11 14:00:00,48.21,48.26,48.18,48.24,10700.0,36.7697,36.8078,36.7468,36.7926,10700.0
2014-12-11 14:10:00,48.21,48.24,48.16,48.16,6300.0,36.7697,36.7926,36.7316,36.7316,6300.0
2014-12-11 14:20:00,48.16,48.22,48.06,48.06,5700.0,36.7316,36.7773,36.6553,36.6553,5700.0
2014-12-11 14:30:00,48.06,48.09,48.0,48.07,8900.0,36.6553,36.6782,36.6095,36.6629,8900.0
2014-12-11 14:40:00,48.09,48.13,47.96,47.97,6800.0,36.6782,36.7087,36.579,36.5867,6800.0
2014-12-11 14:50:00,47.96,47.99,47.86,47.89,12700.0,36.579,36.6019,36.5028,36.5256,12700.0
2014-12-11 15:00:00,47.89,48.1,47.88,48.09,27500.0,36.5256,36.6858,36.518,36.6782,27500.0
2014-12-11 15:10:00,48.09,48.33,48.09,48.29,84900.0,36.6782,36.8612,36.6782,36.8307,84900.0
2014-12-11 15:20:00,48.3,48.36,48.26,48.35,52600.0,36.8383,36.8841,36.8078,36.8765,52600.0
2014-12-11 15:30:00,48.36,48.38,48.27,48.29,61100.0,36.8841,36.8994,36.8155,36.8307,61100.0
2014-12-11 15:40:00,48.3,48.36,48.14,48.15,89800.0,36.8383,36.8841,36.7163,36.7239,89800.0
2014-12-11 15:50:00,48.13,48.32,48.06,48.25,198100.0,36.7087,36.8536,36.6553,36.8002,198100.0
2014-12-12 09:30:00,47.87,48.38,47.67,48.38,21500.0,36.5104,36.8994,36.3578,36.8994,21500.0
2014-12-12 09:40:00,48.36,48.52,48.17,48.22,5200.0,36.8841,37.0061,36.7392,36.7773,5200.0
2014-12-12 09:50:00,48.27,48.75,48.26,48.66,23400.0,36.8155,37.1816,36.8078,37.1129,23400.0
2014-12-12 10:00:00,48.66,48.8,48.63,48.78,27100.0,37.1129,37.2197,37.09,37.2044,27100.0
2014-12-12 10:10:00,48.77,48.78,48.5,48.57,21200.0,37.1968,37.2044,36.9909,37.0443,21200.0
2014-12-12 10:20:00,48.59,48.67,48.59,48.61,12800.0,37.0595,37.1205,37.0595,37.0748,12800.0
2014-12-12 10:30:00,48.63,48.7,48.49,48.49,10300.0,37.09,37.1434,36.9833,36.9833,10300.0
2014-12-12 10:40:00,48.5,48.54,48.48,48.52,9700.0,36.9909,37.0214,36.9756,37.0061,9700.0
2014-12-12 10:50:00,48.53,48.57,48.47,48.5,13300.0,37.0138,37.0443,36.968,36.9909,13300.0
2014-12-12 11:00:00,48.5,48.52,48.46,48.49,18000.0,36.9909,37.0061,36.9604,36.9833,18000.0
2014-12-12 11:10:00,48.5,48.63,48.49,48.57,8400.0,36.9909,37.09,36.9833,37.0443,8400.0
2014-12-12 11:20:00,48.59,48.63,48.52,48.56,11900.0,37.0595,37.09,37.0061,37.0366,11900.0
2014-12-12 11:30:00,48.57,48.8,48.54,48.8,9700.0,37.0443,37.2197,37.0214,37.2197,9700.0
2014-12-12 11:40:00,48.82,48.87,48.66,48.68,22800.0,37.2349,37.2731,37.1129,37.1282,22800.0
2014-12-12 11:50:00,48.7,48.88,48.7,48.79,12100.0,37.1434,37.2807,37.1434,37.2121,12100.0
2014-12-12 12:00:00,48.79,48.89,48.79,48.86,19100.0,37.2121,37.2883,37.2121,37.2655,19100.0
2014-12-12 12:10:00,48.87,48.92,48.85,48.89,16300.0,37.2731,37.3112,37.2578,37.2883,16300.0
2014-12-12 12:20:00,48.87,49.0,48.87,49.0,15900.0,37.2731,37.3722,37.2731,37.3722,15900.0
2014-12-12 12:30:00,48.99,49.01,48.87,48.98,47400.0,37.3646,37.3799,37.2731,37.357,47400.0
2014-12-12 12:40:00,48.97,49.0,48.9,48.98,15400.0,37.3494,37.3722,37.296,37.357,15400.0
2014-12-12 12:50:00,48.97,48.98,48.86,48.86,8000.0,37.3494,37.357,37.2655,37.2655,8000.0
2014-12-12 13:00:00,48.86,48.86,48.71,48.76,16900.0,37.2655,37.2655,37.151,37.1892,16900.0
2014-12-12 13:10:00,48.77,48.82,48.64,48.79,14300.0,37.1968,37.2349,37.0977,37.2121,14300.0
2014-12-12 13:20:00,48.79,48.83,48.7,48.73,8200.0,37.2121,37.2426,37.1434,37.1663,8200.0
2014-12-12 13:30:00,48.75,48.75,48.61,48.68,13600.0,37.1816,37.1816,37.0748,37.1282,13600.0
2014-12-12 13:40:00,48.69,48.72,48.65,48.7,10700.0,37.1358,37.1587,37.1053,37.1434,10700.0
2014-12-12 13:50:00,48.69,48.76,48.64,48.72,11900.0,37.1358,37.1892,37.0977,37.1587,11900.0
2014-12-12 14:00:00,48.71,48.75,48.68,48.71,8900.0,37.151,37.1816,37.1282,37.151,8900.0
2014-12-12 14:10:00,48.7,48.71,48.63,48.65,8800.0,37.1434,37.151,37.09,37.1053,8800.0
2014-12-12 14:20:00,48.64,48.69,48.64,48.64,10600.0,37.0977,37.1358,37.0977,37.0977,10600.0
2014-12-12 14:30:00,48.63,48.76,48.6,48.76,17300.0,37.09,37.1892,37.0672,37.1892,17300.0
2014-12-12 14:40:00,48.76,48.87,48.69,48.87,41900.0,37.1892,37.2731,37.1358,37.2731,41900.0
2014-12-12 14:50:00,48.87,48.95,48.84,48.93,22900.0,37.2731,37.3341,37.2502,37.3188,22900.0
2014-12-12 15:00:00,48.93,48.98,48.91,48.96,30500.0,37.3188,37.357,37.3036,37.3417,30500.0
2014-12-12 15:10:00,48.96,49.0,48.94,48.95,44600.0,37.3417,37.3722,37.3265,37.3341,44600.0
2014-12-12 15:20:00,48.95,49.0,48.92,48.94,97200.0,37.3341,37.3722,37.3112,37.3265,97200.0
2014-12-12 15:30:00,48.93,48.93,48.7,48.71,63800.0,37.3188,37.3188,37.1434,37.151,63800.0
2014-12-12 15:40:00,48.7,48.71,48.61,48.68,95100.0,37.1434,37.151,37.0748,37.1282,95100.0
2014-12-12 15:50:00,48.66,48.69,48.59,48.64,193100.0,37.1129,37.1358,37.0595,37.0977,193100.0
2014-12-15 09:30:00,49.0,49.17,48.76,49.14,48900.0,37.3722,37.5019,37.1892,37.479,48900.0
2014-12-15 09:40:00,49.15,49.49,49.14,49.48,25900.0,37.4866,37.746,37.479,37.7383,25900.0
2014-12-15 09:50:00,49.47,49.73,49.43,49.67,62000.0,37.7307,37.929,37.7002,37.8832,62000.0
2014-12-15 10:00:00,49.7,49.72,49.46,49.64,48600.0,37.9061,37.9214,37.7231,37.8604,48600.0
2014-12-15 10:10:00,49.61,49.74,49.59,49.72,40300.0,37.8375,37.9366,37.8222,37.9214,40300.0
2014-12-15 10:20:00,49.73,49.74,49.54,49.54,63200.0,37.929,37.9366,37.7841,37.7841,63200.0
2014-12-15 10:30:00,49.54,49.59,49.49,49.5,26800.0,37.7841,37.8222,37.746,37.7536,26800.0
2014-12-15 10:40:00,49.5,49.54,49.38,49.44,30900.0,37.7536,37.7841,37.6621,37.7078,30900.0
2014-12-15 10:50:00,49.45,49.63,49.44,49.56,23200.0,37.7154,37.8527,37.7078,37.7993,23200.0
2014-12-15 11:00:00,49.57,49.58,49.36,49.44,42700.0,37.807,37.8146,37.6468,37.7078,42700.0
2014-12-15 11:10:00,49.45,49.63,49.35,49.41,48300.0,37.7154,37.8527,37.6392,37.6849,48300.0
2014-12-15 11:20:00,49.38,49.4,49.12,49.2,31800.0,37.6621,37.6773,37.4638,37.5248,31800.0
2014-12-15 11:30:00,49.16,49.46,49.16,49.37,40300.0,37.4943,37.7231,37.4943,37.6544,40300.0
2014-12-15 11:40:00,49.38,49.47,49.28,49.41,25800.0,37.6621,37.7307,37.5858,37.6849,25800.0
2014-12-15 11:50:00,49.39,49.47,49.21,49.22,64000.0,37.6697,37.7307,37.5324,37.54,64000.0
2014-12-15 12:00:00,49.24,49.46,49.23,49.4,31800.0,37.5553,37.7231,37.5477,37.6773,31800.0
2014-12-15 12:10:00,49.38,49.43,49.23,49.27,34000.0,37.6621,37.7002,37.5477,37.5782,34000.0
2014-12-15 12:20:00,49.27,49.48,49.24,49.48,33200.0,37.5782,37.7383,37.5553,37.7383,33200.0
2014-12-15 12:30:00,49.51,49.52,49.29,49.5,18400.0,37.7612,37.7688,37.5934,37.7536,18400.0
2014-12-15 12:40:00,49.48,49.66,49.37,49.66,67500.0,37.7383,37.8756,37.6544,37.8756,67500.0
2014-12-15 12:50:00,49.66,49.88,49.61,49.85,40800.0,37.8756,38.0434,37.8375,38.0205,40800.0
2014-12-15 13:00:00,49.86,49.91,49.7,49.71,29800.0,38.0282,38.0663,37.9061,37.9137,29800.0
2014-12-15 13:10:00,49.73,49.75,49.57,49.75,33300.0,37.929,37.9443,37.807,37.9443,33300.0
2014-12-15 13:20:00,49.73,49.93,49.73,49.8,34100.0,37.929,38.0815,37.929,37.9824,34100.0
2014-12-15 13:30:00,49.79,49.9,49.71,49.82,29700.0,37.9748,38.0587,37.9137,37.9976,29700.0
2014-12-15 13:40:00,49.82,49.86,49.75,49.77,24900.0,37.9976,38.0282,37.9443,37.9595,24900.0
2014-12-15 13:50:00,49.75,49.95,49.75,49.86,35500.0,37.9443,38.0968,37.9443,38.0282,35500.0
2014-12-15 14:00:00,49.85,49.9,49.81,49.89,16900.0,38.0205,38.0587,37.99,38.051,16900.0
2014-12-15 14:10:00,49.87,49.92,49.77,49.91,110900.0,38.0358,38.0739,37.9595,38.0663,110900.0
2014-12-15 14:20:00,49.91,50.23,49.9,50.18,64500.0,38.0663,38.3104,38.0587,38.2722,64500.0
2014-12-15 14:30:00,50.18,50.2,50.07,50.13,36800.0,38.2722,38.2875,38.1883,38.2341,36800.0
2014-12-15 14:40:00,50.15,50.2,50.01,50.04,50900.0,38.2493,38.2875,38.1426,38.1654,50900.0
2014-12-15 14:50:00,50.05,50.16,50.03,50.13,38100.0,38.1731,38.257,38.1578,38.2341,38100.0
2014-12-15 15:00:00,50.12,50.21,50.05,50.14,56000.0,38.2265,38.2951,38.1731,38.2417,56000.0
2014-12-15 15:10:00,50.14,50.24,50.1,50.13,43600.0,38.2417,38.318,38.2112,38.2341,43600.0
2014-12-15 15:20:00,50.13,50.18,49.96,49.96,49300.0,38.2341,38.2722,38.1044,38.1044,49300.0
2014-12-15 15:30:00,49.96,50.27,49.93,50.24,109500.0,38.1044,38.3409,38.0815,38.318,109500.0
2014-12-15 15:40:00,50.25,50.25,49.99,50.14,115300.0,38.3256,38.3256,38.1273,38.2417,115300.0
2014-12-15 15:50:00,50.15,50.29,50.12,50.13,214600.0,38.2493,38.3561,38.2265,38.2341,214600.0
2014-12-16 09:30:00,50.12,50.4,49.69,50.15,96700.0,38.2265,38.44,37.8985,38.2493,96700.0
2014-12-16 09:40:00,50.15,50.31,49.99,50.15,73000.0,38.2493,38.3714,38.1273,38.2493,73000.0
2014-12-16 09:50:00,50.13,50.17,49.8,49.8,43400.0,38.2341,38.2646,37.9824,37.9824,43400.0
2014-12-16 10:00:00,49.8,49.87,49.6,49.6,46700.0,37.9824,38.0358,37.8299,37.8299,46700.0
2014-12-16 10:10:00,49.61,49.91,49.5,49.86,56400.0,37.8375,38.0663,37.7536,38.0282,56400.0
2014-12-16 10:20:00,49.84,49.9,49.7,49.77,33200.0,38.0129,38.0587,37.9061,37.9595,33200.0
2014-12-16 10:30:00,49.78,49.78,49.46,49.5,47400.0,37.9671,37.9671,37.7231,37.7536,47400.0
2014-12-16 10:40:00,49.5,49.68,49.43,49.63,29700.0,37.7536,37.8909,37.7002,37.8527,29700.0
2014-12-16 10:50:00,49.62,49.87,49.62,49.81,29300.0,37.8451,38.0358,37.8451,37.99,29300.0
2014-12-16 11:00:00,49.84,49.84,49.55,49.57,30300.0,38.0129,38.0129,37.7917,37.807,30300.0
2014-12-16 11:10:00,49.55,49.63,49.53,49.62,31400.0,37.7917,37.8527,37.7765,37.8451,31400.0
2014-12-16 11:20:00,49.62,49.8,49.6,49.77,32700.0,37.8451,37.9824,37.8299,37.9595,32700.0
2014-12-16 11:30:00,49.74,49.8,49.65,49.76,37600.0,37.9366,37.9824,37.868,37.9519,37600.0
2014-12-16 11:40:00,49.75,49.83,49.7,49.82,23800.0,37.9443,38.0053,37.9061,37.9976,23800.0
2014-12-16 11:50:00,49.82,49.83,49.62,49.66,21100.0,37.9976,38.0053,37.8451,37.8756,21100.0
2014-12-16 12:00:00,49.66,49.71,49.59,49.63,33200.0,37.8756,37.9137,37.8222,37.8527,33200.0
2014-12-16 12:10:00,49.61,49.62,49.5,49.55,40800.0,37.8375,37.8451,37.7536,37.7917,40800.0
2014-12-16 12:20:00,49.55,49.55,49.46,49.51,16800.0,37.7917,37.7917,37.7231,37.7612,16800.0
2014-12-16 12:30:00,49.51,49.55,49.47,49.53,17300.0,37.7612,37.7917,37.7307,37.7765,17300.0
2014-12-16 12:40:00,49.53,49.54,49.32,49.48,26600.0,37.7765,37.7841,37.6163,37.7383,26600.0
2014-12-16 12:50:00,49.47,49.5,49.31,49.31,11100.0,37.7307,37.7536,37.6087,37.6087,11100.0
2014-12-16 13:00:00,49.31,49.37,49.24,49.26,18100.0,37.6087,37.6544,37.5553,37.5705,18100.0
2014-12-16 13:10:00,49.27,49.29,49.1,49.16,16300.0,37.5782,37.5934,37.4485,37.4943,16300.0
2014-12-16 13:20:00,49.15,49.2,49.03,49.06,15900.0,37.4866,37.5248,37.3951,37.418,15900.0
2014-12-16 13:30:00,49.05,49.29,49.03,49.24,13900.0,37.4104,37.5934,37.3951,37.5553,13900.0
2014-12-16 13:40:00,49.26,49.36,49.21,49.25,15400.0,37.5705,37.6468,37.5324,37.5629,15400.0
2014-12-16 13:50:00,49.24,49.32,49.12,49.15,14400.0,37.5553,37.6163,37.4638,37.4866,14400.0
2014-12-16 14:00:00,49.12,49.15,49.02,49.12,13100.0,37.4638,37.4866,37.3875,37.4638,13100.0
2014-12-16 14:10:00,49.13,49.2,48.96,48.99,17700.0,37.4714,37.5248,37.3417,37.3646,17700.0
2014-12-16 14:20:00,48.99,49.11,48.99,49.04,14000.0,37.3646,37.4561,37.3646,37.4027,14000.0
2014-12-16 14:30:00,49.03,49.09,48.97,49.06,16400.0,37.3951,37.4409,37.3494,37.418,16400.0
2014-12-16 14:40:00,49.07,49.07,48.96,48.96,18500.0,37.4256,37.4256,37.3417,37.3417,18500.0
2014-12-16 14:50:00,48.97,49.0,48.83,49.0,19200.0,37.3494,37.3722,37.2426,37.3722,19200.0
2014-12-16 15:00:00,49.01,49.1,48.94,49.02,24300.0,37.3799,37.4485,37.3265,37.3875,24300.0
2014-12-16 15:10:00,49.06,49.12,48.99,49.09,20200.0,37.418,37.4638,37.3646,37.4409,20200.0
2014-12-16 15:20:00,49.09,49.13,48.97,49.0,24100.0,37.4409,37.4714,37.3494,37.3722,24100.0
2014-12-16 15:30:00,48.98,49.08,48.9,48.91,33200.0,37.357,37.4332,37.296,37.3036,33200.0
2014-12-16 15:40:00,48.92,48.98,48.78,48.92,67200.0,37.3112,37.357,37.2044,37.3112,67200.0
2014-12-16 15:50:00,48.92,48.92,48.72,48.74,123300.0,37.3112,37.3112,37.1587,37.1739,123300.0
2014-12-17 09:30:00,48.8,49.01,48.59,48.81,19400.0,37.2197,37.3799,37.0595,37.2273,19400.0
2014-12-17 09:40:00,48.82,48.89,48.46,48.55,37500.0,37.2349,37.2883,36.9604,37.029,37500.0
2014-12-17 09:50:00,48.48,49.0,48.48,48.9,36800.0,36.9756,37.3722,36.9756,37.296,36800.0
2014-12-17 10:00:00,48.86,48.95,48.75,48.91,11100.0,37.2655,37.3341,37.1816,37.3036,11100.0
2014-12-17 10:10:00,48.89,48.95,48.76,48.87,11800.0,37.2883,37.3341,37.1892,37.2731,11800.0
2014-12-17 10:20:00,48.89,49.0,48.83,48.84,17600.0,37.2883,37.3722,37.2426,37.2502,17600.0
2014-12-17 10:30:00,48.81,48.96,48.77,48.88,8000.0,37.2273,37.3417,37.1968,37.2807,8000.0
2014-12-17 10:40:00,48.88,48.96,48.8,48.93,15800.0,37.2807,37.3417,37.2197,37.3188,15800.0
2014-12-17 10:50:00,48.92,48.95,48.85,48.85,11300.0,37.3112,37.3341,37.2578,37.2578,11300.0
2014-12-17 11:00:00,48.85,48.94,48.82,48.82,13400.0,37.2578,37.3265,37.2349,37.2349,13400.0
2014-12-17 11:10:00,48.82,48.95,48.81,48.94,22700.0,37.2349,37.3341,37.2273,37.3265,22700.0
2014-12-17 11:20:00,48.91,48.95,48.82,48.84,20900.0,37.3036,37.3341,37.2349,37.2502,20900.0
2014-12-17 11:30:00,48.86,48.98,48.8,48.97,10300.0,37.2655,37.357,37.2197,37.3494,10300.0
2014-12-17 11:40:00,48.98,48.99,48.89,48.89,6800.0,37.357,37.3646,37.2883,37.2883,6800.0
2014-12-17 11:50:00,48.92,49.0,48.87,48.95,11900.0,37.3112,37.3722,37.2731,37.3341,11900.0
2014-12-17 12:00:00,48.95,48.97,48.82,48.88,10200.0,37.3341,37.3494,37.2349,37.2807,10200.0
2014-12-17 12:10:00,48.89,48.9,48.77,48.78,11100.0,37.2883,37.296,37.1968,37.2044,11100.0
2014-12-17 12:20:00,48.78,48.8,48.74,48.76,21000.0,37.2044,37.2197,37.1739,37.1892,21000.0
2014-12-17 12:30:00,48.76,48.89,48.74,48.82,8800.0,37.1892,37.2883,37.1739,37.2349,8800.0
2014-12-17 12:40:00,48.8,48.85,48.75,48.83,4500.0,37.2197,37.2578,37.1816,37.2426,4500.0
2014-12-17 12:50:00,48.83,48.92,48.82,48.85,5000.0,37.2426,37.3112,37.2349,37.2578,5000.0
2014-12-17 13:00:00,48.85,48.92,48.83,48.89,7800.0,37.2578,37.3112,37.2426,37.2883,7800.0
2014-12-17 13:10:00,48.89,49.03,48.86,49.0,15900.0,37.2883,37.3951,37.2655,37.3722,15900.0
2014-12-17 13:20:00,49.03,49.08,48.98,49.06,11200.0,37.3951,37.4332,37.357,37.418,11200.0
2014-12-17 13:30:00,49.09,49.09,48.97,48.99,16800.0,37.4409,37.4409,37.3494,37.3646,16800.0
2014-12-17 13:40:00,48.99,49.08,48.95,49.04,17100.0,37.3646,37.4332,37.3341,37.4027,17100.0
2014-12-17 13:50:00,49.04,49.19,49.02,49.16,17900.0,37.4027,37.5171,37.3875,37.4943,17900.0
2014-12-17 14:00:00,49.16,49.58,49.15,49.51,59700.0,37.4943,37.8146,37.4866,37.7612,59700.0
2014-12-17 14:10:00,49.5,49.57,49.41,49.42,38700.0,37.7536,37.807,37.6849,37.6926,38700.0
2014-12-17 14:20:00,49.41,49.41,49.28,49.29,33600.0,37.6849,37.6849,37.5858,37.5934,33600.0
2014-12-17 14:30:00,49.28,49.36,49.13,49.31,67300.0,37.5858,37.6468,37.4714,37.6087,67300.0
2014-12-17 14:40:00,49.31,49.31,49.03,49.04,52400.0,37.6087,37.6087,37.3951,37.4027,52400.0
2014-12-17 14:50:00,49.04,49.23,49.0,49.1,33300.0,37.4027,37.5477,37.3722,37.4485,33300.0
2014-12-17 15:00:00,49.09,49.1,48.98,49.01,44500.0,37.4409,37.4485,37.357,37.3799,44500.0
2014-12-17 15:10:00,49.0,49.16,48.97,49.15,53500.0,37.3722,37.4943,37.3494,37.4866,53500.0
2014-12-17 15:20:00,49.15,49.25,49.04,49.23,128500.0,37.4866,37.5629,37.4027,37.5477,128500.0
2014-12-17 15:30:00,49.23,49.29,49.16,49.23,160800.0,37.5477,37.5934,37.4943,37.5477,160800.0
2014-12-17 15:40:00,49.26,49.65,49.23,49.64,78000.0,37.5705,37.868,37.5477,37.8604,78000.0
2014-12-17 15:50:00,49.63,49.64,49.49,49.57,118800.0,37.8527,37.8604,37.746,37.807,118800.0
2014-12-18 09:30:00,50.32,50.39,50.08,50.25,47000.0,38.379,38.4324,38.1959,38.3256,47000.0
2014-12-18 09:40:00,50.32,50.35,50.15,50.16,52000.0,38.379,38.4019,38.2493,38.257,52000.0
2014-12-18 09:50:00,50.15,50.43,50.15,50.36,61200.0,38.2493,38.4629,38.2493,38.4095,61200.0
2014-12-18 10:00:00,50.36,50.39,50.17,50.28,22800.0,38.4095,38.4324,38.2646,38.3485,22800.0
2014-12-18 10:10:00,50.3,50.37,50.16,50.18,20600.0,38.3637,38.4171,38.257,38.2722,20600.0
2014-12-18 10:20:00,50.16,50.43,50.15,50.43,20400.0,38.257,38.4629,38.2493,38.4629,20400.0
2014-12-18 10:30:00,50.4,50.48,50.3,50.34,20800.0,38.44,38.501,38.3637,38.3942,20800.0
2014-12-18 10:40:00,50.3,50.39,50.29,50.39,15600.0,38.3637,38.4324,38.3561,38.4324,15600.0
2014-12-18 10:50:00,50.39,50.4,50.32,50.36,18100.0,38.4324,38.44,38.379,38.4095,18100.0
2014-12-18 11:00:00,50.34,50.35,50.2,50.27,35600.0,38.3942,38.4019,38.2875,38.3409,35600.0
2014-12-18 11:10:00,50.23,50.25,50.12,50.25,34100.0,38.3104,38.3256,38.2265,38.3256,34100.0
2014-12-18 11:20:00,50.27,50.32,50.23,50.23,20000.0,38.3409,38.379,38.3104,38.3104,20000.0
2014-12-18 11:30:00,50.25,50.39,50.25,50.37,20600.0,38.3256,38.4324,38.3256,38.4171,20600.0
2014-12-18 11:40:00,50.37,50.43,50.36,50.41,21900.0,38.4171,38.4629,38.4095,38.4476,21900.0
2014-12-18 11:50:00,50.41,50.52,50.4,50.49,31400.0,38.4476,38.5315,38.44,38.5087,31400.0
2014-12-18 12:00:00,50.49,50.63,50.46,50.6,20000.0,38.5087,38.6154,38.4858,38.5925,20000.0
2014-12-18 12:10:00,50.59,50.67,50.56,50.66,21400.0,38.5849,38.6459,38.562,38.6383,21400.0
2014-12-18 12:20:00,50.63,50.68,50.55,50.61,14700.0,38.6154,38.6536,38.5544,38.6002,14700.0
2014-12-18 12:30:00,50.61,50.71,50.61,50.67,18300.0,38.6002,38.6764,38.6002,38.6459,18300.0
2014-12-18 12:40:00,50.66,50.74,50.66,50.74,10100.0,38.6383,38.6993,38.6383,38.6993,10100.0
2014-12-18 12:50:00,50.72,50.79,50.69,50.78,9000.0,38.6841,38.7375,38.6612,38.7298,9000.0
2014-12-18 13:00:00,50.78,50.83,50.72,50.74,11500.0,38.7298,38.768,38.6841,38.6993,11500.0
2014-12-18 13:10:00,50.72,50.72,50.59,50.67,14600.0,38.6841,38.6841,38.5849,38.6459,14600.0
2014-12-18 13:20:00,50.67,50.7,50.65,50.68,11100.0,38.6459,38.6688,38.6307,38.6536,11100.0
2014-12-18 13:30:00,50.69,50.71,50.61,50.63,13500.0,38.6612,38.6764,38.6002,38.6154,13500.0
2014-12-18 13:40:00,50.61,50.63,50.55,50.55,9200.0,38.6002,38.6154,38.5544,38.5544,9200.0
2014-12-18 13:50:00,50.56,50.61,50.52,50.6,10400.0,38.562,38.6002,38.5315,38.5925,10400.0
2014-12-18 14:00:00,50.6,50.61,50.53,50.61,14800.0,38.5925,38.6002,38.5392,38.6002,14800.0
2014-12-18 14:10:00,50.6,50.65,50.59,50.62,18500.0,38.5925,38.6307,38.5849,38.6078,18500.0
2014-12-18 14:20:00,50.63,50.63,50.57,50.57,15600.0,38.6154,38.6154,38.5697,38.5697,15600.0
2014-12-18 14:30:00,50.58,50.62,50.54,50.62,24300.0,38.5773,38.6078,38.5468,38.6078,24300.0
2014-12-18 14:40:00,50.61,50.67,50.49,50.53,72000.0,38.6002,38.6459,38.5087,38.5392,72000.0
2014-12-18 14:50:00,50.54,50.55,50.5,50.54,32700.0,38.5468,38.5544,38.5163,38.5468,32700.0
2014-12-18 15:00:00,50.54,50.62,50.5,50.62,38900.0,38.5468,38.6078,38.5163,38.6078,38900.0
2014-12-18 15:10:00,50.62,50.67,50.59,50.64,25300.0,38.6078,38.6459,38.5849,38.6231,25300.0
2014-12-18 15:20:00,50.64,50.67,50.61,50.63,27800.0,38.6231,38.6459,38.6002,38.6154,27800.0
2014-12-18 15:30:00,50.63,50.71,50.6,50.71,42700.0,38.6154,38.6764,38.5925,38.6764,42700.0
2014-12-18 15:40:00,50.71,50.88,50.7,50.88,64200.0,38.6764,38.8061,38.6688,38.8061,64200.0
2014-12-18 15:50:00,50.88,51.03,50.87,51.01,162500.0,38.8061,38.9205,38.7985,38.9053,162500.0
2014-12-19 09:30:00,51.13,51.13,50.45,50.46,143800.0,38.9968,38.9968,38.4781,38.4858,143800.0
2014-12-19 09:40:00,50.47,50.49,49.73,50.0,45700.0,38.4934,38.5087,37.929,38.1349,45700.0
2014-12-19 09:50:00,50.0,50.36,50.0,50.26,20300.0,38.1349,38.4095,38.1349,38.3332,20300.0
2014-12-19 10:00:00,50.26,50.31,50.21,50.26,15800.0,38.3332,38.3714,38.2951,38.3332,15800.0
2014-12-19 10:10:00,50.23,50.23,49.96,50.05,48500.0,38.3104,38.3104,38.1044,38.1731,48500.0
2014-12-19 10:20:00,50.05,50.32,50.05,50.32,30300.0,38.1731,38.379,38.1731,38.379,30300.0
2014-12-19 10:30:00,50.31,50.31,50.19,50.25,18000.0,38.3714,38.3714,38.2798,38.3256,18000.0
2014-12-19 10:40:00,50.25,50.29,49.98,50.01,69300.0,38.3256,38.3561,38.1197,38.1426,69300.0
2014-12-19 10:50:00,49.97,50.19,49.97,50.18,22000.0,38.112,38.2798,38.112,38.2722,22000.0
2014-12-19 11:00:00,50.18,50.26,50.06,50.21,64800.0,38.2722,38.3332,38.1807,38.2951,64800.0
2014-12-19 11:10:00,50.22,50.25,50.16,50.17,26800.0,38.3027,38.3256,38.257,38.2646,26800.0
2014-12-19 11:20:00,50.16,50.33,50.16,50.27,40900.0,38.257,38.3866,38.257,38.3409,40900.0
2014-12-19 11:30:00,50.28,50.42,50.27,50.34,17600.0,38.3485,38.4553,38.3409,38.3942,17600.0
2014-12-19 11:40:00,50.34,50.37,50.28,50.3,17400.0,38.3942,38.4171,38.3485,38.3637,17400.0
2014-12-19 11:50:00,50.28,50.3,50.17,50.17,46000.0,38.3485,38.3637,38.2646,38.2646,46000.0
2014-12-19 12:00:00,50.14,50.2,50.07,50.19,18400.0,38.2417,38.2875,38.1883,38.2798,18400.0
2014-12-19 12:10:00,50.18,50.18,50.1,50.11,10600.0,38.2722,38.2722,38.2112,38.2188,10600.0
2014-12-19 12:20:00,50.12,50.14,50.05,50.06,18500.0,38.2265,38.2417,38.1731,38.1807,18500.0
2014-12-19 12:30:00,50.05,50.11,50.0,50.07,15900.0,38.1731,38.2188,38.1349,38.1883,15900.0
2014-12-19 12:40:00,50.07,50.15,50.06,50.11,9900.0,38.1883,38.2493,38.1807,38.2188,9900.0
2014-12-19 12:50:00,50.11,50.18,50.1,50.14,12500.0,38.2188,38.2722,38.2112,38.2417,12500.0
2014-12-19 13:00:00,50.1,50.13,50.09,50.1,10500.0,38.2112,38.2341,38.2036,38.2112,10500.0
2014-12-19 13:10:00,50.09,50.1,50.06,50.1,8900.0,38.2036,38.2112,38.1807,38.2112,8900.0
2014-12-19 13:20:00,50.07,50.1,50.05,50.09,25800.0,38.1883,38.2112,38.1731,38.2036,25800.0
2014-12-19 13:30:00,50.09,50.1,49.98,50.0,13000.0,38.2036,38.2112,38.1197,38.1349,13000.0
2014-12-19 13:40:00,50.01,50.04,50.0,50.01,10700.0,38.1426,38.1654,38.1349,38.1426,10700.0
2014-12-19 13:50:00,50.02,50.05,50.0,50.01,5400.0,38.1502,38.1731,38.1349,38.1426,5400.0
2014-12-19 14:00:00,50.01,50.1,50.01,50.05,21800.0,38.1426,38.2112,38.1426,38.1731,21800.0
2014-12-19 14:10:00,50.07,50.07,49.95,49.96,10900.0,38.1883,38.1883,38.0968,38.1044,10900.0
2014-12-19 14:20:00,49.97,50.0,49.91,49.94,14400.0,38.112,38.1349,38.0663,38.0892,14400.0
2014-12-19 14:30:00,49.95,49.98,49.86,49.87,18900.0,38.0968,38.1197,38.0282,38.0358,18900.0
2014-12-19 14:40:00,49.86,50.1,49.86,50.09,59200.0,38.0282,38.2112,38.0282,38.2036,59200.0
2014-12-19 14:50:00,50.09,50.24,50.09,50.24,29000.0,38.2036,38.318,38.2036,38.318,29000.0
2014-12-19 15:00:00,50.24,50.27,50.19,50.24,28400.0,38.318,38.3409,38.2798,38.318,28400.0
2014-12-19 15:10:00,50.23,50.23,50.07,50.08,40400.0,38.3104,38.3104,38.1883,38.1959,40400.0
2014-12-19 15:20:00,50.09,50.11,50.01,50.1,36000.0,38.2036,38.2188,38.1426,38.2112,36000.0
2014-12-19 15:30:00,50.1,50.21,50.08,50.19,50900.0,38.2112,38.2951,38.1959,38.2798,50900.0
2014-12-19 15:40:00,50.2,50.21,50.1,50.1,40600.0,38.2875,38.2951,38.2112,38.2112,40600.0
2014-12-19 15:50:00,50.1,50.12,49.99,50.09,149200.0,38.2112,38.2265,38.1273,38.2036,149200.0
2014-12-22 09:30:00,49.81,49.83,48.11,48.69,201800.0,37.99,38.0053,36.6934,37.1358,201800.0
2014-12-22 09:40:00,48.68,48.9,48.39,48.8,98200.0,37.1282,37.296,36.907,37.2197,98200.0
2014-12-22 09:50:00,48.75,48.81,48.56,48.69,57100.0,37.1816,37.2273,37.0366,37.1358,57100.0
2014-12-22 10:00:00,48.7,48.75,48.66,48.69,34100.0,37.1434,37.1816,37.1129,37.1358,34100.0
2014-12-22 10:10:00,48.7,48.81,48.68,48.79,31600.0,37.1434,37.2273,37.1282,37.2121,31600.0
2014-12-22 10:20:00,48.79,48.79,48.69,48.72,34000.0,37.2121,37.2121,37.1358,37.1587,34000.0
2014-12-22 10:30:00,48.72,48.75,48.5,48.51,37200.0,37.1587,37.1816,36.9909,36.9985,37200.0
2014-12-22 10:40:00,48.51,48.62,48.51,48.62,23600.0,36.9985,37.0824,36.9985,37.0824,23600.0
2014-12-22 10:50:00,48.63,48.77,48.61,48.72,27600.0,37.09,37.1968,37.0748,37.1587,27600.0
2014-12-22 11:00:00,48.73,48.75,48.69,48.7,19000.0,37.1663,37.1816,37.1358,37.1434,19000.0
2014-12-22 11:10:00,48.7,48.77,48.64,48.77,39400.0,37.1434,37.1968,37.0977,37.1968,39400.0
2014-12-22 11:20:00,48.75,48.93,48.75,48.81,43800.0,37.1816,37.3188,37.1816,37.2273,43800.0
2014-12-22 11:30:00,48.81,48.95,48.81,48.88,30200.0,37.2273,37.3341,37.2273,37.2807,30200.0
2014-12-22 11:40:00,48.89,48.9,48.77,48.79,41200.0,37.2883,37.296,37.1968,37.2121,41200.0
2014-12-22 11:50:00,48.79,48.79,48.65,48.75,30000.0,37.2121,37.2121,37.1053,37.1816,30000.0
2014-12-22 12:00:00,48.76,48.9,48.74,48.86,18800.0,37.1892,37.296,37.1739,37.2655,18800.0
2014-12-22 12:10:00,48.86,48.89,48.83,48.87,7800.0,37.2655,37.2883,37.2426,37.2731,7800.0
2014-12-22 12:20:00,48.88,48.96,48.84,48.9,16700.0,37.2807,37.3417,37.2502,37.296,16700.0
2014-12-22 12:30:00,48.89,48.95,48.89,48.93,7500.0,37.2883,37.3341,37.2883,37.3188,7500.0
2014-12-22 12:40:00,48.95,49.0,48.93,49.0,8300.0,37.3341,37.3722,37.3188,37.3722,8300.0
2014-12-22 12:50:00,48.99,49.0,48.98,48.99,17600.0,37.3646,37.3722,37.357,37.3646,17600.0
2014-12-22 13:00:00,49.0,49.1,48.99,49.05,10700.0,37.3722,37.4485,37.3646,37.4104,10700.0
2014-12-22 13:10:00,49.05,49.12,48.99,49.01,22100.0,37.4104,37.4638,37.3646,37.3799,22100.0
2014-12-22 13:20:00,49.0,49.01,48.93,48.98,18400.0,37.3722,37.3799,37.3188,37.357,18400.0
2014-12-22 13:30:00,48.98,48.98,48.8,48.83,88800.0,37.357,37.357,37.2197,37.2426,88800.0
2014-12-22 13:40:00,48.83,48.92,48.83,48.92,13100.0,37.2426,37.3112,37.2426,37.3112,13100.0
2014-12-22 13:50:00,48.91,48.95,48.87,48.9,54200.0,37.3036,37.3341,37.2731,37.296,54200.0
2014-12-22 14:00:00,48.9,49.05,48.87,49.05,26800.0,37.296,37.4104,37.2731,37.4104,26800.0
2014-12-22 14:10:00,49.03,49.05,48.96,48.98,34400.0,37.3951,37.4104,37.3417,37.357,34400.0
2014-12-22 14:20:00,48.99,49.1,48.98,49.09,8700.0,37.3646,37.4485,37.357,37.4409,8700.0
2014-12-22 14:30:00,49.09,49.12,49.0,49.04,34000.0,37.4409,37.4638,37.3722,37.4027,34000.0
2014-12-22 14:40:00,49.04,49.07,48.99,49.02,20900.0,37.4027,37.4256,37.3646,37.3875,20900.0
2014-12-22 14:50:00,49.04,49.09,48.99,49.04,29400.0,37.4027,37.4409,37.3646,37.4027,29400.0
2014-12-22 15:00:00,49.03,49.05,48.99,49.04,27400.0,37.3951,37.4104,37.3646,37.4027,27400.0
2014-12-22 15:10:00,49.04,49.11,49.02,49.07,38600.0,37.4027,37.4561,37.3875,37.4256,38600.0
2014-12-22 15:20:00,49.08,49.17,49.04,49.16,70200.0,37.4332,37.5019,37.4027,37.4943,70200.0
2014-12-22 15:30:00,49.16,49.16,49.09,49.12,33600.0,37.4943,37.4943,37.4409,37.4638,33600.0
2014-12-22 15:40:00,49.12,49.19,49.1,49.19,72200.0,37.4638,37.5171,37.4485,37.5171,72200.0
2014-12-22 15:50:00,49.19,49.24,49.16,49.24,152200.0,37.5171,37.5553,37.4943,37.5553,152200.0
2014-12-23 09:30:00,49.35,49.85,49.34,49.63,40700.0,37.6392,38.0205,37.6315,37.8527,40700.0
2014-12-23 09:40:00,49.66,49.67,49.46,49.57,12600.0,37.8756,37.8832,37.7231,37.807,12600.0
2014-12-23 09:50:00,49.58,49.74,49.57,49.58,14400.0,37.8146,37.9366,37.807,37.8146,14400.0
2014-12-23 10:00:00,49.57,49.71,49.56,49.68,16200.0,37.807,37.9137,37.7993,37.8909,16200.0
2014-12-23 10:10:00,49.69,49.7,49.56,49.68,16000.0,37.8985,37.9061,37.7993,37.8909,16000.0
2014-12-23 10:20:00,49.68,49.78,49.68,49.78,5300.0,37.8909,37.9671,37.8909,37.9671,5300.0
2014-12-23 10:30:00,49.77,49.87,49.73,49.8,11500.0,37.9595,38.0358,37.929,37.9824,11500.0
2014-12-23 10:40:00,49.78,49.87,49.71,49.74,17900.0,37.9671,38.0358,37.9137,37.9366,17900.0
2014-12-23 10:50:00,49.73,49.74,49.64,49.67,19100.0,37.929,37.9366,37.8604,37.8832,19100.0
2014-12-23 11:00:00,49.7,49.74,49.65,49.72,11500.0,37.9061,37.9366,37.868,37.9214,11500.0
2014-12-23 11:10:00,49.73,49.81,49.71,49.81,16200.0,37.929,37.99,37.9137,37.99,16200.0
2014-12-23 11:20:00,49.8,49.85,49.75,49.78,28100.0,37.9824,38.0205,37.9443,37.9671,28100.0
2014-12-23 11:30:00,49.81,49.89,49.74,49.88,18600.0,37.99,38.051,37.9366,38.0434,18600.0
2014-12-23 11:40:00,49.89,49.9,49.74,49.8,22100.0,38.051,38.0587,37.9366,37.9824,22100.0
2014-12-23 11:50:00,49.8,49.86,49.77,49.77,8200.0,37.9824,38.0282,37.9595,37.9595,8200.0
2014-12-23 12:00:00,49.76,49.79,49.71,49.74,22100.0,37.9519,37.9748,37.9137,37.9366,22100.0
2014-12-23 12:10:00,49.73,49.78,49.73,49.77,9200.0,37.929,37.9671,37.929,37.9595,9200.0
2014-12-23 12:20:00,49.78,49.81,49.75,49.78,15500.0,37.9671,37.99,37.9443,37.9671,15500.0
2014-12-23 12:30:00,49.78,49.81,49.75,49.81,19100.0,37.9671,37.99,37.9443,37.99,19100.0
2014-12-23 12:40:00,49.79,49.81,49.75,49.8,8900.0,37.9748,37.99,37.9443,37.9824,8900.0
2014-12-23 12:50:00,49.8,49.8,49.73,49.75,8500.0,37.9824,37.9824,37.929,37.9443,8500.0
2014-12-23 13:00:00,49.74,49.78,49.72,49.75,11100.0,37.9366,37.9671,37.9214,37.9443,11100.0
2014-12-23 13:10:00,49.76,49.76,49.72,49.73,6900.0,37.9519,37.9519,37.9214,37.929,6900.0
2014-12-23 13:20:00,49.71,49.72,49.65,49.72,21700.0,37.9137,37.9214,37.868,37.9214,21700.0
2014-12-23 13:30:00,49.71,49.75,49.7,49.71,13500.0,37.9137,37.9443,37.9061,37.9137,13500.0
2014-12-23 13:40:00,49.72,49.72,49.69,49.72,16900.0,37.9214,37.9214,37.8985,37.9214,16900.0
2014-12-23 13:50:00,49.73,49.73,49.68,49.68,20400.0,37.929,37.929,37.8909,37.8909,20400.0
2014-12-23 14:00:00,49.7,49.72,49.68,49.71,12200.0,37.9061,37.9214,37.8909,37.9137,12200.0
2014-12-23 14:10:00,49.71,49.72,49.68,49.69,14300.0,37.9137,37.9214,37.8909,37.8985,14300.0
2014-12-23 14:20:00,49.7,49.74,49.7,49.72,55900.0,37.9061,37.9366,37.9061,37.9214,55900.0
2014-12-23 14:30:00,49.73,49.73,49.68,49.73,10000.0,37.929,37.929,37.8909,37.929,10000.0
2014-12-23 14:40:00,49.73,49.73,49.68,49.73,27500.0,37.929,37.929,37.8909,37.929,27500.0
2014-12-23 14:50:00,49.73,49.74,49.68,49.71,29100.0,37.929,37.9366,37.8909,37.9137,29100.0
2014-12-23 15:00:00,49.71,49.73,49.68,49.7,84200.0,37.9137,37.929,37.8909,37.9061,84200.0
2014-12-23 15:10:00,49.7,49.75,49.69,49.73,14800.0,37.9061,37.9443,37.8985,37.929,14800.0
2014-12-23 15:20:00,49.75,49.75,49.68,49.73,37300.0,37.9443,37.9443,37.8909,37.929,37300.0
2014-12-23 15:30:00,49.72,49.8,49.69,49.73,33700.0,37.9214,37.9824,37.8985,37.929,33700.0
2014-12-23 15:40:00,49.73,49.8,49.7,49.8,51000.0,37.929,37.9824,37.9061,37.9824,51000.0
2014-12-23 15:50:00,49.8,49.83,49.74,49.76,99400.0,37.9824,38.0053,37.9366,37.9519,99400.0
2014-12-24 09:30:00,49.75,49.77,49.62,49.69,14200.0,37.9443,37.9595,37.8451,37.8985,14200.0
2014-12-24 09:40:00,49.67,49.8,49.65,49.72,12000.0,37.8832,37.9824,37.868,37.9214,12000.0
2014-12-24 09:50:00,49.71,49.83,49.63,49.71,19500.0,37.9137,38.0053,37.8527,37.9137,19500.0
2014-12-24 10:00:00,49.7,49.77,49.7,49.76,8700.0,37.9061,37.9595,37.9061,37.9519,8700.0
2014-12-24 10:10:00,49.74,49.8,49.71,49.78,9300.0,37.9366,37.9824,37.9137,37.9671,9300.0
2014-12-24 10:20:00,49.76,49.86,49.76,49.8,21200.0,37.9519,38.0282,37.9519,37.9824,21200.0
2014-12-24 10:30:00,49.82,49.86,49.7,49.7,13800.0,37.9976,38.0282,37.9061,37.9061,13800.0
2014-12-24 10:40:00,49.71,49.72,49.66,49.67,19500.0,37.9137,37.9214,37.8756,37.8832,19500.0
2014-12-24 10:50:00,49.66,49.7,49.61,49.65,22500.0,37.8756,37.9061,37.8375,37.868,22500.0
2014-12-24 11:00:00,49.65,49.68,49.64,49.67,14300.0,37.868,37.8909,37.8604,37.8832,14300.0
2014-12-24 11:10:00,49.65,49.65,49.56,49.58,16700.0,37.868,37.868,37.7993,37.8146,16700.0
2014-12-24 11:20:00,49.58,49.59,49.45,49.45,16000.0,37.8146,37.8222,37.7154,37.7154,16000.0
2014-12-24 11:30:00,49.44,49.44,49.33,49.33,11900.0,37.7078,37.7078,37.6239,37.6239,11900.0
2014-12-24 11:40:00,49.33,49.4,49.32,49.35,27200.0,37.6239,37.6773,37.6163,37.6392,27200.0
2014-12-24 11:50:00,49.35,49.56,49.34,49.55,10200.0,37.6392,37.7993,37.6315,37.7917,10200.0
2014-12-24 12:00:00,49.54,49.55,49.47,49.49,7000.0,37.7841,37.7917,37.7307,37.746,7000.0
2014-12-24 12:10:00,49.51,49.56,49.49,49.56,14400.0,37.7612,37.7993,37.746,37.7993,14400.0
2014-12-24 12:20:00,49.55,49.57,49.48,49.51,10700.0,37.7917,37.807,37.7383,37.7612,10700.0
2014-12-24 12:30:00,49.52,49.55,49.5,49.54,18300.0,37.7688,37.7917,37.7536,37.7841,18300.0
2014-12-24 12:40:00,49.54,49.57,49.52,49.56,23000.0,37.7841,37.807,37.7688,37.7993,23000.0
2014-12-24 12:50:00,49.55,49.6,49.46,49.48,36000.0,37.7917,37.8299,37.7231,37.7383,36000.0
2014-12-26 09:30:00,49.77,49.83,49.66,49.76,9100.0,37.9595,38.0053,37.8756,37.9519,9100.0
2014-12-26 09:40:00,49.69,49.69,49.55,49.59,3700.0,37.8985,37.8985,37.7917,37.8222,3700.0
2014-12-26 09:50:00,49.58,49.59,49.47,49.52,5600.0,37.8146,37.8222,37.7307,37.7688,5600.0
2014-12-26 10:00:00,49.53,49.73,49.5,49.73,10100.0,37.7765,37.929,37.7536,37.929,10100.0
2014-12-26 10:10:00,49.73,49.74,49.61,49.69,9100.0,37.929,37.9366,37.8375,37.8985,9100.0
2014-12-26 10:20:00,49.69,49.76,49.67,49.72,6300.0,37.8985,37.9519,37.8832,37.9214,6300.0
2014-12-26 10:30:00,49.72,49.75,49.64,49.66,8600.0,37.9214,37.9443,37.8604,37.8756,8600.0
2014-12-26 10:40:00,49.67,49.67,49.58,49.62,9300.0,37.8832,37.8832,37.8146,37.8451,9300.0
2014-12-26 10:50:00,49.6,49.63,49.58,49.63,5000.0,37.8299,37.8527,37.8146,37.8527,5000.0
2014-12-26 11:00:00,49.61,49.72,49.6,49.68,13500.0,37.8375,37.9214,37.8299,37.8909,13500.0
2014-12-26 11:10:00,49.68,49.68,49.64,49.66,6200.0,37.8909,37.8909,37.8604,37.8756,6200.0
2014-12-26 11:20:00,49.65,49.74,49.65,49.69,13200.0,37.868,37.9366,37.868,37.8985,13200.0
2014-12-26 11:30:00,49.73,49.73,49.65,49.65,3800.0,37.929,37.929,37.868,37.868,3800.0
2014-12-26 11:40:00,49.65,49.72,49.64,49.67,10800.0,37.868,37.9214,37.8604,37.8832,10800.0
2014-12-26 11:50:00,49.69,49.71,49.65,49.67,3800.0,37.8985,37.9137,37.868,37.8832,3800.0
2014-12-26 12:00:00,49.67,49.72,49.66,49.69,3500.0,37.8832,37.9214,37.8756,37.8985,3500.0
2014-12-26 12:10:00,49.68,49.7,49.67,49.69,3800.0,37.8909,37.9061,37.8832,37.8985,3800.0
2014-12-26 12:20:00,49.71,49.71,49.66,49.66,3200.0,37.9137,37.9137,37.8756,37.8756,3200.0
2014-12-26 12:30:00,49.67,49.7,49.63,49.66,9500.0,37.8832,37.9061,37.8527,37.8756,9500.0
2014-12-26 12:40:00,49.66,49.66,49.63,49.66,2000.0,37.8756,37.8756,37.8527,37.8756,2000.0
2014-12-26 12:50:00,49.64,49.66,49.62,49.66,4500.0,37.8604,37.8756,37.8451,37.8756,4500.0
2014-12-26 13:00:00,49.66,49.67,49.62,49.62,3000.0,37.8756,37.8832,37.8451,37.8451,3000.0
2014-12-26 13:10:00,49.6,49.6,49.54,49.55,3800.0,37.8299,37.8299,37.7841,37.7917,3800.0
2014-12-26 13:20:00,49.54,49.54,49.49,49.51,6100.0,37.7841,37.7841,37.746,37.7612,6100.0
2014-12-26 13:30:00,49.52,49.52,49.48,49.5,3300.0,37.7688,37.7688,37.7383,37.7536,3300.0
2014-12-26 13:40:00,49.51,49.57,49.5,49.55,5300.0,37.7612,37.807,37.7536,37.7917,5300.0
2014-12-26 13:50:00,49.55,49.56,49.54,49.55,3700.0,37.7917,37.7993,37.7841,37.7917,3700.0
2014-12-26 14:00:00,49.57,49.64,49.57,49.64,4900.0,37.807,37.8604,37.807,37.8604,4900.0
2014-12-26 14:10:00,49.64,49.64,49.6,49.64,6500.0,37.8604,37.8604,37.8299,37.8604,6500.0
2014-12-26 14:20:00,49.64,49.7,49.62,49.7,4500.0,37.8604,37.9061,37.8451,37.9061,4500.0
2014-12-26 14:30:00,49.69,49.73,49.67,49.71,9600.0,37.8985,37.929,37.8832,37.9137,9600.0
2014-12-26 14:40:00,49.71,49.71,49.69,49.71,5800.0,37.9137,37.9137,37.8985,37.9137,5800.0
2014-12-26 14:50:00,49.71,49.71,49.65,49.67,4500.0,37.9137,37.9137,37.868,37.8832,4500.0
2014-12-26 15:00:00,49.67,49.67,49.57,49.57,7900.0,37.8832,37.8832,37.807,37.807,7900.0
2014-12-26 15:10:00,49.56,49.56,49.55,49.56,4700.0,37.7993,37.7993,37.7917,37.7993,4700.0
2014-12-26 15:20:00,49.56,49.56,49.51,49.52,8700.0,37.7993,37.7993,37.7612,37.7688,8700.0
2014-12-26 15:30:00,49.52,49.52,49.49,49.51,13200.0,37.7688,37.7688,37.746,37.7612,13200.0
2014-12-26 15:40:00,49.51,49.52,49.48,49.48,18500.0,37.7612,37.7688,37.7383,37.7383,18500.0
2014-12-26 15:50:00,49.47,49.49,49.41,49.46,38300.0,37.7307,37.746,37.6849,37.7231,38300.0
2014-12-29 09:30:00,49.48,49.66,49.3,49.44,67200.0,37.7383,37.8756,37.601,37.7078,67200.0
2014-12-29 09:40:00,49.44,49.56,49.38,49.5,43100.0,37.7078,37.7993,37.6621,37.7536,43100.0
2014-12-29 09:50:00,49.51,49.72,49.51,49.7,19300.0,37.7612,37.9214,37.7612,37.9061,19300.0
2014-12-29 10:00:00,49.72,50.06,49.71,50.03,49900.0,37.9214,38.1807,37.9137,38.1578,49900.0
2014-12-29 10:10:00,50.04,50.09,49.97,50.0,33900.0,38.1654,38.2036,38.112,38.1349,33900.0
2014-12-29 10:20:00,50.0,50.03,49.76,49.9,26100.0,38.1349,38.1578,37.9519,38.0587,26100.0
2014-12-29 10:30:00,49.9,49.91,49.78,49.84,26700.0,38.0587,38.0663,37.9671,38.0129,26700.0
2014-12-29 10:40:00,49.84,49.85,49.67,49.7,19900.0,38.0129,38.0205,37.8832,37.9061,19900.0
2014-12-29 10:50:00,49.69,49.73,49.63,49.72,20700.0,37.8985,37.929,37.8527,37.9214,20700.0
2014-12-29 11:00:00,49.74,49.74,49.57,49.67,38200.0,37.9366,37.9366,37.807,37.8832,38200.0
2014-12-29 11:10:00,49.67,49.77,49.66,49.76,17700.0,37.8832,37.9595,37.8756,37.9519,17700.0
2014-12-29 11:20:00,49.77,49.83,49.76,49.79,45100.0,37.9595,38.0053,37.9519,37.9748,45100.0
2014-12-29 11:30:00,49.79,50.0,49.79,49.89,29600.0,37.9748,38.1349,37.9748,38.051,29600.0
2014-12-29 11:40:00,49.9,49.98,49.89,49.95,15000.0,38.0587,38.1197,38.051,38.0968,15000.0
2014-12-29 11:50:00,49.92,49.96,49.84,49.87,11900.0,38.0739,38.1044,38.0129,38.0358,11900.0
2014-12-29 12:00:00,49.87,49.91,49.87,49.89,30100.0,38.0358,38.0663,38.0358,38.051,30100.0
2014-12-29 12:10:00,49.9,49.9,49.88,49.9,8000.0,38.0587,38.0587,38.0434,38.0587,8000.0
2014-12-29 12:20:00,49.9,49.9,49.88,49.9,9900.0,38.0587,38.0587,38.0434,38.0587,9900.0
2014-12-29 12:30:00,49.9,49.91,49.88,49.9,13900.0,38.0587,38.0663,38.0434,38.0587,13900.0
2014-12-29 12:40:00,49.91,49.95,49.83,49.88,23800.0,38.0663,38.0968,38.0053,38.0434,23800.0
2014-12-29 12:50:00,49.84,49.88,49.81,49.81,9300.0,38.0129,38.0434,37.99,37.99,9300.0
2014-12-29 13:00:00,49.82,49.89,49.82,49.88,13600.0,37.9976,38.051,37.9976,38.0434,13600.0
2014-12-29 13:10:00,49.88,49.89,49.82,49.82,14100.0,38.0434,38.051,37.9976,37.9976,14100.0
2014-12-29 13:20:00,49.83,49.86,49.82,49.82,10300.0,38.0053,38.0282,37.9976,37.9976,10300.0
2014-12-29 13:30:00,49.82,49.85,49.82,49.84,16400.0,37.9976,38.0205,37.9976,38.0129,16400.0
2014-12-29 13:40:00,49.84,49.86,49.82,49.84,21300.0,38.0129,38.0282,37.9976,38.0129,21300.0
2014-12-29 13:50:00,49.84,49.9,49.81,49.89,18400.0,38.0129,38.0587,37.99,38.051,18400.0
2014-12-29 14:00:00,49.9,49.92,49.88,49.9,14300.0,38.0587,38.0739,38.0434,38.0587,14300.0
2014-12-29 14:10:00,49.91,49.95,49.9,49.95,17600.0,38.0663,38.0968,38.0587,38.0968,17600.0
2014-12-29 14:20:00,49.94,50.05,49.94,50.05,21900.0,38.0892,38.1731,38.0892,38.1731,21900.0
2014-12-29 14:30:00,50.05,50.06,49.98,49.98,13000.0,38.1731,38.1807,38.1197,38.1197,13000.0
2014-12-29 14:40:00,49.99,50.02,49.94,49.95,17600.0,38.1273,38.1502,38.0892,38.0968,17600.0
2014-12-29 14:50:00,49.93,49.96,49.87,49.9,28200.0,38.0815,38.1044,38.0358,38.0587,28200.0
2014-12-29 15:00:00,49.9,49.95,49.9,49.92,18400.0,38.0587,38.0968,38.0587,38.0739,18400.0
2014-12-29 15:10:00,49.93,49.93,49.79,49.82,29700.0,38.0815,38.0815,37.9748,37.9976,29700.0
2014-12-29 15:20:00,49.82,49.83,49.69,49.72,45000.0,37.9976,38.0053,37.8985,37.9214,45000.0
2014-12-29 15:30:00,49.72,49.77,49.71,49.75,51600.0,37.9214,37.9595,37.9137,37.9443,51600.0
2014-12-29 15:40:00,49.75,49.85,49.75,49.79,60500.0,37.9443,38.0205,37.9443,37.9748,60500.0
2014-12-29 15:50:00,49.78,49.79,49.67,49.68,143300.0,37.9671,37.9748,37.8832,37.8909,143300.0
2014-12-30 09:30:00,49.66,50.08,49.63,50.04,27100.0,37.8756,38.1959,37.8527,38.1654,27100.0
2014-12-30 09:40:00,50.09,50.3,50.09,50.3,55300.0,38.2036,38.3637,38.2036,38.3637,55300.0
2014-12-30 09:50:00,50.28,50.28,50.0,50.05,29100.0,38.3485,38.3485,38.1349,38.1731,29100.0
2014-12-30 10:00:00,50.04,50.19,50.01,50.16,28900.0,38.1654,38.2798,38.1426,38.257,28900.0
2014-12-30 10:10:00,50.15,50.21,50.09,50.14,27300.0,38.2493,38.2951,38.2036,38.2417,27300.0
2014-12-30 10:20:00,50.12,50.23,50.08,50.21,9300.0,38.2265,38.3104,38.1959,38.2951,9300.0
2014-12-30 10:30:00,50.21,50.3,50.16,50.2,25800.0,38.2951,38.3637,38.257,38.2875,25800.0
2014-12-30 10:40:00,50.21,50.29,50.13,50.29,15900.0,38.2951,38.3561,38.2341,38.3561,15900.0
2014-12-30 10:50:00,50.29,50.37,50.26,50.28,18200.0,38.3561,38.4171,38.3332,38.3485,18200.0
2014-12-30 11:00:00,50.3,50.38,50.25,50.38,14100.0,38.3637,38.4248,38.3256,38.4248,14100.0
2014-12-30 11:10:00,50.35,50.38,50.25,50.37,14400.0,38.4019,38.4248,38.3256,38.4171,14400.0
2014-12-30 11:20:00,50.37,50.4,50.3,50.32,12400.0,38.4171,38.44,38.3637,38.379,12400.0
2014-12-30 11:30:00,50.31,50.35,50.31,50.32,8700.0,38.3714,38.4019,38.3714,38.379,8700.0
2014-12-30 11:40:00,50.32,50.38,50.29,50.37,7000.0,38.379,38.4248,38.3561,38.4171,7000.0
2014-12-30 11:50:00,50.37,50.39,50.28,50.28,14000.0,38.4171,38.4324,38.3485,38.3485,14000.0
2014-12-30 12:00:00,50.3,50.37,50.29,50.34,8700.0,38.3637,38.4171,38.3561,38.3942,8700.0
2014-12-30 12:10:00,50.34,50.37,50.29,50.31,9900.0,38.3942,38.4171,38.3561,38.3714,9900.0
2014-12-30 12:20:00,50.3,50.31,50.28,50.3,6400.0,38.3637,38.3714,38.3485,38.3637,6400.0
2014-12-30 12:30:00,50.3,50.37,50.3,50.37,18200.0,38.3637,38.4171,38.3637,38.4171,18200.0
2014-12-30 12:40:00,50.37,50.4,50.35,50.39,5200.0,38.4171,38.44,38.4019,38.4324,5200.0
2014-12-30 12:50:00,50.39,50.4,50.36,50.39,5500.0,38.4324,38.44,38.4095,38.4324,5500.0
2014-12-30 13:00:00,50.38,50.42,50.38,50.39,9400.0,38.4248,38.4553,38.4248,38.4324,9400.0
2014-12-30 13:10:00,50.4,50.45,50.39,50.43,29000.0,38.44,38.4781,38.4324,38.4629,29000.0
2014-12-30 13:20:00,50.44,50.44,50.43,50.43,6900.0,38.4705,38.4705,38.4629,38.4629,6900.0
2014-12-30 13:30:00,50.44,50.44,50.4,50.4,5400.0,38.4705,38.4705,38.44,38.44,5400.0
2014-12-30 13:40:00,50.39,50.4,50.29,50.35,7000.0,38.4324,38.44,38.3561,38.4019,7000.0
2014-12-30 13:50:00,50.35,50.35,50.21,50.21,7600.0,38.4019,38.4019,38.2951,38.2951,7600.0
2014-12-30 14:00:00,50.21,50.24,50.19,50.24,6500.0,38.2951,38.318,38.2798,38.318,6500.0
2014-12-30 14:10:00,50.25,50.25,50.17,50.2,7700.0,38.3256,38.3256,38.2646,38.2875,7700.0
2014-12-30 14:20:00,50.2,50.21,50.14,50.2,22500.0,38.2875,38.2951,38.2417,38.2875,22500.0
2014-12-30 14:30:00,50.21,50.25,50.18,50.22,28400.0,38.2951,38.3256,38.2722,38.3027,28400.0
2014-12-30 14:40:00,50.23,50.24,50.18,50.23,10100.0,38.3104,38.318,38.2722,38.3104,10100.0
2014-12-30 14:50:00,50.24,50.28,50.23,50.23,4400.0,38.318,38.3485,38.3104,38.3104,4400.0
2014-12-30 15:00:00,50.25,50.26,50.19,50.19,7400.0,38.3256,38.3332,38.2798,38.2798,7400.0
2014-12-30 15:10:00,50.19,50.19,50.08,50.12,14100.0,38.2798,38.2798,38.1959,38.2265,14100.0
2014-12-30 15:20:00,50.12,50.21,50.12,50.21,12000.0,38.2265,38.2951,38.2265,38.2951,12000.0
2014-12-30 15:30:00,50.21,50.21,50.17,50.2,13500.0,38.2951,38.2951,38.2646,38.2875,13500.0
2014-12-30 15:40:00,50.2,50.2,50.1,50.15,20400.0,38.2875,38.2875,38.2112,38.2493,20400.0
2014-12-30 15:50:00,50.14,50.16,50.08,50.1,37800.0,38.2417,38.257,38.1959,38.2112,37800.0
2014-12-31 09:30:00,50.05,50.42,50.04,50.17,61500.0,38.1731,38.4553,38.1654,38.2646,61500.0
2014-12-31 09:40:00,50.17,50.35,50.1,50.18,21600.0,38.2646,38.4019,38.2112,38.2722,21600.0
2014-12-31 09:50:00,50.26,50.26,50.12,50.12,6500.0,38.3332,38.3332,38.2265,38.2265,6500.0
2014-12-31 10:00:00,50.12,50.21,50.1,50.21,13600.0,38.2265,38.2951,38.2112,38.2951,13600.0
2014-12-31 10:10:00,50.21,50.22,50.09,50.1,11200.0,38.2951,38.3027,38.2036,38.2112,11200.0
2014-12-31 10:20:00,50.13,50.16,50.09,50.16,4500.0,38.2341,38.257,38.2036,38.257,4500.0
2014-12-31 10:30:00,50.16,50.2,50.12,50.19,10800.0,38.257,38.2875,38.2265,38.2798,10800.0
2014-12-31 10:40:00,50.19,50.19,50.14,50.18,9400.0,38.2798,38.2798,38.2417,38.2722,9400.0
2014-12-31 10:50:00,50.2,50.32,50.2,50.31,10400.0,38.2875,38.379,38.2875,38.3714,10400.0
2014-12-31 11:00:00,50.32,50.32,50.23,50.31,6400.0,38.379,38.379,38.3104,38.3714,6400.0
2014-12-31 11:10:00,50.31,50.35,50.3,50.33,1700.0,38.3714,38.4019,38.3637,38.3866,1700.0
2014-12-31 11:20:00,50.34,50.41,50.33,50.37,5300.0,38.3942,38.4476,38.3866,38.4171,5300.0
2014-12-31 11:30:00,50.37,50.38,50.32,50.32,9900.0,38.4171,38.4248,38.379,38.379,9900.0
2014-12-31 11:40:00,50.34,50.39,50.33,50.39,5900.0,38.3942,38.4324,38.3866,38.4324,5900.0
2014-12-31 11:50:00,50.39,50.41,50.36,50.39,5300.0,38.4324,38.4476,38.4095,38.4324,5300.0
2014-12-31 12:00:00,50.39,50.4,50.29,50.32,9700.0,38.4324,38.44,38.3561,38.379,9700.0
2014-12-31 12:10:00,50.32,50.32,50.27,50.27,6000.0,38.379,38.379,38.3409,38.3409,6000.0
2014-12-31 12:20:00,50.27,50.27,50.11,50.14,10300.0,38.3409,38.3409,38.2188,38.2417,10300.0
2014-12-31 12:30:00,50.15,50.17,50.12,50.15,5000.0,38.2493,38.2646,38.2265,38.2493,5000.0
2014-12-31 12:40:00,50.14,50.19,50.12,50.15,9100.0,38.2417,38.2798,38.2265,38.2493,9100.0
2014-12-31 12:50:00,50.14,50.18,50.12,50.17,7800.0,38.2417,38.2722,38.2265,38.2646,7800.0
2014-12-31 13:00:00,50.17,50.29,50.16,50.23,4600.0,38.2646,38.3561,38.257,38.3104,4600.0
2014-12-31 13:10:00,50.22,50.23,50.16,50.23,4300.0,38.3027,38.3104,38.257,38.3104,4300.0
2014-12-31 13:20:00,50.23,50.28,50.23,50.26,6900.0,38.3104,38.3485,38.3104,38.3332,6900.0
2014-12-31 13:30:00,50.27,50.27,50.23,50.24,7000.0,38.3409,38.3409,38.3104,38.318,7000.0
2014-12-31 13:40:00,50.23,50.25,50.18,50.18,8000.0,38.3104,38.3256,38.2722,38.2722,8000.0
2014-12-31 13:50:00,50.2,50.2,50.08,50.09,9100.0,38.2875,38.2875,38.1959,38.2036,9100.0
2014-12-31 14:00:00,50.1,50.11,49.98,49.98,10100.0,38.2112,38.2188,38.1197,38.1197,10100.0
2014-12-31 14:10:00,49.98,50.04,49.95,49.97,7900.0,38.1197,38.1654,38.0968,38.112,7900.0
2014-12-31 14:20:00,49.97,49.98,49.91,49.94,9100.0,38.112,38.1197,38.0663,38.0892,9100.0
2014-12-31 14:30:00,49.94,49.94,49.86,49.86,9000.0,38.0892,38.0892,38.0282,38.0282,9000.0
2014-12-31 14:40:00,49.85,49.88,49.81,49.87,10200.0,38.0205,38.0434,37.99,38.0358,10200.0
2014-12-31 14:50:00,49.88,49.88,49.82,49.82,9900.0,38.0434,38.0434,37.9976,37.9976,9900.0
2014-12-31 15:00:00,49.81,49.85,49.79,49.85,7100.0,37.99,38.0205,37.9748,38.0205,7100.0
2014-12-31 15:10:00,49.85,49.99,49.84,49.99,8700.0,38.0205,38.1273,38.0129,38.1273,8700.0
2014-12-31 15:20:00,49.99,50.02,49.9,49.99,18000.0,38.1273,38.1502,38.0587,38.1273,18000.0
2014-12-31 15:30:00,50.0,50.05,49.91,49.93,68600.0,38.1349,38.1731,38.0663,38.0815,68600.0
2014-12-31 15:40:00,49.94,49.97,49.78,49.79,35700.0,38.0892,38.112,37.9671,37.9748,35700.0
2014-12-31 15:50:00,49.77,49.77,49.62,49.65,103200.0,37.9595,37.9595,37.8451,37.868,103200.0
2015-01-02 09:30:00,49.93,50.32,49.8,50.24,33700.0,38.0815,38.379,37.9824,38.318,33700.0
2015-01-02 09:40:00,50.2,50.48,50.13,50.47,66000.0,38.2875,38.501,38.2341,38.4934,66000.0
2015-01-02 09:50:00,50.48,50.56,50.38,50.5,46000.0,38.501,38.562,38.4248,38.5163,46000.0
2015-01-02 10:00:00,50.48,50.5,50.04,50.14,25900.0,38.501,38.5163,38.1654,38.2417,25900.0
2015-01-02 10:10:00,50.14,50.32,50.07,50.18,19100.0,38.2417,38.379,38.1883,38.2722,19100.0
2015-01-02 10:20:00,50.18,50.25,50.02,50.02,13700.0,38.2722,38.3256,38.1502,38.1502,13700.0
2015-01-02 10:30:00,50.05,50.05,49.55,49.55,27200.0,38.1731,38.1731,37.7917,37.7917,27200.0
2015-01-02 10:40:00,49.56,49.87,49.47,49.87,29300.0,37.7993,38.0358,37.7307,38.0358,29300.0
2015-01-02 10:50:00,49.87,50.01,49.75,49.97,21000.0,38.0358,38.1426,37.9443,38.112,21000.0
2015-01-02 11:00:00,49.93,49.93,49.66,49.75,20000.0,38.0815,38.0815,37.8756,37.9443,20000.0
2015-01-02 11:10:00,49.74,49.87,49.64,49.87,16500.0,37.9366,38.0358,37.8604,38.0358,16500.0
2015-01-02 11:20:00,49.88,50.07,49.78,50.0,22400.0,38.0434,38.1883,37.9671,38.1349,22400.0
2015-01-02 11:30:00,50.0,50.06,49.74,49.75,17200.0,38.1349,38.1807,37.9366,37.9443,17200.0
2015-01-02 11:40:00,49.76,49.91,49.73,49.91,13500.0,37.9519,38.0663,37.929,38.0663,13500.0
2015-01-02 11:50:00,49.91,49.94,49.83,49.91,8900.0,38.0663,38.0892,38.0053,38.0663,8900.0
2015-01-02 12:00:00,49.87,49.87,49.72,49.73,18100.0,38.0358,38.0358,37.9214,37.929,18100.0
2015-01-02 12:10:00,49.73,49.75,49.65,49.73,20100.0,37.929,37.9443,37.868,37.929,20100.0
2015-01-02 12:20:00,49.73,49.74,49.61,49.63,7700.0,37.929,37.9366,37.8375,37.8527,7700.0
2015-01-02 12:30:00,49.62,49.62,49.46,49.5,7700.0,37.8451,37.8451,37.7231,37.7536,7700.0
2015-01-02 12:40:00,49.51,49.52,49.37,49.38,7500.0,37.7612,37.7688,37.6544,37.6621,7500.0
2015-01-02 12:50:00,49.38,49.45,49.37,49.39,8500.0,37.6621,37.7154,37.6544,37.6697,8500.0
2015-01-02 13:00:00,49.43,49.51,49.39,49.47,10900.0,37.7002,37.7612,37.6697,37.7307,10900.0
2015-01-02 13:10:00,49.47,49.49,49.43,49.44,10700.0,37.7307,37.746,37.7002,37.7078,10700.0
2015-01-02 13:20:00,49.4,49.5,49.38,49.38,5300.0,37.6773,37.7536,37.6621,37.6621,5300.0
2015-01-02 13:30:00,49.38,49.39,49.34,49.37,9400.0,37.6621,37.6697,37.6315,37.6544,9400.0
2015-01-02 13:40:00,49.37,49.37,49.28,49.28,8200.0,37.6544,37.6544,37.5858,37.5858,8200.0
2015-01-02 13:50:00,49.29,49.46,49.27,49.43,5400.0,37.5934,37.7231,37.5782,37.7002,5400.0
2015-01-02 14:00:00,49.42,49.52,49.42,49.52,11300.0,37.6926,37.7688,37.6926,37.7688,11300.0
2015-01-02 14:10:00,49.53,49.8,49.53,49.73,24200.0,37.7765,37.9824,37.7765,37.929,24200.0
2015-01-02 14:20:00,49.71,49.78,49.67,49.72,29300.0,37.9137,37.9671,37.8832,37.9214,29300.0
2015-01-02 14:30:00,49.72,49.86,49.7,49.85,16500.0,37.9214,38.0282,37.9061,38.0205,16500.0
2015-01-02 14:40:00,49.84,49.87,49.75,49.78,18800.0,38.0129,38.0358,37.9443,37.9671,18800.0
2015-01-02 14:50:00,49.79,49.8,49.72,49.74,19500.0,37.9748,37.9824,37.9214,37.9366,19500.0
2015-01-02 15:00:00,49.73,49.78,49.68,49.74,23200.0,37.929,37.9671,37.8909,37.9366,23200.0
2015-01-02 15:10:00,49.74,49.74,49.64,49.71,20100.0,37.9366,37.9366,37.8604,37.9137,20100.0
2015-01-02 15:20:00,49.71,49.85,49.71,49.81,28900.0,37.9137,38.0205,37.9137,37.99,28900.0
2015-01-02 15:30:00,49.78,49.79,49.66,49.72,28100.0,37.9671,37.9748,37.8756,37.9214,28100.0
2015-01-02 15:40:00,49.72,49.98,49.7,49.97,52600.0,37.9214,38.1197,37.9061,38.112,52600.0
2015-01-02 15:50:00,49.97,50.01,49.88,49.9,69500.0,38.112,38.1426,38.0434,38.0587,69500.0
2015-01-05 09:30:00,49.62,49.86,49.46,49.46,18200.0,37.8451,38.0282,37.7231,37.7231,18200.0
2015-01-05 09:40:00,49.5,50.13,49.49,50.06,24100.0,37.7536,38.2341,37.746,38.1807,24100.0
2015-01-05 09:50:00,50.12,50.13,49.93,49.94,60100.0,38.2265,38.2341,38.0815,38.0892,60100.0
2015-01-05 10:00:00,49.91,49.97,49.6,49.94,33700.0,38.0663,38.112,37.8299,38.0892,33700.0
2015-01-05 10:10:00,49.94,50.12,49.94,49.96,91200.0,38.0892,38.2265,38.0892,38.1044,91200.0
2015-01-05 10:20:00,49.96,50.0,49.88,49.89,20700.0,38.1044,38.1349,38.0434,38.051,20700.0
2015-01-05 10:30:00,49.89,49.89,49.58,49.7,47400.0,38.051,38.051,37.8146,37.9061,47400.0
2015-01-05 10:40:00,49.69,49.71,49.44,49.69,12500.0,37.8985,37.9137,37.7078,37.8985,12500.0
2015-01-05 10:50:00,49.66,49.8,49.64,49.64,20800.0,37.8756,37.9824,37.8604,37.8604,20800.0
2015-01-05 11:00:00,49.62,49.62,49.45,49.45,18000.0,37.8451,37.8451,37.7154,37.7154,18000.0
2015-01-05 11:10:00,49.44,49.65,49.43,49.51,21700.0,37.7078,37.868,37.7002,37.7612,21700.0
2015-01-05 11:20:00,49.52,49.75,49.5,49.58,16500.0,37.7688,37.9443,37.7536,37.8146,16500.0
2015-01-05 11:30:00,49.52,49.65,49.51,49.58,18100.0,37.7688,37.868,37.7612,37.8146,18100.0
2015-01-05 11:40:00,49.58,49.63,49.5,49.51,19700.0,37.8146,37.8527,37.7536,37.7612,19700.0
2015-01-05 11:50:00,49.5,49.52,49.42,49.45,21600.0,37.7536,37.7688,37.6926,37.7154,21600.0
2015-01-05 12:00:00,49.46,49.55,49.4,49.4,15400.0,37.7231,37.7917,37.6773,37.6773,15400.0
2015-01-05 12:10:00,49.4,49.49,49.35,49.48,27400.0,37.6773,37.746,37.6392,37.7383,27400.0
2015-01-05 12:20:00,49.49,49.5,49.29,49.29,20500.0,37.746,37.7536,37.5934,37.5934,20500.0
2015-01-05 12:30:00,49.27,49.31,49.2,49.31,28500.0,37.5782,37.6087,37.5248,37.6087,28500.0
2015-01-05 12:40:00,49.33,49.33,49.24,49.25,25800.0,37.6239,37.6239,37.5553,37.5629,25800.0
2015-01-05 12:50:00,49.24,49.24,49.19,49.21,6300.0,37.5553,37.5553,37.5171,37.5324,6300.0
2015-01-05 13:00:00,49.22,49.24,49.16,49.24,9700.0,37.54,37.5553,37.4943,37.5553,9700.0
2015-01-05 13:10:00,49.22,49.24,49.15,49.21,10400.0,37.54,37.5553,37.4866,37.5324,10400.0
2015-01-05 13:20:00,49.19,49.28,49.15,49.25,24600.0,37.5171,37.5858,37.4866,37.5629,24600.0
2015-01-05 13:30:00,49.25,49.36,49.23,49.32,32500.0,37.5629,37.6468,37.5477,37.6163,32500.0
2015-01-05 13:40:00,49.34,49.63,49.34,49.63,47000.0,37.6315,37.8527,37.6315,37.8527,47000.0
2015-01-05 13:50:00,49.64,49.76,49.63,49.75,37700.0,37.8604,37.9519,37.8527,37.9443,37700.0
2015-01-05 14:00:00,49.75,49.75,49.53,49.62,56100.0,37.9443,37.9443,37.7765,37.8451,56100.0
2015-01-05 14:10:00,49.63,49.68,49.58,49.6,38900.0,37.8527,37.8909,37.8146,37.8299,38900.0
2015-01-05 14:20:00,49.59,49.69,49.51,49.54,30400.0,37.8222,37.8985,37.7612,37.7841,30400.0
2015-01-05 14:30:00,49.55,49.59,49.49,49.59,16900.0,37.7917,37.8222,37.746,37.8222,16900.0
2015-01-05 14:40:00,49.59,49.65,49.48,49.53,23100.0,37.8222,37.868,37.7383,37.7765,23100.0
2015-01-05 14:50:00,49.53,49.55,49.47,49.48,14900.0,37.7765,37.7917,37.7307,37.7383,14900.0
2015-01-05 15:00:00,49.47,49.5,49.37,49.49,34600.0,37.7307,37.7536,37.6544,37.746,34600.0
2015-01-05 15:10:00,49.48,49.62,49.48,49.6,20000.0,37.7383,37.8451,37.7383,37.8299,20000.0
2015-01-05 15:20:00,49.6,49.63,49.54,49.55,26200.0,37.8299,37.8527,37.7841,37.7917,26200.0
2015-01-05 15:30:00,49.54,49.63,49.51,49.63,27800.0,37.7841,37.8527,37.7612,37.8527,27800.0
2015-01-05 15:40:00,49.64,49.66,49.59,49.66,90000.0,37.8604,37.8756,37.8222,37.8756,90000.0
2015-01-05 15:50:00,49.65,49.8,49.61,49.65,77200.0,37.868,37.9824,37.8375,37.868,77200.0
2015-01-06 09:30:00,49.81,50.0,49.67,49.73,25400.0,37.99,38.1349,37.8832,37.929,25400.0
2015-01-06 09:40:00,49.73,49.73,49.45,49.65,13300.0,37.929,37.929,37.7154,37.868,13300.0
2015-01-06 09:50:00,49.65,49.69,49.5,49.51,14300.0,37.868,37.8985,37.7536,37.7612,14300.0
2015-01-06 10:00:00,49.51,49.55,49.43,49.51,13800.0,37.7612,37.7917,37.7002,37.7612,13800.0
2015-01-06 10:10:00,49.53,49.82,49.52,49.72,24700.0,37.7765,37.9976,37.7688,37.9214,24700.0
2015-01-06 10:20:00,49.77,49.9,49.75,49.78,17500.0,37.9595,38.0587,37.9443,37.9671,17500.0
2015-01-06 10:30:00,49.8,49.8,49.53,49.59,21600.0,37.9824,37.9824,37.7765,37.8222,21600.0
2015-01-06 10:40:00,49.6,49.66,49.51,49.53,17100.0,37.8299,37.8756,37.7612,37.7765,17100.0
2015-01-06 10:50:00,49.56,49.61,49.48,49.51,17600.0,37.7993,37.8375,37.7383,37.7612,17600.0
2015-01-06 11:00:00,49.5,49.59,49.31,49.59,27500.0,37.7536,37.8222,37.6087,37.8222,27500.0
2015-01-06 11:10:00,49.57,49.6,49.37,49.38,22900.0,37.807,37.8299,37.6544,37.6621,22900.0
2015-01-06 11:20:00,49.37,49.41,49.25,49.25,18900.0,37.6544,37.6849,37.5629,37.5629,18900.0
2015-01-06 11:30:00,49.26,49.26,49.1,49.11,10300.0,37.5705,37.5705,37.4485,37.4561,10300.0
2015-01-06 11:40:00,49.1,49.21,49.09,49.21,26700.0,37.4485,37.5324,37.4409,37.5324,26700.0
2015-01-06 11:50:00,49.18,49.2,49.02,49.05,13600.0,37.5095,37.5248,37.3875,37.4104,13600.0
2015-01-06 12:00:00,49.01,49.04,48.82,48.84,28300.0,37.3799,37.4027,37.2349,37.2502,28300.0
2015-01-06 12:10:00,48.85,48.89,48.8,48.8,15000.0,37.2578,37.2883,37.2197,37.2197,15000.0
2015-01-06 12:20:00,48.8,48.91,48.72,48.89,9700.0,37.2197,37.3036,37.1587,37.2883,9700.0
2015-01-06 12:30:00,48.89,49.05,48.82,49.05,22100.0,37.2883,37.4104,37.2349,37.4104,22100.0
2015-01-06 12:40:00,49.07,49.1,48.99,49.01,15300.0,37.4256,37.4485,37.3646,37.3799,15300.0
2015-01-06 12:50:00,49.02,49.14,49.02,49.05,10600.0,37.3875,37.479,37.3875,37.4104,10600.0
2015-01-06 13:00:00,49.06,49.07,48.93,48.93,13300.0,37.418,37.4256,37.3188,37.3188,13300.0
2015-01-06 13:10:00,48.93,48.98,48.71,48.71,16300.0,37.3188,37.357,37.151,37.151,16300.0
2015-01-06 13:20:00,48.71,48.94,48.63,48.94,34500.0,37.151,37.3265,37.09,37.3265,34500.0
2015-01-06 13:30:00,48.93,49.13,48.9,49.11,22400.0,37.3188,37.4714,37.296,37.4561,22400.0
2015-01-06 13:40:00,49.1,49.1,48.96,49.02,22900.0,37.4485,37.4485,37.3417,37.3875,22900.0
2015-01-06 13:50:00,49.04,49.23,48.93,49.19,72200.0,37.4027,37.5477,37.3188,37.5171,72200.0
2015-01-06 14:00:00,49.18,49.2,49.06,49.07,31900.0,37.5095,37.5248,37.418,37.4256,31900.0
2015-01-06 14:10:00,49.08,49.08,48.95,49.07,15000.0,37.4332,37.4332,37.3341,37.4256,15000.0
2015-01-06 14:20:00,49.06,49.18,49.04,49.11,31500.0,37.418,37.5095,37.4027,37.4561,31500.0
2015-01-06 14:30:00,49.11,49.25,49.06,49.25,27600.0,37.4561,37.5629,37.418,37.5629,27600.0
2015-01-06 14:40:00,49.25,49.4,49.23,49.4,137400.0,37.5629,37.6773,37.5477,37.6773,137400.0
2015-01-06 14:50:00,49.38,49.46,49.36,49.41,15400.0,37.6621,37.7231,37.6468,37.6849,15400.0
2015-01-06 15:00:00,49.43,49.49,49.37,49.38,24900.0,37.7002,37.746,37.6544,37.6621,24900.0
2015-01-06 15:10:00,49.41,49.57,49.37,49.52,20500.0,37.6849,37.807,37.6544,37.7688,20500.0
2015-01-06 15:20:00,49.54,49.61,49.41,49.6,25500.0,37.7841,37.8375,37.6849,37.8299,25500.0
2015-01-06 15:30:00,49.59,49.6,49.33,49.35,60900.0,37.8222,37.8299,37.6239,37.6392,60900.0
2015-01-06 15:40:00,49.35,49.54,49.32,49.47,53100.0,37.6392,37.7841,37.6163,37.7307,53100.0
2015-01-06 15:50:00,49.48,49.48,49.17,49.24,137300.0,37.7383,37.7383,37.5019,37.5553,137300.0
2015-01-07 09:30:00,49.74,50.49,49.69,50.34,47100.0,37.9366,38.5087,37.8985,38.3942,47100.0
2015-01-07 09:40:00,50.39,50.48,50.19,50.48,30500.0,38.4324,38.501,38.2798,38.501,30500.0
2015-01-07 09:50:00,50.49,50.75,50.35,50.63,53900.0,38.5087,38.707,38.4019,38.6154,53900.0
2015-01-07 10:00:00,50.61,50.69,50.36,50.58,76900.0,38.6002,38.6612,38.4095,38.5773,76900.0
2015-01-07 10:10:00,50.54,50.61,50.43,50.59,103000.0,38.5468,38.6002,38.4629,38.5849,103000.0
2015-01-07 10:20:00,50.59,50.69,50.4,50.4,39600.0,38.5849,38.6612,38.44,38.44,39600.0
2015-01-07 10:30:00,50.41,50.41,50.09,50.23,76600.0,38.4476,38.4476,38.2036,38.3104,76600.0
2015-01-07 10:40:00,50.23,50.47,50.11,50.44,33200.0,38.3104,38.4934,38.2188,38.4705,33200.0
2015-01-07 10:50:00,50.44,50.65,50.43,50.45,34500.0,38.4705,38.6307,38.4629,38.4781,34500.0
2015-01-07 11:00:00,50.45,50.47,50.12,50.12,30500.0,38.4781,38.4934,38.2265,38.2265,30500.0
2015-01-07 11:10:00,50.08,50.12,49.92,50.0,51100.0,38.1959,38.2265,38.0739,38.1349,51100.0
2015-01-07 11:20:00,50.0,50.11,49.88,50.0,25600.0,38.1349,38.2188,38.0434,38.1349,25600.0
2015-01-07 11:30:00,50.0,50.15,49.93,49.94,16500.0,38.1349,38.2493,38.0815,38.0892,16500.0
2015-01-07 11:40:00,49.94,50.13,49.93,50.03,20200.0,38.0892,38.2341,38.0815,38.1578,20200.0
2015-01-07 11:50:00,50.03,50.3,50.02,50.24,18700.0,38.1578,38.3637,38.1502,38.318,18700.0
2015-01-07 12:00:00,50.25,53.37,50.11,53.37,290200.0,38.3256,40.7052,38.2188,40.7052,290200.0
2015-01-07 12:10:00,53.75,55.45,53.05,55.44,1691800.0,40.9951,42.2916,40.4612,42.284,1691800.0
2015-01-07 12:20:00,55.4,55.9,54.36,54.41,653300.0,42.2535,42.6349,41.4603,41.4984,653300.0
2015-01-07 12:30:00,54.4,54.45,53.78,53.91,369200.0,41.4908,41.5289,41.0179,41.1171,369200.0
2015-01-07 12:40:00,53.91,54.84,53.87,54.46,370300.0,41.1171,41.8264,41.0866,41.5366,370300.0
2015-01-07 12:50:00,54.48,54.5,53.96,54.04,515600.0,41.5518,41.5671,41.1552,41.2162,515600.0
2015-01-07 13:00:00,54.04,54.25,53.88,54.09,506900.0,41.2162,41.3764,41.0942,41.2544,506900.0
2015-01-07 13:10:00,54.1,54.23,53.78,53.78,302000.0,41.262,41.3611,41.0179,41.0179,302000.0
2015-01-07 13:20:00,53.82,54.24,53.77,54.15,217600.0,41.0484,41.3688,41.0103,41.3001,217600.0
2015-01-07 13:30:00,54.15,54.44,53.92,54.01,232700.0,41.3001,41.5213,41.1247,41.1934,232700.0
2015-01-07 13:40:00,54.01,54.04,53.81,53.95,134200.0,41.1934,41.2162,41.0408,41.1476,134200.0
2015-01-07 13:50:00,53.95,53.95,53.72,53.77,394000.0,41.1476,41.1476,40.9722,41.0103,394000.0
2015-01-07 14:00:00,53.79,53.92,53.66,53.78,149300.0,41.0256,41.1247,40.9264,41.0179,149300.0
2015-01-07 14:10:00,53.76,53.83,52.92,53.34,300100.0,41.0027,41.0561,40.362,40.6823,300100.0
2015-01-07 14:20:00,53.34,53.59,52.95,53.0,146300.0,40.6823,40.873,40.3849,40.423,146300.0
2015-01-07 14:30:00,52.96,53.57,52.96,53.53,198400.0,40.3925,40.8578,40.3925,40.8273,198400.0
2015-01-07 14:40:00,53.53,53.85,53.36,53.47,169000.0,40.8273,41.0713,40.6976,40.7815,169000.0
2015-01-07 14:50:00,53.45,53.66,53.29,53.43,175800.0,40.7662,40.9264,40.6442,40.751,175800.0
2015-01-07 15:00:00,53.46,53.89,53.46,53.75,356800.0,40.7739,41.1018,40.7739,40.9951,356800.0
2015-01-07 15:10:00,53.75,53.94,53.54,53.9,155200.0,40.9951,41.14,40.8349,41.1095,155200.0
2015-01-07 15:20:00,53.93,54.08,53.81,54.08,493300.0,41.1323,41.2467,41.0408,41.2467,493300.0
2015-01-07 15:30:00,54.07,54.77,54.07,54.59,248900.0,41.2391,41.773,41.2391,41.6357,248900.0
2015-01-07 15:40:00,54.6,55.0,54.51,54.99,344300.0,41.6433,41.9484,41.5747,41.9408,344300.0
2015-01-07 15:50:00,54.99,55.62,54.85,55.0,1012000.0,41.9408,42.4213,41.834,41.9484,1012000.0
2015-01-08 09:30:00,54.55,54.58,54.04,54.21,194600.0,41.6052,41.6281,41.2162,41.3459,194600.0
2015-01-08 09:40:00,54.25,54.27,53.89,54.19,166600.0,41.3764,41.3917,41.1018,41.3306,166600.0
2015-01-08 09:50:00,54.22,54.22,53.88,54.05,131200.0,41.3535,41.3535,41.0942,41.2239,131200.0
2015-01-08 10:00:00,54.06,54.8,54.05,54.74,172300.0,41.2315,41.7959,41.2239,41.7501,172300.0
2015-01-08 10:10:00,54.77,54.78,54.5,54.69,175100.0,41.773,41.7806,41.5671,41.712,175100.0
2015-01-08 10:20:00,54.68,54.74,54.51,54.6,90600.0,41.7044,41.7501,41.5747,41.6433,90600.0
2015-01-08 10:30:00,54.58,54.99,54.58,54.9,94700.0,41.6281,41.9408,41.6281,41.8722,94700.0
2015-01-08 10:40:00,54.9,54.93,54.72,54.73,81400.0,41.8722,41.895,41.7349,41.7425,81400.0
2015-01-08 10:50:00,54.73,54.75,54.58,54.75,85000.0,41.7425,41.7577,41.6281,41.7577,85000.0
2015-01-08 11:00:00,54.77,54.9,54.68,54.9,126400.0,41.773,41.8722,41.7044,41.8722,126400.0
2015-01-08 11:10:00,54.89,55.1,54.89,54.96,101400.0,41.8645,42.0247,41.8645,41.9179,101400.0
2015-01-08 11:20:00,54.96,55.08,54.95,55.05,75600.0,41.9179,42.0094,41.9103,41.9866,75600.0
2015-01-08 11:30:00,55.06,55.21,55.01,55.08,173900.0,41.9942,42.1086,41.9561,42.0094,173900.0
2015-01-08 11:40:00,55.05,55.11,54.97,55.1,72200.0,41.9866,42.0323,41.9255,42.0247,72200.0
2015-01-08 11:50:00,55.09,55.51,55.08,55.43,104800.0,42.0171,42.3374,42.0094,42.2764,104800.0
2015-01-08 12:00:00,55.43,55.84,55.36,55.83,119100.0,42.2764,42.5891,42.223,42.5815,119100.0
2015-01-08 12:10:00,55.83,55.9,55.7,55.7,119700.0,42.5815,42.6349,42.4823,42.4823,119700.0
2015-01-08 12:20:00,55.7,55.75,55.27,55.29,90700.0,42.4823,42.5204,42.1544,42.1696,90700.0
2015-01-08 12:30:00,55.29,55.5,55.26,55.41,37200.0,42.1696,42.3298,42.1467,42.2611,37200.0
2015-01-08 12:40:00,55.44,55.46,55.26,55.3,28700.0,42.284,42.2993,42.1467,42.1772,28700.0
2015-01-08 12:50:00,55.29,55.41,55.23,55.41,31100.0,42.1696,42.2611,42.1238,42.2611,31100.0
2015-01-08 13:00:00,55.38,55.54,55.37,55.53,25700.0,42.2382,42.3603,42.2306,42.3527,25700.0
2015-01-08 13:10:00,55.55,55.55,55.34,55.42,81700.0,42.3679,42.3679,42.2077,42.2688,81700.0
2015-01-08 13:20:00,55.42,55.51,55.39,55.41,59300.0,42.2688,42.3374,42.2459,42.2611,59300.0
2015-01-08 13:30:00,55.41,55.43,55.28,55.33,110100.0,42.2611,42.2764,42.162,42.2001,110100.0
2015-01-08 13:40:00,55.31,55.33,55.18,55.18,28100.0,42.1849,42.2001,42.0857,42.0857,28100.0
2015-01-08 13:50:00,55.2,55.25,54.94,55.08,61900.0,42.101,42.1391,41.9027,42.0094,61900.0
2015-01-08 14:00:00,55.09,55.12,55.0,55.0,66900.0,42.0171,42.0399,41.9484,41.9484,66900.0
2015-01-08 14:10:00,55.0,55.07,54.92,55.02,73900.0,41.9484,42.0018,41.8874,41.9637,73900.0
2015-01-08 14:20:00,55.01,55.13,55.0,55.0,68500.0,41.9561,42.0476,41.9484,41.9484,68500.0
2015-01-08 14:30:00,55.0,55.02,54.94,54.99,54900.0,41.9484,41.9637,41.9027,41.9408,54900.0
2015-01-08 14:40:00,55.0,55.06,54.99,55.06,67700.0,41.9484,41.9942,41.9408,41.9942,67700.0
2015-01-08 14:50:00,55.05,55.06,54.81,54.84,79500.0,41.9866,41.9942,41.8035,41.8264,79500.0
2015-01-08 15:00:00,54.85,54.89,54.64,54.65,86000.0,41.834,41.8645,41.6739,41.6815,86000.0
2015-01-08 15:10:00,54.65,54.7,54.46,54.53,131000.0,41.6815,41.7196,41.5366,41.59,131000.0
2015-01-08 15:20:00,54.53,54.67,54.47,54.64,140100.0,41.59,41.6967,41.5442,41.6739,140100.0
2015-01-08 15:30:00,54.64,54.65,54.39,54.57,145600.0,41.6739,41.6815,41.4832,41.6205,145600.0
2015-01-08 15:40:00,54.57,54.61,54.47,54.52,195300.0,41.6205,41.651,41.5442,41.5823,195300.0
2015-01-08 15:50:00,54.53,54.78,54.5,54.69,311800.0,41.59,41.7806,41.5671,41.712,311800.0
2015-01-09 09:30:00,54.37,54.44,54.02,54.23,89300.0,41.4679,41.5213,41.201,41.3611,89300.0
2015-01-09 09:40:00,54.25,54.43,54.1,54.3,43500.0,41.3764,41.5137,41.262,41.4145,43500.0
2015-01-09 09:50:00,54.3,54.39,54.16,54.3,50400.0,41.4145,41.4832,41.3078,41.4145,50400.0
2015-01-09 10:00:00,54.3,54.42,54.23,54.4,43100.0,41.4145,41.5061,41.3611,41.4908,43100.0
2015-01-09 10:10:00,54.4,54.42,54.18,54.28,64700.0,41.4908,41.5061,41.323,41.3993,64700.0
2015-01-09 10:20:00,54.27,54.45,54.26,54.39,72900.0,41.3917,41.5289,41.384,41.4832,72900.0
2015-01-09 10:30:00,54.37,54.37,54.16,54.19,106400.0,41.4679,41.4679,41.3078,41.3306,106400.0
2015-01-09 10:40:00,54.19,54.2,54.03,54.05,81100.0,41.3306,41.3383,41.2086,41.2239,81100.0
2015-01-09 10:50:00,54.07,54.14,54.02,54.14,17300.0,41.2391,41.2925,41.201,41.2925,17300.0
2015-01-09 11:00:00,54.15,54.17,54.08,54.08,62200.0,41.3001,41.3154,41.2467,41.2467,62200.0
2015-01-09 11:10:00,54.07,54.08,54.04,54.07,45200.0,41.2391,41.2467,41.2162,41.2391,45200.0
2015-01-09 11:20:00,54.07,54.12,53.97,54.11,29100.0,41.2391,41.2772,41.1628,41.2696,29100.0
2015-01-09 11:30:00,54.07,54.11,54.0,54.01,27400.0,41.2391,41.2696,41.1857,41.1934,27400.0
2015-01-09 11:40:00,54.02,54.09,53.98,54.05,88000.0,41.201,41.2544,41.1705,41.2239,88000.0
2015-01-09 11:50:00,54.03,54.09,54.01,54.05,86000.0,41.2086,41.2544,41.1934,41.2239,86000.0
2015-01-09 12:00:00,54.07,54.1,54.01,54.07,48000.0,41.2391,41.262,41.1934,41.2391,48000.0
2015-01-09 12:10:00,54.06,54.06,53.95,54.0,17100.0,41.2315,41.2315,41.1476,41.1857,17100.0
2015-01-09 12:20:00,54.0,54.01,53.62,53.74,82000.0,41.1857,41.1934,40.8959,40.9874,82000.0
2015-01-09 12:30:00,53.73,53.9,53.73,53.88,32700.0,40.9798,41.1095,40.9798,41.0942,32700.0
2015-01-09 12:40:00,53.88,53.9,53.73,53.85,41100.0,41.0942,41.1095,40.9798,41.0713,41100.0
2015-01-09 12:50:00,53.82,53.86,53.68,53.7,13200.0,41.0484,41.0789,40.9417,40.9569,13200.0
2015-01-09 13:00:00,53.68,53.76,53.67,53.76,20500.0,40.9417,41.0027,40.934,41.0027,20500.0
2015-01-09 13:10:00,53.73,53.8,53.67,53.67,30300.0,40.9798,41.0332,40.934,40.934,30300.0
2015-01-09 13:20:00,53.7,53.72,53.56,53.65,95000.0,40.9569,40.9722,40.8501,40.9188,95000.0
2015-01-09 13:30:00,53.66,53.74,53.64,53.67,48900.0,40.9264,40.9874,40.9112,40.934,48900.0
2015-01-09 13:40:00,53.69,53.69,53.62,53.64,44200.0,40.9493,40.9493,40.8959,40.9112,44200.0
2015-01-09 13:50:00,53.65,53.66,53.6,53.65,23000.0,40.9188,40.9264,40.8806,40.9188,23000.0
2015-01-09 14:00:00,53.65,53.65,53.58,53.58,26000.0,40.9188,40.9188,40.8654,40.8654,26000.0
2015-01-09 14:10:00,53.58,53.62,53.5,53.58,36100.0,40.8654,40.8959,40.8044,40.8654,36100.0
2015-01-09 14:20:00,53.59,53.6,53.51,53.53,39000.0,40.873,40.8806,40.812,40.8273,39000.0
2015-01-09 14:30:00,53.54,53.58,53.48,53.56,43500.0,40.8349,40.8654,40.7891,40.8501,43500.0
2015-01-09 14:40:00,53.56,53.65,53.54,53.62,64200.0,40.8501,40.9188,40.8349,40.8959,64200.0
2015-01-09 14:50:00,53.61,53.67,53.6,53.63,23700.0,40.8883,40.934,40.8806,40.9035,23700.0
2015-01-09 15:00:00,53.61,53.72,53.56,53.68,64600.0,40.8883,40.9722,40.8501,40.9417,64600.0
2015-01-09 15:10:00,53.68,53.92,53.68,53.87,53100.0,40.9417,41.1247,40.9417,41.0866,53100.0
2015-01-09 15:20:00,53.89,53.92,53.71,53.74,32100.0,41.1018,41.1247,40.9645,40.9874,32100.0
2015-01-09 15:30:00,53.73,53.75,53.6,53.68,55500.0,40.9798,40.9951,40.8806,40.9417,55500.0
2015-01-09 15:40:00,53.7,53.76,53.54,53.66,62400.0,40.9569,41.0027,40.8349,40.9264,62400.0
2015-01-09 15:50:00,53.64,53.64,53.51,53.56,125800.0,40.9112,40.9112,40.812,40.8501,125800.0
2015-01-12 09:30:00,53.5,53.71,53.25,53.57,61500.0,40.8044,40.9645,40.6137,40.8578,61500.0
2015-01-12 09:40:00,53.57,53.84,53.57,53.64,72100.0,40.8578,41.0637,40.8578,40.9112,72100.0
2015-01-12 09:50:00,53.62,53.79,53.31,53.79,83900.0,40.8959,41.0256,40.6595,41.0256,83900.0
2015-01-12 10:00:00,53.78,53.78,53.47,53.57,49000.0,41.0179,41.0179,40.7815,40.8578,49000.0
2015-01-12 10:10:00,53.56,53.64,53.43,53.58,32900.0,40.8501,40.9112,40.751,40.8654,32900.0
2015-01-12 10:20:00,53.57,53.65,53.51,53.61,23500.0,40.8578,40.9188,40.812,40.8883,23500.0
2015-01-12 10:30:00,53.64,53.71,53.58,53.65,23200.0,40.9112,40.9645,40.8654,40.9188,23200.0
2015-01-12 10:40:00,53.66,53.74,53.57,53.62,19800.0,40.9264,40.9874,40.8578,40.8959,19800.0
2015-01-12 10:50:00,53.61,53.78,53.54,53.76,87800.0,40.8883,41.0179,40.8349,41.0027,87800.0
2015-01-12 11:00:00,53.76,53.93,53.76,53.81,26700.0,41.0027,41.1323,41.0027,41.0408,26700.0
2015-01-12 11:10:00,53.85,53.87,53.71,53.75,26400.0,41.0713,41.0866,40.9645,40.9951,26400.0
2015-01-12 11:20:00,53.74,53.84,53.67,53.73,63000.0,40.9874,41.0637,40.934,40.9798,63000.0
2015-01-12 11:30:00,53.79,53.82,53.69,53.69,17400.0,41.0256,41.0484,40.9493,40.9493,17400.0
2015-01-12 11:40:00,53.69,53.76,53.65,53.65,11500.0,40.9493,41.0027,40.9188,40.9188,11500.0
2015-01-12 11:50:00,53.69,53.76,53.65,53.72,16600.0,40.9493,41.0027,40.9188,40.9722,16600.0
2015-01-12 12:00:00,53.75,53.79,53.68,53.75,12100.0,40.9951,41.0256,40.9417,40.9951,12100.0
2015-01-12 12:10:00,53.78,53.85,53.75,53.81,18700.0,41.0179,41.0713,40.9951,41.0408,18700.0
2015-01-12 12:20:00,53.87,53.88,53.77,53.78,14200.0,41.0866,41.0942,41.0103,41.0179,14200.0
2015-01-12 12:30:00,53.82,53.96,53.81,53.9,28100.0,41.0484,41.1552,41.0408,41.1095,28100.0
2015-01-12 12:40:00,53.9,53.91,53.79,53.88,13000.0,41.1095,41.1171,41.0256,41.0942,13000.0
2015-01-12 12:50:00,53.88,53.95,53.79,53.81,16200.0,41.0942,41.1476,41.0256,41.0408,16200.0
2015-01-12 13:00:00,53.83,53.94,53.79,53.83,10800.0,41.0561,41.14,41.0256,41.0561,10800.0
2015-01-12 13:10:00,53.87,53.89,53.78,53.79,16600.0,41.0866,41.1018,41.0179,41.0256,16600.0
2015-01-12 13:20:00,53.8,53.86,53.75,53.81,19400.0,41.0332,41.0789,40.9951,41.0408,19400.0
2015-01-12 13:30:00,53.8,53.98,53.73,53.98,18100.0,41.0332,41.1705,40.9798,41.1705,18100.0
2015-01-12 13:40:00,53.98,54.01,53.91,53.99,19300.0,41.1705,41.1934,41.1171,41.1781,19300.0
2015-01-12 13:50:00,54.0,54.0,53.84,53.86,16700.0,41.1857,41.1857,41.0637,41.0789,16700.0
2015-01-12 14:00:00,53.89,53.92,53.82,53.89,22700.0,41.1018,41.1247,41.0484,41.1018,22700.0
2015-01-12 14:10:00,53.9,53.95,53.9,53.91,15300.0,41.1095,41.1476,41.1095,41.1171,15300.0
2015-01-12 14:20:00,53.92,53.93,53.71,53.85,43300.0,41.1247,41.1323,40.9645,41.0713,43300.0
2015-01-12 14:30:00,53.83,53.92,53.83,53.9,26900.0,41.0561,41.1247,41.0561,41.1095,26900.0
2015-01-12 14:40:00,53.92,54.0,53.91,53.92,30400.0,41.1247,41.1857,41.1171,41.1247,30400.0
2015-01-12 14:50:00,53.94,54.0,53.91,53.98,22900.0,41.14,41.1857,41.1171,41.1705,22900.0
2015-01-12 15:00:00,53.98,54.02,53.94,53.97,21600.0,41.1705,41.201,41.14,41.1628,21600.0
2015-01-12 15:10:00,54.0,54.05,53.96,53.96,42700.0,41.1857,41.2239,41.1552,41.1552,42700.0
2015-01-12 15:20:00,53.95,53.98,53.81,53.87,41800.0,41.1476,41.1705,41.0408,41.0866,41800.0
2015-01-12 15:30:00,53.88,53.9,53.74,53.83,38100.0,41.0942,41.1095,40.9874,41.0561,38100.0
2015-01-12 15:40:00,53.83,53.97,53.83,53.94,62200.0,41.0561,41.1628,41.0561,41.14,62200.0
2015-01-12 15:50:00,53.94,54.0,53.9,53.94,104800.0,41.14,41.1857,41.1095,41.14,104800.0
2015-01-13 09:30:00,54.08,54.54,54.08,54.44,53400.0,41.2467,41.5976,41.2467,41.5213,53400.0
2015-01-13 09:40:00,54.51,54.63,54.37,54.43,36200.0,41.5747,41.6662,41.4679,41.5137,36200.0
2015-01-13 09:50:00,54.43,54.44,54.35,54.41,27300.0,41.5137,41.5213,41.4527,41.4984,27300.0
2015-01-13 10:00:00,54.41,54.44,54.27,54.41,31200.0,41.4984,41.5213,41.3917,41.4984,31200.0
2015-01-13 10:10:00,54.43,54.51,54.43,54.48,23100.0,41.5137,41.5747,41.5137,41.5518,23100.0
2015-01-13 10:20:00,54.5,54.5,54.42,54.42,19600.0,41.5671,41.5671,41.5061,41.5061,19600.0
2015-01-13 10:30:00,54.42,54.55,54.42,54.47,23800.0,41.5061,41.6052,41.5061,41.5442,23800.0
2015-01-13 10:40:00,54.46,54.52,54.37,54.4,15000.0,41.5366,41.5823,41.4679,41.4908,15000.0
2015-01-13 10:50:00,54.41,54.46,54.29,54.32,12000.0,41.4984,41.5366,41.4069,41.4298,12000.0
2015-01-13 11:00:00,54.3,54.37,54.15,54.17,18200.0,41.4145,41.4679,41.3001,41.3154,18200.0
2015-01-13 11:10:00,54.15,54.2,54.14,54.17,7500.0,41.3001,41.3383,41.2925,41.3154,7500.0
2015-01-13 11:20:00,54.18,54.22,54.13,54.19,10100.0,41.323,41.3535,41.2849,41.3306,10100.0
2015-01-13 11:30:00,54.19,54.3,54.18,54.3,15100.0,41.3306,41.4145,41.323,41.4145,15100.0
2015-01-13 11:40:00,54.29,54.31,54.23,54.28,16300.0,41.4069,41.4222,41.3611,41.3993,16300.0
2015-01-13 11:50:00,54.27,54.28,53.99,54.0,40000.0,41.3917,41.3993,41.1781,41.1857,40000.0
2015-01-13 12:00:00,53.98,53.98,53.77,53.89,36400.0,41.1705,41.1705,41.0103,41.1018,36400.0
2015-01-13 12:10:00,53.91,53.91,53.74,53.76,7800.0,41.1171,41.1171,40.9874,41.0027,7800.0
2015-01-13 12:20:00,53.76,53.76,53.64,53.75,17800.0,41.0027,41.0027,40.9112,40.9951,17800.0
2015-01-13 12:30:00,53.7,53.7,53.58,53.58,8900.0,40.9569,40.9569,40.8654,40.8654,8900.0
2015-01-13 12:40:00,53.59,53.63,53.5,53.62,28300.0,40.873,40.9035,40.8044,40.8959,28300.0
2015-01-13 12:50:00,53.65,53.66,53.51,53.55,11200.0,40.9188,40.9264,40.812,40.8425,11200.0
2015-01-13 13:00:00,53.57,53.59,53.51,53.51,8300.0,40.8578,40.873,40.812,40.812,8300.0
2015-01-13 13:10:00,53.52,53.59,53.52,53.59,17800.0,40.8196,40.873,40.8196,40.873,17800.0
2015-01-13 13:20:00,53.58,53.6,53.42,53.52,38800.0,40.8654,40.8806,40.7434,40.8196,38800.0
2015-01-13 13:30:00,53.51,53.51,53.37,53.37,40000.0,40.812,40.812,40.7052,40.7052,40000.0
2015-01-13 13:40:00,53.37,53.5,53.35,53.46,37800.0,40.7052,40.8044,40.69,40.7739,37800.0
2015-01-13 13:50:00,53.45,53.59,53.32,53.43,68300.0,40.7662,40.873,40.6671,40.751,68300.0
2015-01-13 14:00:00,53.42,53.42,53.2,53.2,22900.0,40.7434,40.7434,40.5756,40.5756,22900.0
2015-01-13 14:10:00,53.22,53.23,53.05,53.06,27100.0,40.5908,40.5984,40.4612,40.4688,27100.0
2015-01-13 14:20:00,53.05,53.52,53.05,53.44,70100.0,40.4612,40.8196,40.4612,40.7586,70100.0
2015-01-13 14:30:00,53.44,53.56,53.44,53.49,26900.0,40.7586,40.8501,40.7586,40.7967,26900.0
2015-01-13 14:40:00,53.48,53.56,53.42,53.54,29800.0,40.7891,40.8501,40.7434,40.8349,29800.0
2015-01-13 14:50:00,53.56,53.6,53.48,53.48,30600.0,40.8501,40.8806,40.7891,40.7891,30600.0
2015-01-13 15:00:00,53.49,53.53,53.32,53.33,72000.0,40.7967,40.8273,40.6671,40.6747,72000.0
2015-01-13 15:10:00,53.33,53.59,53.33,53.54,49700.0,40.6747,40.873,40.6747,40.8349,49700.0
2015-01-13 15:20:00,53.55,53.62,53.51,53.54,37900.0,40.8425,40.8959,40.812,40.8349,37900.0
2015-01-13 15:30:00,53.53,53.83,53.53,53.78,57800.0,40.8273,41.0561,40.8273,41.0179,57800.0
2015-01-13 15:40:00,53.8,53.85,53.68,53.68,56500.0,41.0332,41.0713,40.9417,40.9417,56500.0
2015-01-13 15:50:00,53.69,53.72,53.58,53.67,103200.0,40.9493,40.9722,40.8654,40.934,103200.0
2015-01-14 09:30:00,53.12,53.42,52.75,53.25,46600.0,40.5145,40.7434,40.2324,40.6137,46600.0
2015-01-14 09:40:00,53.14,53.32,52.9,53.32,25300.0,40.5298,40.6671,40.3468,40.6671,25300.0
2015-01-14 09:50:00,53.35,53.66,53.26,53.45,33700.0,40.69,40.9264,40.6213,40.7662,33700.0
2015-01-14 10:00:00,53.45,53.68,53.39,53.49,32200.0,40.7662,40.9417,40.7205,40.7967,32200.0
2015-01-14 10:10:00,53.5,53.58,53.04,53.09,23600.0,40.8044,40.8654,40.4535,40.4917,23600.0
2015-01-14 10:20:00,53.08,53.39,53.07,53.39,12100.0,40.484,40.7205,40.4764,40.7205,12100.0
2015-01-14 10:30:00,53.4,53.4,53.07,53.21,23400.0,40.7281,40.7281,40.4764,40.5832,23400.0
2015-01-14 10:40:00,53.18,53.31,53.06,53.31,38500.0,40.5603,40.6595,40.4688,40.6595,38500.0
2015-01-14 10:50:00,53.31,53.46,53.23,53.35,18200.0,40.6595,40.7739,40.5984,40.69,18200.0
2015-01-14 11:00:00,53.3,53.31,53.19,53.19,15800.0,40.6518,40.6595,40.5679,40.5679,15800.0
2015-01-14 11:10:00,53.22,53.33,53.18,53.18,12300.0,40.5908,40.6747,40.5603,40.5603,12300.0
2015-01-14 11:20:00,53.17,53.29,53.09,53.1,21300.0,40.5527,40.6442,40.4917,40.4993,21300.0
2015-01-14 11:30:00,53.1,53.29,53.09,53.24,34400.0,40.4993,40.6442,40.4917,40.6061,34400.0
2015-01-14 11:40:00,53.26,53.3,53.19,53.28,71700.0,40.6213,40.6518,40.5679,40.6366,71700.0
2015-01-14 11:50:00,53.31,53.39,53.24,53.3,20300.0,40.6595,40.7205,40.6061,40.6518,20300.0
2015-01-14 12:00:00,53.31,53.33,53.2,53.23,3400.0,40.6595,40.6747,40.5756,40.5984,3400.0
2015-01-14 12:10:00,53.19,53.2,53.07,53.07,18800.0,40.5679,40.5756,40.4764,40.4764,18800.0
2015-01-14 12:20:00,53.09,53.2,53.08,53.16,12200.0,40.4917,40.5756,40.484,40.5451,12200.0
2015-01-14 12:30:00,53.15,53.3,53.14,53.28,26300.0,40.5374,40.6518,40.5298,40.6366,26300.0
2015-01-14 12:40:00,53.26,53.3,53.18,53.25,15200.0,40.6213,40.6518,40.5603,40.6137,15200.0
2015-01-14 12:50:00,53.27,53.28,53.15,53.24,11800.0,40.629,40.6366,40.5374,40.6061,11800.0
2015-01-14 13:00:00,53.25,53.27,53.15,53.18,16300.0,40.6137,40.629,40.5374,40.5603,16300.0
2015-01-14 13:10:00,53.18,53.25,53.12,53.17,12300.0,40.5603,40.6137,40.5145,40.5527,12300.0
2015-01-14 13:20:00,53.17,53.17,53.07,53.13,13900.0,40.5527,40.5527,40.4764,40.5222,13900.0
2015-01-14 13:30:00,53.15,53.2,53.1,53.1,24000.0,40.5374,40.5756,40.4993,40.4993,24000.0
2015-01-14 13:40:00,53.08,53.09,52.94,53.04,8900.0,40.484,40.4917,40.3773,40.4535,8900.0
2015-01-14 13:50:00,53.04,53.05,52.89,52.94,21600.0,40.4535,40.4612,40.3391,40.3773,21600.0
2015-01-14 14:00:00,52.97,53.17,52.94,53.11,18200.0,40.4001,40.5527,40.3773,40.5069,18200.0
2015-01-14 14:10:00,53.12,53.32,53.11,53.32,28900.0,40.5145,40.6671,40.5069,40.6671,28900.0
2015-01-14 14:20:00,53.32,53.35,53.27,53.35,20000.0,40.6671,40.69,40.629,40.69,20000.0
2015-01-14 14:30:00,53.33,53.44,53.31,53.32,25400.0,40.6747,40.7586,40.6595,40.6671,25400.0
2015-01-14 14:40:00,53.35,53.39,53.28,53.31,16300.0,40.69,40.7205,40.6366,40.6595,16300.0
2015-01-14 14:50:00,53.29,53.31,53.24,53.25,8300.0,40.6442,40.6595,40.6061,40.6137,8300.0
2015-01-14 15:00:00,53.24,53.42,53.24,53.39,15000.0,40.6061,40.7434,40.6061,40.7205,15000.0
2015-01-14 15:10:00,53.41,53.66,53.34,53.61,23600.0,40.7357,40.9264,40.6823,40.8883,23600.0
2015-01-14 15:20:00,53.58,53.6,53.46,53.57,30300.0,40.8654,40.8806,40.7739,40.8578,30300.0
2015-01-14 15:30:00,53.56,53.6,53.39,53.41,30200.0,40.8501,40.8806,40.7205,40.7357,30200.0
2015-01-14 15:40:00,53.43,53.53,53.43,53.48,31400.0,40.751,40.8273,40.751,40.7891,31400.0
2015-01-14 15:50:00,53.48,53.6,53.48,53.59,66900.0,40.7891,40.8806,40.7891,40.873,66900.0
2015-01-15 09:30:00,53.59,53.73,53.24,53.3,23600.0,40.873,40.9798,40.6061,40.6518,23600.0
2015-01-15 09:40:00,53.18,53.39,53.18,53.25,21900.0,40.5603,40.7205,40.5603,40.6137,21900.0
2015-01-15 09:50:00,53.25,53.43,53.18,53.36,39500.0,40.6137,40.751,40.5603,40.6976,39500.0
2015-01-15 10:00:00,53.33,53.45,53.24,53.41,21400.0,40.6747,40.7662,40.6061,40.7357,21400.0
2015-01-15 10:10:00,53.37,53.41,53.22,53.36,17200.0,40.7052,40.7357,40.5908,40.6976,17200.0
2015-01-15 10:20:00,53.39,53.39,53.24,53.28,6800.0,40.7205,40.7205,40.6061,40.6366,6800.0
2015-01-15 10:30:00,53.36,53.55,53.36,53.52,19600.0,40.6976,40.8425,40.6976,40.8196,19600.0
2015-01-15 10:40:00,53.52,53.54,53.48,53.5,17400.0,40.8196,40.8349,40.7891,40.8044,17400.0
2015-01-15 10:50:00,53.5,53.56,53.47,53.53,13000.0,40.8044,40.8501,40.7815,40.8273,13000.0
2015-01-15 11:00:00,53.54,53.56,53.45,53.53,31500.0,40.8349,40.8501,40.7662,40.8273,31500.0
2015-01-15 11:10:00,53.52,53.58,53.47,53.5,32800.0,40.8196,40.8654,40.7815,40.8044,32800.0
2015-01-15 11:20:00,53.5,53.53,53.17,53.18,63600.0,40.8044,40.8273,40.5527,40.5603,63600.0
2015-01-15 11:30:00,53.17,53.24,52.93,52.93,26100.0,40.5527,40.6061,40.3696,40.3696,26100.0
2015-01-15 11:40:00,52.93,53.15,52.93,53.04,16200.0,40.3696,40.5374,40.3696,40.4535,16200.0
2015-01-15 11:50:00,53.03,53.04,52.96,52.98,17500.0,40.4459,40.4535,40.3925,40.4078,17500.0
2015-01-15 12:00:00,53.02,53.06,52.96,53.02,11100.0,40.4383,40.4688,40.3925,40.4383,11100.0
2015-01-15 12:10:00,52.99,53.02,52.79,52.79,8400.0,40.4154,40.4383,40.2629,40.2629,8400.0
2015-01-15 12:20:00,52.8,52.94,52.8,52.88,6400.0,40.2705,40.3773,40.2705,40.3315,6400.0
2015-01-15 12:30:00,52.87,52.89,52.75,52.78,7500.0,40.3239,40.3391,40.2324,40.2552,7500.0
2015-01-15 12:40:00,52.76,52.83,52.62,52.62,10500.0,40.24,40.2934,40.1332,40.1332,10500.0
2015-01-15 12:50:00,52.61,52.66,52.59,52.62,10500.0,40.1256,40.1637,40.1103,40.1332,10500.0
2015-01-15 13:00:00,52.62,52.86,52.61,52.84,10900.0,40.1332,40.3162,40.1256,40.301,10900.0
2015-01-15 13:10:00,52.87,52.95,52.87,52.92,5600.0,40.3239,40.3849,40.3239,40.362,5600.0
2015-01-15 13:20:00,52.95,52.96,52.88,52.9,11600.0,40.3849,40.3925,40.3315,40.3468,11600.0
2015-01-15 13:30:00,52.91,53.0,52.9,52.9,7700.0,40.3544,40.423,40.3468,40.3468,7700.0
2015-01-15 13:40:00,52.91,52.96,52.89,52.94,10200.0,40.3544,40.3925,40.3391,40.3773,10200.0
2015-01-15 13:50:00,52.93,53.17,52.93,53.02,21600.0,40.3696,40.5527,40.3696,40.4383,21600.0
2015-01-15 14:00:00,52.99,52.99,52.92,52.98,5500.0,40.4154,40.4154,40.362,40.4078,5500.0
2015-01-15 14:10:00,52.95,52.97,52.88,52.9,49100.0,40.3849,40.4001,40.3315,40.3468,49100.0
2015-01-15 14:20:00,52.89,52.9,52.78,52.78,8900.0,40.3391,40.3468,40.2552,40.2552,8900.0
2015-01-15 14:30:00,52.77,52.77,52.69,52.73,18300.0,40.2476,40.2476,40.1866,40.2171,18300.0
2015-01-15 14:40:00,52.75,52.86,52.74,52.74,10400.0,40.2324,40.3162,40.2247,40.2247,10400.0
2015-01-15 14:50:00,52.75,52.82,52.68,52.76,29300.0,40.2324,40.2857,40.179,40.24,29300.0
2015-01-15 15:00:00,52.76,52.82,52.6,52.62,17900.0,40.24,40.2857,40.1179,40.1332,17900.0
2015-01-15 15:10:00,52.62,52.62,52.47,52.58,34200.0,40.1332,40.1332,40.0188,40.1027,34200.0
2015-01-15 15:20:00,52.6,52.63,52.51,52.57,20400.0,40.1179,40.1408,40.0493,40.0951,20400.0
2015-01-15 15:30:00,52.56,52.72,52.5,52.67,47000.0,40.0874,40.2095,40.0417,40.1713,47000.0
2015-01-15 15:40:00,52.66,52.76,52.64,52.69,65800.0,40.1637,40.24,40.1485,40.1866,65800.0
2015-01-15 15:50:00,52.69,52.7,52.53,52.57,118500.0,40.1866,40.1942,40.0646,40.0951,118500.0
2015-01-16 09:30:00,52.61,52.76,52.5,52.57,55600.0,40.1256,40.24,40.0417,40.0951,55600.0
2015-01-16 09:40:00,52.55,52.71,52.5,52.55,24400.0,40.0798,40.2018,40.0417,40.0798,24400.0
2015-01-16 09:50:00,52.61,52.84,52.5,52.57,24200.0,40.1256,40.301,40.0417,40.0951,24200.0
2015-01-16 10:00:00,52.61,52.74,52.25,52.31,34600.0,40.1256,40.2247,39.851,39.8968,34600.0
2015-01-16 10:10:00,52.27,52.34,51.9,52.21,75800.0,39.8663,39.9196,39.5841,39.8205,75800.0
2015-01-16 10:20:00,52.21,52.35,52.1,52.34,41600.0,39.8205,39.9273,39.7366,39.9196,41600.0
2015-01-16 10:30:00,52.31,52.5,52.3,52.37,57800.0,39.8968,40.0417,39.8891,39.9425,57800.0
2015-01-16 10:40:00,52.38,52.65,52.37,52.61,66600.0,39.9502,40.1561,39.9425,40.1256,66600.0
2015-01-16 10:50:00,52.62,52.91,52.61,52.85,38100.0,40.1332,40.3544,40.1256,40.3086,38100.0
2015-01-16 11:00:00,52.85,52.88,52.73,52.75,41800.0,40.3086,40.3315,40.2171,40.2324,41800.0
2015-01-16 11:10:00,52.78,52.78,52.64,52.74,13700.0,40.2552,40.2552,40.1485,40.2247,13700.0
2015-01-16 11:20:00,52.71,52.77,52.62,52.7,15500.0,40.2018,40.2476,40.1332,40.1942,15500.0
2015-01-16 11:30:00,52.74,52.89,52.73,52.86,9000.0,40.2247,40.3391,40.2171,40.3162,9000.0
2015-01-16 11:40:00,52.87,52.88,52.78,52.83,9000.0,40.3239,40.3315,40.2552,40.2934,9000.0
2015-01-16 11:50:00,52.8,52.85,52.79,52.81,9000.0,40.2705,40.3086,40.2629,40.2781,9000.0
2015-01-16 12:00:00,52.86,53.02,52.82,52.91,38200.0,40.3162,40.4383,40.2857,40.3544,38200.0
2015-01-16 12:10:00,52.94,53.1,52.9,53.1,60700.0,40.3773,40.4993,40.3468,40.4993,60700.0
2015-01-16 12:20:00,53.1,53.1,52.87,52.87,43800.0,40.4993,40.4993,40.3239,40.3239,43800.0
2015-01-16 12:30:00,52.84,52.9,52.83,52.87,10200.0,40.301,40.3468,40.2934,40.3239,10200.0
2015-01-16 12:40:00,52.89,52.93,52.86,52.88,15900.0,40.3391,40.3696,40.3162,40.3315,15900.0
2015-01-16 12:50:00,52.88,53.09,52.88,53.06,57200.0,40.3315,40.4917,40.3315,40.4688,57200.0
2015-01-16 13:00:00,53.05,53.12,53.02,53.09,26400.0,40.4612,40.5145,40.4383,40.4917,26400.0
2015-01-16 13:10:00,53.07,53.09,53.03,53.04,5200.0,40.4764,40.4917,40.4459,40.4535,5200.0
2015-01-16 13:20:00,53.05,53.06,52.92,52.96,6000.0,40.4612,40.4688,40.362,40.3925,6000.0
2015-01-16 13:30:00,52.97,53.07,52.97,53.05,3000.0,40.4001,40.4764,40.4001,40.4612,3000.0
2015-01-16 13:40:00,53.04,53.1,53.01,53.05,9600.0,40.4535,40.4993,40.4307,40.4612,9600.0
2015-01-16 13:50:00,53.05,53.11,53.03,53.1,6000.0,40.4612,40.5069,40.4459,40.4993,6000.0
2015-01-16 14:00:00,53.11,53.11,53.04,53.06,8400.0,40.5069,40.5069,40.4535,40.4688,8400.0
2015-01-16 14:10:00,53.03,53.03,52.97,52.99,7800.0,40.4459,40.4459,40.4001,40.4154,7800.0
2015-01-16 14:20:00,52.98,53.03,52.97,53.0,12000.0,40.4078,40.4459,40.4001,40.423,12000.0
2015-01-16 14:30:00,53.01,53.05,53.0,53.04,18400.0,40.4307,40.4612,40.423,40.4535,18400.0
2015-01-16 14:40:00,53.03,53.06,53.02,53.04,17100.0,40.4459,40.4688,40.4383,40.4535,17100.0
2015-01-16 14:50:00,53.03,53.05,52.97,53.0,8400.0,40.4459,40.4612,40.4001,40.423,8400.0
2015-01-16 15:00:00,52.99,53.06,52.92,53.02,23600.0,40.4154,40.4688,40.362,40.4383,23600.0
2015-01-16 15:10:00,53.0,53.03,52.97,53.0,14300.0,40.423,40.4459,40.4001,40.423,14300.0
2015-01-16 15:20:00,53.01,53.05,52.99,53.0,12300.0,40.4307,40.4612,40.4154,40.423,12300.0
2015-01-16 15:30:00,53.01,53.08,53.01,53.07,42200.0,40.4307,40.484,40.4307,40.4764,42200.0
2015-01-16 15:40:00,53.07,53.15,53.03,53.11,65200.0,40.4764,40.5374,40.4459,40.5069,65200.0
2015-01-16 15:50:00,53.12,53.2,53.1,53.1,129500.0,40.5145,40.5756,40.4993,40.4993,129500.0
2015-01-20 09:30:00,53.2,53.48,52.87,52.92,23900.0,40.5756,40.7891,40.3239,40.362,23900.0
2015-01-20 09:40:00,52.97,53.37,52.86,53.19,14700.0,40.4001,40.7052,40.3162,40.5679,14700.0
2015-01-20 09:50:00,53.13,53.26,53.11,53.21,16200.0,40.5222,40.6213,40.5069,40.5832,16200.0
2015-01-20 10:00:00,53.22,53.23,52.85,52.93,12800.0,40.5908,40.5984,40.3086,40.3696,12800.0
2015-01-20 10:10:00,52.93,52.97,52.71,52.79,15500.0,40.3696,40.4001,40.2018,40.2629,15500.0
2015-01-20 10:20:00,52.8,52.98,52.72,52.95,12000.0,40.2705,40.4078,40.2095,40.3849,12000.0
2015-01-20 10:30:00,52.96,52.97,52.7,52.72,12000.0,40.3925,40.4001,40.1942,40.2095,12000.0
2015-01-20 10:40:00,52.72,52.72,52.6,52.71,8500.0,40.2095,40.2095,40.1179,40.2018,8500.0
2015-01-20 10:50:00,52.71,52.71,52.56,52.61,11100.0,40.2018,40.2018,40.0874,40.1256,11100.0
2015-01-20 11:00:00,52.57,52.73,52.54,52.72,10500.0,40.0951,40.2171,40.0722,40.2095,10500.0
2015-01-20 11:10:00,52.68,52.74,52.61,52.74,9600.0,40.179,40.2247,40.1256,40.2247,9600.0
2015-01-20 11:20:00,52.75,52.77,52.59,52.65,9500.0,40.2324,40.2476,40.1103,40.1561,9500.0
2015-01-20 11:30:00,52.62,52.83,52.61,52.83,39700.0,40.1332,40.2934,40.1256,40.2934,39700.0
2015-01-20 11:40:00,52.83,52.83,52.65,52.76,62000.0,40.2934,40.2934,40.1561,40.24,62000.0
2015-01-20 11:50:00,52.75,52.75,52.49,52.67,18100.0,40.2324,40.2324,40.034,40.1713,18100.0
2015-01-20 12:00:00,52.71,52.82,52.65,52.82,3300.0,40.2018,40.2857,40.1561,40.2857,3300.0
2015-01-20 12:10:00,52.81,52.82,52.71,52.77,5900.0,40.2781,40.2857,40.2018,40.2476,5900.0
2015-01-20 12:20:00,52.76,52.79,52.74,52.74,2600.0,40.24,40.2629,40.2247,40.2247,2600.0
2015-01-20 12:30:00,52.79,52.82,52.7,52.72,12200.0,40.2629,40.2857,40.1942,40.2095,12200.0
2015-01-20 12:40:00,52.72,52.81,52.71,52.8,13500.0,40.2095,40.2781,40.2018,40.2705,13500.0
2015-01-20 12:50:00,52.75,52.89,52.74,52.75,5600.0,40.2324,40.3391,40.2247,40.2324,5600.0
2015-01-20 13:00:00,52.73,52.83,52.59,52.59,6700.0,40.2171,40.2934,40.1103,40.1103,6700.0
2015-01-20 13:10:00,52.58,52.74,52.58,52.62,5600.0,40.1027,40.2247,40.1027,40.1332,5600.0
2015-01-20 13:20:00,52.64,52.81,52.63,52.71,6100.0,40.1485,40.2781,40.1408,40.2018,6100.0
2015-01-20 13:30:00,52.72,52.82,52.72,52.82,4700.0,40.2095,40.2857,40.2095,40.2857,4700.0
2015-01-20 13:40:00,52.79,52.91,52.73,52.85,6000.0,40.2629,40.3544,40.2171,40.3086,6000.0
2015-01-20 13:50:00,52.85,52.88,52.72,52.75,8200.0,40.3086,40.3315,40.2095,40.2324,8200.0
2015-01-20 14:00:00,52.75,52.81,52.71,52.8,10600.0,40.2324,40.2781,40.2018,40.2705,10600.0
2015-01-20 14:10:00,52.77,52.77,52.72,52.76,8700.0,40.2476,40.2476,40.2095,40.24,8700.0
2015-01-20 14:20:00,52.75,52.76,52.66,52.75,28900.0,40.2324,40.24,40.1637,40.2324,28900.0
2015-01-20 14:30:00,52.77,52.87,52.76,52.87,10600.0,40.2476,40.3239,40.24,40.3239,10600.0
2015-01-20 14:40:00,52.88,53.02,52.86,53.02,14000.0,40.3315,40.4383,40.3162,40.4383,14000.0
2015-01-20 14:50:00,53.02,53.03,52.93,53.02,11600.0,40.4383,40.4459,40.3696,40.4383,11600.0
2015-01-20 15:00:00,53.03,53.04,52.92,52.95,10600.0,40.4459,40.4535,40.362,40.3849,10600.0
2015-01-20 15:10:00,52.94,52.98,52.9,52.97,10100.0,40.3773,40.4078,40.3468,40.4001,10100.0
2015-01-20 15:20:00,52.97,52.97,52.88,52.9,17600.0,40.4001,40.4001,40.3315,40.3468,17600.0
2015-01-20 15:30:00,52.9,52.92,52.87,52.87,29800.0,40.3468,40.362,40.3239,40.3239,29800.0
2015-01-20 15:40:00,52.87,52.94,52.75,52.81,40600.0,40.3239,40.3773,40.2324,40.2781,40600.0
2015-01-20 15:50:00,52.8,52.81,52.69,52.76,148200.0,40.2705,40.2781,40.1866,40.24,148200.0
2015-01-21 09:30:00,52.75,53.36,52.57,53.34,17300.0,40.2324,40.6976,40.0951,40.6823,17300.0
2015-01-21 09:40:00,53.4,53.44,53.17,53.3,11100.0,40.7281,40.7586,40.5527,40.6518,11100.0
2015-01-21 09:50:00,53.32,53.48,53.21,53.34,7300.0,40.6671,40.7891,40.5832,40.6823,7300.0
2015-01-21 10:00:00,53.32,53.35,53.16,53.16,5800.0,40.6671,40.69,40.5451,40.5451,5800.0
2015-01-21 10:10:00,53.16,53.22,52.99,53.07,18100.0,40.5451,40.5908,40.4154,40.4764,18100.0
2015-01-21 10:20:00,53.1,53.14,52.95,53.12,15000.0,40.4993,40.5298,40.3849,40.5145,15000.0
2015-01-21 10:30:00,53.08,53.16,52.95,53.01,13800.0,40.484,40.5451,40.3849,40.4307,13800.0
2015-01-21 10:40:00,53.03,53.2,53.03,53.18,12900.0,40.4459,40.5756,40.4459,40.5603,12900.0
2015-01-21 10:50:00,53.23,53.35,53.19,53.32,8500.0,40.5984,40.69,40.5679,40.6671,8500.0
2015-01-21 11:00:00,53.32,53.39,53.28,53.29,3600.0,40.6671,40.7205,40.6366,40.6442,3600.0
2015-01-21 11:10:00,53.3,53.38,53.08,53.08,13200.0,40.6518,40.7129,40.484,40.484,13200.0
2015-01-21 11:20:00,53.07,53.09,53.0,53.07,4900.0,40.4764,40.4917,40.423,40.4764,4900.0
2015-01-21 11:30:00,53.08,53.2,53.08,53.1,10000.0,40.484,40.5756,40.484,40.4993,10000.0
2015-01-21 11:40:00,53.09,53.16,53.05,53.09,6800.0,40.4917,40.5451,40.4612,40.4917,6800.0
2015-01-21 11:50:00,53.11,53.26,53.11,53.21,11300.0,40.5069,40.6213,40.5069,40.5832,11300.0
2015-01-21 12:00:00,53.21,53.26,53.14,53.15,13000.0,40.5832,40.6213,40.5298,40.5374,13000.0
2015-01-21 12:10:00,53.19,53.25,53.19,53.21,2300.0,40.5679,40.6137,40.5679,40.5832,2300.0
2015-01-21 12:20:00,53.25,53.27,53.2,53.26,3700.0,40.6137,40.629,40.5756,40.6213,3700.0
2015-01-21 12:30:00,53.27,53.28,53.19,53.21,3400.0,40.629,40.6366,40.5679,40.5832,3400.0
2015-01-21 12:40:00,53.23,53.34,53.19,53.28,8600.0,40.5984,40.6823,40.5679,40.6366,8600.0
2015-01-21 12:50:00,53.28,53.38,53.14,53.33,29300.0,40.6366,40.7129,40.5298,40.6747,29300.0
2015-01-21 13:00:00,53.34,53.44,53.29,53.41,9800.0,40.6823,40.7586,40.6442,40.7357,9800.0
2015-01-21 13:10:00,53.41,53.51,53.38,53.5,6800.0,40.7357,40.812,40.7129,40.8044,6800.0
2015-01-21 13:20:00,53.52,53.53,53.37,53.42,6100.0,40.8196,40.8273,40.7052,40.7434,6100.0
2015-01-21 13:30:00,53.37,53.4,53.27,53.4,9000.0,40.7052,40.7281,40.629,40.7281,9000.0
2015-01-21 13:40:00,53.41,53.47,53.36,53.41,13900.0,40.7357,40.7815,40.6976,40.7357,13900.0
2015-01-21 13:50:00,53.42,53.51,53.36,53.4,45900.0,40.7434,40.812,40.6976,40.7281,45900.0
2015-01-21 14:00:00,53.42,53.44,53.38,53.39,5300.0,40.7434,40.7586,40.7129,40.7205,5300.0
2015-01-21 14:10:00,53.38,53.65,53.36,53.5,17700.0,40.7129,40.9188,40.6976,40.8044,17700.0
2015-01-21 14:20:00,53.48,53.54,53.46,53.47,5300.0,40.7891,40.8349,40.7739,40.7815,5300.0
2015-01-21 14:30:00,53.49,53.54,53.48,53.52,11400.0,40.7967,40.8349,40.7891,40.8196,11400.0
2015-01-21 14:40:00,53.52,53.78,53.51,53.69,16600.0,40.8196,41.0179,40.812,40.9493,16600.0
2015-01-21 14:50:00,53.69,53.8,53.65,53.77,12900.0,40.9493,41.0332,40.9188,41.0103,12900.0
2015-01-21 15:00:00,53.75,53.77,53.58,53.59,16500.0,40.9951,41.0103,40.8654,40.873,16500.0
2015-01-21 15:10:00,53.59,53.7,53.51,53.7,12000.0,40.873,40.9569,40.812,40.9569,12000.0
2015-01-21 15:20:00,53.71,53.84,53.66,53.8,32600.0,40.9645,41.0637,40.9264,41.0332,32600.0
2015-01-21 15:30:00,53.8,53.95,53.78,53.86,29900.0,41.0332,41.1476,41.0179,41.0789,29900.0
2015-01-21 15:40:00,53.86,53.97,53.81,53.85,83300.0,41.0789,41.1628,41.0408,41.0713,83300.0
2015-01-21 15:50:00,53.84,54.06,53.82,53.97,119100.0,41.0637,41.2315,41.0484,41.1628,119100.0
2015-01-22 09:30:00,54.11,54.47,53.94,53.98,38200.0,41.2696,41.5442,41.14,41.1705,38200.0
2015-01-22 09:40:00,53.97,54.1,53.74,54.03,24500.0,41.1628,41.262,40.9874,41.2086,24500.0
2015-01-22 09:50:00,54.07,54.46,53.99,54.4,45700.0,41.2391,41.5366,41.1781,41.4908,45700.0
2015-01-22 10:00:00,54.3,54.43,54.16,54.32,21500.0,41.4145,41.5137,41.3078,41.4298,21500.0
2015-01-22 10:10:00,54.36,54.43,54.28,54.38,15200.0,41.4603,41.5137,41.3993,41.4756,15200.0
2015-01-22 10:20:00,54.38,54.66,54.38,54.65,17200.0,41.4756,41.6891,41.4756,41.6815,17200.0
2015-01-22 10:30:00,54.65,54.8,54.63,54.74,27200.0,41.6815,41.7959,41.6662,41.7501,27200.0
2015-01-22 10:40:00,54.75,54.89,54.74,54.78,26900.0,41.7577,41.8645,41.7501,41.7806,26900.0
2015-01-22 10:50:00,54.78,54.9,54.7,54.78,19200.0,41.7806,41.8722,41.7196,41.7806,19200.0
2015-01-22 11:00:00,54.83,54.83,54.7,54.72,16400.0,41.8188,41.8188,41.7196,41.7349,16400.0
2015-01-22 11:10:00,54.69,54.74,54.55,54.58,16300.0,41.712,41.7501,41.6052,41.6281,16300.0
2015-01-22 11:20:00,54.6,54.69,54.58,54.58,12300.0,41.6433,41.712,41.6281,41.6281,12300.0
2015-01-22 11:30:00,54.58,54.71,54.54,54.55,15800.0,41.6281,41.7272,41.5976,41.6052,15800.0
2015-01-22 11:40:00,54.54,54.54,54.39,54.44,15200.0,41.5976,41.5976,41.4832,41.5213,15200.0
2015-01-22 11:50:00,54.44,54.54,54.4,54.54,18300.0,41.5213,41.5976,41.4908,41.5976,18300.0
2015-01-22 12:00:00,54.55,54.66,54.55,54.62,16400.0,41.6052,41.6891,41.6052,41.6586,16400.0
2015-01-22 12:10:00,54.61,54.81,54.59,54.67,21100.0,41.651,41.8035,41.6357,41.6967,21100.0
2015-01-22 12:20:00,54.67,54.76,54.67,54.67,13000.0,41.6967,41.7654,41.6967,41.6967,13000.0
2015-01-22 12:30:00,54.66,54.67,54.56,54.59,18100.0,41.6891,41.6967,41.6128,41.6357,18100.0
2015-01-22 12:40:00,54.58,54.71,54.58,54.71,27800.0,41.6281,41.7272,41.6281,41.7272,27800.0
2015-01-22 12:50:00,54.7,54.71,54.6,54.66,9700.0,41.7196,41.7272,41.6433,41.6891,9700.0
2015-01-22 13:00:00,54.67,54.72,54.62,54.65,12300.0,41.6967,41.7349,41.6586,41.6815,12300.0
2015-01-22 13:10:00,54.65,54.68,54.61,54.64,13500.0,41.6815,41.7044,41.651,41.6739,13500.0
2015-01-22 13:20:00,54.65,54.66,54.61,54.65,10700.0,41.6815,41.6891,41.651,41.6815,10700.0
2015-01-22 13:30:00,54.66,54.79,54.64,54.79,13900.0,41.6891,41.7883,41.6739,41.7883,13900.0
2015-01-22 13:40:00,54.78,54.92,54.77,54.91,14300.0,41.7806,41.8874,41.773,41.8798,14300.0
2015-01-22 13:50:00,54.91,54.91,54.66,54.73,21000.0,41.8798,41.8798,41.6891,41.7425,21000.0
2015-01-22 14:00:00,54.73,54.79,54.72,54.77,14100.0,41.7425,41.7883,41.7349,41.773,14100.0
2015-01-22 14:10:00,54.77,54.94,54.76,54.9,16500.0,41.773,41.9027,41.7654,41.8722,16500.0
2015-01-22 14:20:00,54.89,54.99,54.89,54.92,23600.0,41.8645,41.9408,41.8645,41.8874,23600.0
2015-01-22 14:30:00,54.92,55.05,54.92,54.99,34100.0,41.8874,41.9866,41.8874,41.9408,34100.0
2015-01-22 14:40:00,54.99,55.03,54.92,54.99,24700.0,41.9408,41.9713,41.8874,41.9408,24700.0
2015-01-22 14:50:00,54.98,55.0,54.79,54.93,54500.0,41.9332,41.9484,41.7883,41.895,54500.0
2015-01-22 15:00:00,54.93,54.99,54.89,54.92,27000.0,41.895,41.9408,41.8645,41.8874,27000.0
2015-01-22 15:10:00,54.93,54.94,54.85,54.92,21000.0,41.895,41.9027,41.834,41.8874,21000.0
2015-01-22 15:20:00,54.92,54.93,54.83,54.87,29700.0,41.8874,41.895,41.8188,41.8493,29700.0
2015-01-22 15:30:00,54.86,54.87,54.75,54.8,37900.0,41.8416,41.8493,41.7577,41.7959,37900.0
2015-01-22 15:40:00,54.8,54.81,54.71,54.75,48500.0,41.7959,41.8035,41.7272,41.7577,48500.0
2015-01-22 15:50:00,54.74,54.84,54.74,54.82,64800.0,41.7501,41.8264,41.7501,41.8111,64800.0
2015-01-23 09:30:00,54.68,54.99,54.5,54.86,20900.0,41.7044,41.9408,41.5671,41.8416,20900.0
2015-01-23 09:40:00,54.81,54.94,54.59,54.85,12500.0,41.8035,41.9027,41.6357,41.834,12500.0
2015-01-23 09:50:00,54.81,54.84,54.62,54.69,11200.0,41.8035,41.8264,41.6586,41.712,11200.0
2015-01-23 10:00:00,54.69,54.75,54.62,54.66,12400.0,41.712,41.7577,41.6586,41.6891,12400.0
2015-01-23 10:10:00,54.65,54.68,54.48,54.57,5300.0,41.6815,41.7044,41.5518,41.6205,5300.0
2015-01-23 10:20:00,54.57,54.75,54.5,54.73,16800.0,41.6205,41.7577,41.5671,41.7425,16800.0
2015-01-23 10:30:00,54.72,54.72,54.44,54.44,10500.0,41.7349,41.7349,41.5213,41.5213,10500.0
2015-01-23 10:40:00,54.45,54.51,54.38,54.51,12700.0,41.5289,41.5747,41.4756,41.5747,12700.0
2015-01-23 10:50:00,54.49,54.84,54.49,54.8,14500.0,41.5594,41.8264,41.5594,41.7959,14500.0
2015-01-23 11:00:00,54.8,54.83,54.63,54.64,13700.0,41.7959,41.8188,41.6662,41.6739,13700.0
2015-01-23 11:10:00,54.62,54.65,54.55,54.57,9200.0,41.6586,41.6815,41.6052,41.6205,9200.0
2015-01-23 11:20:00,54.59,54.6,54.49,54.5,15900.0,41.6357,41.6433,41.5594,41.5671,15900.0
2015-01-23 11:30:00,54.52,54.68,54.49,54.6,23500.0,41.5823,41.7044,41.5594,41.6433,23500.0
2015-01-23 11:40:00,54.57,54.77,54.51,54.75,27700.0,41.6205,41.773,41.5747,41.7577,27700.0
2015-01-23 11:50:00,54.75,54.76,54.55,54.64,9200.0,41.7577,41.7654,41.6052,41.6739,9200.0
2015-01-23 12:00:00,54.6,54.64,54.57,54.58,8900.0,41.6433,41.6739,41.6205,41.6281,8900.0
2015-01-23 12:10:00,54.62,54.72,54.56,54.57,10500.0,41.6586,41.7349,41.6128,41.6205,10500.0
2015-01-23 12:20:00,54.59,54.71,54.52,54.71,13300.0,41.6357,41.7272,41.5823,41.7272,13300.0
2015-01-23 12:30:00,54.69,54.96,54.68,54.87,20300.0,41.712,41.9179,41.7044,41.8493,20300.0
2015-01-23 12:40:00,54.86,55.03,54.85,54.97,15900.0,41.8416,41.9713,41.834,41.9255,15900.0
2015-01-23 12:50:00,54.98,54.98,54.91,54.97,9700.0,41.9332,41.9332,41.8798,41.9255,9700.0
2015-01-23 13:00:00,54.96,55.05,54.94,54.98,11400.0,41.9179,41.9866,41.9027,41.9332,11400.0
2015-01-23 13:10:00,54.98,55.05,54.85,54.87,13000.0,41.9332,41.9866,41.834,41.8493,13000.0
2015-01-23 13:20:00,54.87,54.88,54.74,54.76,8300.0,41.8493,41.8569,41.7501,41.7654,8300.0
2015-01-23 13:30:00,54.77,54.79,54.74,54.76,6800.0,41.773,41.7883,41.7501,41.7654,6800.0
2015-01-23 13:40:00,54.77,54.81,54.74,54.76,5300.0,41.773,41.8035,41.7501,41.7654,5300.0
2015-01-23 13:50:00,54.74,54.75,54.68,54.75,10400.0,41.7501,41.7577,41.7044,41.7577,10400.0
2015-01-23 14:00:00,54.75,54.9,54.75,54.9,8900.0,41.7577,41.8722,41.7577,41.8722,8900.0
2015-01-23 14:10:00,54.89,54.9,54.77,54.8,12200.0,41.8645,41.8722,41.773,41.7959,12200.0
2015-01-23 14:20:00,54.78,54.89,54.78,54.89,10400.0,41.7806,41.8645,41.7806,41.8645,10400.0
2015-01-23 14:30:00,54.87,54.87,54.76,54.76,15200.0,41.8493,41.8493,41.7654,41.7654,15200.0
2015-01-23 14:40:00,54.77,54.82,54.75,54.79,8100.0,41.773,41.8111,41.7577,41.7883,8100.0
2015-01-23 14:50:00,54.79,54.81,54.75,54.77,13000.0,41.7883,41.8035,41.7577,41.773,13000.0
2015-01-23 15:00:00,54.75,54.86,54.74,54.86,12500.0,41.7577,41.8416,41.7501,41.8416,12500.0
2015-01-23 15:10:00,54.85,54.92,54.82,54.9,14600.0,41.834,41.8874,41.8111,41.8722,14600.0
2015-01-23 15:20:00,54.89,54.93,54.85,54.9,13700.0,41.8645,41.895,41.834,41.8722,13700.0
2015-01-23 15:30:00,54.9,54.92,54.84,54.84,21800.0,41.8722,41.8874,41.8264,41.8264,21800.0
2015-01-23 15:40:00,54.83,54.92,54.8,54.82,34000.0,41.8188,41.8874,41.7959,41.8111,34000.0
2015-01-23 15:50:00,54.82,54.82,54.68,54.7,54900.0,41.8111,41.8111,41.7044,41.7196,54900.0
2015-01-26 09:30:00,54.59,55.05,54.49,55.05,16300.0,41.6357,41.9866,41.5594,41.9866,16300.0
2015-01-26 09:40:00,54.99,55.11,54.88,54.94,25400.0,41.9408,42.0323,41.8569,41.9027,25400.0
2015-01-26 09:50:00,54.95,55.24,54.91,55.17,37000.0,41.9103,42.1315,41.8798,42.0781,37000.0
2015-01-26 10:00:00,55.16,55.35,55.11,55.34,22200.0,42.0705,42.2154,42.0323,42.2077,22200.0
2015-01-26 10:10:00,55.35,55.39,55.13,55.14,16500.0,42.2154,42.2459,42.0476,42.0552,16500.0
2015-01-26 10:20:00,55.18,55.34,55.16,55.34,20000.0,42.0857,42.2077,42.0705,42.2077,20000.0
2015-01-26 10:30:00,55.32,55.45,55.31,55.33,20400.0,42.1925,42.2916,42.1849,42.2001,20400.0
2015-01-26 10:40:00,55.32,55.62,55.32,55.5,15800.0,42.1925,42.4213,42.1925,42.3298,15800.0
2015-01-26 10:50:00,55.55,55.77,55.39,55.43,36900.0,42.3679,42.5357,42.2459,42.2764,36900.0
2015-01-26 11:00:00,55.41,55.57,55.35,55.44,9000.0,42.2611,42.3832,42.2154,42.284,9000.0
2015-01-26 11:10:00,55.49,55.56,55.41,55.44,11300.0,42.3221,42.3755,42.2611,42.284,11300.0
2015-01-26 11:20:00,55.41,55.46,55.31,55.35,9600.0,42.2611,42.2993,42.1849,42.2154,9600.0
2015-01-26 11:30:00,55.35,55.39,55.31,55.34,7000.0,42.2154,42.2459,42.1849,42.2077,7000.0
2015-01-26 11:40:00,55.34,55.37,55.29,55.34,7100.0,42.2077,42.2306,42.1696,42.2077,7100.0
2015-01-26 11:50:00,55.31,55.43,55.31,55.42,9800.0,42.1849,42.2764,42.1849,42.2688,9800.0
2015-01-26 12:00:00,55.39,55.42,55.34,55.36,7900.0,42.2459,42.2688,42.2077,42.223,7900.0
2015-01-26 12:10:00,55.35,55.42,55.33,55.38,7300.0,42.2154,42.2688,42.2001,42.2382,7300.0
2015-01-26 12:20:00,55.37,55.46,55.35,55.37,8500.0,42.2306,42.2993,42.2154,42.2306,8500.0
2015-01-26 12:30:00,55.38,55.38,55.28,55.33,9100.0,42.2382,42.2382,42.162,42.2001,9100.0
2015-01-26 12:40:00,55.34,55.4,55.33,55.34,6300.0,42.2077,42.2535,42.2001,42.2077,6300.0
2015-01-26 12:50:00,55.35,55.36,55.28,55.3,5100.0,42.2154,42.223,42.162,42.1772,5100.0
2015-01-26 13:00:00,55.3,55.34,55.22,55.25,11200.0,42.1772,42.2077,42.1162,42.1391,11200.0
2015-01-26 13:10:00,55.28,55.31,55.26,55.31,5500.0,42.162,42.1849,42.1467,42.1849,5500.0
2015-01-26 13:20:00,55.31,55.41,55.28,55.39,11200.0,42.1849,42.2611,42.162,42.2459,11200.0
2015-01-26 13:30:00,55.42,55.44,55.36,55.36,8300.0,42.2688,42.284,42.223,42.223,8300.0
2015-01-26 13:40:00,55.37,55.49,55.37,55.49,6900.0,42.2306,42.3221,42.2306,42.3221,6900.0
2015-01-26 13:50:00,55.48,55.57,55.46,55.52,9500.0,42.3145,42.3832,42.2993,42.345,9500.0
2015-01-26 14:00:00,55.53,55.55,55.47,55.48,13200.0,42.3527,42.3679,42.3069,42.3145,13200.0
2015-01-26 14:10:00,55.46,55.47,55.3,55.3,25000.0,42.2993,42.3069,42.1772,42.1772,25000.0
2015-01-26 14:20:00,55.3,55.34,55.3,55.34,15100.0,42.1772,42.2077,42.1772,42.2077,15100.0
2015-01-26 14:30:00,55.35,55.51,55.35,55.49,7300.0,42.2154,42.3374,42.2154,42.3221,7300.0
2015-01-26 14:40:00,55.49,55.54,55.48,55.48,17800.0,42.3221,42.3603,42.3145,42.3145,17800.0
2015-01-26 14:50:00,55.48,55.55,55.48,55.48,10000.0,42.3145,42.3679,42.3145,42.3145,10000.0
2015-01-26 15:00:00,55.48,55.48,55.37,55.37,9100.0,42.3145,42.3145,42.2306,42.2306,9100.0
2015-01-26 15:10:00,55.37,55.48,55.33,55.48,20000.0,42.2306,42.3145,42.2001,42.3145,20000.0
2015-01-26 15:20:00,55.49,55.52,55.45,55.48,18000.0,42.3221,42.345,42.2916,42.3145,18000.0
2015-01-26 15:30:00,55.47,55.52,55.4,55.49,21100.0,42.3069,42.345,42.2535,42.3221,21100.0
2015-01-26 15:40:00,55.49,55.5,55.4,55.47,34200.0,42.3221,42.3298,42.2535,42.3069,34200.0
2015-01-26 15:50:00,55.48,55.66,55.48,55.65,71600.0,42.3145,42.4518,42.3145,42.4442,71600.0
2015-01-27 09:30:00,54.93,55.25,54.85,55.03,21300.0,41.895,42.1391,41.834,41.9713,21300.0
2015-01-27 09:40:00,55.02,55.05,54.8,54.8,20800.0,41.9637,41.9866,41.7959,41.7959,20800.0
2015-01-27 09:50:00,54.81,54.83,54.65,54.79,11900.0,41.8035,41.8188,41.6815,41.7883,11900.0
2015-01-27 10:00:00,54.83,55.19,54.75,55.12,25800.0,41.8188,42.0933,41.7577,42.0399,25800.0
2015-01-27 10:10:00,55.11,55.14,54.92,55.12,11800.0,42.0323,42.0552,41.8874,42.0399,11800.0
2015-01-27 10:20:00,55.18,55.58,55.12,55.41,28400.0,42.0857,42.3908,42.0399,42.2611,28400.0
2015-01-27 10:30:00,55.39,55.39,55.12,55.14,14800.0,42.2459,42.2459,42.0399,42.0552,14800.0
2015-01-27 10:40:00,55.14,55.19,55.0,55.11,10300.0,42.0552,42.0933,41.9484,42.0323,10300.0
2015-01-27 10:50:00,55.1,55.29,55.1,55.19,9400.0,42.0247,42.1696,42.0247,42.0933,9400.0
2015-01-27 11:00:00,55.19,55.27,55.16,55.25,19400.0,42.0933,42.1544,42.0705,42.1391,19400.0
2015-01-27 11:10:00,55.29,55.35,55.19,55.25,10100.0,42.1696,42.2154,42.0933,42.1391,10100.0
2015-01-27 11:20:00,55.24,55.38,55.18,55.27,10200.0,42.1315,42.2382,42.0857,42.1544,10200.0
2015-01-27 11:30:00,55.28,55.32,55.17,55.22,8300.0,42.162,42.1925,42.0781,42.1162,8300.0
2015-01-27 11:40:00,55.23,55.23,55.09,55.09,8500.0,42.1238,42.1238,42.0171,42.0171,8500.0
2015-01-27 11:50:00,55.09,55.14,55.0,55.02,9700.0,42.0171,42.0552,41.9484,41.9637,9700.0
2015-01-27 12:00:00,55.04,55.04,54.93,55.03,9400.0,41.9789,41.9789,41.895,41.9713,9400.0
2015-01-27 12:10:00,55.02,55.08,54.97,55.06,5300.0,41.9637,42.0094,41.9255,41.9942,5300.0
2015-01-27 12:20:00,55.03,55.17,55.02,55.14,5900.0,41.9713,42.0781,41.9637,42.0552,5900.0
2015-01-27 12:30:00,55.11,55.2,55.07,55.14,6700.0,42.0323,42.101,42.0018,42.0552,6700.0
2015-01-27 12:40:00,55.12,55.13,55.01,55.04,6200.0,42.0399,42.0476,41.9561,41.9789,6200.0
2015-01-27 12:50:00,55.02,55.07,55.01,55.04,2200.0,41.9637,42.0018,41.9561,41.9789,2200.0
2015-01-27 13:00:00,55.08,55.14,55.03,55.12,7300.0,42.0094,42.0552,41.9713,42.0399,7300.0
2015-01-27 13:10:00,55.08,55.27,55.07,55.22,5600.0,42.0094,42.1544,42.0018,42.1162,5600.0
2015-01-27 13:20:00,55.23,55.26,55.17,55.17,3300.0,42.1238,42.1467,42.0781,42.0781,3300.0
2015-01-27 13:30:00,55.18,55.25,55.15,55.16,4000.0,42.0857,42.1391,42.0628,42.0705,4000.0
2015-01-27 13:40:00,55.15,55.15,55.03,55.08,3600.0,42.0628,42.0628,41.9713,42.0094,3600.0
2015-01-27 13:50:00,55.05,55.08,55.02,55.03,6600.0,41.9866,42.0094,41.9637,41.9713,6600.0
2015-01-27 14:00:00,55.04,55.12,55.04,55.09,5700.0,41.9789,42.0399,41.9789,42.0171,5700.0
2015-01-27 14:10:00,55.12,55.19,55.08,55.19,6400.0,42.0399,42.0933,42.0094,42.0933,6400.0
2015-01-27 14:20:00,55.22,55.41,55.22,55.41,6000.0,42.1162,42.2611,42.1162,42.2611,6000.0
2015-01-27 14:30:00,55.37,55.38,55.32,55.35,4200.0,42.2306,42.2382,42.1925,42.2154,4200.0
2015-01-27 14:40:00,55.38,55.38,55.25,55.27,6000.0,42.2382,42.2382,42.1391,42.1544,6000.0
2015-01-27 14:50:00,55.27,55.31,55.22,55.22,27600.0,42.1544,42.1849,42.1162,42.1162,27600.0
2015-01-27 15:00:00,55.23,55.25,55.17,55.2,12300.0,42.1238,42.1391,42.0781,42.101,12300.0
2015-01-27 15:10:00,55.2,55.26,55.19,55.19,11500.0,42.101,42.1467,42.0933,42.0933,11500.0
2015-01-27 15:20:00,55.18,55.18,55.05,55.07,14600.0,42.0857,42.0857,41.9866,42.0018,14600.0
2015-01-27 15:30:00,55.05,55.22,55.05,55.12,20000.0,41.9866,42.1162,41.9866,42.0399,20000.0
2015-01-27 15:40:00,55.12,55.26,55.12,55.19,19900.0,42.0399,42.1467,42.0399,42.0933,19900.0
2015-01-27 15:50:00,55.19,55.2,55.11,55.17,43000.0,42.0933,42.101,42.0323,42.0781,43000.0
2015-01-28 09:30:00,55.4,55.49,55.1,55.25,22900.0,42.2535,42.3221,42.0247,42.1391,22900.0
2015-01-28 09:40:00,55.22,55.47,55.13,55.32,29200.0,42.1162,42.3069,42.0476,42.1925,29200.0
2015-01-28 09:50:00,55.38,55.42,55.21,55.42,15500.0,42.2382,42.2688,42.1086,42.2688,15500.0
2015-01-28 10:00:00,55.43,55.45,55.24,55.29,13900.0,42.2764,42.2916,42.1315,42.1696,13900.0
2015-01-28 10:10:00,55.29,55.36,55.05,55.06,11900.0,42.1696,42.223,41.9866,41.9942,11900.0
2015-01-28 10:20:00,55.06,55.24,55.05,55.15,17600.0,41.9942,42.1315,41.9866,42.0628,17600.0
2015-01-28 10:30:00,55.1,55.26,55.0,55.0,21000.0,42.0247,42.1467,41.9484,41.9484,21000.0
2015-01-28 10:40:00,55.01,55.08,54.95,54.99,5500.0,41.9561,42.0094,41.9103,41.9408,5500.0
2015-01-28 10:50:00,55.0,55.17,54.83,54.83,20400.0,41.9484,42.0781,41.8188,41.8188,20400.0
2015-01-28 11:00:00,54.8,55.15,54.79,55.15,18700.0,41.7959,42.0628,41.7883,42.0628,18700.0
2015-01-28 11:10:00,55.13,55.17,54.99,55.03,25200.0,42.0476,42.0781,41.9408,41.9713,25200.0
2015-01-28 11:20:00,55.02,55.12,54.94,55.12,8700.0,41.9637,42.0399,41.9027,42.0399,8700.0
2015-01-28 11:30:00,55.03,55.14,54.84,55.02,32700.0,41.9713,42.0552,41.8264,41.9637,32700.0
2015-01-28 11:40:00,55.07,55.18,54.98,55.17,11500.0,42.0018,42.0857,41.9332,42.0781,11500.0
2015-01-28 11:50:00,55.17,55.19,54.99,55.08,16600.0,42.0781,42.0933,41.9408,42.0094,16600.0
2015-01-28 12:00:00,55.08,55.23,55.08,55.17,7000.0,42.0094,42.1238,42.0094,42.0781,7000.0
2015-01-28 12:10:00,55.19,55.24,55.14,55.24,4600.0,42.0933,42.1315,42.0552,42.1315,4600.0
2015-01-28 12:20:00,55.25,55.38,55.2,55.35,8500.0,42.1391,42.2382,42.101,42.2154,8500.0
2015-01-28 12:30:00,55.31,55.37,55.28,55.28,4300.0,42.1849,42.2306,42.162,42.162,4300.0
2015-01-28 12:40:00,55.29,55.32,55.08,55.08,20200.0,42.1696,42.1925,42.0094,42.0094,20200.0
2015-01-28 12:50:00,55.11,55.23,55.07,55.23,11400.0,42.0323,42.1238,42.0018,42.1238,11400.0
2015-01-28 13:00:00,55.22,55.22,55.14,55.17,6700.0,42.1162,42.1162,42.0552,42.0781,6700.0
2015-01-28 13:10:00,55.15,55.17,55.1,55.11,3300.0,42.0628,42.0781,42.0247,42.0323,3300.0
2015-01-28 13:20:00,55.09,55.17,55.09,55.14,2500.0,42.0171,42.0781,42.0171,42.0552,2500.0
2015-01-28 13:30:00,55.13,55.19,55.1,55.17,5600.0,42.0476,42.0933,42.0247,42.0781,5600.0
2015-01-28 13:40:00,55.17,55.2,55.15,55.19,6400.0,42.0781,42.101,42.0628,42.0933,6400.0
2015-01-28 13:50:00,55.19,55.24,55.17,55.18,8300.0,42.0933,42.1315,42.0781,42.0857,8300.0
2015-01-28 14:00:00,55.19,55.42,55.15,55.16,22200.0,42.0933,42.2688,42.0628,42.0705,22200.0
2015-01-28 14:10:00,55.13,55.29,55.12,55.23,9200.0,42.0476,42.1696,42.0399,42.1238,9200.0
2015-01-28 14:20:00,55.22,55.31,55.15,55.15,30100.0,42.1162,42.1849,42.0628,42.0628,30100.0
2015-01-28 14:30:00,55.13,55.18,54.98,55.15,29500.0,42.0476,42.0857,41.9332,42.0628,29500.0
2015-01-28 14:40:00,55.11,55.27,55.08,55.21,15500.0,42.0323,42.1544,42.0094,42.1086,15500.0
2015-01-28 14:50:00,55.2,55.43,55.19,55.24,11400.0,42.101,42.2764,42.0933,42.1315,11400.0
2015-01-28 15:00:00,55.25,55.39,55.24,55.31,17900.0,42.1391,42.2459,42.1315,42.1849,17900.0
2015-01-28 15:10:00,55.33,55.35,55.13,55.14,27100.0,42.2001,42.2154,42.0476,42.0552,27100.0
2015-01-28 15:20:00,55.13,55.25,55.05,55.15,34300.0,42.0476,42.1391,41.9866,42.0628,34300.0
2015-01-28 15:30:00,55.13,55.18,54.98,54.98,44200.0,42.0476,42.0857,41.9332,41.9332,44200.0
2015-01-28 15:40:00,54.96,55.01,54.8,54.91,43200.0,41.9179,41.9561,41.7959,41.8798,43200.0
2015-01-28 15:50:00,54.89,54.94,54.82,54.85,42700.0,41.8645,41.9027,41.8111,41.834,42700.0
2015-01-29 09:30:00,55.1,55.1,54.63,54.98,10100.0,42.0247,42.0247,41.6662,41.9332,10100.0
2015-01-29 09:40:00,55.05,55.05,54.61,54.8,9100.0,41.9866,41.9866,41.651,41.7959,9100.0
2015-01-29 09:50:00,54.83,55.16,54.79,54.99,24500.0,41.8188,42.0705,41.7883,41.9408,24500.0
2015-01-29 10:00:00,54.95,55.05,54.8,54.83,16100.0,41.9103,41.9866,41.7959,41.8188,16100.0
2015-01-29 10:10:00,54.82,54.84,54.63,54.84,5500.0,41.8111,41.8264,41.6662,41.8264,5500.0
2015-01-29 10:20:00,54.81,54.85,54.64,54.85,11600.0,41.8035,41.834,41.6739,41.834,11600.0
2015-01-29 10:30:00,54.85,54.85,54.73,54.85,10300.0,41.834,41.834,41.7425,41.834,10300.0
2015-01-29 10:40:00,54.88,54.88,54.68,54.77,22900.0,41.8569,41.8569,41.7044,41.773,22900.0
2015-01-29 10:50:00,54.77,54.82,54.68,54.78,7500.0,41.773,41.8111,41.7044,41.7806,7500.0
2015-01-29 11:00:00,54.82,54.92,54.76,54.92,15600.0,41.8111,41.8874,41.7654,41.8874,15600.0
2015-01-29 11:10:00,54.93,55.1,54.92,54.98,12300.0,41.895,42.0247,41.8874,41.9332,12300.0
2015-01-29 11:20:00,54.98,55.06,54.9,54.91,10500.0,41.9332,41.9942,41.8722,41.8798,10500.0
2015-01-29 11:30:00,54.91,54.99,54.89,54.96,8200.0,41.8798,41.9408,41.8645,41.9179,8200.0
2015-01-29 11:40:00,54.95,55.0,54.88,54.89,5300.0,41.9103,41.9484,41.8569,41.8645,5300.0
2015-01-29 11:50:00,54.89,54.94,54.86,54.9,5400.0,41.8645,41.9027,41.8416,41.8722,5400.0
2015-01-29 12:00:00,54.88,55.07,54.88,55.02,7100.0,41.8569,42.0018,41.8569,41.9637,7100.0
2015-01-29 12:10:00,55.03,55.09,54.97,54.98,5500.0,41.9713,42.0171,41.9255,41.9332,5500.0
2015-01-29 12:20:00,54.98,55.0,54.9,55.0,4600.0,41.9332,41.9484,41.8722,41.9484,4600.0
2015-01-29 12:30:00,54.97,55.05,54.93,54.93,7400.0,41.9255,41.9866,41.895,41.895,7400.0
2015-01-29 12:40:00,54.94,54.94,54.77,54.85,6400.0,41.9027,41.9027,41.773,41.834,6400.0
2015-01-29 12:50:00,54.8,54.88,54.79,54.88,2600.0,41.7959,41.8569,41.7883,41.8569,2600.0
2015-01-29 13:00:00,54.84,54.84,54.72,54.84,12500.0,41.8264,41.8264,41.7349,41.8264,12500.0
2015-01-29 13:10:00,54.83,54.92,54.83,54.86,3700.0,41.8188,41.8874,41.8188,41.8416,3700.0
2015-01-29 13:20:00,54.87,54.94,54.84,54.93,5600.0,41.8493,41.9027,41.8264,41.895,5600.0
2015-01-29 13:30:00,54.9,54.98,54.85,54.98,4400.0,41.8722,41.9332,41.834,41.9332,4400.0
2015-01-29 13:40:00,55.0,55.13,54.99,55.13,11000.0,41.9484,42.0476,41.9408,42.0476,11000.0
2015-01-29 13:50:00,55.15,55.23,55.15,55.17,7200.0,42.0628,42.1238,42.0628,42.0781,7200.0
2015-01-29 14:00:00,55.17,55.21,54.94,54.94,14800.0,42.0781,42.1086,41.9027,41.9027,14800.0
2015-01-29 14:10:00,54.96,55.05,54.95,55.02,6600.0,41.9179,41.9866,41.9103,41.9637,6600.0
2015-01-29 14:20:00,55.02,55.06,55.0,55.04,7900.0,41.9637,41.9942,41.9484,41.9789,7900.0
2015-01-29 14:30:00,55.04,55.15,55.04,55.15,10100.0,41.9789,42.0628,41.9789,42.0628,10100.0
2015-01-29 14:40:00,55.14,55.22,55.05,55.05,17900.0,42.0552,42.1162,41.9866,41.9866,17900.0
2015-01-29 14:50:00,55.05,55.09,55.02,55.06,9700.0,41.9866,42.0171,41.9637,41.9942,9700.0
2015-01-29 15:00:00,55.06,55.14,55.03,55.14,11600.0,41.9942,42.0552,41.9713,42.0552,11600.0
2015-01-29 15:10:00,55.13,55.18,55.07,55.18,9600.0,42.0476,42.0857,42.0018,42.0857,9600.0
2015-01-29 15:20:00,55.19,55.25,55.16,55.19,25900.0,42.0933,42.1391,42.0705,42.0933,25900.0
2015-01-29 15:30:00,55.19,55.21,55.12,55.17,29000.0,42.0933,42.1086,42.0399,42.0781,29000.0
2015-01-29 15:40:00,55.18,55.19,54.99,55.04,39800.0,42.0857,42.0933,41.9408,41.9789,39800.0
2015-01-29 15:50:00,55.04,55.2,55.01,55.14,45900.0,41.9789,42.101,41.9561,42.0552,45900.0
2015-01-30 09:30:00,52.48,52.81,51.73,52.6,313100.0,40.0264,40.2781,39.4544,40.1179,313100.0
2015-01-30 09:40:00,52.62,52.7,52.0,52.02,205800.0,40.1332,40.1942,39.6603,39.6756,205800.0
2015-01-30 09:50:00,52.03,52.15,51.63,51.76,140000.0,39.6832,39.7747,39.3781,39.4773,140000.0
2015-01-30 10:00:00,51.71,52.31,51.66,52.3,164800.0,39.4391,39.8968,39.401,39.8891,164800.0
2015-01-30 10:10:00,52.3,52.45,52.23,52.26,61200.0,39.8891,40.0035,39.8357,39.8586,61200.0
2015-01-30 10:20:00,52.26,52.28,51.91,52.01,79300.0,39.8586,39.8739,39.5917,39.668,79300.0
2015-01-30 10:30:00,52.01,52.02,51.68,51.75,65900.0,39.668,39.6756,39.4163,39.4697,65900.0
2015-01-30 10:40:00,51.78,51.99,51.78,51.96,52100.0,39.4925,39.6527,39.4925,39.6298,52100.0
2015-01-30 10:50:00,51.95,52.09,51.89,52.05,29100.0,39.6222,39.729,39.5764,39.6985,29100.0
2015-01-30 11:00:00,52.06,52.06,51.8,51.83,46700.0,39.7061,39.7061,39.5078,39.5307,46700.0
2015-01-30 11:10:00,51.84,51.85,51.69,51.73,40500.0,39.5383,39.5459,39.4239,39.4544,40500.0
2015-01-30 11:20:00,51.76,51.79,51.67,51.75,74300.0,39.4773,39.5002,39.4086,39.4697,74300.0
2015-01-30 11:30:00,51.73,51.83,51.6,51.62,91200.0,39.4544,39.5307,39.3552,39.3705,91200.0
2015-01-30 11:40:00,51.64,51.77,51.52,51.52,54600.0,39.3858,39.4849,39.2942,39.2942,54600.0
2015-01-30 11:50:00,51.54,51.67,51.52,51.6,41700.0,39.3095,39.4086,39.2942,39.3552,41700.0
2015-01-30 12:00:00,51.61,51.75,51.6,51.62,33800.0,39.3629,39.4697,39.3552,39.3705,33800.0
2015-01-30 12:10:00,51.62,51.64,51.44,51.54,68300.0,39.3705,39.3858,39.2332,39.3095,68300.0
2015-01-30 12:20:00,51.56,51.56,51.41,51.49,97500.0,39.3247,39.3247,39.2103,39.2714,97500.0
2015-01-30 12:30:00,51.5,51.5,51.26,51.32,33500.0,39.279,39.279,39.0959,39.1417,33500.0
2015-01-30 12:40:00,51.32,51.32,51.17,51.25,73100.0,39.1417,39.1417,39.0273,39.0883,73100.0
2015-01-30 12:50:00,51.25,51.4,51.16,51.23,67300.0,39.0883,39.2027,39.0197,39.073,67300.0
2015-01-30 13:00:00,51.23,51.28,51.16,51.17,27000.0,39.073,39.1112,39.0197,39.0273,27000.0
2015-01-30 13:10:00,51.16,51.17,50.87,50.89,69400.0,39.0197,39.0273,38.7985,38.8137,69400.0
2015-01-30 13:20:00,50.9,51.26,50.83,51.23,79700.0,38.8214,39.0959,38.768,39.073,79700.0
2015-01-30 13:30:00,51.21,51.49,51.14,51.49,26200.0,39.0578,39.2714,39.0044,39.2714,26200.0
2015-01-30 13:40:00,51.49,51.56,51.44,51.52,125300.0,39.2714,39.3247,39.2332,39.2942,125300.0
2015-01-30 13:50:00,51.51,51.51,51.33,51.38,24100.0,39.2866,39.2866,39.1493,39.1875,24100.0
2015-01-30 14:00:00,51.35,51.38,51.17,51.25,31300.0,39.1646,39.1875,39.0273,39.0883,31300.0
2015-01-30 14:10:00,51.24,51.46,51.15,51.46,31200.0,39.0807,39.2485,39.012,39.2485,31200.0
2015-01-30 14:20:00,51.46,51.51,51.44,51.5,40200.0,39.2485,39.2866,39.2332,39.279,40200.0
2015-01-30 14:30:00,51.5,51.54,51.45,51.5,77100.0,39.279,39.3095,39.2408,39.279,77100.0
2015-01-30 14:40:00,51.5,51.51,51.33,51.36,51800.0,39.279,39.2866,39.1493,39.1722,51800.0
2015-01-30 14:50:00,51.35,51.35,51.09,51.18,60900.0,39.1646,39.1646,38.9663,39.0349,60900.0
2015-01-30 15:00:00,51.19,51.41,51.18,51.41,69700.0,39.0425,39.2103,39.0349,39.2103,69700.0
2015-01-30 15:10:00,51.41,51.5,51.39,51.39,100000.0,39.2103,39.279,39.1951,39.1951,100000.0
2015-01-30 15:20:00,51.39,51.46,51.26,51.39,77800.0,39.1951,39.2485,39.0959,39.1951,77800.0
2015-01-30 15:30:00,51.38,51.46,51.3,51.4,82300.0,39.1875,39.2485,39.1264,39.2027,82300.0
2015-01-30 15:40:00,51.41,51.53,51.2,51.46,113700.0,39.2103,39.3019,39.0502,39.2485,113700.0
2015-01-30 15:50:00,51.45,51.67,51.43,51.64,217900.0,39.2408,39.4086,39.2256,39.3858,217900.0
2015-02-02 09:30:00,51.81,52.43,51.65,52.32,36900.0,39.5154,39.9883,39.3934,39.9044,36900.0
2015-02-02 09:40:00,52.31,52.49,52.15,52.26,55500.0,39.8968,40.034,39.7747,39.8586,55500.0
2015-02-02 09:50:00,52.28,52.4,52.06,52.23,63100.0,39.8739,39.9654,39.7061,39.8357,63100.0
2015-02-02 10:00:00,52.19,52.23,51.77,51.98,65600.0,39.8052,39.8357,39.4849,39.6451,65600.0
2015-02-02 10:10:00,51.92,52.25,51.9,52.25,27000.0,39.5993,39.851,39.5841,39.851,27000.0
2015-02-02 10:20:00,52.23,52.52,52.2,52.34,35100.0,39.8357,40.0569,39.8129,39.9196,35100.0
2015-02-02 10:30:00,52.33,52.44,52.3,52.43,21300.0,39.912,39.9959,39.8891,39.9883,21300.0
2015-02-02 10:40:00,52.38,52.42,52.24,52.32,22500.0,39.9502,39.9807,39.8434,39.9044,22500.0
2015-02-02 10:50:00,52.31,52.47,52.28,52.35,29000.0,39.8968,40.0188,39.8739,39.9273,29000.0
2015-02-02 11:00:00,52.33,52.55,52.27,52.54,38300.0,39.912,40.0798,39.8663,40.0722,38300.0
2015-02-02 11:10:00,52.54,52.59,52.38,52.4,25500.0,40.0722,40.1103,39.9502,39.9654,25500.0
2015-02-02 11:20:00,52.37,52.53,52.28,52.43,32900.0,39.9425,40.0646,39.8739,39.9883,32900.0
2015-02-02 11:30:00,52.45,52.54,52.38,52.49,11800.0,40.0035,40.0722,39.9502,40.034,11800.0
2015-02-02 11:40:00,52.49,52.55,52.41,52.41,27700.0,40.034,40.0798,39.973,39.973,27700.0
2015-02-02 11:50:00,52.39,52.42,52.24,52.35,17300.0,39.9578,39.9807,39.8434,39.9273,17300.0
2015-02-02 12:00:00,52.34,52.34,52.08,52.14,12100.0,39.9196,39.9196,39.7213,39.7671,12100.0
2015-02-02 12:10:00,52.11,52.28,52.11,52.25,8000.0,39.7442,39.8739,39.7442,39.851,8000.0
2015-02-02 12:20:00,52.25,52.25,52.11,52.22,8400.0,39.851,39.851,39.7442,39.8281,8400.0
2015-02-02 12:30:00,52.23,52.23,52.06,52.07,26600.0,39.8357,39.8357,39.7061,39.7137,26600.0
2015-02-02 12:40:00,52.09,52.22,52.07,52.12,9800.0,39.729,39.8281,39.7137,39.7519,9800.0
2015-02-02 12:50:00,52.14,52.22,52.12,52.18,8900.0,39.7671,39.8281,39.7519,39.7976,8900.0
2015-02-02 13:00:00,52.17,52.27,52.14,52.27,5100.0,39.79,39.8663,39.7671,39.8663,5100.0
2015-02-02 13:10:00,52.27,52.33,52.26,52.27,8800.0,39.8663,39.912,39.8586,39.8663,8800.0
2015-02-02 13:20:00,52.27,52.47,52.27,52.38,8300.0,39.8663,40.0188,39.8663,39.9502,8300.0
2015-02-02 13:30:00,52.4,52.4,52.11,52.11,7500.0,39.9654,39.9654,39.7442,39.7442,7500.0
2015-02-02 13:40:00,52.12,52.14,52.06,52.1,9900.0,39.7519,39.7671,39.7061,39.7366,9900.0
2015-02-02 13:50:00,52.11,52.15,52.0,52.01,9600.0,39.7442,39.7747,39.6603,39.668,9600.0
2015-02-02 14:00:00,52.0,52.2,52.0,52.15,12500.0,39.6603,39.8129,39.6603,39.7747,12500.0
2015-02-02 14:10:00,52.13,52.34,52.12,52.31,10300.0,39.7595,39.9196,39.7519,39.8968,10300.0
2015-02-02 14:20:00,52.32,52.52,52.31,52.52,18600.0,39.9044,40.0569,39.8968,40.0569,18600.0
2015-02-02 14:30:00,52.51,52.53,52.39,52.4,27400.0,40.0493,40.0646,39.9578,39.9654,27400.0
2015-02-02 14:40:00,52.39,52.42,52.2,52.24,25300.0,39.9578,39.9807,39.8129,39.8434,25300.0
2015-02-02 14:50:00,52.23,52.3,52.19,52.23,25800.0,39.8357,39.8891,39.8052,39.8357,25800.0
2015-02-02 15:00:00,52.25,52.48,52.25,52.47,12600.0,39.851,40.0264,39.851,40.0188,12600.0
2015-02-02 15:10:00,52.46,52.53,52.44,52.46,25600.0,40.0112,40.0646,39.9959,40.0112,25600.0
2015-02-02 15:20:00,52.47,52.59,52.45,52.48,19800.0,40.0188,40.1103,40.0035,40.0264,19800.0
2015-02-02 15:30:00,52.49,52.72,52.49,52.71,36800.0,40.034,40.2095,40.034,40.2018,36800.0
2015-02-02 15:40:00,52.72,52.89,52.71,52.77,60100.0,40.2095,40.3391,40.2018,40.2476,60100.0
2015-02-02 15:50:00,52.79,52.8,52.68,52.75,100100.0,40.2629,40.2705,40.179,40.2324,100100.0
2015-02-03 09:30:00,52.99,53.34,52.62,52.76,47000.0,40.4154,40.6823,40.1332,40.24,47000.0
2015-02-03 09:40:00,52.72,53.23,52.69,53.17,25900.0,40.2095,40.5984,40.1866,40.5527,25900.0
2015-02-03 09:50:00,53.1,53.1,52.79,53.01,9900.0,40.4993,40.4993,40.2629,40.4307,9900.0
2015-02-03 10:00:00,52.95,53.0,52.73,52.87,18100.0,40.3849,40.423,40.2171,40.3239,18100.0
2015-02-03 10:10:00,52.81,52.87,52.63,52.64,25400.0,40.2781,40.3239,40.1408,40.1485,25400.0
2015-02-03 10:20:00,52.64,52.79,52.62,52.78,20200.0,40.1485,40.2629,40.1332,40.2552,20200.0
2015-02-03 10:30:00,52.74,52.75,52.55,52.75,20900.0,40.2247,40.2324,40.0798,40.2324,20900.0
2015-02-03 10:40:00,52.75,52.77,52.5,52.61,12100.0,40.2324,40.2476,40.0417,40.1256,12100.0
2015-02-03 10:50:00,52.57,52.57,52.38,52.39,14700.0,40.0951,40.0951,39.9502,39.9578,14700.0
2015-02-03 11:00:00,52.36,52.59,52.34,52.59,18500.0,39.9349,40.1103,39.9196,40.1103,18500.0
2015-02-03 11:10:00,52.56,52.69,52.42,52.62,16300.0,40.0874,40.1866,39.9807,40.1332,16300.0
2015-02-03 11:20:00,52.62,52.79,52.61,52.77,24400.0,40.1332,40.2629,40.1256,40.2476,24400.0
2015-02-03 11:30:00,52.73,52.81,52.72,52.74,29800.0,40.2171,40.2781,40.2095,40.2247,29800.0
2015-02-03 11:40:00,52.76,52.84,52.71,52.76,18900.0,40.24,40.301,40.2018,40.24,18900.0
2015-02-03 11:50:00,52.74,52.75,52.62,52.73,8200.0,40.2247,40.2324,40.1332,40.2171,8200.0
2015-02-03 12:00:00,52.7,52.96,52.69,52.93,28400.0,40.1942,40.3925,40.1866,40.3696,28400.0
2015-02-03 12:10:00,52.95,53.04,52.93,52.99,30300.0,40.3849,40.4535,40.3696,40.4154,30300.0
2015-02-03 12:20:00,53.0,53.01,52.83,52.86,8100.0,40.423,40.4307,40.2934,40.3162,8100.0
2015-02-03 12:30:00,52.86,52.93,52.82,52.88,11700.0,40.3162,40.3696,40.2857,40.3315,11700.0
2015-02-03 12:40:00,52.89,52.96,52.85,52.88,6900.0,40.3391,40.3925,40.3086,40.3315,6900.0
2015-02-03 12:50:00,52.91,52.94,52.87,52.89,18900.0,40.3544,40.3773,40.3239,40.3391,18900.0
2015-02-03 13:00:00,52.85,52.85,52.78,52.78,8400.0,40.3086,40.3086,40.2552,40.2552,8400.0
2015-02-03 13:10:00,52.8,52.91,52.74,52.88,12000.0,40.2705,40.3544,40.2247,40.3315,12000.0
2015-02-03 13:20:00,52.89,53.02,52.88,52.95,13200.0,40.3391,40.4383,40.3315,40.3849,13200.0
2015-02-03 13:30:00,52.93,53.0,52.93,52.98,11200.0,40.3696,40.423,40.3696,40.4078,11200.0
2015-02-03 13:40:00,52.97,52.99,52.79,52.79,26200.0,40.4001,40.4154,40.2629,40.2629,26200.0
2015-02-03 13:50:00,52.8,52.82,52.59,52.59,60700.0,40.2705,40.2857,40.1103,40.1103,60700.0
2015-02-03 14:00:00,52.6,52.7,52.6,52.66,77600.0,40.1179,40.1942,40.1179,40.1637,77600.0
2015-02-03 14:10:00,52.66,52.93,52.64,52.91,271400.0,40.1637,40.3696,40.1485,40.3544,271400.0
2015-02-03 14:20:00,52.9,52.96,52.83,52.87,30300.0,40.3468,40.3925,40.2934,40.3239,30300.0
2015-02-03 14:30:00,52.86,52.96,52.86,52.94,22600.0,40.3162,40.3925,40.3162,40.3773,22600.0
2015-02-03 14:40:00,52.92,52.97,52.89,52.91,26100.0,40.362,40.4001,40.3391,40.3544,26100.0
2015-02-03 14:50:00,52.9,52.94,52.82,52.94,18800.0,40.3468,40.3773,40.2857,40.3773,18800.0
2015-02-03 15:00:00,52.96,53.0,52.89,52.9,23300.0,40.3925,40.423,40.3391,40.3468,23300.0
2015-02-03 15:10:00,52.9,52.93,52.81,52.89,30900.0,40.3468,40.3696,40.2781,40.3391,30900.0
2015-02-03 15:20:00,52.89,52.9,52.86,52.88,27000.0,40.3391,40.3468,40.3162,40.3315,27000.0
2015-02-03 15:30:00,52.88,52.96,52.85,52.87,39300.0,40.3315,40.3925,40.3086,40.3239,39300.0
2015-02-03 15:40:00,52.87,53.02,52.84,52.9,73700.0,40.3239,40.4383,40.301,40.3468,73700.0
2015-02-03 15:50:00,52.91,52.94,52.84,52.91,165000.0,40.3544,40.3773,40.301,40.3544,165000.0
2015-02-04 09:30:00,52.75,53.25,52.75,53.06,42200.0,40.2324,40.6137,40.2324,40.4688,42200.0
2015-02-04 09:40:00,52.99,53.17,52.88,52.96,24200.0,40.4154,40.5527,40.3315,40.3925,24200.0
2015-02-04 09:50:00,53.0,53.07,52.88,52.96,79700.0,40.423,40.4764,40.3315,40.3925,79700.0
2015-02-04 10:00:00,52.96,53.16,52.76,52.76,71400.0,40.3925,40.5451,40.24,40.24,71400.0
2015-02-04 10:10:00,52.76,52.9,52.73,52.74,39800.0,40.24,40.3468,40.2171,40.2247,39800.0
2015-02-04 10:20:00,52.75,52.88,52.65,52.88,27100.0,40.2324,40.3315,40.1561,40.3315,27100.0
2015-02-04 10:30:00,52.88,53.06,52.84,53.02,31600.0,40.3315,40.4688,40.301,40.4383,31600.0
2015-02-04 10:40:00,52.97,53.06,52.95,52.98,40600.0,40.4001,40.4688,40.3849,40.4078,40600.0
2015-02-04 10:50:00,52.97,53.09,52.96,53.08,26300.0,40.4001,40.4917,40.3925,40.484,26300.0
2015-02-04 11:00:00,53.12,53.28,53.05,53.28,14600.0,40.5145,40.6366,40.4612,40.6366,14600.0
2015-02-04 11:10:00,53.26,53.26,53.16,53.18,15300.0,40.6213,40.6213,40.5451,40.5603,15300.0
2015-02-04 11:20:00,53.19,53.35,53.19,53.3,17200.0,40.5679,40.69,40.5679,40.6518,17200.0
2015-02-04 11:30:00,53.3,53.34,53.22,53.23,20400.0,40.6518,40.6823,40.5908,40.5984,20400.0
2015-02-04 11:40:00,53.2,53.22,53.12,53.18,25300.0,40.5756,40.5908,40.5145,40.5603,25300.0
2015-02-04 11:50:00,53.19,53.21,53.0,53.09,37700.0,40.5679,40.5832,40.423,40.4917,37700.0
2015-02-04 12:00:00,53.12,53.29,53.1,53.28,38100.0,40.5145,40.6442,40.4993,40.6366,38100.0
2015-02-04 12:10:00,53.27,53.36,53.24,53.35,39500.0,40.629,40.6976,40.6061,40.69,39500.0
2015-02-04 12:20:00,53.36,53.56,53.35,53.49,25800.0,40.6976,40.8501,40.69,40.7967,25800.0
2015-02-04 12:30:00,53.48,53.6,53.43,53.44,24300.0,40.7891,40.8806,40.751,40.7586,24300.0
2015-02-04 12:40:00,53.42,53.54,53.41,53.5,21500.0,40.7434,40.8349,40.7357,40.8044,21500.0
2015-02-04 12:50:00,53.5,53.56,53.47,53.51,18600.0,40.8044,40.8501,40.7815,40.812,18600.0
2015-02-04 13:00:00,53.49,53.59,53.47,53.59,22400.0,40.7967,40.873,40.7815,40.873,22400.0
2015-02-04 13:10:00,53.57,53.58,53.5,53.55,11400.0,40.8578,40.8654,40.8044,40.8425,11400.0
2015-02-04 13:20:00,53.54,53.63,53.52,53.63,8100.0,40.8349,40.9035,40.8196,40.9035,8100.0
2015-02-04 13:30:00,53.63,53.8,53.61,53.74,23800.0,40.9035,41.0332,40.8883,40.9874,23800.0
2015-02-04 13:40:00,53.74,53.83,53.72,53.77,37800.0,40.9874,41.0561,40.9722,41.0103,37800.0
2015-02-04 13:50:00,53.78,53.79,53.62,53.64,24800.0,41.0179,41.0256,40.8959,40.9112,24800.0
2015-02-04 14:00:00,53.65,53.66,53.56,53.57,33100.0,40.9188,40.9264,40.8501,40.8578,33100.0
2015-02-04 14:10:00,53.57,53.59,53.37,53.38,17500.0,40.8578,40.873,40.7052,40.7129,17500.0
2015-02-04 14:20:00,53.38,53.42,53.34,53.39,16800.0,40.7129,40.7434,40.6823,40.7205,16800.0
2015-02-04 14:30:00,53.39,53.43,53.34,53.41,14500.0,40.7205,40.751,40.6823,40.7357,14500.0
2015-02-04 14:40:00,53.39,53.43,53.37,53.43,16100.0,40.7205,40.751,40.7052,40.751,16100.0
2015-02-04 14:50:00,53.43,53.47,53.34,53.34,15800.0,40.751,40.7815,40.6823,40.6823,15800.0
2015-02-04 15:00:00,53.36,53.38,53.29,53.38,19400.0,40.6976,40.7129,40.6442,40.7129,19400.0
2015-02-04 15:10:00,53.41,53.49,53.34,53.41,22700.0,40.7357,40.7967,40.6823,40.7357,22700.0
2015-02-04 15:20:00,53.42,53.57,53.42,53.52,24000.0,40.7434,40.8578,40.7434,40.8196,24000.0
2015-02-04 15:30:00,53.52,53.62,53.49,53.49,32800.0,40.8196,40.8959,40.7967,40.7967,32800.0
2015-02-04 15:40:00,53.5,53.51,53.29,53.39,55600.0,40.8044,40.812,40.6442,40.7205,55600.0
2015-02-04 15:50:00,53.4,53.4,53.28,53.33,88400.0,40.7281,40.7281,40.6366,40.6747,88400.0
2015-02-05 09:30:00,53.78,53.95,53.51,53.91,21500.0,41.0179,41.1476,40.812,41.1171,21500.0
2015-02-05 09:40:00,54.0,54.32,53.92,54.15,21300.0,41.1857,41.4298,41.1247,41.3001,21300.0
2015-02-05 09:50:00,54.23,54.34,53.87,53.87,24000.0,41.3611,41.445,41.0866,41.0866,24000.0
2015-02-05 10:00:00,53.86,54.01,53.78,53.79,19300.0,41.0789,41.1934,41.0179,41.0256,19300.0
2015-02-05 10:10:00,53.83,54.13,53.83,54.12,24000.0,41.0561,41.2849,41.0561,41.2772,24000.0
2015-02-05 10:20:00,54.03,54.12,54.0,54.05,11400.0,41.2086,41.2772,41.1857,41.2239,11400.0
2015-02-05 10:30:00,54.05,54.05,53.91,53.92,8900.0,41.2239,41.2239,41.1171,41.1247,8900.0
2015-02-05 10:40:00,53.95,54.04,53.89,54.0,10400.0,41.1476,41.2162,41.1018,41.1857,10400.0
2015-02-05 10:50:00,54.0,54.02,53.9,53.94,15300.0,41.1857,41.201,41.1095,41.14,15300.0
2015-02-05 11:00:00,53.97,54.06,53.95,54.03,9400.0,41.1628,41.2315,41.1476,41.2086,9400.0
2015-02-05 11:10:00,54.02,54.06,53.87,53.88,14600.0,41.201,41.2315,41.0866,41.0942,14600.0
2015-02-05 11:20:00,53.93,53.98,53.88,53.9,16900.0,41.1323,41.1705,41.0942,41.1095,16900.0
2015-02-05 11:30:00,53.9,53.98,53.89,53.98,3200.0,41.1095,41.1705,41.1018,41.1705,3200.0
2015-02-05 11:40:00,53.99,54.06,53.94,54.03,5100.0,41.1781,41.2315,41.14,41.2086,5100.0
2015-02-05 11:50:00,54.07,54.07,53.92,53.92,6500.0,41.2391,41.2391,41.1247,41.1247,6500.0
2015-02-05 12:00:00,53.92,53.96,53.83,53.85,4800.0,41.1247,41.1552,41.0561,41.0713,4800.0
2015-02-05 12:10:00,53.88,53.91,53.75,53.76,6300.0,41.0942,41.1171,40.9951,41.0027,6300.0
2015-02-05 12:20:00,53.77,53.8,53.65,53.68,6800.0,41.0103,41.0332,40.9188,40.9417,6800.0
2015-02-05 12:30:00,53.72,53.8,53.68,53.79,3500.0,40.9722,41.0332,40.9417,41.0256,3500.0
2015-02-05 12:40:00,53.78,53.81,53.68,53.7,12700.0,41.0179,41.0408,40.9417,40.9569,12700.0
2015-02-05 12:50:00,53.66,53.74,53.61,53.73,5900.0,40.9264,40.9874,40.8883,40.9798,5900.0
2015-02-05 13:00:00,53.72,53.74,53.68,53.74,3600.0,40.9722,40.9874,40.9417,40.9874,3600.0
2015-02-05 13:10:00,53.72,53.79,53.62,53.76,16300.0,40.9722,41.0256,40.8959,41.0027,16300.0
2015-02-05 13:20:00,53.78,53.9,53.76,53.87,5500.0,41.0179,41.1095,41.0027,41.0866,5500.0
2015-02-05 13:30:00,53.88,53.88,53.8,53.85,4300.0,41.0942,41.0942,41.0332,41.0713,4300.0
2015-02-05 13:40:00,53.85,53.9,53.82,53.9,6400.0,41.0713,41.1095,41.0484,41.1095,6400.0
2015-02-05 13:50:00,53.88,53.9,53.7,53.7,10900.0,41.0942,41.1095,40.9569,40.9569,10900.0
2015-02-05 14:00:00,53.69,53.74,53.6,53.74,19700.0,40.9493,40.9874,40.8806,40.9874,19700.0
2015-02-05 14:10:00,53.73,53.8,53.71,53.79,14800.0,40.9798,41.0332,40.9645,41.0256,14800.0
2015-02-05 14:20:00,53.79,53.79,53.64,53.68,11600.0,41.0256,41.0256,40.9112,40.9417,11600.0
2015-02-05 14:30:00,53.7,53.7,53.56,53.62,22200.0,40.9569,40.9569,40.8501,40.8959,22200.0
2015-02-05 14:40:00,53.63,53.64,53.57,53.6,6200.0,40.9035,40.9112,40.8578,40.8806,6200.0
2015-02-05 14:50:00,53.58,53.66,53.57,53.65,20000.0,40.8654,40.9264,40.8578,40.9188,20000.0
2015-02-05 15:00:00,53.65,53.67,53.62,53.65,16700.0,40.9188,40.934,40.8959,40.9188,16700.0
2015-02-05 15:10:00,53.65,53.67,53.62,53.66,18800.0,40.9188,40.934,40.8959,40.9264,18800.0
2015-02-05 15:20:00,53.66,53.78,53.66,53.77,14300.0,40.9264,41.0179,40.9264,41.0103,14300.0
2015-02-05 15:30:00,53.77,53.8,53.69,53.8,34200.0,41.0103,41.0332,40.9493,41.0332,34200.0
2015-02-05 15:40:00,53.78,53.8,53.72,53.79,39900.0,41.0179,41.0332,40.9722,41.0256,39900.0
2015-02-05 15:50:00,53.79,53.82,53.69,53.72,89100.0,41.0256,41.0484,40.9493,40.9722,89100.0
2015-02-06 09:30:00,53.96,54.02,53.76,53.94,7900.0,41.1552,41.201,41.0027,41.14,7900.0
2015-02-06 09:40:00,53.95,54.17,53.59,53.77,18500.0,41.1476,41.3154,40.873,41.0103,18500.0
2015-02-06 09:50:00,53.76,53.77,53.46,53.46,5500.0,41.0027,41.0103,40.7739,40.7739,5500.0
2015-02-06 10:00:00,53.48,53.83,53.45,53.71,9600.0,40.7891,41.0561,40.7662,40.9645,9600.0
2015-02-06 10:10:00,53.77,53.86,53.59,53.7,50100.0,41.0103,41.0789,40.873,40.9569,50100.0
2015-02-06 10:20:00,53.73,53.73,53.52,53.54,11100.0,40.9798,40.9798,40.8196,40.8349,11100.0
2015-02-06 10:30:00,53.58,53.67,53.45,53.54,52800.0,40.8654,40.934,40.7662,40.8349,52800.0
2015-02-06 10:40:00,53.5,53.56,53.47,53.56,37000.0,40.8044,40.8501,40.7815,40.8501,37000.0
2015-02-06 10:50:00,53.55,53.58,53.53,53.56,32100.0,40.8425,40.8654,40.8273,40.8501,32100.0
2015-02-06 11:00:00,53.56,53.58,53.53,53.57,23800.0,40.8501,40.8654,40.8273,40.8578,23800.0
2015-02-06 11:10:00,53.58,53.61,53.54,53.58,8400.0,40.8654,40.8883,40.8349,40.8654,8400.0
2015-02-06 11:20:00,53.55,53.65,53.53,53.55,22800.0,40.8425,40.9188,40.8273,40.8425,22800.0
2015-02-06 11:30:00,53.57,53.58,53.53,53.53,22400.0,40.8578,40.8654,40.8273,40.8273,22400.0
2015-02-06 11:40:00,53.53,53.55,53.51,53.51,17400.0,40.8273,40.8425,40.812,40.812,17400.0
2015-02-06 11:50:00,53.51,53.54,53.47,53.48,11100.0,40.812,40.8349,40.7815,40.7891,11100.0
2015-02-06 12:00:00,53.48,53.5,53.4,53.49,10800.0,40.7891,40.8044,40.7281,40.7967,10800.0
2015-02-06 12:10:00,53.48,53.48,53.4,53.43,9700.0,40.7891,40.7891,40.7281,40.751,9700.0
2015-02-06 12:20:00,53.4,53.4,53.2,53.21,21100.0,40.7281,40.7281,40.5756,40.5832,21100.0
2015-02-06 12:30:00,53.21,53.29,53.2,53.28,9200.0,40.5832,40.6442,40.5756,40.6366,9200.0
2015-02-06 12:40:00,53.26,53.29,53.13,53.23,11100.0,40.6213,40.6442,40.5222,40.5984,11100.0
2015-02-06 12:50:00,53.21,53.4,53.17,53.23,21800.0,40.5832,40.7281,40.5527,40.5984,21800.0
2015-02-06 13:00:00,53.26,53.31,53.22,53.31,16400.0,40.6213,40.6595,40.5908,40.6595,16400.0
2015-02-06 13:10:00,53.29,53.33,53.22,53.25,14000.0,40.6442,40.6747,40.5908,40.6137,14000.0
2015-02-06 13:20:00,53.28,53.36,53.27,53.36,6700.0,40.6366,40.6976,40.629,40.6976,6700.0
2015-02-06 13:30:00,53.36,53.37,53.28,53.36,28400.0,40.6976,40.7052,40.6366,40.6976,28400.0
2015-02-06 13:40:00,53.37,53.4,53.34,53.38,12100.0,40.7052,40.7281,40.6823,40.7129,12100.0
2015-02-06 13:50:00,53.4,53.49,53.37,53.47,17900.0,40.7281,40.7967,40.7052,40.7815,17900.0
2015-02-06 14:00:00,53.45,53.48,53.34,53.45,11700.0,40.7662,40.7891,40.6823,40.7662,11700.0
2015-02-06 14:10:00,53.45,53.51,53.45,53.46,21100.0,40.7662,40.812,40.7662,40.7739,21100.0
2015-02-06 14:20:00,53.45,53.48,53.4,53.42,13500.0,40.7662,40.7891,40.7281,40.7434,13500.0
2015-02-06 14:30:00,53.42,53.47,53.39,53.45,6800.0,40.7434,40.7815,40.7205,40.7662,6800.0
2015-02-06 14:40:00,53.43,53.46,53.35,53.36,6700.0,40.751,40.7739,40.69,40.6976,6700.0
2015-02-06 14:50:00,53.37,53.4,53.14,53.21,23400.0,40.7052,40.7281,40.5298,40.5832,23400.0
2015-02-06 15:00:00,53.2,53.27,53.12,53.16,10500.0,40.5756,40.629,40.5145,40.5451,10500.0
2015-02-06 15:10:00,53.15,53.25,53.12,53.19,9300.0,40.5374,40.6137,40.5145,40.5679,9300.0
2015-02-06 15:20:00,53.14,53.28,53.14,53.18,6900.0,40.5298,40.6366,40.5298,40.5603,6900.0
2015-02-06 15:30:00,53.16,53.25,53.11,53.23,51100.0,40.5451,40.6137,40.5069,40.5984,51100.0
2015-02-06 15:40:00,53.21,53.24,53.06,53.14,45300.0,40.5832,40.6061,40.4688,40.5298,45300.0
2015-02-06 15:50:00,53.16,53.45,53.16,53.45,149800.0,40.5451,40.7662,40.5451,40.7662,149800.0
2015-02-09 09:30:00,53.34,53.57,52.91,53.17,30900.0,40.6823,40.8578,40.3544,40.5527,30900.0
2015-02-09 09:40:00,53.18,53.32,53.1,53.16,35200.0,40.5603,40.6671,40.4993,40.5451,35200.0
2015-02-09 09:50:00,53.19,53.4,53.18,53.25,25000.0,40.5679,40.7281,40.5603,40.6137,25000.0
2015-02-09 10:00:00,53.25,53.37,53.16,53.2,92500.0,40.6137,40.7052,40.5451,40.5756,92500.0
2015-02-09 10:10:00,53.2,53.26,53.0,53.0,32700.0,40.5756,40.6213,40.423,40.423,32700.0
2015-02-09 10:20:00,53.05,53.06,52.91,52.92,37500.0,40.4612,40.4688,40.3544,40.362,37500.0
2015-02-09 10:30:00,52.92,53.03,52.68,52.71,68200.0,40.362,40.4459,40.179,40.2018,68200.0
2015-02-09 10:40:00,52.69,52.7,52.48,52.5,19500.0,40.1866,40.1942,40.0264,40.0417,19500.0
2015-02-09 10:50:00,52.48,52.66,52.41,52.62,33300.0,40.0264,40.1637,39.973,40.1332,33300.0
2015-02-09 11:00:00,52.59,52.81,52.43,52.81,51400.0,40.1103,40.2781,39.9883,40.2781,51400.0
2015-02-09 11:10:00,52.79,52.87,52.74,52.76,42500.0,40.2629,40.3239,40.2247,40.24,42500.0
2015-02-09 11:20:00,52.78,53.08,52.77,53.08,24200.0,40.2552,40.484,40.2476,40.484,24200.0
2015-02-09 11:30:00,53.08,53.08,52.87,52.87,8500.0,40.484,40.484,40.3239,40.3239,8500.0
2015-02-09 11:40:00,52.84,52.86,52.73,52.74,10200.0,40.301,40.3162,40.2171,40.2247,10200.0
2015-02-09 11:50:00,52.73,52.75,52.64,52.64,13300.0,40.2171,40.2324,40.1485,40.1485,13300.0
2015-02-09 12:00:00,52.64,52.76,52.62,52.76,12600.0,40.1485,40.24,40.1332,40.24,12600.0
2015-02-09 12:10:00,52.77,52.82,52.69,52.7,19400.0,40.2476,40.2857,40.1866,40.1942,19400.0
2015-02-09 12:20:00,52.7,52.73,52.68,52.7,9700.0,40.1942,40.2171,40.179,40.1942,9700.0
2015-02-09 12:30:00,52.72,52.76,52.69,52.75,14600.0,40.2095,40.24,40.1866,40.2324,14600.0
2015-02-09 12:40:00,52.75,52.85,52.72,52.84,8600.0,40.2324,40.3086,40.2095,40.301,8600.0
2015-02-09 12:50:00,52.85,52.9,52.83,52.84,7300.0,40.3086,40.3468,40.2934,40.301,7300.0
2015-02-09 13:00:00,52.84,52.85,52.77,52.82,7500.0,40.301,40.3086,40.2476,40.2857,7500.0
2015-02-09 13:10:00,52.86,52.86,52.7,52.73,17600.0,40.3162,40.3162,40.1942,40.2171,17600.0
2015-02-09 13:20:00,52.71,52.71,52.59,52.66,36200.0,40.2018,40.2018,40.1103,40.1637,36200.0
2015-02-09 13:30:00,52.66,52.66,52.47,52.52,25200.0,40.1637,40.1637,40.0188,40.0569,25200.0
2015-02-09 13:40:00,52.52,52.63,52.5,52.52,11600.0,40.0569,40.1408,40.0417,40.0569,11600.0
2015-02-09 13:50:00,52.53,52.56,52.47,52.5,9300.0,40.0646,40.0874,40.0188,40.0417,9300.0
2015-02-09 14:00:00,52.5,52.5,52.38,52.38,11100.0,40.0417,40.0417,39.9502,39.9502,11100.0
2015-02-09 14:10:00,52.37,52.43,52.37,52.39,16100.0,39.9425,39.9883,39.9425,39.9578,16100.0
2015-02-09 14:20:00,52.39,52.46,52.35,52.43,16300.0,39.9578,40.0112,39.9273,39.9883,16300.0
2015-02-09 14:30:00,52.45,52.47,52.43,52.47,14200.0,40.0035,40.0188,39.9883,40.0188,14200.0
2015-02-09 14:40:00,52.47,52.47,52.39,52.4,12700.0,40.0188,40.0188,39.9578,39.9654,12700.0
2015-02-09 14:50:00,52.4,52.45,52.36,52.42,21400.0,39.9654,40.0035,39.9349,39.9807,21400.0
2015-02-09 15:00:00,52.42,52.42,52.31,52.31,14200.0,39.9807,39.9807,39.8968,39.8968,14200.0
2015-02-09 15:10:00,52.32,52.33,52.28,52.29,22700.0,39.9044,39.912,39.8739,39.8815,22700.0
2015-02-09 15:20:00,52.29,52.41,52.22,52.4,58800.0,39.8815,39.973,39.8281,39.9654,58800.0
2015-02-09 15:30:00,52.41,52.47,52.24,52.25,28900.0,39.973,40.0188,39.8434,39.851,28900.0
2015-02-09 15:40:00,52.26,52.36,52.23,52.35,48000.0,39.8586,39.9349,39.8357,39.9273,48000.0
2015-02-09 15:50:00,52.35,52.35,52.19,52.25,136000.0,39.9273,39.9273,39.8052,39.851,136000.0
2015-02-10 09:30:00,52.25,52.72,52.25,52.44,40300.0,39.851,40.2095,39.851,39.9959,40300.0
2015-02-10 09:40:00,52.48,52.75,52.46,52.75,11000.0,40.0264,40.2324,40.0112,40.2324,11000.0
2015-02-10 09:50:00,52.71,52.8,52.58,52.72,17800.0,40.2018,40.2705,40.1027,40.2095,17800.0
2015-02-10 10:00:00,52.69,52.81,52.62,52.76,29300.0,40.1866,40.2781,40.1332,40.24,29300.0
2015-02-10 10:10:00,52.76,52.84,52.72,52.74,19700.0,40.24,40.301,40.2095,40.2247,19700.0
2015-02-10 10:20:00,52.75,52.78,52.71,52.74,12500.0,40.2324,40.2552,40.2018,40.2247,12500.0
2015-02-10 10:30:00,52.74,52.77,52.63,52.72,9100.0,40.2247,40.2476,40.1408,40.2095,9100.0
2015-02-10 10:40:00,52.76,52.76,52.65,52.69,6700.0,40.24,40.24,40.1561,40.1866,6700.0
2015-02-10 10:50:00,52.67,52.77,52.66,52.76,14700.0,40.1713,40.2476,40.1637,40.24,14700.0
2015-02-10 11:00:00,52.73,52.76,52.63,52.66,15700.0,40.2171,40.24,40.1408,40.1637,15700.0
2015-02-10 11:10:00,52.7,52.81,52.67,52.77,62800.0,40.1942,40.2781,40.1713,40.2476,62800.0
2015-02-10 11:20:00,52.77,52.84,52.71,52.74,31600.0,40.2476,40.301,40.2018,40.2247,31600.0
2015-02-10 11:30:00,52.74,52.77,52.59,52.66,25000.0,40.2247,40.2476,40.1103,40.1637,25000.0
2015-02-10 11:40:00,52.66,52.67,52.63,52.63,9400.0,40.1637,40.1713,40.1408,40.1408,9400.0
2015-02-10 11:50:00,52.65,52.67,52.64,52.64,9500.0,40.1561,40.1713,40.1485,40.1485,9500.0
2015-02-10 12:00:00,52.65,52.68,52.61,52.66,16900.0,40.1561,40.179,40.1256,40.1637,16900.0
2015-02-10 12:10:00,52.68,52.76,52.66,52.76,15000.0,40.179,40.24,40.1637,40.24,15000.0
2015-02-10 12:20:00,52.77,52.78,52.67,52.68,13500.0,40.2476,40.2552,40.1713,40.179,13500.0
2015-02-10 12:30:00,52.68,52.78,52.66,52.77,14900.0,40.179,40.2552,40.1637,40.2476,14900.0
2015-02-10 12:40:00,52.78,52.81,52.74,52.76,16200.0,40.2552,40.2781,40.2247,40.24,16200.0
2015-02-10 12:50:00,52.75,52.76,52.63,52.68,27500.0,40.2324,40.24,40.1408,40.179,27500.0
2015-02-10 13:00:00,52.68,52.7,52.57,52.58,14500.0,40.179,40.1942,40.0951,40.1027,14500.0
2015-02-10 13:10:00,52.6,52.61,52.48,52.49,16800.0,40.1179,40.1256,40.0264,40.034,16800.0
2015-02-10 13:20:00,52.49,52.55,52.47,52.53,14400.0,40.034,40.0798,40.0188,40.0646,14400.0
2015-02-10 13:30:00,52.53,52.61,52.52,52.61,13800.0,40.0646,40.1256,40.0569,40.1256,13800.0
2015-02-10 13:40:00,52.63,52.69,52.61,52.67,14700.0,40.1408,40.1866,40.1256,40.1713,14700.0
2015-02-10 13:50:00,52.68,52.69,52.64,52.66,21700.0,40.179,40.1866,40.1485,40.1637,21700.0
2015-02-10 14:00:00,52.67,52.68,52.63,52.66,18300.0,40.1713,40.179,40.1408,40.1637,18300.0
2015-02-10 14:10:00,52.66,52.73,52.65,52.72,14700.0,40.1637,40.2171,40.1561,40.2095,14700.0
2015-02-10 14:20:00,52.74,52.84,52.73,52.82,12700.0,40.2247,40.301,40.2171,40.2857,12700.0
2015-02-10 14:30:00,52.82,52.92,52.79,52.91,18200.0,40.2857,40.362,40.2629,40.3544,18200.0
2015-02-10 14:40:00,52.92,53.0,52.92,52.99,13600.0,40.362,40.423,40.362,40.4154,13600.0
2015-02-10 14:50:00,52.99,53.25,52.97,53.22,28600.0,40.4154,40.6137,40.4001,40.5908,28600.0
2015-02-10 15:00:00,53.23,53.25,53.01,53.06,25200.0,40.5984,40.6137,40.4307,40.4688,25200.0
2015-02-10 15:10:00,53.06,53.08,53.03,53.04,13500.0,40.4688,40.484,40.4459,40.4535,13500.0
2015-02-10 15:20:00,53.04,53.07,52.96,53.07,22400.0,40.4535,40.4764,40.3925,40.4764,22400.0
2015-02-10 15:30:00,53.07,53.09,53.01,53.01,23700.0,40.4764,40.4917,40.4307,40.4307,23700.0
2015-02-10 15:40:00,53.01,53.05,52.97,53.0,53200.0,40.4307,40.4612,40.4001,40.423,53200.0
2015-02-10 15:50:00,53.0,53.01,52.9,52.93,92100.0,40.423,40.4307,40.3468,40.3696,92100.0
2015-02-11 09:30:00,52.94,53.32,52.9,53.04,35100.0,40.3773,40.6671,40.3468,40.4535,35100.0
2015-02-11 09:40:00,53.09,53.14,52.96,53.0,18800.0,40.4917,40.5298,40.3925,40.423,18800.0
2015-02-11 09:50:00,52.99,53.13,52.95,52.99,17900.0,40.4154,40.5222,40.3849,40.4154,17900.0
2015-02-11 10:00:00,53.01,53.04,52.92,53.04,12600.0,40.4307,40.4535,40.362,40.4535,12600.0
2015-02-11 10:10:00,53.0,53.05,52.93,52.95,11300.0,40.423,40.4612,40.3696,40.3849,11300.0
2015-02-11 10:20:00,52.95,53.01,52.91,52.93,11400.0,40.3849,40.4307,40.3544,40.3696,11400.0
2015-02-11 10:30:00,52.92,53.0,52.9,52.94,10800.0,40.362,40.423,40.3468,40.3773,10800.0
2015-02-11 10:40:00,52.95,53.0,52.94,52.96,9600.0,40.3849,40.423,40.3773,40.3925,9600.0
2015-02-11 10:50:00,52.96,53.08,52.96,53.08,11100.0,40.3925,40.484,40.3925,40.484,11100.0
2015-02-11 11:00:00,53.07,53.13,53.04,53.04,14500.0,40.4764,40.5222,40.4535,40.4535,14500.0
2015-02-11 11:10:00,53.04,53.09,52.99,53.07,42900.0,40.4535,40.4917,40.4154,40.4764,42900.0
2015-02-11 11:20:00,53.05,53.12,53.02,53.08,12400.0,40.4612,40.5145,40.4383,40.484,12400.0
2015-02-11 11:30:00,53.06,53.1,53.04,53.06,5100.0,40.4688,40.4993,40.4535,40.4688,5100.0
2015-02-11 11:40:00,53.09,53.11,53.07,53.09,9300.0,40.4917,40.5069,40.4764,40.4917,9300.0
2015-02-11 11:50:00,53.1,53.14,53.05,53.11,8900.0,40.4993,40.5298,40.4612,40.5069,8900.0
2015-02-11 12:00:00,53.1,53.11,53.06,53.08,12300.0,40.4993,40.5069,40.4688,40.484,12300.0
2015-02-11 12:10:00,53.08,53.09,53.02,53.04,8100.0,40.484,40.4917,40.4383,40.4535,8100.0
2015-02-11 12:20:00,53.03,53.03,52.9,52.9,10400.0,40.4459,40.4459,40.3468,40.3468,10400.0
2015-02-11 12:30:00,52.91,52.96,52.88,52.95,5700.0,40.3544,40.3925,40.3315,40.3849,5700.0
2015-02-11 12:40:00,52.94,52.95,52.9,52.91,6500.0,40.3773,40.3849,40.3468,40.3544,6500.0
2015-02-11 12:50:00,52.92,52.95,52.85,52.85,6000.0,40.362,40.3849,40.3086,40.3086,6000.0
2015-02-11 13:00:00,52.87,52.93,52.82,52.82,4600.0,40.3239,40.3696,40.2857,40.2857,4600.0
2015-02-11 13:10:00,52.79,52.84,52.72,52.72,4100.0,40.2629,40.301,40.2095,40.2095,4100.0
2015-02-11 13:20:00,52.7,52.76,52.64,52.74,9000.0,40.1942,40.24,40.1485,40.2247,9000.0
2015-02-11 13:30:00,52.75,52.77,52.69,52.76,4500.0,40.2324,40.2476,40.1866,40.24,4500.0
2015-02-11 13:40:00,52.74,52.77,52.66,52.68,7600.0,40.2247,40.2476,40.1637,40.179,7600.0
2015-02-11 13:50:00,52.71,52.85,52.68,52.85,7500.0,40.2018,40.3086,40.179,40.3086,7500.0
2015-02-11 14:00:00,52.78,52.84,52.75,52.84,9400.0,40.2552,40.301,40.2324,40.301,9400.0
2015-02-11 14:10:00,52.84,52.85,52.79,52.83,8600.0,40.301,40.3086,40.2629,40.2934,8600.0
2015-02-11 14:20:00,52.85,52.86,52.75,52.8,26800.0,40.3086,40.3162,40.2324,40.2705,26800.0
2015-02-11 14:30:00,52.81,52.92,52.81,52.89,10700.0,40.2781,40.362,40.2781,40.3391,10700.0
2015-02-11 14:40:00,52.9,53.0,52.9,53.0,75000.0,40.3468,40.423,40.3468,40.423,75000.0
2015-02-11 14:50:00,53.0,53.0,52.86,52.92,20900.0,40.423,40.423,40.3162,40.362,20900.0
2015-02-11 15:00:00,52.9,52.95,52.89,52.95,16700.0,40.3468,40.3849,40.3391,40.3849,16700.0
2015-02-11 15:10:00,52.93,52.99,52.93,52.93,12500.0,40.3696,40.4154,40.3696,40.3696,12500.0
2015-02-11 15:20:00,52.93,53.01,52.9,52.9,18800.0,40.3696,40.4307,40.3468,40.3468,18800.0
2015-02-11 15:30:00,52.89,52.98,52.88,52.9,21100.0,40.3391,40.4078,40.3315,40.3468,21100.0
2015-02-11 15:40:00,52.91,52.97,52.78,52.8,30000.0,40.3544,40.4001,40.2552,40.2705,30000.0
2015-02-11 15:50:00,52.8,52.85,52.76,52.83,60400.0,40.2705,40.3086,40.24,40.2934,60400.0
2015-02-12 09:30:00,52.67,52.67,52.11,52.38,43900.0,40.1713,40.1713,39.7442,39.9502,43900.0
2015-02-12 09:40:00,52.32,52.67,52.29,52.64,16800.0,39.9044,40.1713,39.8815,40.1485,16800.0
2015-02-12 09:50:00,52.65,52.67,52.59,52.65,18000.0,40.1561,40.1713,40.1103,40.1561,18000.0
2015-02-12 10:00:00,52.66,52.81,52.62,52.8,28000.0,40.1637,40.2781,40.1332,40.2705,28000.0
2015-02-12 10:10:00,52.8,53.08,52.8,53.08,10100.0,40.2705,40.484,40.2705,40.484,10100.0
2015-02-12 10:20:00,53.07,53.13,53.02,53.12,30000.0,40.4764,40.5222,40.4383,40.5145,30000.0
2015-02-12 10:30:00,53.09,53.12,53.03,53.03,10400.0,40.4917,40.5145,40.4459,40.4459,10400.0
2015-02-12 10:40:00,53.01,53.07,52.96,53.07,7600.0,40.4307,40.4764,40.3925,40.4764,7600.0
2015-02-12 10:50:00,53.07,53.21,53.03,53.1,38000.0,40.4764,40.5832,40.4459,40.4993,38000.0
2015-02-12 11:00:00,53.1,53.26,53.08,53.26,9100.0,40.4993,40.6213,40.484,40.6213,9100.0
2015-02-12 11:10:00,53.25,53.44,53.25,53.39,26400.0,40.6137,40.7586,40.6137,40.7205,26400.0
2015-02-12 11:20:00,53.41,53.47,53.28,53.37,18500.0,40.7357,40.7815,40.6366,40.7052,18500.0
2015-02-12 11:30:00,53.37,53.4,53.31,53.34,20100.0,40.7052,40.7281,40.6595,40.6823,20100.0
2015-02-12 11:40:00,53.32,53.38,53.28,53.32,33400.0,40.6671,40.7129,40.6366,40.6671,33400.0
2015-02-12 11:50:00,53.32,53.59,53.32,53.56,26200.0,40.6671,40.873,40.6671,40.8501,26200.0
2015-02-12 12:00:00,53.56,53.59,53.4,53.43,11600.0,40.8501,40.873,40.7281,40.751,11600.0
2015-02-12 12:10:00,53.43,53.5,53.37,53.48,6000.0,40.751,40.8044,40.7052,40.7891,6000.0
2015-02-12 12:20:00,53.5,53.52,53.45,53.49,7400.0,40.8044,40.8196,40.7662,40.7967,7400.0
2015-02-12 12:30:00,53.52,53.62,53.47,53.59,15400.0,40.8196,40.8959,40.7815,40.873,15400.0
2015-02-12 12:40:00,53.59,53.59,53.46,53.46,7000.0,40.873,40.873,40.7739,40.7739,7000.0
2015-02-12 12:50:00,53.47,53.5,53.45,53.46,8100.0,40.7815,40.8044,40.7662,40.7739,8100.0
2015-02-12 13:00:00,53.47,53.5,53.4,53.43,9300.0,40.7815,40.8044,40.7281,40.751,9300.0
2015-02-12 13:10:00,53.45,53.5,53.43,53.5,7600.0,40.7662,40.8044,40.751,40.8044,7600.0
2015-02-12 13:20:00,53.48,53.49,53.38,53.39,8600.0,40.7891,40.7967,40.7129,40.7205,8600.0
2015-02-12 13:30:00,53.38,53.48,53.37,53.44,3000.0,40.7129,40.7891,40.7052,40.7586,3000.0
2015-02-12 13:40:00,53.46,53.5,53.45,53.45,13500.0,40.7739,40.8044,40.7662,40.7662,13500.0
2015-02-12 13:50:00,53.45,53.48,53.43,53.43,7500.0,40.7662,40.7891,40.751,40.751,7500.0
2015-02-12 14:00:00,53.46,53.47,53.44,53.47,2800.0,40.7739,40.7815,40.7586,40.7815,2800.0
2015-02-12 14:10:00,53.47,53.49,53.45,53.46,2300.0,40.7815,40.7967,40.7662,40.7739,2300.0
2015-02-12 14:20:00,53.46,53.51,53.44,53.45,5900.0,40.7739,40.812,40.7586,40.7662,5900.0
2015-02-12 14:30:00,53.45,53.46,53.37,53.39,11100.0,40.7662,40.7739,40.7052,40.7205,11100.0
2015-02-12 14:40:00,53.38,53.43,53.34,53.4,14300.0,40.7129,40.751,40.6823,40.7281,14300.0
2015-02-12 14:50:00,53.4,53.43,53.39,53.41,11200.0,40.7281,40.751,40.7205,40.7357,11200.0
2015-02-12 15:00:00,53.44,53.44,53.37,53.4,25100.0,40.7586,40.7586,40.7052,40.7281,25100.0
2015-02-12 15:10:00,53.4,53.44,53.37,53.37,20500.0,40.7281,40.7586,40.7052,40.7052,20500.0
2015-02-12 15:20:00,53.38,53.41,53.31,53.39,20900.0,40.7129,40.7357,40.6595,40.7205,20900.0
2015-02-12 15:30:00,53.38,53.44,53.36,53.43,20700.0,40.7129,40.7586,40.6976,40.751,20700.0
2015-02-12 15:40:00,53.43,53.52,53.43,53.51,40700.0,40.751,40.8196,40.751,40.812,40700.0
2015-02-12 15:50:00,53.51,53.55,53.44,53.44,67100.0,40.812,40.8425,40.7586,40.7586,67100.0
2015-02-13 09:30:00,53.41,53.81,53.16,53.48,24700.0,40.7357,41.0408,40.5451,40.7891,24700.0
2015-02-13 09:40:00,53.5,53.68,53.5,53.66,17200.0,40.8044,40.9417,40.8044,40.9264,17200.0
2015-02-13 09:50:00,53.64,53.64,53.31,53.31,9700.0,40.9112,40.9112,40.6595,40.6595,9700.0
2015-02-13 10:00:00,53.41,53.44,53.27,53.27,11700.0,40.7357,40.7586,40.629,40.629,11700.0
2015-02-13 10:10:00,53.26,53.34,53.2,53.32,10800.0,40.6213,40.6823,40.5756,40.6671,10800.0
2015-02-13 10:20:00,53.36,53.45,53.27,53.44,8700.0,40.6976,40.7662,40.629,40.7586,8700.0
2015-02-13 10:30:00,53.48,53.58,53.47,53.5,13400.0,40.7891,40.8654,40.7815,40.8044,13400.0
2015-02-13 10:40:00,53.48,53.49,53.4,53.48,5900.0,40.7891,40.7967,40.7281,40.7891,5900.0
2015-02-13 10:50:00,53.48,53.67,53.48,53.67,22700.0,40.7891,40.934,40.7891,40.934,22700.0
2015-02-13 11:00:00,53.72,53.86,53.64,53.75,22300.0,40.9722,41.0789,40.9112,40.9951,22300.0
2015-02-13 11:10:00,53.77,53.87,53.77,53.87,3200.0,41.0103,41.0866,41.0103,41.0866,3200.0
2015-02-13 11:20:00,53.86,53.89,53.82,53.89,7000.0,41.0789,41.1018,41.0484,41.1018,7000.0
2015-02-13 11:30:00,53.89,53.93,53.82,53.89,13500.0,41.1018,41.1323,41.0484,41.1018,13500.0
2015-02-13 11:40:00,53.88,53.98,53.87,53.87,5000.0,41.0942,41.1705,41.0866,41.0866,5000.0
2015-02-13 11:50:00,53.88,53.95,53.84,53.89,2800.0,41.0942,41.1476,41.0637,41.1018,2800.0
2015-02-13 12:00:00,53.93,53.94,53.84,53.84,7100.0,41.1323,41.14,41.0637,41.0637,7100.0
2015-02-13 12:10:00,53.87,53.9,53.83,53.85,4600.0,41.0866,41.1095,41.0561,41.0713,4600.0
2015-02-13 12:20:00,53.85,53.88,53.78,53.78,5700.0,41.0713,41.0942,41.0179,41.0179,5700.0
2015-02-13 12:30:00,53.78,53.85,53.74,53.74,7100.0,41.0179,41.0713,40.9874,40.9874,7100.0
2015-02-13 12:40:00,53.76,53.78,53.73,53.76,1900.0,41.0027,41.0179,40.9798,41.0027,1900.0
2015-02-13 12:50:00,53.74,53.83,53.74,53.83,2400.0,40.9874,41.0561,40.9874,41.0561,2400.0
2015-02-13 13:00:00,53.83,53.87,53.79,53.82,5400.0,41.0561,41.0866,41.0256,41.0484,5400.0
2015-02-13 13:10:00,53.82,53.85,53.78,53.8,2900.0,41.0484,41.0713,41.0179,41.0332,2900.0
2015-02-13 13:20:00,53.83,53.84,53.75,53.79,2100.0,41.0561,41.0637,40.9951,41.0256,2100.0
2015-02-13 13:30:00,53.76,53.76,53.67,53.68,5200.0,41.0027,41.0027,40.934,40.9417,5200.0
2015-02-13 13:40:00,53.71,53.74,53.67,53.72,1900.0,40.9645,40.9874,40.934,40.9722,1900.0
2015-02-13 13:50:00,53.73,53.83,53.72,53.8,3300.0,40.9798,41.0561,40.9722,41.0332,3300.0
2015-02-13 14:00:00,53.81,53.86,53.81,53.82,10200.0,41.0408,41.0789,41.0408,41.0484,10200.0
2015-02-13 14:10:00,53.82,53.87,53.82,53.84,12800.0,41.0484,41.0866,41.0484,41.0637,12800.0
2015-02-13 14:20:00,53.82,53.87,53.82,53.83,7700.0,41.0484,41.0866,41.0484,41.0561,7700.0
2015-02-13 14:30:00,53.82,53.86,53.8,53.81,4300.0,41.0484,41.0789,41.0332,41.0408,4300.0
2015-02-13 14:40:00,53.83,53.87,53.83,53.85,5400.0,41.0561,41.0866,41.0561,41.0713,5400.0
2015-02-13 14:50:00,53.82,53.86,53.82,53.86,3900.0,41.0484,41.0789,41.0484,41.0789,3900.0
2015-02-13 15:00:00,53.83,53.9,53.81,53.89,14200.0,41.0561,41.1095,41.0408,41.1018,14200.0
2015-02-13 15:10:00,53.85,53.95,53.85,53.94,7100.0,41.0713,41.1476,41.0713,41.14,7100.0
2015-02-13 15:20:00,53.92,53.99,53.91,53.91,10700.0,41.1247,41.1781,41.1171,41.1171,10700.0
2015-02-13 15:30:00,53.91,54.02,53.89,53.97,13100.0,41.1171,41.201,41.1018,41.1628,13100.0
2015-02-13 15:40:00,53.97,54.0,53.93,53.96,16200.0,41.1628,41.1857,41.1323,41.1552,16200.0
2015-02-13 15:50:00,53.98,54.0,53.94,53.95,25100.0,41.1705,41.1857,41.14,41.1476,25100.0
2015-02-17 09:30:00,53.8,53.99,53.59,53.59,12300.0,41.0332,41.1781,40.873,40.873,12300.0
2015-02-17 09:40:00,53.62,53.67,53.52,53.52,8500.0,40.8959,40.934,40.8196,40.8196,8500.0
2015-02-17 09:50:00,53.49,53.6,53.42,53.6,15200.0,40.7967,40.8806,40.7434,40.8806,15200.0
2015-02-17 10:00:00,53.58,53.91,53.51,53.9,29500.0,40.8654,41.1171,40.812,41.1095,29500.0
2015-02-17 10:10:00,53.91,53.91,53.72,53.76,27900.0,41.1171,41.1171,40.9722,41.0027,27900.0
2015-02-17 10:20:00,53.73,53.88,53.73,53.82,10300.0,40.9798,41.0942,40.9798,41.0484,10300.0
2015-02-17 10:30:00,53.8,53.81,53.72,53.81,9800.0,41.0332,41.0408,40.9722,41.0408,9800.0
2015-02-17 10:40:00,53.81,53.81,53.7,53.75,24400.0,41.0408,41.0408,40.9569,40.9951,24400.0
2015-02-17 10:50:00,53.75,53.77,53.72,53.77,20900.0,40.9951,41.0103,40.9722,41.0103,20900.0
2015-02-17 11:00:00,53.74,53.8,53.73,53.75,12400.0,40.9874,41.0332,40.9798,40.9951,12400.0
2015-02-17 11:10:00,53.77,53.79,53.68,53.78,6600.0,41.0103,41.0256,40.9417,41.0179,6600.0
2015-02-17 11:20:00,53.77,53.82,53.77,53.78,5600.0,41.0103,41.0484,41.0103,41.0179,5600.0
2015-02-17 11:30:00,53.81,53.88,53.81,53.88,5100.0,41.0408,41.0942,41.0408,41.0942,5100.0
2015-02-17 11:40:00,53.89,53.89,53.82,53.85,7300.0,41.1018,41.1018,41.0484,41.0713,7300.0
2015-02-17 11:50:00,53.85,53.96,53.84,53.93,4900.0,41.0713,41.1552,41.0637,41.1323,4900.0
2015-02-17 12:00:00,53.94,53.97,53.91,53.94,6100.0,41.14,41.1628,41.1171,41.14,6100.0
2015-02-17 12:10:00,53.96,53.96,53.87,53.92,6300.0,41.1552,41.1552,41.0866,41.1247,6300.0
2015-02-17 12:20:00,53.92,53.96,53.92,53.92,4900.0,41.1247,41.1552,41.1247,41.1247,4900.0
2015-02-17 12:30:00,53.95,54.0,53.91,54.0,9300.0,41.1476,41.1857,41.1171,41.1857,9300.0
2015-02-17 12:40:00,54.0,54.03,53.97,53.98,8500.0,41.1857,41.2086,41.1628,41.1705,8500.0
2015-02-17 12:50:00,54.0,54.08,54.0,54.06,3900.0,41.1857,41.2467,41.1857,41.2315,3900.0
2015-02-17 13:00:00,54.06,54.1,54.02,54.04,3300.0,41.2315,41.262,41.201,41.2162,3300.0
2015-02-17 13:10:00,54.03,54.12,54.03,54.1,7100.0,41.2086,41.2772,41.2086,41.262,7100.0
2015-02-17 13:20:00,54.11,54.15,54.06,54.06,7700.0,41.2696,41.3001,41.2315,41.2315,7700.0
2015-02-17 13:30:00,54.05,54.11,54.05,54.11,6100.0,41.2239,41.2696,41.2239,41.2696,6100.0
2015-02-17 13:40:00,54.13,54.17,54.13,54.14,11600.0,41.2849,41.3154,41.2849,41.2925,11600.0
2015-02-17 13:50:00,54.13,54.16,54.08,54.15,8600.0,41.2849,41.3078,41.2467,41.3001,8600.0
2015-02-17 14:00:00,54.15,54.16,54.12,54.12,11000.0,41.3001,41.3078,41.2772,41.2772,11000.0
2015-02-17 14:10:00,54.11,54.14,54.1,54.14,4200.0,41.2696,41.2925,41.262,41.2925,4200.0
2015-02-17 14:20:00,54.14,54.14,54.05,54.05,7600.0,41.2925,41.2925,41.2239,41.2239,7600.0
2015-02-17 14:30:00,54.06,54.17,54.04,54.15,11400.0,41.2315,41.3154,41.2162,41.3001,11400.0
2015-02-17 14:40:00,54.16,54.16,54.1,54.13,16100.0,41.3078,41.3078,41.262,41.2849,16100.0
2015-02-17 14:50:00,54.13,54.13,54.04,54.07,6900.0,41.2849,41.2849,41.2162,41.2391,6900.0
2015-02-17 15:00:00,54.07,54.08,54.06,54.07,6200.0,41.2391,41.2467,41.2315,41.2391,6200.0
2015-02-17 15:10:00,54.07,54.08,54.03,54.03,7500.0,41.2391,41.2467,41.2086,41.2086,7500.0
2015-02-17 15:20:00,54.04,54.04,53.97,54.01,17300.0,41.2162,41.2162,41.1628,41.1934,17300.0
2015-02-17 15:30:00,54.0,54.01,53.86,53.87,75700.0,41.1857,41.1934,41.0789,41.0866,75700.0
2015-02-17 15:40:00,53.87,53.9,53.59,53.59,108900.0,41.0866,41.1095,40.873,40.873,108900.0
2015-02-17 15:50:00,53.59,53.8,53.56,53.7,130800.0,40.873,41.0332,40.8501,40.9569,130800.0
2015-02-18 09:30:00,53.42,53.62,53.29,53.44,14900.0,40.7434,40.8959,40.6442,40.7586,14900.0
2015-02-18 09:40:00,53.5,53.8,53.47,53.75,49700.0,40.8044,41.0332,40.7815,40.9951,49700.0
2015-02-18 09:50:00,53.75,54.09,53.75,53.99,20300.0,40.9951,41.2544,40.9951,41.1781,20300.0
2015-02-18 10:00:00,53.99,54.34,53.93,54.28,20800.0,41.1781,41.445,41.1323,41.3993,20800.0
2015-02-18 10:10:00,54.33,54.37,54.17,54.28,21600.0,41.4374,41.4679,41.3154,41.3993,21600.0
2015-02-18 10:20:00,54.27,54.31,54.11,54.18,9400.0,41.3917,41.4222,41.2696,41.323,9400.0
2015-02-18 10:30:00,54.18,54.4,54.17,54.4,7500.0,41.323,41.4908,41.3154,41.4908,7500.0
2015-02-18 10:40:00,54.41,54.45,54.22,54.29,18700.0,41.4984,41.5289,41.3535,41.4069,18700.0
2015-02-18 10:50:00,54.28,54.4,54.23,54.38,14400.0,41.3993,41.4908,41.3611,41.4756,14400.0
2015-02-18 11:00:00,54.39,54.43,54.31,54.42,12600.0,41.4832,41.5137,41.4222,41.5061,12600.0
2015-02-18 11:10:00,54.41,54.42,54.22,54.23,14300.0,41.4984,41.5061,41.3535,41.3611,14300.0
2015-02-18 11:20:00,54.23,54.34,54.23,54.32,8600.0,41.3611,41.445,41.3611,41.4298,8600.0
2015-02-18 11:30:00,54.33,54.43,54.3,54.41,13700.0,41.4374,41.5137,41.4145,41.4984,13700.0
2015-02-18 11:40:00,54.41,54.41,54.35,54.37,7500.0,41.4984,41.4984,41.4527,41.4679,7500.0
2015-02-18 11:50:00,54.36,54.43,54.33,54.43,11600.0,41.4603,41.5137,41.4374,41.5137,11600.0
2015-02-18 12:00:00,54.43,54.46,54.32,54.37,17600.0,41.5137,41.5366,41.4298,41.4679,17600.0
2015-02-18 12:10:00,54.36,54.4,54.28,54.29,17500.0,41.4603,41.4908,41.3993,41.4069,17500.0
2015-02-18 12:20:00,54.27,54.28,54.22,54.26,5600.0,41.3917,41.3993,41.3535,41.384,5600.0
2015-02-18 12:30:00,54.25,54.32,54.23,54.29,9900.0,41.3764,41.4298,41.3611,41.4069,9900.0
2015-02-18 12:40:00,54.3,54.33,54.25,54.31,7300.0,41.4145,41.4374,41.3764,41.4222,7300.0
2015-02-18 12:50:00,54.34,54.38,54.34,54.37,6500.0,41.445,41.4756,41.445,41.4679,6500.0
2015-02-18 13:00:00,54.36,54.41,54.34,54.34,5200.0,41.4603,41.4984,41.445,41.445,5200.0
2015-02-18 13:10:00,54.32,54.39,54.31,54.38,5800.0,41.4298,41.4832,41.4222,41.4756,5800.0
2015-02-18 13:20:00,54.38,54.38,54.22,54.24,8100.0,41.4756,41.4756,41.3535,41.3688,8100.0
2015-02-18 13:30:00,54.25,54.25,54.21,54.23,15500.0,41.3764,41.3764,41.3459,41.3611,15500.0
2015-02-18 13:40:00,54.24,54.25,54.21,54.24,11900.0,41.3688,41.3764,41.3459,41.3688,11900.0
2015-02-18 13:50:00,54.25,54.25,54.2,54.22,9400.0,41.3764,41.3764,41.3383,41.3535,9400.0
2015-02-18 14:00:00,54.22,54.25,54.13,54.22,67200.0,41.3535,41.3764,41.2849,41.3535,67200.0
2015-02-18 14:10:00,54.2,54.21,54.15,54.17,17000.0,41.3383,41.3459,41.3001,41.3154,17000.0
2015-02-18 14:20:00,54.16,54.22,54.15,54.15,13300.0,41.3078,41.3535,41.3001,41.3001,13300.0
2015-02-18 14:30:00,54.18,54.25,54.18,54.22,10300.0,41.323,41.3764,41.323,41.3535,10300.0
2015-02-18 14:40:00,54.2,54.26,54.18,54.23,17500.0,41.3383,41.384,41.323,41.3611,17500.0
2015-02-18 14:50:00,54.23,54.31,54.23,54.31,9000.0,41.3611,41.4222,41.3611,41.4222,9000.0
2015-02-18 15:00:00,54.31,54.38,54.31,54.38,9800.0,41.4222,41.4756,41.4222,41.4756,9800.0
2015-02-18 15:10:00,54.38,54.38,54.33,54.35,7700.0,41.4756,41.4756,41.4374,41.4527,7700.0
2015-02-18 15:20:00,54.34,54.34,54.29,54.33,5000.0,41.445,41.445,41.4069,41.4374,5000.0
2015-02-18 15:30:00,54.34,54.34,54.27,54.31,13300.0,41.445,41.445,41.3917,41.4222,13300.0
2015-02-18 15:40:00,54.3,54.33,54.26,54.28,41300.0,41.4145,41.4374,41.384,41.3993,41300.0
2015-02-18 15:50:00,54.29,54.31,54.21,54.31,65200.0,41.4069,41.4222,41.3459,41.4222,65200.0
2015-02-19 09:30:00,54.28,54.68,54.16,54.68,11900.0,41.3993,41.7044,41.3078,41.7044,11900.0
2015-02-19 09:40:00,54.75,54.75,54.25,54.32,19900.0,41.7577,41.7577,41.3764,41.4298,19900.0
2015-02-19 09:50:00,54.33,54.48,54.24,54.48,13300.0,41.4374,41.5518,41.3688,41.5518,13300.0
2015-02-19 10:00:00,54.43,54.55,54.38,54.49,6800.0,41.5137,41.6052,41.4756,41.5594,6800.0
2015-02-19 10:10:00,54.46,54.46,54.16,54.21,21600.0,41.5366,41.5366,41.3078,41.3459,21600.0
2015-02-19 10:20:00,54.27,54.47,54.27,54.42,10500.0,41.3917,41.5442,41.3917,41.5061,10500.0
2015-02-19 10:30:00,54.44,54.47,54.32,54.37,2600.0,41.5213,41.5442,41.4298,41.4679,2600.0
2015-02-19 10:40:00,54.36,54.36,54.22,54.22,1600.0,41.4603,41.4603,41.3535,41.3535,1600.0
2015-02-19 10:50:00,54.19,54.34,54.19,54.34,5000.0,41.3306,41.445,41.3306,41.445,5000.0
2015-02-19 11:00:00,54.33,54.4,54.33,54.35,5800.0,41.4374,41.4908,41.4374,41.4527,5800.0
2015-02-19 11:10:00,54.35,54.4,54.28,54.33,6000.0,41.4527,41.4908,41.3993,41.4374,6000.0
2015-02-19 11:20:00,54.34,54.36,54.33,54.35,1000.0,41.445,41.4603,41.4374,41.4527,1000.0
2015-02-19 11:30:00,54.34,54.35,54.29,54.3,2400.0,41.445,41.4527,41.4069,41.4145,2400.0
2015-02-19 11:40:00,54.3,54.35,54.28,54.34,3200.0,41.4145,41.4527,41.3993,41.445,3200.0
2015-02-19 11:50:00,54.34,54.4,54.33,54.35,11800.0,41.445,41.4908,41.4374,41.4527,11800.0
2015-02-19 12:00:00,54.36,54.4,54.36,54.4,1300.0,41.4603,41.4908,41.4603,41.4908,1300.0
2015-02-19 12:10:00,54.4,54.4,54.26,54.3,9100.0,41.4908,41.4908,41.384,41.4145,9100.0
2015-02-19 12:20:00,54.32,54.34,54.32,54.34,1500.0,41.4298,41.445,41.4298,41.445,1500.0
2015-02-19 12:30:00,54.35,54.37,54.27,54.27,7200.0,41.4527,41.4679,41.3917,41.3917,7200.0
2015-02-19 12:40:00,54.31,54.32,54.25,54.3,11200.0,41.4222,41.4298,41.3764,41.4145,11200.0
2015-02-19 12:50:00,54.3,54.31,54.29,54.31,4200.0,41.4145,41.4222,41.4069,41.4222,4200.0
2015-02-19 13:00:00,54.29,54.3,54.25,54.29,4000.0,41.4069,41.4145,41.3764,41.4069,4000.0
2015-02-19 13:10:00,54.29,54.29,54.19,54.23,7700.0,41.4069,41.4069,41.3306,41.3611,7700.0
2015-02-19 13:20:00,54.26,54.28,54.21,54.24,6600.0,41.384,41.3993,41.3459,41.3688,6600.0
2015-02-19 13:30:00,54.23,54.28,54.22,54.25,4000.0,41.3611,41.3993,41.3535,41.3764,4000.0
2015-02-19 13:40:00,54.26,54.26,54.18,54.21,8700.0,41.384,41.384,41.323,41.3459,8700.0
2015-02-19 13:50:00,54.21,54.25,54.17,54.24,7000.0,41.3459,41.3764,41.3154,41.3688,7000.0
2015-02-19 14:00:00,54.25,54.25,54.09,54.1,10900.0,41.3764,41.3764,41.2544,41.262,10900.0
2015-02-19 14:10:00,54.1,54.15,54.1,54.14,14400.0,41.262,41.3001,41.262,41.2925,14400.0
2015-02-19 14:20:00,54.14,54.2,54.12,54.17,8700.0,41.2925,41.3383,41.2772,41.3154,8700.0
2015-02-19 14:30:00,54.18,54.2,54.12,54.12,8500.0,41.323,41.3383,41.2772,41.2772,8500.0
2015-02-19 14:40:00,54.08,54.14,54.08,54.1,4000.0,41.2467,41.2925,41.2467,41.262,4000.0
2015-02-19 14:50:00,54.12,54.19,54.12,54.17,3200.0,41.2772,41.3306,41.2772,41.3154,3200.0
2015-02-19 15:00:00,54.16,54.2,54.16,54.18,4400.0,41.3078,41.3383,41.3078,41.323,4400.0
2015-02-19 15:10:00,54.17,54.2,54.17,54.2,10300.0,41.3154,41.3383,41.3154,41.3383,10300.0
2015-02-19 15:20:00,54.2,54.22,54.19,54.21,7400.0,41.3383,41.3535,41.3306,41.3459,7400.0
2015-02-19 15:30:00,54.22,54.22,54.16,54.19,10900.0,41.3535,41.3535,41.3078,41.3306,10900.0
2015-02-19 15:40:00,54.19,54.22,54.17,54.2,34400.0,41.3306,41.3535,41.3154,41.3383,34400.0
2015-02-19 15:50:00,54.19,54.32,54.18,54.32,59300.0,41.3306,41.4298,41.323,41.4298,59300.0
2015-02-20 09:30:00,54.18,54.61,54.18,54.44,27200.0,41.323,41.651,41.323,41.5213,27200.0
2015-02-20 09:40:00,54.36,54.51,54.31,54.48,11500.0,41.4603,41.5747,41.4222,41.5518,11500.0
2015-02-20 09:50:00,54.51,54.6,54.44,54.48,11900.0,41.5747,41.6433,41.5213,41.5518,11900.0
2015-02-20 10:00:00,54.47,54.63,54.36,54.63,11300.0,41.5442,41.6662,41.4603,41.6662,11300.0
2015-02-20 10:10:00,54.6,54.75,54.59,54.73,45500.0,41.6433,41.7577,41.6357,41.7425,45500.0
2015-02-20 10:20:00,54.76,54.76,54.65,54.65,12400.0,41.7654,41.7654,41.6815,41.6815,12400.0
2015-02-20 10:30:00,54.65,54.73,54.61,54.71,4700.0,41.6815,41.7425,41.651,41.7272,4700.0
2015-02-20 10:40:00,54.76,54.8,54.7,54.8,6100.0,41.7654,41.7959,41.7196,41.7959,6100.0
2015-02-20 10:50:00,54.8,54.8,54.7,54.76,22200.0,41.7959,41.7959,41.7196,41.7654,22200.0
2015-02-20 11:00:00,54.76,54.88,54.76,54.8,8700.0,41.7654,41.8569,41.7654,41.7959,8700.0
2015-02-20 11:10:00,54.81,54.86,54.78,54.82,10000.0,41.8035,41.8416,41.7806,41.8111,10000.0
2015-02-20 11:20:00,54.84,54.84,54.78,54.81,9600.0,41.8264,41.8264,41.7806,41.8035,9600.0
2015-02-20 11:30:00,54.8,54.86,54.79,54.82,38100.0,41.7959,41.8416,41.7883,41.8111,38100.0
2015-02-20 11:40:00,54.83,54.83,54.72,54.8,9200.0,41.8188,41.8188,41.7349,41.7959,9200.0
2015-02-20 11:50:00,54.8,54.87,54.77,54.87,7300.0,41.7959,41.8493,41.773,41.8493,7300.0
2015-02-20 12:00:00,54.87,54.9,54.82,54.84,6400.0,41.8493,41.8722,41.8111,41.8264,6400.0
2015-02-20 12:10:00,54.85,54.89,54.82,54.82,5000.0,41.834,41.8645,41.8111,41.8111,5000.0
2015-02-20 12:20:00,54.83,54.89,54.8,54.83,6800.0,41.8188,41.8645,41.7959,41.8188,6800.0
2015-02-20 12:30:00,54.81,54.88,54.78,54.82,5200.0,41.8035,41.8569,41.7806,41.8111,5200.0
2015-02-20 12:40:00,54.83,54.89,54.83,54.87,4200.0,41.8188,41.8645,41.8188,41.8493,4200.0
2015-02-20 12:50:00,54.88,54.95,54.87,54.95,10600.0,41.8569,41.9103,41.8493,41.9103,10600.0
2015-02-20 13:00:00,54.95,54.95,54.91,54.93,8400.0,41.9103,41.9103,41.8798,41.895,8400.0
2015-02-20 13:10:00,54.93,55.0,54.93,54.97,8300.0,41.895,41.9484,41.895,41.9255,8300.0
2015-02-20 13:20:00,54.97,54.99,54.93,54.93,7500.0,41.9255,41.9408,41.895,41.895,7500.0
2015-02-20 13:30:00,54.94,55.01,54.93,55.0,21900.0,41.9027,41.9561,41.895,41.9484,21900.0
2015-02-20 13:40:00,55.02,55.03,54.98,55.01,9900.0,41.9637,41.9713,41.9332,41.9561,9900.0
2015-02-20 13:50:00,55.01,55.03,54.94,54.95,8000.0,41.9561,41.9713,41.9027,41.9103,8000.0
2015-02-20 14:00:00,54.94,55.0,54.94,54.95,4200.0,41.9027,41.9484,41.9027,41.9103,4200.0
2015-02-20 14:10:00,54.94,54.96,54.89,54.9,3000.0,41.9027,41.9179,41.8645,41.8722,3000.0
2015-02-20 14:20:00,54.89,54.9,54.82,54.82,4500.0,41.8645,41.8722,41.8111,41.8111,4500.0
2015-02-20 14:30:00,54.81,54.81,54.77,54.78,4900.0,41.8035,41.8035,41.773,41.7806,4900.0
2015-02-20 14:40:00,54.77,54.83,54.74,54.82,5800.0,41.773,41.8188,41.7501,41.8111,5800.0
2015-02-20 14:50:00,54.83,54.9,54.82,54.9,7400.0,41.8188,41.8722,41.8111,41.8722,7400.0
2015-02-20 15:00:00,54.9,55.0,54.88,54.99,8200.0,41.8722,41.9484,41.8569,41.9408,8200.0
2015-02-20 15:10:00,54.98,55.0,54.87,54.93,15800.0,41.9332,41.9484,41.8493,41.895,15800.0
2015-02-20 15:20:00,54.93,54.98,54.92,54.94,8600.0,41.895,41.9332,41.8874,41.9027,8600.0
2015-02-20 15:30:00,54.94,54.99,54.91,54.96,14100.0,41.9027,41.9408,41.8798,41.9179,14100.0
2015-02-20 15:40:00,54.96,54.98,54.84,54.87,25700.0,41.9179,41.9332,41.8264,41.8493,25700.0
2015-02-20 15:50:00,54.87,54.9,54.84,54.89,61700.0,41.8493,41.8722,41.8264,41.8645,61700.0
2015-02-23 09:30:00,54.97,55.08,54.75,54.95,18500.0,41.9255,42.0094,41.7577,41.9103,18500.0
2015-02-23 09:40:00,54.89,55.07,54.89,54.95,11400.0,41.8645,42.0018,41.8645,41.9103,11400.0
2015-02-23 09:50:00,54.93,54.99,54.81,54.97,12600.0,41.895,41.9408,41.8035,41.9255,12600.0
2015-02-23 10:00:00,54.96,55.03,54.91,55.02,5400.0,41.9179,41.9713,41.8798,41.9637,5400.0
2015-02-23 10:10:00,55.02,55.02,54.89,54.92,7700.0,41.9637,41.9637,41.8645,41.8874,7700.0
2015-02-23 10:20:00,54.9,54.99,54.86,54.98,10700.0,41.8722,41.9408,41.8416,41.9332,10700.0
2015-02-23 10:30:00,54.95,54.96,54.86,54.88,11700.0,41.9103,41.9179,41.8416,41.8569,11700.0
2015-02-23 10:40:00,54.87,55.12,54.86,55.1,30600.0,41.8493,42.0399,41.8416,42.0247,30600.0
2015-02-23 10:50:00,55.11,55.11,55.04,55.04,5600.0,42.0323,42.0323,41.9789,41.9789,5600.0
2015-02-23 11:00:00,55.06,55.08,55.0,55.0,12900.0,41.9942,42.0094,41.9484,41.9484,12900.0
2015-02-23 11:10:00,55.0,55.01,54.96,55.0,5600.0,41.9484,41.9561,41.9179,41.9484,5600.0
2015-02-23 11:20:00,54.98,55.02,54.9,54.9,6400.0,41.9332,41.9637,41.8722,41.8722,6400.0
2015-02-23 11:30:00,54.92,54.93,54.87,54.9,4800.0,41.8874,41.895,41.8493,41.8722,4800.0
2015-02-23 11:40:00,54.91,54.95,54.87,54.91,13800.0,41.8798,41.9103,41.8493,41.8798,13800.0
2015-02-23 11:50:00,54.89,54.95,54.86,54.89,3200.0,41.8645,41.9103,41.8416,41.8645,3200.0
2015-02-23 12:00:00,54.85,54.87,54.82,54.82,6900.0,41.834,41.8493,41.8111,41.8111,6900.0
2015-02-23 12:10:00,54.81,54.84,54.76,54.78,4100.0,41.8035,41.8264,41.7654,41.7806,4100.0
2015-02-23 12:20:00,54.76,54.76,54.61,54.61,3700.0,41.7654,41.7654,41.651,41.651,3700.0
2015-02-23 12:30:00,54.6,54.67,54.58,54.6,5300.0,41.6433,41.6967,41.6281,41.6433,5300.0
2015-02-23 12:40:00,54.58,54.62,54.56,54.59,2800.0,41.6281,41.6586,41.6128,41.6357,2800.0
2015-02-23 12:50:00,54.58,54.6,54.55,54.56,1500.0,41.6281,41.6433,41.6052,41.6128,1500.0
2015-02-23 13:00:00,54.55,54.58,54.52,54.57,4200.0,41.6052,41.6281,41.5823,41.6205,4200.0
2015-02-23 13:10:00,54.56,54.63,54.53,54.61,2500.0,41.6128,41.6662,41.59,41.651,2500.0
2015-02-23 13:20:00,54.64,54.64,54.59,54.63,2600.0,41.6739,41.6739,41.6357,41.6662,2600.0
2015-02-23 13:30:00,54.64,54.71,54.63,54.63,4300.0,41.6739,41.7272,41.6662,41.6662,4300.0
2015-02-23 13:40:00,54.64,54.66,54.59,54.64,2000.0,41.6739,41.6891,41.6357,41.6739,2000.0
2015-02-23 13:50:00,54.63,54.64,54.57,54.57,2100.0,41.6662,41.6739,41.6205,41.6205,2100.0
2015-02-23 14:00:00,54.57,54.59,54.53,54.57,16300.0,41.6205,41.6357,41.59,41.6205,16300.0
2015-02-23 14:10:00,54.53,54.59,54.5,54.55,26200.0,41.59,41.6357,41.5671,41.6052,26200.0
2015-02-23 14:20:00,54.52,54.56,54.52,54.52,13500.0,41.5823,41.6128,41.5823,41.5823,13500.0
2015-02-23 14:30:00,54.52,54.54,54.48,54.48,11800.0,41.5823,41.5976,41.5518,41.5518,11800.0
2015-02-23 14:40:00,54.5,54.53,54.42,54.48,15500.0,41.5671,41.59,41.5061,41.5518,15500.0
2015-02-23 14:50:00,54.47,54.47,54.35,54.39,5700.0,41.5442,41.5442,41.4527,41.4832,5700.0
2015-02-23 15:00:00,54.37,54.51,54.37,54.42,14900.0,41.4679,41.5747,41.4679,41.5061,14900.0
2015-02-23 15:10:00,54.41,54.48,54.39,54.4,15500.0,41.4984,41.5518,41.4832,41.4908,15500.0
2015-02-23 15:20:00,54.41,54.52,54.41,54.52,7300.0,41.4984,41.5823,41.4984,41.5823,7300.0
2015-02-23 15:30:00,54.51,54.58,54.5,54.58,7700.0,41.5747,41.6281,41.5671,41.6281,7700.0
2015-02-23 15:40:00,54.57,54.63,54.56,54.6,12500.0,41.6205,41.6662,41.6128,41.6433,12500.0
2015-02-23 15:50:00,54.61,54.77,54.6,54.76,40300.0,41.651,41.773,41.6433,41.7654,40300.0
2015-02-24 09:30:00,54.81,55.09,54.76,55.0,26100.0,41.8035,42.0171,41.7654,41.9484,26100.0
2015-02-24 09:40:00,54.97,54.99,54.57,54.57,11100.0,41.9255,41.9408,41.6205,41.6205,11100.0
2015-02-24 09:50:00,54.53,54.61,54.29,54.39,26400.0,41.59,41.651,41.4069,41.4832,26400.0
2015-02-24 10:00:00,54.38,54.45,54.25,54.37,31900.0,41.4756,41.5289,41.3764,41.4679,31900.0
2015-02-24 10:10:00,54.33,54.45,54.2,54.26,30300.0,41.4374,41.5289,41.3383,41.384,30300.0
2015-02-24 10:20:00,54.26,54.35,54.25,54.35,27800.0,41.384,41.4527,41.3764,41.4527,27800.0
2015-02-24 10:30:00,54.35,54.44,54.31,54.44,14400.0,41.4527,41.5213,41.4222,41.5213,14400.0
2015-02-24 10:40:00,54.42,54.44,54.32,54.35,13700.0,41.5061,41.5213,41.4298,41.4527,13700.0
2015-02-24 10:50:00,54.36,54.42,54.29,54.3,12200.0,41.4603,41.5061,41.4069,41.4145,12200.0
2015-02-24 11:00:00,54.31,54.35,54.27,54.34,6000.0,41.4222,41.4527,41.3917,41.445,6000.0
2015-02-24 11:10:00,54.34,54.36,54.32,54.32,11100.0,41.445,41.4603,41.4298,41.4298,11100.0
2015-02-24 11:20:00,54.34,54.34,54.2,54.23,12200.0,41.445,41.445,41.3383,41.3611,12200.0
2015-02-24 11:30:00,54.23,54.29,54.21,54.26,8700.0,41.3611,41.4069,41.3459,41.384,8700.0
2015-02-24 11:40:00,54.26,54.29,54.25,54.26,4100.0,41.384,41.4069,41.3764,41.384,4100.0
2015-02-24 11:50:00,54.26,54.29,54.22,54.24,6300.0,41.384,41.4069,41.3535,41.3688,6300.0
2015-02-24 12:00:00,54.22,54.24,54.16,54.23,8900.0,41.3535,41.3688,41.3078,41.3611,8900.0
2015-02-24 12:10:00,54.23,54.32,54.23,54.28,5600.0,41.3611,41.4298,41.3611,41.3993,5600.0
2015-02-24 12:20:00,54.32,54.32,54.25,54.31,6900.0,41.4298,41.4298,41.3764,41.4222,6900.0
2015-02-24 12:30:00,54.31,54.31,54.17,54.17,9200.0,41.4222,41.4222,41.3154,41.3154,9200.0
2015-02-24 12:40:00,54.18,54.24,54.17,54.24,32700.0,41.323,41.3688,41.3154,41.3688,32700.0
2015-02-24 12:50:00,54.23,54.31,54.21,54.26,6600.0,41.3611,41.4222,41.3459,41.384,6600.0
2015-02-24 13:00:00,54.26,54.28,54.21,54.23,5300.0,41.384,41.3993,41.3459,41.3611,5300.0
2015-02-24 13:10:00,54.24,54.25,54.2,54.21,11900.0,41.3688,41.3764,41.3383,41.3459,11900.0
2015-02-24 13:20:00,54.2,54.23,54.19,54.2,10900.0,41.3383,41.3611,41.3306,41.3383,10900.0
2015-02-24 13:30:00,54.19,54.2,54.14,54.16,13000.0,41.3306,41.3383,41.2925,41.3078,13000.0
2015-02-24 13:40:00,54.18,54.21,54.11,54.15,65700.0,41.323,41.3459,41.2696,41.3001,65700.0
2015-02-24 13:50:00,54.15,54.21,54.12,54.2,33400.0,41.3001,41.3459,41.2772,41.3383,33400.0
2015-02-24 14:00:00,54.2,54.25,54.19,54.24,19400.0,41.3383,41.3764,41.3306,41.3688,19400.0
2015-02-24 14:10:00,54.26,54.3,54.25,54.29,26800.0,41.384,41.4145,41.3764,41.4069,26800.0
2015-02-24 14:20:00,54.31,54.35,54.28,54.33,26800.0,41.4222,41.4527,41.3993,41.4374,26800.0
2015-02-24 14:30:00,54.33,54.41,54.33,54.41,26200.0,41.4374,41.4984,41.4374,41.4984,26200.0
2015-02-24 14:40:00,54.41,54.42,54.38,54.4,28200.0,41.4984,41.5061,41.4756,41.4908,28200.0
2015-02-24 14:50:00,54.39,54.54,54.39,54.5,39400.0,41.4832,41.5976,41.4832,41.5671,39400.0
2015-02-24 15:00:00,54.51,54.52,54.48,54.48,32100.0,41.5747,41.5823,41.5518,41.5518,32100.0
2015-02-24 15:10:00,54.48,54.65,54.46,54.65,29300.0,41.5518,41.6815,41.5366,41.6815,29300.0
2015-02-24 15:20:00,54.65,54.75,54.65,54.74,34900.0,41.6815,41.7577,41.6815,41.7501,34900.0
2015-02-24 15:30:00,54.73,54.77,54.71,54.77,35800.0,41.7425,41.773,41.7272,41.773,35800.0
2015-02-24 15:40:00,54.77,54.81,54.72,54.73,62700.0,41.773,41.8035,41.7349,41.7425,62700.0
2015-02-24 15:50:00,54.71,54.79,54.69,54.78,107000.0,41.7272,41.7883,41.712,41.7806,107000.0
2015-02-25 09:30:00,54.65,54.77,54.4,54.77,15200.0,41.6815,41.773,41.4908,41.773,15200.0
2015-02-25 09:40:00,54.76,54.76,54.49,54.66,19100.0,41.7654,41.7654,41.5594,41.6891,19100.0
2015-02-25 09:50:00,54.65,54.83,54.55,54.77,29500.0,41.6815,41.8188,41.6052,41.773,29500.0
2015-02-25 10:00:00,54.75,54.8,54.52,54.68,66100.0,41.7577,41.7959,41.5823,41.7044,66100.0
2015-02-25 10:10:00,54.67,54.77,54.59,54.77,51600.0,41.6967,41.773,41.6357,41.773,51600.0
2015-02-25 10:20:00,54.77,54.79,54.7,54.76,17700.0,41.773,41.7883,41.7196,41.7654,17700.0
2015-02-25 10:30:00,54.76,54.85,54.71,54.8,28600.0,41.7654,41.834,41.7272,41.7959,28600.0
2015-02-25 10:40:00,54.81,55.03,54.77,54.99,48200.0,41.8035,41.9713,41.773,41.9408,48200.0
2015-02-25 10:50:00,54.99,55.03,54.92,55.02,10300.0,41.9408,41.9713,41.8874,41.9637,10300.0
2015-02-25 11:00:00,55.02,55.03,54.98,54.98,11600.0,41.9637,41.9713,41.9332,41.9332,11600.0
2015-02-25 11:10:00,54.99,55.02,54.94,55.02,8100.0,41.9408,41.9637,41.9027,41.9637,8100.0
2015-02-25 11:20:00,55.0,55.03,54.96,54.99,22000.0,41.9484,41.9713,41.9179,41.9408,22000.0
2015-02-25 11:30:00,54.97,55.01,54.95,54.99,11000.0,41.9255,41.9561,41.9103,41.9408,11000.0
2015-02-25 11:40:00,54.99,55.06,54.98,55.06,23700.0,41.9408,41.9942,41.9332,41.9942,23700.0
2015-02-25 11:50:00,55.05,55.2,55.05,55.12,22500.0,41.9866,42.101,41.9866,42.0399,22500.0
2015-02-25 12:00:00,55.13,55.16,55.09,55.1,7400.0,42.0476,42.0705,42.0171,42.0247,7400.0
2015-02-25 12:10:00,55.11,55.19,55.09,55.16,11800.0,42.0323,42.0933,42.0171,42.0705,11800.0
2015-02-25 12:20:00,55.16,55.24,55.16,55.22,11000.0,42.0705,42.1315,42.0705,42.1162,11000.0
2015-02-25 12:30:00,55.2,55.25,55.19,55.22,6800.0,42.101,42.1391,42.0933,42.1162,6800.0
2015-02-25 12:40:00,55.22,55.27,55.21,55.25,10100.0,42.1162,42.1544,42.1086,42.1391,10100.0
2015-02-25 12:50:00,55.26,55.26,55.18,55.18,5400.0,42.1467,42.1467,42.0857,42.0857,5400.0
2015-02-25 13:00:00,55.18,55.22,55.17,55.2,8400.0,42.0857,42.1162,42.0781,42.101,8400.0
2015-02-25 13:10:00,55.2,55.31,55.2,55.31,12300.0,42.101,42.1849,42.101,42.1849,12300.0
2015-02-25 13:20:00,55.33,55.34,55.25,55.25,10900.0,42.2001,42.2077,42.1391,42.1391,10900.0
2015-02-25 13:30:00,55.26,55.28,55.21,55.26,7000.0,42.1467,42.162,42.1086,42.1467,7000.0
2015-02-25 13:40:00,55.25,55.3,55.22,55.27,6200.0,42.1391,42.1772,42.1162,42.1544,6200.0
2015-02-25 13:50:00,55.26,55.27,55.21,55.24,5800.0,42.1467,42.1544,42.1086,42.1315,5800.0
2015-02-25 14:00:00,55.24,55.27,55.2,55.2,5500.0,42.1315,42.1544,42.101,42.101,5500.0
2015-02-25 14:10:00,55.22,55.22,55.14,55.16,11100.0,42.1162,42.1162,42.0552,42.0705,11100.0
2015-02-25 14:20:00,55.16,55.17,55.13,55.13,8800.0,42.0705,42.0781,42.0476,42.0476,8800.0
2015-02-25 14:30:00,55.13,55.16,55.06,55.06,11300.0,42.0476,42.0705,41.9942,41.9942,11300.0
2015-02-25 14:40:00,55.05,55.05,54.93,54.94,16800.0,41.9866,41.9866,41.895,41.9027,16800.0
2015-02-25 14:50:00,54.94,54.99,54.86,54.99,9100.0,41.9027,41.9408,41.8416,41.9408,9100.0
2015-02-25 15:00:00,54.99,54.99,54.77,54.77,27600.0,41.9408,41.9408,41.773,41.773,27600.0
2015-02-25 15:10:00,54.77,54.82,54.76,54.82,14000.0,41.773,41.8111,41.7654,41.8111,14000.0
2015-02-25 15:20:00,54.82,54.83,54.77,54.82,19400.0,41.8111,41.8188,41.773,41.8111,19400.0
2015-02-25 15:30:00,54.83,54.89,54.8,54.81,34600.0,41.8188,41.8645,41.7959,41.8035,34600.0
2015-02-25 15:40:00,54.8,54.92,54.8,54.83,38900.0,41.7959,41.8874,41.7959,41.8188,38900.0
2015-02-25 15:50:00,54.84,54.93,54.81,54.83,45100.0,41.8264,41.895,41.8035,41.8188,45100.0
2015-02-26 09:30:00,54.93,55.17,54.76,54.92,54300.0,41.895,42.0781,41.7654,41.8874,54300.0
2015-02-26 09:40:00,54.91,55.04,54.7,54.78,27000.0,41.8798,41.9789,41.7196,41.7806,27000.0
2015-02-26 09:50:00,54.79,54.92,54.69,54.92,11800.0,41.7883,41.8874,41.712,41.8874,11800.0
2015-02-26 10:00:00,54.87,55.07,54.83,54.95,32700.0,41.8493,42.0018,41.8188,41.9103,32700.0
2015-02-26 10:10:00,54.94,55.25,54.9,55.19,28700.0,41.9027,42.1391,41.8722,42.0933,28700.0
2015-02-26 10:20:00,55.24,55.31,55.18,55.25,29600.0,42.1315,42.1849,42.0857,42.1391,29600.0
2015-02-26 10:30:00,55.23,55.3,55.15,55.2,15800.0,42.1238,42.1772,42.0628,42.101,15800.0
2015-02-26 10:40:00,55.17,55.22,55.03,55.05,47800.0,42.0781,42.1162,41.9713,41.9866,47800.0
2015-02-26 10:50:00,55.1,55.26,55.05,55.26,12200.0,42.0247,42.1467,41.9866,42.1467,12200.0
2015-02-26 11:00:00,55.28,55.28,55.14,55.14,7200.0,42.162,42.162,42.0552,42.0552,7200.0
2015-02-26 11:10:00,55.17,55.2,55.13,55.17,23300.0,42.0781,42.101,42.0476,42.0781,23300.0
2015-02-26 11:20:00,55.18,55.28,55.16,55.17,20100.0,42.0857,42.162,42.0705,42.0781,20100.0
2015-02-26 11:30:00,55.2,55.28,55.17,55.24,27500.0,42.101,42.162,42.0781,42.1315,27500.0
2015-02-26 11:40:00,55.24,55.3,55.2,55.27,19300.0,42.1315,42.1772,42.101,42.1544,19300.0
2015-02-26 11:50:00,55.26,55.26,55.15,55.18,10500.0,42.1467,42.1467,42.0628,42.0857,10500.0
2015-02-26 12:00:00,55.18,55.3,55.17,55.29,21600.0,42.0857,42.1772,42.0781,42.1696,21600.0
2015-02-26 12:10:00,55.27,55.37,55.27,55.29,26500.0,42.1544,42.2306,42.1544,42.1696,26500.0
2015-02-26 12:20:00,55.29,55.35,55.27,55.28,4400.0,42.1696,42.2154,42.1544,42.162,4400.0
2015-02-26 12:30:00,55.27,55.36,55.26,55.35,4600.0,42.1544,42.223,42.1467,42.2154,4600.0
2015-02-26 12:40:00,55.34,55.4,55.33,55.4,6100.0,42.2077,42.2535,42.2001,42.2535,6100.0
2015-02-26 12:50:00,55.35,55.44,55.35,55.43,32100.0,42.2154,42.284,42.2154,42.2764,32100.0
2015-02-26 13:00:00,55.41,55.43,55.35,55.41,5900.0,42.2611,42.2764,42.2154,42.2611,5900.0
2015-02-26 13:10:00,55.38,55.39,55.3,55.32,15900.0,42.2382,42.2459,42.1772,42.1925,15900.0
2015-02-26 13:20:00,55.32,55.35,55.28,55.29,11100.0,42.1925,42.2154,42.162,42.1696,11100.0
2015-02-26 13:30:00,55.28,55.3,55.17,55.28,33900.0,42.162,42.1772,42.0781,42.162,33900.0
2015-02-26 13:40:00,55.28,55.36,55.24,55.26,41200.0,42.162,42.223,42.1315,42.1467,41200.0
2015-02-26 13:50:00,55.26,55.27,55.14,55.2,55100.0,42.1467,42.1544,42.0552,42.101,55100.0
2015-02-26 14:00:00,55.19,55.24,55.18,55.24,40700.0,42.0933,42.1315,42.0857,42.1315,40700.0
2015-02-26 14:10:00,55.24,55.25,55.17,55.19,60500.0,42.1315,42.1391,42.0781,42.0933,60500.0
2015-02-26 14:20:00,55.2,55.2,54.97,54.97,54500.0,42.101,42.101,41.9255,41.9255,54500.0
2015-02-26 14:30:00,54.96,55.06,54.95,54.96,59700.0,41.9179,41.9942,41.9103,41.9179,59700.0
2015-02-26 14:40:00,54.98,55.11,54.95,55.02,131800.0,41.9332,42.0323,41.9103,41.9637,131800.0
2015-02-26 14:50:00,55.03,55.05,54.97,54.97,32000.0,41.9713,41.9866,41.9255,41.9255,32000.0
2015-02-26 15:00:00,54.97,54.97,54.82,54.85,24900.0,41.9255,41.9255,41.8111,41.834,24900.0
2015-02-26 15:10:00,54.84,54.93,54.83,54.93,22700.0,41.8264,41.895,41.8188,41.895,22700.0
2015-02-26 15:20:00,54.92,54.92,54.87,54.88,24100.0,41.8874,41.8874,41.8493,41.8569,24100.0
2015-02-26 15:30:00,54.9,54.9,54.82,54.85,57600.0,41.8722,41.8722,41.8111,41.834,57600.0
2015-02-26 15:40:00,54.85,54.93,54.8,54.87,81400.0,41.834,41.895,41.7959,41.8493,81400.0
2015-02-26 15:50:00,54.87,54.9,54.83,54.87,63800.0,41.8493,41.8722,41.8188,41.8493,63800.0
2015-02-27 09:30:00,54.37,54.58,53.54,53.69,126100.0,41.4679,41.6281,40.8349,40.9493,126100.0
2015-02-27 09:40:00,53.66,53.72,53.51,53.58,147600.0,40.9264,40.9722,40.812,40.8654,147600.0
2015-02-27 09:50:00,53.53,53.63,53.41,53.58,34600.0,40.8273,40.9035,40.7357,40.8654,34600.0
2015-02-27 10:00:00,53.57,53.83,53.54,53.83,120000.0,40.8578,41.0561,40.8349,41.0561,120000.0
2015-02-27 10:10:00,53.83,54.1,53.8,54.02,125100.0,41.0561,41.262,41.0332,41.201,125100.0
2015-02-27 10:20:00,54.04,54.42,54.02,54.4,73200.0,41.2162,41.5061,41.201,41.4908,73200.0
2015-02-27 10:30:00,54.4,54.5,54.27,54.39,43200.0,41.4908,41.5671,41.3917,41.4832,43200.0
2015-02-27 10:40:00,54.37,54.41,54.33,54.36,20600.0,41.4679,41.4984,41.4374,41.4603,20600.0
2015-02-27 10:50:00,54.35,54.42,54.33,54.35,51800.0,41.4527,41.5061,41.4374,41.4527,51800.0
2015-02-27 11:00:00,54.36,54.36,54.28,54.31,14500.0,41.4603,41.4603,41.3993,41.4222,14500.0
2015-02-27 11:10:00,54.32,54.39,54.29,54.37,17000.0,41.4298,41.4832,41.4069,41.4679,17000.0
2015-02-27 11:20:00,54.36,54.36,54.25,54.26,13900.0,41.4603,41.4603,41.3764,41.384,13900.0
2015-02-27 11:30:00,54.24,54.25,54.17,54.21,45400.0,41.3688,41.3764,41.3154,41.3459,45400.0
2015-02-27 11:40:00,54.22,54.29,54.22,54.28,12400.0,41.3535,41.4069,41.3535,41.3993,12400.0
2015-02-27 11:50:00,54.28,54.28,54.24,54.25,6800.0,41.3993,41.3993,41.3688,41.3764,6800.0
2015-02-27 12:00:00,54.27,54.28,54.24,54.26,15700.0,41.3917,41.3993,41.3688,41.384,15700.0
2015-02-27 12:10:00,54.27,54.28,54.24,54.25,7100.0,41.3917,41.3993,41.3688,41.3764,7100.0
2015-02-27 12:20:00,54.25,54.27,54.19,54.21,19100.0,41.3764,41.3917,41.3306,41.3459,19100.0
2015-02-27 12:30:00,54.22,54.27,54.2,54.24,46000.0,41.3535,41.3917,41.3383,41.3688,46000.0
2015-02-27 12:40:00,54.24,54.27,54.22,54.23,9900.0,41.3688,41.3917,41.3535,41.3611,9900.0
2015-02-27 12:50:00,54.23,54.24,54.16,54.16,6700.0,41.3611,41.3688,41.3078,41.3078,6700.0
2015-02-27 13:00:00,54.16,54.19,54.05,54.16,12600.0,41.3078,41.3306,41.2239,41.3078,12600.0
2015-02-27 13:10:00,54.19,54.19,54.1,54.15,9500.0,41.3306,41.3306,41.262,41.3001,9500.0
2015-02-27 13:20:00,54.14,54.16,53.97,54.0,19100.0,41.2925,41.3078,41.1628,41.1857,19100.0
2015-02-27 13:30:00,54.01,54.12,54.0,54.1,10000.0,41.1934,41.2772,41.1857,41.262,10000.0
2015-02-27 13:40:00,54.11,54.15,54.09,54.14,14800.0,41.2696,41.3001,41.2544,41.2925,14800.0
2015-02-27 13:50:00,54.13,54.15,54.0,54.0,20900.0,41.2849,41.3001,41.1857,41.1857,20900.0
2015-02-27 14:00:00,54.0,54.07,53.99,54.03,15100.0,41.1857,41.2391,41.1781,41.2086,15100.0
2015-02-27 14:10:00,54.02,54.06,53.93,53.95,15100.0,41.201,41.2315,41.1323,41.1476,15100.0
2015-02-27 14:20:00,53.95,54.1,53.9,54.1,18600.0,41.1476,41.262,41.1095,41.262,18600.0
2015-02-27 14:30:00,54.1,54.27,54.07,54.23,17200.0,41.262,41.3917,41.2391,41.3611,17200.0
2015-02-27 14:40:00,54.23,54.24,54.1,54.24,20000.0,41.3611,41.3688,41.262,41.3688,20000.0
2015-02-27 14:50:00,54.25,54.3,54.16,54.17,55200.0,41.3764,41.4145,41.3078,41.3154,55200.0
2015-02-27 15:00:00,54.17,54.17,54.1,54.15,79000.0,41.3154,41.3154,41.262,41.3001,79000.0
2015-02-27 15:10:00,54.15,54.15,54.11,54.12,48100.0,41.3001,41.3001,41.2696,41.2772,48100.0
2015-02-27 15:20:00,54.12,54.22,54.12,54.22,28300.0,41.2772,41.3535,41.2772,41.3535,28300.0
2015-02-27 15:30:00,54.23,54.26,54.16,54.21,39700.0,41.3611,41.384,41.3078,41.3459,39700.0
2015-02-27 15:40:00,54.2,54.21,54.08,54.1,66300.0,41.3383,41.3459,41.2467,41.262,66300.0
2015-02-27 15:50:00,54.1,54.13,54.06,54.09,114500.0,41.262,41.2849,41.2315,41.2544,114500.0
2015-03-02 09:30:00,54.3,54.74,54.21,54.62,51700.0,41.4145,41.7501,41.3459,41.6586,51700.0
2015-03-02 09:40:00,54.62,54.72,54.57,54.61,38400.0,41.6586,41.7349,41.6205,41.651,38400.0
2015-03-02 09:50:00,54.62,54.69,54.54,54.64,40500.0,41.6586,41.712,41.5976,41.6739,40500.0
2015-03-02 10:00:00,54.67,54.99,54.65,54.8,50200.0,41.6967,41.9408,41.6815,41.7959,50200.0
2015-03-02 10:10:00,54.8,54.97,54.76,54.96,42200.0,41.7959,41.9255,41.7654,41.9179,42200.0
2015-03-02 10:20:00,54.97,55.0,54.89,54.89,28400.0,41.9255,41.9484,41.8645,41.8645,28400.0
2015-03-02 10:30:00,54.9,54.92,54.79,54.86,31100.0,41.8722,41.8874,41.7883,41.8416,31100.0
2015-03-02 10:40:00,54.85,55.23,54.85,55.0,111800.0,41.834,42.1238,41.834,41.9484,111800.0
2015-03-02 10:50:00,55.01,55.3,55.01,55.24,37200.0,41.9561,42.1772,41.9561,42.1315,37200.0
2015-03-02 11:00:00,55.26,55.27,55.04,55.14,32600.0,42.1467,42.1544,41.9789,42.0552,32600.0
2015-03-02 11:10:00,55.16,55.19,55.01,55.06,15800.0,42.0705,42.0933,41.9561,41.9942,15800.0
2015-03-02 11:20:00,55.06,55.07,55.01,55.03,31300.0,41.9942,42.0018,41.9561,41.9713,31300.0
2015-03-02 11:30:00,55.03,55.16,55.02,55.14,18800.0,41.9713,42.0705,41.9637,42.0552,18800.0
2015-03-02 11:40:00,55.14,55.15,55.05,55.08,17600.0,42.0552,42.0628,41.9866,42.0094,17600.0
2015-03-02 11:50:00,55.09,55.13,55.02,55.04,18200.0,42.0171,42.0476,41.9637,41.9789,18200.0
2015-03-02 12:00:00,55.04,55.17,55.02,55.04,31700.0,41.9789,42.0781,41.9637,41.9789,31700.0
2015-03-02 12:10:00,55.04,55.09,55.02,55.07,13300.0,41.9789,42.0171,41.9637,42.0018,13300.0
2015-03-02 12:20:00,55.08,55.18,55.03,55.14,24900.0,42.0094,42.0857,41.9713,42.0552,24900.0
2015-03-02 12:30:00,55.15,55.16,55.07,55.08,22800.0,42.0628,42.0705,42.0018,42.0094,22800.0
2015-03-02 12:40:00,55.08,55.17,55.06,55.09,27600.0,42.0094,42.0781,41.9942,42.0171,27600.0
2015-03-02 12:50:00,55.1,55.13,55.07,55.1,13500.0,42.0247,42.0476,42.0018,42.0247,13500.0
2015-03-02 13:00:00,55.1,55.28,55.08,55.28,80300.0,42.0247,42.162,42.0094,42.162,80300.0
2015-03-02 13:10:00,55.27,55.3,55.23,55.26,21500.0,42.1544,42.1772,42.1238,42.1467,21500.0
2015-03-02 13:20:00,55.26,55.27,55.19,55.25,30600.0,42.1467,42.1544,42.0933,42.1391,30600.0
2015-03-02 13:30:00,55.25,55.27,55.21,55.25,18100.0,42.1391,42.1544,42.1086,42.1391,18100.0
2015-03-02 13:40:00,55.25,55.31,55.18,55.25,36600.0,42.1391,42.1849,42.0857,42.1391,36600.0
2015-03-02 13:50:00,55.26,55.29,55.23,55.28,18000.0,42.1467,42.1696,42.1238,42.162,18000.0
2015-03-02 14:00:00,55.28,55.31,55.18,55.26,28100.0,42.162,42.1849,42.0857,42.1467,28100.0
2015-03-02 14:10:00,55.25,55.27,55.07,55.08,21200.0,42.1391,42.1544,42.0018,42.0094,21200.0
2015-03-02 14:20:00,55.08,55.52,55.08,55.4,62900.0,42.0094,42.345,42.0094,42.2535,62900.0
2015-03-02 14:30:00,55.41,55.41,55.28,55.35,36300.0,42.2611,42.2611,42.162,42.2154,36300.0
2015-03-02 14:40:00,55.35,55.35,55.2,55.23,30700.0,42.2154,42.2154,42.101,42.1238,30700.0
2015-03-02 14:50:00,55.24,55.5,55.22,55.48,38000.0,42.1315,42.3298,42.1162,42.3145,38000.0
2015-03-02 15:00:00,55.48,55.48,55.33,55.39,44900.0,42.3145,42.3145,42.2001,42.2459,44900.0
2015-03-02 15:10:00,55.39,55.39,55.19,55.2,72900.0,42.2459,42.2459,42.0933,42.101,72900.0
2015-03-02 15:20:00,55.2,55.2,55.05,55.13,61000.0,42.101,42.101,41.9866,42.0476,61000.0
2015-03-02 15:30:00,55.13,55.43,55.12,55.41,106000.0,42.0476,42.2764,42.0399,42.2611,106000.0
2015-03-02 15:40:00,55.41,55.52,55.35,55.36,116500.0,42.2611,42.345,42.2154,42.223,116500.0
2015-03-02 15:50:00,55.36,55.41,55.32,55.36,249800.0,42.223,42.2611,42.1925,42.223,249800.0
2015-03-03 09:30:00,56.86,57.45,54.49,55.49,403700.0,43.367,43.817,41.5594,42.3221,403700.0
2015-03-03 09:40:00,55.49,55.85,55.12,55.81,190100.0,42.3221,42.5967,42.0399,42.5662,190100.0
2015-03-03 09:50:00,55.76,56.08,55.5,55.8,121700.0,42.5281,42.7721,42.3298,42.5586,121700.0
2015-03-03 10:00:00,55.79,56.1,55.12,55.25,278000.0,42.551,42.7874,42.0399,42.1391,278000.0
2015-03-03 10:10:00,55.23,56.47,55.16,56.28,189700.0,42.1238,43.0696,42.0705,42.9247,189700.0
2015-03-03 10:20:00,56.25,56.27,55.73,55.88,159800.0,42.9018,42.9171,42.5052,42.6196,159800.0
2015-03-03 10:30:00,55.87,56.07,55.48,56.0,65800.0,42.612,42.7645,42.3145,42.7111,65800.0
2015-03-03 10:40:00,55.97,56.3,55.74,56.08,82200.0,42.6882,42.9399,42.5128,42.7721,82200.0
2015-03-03 10:50:00,56.08,56.32,55.99,56.25,87400.0,42.7721,42.9552,42.7035,42.9018,87400.0
2015-03-03 11:00:00,56.24,56.24,55.82,55.85,90000.0,42.8942,42.8942,42.5738,42.5967,90000.0
2015-03-03 11:10:00,55.85,56.14,55.84,56.06,55400.0,42.5967,42.8179,42.5891,42.7569,55400.0
2015-03-03 11:20:00,56.07,56.08,55.53,55.56,104200.0,42.7645,42.7721,42.3527,42.3755,104200.0
2015-03-03 11:30:00,55.59,55.99,55.57,55.99,43000.0,42.3984,42.7035,42.3832,42.7035,43000.0
2015-03-03 11:40:00,55.99,56.03,55.8,55.82,46300.0,42.7035,42.734,42.5586,42.5738,46300.0
2015-03-03 11:50:00,55.83,56.01,55.66,55.86,61200.0,42.5815,42.7187,42.4518,42.6043,61200.0
2015-03-03 12:00:00,55.88,55.9,55.5,55.64,55800.0,42.6196,42.6349,42.3298,42.4366,55800.0
2015-03-03 12:10:00,55.63,55.93,55.57,55.87,47900.0,42.4289,42.6577,42.3832,42.612,47900.0
2015-03-03 12:20:00,55.88,55.92,55.65,55.65,32600.0,42.6196,42.6501,42.4442,42.4442,32600.0
2015-03-03 12:30:00,55.61,55.73,55.52,55.58,27200.0,42.4137,42.5052,42.345,42.3908,27200.0
2015-03-03 12:40:00,55.61,55.73,55.54,55.73,38900.0,42.4137,42.5052,42.3603,42.5052,38900.0
2015-03-03 12:50:00,55.72,55.8,55.7,55.8,32500.0,42.4976,42.5586,42.4823,42.5586,32500.0
2015-03-03 13:00:00,55.8,55.8,55.61,55.71,26600.0,42.5586,42.5586,42.4137,42.4899,26600.0
2015-03-03 13:10:00,55.67,55.83,55.6,55.67,15100.0,42.4594,42.5815,42.406,42.4594,15100.0
2015-03-03 13:20:00,55.71,56.02,55.71,55.97,29300.0,42.4899,42.7264,42.4899,42.6882,29300.0
2015-03-03 13:30:00,55.97,56.02,55.91,56.0,38300.0,42.6882,42.7264,42.6425,42.7111,38300.0
2015-03-03 13:40:00,56.0,56.1,55.93,56.01,103500.0,42.7111,42.7874,42.6577,42.7187,103500.0
2015-03-03 13:50:00,56.02,56.2,56.0,56.16,147500.0,42.7264,42.8637,42.7111,42.8332,147500.0
2015-03-03 14:00:00,56.15,56.16,56.02,56.06,34100.0,42.8255,42.8332,42.7264,42.7569,34100.0
2015-03-03 14:10:00,56.06,56.07,55.89,56.0,37500.0,42.7569,42.7645,42.6272,42.7111,37500.0
2015-03-03 14:20:00,56.0,56.09,55.97,56.04,52100.0,42.7111,42.7798,42.6882,42.7416,52100.0
2015-03-03 14:30:00,56.05,56.11,56.02,56.1,57900.0,42.7493,42.795,42.7264,42.7874,57900.0
2015-03-03 14:40:00,56.08,56.09,55.78,56.0,40000.0,42.7721,42.7798,42.5433,42.7111,40000.0
2015-03-03 14:50:00,55.98,56.01,55.89,56.0,16400.0,42.6959,42.7187,42.6272,42.7111,16400.0
2015-03-03 15:00:00,56.01,56.08,55.98,56.07,34200.0,42.7187,42.7721,42.6959,42.7645,34200.0
2015-03-03 15:10:00,56.06,56.1,56.03,56.08,40200.0,42.7569,42.7874,42.734,42.7721,40200.0
2015-03-03 15:20:00,56.08,56.09,55.97,56.02,51300.0,42.7721,42.7798,42.6882,42.7264,51300.0
2015-03-03 15:30:00,56.03,56.12,56.02,56.05,56800.0,42.734,42.8026,42.7264,42.7493,56800.0
2015-03-03 15:40:00,56.04,56.09,56.0,56.01,74800.0,42.7416,42.7798,42.7111,42.7187,74800.0
2015-03-03 15:50:00,56.01,56.02,55.94,55.99,144600.0,42.7187,42.7264,42.6654,42.7035,144600.0
2015-03-04 09:30:00,55.44,56.0,55.28,55.81,93500.0,42.284,42.7111,42.162,42.5662,93500.0
2015-03-04 09:40:00,55.71,56.0,55.61,55.97,98000.0,42.4899,42.7111,42.4137,42.6882,98000.0
2015-03-04 09:50:00,56.0,56.21,55.96,56.2,126100.0,42.7111,42.8713,42.6806,42.8637,126100.0
2015-03-04 10:00:00,56.24,56.26,56.01,56.03,99300.0,42.8942,42.9094,42.7187,42.734,99300.0
2015-03-04 10:10:00,56.0,56.11,55.84,56.1,70900.0,42.7111,42.795,42.5891,42.7874,70900.0
2015-03-04 10:20:00,56.08,56.11,55.95,56.04,87100.0,42.7721,42.795,42.673,42.7416,87100.0
2015-03-04 10:30:00,56.03,56.13,55.99,56.11,116700.0,42.734,42.8103,42.7035,42.795,116700.0
2015-03-04 10:40:00,56.11,56.37,56.07,56.24,90000.0,42.795,42.9933,42.7645,42.8942,90000.0
2015-03-04 10:50:00,56.24,56.3,56.21,56.28,101200.0,42.8942,42.9399,42.8713,42.9247,101200.0
2015-03-04 11:00:00,56.26,56.28,56.09,56.14,61200.0,42.9094,42.9247,42.7798,42.8179,61200.0
2015-03-04 11:10:00,56.15,56.15,56.11,56.11,60400.0,42.8255,42.8255,42.795,42.795,60400.0
2015-03-04 11:20:00,56.12,56.15,56.08,56.14,40300.0,42.8026,42.8255,42.7721,42.8179,40300.0
2015-03-04 11:30:00,56.13,56.25,56.11,56.18,39000.0,42.8103,42.9018,42.795,42.8484,39000.0
2015-03-04 11:40:00,56.19,56.2,56.09,56.13,45800.0,42.856,42.8637,42.7798,42.8103,45800.0
2015-03-04 11:50:00,56.13,56.16,56.11,56.15,39500.0,42.8103,42.8332,42.795,42.8255,39500.0
2015-03-04 12:00:00,56.15,56.16,56.1,56.14,35200.0,42.8255,42.8332,42.7874,42.8179,35200.0
2015-03-04 12:10:00,56.14,56.15,56.13,56.15,38400.0,42.8179,42.8255,42.8103,42.8255,38400.0
2015-03-04 12:20:00,56.15,56.24,56.14,56.17,43100.0,42.8255,42.8942,42.8179,42.8408,43100.0
2015-03-04 12:30:00,56.17,56.17,56.13,56.15,40600.0,42.8408,42.8408,42.8103,42.8255,40600.0
2015-03-04 12:40:00,56.15,56.21,56.12,56.18,33900.0,42.8255,42.8713,42.8026,42.8484,33900.0
2015-03-04 12:50:00,56.18,56.21,56.16,56.17,31000.0,42.8484,42.8713,42.8332,42.8408,31000.0
2015-03-04 13:00:00,56.17,56.19,56.06,56.06,32100.0,42.8408,42.856,42.7569,42.7569,32100.0
2015-03-04 13:10:00,56.06,56.15,56.03,56.12,10500.0,42.7569,42.8255,42.734,42.8026,10500.0
2015-03-04 13:20:00,56.13,56.15,56.09,56.15,26500.0,42.8103,42.8255,42.7798,42.8255,26500.0
2015-03-04 13:30:00,56.15,56.15,56.05,56.11,29000.0,42.8255,42.8255,42.7493,42.795,29000.0
2015-03-04 13:40:00,56.11,56.12,56.04,56.07,19700.0,42.795,42.8026,42.7416,42.7645,19700.0
2015-03-04 13:50:00,56.07,56.1,55.99,56.0,30600.0,42.7645,42.7874,42.7035,42.7111,30600.0
2015-03-04 14:00:00,56.0,56.1,55.79,55.79,104500.0,42.7111,42.7874,42.551,42.551,104500.0
2015-03-04 14:10:00,55.81,55.81,55.68,55.79,40100.0,42.5662,42.5662,42.4671,42.551,40100.0
2015-03-04 14:20:00,55.79,55.8,55.74,55.79,39300.0,42.551,42.5586,42.5128,42.551,39300.0
2015-03-04 14:30:00,55.79,55.81,55.77,55.8,64200.0,42.551,42.5662,42.5357,42.5586,64200.0
2015-03-04 14:40:00,55.8,55.93,55.79,55.93,53700.0,42.5586,42.6577,42.551,42.6577,53700.0
2015-03-04 14:50:00,55.93,56.0,55.9,55.99,25400.0,42.6577,42.7111,42.6349,42.7035,25400.0
2015-03-04 15:00:00,55.99,56.0,55.92,55.96,44800.0,42.7035,42.7111,42.6501,42.6806,44800.0
2015-03-04 15:10:00,55.97,56.01,55.96,55.99,67100.0,42.6882,42.7187,42.6806,42.7035,67100.0
2015-03-04 15:20:00,55.99,55.99,55.78,55.8,54000.0,42.7035,42.7035,42.5433,42.5586,54000.0
2015-03-04 15:30:00,55.79,55.97,55.79,55.97,71300.0,42.551,42.6882,42.551,42.6882,71300.0
2015-03-04 15:40:00,55.97,56.0,55.93,55.97,98400.0,42.6882,42.7111,42.6577,42.6882,98400.0
2015-03-04 15:50:00,55.96,56.0,55.94,55.95,130900.0,42.6806,42.7111,42.6654,42.673,130900.0
2015-03-05 09:30:00,56.0,56.12,55.9,56.0,40700.0,42.7111,42.8026,42.6349,42.7111,40700.0
2015-03-05 09:40:00,56.03,56.03,55.87,55.95,28400.0,42.734,42.734,42.612,42.673,28400.0
2015-03-05 09:50:00,55.99,55.99,55.75,55.83,32400.0,42.7035,42.7035,42.5204,42.5815,32400.0
2015-03-05 10:00:00,55.83,56.0,55.83,55.97,44100.0,42.5815,42.7111,42.5815,42.6882,44100.0
2015-03-05 10:10:00,55.97,56.2,55.97,56.12,37500.0,42.6882,42.8637,42.6882,42.8026,37500.0
2015-03-05 10:20:00,56.12,56.41,56.12,56.33,48000.0,42.8026,43.0238,42.8026,42.9628,48000.0
2015-03-05 10:30:00,56.36,56.47,56.32,56.32,49600.0,42.9857,43.0696,42.9552,42.9552,49600.0
2015-03-05 10:40:00,56.32,56.41,56.28,56.35,42900.0,42.9552,43.0238,42.9247,42.9781,42900.0
2015-03-05 10:50:00,56.34,56.42,56.29,56.29,40700.0,42.9704,43.0315,42.9323,42.9323,40700.0
2015-03-05 11:00:00,56.31,56.41,56.3,56.34,24700.0,42.9476,43.0238,42.9399,42.9704,24700.0
2015-03-05 11:10:00,56.35,56.41,56.31,56.37,36100.0,42.9781,43.0238,42.9476,42.9933,36100.0
2015-03-05 11:20:00,56.37,56.41,56.33,56.36,53300.0,42.9933,43.0238,42.9628,42.9857,53300.0
2015-03-05 11:30:00,56.36,56.37,56.19,56.24,41400.0,42.9857,42.9933,42.856,42.8942,41400.0
2015-03-05 11:40:00,56.25,56.32,56.25,56.29,28600.0,42.9018,42.9552,42.9018,42.9323,28600.0
2015-03-05 11:50:00,56.31,56.36,56.28,56.36,29000.0,42.9476,42.9857,42.9247,42.9857,29000.0
2015-03-05 12:00:00,56.36,56.4,56.33,56.38,30300.0,42.9857,43.0162,42.9628,43.0009,30300.0
2015-03-05 12:10:00,56.39,56.41,56.31,56.4,26400.0,43.0086,43.0238,42.9476,43.0162,26400.0
2015-03-05 12:20:00,56.38,56.39,56.36,56.38,24700.0,43.0009,43.0086,42.9857,43.0009,24700.0
2015-03-05 12:30:00,56.37,56.37,56.3,56.35,28400.0,42.9933,42.9933,42.9399,42.9781,28400.0
2015-03-05 12:40:00,56.34,56.36,56.32,56.33,28400.0,42.9704,42.9857,42.9552,42.9628,28400.0
2015-03-05 12:50:00,56.33,56.33,56.16,56.19,20600.0,42.9628,42.9628,42.8332,42.856,20600.0
2015-03-05 13:00:00,56.19,56.31,56.19,56.3,21800.0,42.856,42.9476,42.856,42.9399,21800.0
2015-03-05 13:10:00,56.3,56.3,56.13,56.13,19900.0,42.9399,42.9399,42.8103,42.8103,19900.0
2015-03-05 13:20:00,56.13,56.18,56.09,56.09,24600.0,42.8103,42.8484,42.7798,42.7798,24600.0
2015-03-05 13:30:00,56.09,56.11,56.01,56.11,29200.0,42.7798,42.795,42.7187,42.795,29200.0
2015-03-05 13:40:00,56.1,56.16,56.09,56.13,25300.0,42.7874,42.8332,42.7798,42.8103,25300.0
2015-03-05 13:50:00,56.13,56.14,56.08,56.09,28000.0,42.8103,42.8179,42.7721,42.7798,28000.0
2015-03-05 14:00:00,56.09,56.13,56.08,56.11,32000.0,42.7798,42.8103,42.7721,42.795,32000.0
2015-03-05 14:10:00,56.12,56.13,56.1,56.11,27900.0,42.8026,42.8103,42.7874,42.795,27900.0
2015-03-05 14:20:00,56.12,56.15,56.09,56.09,27500.0,42.8026,42.8255,42.7798,42.7798,27500.0
2015-03-05 14:30:00,56.1,56.25,56.09,56.24,22300.0,42.7874,42.9018,42.7798,42.8942,22300.0
2015-03-05 14:40:00,56.25,56.27,56.16,56.19,37400.0,42.9018,42.9171,42.8332,42.856,37400.0
2015-03-05 14:50:00,56.2,56.21,56.14,56.14,26400.0,42.8637,42.8713,42.8179,42.8179,26400.0
2015-03-05 15:00:00,56.15,56.26,56.14,56.26,43300.0,42.8255,42.9094,42.8179,42.9094,43300.0
2015-03-05 15:10:00,56.25,56.26,56.23,56.25,40400.0,42.9018,42.9094,42.8865,42.9018,40400.0
2015-03-05 15:20:00,56.25,56.3,56.22,56.22,65600.0,42.9018,42.9399,42.8789,42.8789,65600.0
2015-03-05 15:30:00,56.21,56.26,56.2,56.23,72000.0,42.8713,42.9094,42.8637,42.8865,72000.0
2015-03-05 15:40:00,56.24,56.34,56.21,56.25,106800.0,42.8942,42.9704,42.8713,42.9018,106800.0
2015-03-05 15:50:00,56.26,56.39,56.23,56.3,130600.0,42.9094,43.0086,42.8865,42.9399,130600.0
2015-03-06 09:30:00,56.23,56.65,56.23,56.56,45300.0,42.8865,43.2069,42.8865,43.1382,45300.0
2015-03-06 09:40:00,56.57,56.85,56.57,56.77,105400.0,43.1459,43.3594,43.1459,43.2984,105400.0
2015-03-06 09:50:00,56.77,56.78,56.66,56.73,63200.0,43.2984,43.306,43.2145,43.2679,63200.0
2015-03-06 10:00:00,56.72,56.74,56.52,56.58,70700.0,43.2603,43.2755,43.1077,43.1535,70700.0
2015-03-06 10:10:00,56.59,56.59,56.21,56.38,54100.0,43.1611,43.1611,42.8713,43.0009,54100.0
2015-03-06 10:20:00,56.4,56.6,56.4,56.48,28700.0,43.0162,43.1687,43.0162,43.0772,28700.0
2015-03-06 10:30:00,56.48,56.54,56.37,56.48,34700.0,43.0772,43.123,42.9933,43.0772,34700.0
2015-03-06 10:40:00,56.48,56.49,56.34,56.4,80500.0,43.0772,43.0848,42.9704,43.0162,80500.0
2015-03-06 10:50:00,56.41,56.49,56.38,56.44,31100.0,43.0238,43.0848,43.0009,43.0467,31100.0
2015-03-06 11:00:00,56.43,56.44,56.29,56.34,24100.0,43.0391,43.0467,42.9323,42.9704,24100.0
2015-03-06 11:10:00,56.31,56.38,56.27,56.31,31400.0,42.9476,43.0009,42.9171,42.9476,31400.0
2015-03-06 11:20:00,56.31,56.36,56.21,56.23,29100.0,42.9476,42.9857,42.8713,42.8865,29100.0
2015-03-06 11:30:00,56.23,56.23,56.13,56.2,25200.0,42.8865,42.8865,42.8103,42.8637,25200.0
2015-03-06 11:40:00,56.2,56.23,56.09,56.15,34600.0,42.8637,42.8865,42.7798,42.8255,34600.0
2015-03-06 11:50:00,56.15,56.19,56.08,56.1,39800.0,42.8255,42.856,42.7721,42.7874,39800.0
2015-03-06 12:00:00,56.1,56.15,56.09,56.14,24300.0,42.7874,42.8255,42.7798,42.8179,24300.0
2015-03-06 12:10:00,56.15,56.18,56.14,56.15,30200.0,42.8255,42.8484,42.8179,42.8255,30200.0
2015-03-06 12:20:00,56.14,56.22,56.05,56.17,14900.0,42.8179,42.8789,42.7493,42.8408,14900.0
2015-03-06 12:30:00,56.19,56.27,56.17,56.27,14500.0,42.856,42.9171,42.8408,42.9171,14500.0
2015-03-06 12:40:00,56.29,56.32,56.23,56.24,17600.0,42.9323,42.9552,42.8865,42.8942,17600.0
2015-03-06 12:50:00,56.25,56.26,56.15,56.19,25100.0,42.9018,42.9094,42.8255,42.856,25100.0
2015-03-06 13:00:00,56.16,56.3,56.15,56.21,18900.0,42.8332,42.9399,42.8255,42.8713,18900.0
2015-03-06 13:10:00,56.22,56.33,56.2,56.3,13400.0,42.8789,42.9628,42.8637,42.9399,13400.0
2015-03-06 13:20:00,56.3,56.38,56.27,56.37,13800.0,42.9399,43.0009,42.9171,42.9933,13800.0
2015-03-06 13:30:00,56.38,56.4,56.3,56.39,42200.0,43.0009,43.0162,42.9399,43.0086,42200.0
2015-03-06 13:40:00,56.39,56.48,56.38,56.48,17800.0,43.0086,43.0772,43.0009,43.0772,17800.0
2015-03-06 13:50:00,56.48,56.51,56.46,56.49,18300.0,43.0772,43.1001,43.062,43.0848,18300.0
2015-03-06 14:00:00,56.48,56.58,56.39,56.43,35300.0,43.0772,43.1535,43.0086,43.0391,35300.0
2015-03-06 14:10:00,56.43,56.43,56.36,56.39,16700.0,43.0391,43.0391,42.9857,43.0086,16700.0
2015-03-06 14:20:00,56.4,56.44,56.27,56.28,41400.0,43.0162,43.0467,42.9171,42.9247,41400.0
2015-03-06 14:30:00,56.28,56.34,56.12,56.14,34300.0,42.9247,42.9704,42.8026,42.8179,34300.0
2015-03-06 14:40:00,56.13,56.25,56.12,56.25,32000.0,42.8103,42.9018,42.8026,42.9018,32000.0
2015-03-06 14:50:00,56.25,56.31,56.23,56.23,23300.0,42.9018,42.9476,42.8865,42.8865,23300.0
2015-03-06 15:00:00,56.23,56.45,56.23,56.44,23200.0,42.8865,43.0543,42.8865,43.0467,23200.0
2015-03-06 15:10:00,56.45,56.46,56.39,56.45,21600.0,43.0543,43.062,43.0086,43.0543,21600.0
2015-03-06 15:20:00,56.46,56.46,56.35,56.43,32300.0,43.062,43.062,42.9781,43.0391,32300.0
2015-03-06 15:30:00,56.42,56.51,56.42,56.42,69300.0,43.0315,43.1001,43.0315,43.0315,69300.0
2015-03-06 15:40:00,56.43,56.51,56.39,56.48,59400.0,43.0391,43.1001,43.0086,43.0772,59400.0
2015-03-06 15:50:00,56.47,56.47,56.3,56.41,113000.0,43.0696,43.0696,42.9399,43.0238,113000.0
2015-03-09 09:30:00,56.51,56.73,56.44,56.73,63000.0,43.1001,43.2679,43.0467,43.2679,63000.0
2015-03-09 09:40:00,56.77,56.95,56.68,56.79,51300.0,43.2984,43.4357,43.2298,43.3137,51300.0
2015-03-09 09:50:00,56.79,56.99,56.6,56.69,92800.0,43.3137,43.4662,43.1687,43.2374,92800.0
2015-03-09 10:00:00,56.69,56.74,56.6,56.65,39300.0,43.2374,43.2755,43.1687,43.2069,39300.0
2015-03-09 10:10:00,56.65,56.71,56.62,56.68,21500.0,43.2069,43.2526,43.184,43.2298,21500.0
2015-03-09 10:20:00,56.68,56.81,56.68,56.74,28700.0,43.2298,43.3289,43.2298,43.2755,28700.0
2015-03-09 10:30:00,56.75,56.81,56.74,56.79,22000.0,43.2831,43.3289,43.2755,43.3137,22000.0
2015-03-09 10:40:00,56.8,56.89,56.8,56.87,19000.0,43.3213,43.3899,43.3213,43.3747,19000.0
2015-03-09 10:50:00,56.88,56.92,56.84,56.86,27300.0,43.3823,43.4128,43.3518,43.367,27300.0
2015-03-09 11:00:00,56.88,56.91,56.77,56.83,19000.0,43.3823,43.4052,43.2984,43.3442,19000.0
2015-03-09 11:10:00,56.84,56.94,56.83,56.89,16600.0,43.3518,43.4281,43.3442,43.3899,16600.0
2015-03-09 11:20:00,56.9,56.9,56.74,56.75,19700.0,43.3976,43.3976,43.2755,43.2831,19700.0
2015-03-09 11:30:00,56.76,56.77,56.7,56.7,17100.0,43.2908,43.2984,43.245,43.245,17100.0
2015-03-09 11:40:00,56.7,56.75,56.69,56.72,14400.0,43.245,43.2831,43.2374,43.2603,14400.0
2015-03-09 11:50:00,56.72,56.72,56.6,56.6,16900.0,43.2603,43.2603,43.1687,43.1687,16900.0
2015-03-09 12:00:00,56.62,56.64,56.59,56.59,17900.0,43.184,43.1992,43.1611,43.1611,17900.0
2015-03-09 12:10:00,56.58,56.64,56.58,56.59,14500.0,43.1535,43.1992,43.1535,43.1611,14500.0
2015-03-09 12:20:00,56.58,56.6,56.55,56.58,18500.0,43.1535,43.1687,43.1306,43.1535,18500.0
2015-03-09 12:30:00,56.56,56.59,56.56,56.56,12800.0,43.1382,43.1611,43.1382,43.1382,12800.0
2015-03-09 12:40:00,56.57,56.58,56.51,56.51,14200.0,43.1459,43.1535,43.1001,43.1001,14200.0
2015-03-09 12:50:00,56.52,56.53,56.51,56.52,23100.0,43.1077,43.1154,43.1001,43.1077,23100.0
2015-03-09 13:00:00,56.53,56.54,56.5,56.52,10000.0,43.1154,43.123,43.0925,43.1077,10000.0
2015-03-09 13:10:00,56.53,56.58,56.52,56.56,23900.0,43.1154,43.1535,43.1077,43.1382,23900.0
2015-03-09 13:20:00,56.56,56.6,56.55,56.6,13700.0,43.1382,43.1687,43.1306,43.1687,13700.0
2015-03-09 13:30:00,56.59,56.62,56.56,56.6,24800.0,43.1611,43.184,43.1382,43.1687,24800.0
2015-03-09 13:40:00,56.62,56.72,56.61,56.71,17900.0,43.184,43.2603,43.1764,43.2526,17900.0
2015-03-09 13:50:00,56.7,56.77,56.7,56.77,9000.0,43.245,43.2984,43.245,43.2984,9000.0
2015-03-09 14:00:00,56.77,56.79,56.75,56.79,17800.0,43.2984,43.3137,43.2831,43.3137,17800.0
2015-03-09 14:10:00,56.8,56.82,56.77,56.77,24200.0,43.3213,43.3365,43.2984,43.2984,24200.0
2015-03-09 14:20:00,56.76,56.76,56.68,56.69,17400.0,43.2908,43.2908,43.2298,43.2374,17400.0
2015-03-09 14:30:00,56.69,56.73,56.66,56.73,19700.0,43.2374,43.2679,43.2145,43.2679,19700.0
2015-03-09 14:40:00,56.73,56.79,56.72,56.79,23200.0,43.2679,43.3137,43.2603,43.3137,23200.0
2015-03-09 14:50:00,56.8,56.82,56.78,56.8,15300.0,43.3213,43.3365,43.306,43.3213,15300.0
2015-03-09 15:00:00,56.81,56.84,56.81,56.84,17800.0,43.3289,43.3518,43.3289,43.3518,17800.0
2015-03-09 15:10:00,56.84,56.88,56.78,56.79,31200.0,43.3518,43.3823,43.306,43.3137,31200.0
2015-03-09 15:20:00,56.79,56.79,56.69,56.73,30900.0,43.3137,43.3137,43.2374,43.2679,30900.0
2015-03-09 15:30:00,56.73,56.76,56.68,56.68,41000.0,43.2679,43.2908,43.2298,43.2298,41000.0
2015-03-09 15:40:00,56.68,56.86,56.67,56.83,76500.0,43.2298,43.367,43.2221,43.3442,76500.0
2015-03-09 15:50:00,56.82,56.83,56.68,56.73,101400.0,43.3365,43.3442,43.2298,43.2679,101400.0
2015-03-10 09:30:00,56.24,56.55,56.1,56.54,23100.0,42.8942,43.1306,42.7874,43.123,23100.0
2015-03-10 09:40:00,56.54,56.67,56.39,56.59,28100.0,43.123,43.2221,43.0086,43.1611,28100.0
2015-03-10 09:50:00,56.59,56.63,56.49,56.5,37200.0,43.1611,43.1916,43.0848,43.0925,37200.0
2015-03-10 10:00:00,56.5,56.53,56.44,56.5,25400.0,43.0925,43.1154,43.0467,43.0925,25400.0
2015-03-10 10:10:00,56.49,56.5,56.35,56.41,23300.0,43.0848,43.0925,42.9781,43.0238,23300.0
2015-03-10 10:20:00,56.41,56.41,56.18,56.19,22600.0,43.0238,43.0238,42.8484,42.856,22600.0
2015-03-10 10:30:00,56.21,56.23,56.12,56.16,21100.0,42.8713,42.8865,42.8026,42.8332,21100.0
2015-03-10 10:40:00,56.16,56.29,56.16,56.28,22200.0,42.8332,42.9323,42.8332,42.9247,22200.0
2015-03-10 10:50:00,56.27,56.39,56.27,56.39,17200.0,42.9171,43.0086,42.9171,43.0086,17200.0
2015-03-10 11:00:00,56.39,56.4,56.21,56.29,19600.0,43.0086,43.0162,42.8713,42.9323,19600.0
2015-03-10 11:10:00,56.29,56.51,56.27,56.51,17000.0,42.9323,43.1001,42.9171,43.1001,17000.0
2015-03-10 11:20:00,56.52,56.63,56.48,56.55,23100.0,43.1077,43.1916,43.0772,43.1306,23100.0
2015-03-10 11:30:00,56.55,56.57,56.45,56.48,17000.0,43.1306,43.1459,43.0543,43.0772,17000.0
2015-03-10 11:40:00,56.5,56.5,56.39,56.44,9800.0,43.0925,43.0925,43.0086,43.0467,9800.0
2015-03-10 11:50:00,56.44,56.46,56.33,56.33,13900.0,43.0467,43.062,42.9628,42.9628,13900.0
2015-03-10 12:00:00,56.33,56.5,56.32,56.5,13900.0,42.9628,43.0925,42.9552,43.0925,13900.0
2015-03-10 12:10:00,56.5,56.58,56.49,56.55,21000.0,43.0925,43.1535,43.0848,43.1306,21000.0
2015-03-10 12:20:00,56.54,56.64,56.53,56.55,20900.0,43.123,43.1992,43.1154,43.1306,20900.0
2015-03-10 12:30:00,56.53,56.53,56.35,56.4,20000.0,43.1154,43.1154,42.9781,43.0162,20000.0
2015-03-10 12:40:00,56.41,56.41,56.3,56.34,17700.0,43.0238,43.0238,42.9399,42.9704,17700.0
2015-03-10 12:50:00,56.35,56.48,56.35,56.43,10700.0,42.9781,43.0772,42.9781,43.0391,10700.0
2015-03-10 13:00:00,56.43,56.46,56.38,56.38,10200.0,43.0391,43.062,43.0009,43.0009,10200.0
2015-03-10 13:10:00,56.39,56.39,56.33,56.34,10300.0,43.0086,43.0086,42.9628,42.9704,10300.0
2015-03-10 13:20:00,56.35,56.47,56.35,56.36,11300.0,42.9781,43.0696,42.9781,42.9857,11300.0
2015-03-10 13:30:00,56.35,56.36,56.31,56.35,9400.0,42.9781,42.9857,42.9476,42.9781,9400.0
2015-03-10 13:40:00,56.35,56.52,56.34,56.51,15400.0,42.9781,43.1077,42.9704,43.1001,15400.0
2015-03-10 13:50:00,56.5,56.54,56.5,56.53,12200.0,43.0925,43.123,43.0925,43.1154,12200.0
2015-03-10 14:00:00,56.53,56.59,56.53,56.55,22700.0,43.1154,43.1611,43.1154,43.1306,22700.0
2015-03-10 14:10:00,56.55,56.58,56.53,56.54,16000.0,43.1306,43.1535,43.1154,43.123,16000.0
2015-03-10 14:20:00,56.53,56.53,56.4,56.4,16600.0,43.1154,43.1154,43.0162,43.0162,16600.0
2015-03-10 14:30:00,56.4,56.42,56.31,56.31,19700.0,43.0162,43.0315,42.9476,42.9476,19700.0
2015-03-10 14:40:00,56.31,56.43,56.29,56.42,15500.0,42.9476,43.0391,42.9323,43.0315,15500.0
2015-03-10 14:50:00,56.43,56.46,56.34,56.36,20100.0,43.0391,43.062,42.9704,42.9857,20100.0
2015-03-10 15:00:00,56.36,56.38,56.33,56.36,22800.0,42.9857,43.0009,42.9628,42.9857,22800.0
2015-03-10 15:10:00,56.36,56.51,56.33,56.51,17900.0,42.9857,43.1001,42.9628,43.1001,17900.0
2015-03-10 15:20:00,56.51,56.56,56.51,56.53,18900.0,43.1001,43.1382,43.1001,43.1154,18900.0
2015-03-10 15:30:00,56.53,56.58,56.45,56.58,34600.0,43.1154,43.1535,43.0543,43.1535,34600.0
2015-03-10 15:40:00,56.58,56.63,56.52,56.54,39000.0,43.1535,43.1916,43.1077,43.123,39000.0
2015-03-10 15:50:00,56.53,56.53,56.42,56.42,46900.0,43.1154,43.1154,43.0315,43.0315,46900.0
2015-03-11 09:30:00,56.43,56.65,56.33,56.38,27800.0,43.1442,43.3124,43.0677,43.1059,27800.0
2015-03-11 09:40:00,56.43,56.6,56.43,56.46,43100.0,43.1442,43.2742,43.1442,43.1671,43100.0
2015-03-11 09:50:00,56.46,56.58,56.44,56.46,49500.0,43.1671,43.2589,43.1518,43.1671,49500.0
2015-03-11 10:00:00,56.47,56.52,56.38,56.46,28300.0,43.1748,43.213,43.1059,43.1671,28300.0
2015-03-11 10:10:00,56.49,56.52,56.45,56.45,33400.0,43.1901,43.213,43.1595,43.1595,33400.0
2015-03-11 10:20:00,56.46,56.55,56.39,56.44,21500.0,43.1671,43.2359,43.1136,43.1518,21500.0
2015-03-11 10:30:00,56.44,56.47,56.35,56.36,19900.0,43.1518,43.1748,43.083,43.0907,19900.0
2015-03-11 10:40:00,56.36,56.37,56.18,56.18,28100.0,43.0907,43.0983,42.953,42.953,28100.0
2015-03-11 10:50:00,56.19,56.19,56.1,56.1,46800.0,42.9607,42.9607,42.8919,42.8919,46800.0
2015-03-11 11:00:00,56.12,56.34,56.11,56.3,19700.0,42.9072,43.0754,42.8995,43.0448,19700.0
2015-03-11 11:10:00,56.32,56.5,56.29,56.29,19900.0,43.0601,43.1977,43.0371,43.0371,19900.0
2015-03-11 11:20:00,56.3,56.44,56.28,56.42,10900.0,43.0448,43.1518,43.0295,43.1365,10900.0
2015-03-11 11:30:00,56.44,56.47,56.36,56.37,24500.0,43.1518,43.1748,43.0907,43.0983,24500.0
2015-03-11 11:40:00,56.38,56.44,56.37,56.44,13400.0,43.1059,43.1518,43.0983,43.1518,13400.0
2015-03-11 11:50:00,56.44,56.47,56.26,56.29,28600.0,43.1518,43.1748,43.0142,43.0371,28600.0
2015-03-11 12:00:00,56.27,56.41,56.27,56.31,12800.0,43.0218,43.1289,43.0218,43.0524,12800.0
2015-03-11 12:10:00,56.3,56.3,56.24,56.29,15000.0,43.0448,43.0448,42.9989,43.0371,15000.0
2015-03-11 12:20:00,56.29,56.3,56.25,56.3,9200.0,43.0371,43.0448,43.0066,43.0448,9200.0
2015-03-11 12:30:00,56.3,56.3,56.16,56.16,13600.0,43.0448,43.0448,42.9377,42.9377,13600.0
2015-03-11 12:40:00,56.18,56.34,56.16,56.33,12500.0,42.953,43.0754,42.9377,43.0677,12500.0
2015-03-11 12:50:00,56.33,56.38,56.19,56.27,14800.0,43.0677,43.1059,42.9607,43.0218,14800.0
2015-03-11 13:00:00,56.26,56.37,56.25,56.35,12000.0,43.0142,43.0983,43.0066,43.083,12000.0
2015-03-11 13:10:00,56.34,56.38,56.22,56.33,12000.0,43.0754,43.1059,42.9836,43.0677,12000.0
2015-03-11 13:20:00,56.33,56.42,56.32,56.4,10500.0,43.0677,43.1365,43.0601,43.1212,10500.0
2015-03-11 13:30:00,56.4,56.4,56.28,56.28,15100.0,43.1212,43.1212,43.0295,43.0295,15100.0
2015-03-11 13:40:00,56.28,56.29,56.07,56.09,18400.0,43.0295,43.0371,42.8689,42.8842,18400.0
2015-03-11 13:50:00,56.1,56.18,56.09,56.18,10600.0,42.8919,42.953,42.8842,42.953,10600.0
2015-03-11 14:00:00,56.18,56.23,56.17,56.2,19000.0,42.953,42.9913,42.9454,42.9683,19000.0
2015-03-11 14:10:00,56.2,56.39,56.2,56.33,18700.0,42.9683,43.1136,42.9683,43.0677,18700.0
2015-03-11 14:20:00,56.35,56.38,56.33,56.34,14400.0,43.083,43.1059,43.0677,43.0754,14400.0
2015-03-11 14:30:00,56.35,56.35,56.25,56.33,25700.0,43.083,43.083,43.0066,43.0677,25700.0
2015-03-11 14:40:00,56.33,56.33,56.22,56.29,25200.0,43.0677,43.0677,42.9836,43.0371,25200.0
2015-03-11 14:50:00,56.31,56.34,56.28,56.33,15500.0,43.0524,43.0754,43.0295,43.0677,15500.0
2015-03-11 15:00:00,56.32,56.34,56.31,56.34,13600.0,43.0601,43.0754,43.0524,43.0754,13600.0
2015-03-11 15:10:00,56.34,56.36,56.32,56.35,12300.0,43.0754,43.0907,43.0601,43.083,12300.0
2015-03-11 15:20:00,56.34,56.35,56.3,56.32,23600.0,43.0754,43.083,43.0448,43.0601,23600.0
2015-03-11 15:30:00,56.31,56.31,56.25,56.3,33400.0,43.0524,43.0524,43.0066,43.0448,33400.0
2015-03-11 15:40:00,56.3,56.31,56.17,56.19,44000.0,43.0448,43.0524,42.9454,42.9607,44000.0
2015-03-11 15:50:00,56.18,56.33,56.18,56.31,53000.0,42.953,43.0677,42.953,43.0524,53000.0
2015-03-12 09:30:00,56.36,56.73,56.2,56.65,20300.0,43.0907,43.3735,42.9683,43.3124,20300.0
2015-03-12 09:40:00,56.64,56.83,56.61,56.79,17300.0,43.3047,43.45,43.2818,43.4194,17300.0
2015-03-12 09:50:00,56.78,56.9,56.66,56.7,29400.0,43.4118,43.5035,43.32,43.3506,29400.0
2015-03-12 10:00:00,56.73,56.8,56.56,56.57,34200.0,43.3735,43.4271,43.2436,43.2512,34200.0
2015-03-12 10:10:00,56.58,56.59,56.51,56.58,15600.0,43.2589,43.2665,43.2053,43.2589,15600.0
2015-03-12 10:20:00,56.59,56.72,56.52,56.56,24100.0,43.2665,43.3659,43.213,43.2436,24100.0
2015-03-12 10:30:00,56.56,56.66,56.45,56.64,29900.0,43.2436,43.32,43.1595,43.3047,29900.0
2015-03-12 10:40:00,56.67,57.38,56.66,57.16,83500.0,43.3277,43.8705,43.32,43.7023,83500.0
2015-03-12 10:50:00,57.19,57.34,57.17,57.24,33000.0,43.7252,43.8399,43.71,43.7635,33000.0
2015-03-12 11:00:00,57.24,57.25,57.12,57.24,20000.0,43.7635,43.7711,43.6717,43.7635,20000.0
2015-03-12 11:10:00,57.24,57.36,57.19,57.33,9100.0,43.7635,43.8552,43.7252,43.8323,9100.0
2015-03-12 11:20:00,57.33,57.37,57.29,57.32,8700.0,43.8323,43.8629,43.8017,43.8246,8700.0
2015-03-12 11:30:00,57.33,57.39,57.32,57.38,19300.0,43.8323,43.8782,43.8246,43.8705,19300.0
2015-03-12 11:40:00,57.37,57.39,57.27,57.27,11900.0,43.8629,43.8782,43.7864,43.7864,11900.0
2015-03-12 11:50:00,57.29,57.31,57.26,57.27,9700.0,43.8017,43.817,43.7788,43.7864,9700.0
2015-03-12 12:00:00,57.26,57.27,57.18,57.19,7000.0,43.7788,43.7864,43.7176,43.7252,7000.0
2015-03-12 12:10:00,57.19,57.25,57.19,57.23,4500.0,43.7252,43.7711,43.7252,43.7558,4500.0
2015-03-12 12:20:00,57.25,57.25,57.15,57.19,3900.0,43.7711,43.7711,43.6947,43.7252,3900.0
2015-03-12 12:30:00,57.18,57.23,57.18,57.18,3800.0,43.7176,43.7558,43.7176,43.7176,3800.0
2015-03-12 12:40:00,57.17,57.19,57.14,57.14,3000.0,43.71,43.7252,43.687,43.687,3000.0
2015-03-12 12:50:00,57.14,57.2,57.13,57.15,5700.0,43.687,43.7329,43.6794,43.6947,5700.0
2015-03-12 13:00:00,57.13,57.2,57.12,57.15,7300.0,43.6794,43.7329,43.6717,43.6947,7300.0
2015-03-12 13:10:00,57.14,57.15,57.13,57.15,2400.0,43.687,43.6947,43.6794,43.6947,2400.0
2015-03-12 13:20:00,57.13,57.13,57.09,57.1,7800.0,43.6794,43.6794,43.6488,43.6564,7800.0
2015-03-12 13:30:00,57.1,57.19,57.09,57.12,9100.0,43.6564,43.7252,43.6488,43.6717,9100.0
2015-03-12 13:40:00,57.13,57.14,57.1,57.11,3600.0,43.6794,43.687,43.6564,43.6641,3600.0
2015-03-12 13:50:00,57.11,57.2,57.11,57.2,7700.0,43.6641,43.7329,43.6641,43.7329,7700.0
2015-03-12 14:00:00,57.18,57.25,57.17,57.22,5100.0,43.7176,43.7711,43.71,43.7482,5100.0
2015-03-12 14:10:00,57.23,57.24,57.21,57.21,8800.0,43.7558,43.7635,43.7405,43.7405,8800.0
2015-03-12 14:20:00,57.22,57.24,57.19,57.22,19200.0,43.7482,43.7635,43.7252,43.7482,19200.0
2015-03-12 14:30:00,57.22,57.22,57.19,57.2,8200.0,43.7482,43.7482,43.7252,43.7329,8200.0
2015-03-12 14:40:00,57.2,57.22,57.15,57.2,13500.0,43.7329,43.7482,43.6947,43.7329,13500.0
2015-03-12 14:50:00,57.18,57.23,57.18,57.23,8200.0,43.7176,43.7558,43.7176,43.7558,8200.0
2015-03-12 15:00:00,57.2,57.24,57.2,57.21,8800.0,43.7329,43.7635,43.7329,43.7405,8800.0
2015-03-12 15:10:00,57.24,57.24,57.18,57.22,18900.0,43.7635,43.7635,43.7176,43.7482,18900.0
2015-03-12 15:20:00,57.23,57.25,57.22,57.22,19600.0,43.7558,43.7711,43.7482,43.7482,19600.0
2015-03-12 15:30:00,57.23,57.25,57.22,57.23,21100.0,43.7558,43.7711,43.7482,43.7558,21100.0
2015-03-12 15:40:00,57.22,57.25,57.22,57.24,38900.0,43.7482,43.7711,43.7482,43.7635,38900.0
2015-03-12 15:50:00,57.24,57.24,57.17,57.2,58100.0,43.7635,43.7635,43.71,43.7329,58100.0
2015-03-13 09:30:00,57.15,57.33,57.06,57.28,15900.0,43.6947,43.8323,43.6259,43.7941,15900.0
2015-03-13 09:40:00,57.29,57.51,57.16,57.49,27400.0,43.8017,43.9699,43.7023,43.9546,27400.0
2015-03-13 09:50:00,57.45,57.57,57.39,57.57,33800.0,43.924,44.0158,43.8782,44.0158,33800.0
2015-03-13 10:00:00,57.53,57.66,57.45,57.64,33000.0,43.9852,44.0846,43.924,44.0693,33000.0
2015-03-13 10:10:00,57.65,57.72,57.59,57.63,10700.0,44.0769,44.1305,44.0311,44.0617,10700.0
2015-03-13 10:20:00,57.64,57.7,57.36,57.5,21900.0,44.0693,44.1152,43.8552,43.9623,21900.0
2015-03-13 10:30:00,57.49,57.6,57.41,57.6,11500.0,43.9546,44.0387,43.8934,44.0387,11500.0
2015-03-13 10:40:00,57.51,57.63,57.45,57.57,11900.0,43.9699,44.0617,43.924,44.0158,11900.0
2015-03-13 10:50:00,57.55,57.55,57.24,57.24,14100.0,44.0005,44.0005,43.7635,43.7635,14100.0
2015-03-13 11:00:00,57.18,57.21,57.07,57.16,33400.0,43.7176,43.7405,43.6335,43.7023,33400.0
2015-03-13 11:10:00,57.14,57.17,57.05,57.07,4400.0,43.687,43.71,43.6182,43.6335,4400.0
2015-03-13 11:20:00,57.08,57.14,57.03,57.06,23900.0,43.6411,43.687,43.6029,43.6259,23900.0
2015-03-13 11:30:00,57.03,57.09,56.98,57.05,17700.0,43.6029,43.6488,43.5647,43.6182,17700.0
2015-03-13 11:40:00,57.03,57.08,56.89,56.89,15700.0,43.6029,43.6411,43.4959,43.4959,15700.0
2015-03-13 11:50:00,56.91,56.93,56.85,56.92,18100.0,43.5112,43.5265,43.4653,43.5188,18100.0
2015-03-13 12:00:00,56.9,56.92,56.82,56.91,6300.0,43.5035,43.5188,43.4424,43.5112,6300.0
2015-03-13 12:10:00,56.9,56.92,56.7,56.76,10300.0,43.5035,43.5188,43.3506,43.3965,10300.0
2015-03-13 12:20:00,56.77,56.83,56.75,56.81,6400.0,43.4041,43.45,43.3888,43.4347,6400.0
2015-03-13 12:30:00,56.83,56.99,56.83,56.95,8000.0,43.45,43.5723,43.45,43.5417,8000.0
2015-03-13 12:40:00,56.95,57.12,56.94,57.06,10200.0,43.5417,43.6717,43.5341,43.6259,10200.0
2015-03-13 12:50:00,57.06,57.06,56.94,56.95,5700.0,43.6259,43.6259,43.5341,43.5417,5700.0
2015-03-13 13:00:00,56.94,56.96,56.89,56.92,3900.0,43.5341,43.5494,43.4959,43.5188,3900.0
2015-03-13 13:10:00,56.92,56.92,56.8,56.8,4400.0,43.5188,43.5188,43.4271,43.4271,4400.0
2015-03-13 13:20:00,56.78,56.78,56.67,56.68,7300.0,43.4118,43.4118,43.3277,43.3353,7300.0
2015-03-13 13:30:00,56.69,56.73,56.66,56.69,9700.0,43.343,43.3735,43.32,43.343,9700.0
2015-03-13 13:40:00,56.71,56.72,56.66,56.68,3800.0,43.3583,43.3659,43.32,43.3353,3800.0
2015-03-13 13:50:00,56.72,56.73,56.63,56.64,10100.0,43.3659,43.3735,43.2971,43.3047,10100.0
2015-03-13 14:00:00,56.65,56.65,56.58,56.59,6900.0,43.3124,43.3124,43.2589,43.2665,6900.0
2015-03-13 14:10:00,56.58,56.61,56.54,56.55,9400.0,43.2589,43.2818,43.2283,43.2359,9400.0
2015-03-13 14:20:00,56.55,56.65,56.52,56.65,6700.0,43.2359,43.3124,43.213,43.3124,6700.0
2015-03-13 14:30:00,56.65,56.71,56.61,56.61,7200.0,43.3124,43.3583,43.2818,43.2818,7200.0
2015-03-13 14:40:00,56.59,56.7,56.53,56.65,21700.0,43.2665,43.3506,43.2206,43.3124,21700.0
2015-03-13 14:50:00,56.64,56.73,56.58,56.73,6100.0,43.3047,43.3735,43.2589,43.3735,6100.0
2015-03-13 15:00:00,56.76,56.79,56.65,56.65,13900.0,43.3965,43.4194,43.3124,43.3124,13900.0
2015-03-13 15:10:00,56.66,56.71,56.64,56.68,16200.0,43.32,43.3583,43.3047,43.3353,16200.0
2015-03-13 15:20:00,56.66,56.7,56.63,56.69,15000.0,43.32,43.3506,43.2971,43.343,15000.0
2015-03-13 15:30:00,56.7,56.7,56.65,56.69,18600.0,43.3506,43.3506,43.3124,43.343,18600.0
2015-03-13 15:40:00,56.7,56.83,56.69,56.76,35100.0,43.3506,43.45,43.343,43.3965,35100.0
2015-03-13 15:50:00,56.79,56.94,56.77,56.87,77900.0,43.4194,43.5341,43.4041,43.4806,77900.0
2015-03-16 09:30:00,57.07,57.45,56.99,57.02,14600.0,43.6335,43.924,43.5723,43.5953,14600.0
2015-03-16 09:40:00,57.03,57.12,56.92,56.97,12400.0,43.6029,43.6717,43.5188,43.557,12400.0
2015-03-16 09:50:00,56.98,57.14,56.88,56.97,11200.0,43.5647,43.687,43.4882,43.557,11200.0
2015-03-16 10:00:00,56.99,57.0,56.91,56.97,22700.0,43.5723,43.58,43.5112,43.557,22700.0
2015-03-16 10:10:00,56.99,57.33,56.99,57.28,16200.0,43.5723,43.8323,43.5723,43.7941,16200.0
2015-03-16 10:20:00,57.29,57.34,57.18,57.18,15200.0,43.8017,43.8399,43.7176,43.7176,15200.0
2015-03-16 10:30:00,57.18,57.2,57.06,57.06,10500.0,43.7176,43.7329,43.6259,43.6259,10500.0
2015-03-16 10:40:00,57.08,57.08,56.95,56.99,3700.0,43.6411,43.6411,43.5417,43.5723,3700.0
2015-03-16 10:50:00,56.94,57.1,56.87,57.03,8200.0,43.5341,43.6564,43.4806,43.6029,8200.0
2015-03-16 11:00:00,57.06,57.1,56.97,57.05,11300.0,43.6259,43.6564,43.557,43.6182,11300.0
2015-03-16 11:10:00,57.07,57.13,56.97,57.05,9800.0,43.6335,43.6794,43.557,43.6182,9800.0
2015-03-16 11:20:00,57.04,57.15,57.02,57.09,18600.0,43.6106,43.6947,43.5953,43.6488,18600.0
2015-03-16 11:30:00,57.11,57.14,57.03,57.04,4900.0,43.6641,43.687,43.6029,43.6106,4900.0
2015-03-16 11:40:00,57.04,57.05,56.85,56.93,9700.0,43.6106,43.6182,43.4653,43.5265,9700.0
2015-03-16 11:50:00,56.95,56.95,56.88,56.93,4000.0,43.5417,43.5417,43.4882,43.5265,4000.0
2015-03-16 12:00:00,56.92,56.92,56.87,56.89,5500.0,43.5188,43.5188,43.4806,43.4959,5500.0
2015-03-16 12:10:00,56.89,56.89,56.78,56.79,9400.0,43.4959,43.4959,43.4118,43.4194,9400.0
2015-03-16 12:20:00,56.78,56.86,56.78,56.83,5100.0,43.4118,43.4729,43.4118,43.45,5100.0
2015-03-16 12:30:00,56.81,56.85,56.8,56.8,5800.0,43.4347,43.4653,43.4271,43.4271,5800.0
2015-03-16 12:40:00,56.8,56.86,56.75,56.83,5900.0,43.4271,43.4729,43.3888,43.45,5900.0
2015-03-16 12:50:00,56.82,56.87,56.82,56.82,2300.0,43.4424,43.4806,43.4424,43.4424,2300.0
2015-03-16 13:00:00,56.81,56.81,56.75,56.81,9900.0,43.4347,43.4347,43.3888,43.4347,9900.0
2015-03-16 13:10:00,56.83,56.85,56.77,56.79,2200.0,43.45,43.4653,43.4041,43.4194,2200.0
2015-03-16 13:20:00,56.79,56.87,56.79,56.81,5100.0,43.4194,43.4806,43.4194,43.4347,5100.0
2015-03-16 13:30:00,56.8,56.81,56.75,56.77,6900.0,43.4271,43.4347,43.3888,43.4041,6900.0
2015-03-16 13:40:00,56.77,56.86,56.76,56.86,4600.0,43.4041,43.4729,43.3965,43.4729,4600.0
2015-03-16 13:50:00,56.88,56.88,56.81,56.85,2200.0,43.4882,43.4882,43.4347,43.4653,2200.0
2015-03-16 14:00:00,56.83,56.84,56.78,56.79,3200.0,43.45,43.4576,43.4118,43.4194,3200.0
2015-03-16 14:10:00,56.79,56.8,56.72,56.73,46200.0,43.4194,43.4271,43.3659,43.3735,46200.0
2015-03-16 14:20:00,56.73,56.76,56.72,56.76,6000.0,43.3735,43.3965,43.3659,43.3965,6000.0
2015-03-16 14:30:00,56.75,56.75,56.72,56.74,6800.0,43.3888,43.3888,43.3659,43.3812,6800.0
2015-03-16 14:40:00,56.75,56.77,56.74,56.77,19100.0,43.3888,43.4041,43.3812,43.4041,19100.0
2015-03-16 14:50:00,56.76,56.79,56.75,56.75,7000.0,43.3965,43.4194,43.3888,43.3888,7000.0
2015-03-16 15:00:00,56.76,56.78,56.74,56.76,10000.0,43.3965,43.4118,43.3812,43.3965,10000.0
2015-03-16 15:10:00,56.75,56.76,56.68,56.69,19400.0,43.3888,43.3965,43.3353,43.343,19400.0
2015-03-16 15:20:00,56.69,56.7,56.66,56.67,14000.0,43.343,43.3506,43.32,43.3277,14000.0
2015-03-16 15:30:00,56.69,56.71,56.67,56.67,23000.0,43.343,43.3583,43.3277,43.3277,23000.0
2015-03-16 15:40:00,56.68,56.8,56.67,56.8,39300.0,43.3353,43.4271,43.3277,43.4271,39300.0
2015-03-16 15:50:00,56.8,56.84,56.73,56.79,82400.0,43.4271,43.4576,43.3735,43.4194,82400.0
2015-03-17 09:30:00,56.88,57.19,56.88,57.01,29500.0,43.4882,43.7252,43.4882,43.5876,29500.0
2015-03-17 09:40:00,56.98,57.15,56.9,57.01,16800.0,43.5647,43.6947,43.5035,43.5876,16800.0
2015-03-17 09:50:00,56.99,57.26,56.99,57.16,9900.0,43.5723,43.7788,43.5723,43.7023,9900.0
2015-03-17 10:00:00,57.14,57.43,57.14,57.34,19300.0,43.687,43.9087,43.687,43.8399,19300.0
2015-03-17 10:10:00,57.33,57.45,57.29,57.41,18600.0,43.8323,43.924,43.8017,43.8934,18600.0
2015-03-17 10:20:00,57.42,57.53,57.38,57.43,21700.0,43.9011,43.9852,43.8705,43.9087,21700.0
2015-03-17 10:30:00,57.44,57.45,57.28,57.45,9800.0,43.9164,43.924,43.7941,43.924,9800.0
2015-03-17 10:40:00,57.48,57.53,57.42,57.5,11300.0,43.947,43.9852,43.9011,43.9623,11300.0
2015-03-17 10:50:00,57.49,57.54,57.43,57.47,15000.0,43.9546,43.9928,43.9087,43.9393,15000.0
2015-03-17 11:00:00,57.47,57.5,57.43,57.49,15300.0,43.9393,43.9623,43.9087,43.9546,15300.0
2015-03-17 11:10:00,57.52,57.54,57.42,57.42,17400.0,43.9775,43.9928,43.9011,43.9011,17400.0
2015-03-17 11:20:00,57.41,57.48,57.33,57.46,12700.0,43.8934,43.947,43.8323,43.9317,12700.0
2015-03-17 11:30:00,57.45,57.48,57.27,57.27,16500.0,43.924,43.947,43.7864,43.7864,16500.0
2015-03-17 11:40:00,57.29,57.37,57.24,57.32,10600.0,43.8017,43.8629,43.7635,43.8246,10600.0
2015-03-17 11:50:00,57.29,57.35,57.27,57.35,6400.0,43.8017,43.8476,43.7864,43.8476,6400.0
2015-03-17 12:00:00,57.37,57.42,57.36,57.4,10300.0,43.8629,43.9011,43.8552,43.8858,10300.0
2015-03-17 12:10:00,57.41,57.46,57.41,57.42,10300.0,43.8934,43.9317,43.8934,43.9011,10300.0
2015-03-17 12:20:00,57.41,57.45,57.37,57.45,8500.0,43.8934,43.924,43.8629,43.924,8500.0
2015-03-17 12:30:00,57.44,57.48,57.4,57.47,17400.0,43.9164,43.947,43.8858,43.9393,17400.0
2015-03-17 12:40:00,57.48,57.55,57.46,57.52,33800.0,43.947,44.0005,43.9317,43.9775,33800.0
2015-03-17 12:50:00,57.51,57.53,57.44,57.47,9800.0,43.9699,43.9852,43.9164,43.9393,9800.0
2015-03-17 13:00:00,57.48,57.49,57.45,57.45,12100.0,43.947,43.9546,43.924,43.924,12100.0
2015-03-17 13:10:00,57.44,57.55,57.42,57.53,13900.0,43.9164,44.0005,43.9011,43.9852,13900.0
2015-03-17 13:20:00,57.52,57.58,57.52,57.57,9700.0,43.9775,44.0234,43.9775,44.0158,9700.0
2015-03-17 13:30:00,57.57,57.6,57.55,57.59,17100.0,44.0158,44.0387,44.0005,44.0311,17100.0
2015-03-17 13:40:00,57.59,57.59,57.54,57.56,22800.0,44.0311,44.0311,43.9928,44.0081,22800.0
2015-03-17 13:50:00,57.56,57.6,57.52,57.57,32800.0,44.0081,44.0387,43.9775,44.0158,32800.0
2015-03-17 14:00:00,57.58,57.62,57.54,57.61,15300.0,44.0234,44.054,43.9928,44.0464,15300.0
2015-03-17 14:10:00,57.61,57.64,57.6,57.6,7900.0,44.0464,44.0693,44.0387,44.0387,7900.0
2015-03-17 14:20:00,57.61,57.61,57.53,57.53,13200.0,44.0464,44.0464,43.9852,43.9852,13200.0
2015-03-17 14:30:00,57.54,57.57,57.48,57.54,18900.0,43.9928,44.0158,43.947,43.9928,18900.0
2015-03-17 14:40:00,57.53,57.57,57.48,57.57,11300.0,43.9852,44.0158,43.947,44.0158,11300.0
2015-03-17 14:50:00,57.56,57.62,57.54,57.62,16400.0,44.0081,44.054,43.9928,44.054,16400.0
2015-03-17 15:00:00,57.61,57.68,57.59,57.66,15100.0,44.0464,44.0999,44.0311,44.0846,15100.0
2015-03-17 15:10:00,57.66,57.71,57.63,57.71,18800.0,44.0846,44.1228,44.0617,44.1228,18800.0
2015-03-17 15:20:00,57.71,57.74,57.69,57.74,26800.0,44.1228,44.1458,44.1075,44.1458,26800.0
2015-03-17 15:30:00,57.73,57.79,57.72,57.79,26000.0,44.1381,44.184,44.1305,44.184,26000.0
2015-03-17 15:40:00,57.79,57.86,57.74,57.84,81700.0,44.184,44.2375,44.1458,44.2222,81700.0
2015-03-17 15:50:00,57.83,57.85,57.65,57.77,107600.0,44.2146,44.2299,44.0769,44.1687,107600.0
2015-03-18 09:30:00,57.46,57.46,56.87,56.87,27500.0,43.9317,43.9317,43.4806,43.4806,27500.0
2015-03-18 09:40:00,56.89,56.96,56.84,56.84,3400.0,43.4959,43.5494,43.4576,43.4576,3400.0
2015-03-18 09:50:00,56.85,56.92,56.81,56.9,14000.0,43.4653,43.5188,43.4347,43.5035,14000.0
2015-03-18 10:00:00,56.83,56.92,56.83,56.89,10600.0,43.45,43.5188,43.45,43.4959,10600.0
2015-03-18 10:10:00,56.91,57.03,56.88,57.03,10600.0,43.5112,43.6029,43.4882,43.6029,10600.0
2015-03-18 10:20:00,57.03,57.03,56.85,56.9,13000.0,43.6029,43.6029,43.4653,43.5035,13000.0
2015-03-18 10:30:00,56.87,56.94,56.8,56.93,5800.0,43.4806,43.5341,43.4271,43.5265,5800.0
2015-03-18 10:40:00,56.91,57.02,56.89,57.0,9300.0,43.5112,43.5953,43.4959,43.58,9300.0
2015-03-18 10:50:00,57.0,57.0,56.78,56.82,15900.0,43.58,43.58,43.4118,43.4424,15900.0
2015-03-18 11:00:00,56.82,56.88,56.76,56.88,16300.0,43.4424,43.4882,43.3965,43.4882,16300.0
2015-03-18 11:10:00,56.9,57.03,56.88,56.96,12800.0,43.5035,43.6029,43.4882,43.5494,12800.0
2015-03-18 11:20:00,56.95,56.96,56.84,56.89,9500.0,43.5417,43.5494,43.4576,43.4959,9500.0
2015-03-18 11:30:00,56.89,56.96,56.83,56.92,6900.0,43.4959,43.5494,43.45,43.5188,6900.0
2015-03-18 11:40:00,56.93,56.93,56.7,56.72,14700.0,43.5265,43.5265,43.3506,43.3659,14700.0
2015-03-18 11:50:00,56.73,56.92,56.71,56.89,11900.0,43.3735,43.5188,43.3583,43.4959,11900.0
2015-03-18 12:00:00,56.89,56.89,56.78,56.8,7100.0,43.4959,43.4959,43.4118,43.4271,7100.0
2015-03-18 12:10:00,56.8,56.93,56.78,56.89,10700.0,43.4271,43.5265,43.4118,43.4959,10700.0
2015-03-18 12:20:00,56.85,56.86,56.78,56.86,5000.0,43.4653,43.4729,43.4118,43.4729,5000.0
2015-03-18 12:30:00,56.88,56.98,56.87,56.98,4600.0,43.4882,43.5647,43.4806,43.5647,4600.0
2015-03-18 12:40:00,56.98,56.98,56.85,56.86,8300.0,43.5647,43.5647,43.4653,43.4729,8300.0
2015-03-18 12:50:00,56.85,56.85,56.77,56.77,5400.0,43.4653,43.4653,43.4041,43.4041,5400.0
2015-03-18 13:00:00,56.79,56.85,56.72,56.81,8000.0,43.4194,43.4653,43.3659,43.4347,8000.0
2015-03-18 13:10:00,56.8,56.81,56.7,56.73,9400.0,43.4271,43.4347,43.3506,43.3735,9400.0
2015-03-18 13:20:00,56.71,56.74,56.7,56.72,6100.0,43.3583,43.3812,43.3506,43.3659,6100.0
2015-03-18 13:30:00,56.72,56.81,56.68,56.71,10100.0,43.3659,43.4347,43.3353,43.3583,10100.0
2015-03-18 13:40:00,56.7,56.74,56.68,56.7,5100.0,43.3506,43.3812,43.3353,43.3506,5100.0
2015-03-18 13:50:00,56.73,56.77,56.67,56.67,13700.0,43.3735,43.4041,43.3277,43.3277,13700.0
2015-03-18 14:00:00,56.71,57.25,56.69,57.24,23800.0,43.3583,43.7711,43.343,43.7635,23800.0
2015-03-18 14:10:00,57.21,57.53,57.18,57.48,19100.0,43.7405,43.9852,43.7176,43.947,19100.0
2015-03-18 14:20:00,57.45,57.46,57.25,57.28,10200.0,43.924,43.9317,43.7711,43.7941,10200.0
2015-03-18 14:30:00,57.34,57.44,57.3,57.33,11700.0,43.8399,43.9164,43.8093,43.8323,11700.0
2015-03-18 14:40:00,57.33,57.46,57.33,57.43,11500.0,43.8323,43.9317,43.8323,43.9087,11500.0
2015-03-18 14:50:00,57.4,57.49,57.37,57.39,11100.0,43.8858,43.9546,43.8629,43.8782,11100.0
2015-03-18 15:00:00,57.4,57.52,57.33,57.51,14500.0,43.8858,43.9775,43.8323,43.9699,14500.0
2015-03-18 15:10:00,57.51,57.55,57.49,57.52,14700.0,43.9699,44.0005,43.9546,43.9775,14700.0
2015-03-18 15:20:00,57.51,57.55,57.45,57.48,15200.0,43.9699,44.0005,43.924,43.947,15200.0
2015-03-18 15:30:00,57.47,57.48,57.37,57.44,15900.0,43.9393,43.947,43.8629,43.9164,15900.0
2015-03-18 15:40:00,57.42,57.45,57.34,57.35,28900.0,43.9011,43.924,43.8399,43.8476,28900.0
2015-03-18 15:50:00,57.34,57.42,57.29,57.37,47300.0,43.8399,43.9011,43.8017,43.8629,47300.0
2015-03-19 09:30:00,57.22,57.36,57.04,57.2,20700.0,43.7482,43.8552,43.6106,43.7329,20700.0
2015-03-19 09:40:00,57.15,57.3,57.11,57.19,5500.0,43.6947,43.8093,43.6641,43.7252,5500.0
2015-03-19 09:50:00,57.21,57.32,57.16,57.32,14200.0,43.7405,43.8246,43.7023,43.8246,14200.0
2015-03-19 10:00:00,57.37,57.49,57.3,57.48,8200.0,43.8629,43.9546,43.8093,43.947,8200.0
2015-03-19 10:10:00,57.5,57.61,57.5,57.57,7600.0,43.9623,44.0464,43.9623,44.0158,7600.0
2015-03-19 10:20:00,57.59,57.64,57.54,57.61,13200.0,44.0311,44.0693,43.9928,44.0464,13200.0
2015-03-19 10:30:00,57.6,57.62,57.48,57.49,10000.0,44.0387,44.054,43.947,43.9546,10000.0
2015-03-19 10:40:00,57.49,57.57,57.49,57.52,9900.0,43.9546,44.0158,43.9546,43.9775,9900.0
2015-03-19 10:50:00,57.54,57.54,57.44,57.45,4700.0,43.9928,43.9928,43.9164,43.924,4700.0
2015-03-19 11:00:00,57.43,57.5,57.43,57.46,4600.0,43.9087,43.9623,43.9087,43.9317,4600.0
2015-03-19 11:10:00,57.5,57.5,57.36,57.39,16600.0,43.9623,43.9623,43.8552,43.8782,16600.0
2015-03-19 11:20:00,57.38,57.4,57.28,57.28,6500.0,43.8705,43.8858,43.7941,43.7941,6500.0
2015-03-19 11:30:00,57.29,57.33,57.23,57.3,6800.0,43.8017,43.8323,43.7558,43.8093,6800.0
2015-03-19 11:40:00,57.31,57.33,57.25,57.33,4300.0,43.817,43.8323,43.7711,43.8323,4300.0
2015-03-19 11:50:00,57.32,57.32,57.19,57.22,6600.0,43.8246,43.8246,43.7252,43.7482,6600.0
2015-03-19 12:00:00,57.2,57.21,57.13,57.15,14600.0,43.7329,43.7405,43.6794,43.6947,14600.0
2015-03-19 12:10:00,57.12,57.2,57.1,57.19,3700.0,43.6717,43.7329,43.6564,43.7252,3700.0
2015-03-19 12:20:00,57.19,57.2,57.17,57.19,3100.0,43.7252,43.7329,43.71,43.7252,3100.0
2015-03-19 12:30:00,57.18,57.19,57.14,57.14,3600.0,43.7176,43.7252,43.687,43.687,3600.0
2015-03-19 12:40:00,57.15,57.22,57.15,57.21,4000.0,43.6947,43.7482,43.6947,43.7405,4000.0
2015-03-19 12:50:00,57.19,57.21,57.15,57.17,3300.0,43.7252,43.7405,43.6947,43.71,3300.0
2015-03-19 13:00:00,57.16,57.21,57.16,57.17,1200.0,43.7023,43.7405,43.7023,43.71,1200.0
2015-03-19 13:10:00,57.15,57.31,57.14,57.31,8100.0,43.6947,43.817,43.687,43.817,8100.0
2015-03-19 13:20:00,57.29,57.31,57.22,57.22,3000.0,43.8017,43.817,43.7482,43.7482,3000.0
2015-03-19 13:30:00,57.22,57.22,57.19,57.21,3100.0,43.7482,43.7482,43.7252,43.7405,3100.0
2015-03-19 13:40:00,57.19,57.29,57.18,57.29,8400.0,43.7252,43.8017,43.7176,43.8017,8400.0
2015-03-19 13:50:00,57.29,57.31,57.27,57.29,4900.0,43.8017,43.817,43.7864,43.8017,4900.0
2015-03-19 14:00:00,57.29,57.39,57.29,57.36,6800.0,43.8017,43.8782,43.8017,43.8552,6800.0
2015-03-19 14:10:00,57.34,57.35,57.29,57.29,4500.0,43.8399,43.8476,43.8017,43.8017,4500.0
2015-03-19 14:20:00,57.28,57.28,57.23,57.25,6100.0,43.7941,43.7941,43.7558,43.7711,6100.0
2015-03-19 14:30:00,57.27,57.3,57.25,57.3,6400.0,43.7864,43.8093,43.7711,43.8093,6400.0
2015-03-19 14:40:00,57.32,57.34,57.27,57.3,7100.0,43.8246,43.8399,43.7864,43.8093,7100.0
2015-03-19 14:50:00,57.3,57.33,57.27,57.32,25200.0,43.8093,43.8323,43.7864,43.8246,25200.0
2015-03-19 15:00:00,57.32,57.41,57.31,57.36,9700.0,43.8246,43.8934,43.817,43.8552,9700.0
2015-03-19 15:10:00,57.35,57.39,57.32,57.36,9500.0,43.8476,43.8782,43.8246,43.8552,9500.0
2015-03-19 15:20:00,57.36,57.42,57.35,57.38,12600.0,43.8552,43.9011,43.8476,43.8705,12600.0
2015-03-19 15:30:00,57.4,57.43,57.38,57.39,19400.0,43.8858,43.9087,43.8705,43.8782,19400.0
2015-03-19 15:40:00,57.39,57.39,57.33,57.35,24500.0,43.8782,43.8782,43.8323,43.8476,24500.0
2015-03-19 15:50:00,57.36,57.4,57.3,57.34,38000.0,43.8552,43.8858,43.8093,43.8399,38000.0
2015-03-20 09:30:00,57.6,57.6,57.13,57.34,119100.0,44.0387,44.0387,43.6794,43.8399,119100.0
2015-03-20 09:40:00,57.33,57.34,57.02,57.03,7200.0,43.8323,43.8399,43.5953,43.6029,7200.0
2015-03-20 09:50:00,57.05,57.26,57.02,57.15,97700.0,43.6182,43.7788,43.5953,43.6947,97700.0
2015-03-20 10:00:00,57.15,57.5,57.14,57.5,26500.0,43.6947,43.9623,43.687,43.9623,26500.0
2015-03-20 10:10:00,57.49,57.75,57.46,57.72,29300.0,43.9546,44.1534,43.9317,44.1305,29300.0
2015-03-20 10:20:00,57.75,57.88,57.75,57.81,19700.0,44.1534,44.2528,44.1534,44.1993,19700.0
2015-03-20 10:30:00,57.83,57.89,57.82,57.82,20400.0,44.2146,44.2604,44.2069,44.2069,20400.0
2015-03-20 10:40:00,57.82,57.86,57.76,57.84,14900.0,44.2069,44.2375,44.161,44.2222,14900.0
2015-03-20 10:50:00,57.83,57.86,57.77,57.77,12200.0,44.2146,44.2375,44.1687,44.1687,12200.0
2015-03-20 11:00:00,57.78,57.85,57.76,57.81,11400.0,44.1763,44.2299,44.161,44.1993,11400.0
2015-03-20 11:10:00,57.82,57.88,57.78,57.87,20900.0,44.2069,44.2528,44.1763,44.2451,20900.0
2015-03-20 11:20:00,57.87,57.95,57.87,57.95,22600.0,44.2451,44.3063,44.2451,44.3063,22600.0
2015-03-20 11:30:00,57.95,58.3,57.95,58.3,80200.0,44.3063,44.5739,44.3063,44.5739,80200.0
2015-03-20 11:40:00,58.31,58.55,58.29,58.45,78400.0,44.5816,44.765,44.5663,44.6886,78400.0
2015-03-20 11:50:00,58.47,58.63,58.46,58.49,37200.0,44.7039,44.8262,44.6962,44.7192,37200.0
2015-03-20 12:00:00,58.49,58.51,58.38,58.43,26200.0,44.7192,44.7345,44.6351,44.6733,26200.0
2015-03-20 12:10:00,58.46,58.56,58.46,58.55,20300.0,44.6962,44.7727,44.6962,44.765,20300.0
2015-03-20 12:20:00,58.54,58.92,58.54,58.81,106600.0,44.7574,45.0479,44.7574,44.9638,106600.0
2015-03-20 12:30:00,58.8,58.95,58.77,58.89,145700.0,44.9562,45.0709,44.9332,45.025,145700.0
2015-03-20 12:40:00,58.89,58.9,58.74,58.85,99900.0,45.025,45.0326,44.9103,44.9944,99900.0
2015-03-20 12:50:00,58.85,58.87,58.79,58.85,35600.0,44.9944,45.0097,44.9485,44.9944,35600.0
2015-03-20 13:00:00,58.85,58.85,58.57,58.57,18700.0,44.9944,44.9944,44.7803,44.7803,18700.0
2015-03-20 13:10:00,58.56,58.65,58.51,58.51,30500.0,44.7727,44.8415,44.7345,44.7345,30500.0
2015-03-20 13:20:00,58.52,58.54,58.42,58.5,10300.0,44.7421,44.7574,44.6657,44.7268,10300.0
2015-03-20 13:30:00,58.51,58.61,58.51,58.61,14200.0,44.7345,44.8109,44.7345,44.8109,14200.0
2015-03-20 13:40:00,58.6,58.74,58.6,58.66,18200.0,44.8033,44.9103,44.8033,44.8491,18200.0
2015-03-20 13:50:00,58.66,58.67,58.48,58.5,13000.0,44.8491,44.8568,44.7115,44.7268,13000.0
2015-03-20 14:00:00,58.5,58.55,58.48,58.5,15900.0,44.7268,44.765,44.7115,44.7268,15900.0
2015-03-20 14:10:00,58.49,58.5,58.4,58.45,11300.0,44.7192,44.7268,44.6504,44.6886,11300.0
2015-03-20 14:20:00,58.43,58.43,58.36,58.38,13900.0,44.6733,44.6733,44.6198,44.6351,13900.0
2015-03-20 14:30:00,58.36,58.38,58.32,58.35,14800.0,44.6198,44.6351,44.5892,44.6121,14800.0
2015-03-20 14:40:00,58.35,58.44,58.33,58.43,26000.0,44.6121,44.6809,44.5968,44.6733,26000.0
2015-03-20 14:50:00,58.43,58.54,58.42,58.54,24800.0,44.6733,44.7574,44.6657,44.7574,24800.0
2015-03-20 15:00:00,58.53,58.56,58.5,58.55,33100.0,44.7498,44.7727,44.7268,44.765,33100.0
2015-03-20 15:10:00,58.55,58.63,58.32,58.33,57600.0,44.765,44.8262,44.5892,44.5968,57600.0
2015-03-20 15:20:00,58.33,58.45,58.31,58.41,50800.0,44.5968,44.6886,44.5816,44.658,50800.0
2015-03-20 15:30:00,58.41,58.68,58.4,58.66,47900.0,44.658,44.8644,44.6504,44.8491,47900.0
2015-03-20 15:40:00,58.67,58.71,58.61,58.71,104100.0,44.8568,44.8874,44.8109,44.8874,104100.0
2015-03-20 15:50:00,58.7,58.71,58.41,58.43,150700.0,44.8797,44.8874,44.658,44.6733,150700.0
2015-03-23 09:30:00,58.31,58.62,58.31,58.54,55900.0,44.5816,44.8186,44.5816,44.7574,55900.0
2015-03-23 09:40:00,58.57,58.86,58.57,58.86,21700.0,44.7803,45.0021,44.7803,45.0021,21700.0
2015-03-23 09:50:00,58.86,58.87,58.69,58.84,17000.0,45.0021,45.0097,44.8721,44.9868,17000.0
2015-03-23 10:00:00,58.8,58.84,58.68,58.76,12400.0,44.9562,44.9868,44.8644,44.9256,12400.0
2015-03-23 10:10:00,58.8,58.98,58.79,58.95,22000.0,44.9562,45.0938,44.9485,45.0709,22000.0
2015-03-23 10:20:00,58.95,58.95,58.65,58.83,20000.0,45.0709,45.0709,44.8415,44.9791,20000.0
2015-03-23 10:30:00,58.79,58.86,58.77,58.8,11400.0,44.9485,45.0021,44.9332,44.9562,11400.0
2015-03-23 10:40:00,58.79,58.8,58.71,58.76,9400.0,44.9485,44.9562,44.8874,44.9256,9400.0
2015-03-23 10:50:00,58.74,58.81,58.68,58.81,20600.0,44.9103,44.9638,44.8644,44.9638,20600.0
2015-03-23 11:00:00,58.8,58.84,58.79,58.8,5900.0,44.9562,44.9868,44.9485,44.9562,5900.0
2015-03-23 11:10:00,58.8,58.85,58.74,58.74,14300.0,44.9562,44.9944,44.9103,44.9103,14300.0
2015-03-23 11:20:00,58.75,58.87,58.75,58.79,10600.0,44.918,45.0097,44.918,44.9485,10600.0
2015-03-23 11:30:00,58.83,58.83,58.76,58.81,6200.0,44.9791,44.9791,44.9256,44.9638,6200.0
2015-03-23 11:40:00,58.8,58.84,58.75,58.78,7600.0,44.9562,44.9868,44.918,44.9409,7600.0
2015-03-23 11:50:00,58.77,58.79,58.69,58.74,39600.0,44.9332,44.9485,44.8721,44.9103,39600.0
2015-03-23 12:00:00,58.74,58.86,58.65,58.85,10200.0,44.9103,45.0021,44.8415,44.9944,10200.0
2015-03-23 12:10:00,58.84,58.85,58.67,58.74,13700.0,44.9868,44.9944,44.8568,44.9103,13700.0
2015-03-23 12:20:00,58.74,58.79,58.7,58.73,7900.0,44.9103,44.9485,44.8797,44.9027,7900.0
2015-03-23 12:30:00,58.72,58.76,58.67,58.73,6900.0,44.895,44.9256,44.8568,44.9027,6900.0
2015-03-23 12:40:00,58.74,58.78,58.71,58.71,5100.0,44.9103,44.9409,44.8874,44.8874,5100.0
2015-03-23 12:50:00,58.73,58.73,58.67,58.7,8000.0,44.9027,44.9027,44.8568,44.8797,8000.0
2015-03-23 13:00:00,58.67,58.67,58.63,58.66,9600.0,44.8568,44.8568,44.8262,44.8491,9600.0
2015-03-23 13:10:00,58.65,58.76,58.61,58.72,7800.0,44.8415,44.9256,44.8109,44.895,7800.0
2015-03-23 13:20:00,58.73,58.74,58.7,58.74,2600.0,44.9027,44.9103,44.8797,44.9103,2600.0
2015-03-23 13:30:00,58.71,58.72,58.67,58.7,7600.0,44.8874,44.895,44.8568,44.8797,7600.0
2015-03-23 13:40:00,58.7,58.71,58.67,58.7,3000.0,44.8797,44.8874,44.8568,44.8797,3000.0
2015-03-23 13:50:00,58.68,58.7,58.66,58.68,8100.0,44.8644,44.8797,44.8491,44.8644,8100.0
2015-03-23 14:00:00,58.69,58.74,58.68,58.74,8200.0,44.8721,44.9103,44.8644,44.9103,8200.0
2015-03-23 14:10:00,58.75,58.88,58.73,58.87,11700.0,44.918,45.0174,44.9027,45.0097,11700.0
2015-03-23 14:20:00,58.87,58.94,58.86,58.86,12200.0,45.0097,45.0632,45.0021,45.0021,12200.0
2015-03-23 14:30:00,58.86,58.86,58.8,58.85,16600.0,45.0021,45.0021,44.9562,44.9944,16600.0
2015-03-23 14:40:00,58.83,58.9,58.79,58.8,11800.0,44.9791,45.0326,44.9485,44.9562,11800.0
2015-03-23 14:50:00,58.79,58.87,58.78,58.81,16100.0,44.9485,45.0097,44.9409,44.9638,16100.0
2015-03-23 15:00:00,58.81,58.85,58.79,58.81,11800.0,44.9638,44.9944,44.9485,44.9638,11800.0
2015-03-23 15:10:00,58.82,58.83,58.79,58.81,13200.0,44.9715,44.9791,44.9485,44.9638,13200.0
2015-03-23 15:20:00,58.82,58.87,58.78,58.86,23400.0,44.9715,45.0097,44.9409,45.0021,23400.0
2015-03-23 15:30:00,58.86,58.87,58.83,58.86,28300.0,45.0021,45.0097,44.9791,45.0021,28300.0
2015-03-23 15:40:00,58.87,58.94,58.85,58.91,87500.0,45.0097,45.0632,44.9944,45.0403,87500.0
2015-03-23 15:50:00,58.91,58.92,58.68,58.7,89300.0,45.0403,45.0479,44.8644,44.8797,89300.0
2015-03-24 09:30:00,58.58,58.71,58.11,58.46,49900.0,44.788,44.8874,44.4286,44.6962,49900.0
2015-03-24 09:40:00,58.45,58.59,58.27,58.52,14100.0,44.6886,44.7956,44.551,44.7421,14100.0
2015-03-24 09:50:00,58.54,58.56,58.33,58.33,6300.0,44.7574,44.7727,44.5968,44.5968,6300.0
2015-03-24 10:00:00,58.35,58.56,58.35,58.54,15000.0,44.6121,44.7727,44.6121,44.7574,15000.0
2015-03-24 10:10:00,58.54,58.57,58.5,58.51,8700.0,44.7574,44.7803,44.7268,44.7345,8700.0
2015-03-24 10:20:00,58.5,58.52,58.37,58.46,34700.0,44.7268,44.7421,44.6274,44.6962,34700.0
2015-03-24 10:30:00,58.44,58.44,58.37,58.37,8500.0,44.6809,44.6809,44.6274,44.6274,8500.0
2015-03-24 10:40:00,58.38,58.46,58.37,58.43,6200.0,44.6351,44.6962,44.6274,44.6733,6200.0
2015-03-24 10:50:00,58.42,58.55,58.41,58.51,20200.0,44.6657,44.765,44.658,44.7345,20200.0
2015-03-24 11:00:00,58.52,58.58,58.43,58.53,12600.0,44.7421,44.788,44.6733,44.7498,12600.0
2015-03-24 11:10:00,58.56,58.56,58.41,58.51,45700.0,44.7727,44.7727,44.658,44.7345,45700.0
2015-03-24 11:20:00,58.52,58.53,58.48,58.51,7600.0,44.7421,44.7498,44.7115,44.7345,7600.0
2015-03-24 11:30:00,58.51,58.53,58.46,58.46,5900.0,44.7345,44.7498,44.6962,44.6962,5900.0
2015-03-24 11:40:00,58.47,58.5,58.45,58.47,3800.0,44.7039,44.7268,44.6886,44.7039,3800.0
2015-03-24 11:50:00,58.47,58.5,58.47,58.49,5200.0,44.7039,44.7268,44.7039,44.7192,5200.0
2015-03-24 12:00:00,58.49,58.54,58.49,58.52,8100.0,44.7192,44.7574,44.7192,44.7421,8100.0
2015-03-24 12:10:00,58.52,58.52,58.46,58.49,4700.0,44.7421,44.7421,44.6962,44.7192,4700.0
2015-03-24 12:20:00,58.5,58.53,58.45,58.45,5000.0,44.7268,44.7498,44.6886,44.6886,5000.0
2015-03-24 12:30:00,58.49,58.5,58.4,58.41,6500.0,44.7192,44.7268,44.6504,44.658,6500.0
2015-03-24 12:40:00,58.4,58.45,58.4,58.41,8600.0,44.6504,44.6886,44.6504,44.658,8600.0
2015-03-24 12:50:00,58.41,58.51,58.41,58.5,15600.0,44.658,44.7345,44.658,44.7268,15600.0
2015-03-24 13:00:00,58.48,58.53,58.46,58.46,3800.0,44.7115,44.7498,44.6962,44.6962,3800.0
2015-03-24 13:10:00,58.45,58.46,58.41,58.43,6900.0,44.6886,44.6962,44.658,44.6733,6900.0
2015-03-24 13:20:00,58.43,58.49,58.41,58.45,12300.0,44.6733,44.7192,44.658,44.6886,12300.0
2015-03-24 13:30:00,58.43,58.48,58.41,58.43,32600.0,44.6733,44.7115,44.658,44.6733,32600.0
2015-03-24 13:40:00,58.41,58.43,58.4,58.4,1900.0,44.658,44.6733,44.6504,44.6504,1900.0
2015-03-24 13:50:00,58.4,58.47,58.39,58.43,5000.0,44.6504,44.7039,44.6427,44.6733,5000.0
2015-03-24 14:00:00,58.43,58.46,58.42,58.46,5300.0,44.6733,44.6962,44.6657,44.6962,5300.0
2015-03-24 14:10:00,58.46,58.48,58.43,58.46,6800.0,44.6962,44.7115,44.6733,44.6962,6800.0
2015-03-24 14:20:00,58.47,58.48,58.43,58.44,3700.0,44.7039,44.7115,44.6733,44.6809,3700.0
2015-03-24 14:30:00,58.43,58.43,58.39,58.42,9800.0,44.6733,44.6733,44.6427,44.6657,9800.0
2015-03-24 14:40:00,58.41,58.5,58.41,58.48,6500.0,44.658,44.7268,44.658,44.7115,6500.0
2015-03-24 14:50:00,58.48,58.49,58.44,58.44,4100.0,44.7115,44.7192,44.6809,44.6809,4100.0
2015-03-24 15:00:00,58.45,58.47,58.44,58.44,8400.0,44.6886,44.7039,44.6809,44.6809,8400.0
2015-03-24 15:10:00,58.43,58.47,58.43,58.44,12000.0,44.6733,44.7039,44.6733,44.6809,12000.0
2015-03-24 15:20:00,58.45,58.47,58.4,58.45,20900.0,44.6886,44.7039,44.6504,44.6886,20900.0
2015-03-24 15:30:00,58.45,58.49,58.44,58.48,8900.0,44.6886,44.7192,44.6809,44.7115,8900.0
2015-03-24 15:40:00,58.48,58.57,58.44,58.52,34900.0,44.7115,44.7803,44.6809,44.7421,34900.0
2015-03-24 15:50:00,58.51,58.54,58.44,58.47,45400.0,44.7345,44.7574,44.6809,44.7039,45400.0
2015-03-25 09:30:00,58.49,58.79,58.23,58.79,23000.0,44.7192,44.9485,44.5204,44.9485,23000.0
2015-03-25 09:40:00,58.79,58.92,58.67,58.71,16400.0,44.9485,45.0479,44.8568,44.8874,16400.0
2015-03-25 09:50:00,58.68,58.88,58.66,58.68,12800.0,44.8644,45.0174,44.8491,44.8644,12800.0
2015-03-25 10:00:00,58.67,58.67,58.5,58.51,5500.0,44.8568,44.8568,44.7268,44.7345,5500.0
2015-03-25 10:10:00,58.5,58.68,58.5,58.67,13300.0,44.7268,44.8644,44.7268,44.8568,13300.0
2015-03-25 10:20:00,58.64,58.69,58.56,58.68,19200.0,44.8339,44.8721,44.7727,44.8644,19200.0
2015-03-25 10:30:00,58.69,58.69,58.63,58.64,5600.0,44.8721,44.8721,44.8262,44.8339,5600.0
2015-03-25 10:40:00,58.64,58.64,58.43,58.45,34300.0,44.8339,44.8339,44.6733,44.6886,34300.0
2015-03-25 10:50:00,58.45,58.54,58.44,58.54,26200.0,44.6886,44.7574,44.6809,44.7574,26200.0
2015-03-25 11:00:00,58.55,58.69,58.54,58.64,15900.0,44.765,44.8721,44.7574,44.8339,15900.0
2015-03-25 11:10:00,58.65,58.89,58.64,58.82,30200.0,44.8415,45.025,44.8339,44.9715,30200.0
2015-03-25 11:20:00,58.81,58.82,58.66,58.71,17600.0,44.9638,44.9715,44.8491,44.8874,17600.0
2015-03-25 11:30:00,58.7,58.7,58.44,58.44,19700.0,44.8797,44.8797,44.6809,44.6809,19700.0
2015-03-25 11:40:00,58.42,58.46,58.32,58.32,48500.0,44.6657,44.6962,44.5892,44.5892,48500.0
2015-03-25 11:50:00,58.32,58.32,58.26,58.31,14000.0,44.5892,44.5892,44.5433,44.5816,14000.0
2015-03-25 12:00:00,58.3,58.38,58.28,58.38,14000.0,44.5739,44.6351,44.5586,44.6351,14000.0
2015-03-25 12:10:00,58.4,58.44,58.37,58.38,10700.0,44.6504,44.6809,44.6274,44.6351,10700.0
2015-03-25 12:20:00,58.37,58.39,58.3,58.34,17400.0,44.6274,44.6427,44.5739,44.6045,17400.0
2015-03-25 12:30:00,58.33,58.35,58.22,58.23,12300.0,44.5968,44.6121,44.5127,44.5204,12300.0
2015-03-25 12:40:00,58.21,58.21,58.07,58.09,6500.0,44.5051,44.5051,44.3981,44.4133,6500.0
2015-03-25 12:50:00,58.08,58.24,58.07,58.24,9200.0,44.4057,44.528,44.3981,44.528,9200.0
2015-03-25 13:00:00,58.24,58.31,58.24,58.29,7300.0,44.528,44.5816,44.528,44.5663,7300.0
2015-03-25 13:10:00,58.29,58.29,58.19,58.24,11100.0,44.5663,44.5663,44.4898,44.528,11100.0
2015-03-25 13:20:00,58.25,58.25,58.12,58.21,18000.0,44.5357,44.5357,44.4363,44.5051,18000.0
2015-03-25 13:30:00,58.23,58.29,58.19,58.29,13200.0,44.5204,44.5663,44.4898,44.5663,13200.0
2015-03-25 13:40:00,58.3,58.42,58.3,58.42,17300.0,44.5739,44.6657,44.5739,44.6657,17300.0
2015-03-25 13:50:00,58.42,58.44,58.2,58.2,25500.0,44.6657,44.6809,44.4974,44.4974,25500.0
2015-03-25 14:00:00,58.19,58.19,58.09,58.16,17100.0,44.4898,44.4898,44.4133,44.4669,17100.0
2015-03-25 14:10:00,58.16,58.33,58.15,58.3,19500.0,44.4669,44.5968,44.4592,44.5739,19500.0
2015-03-25 14:20:00,58.3,58.35,58.23,58.23,10600.0,44.5739,44.6121,44.5204,44.5204,10600.0
2015-03-25 14:30:00,58.23,58.23,58.03,58.08,14100.0,44.5204,44.5204,44.3675,44.4057,14100.0
2015-03-25 14:40:00,58.05,58.06,57.97,57.99,15700.0,44.3828,44.3904,44.3216,44.3369,15700.0
2015-03-25 14:50:00,58.0,58.06,57.97,58.03,15200.0,44.3445,44.3904,44.3216,44.3675,15200.0
2015-03-25 15:00:00,58.03,58.04,57.97,58.03,18100.0,44.3675,44.3751,44.3216,44.3675,18100.0
2015-03-25 15:10:00,58.05,58.22,58.05,58.2,22600.0,44.3828,44.5127,44.3828,44.4974,22600.0
2015-03-25 15:20:00,58.21,58.24,58.15,58.18,27500.0,44.5051,44.528,44.4592,44.4822,27500.0
2015-03-25 15:30:00,58.18,58.19,58.03,58.06,34300.0,44.4822,44.4898,44.3675,44.3904,34300.0
2015-03-25 15:40:00,58.07,58.09,57.89,57.92,46900.0,44.3981,44.4133,44.2604,44.2834,46900.0
2015-03-25 15:50:00,57.92,57.92,57.8,57.82,78000.0,44.2834,44.2834,44.1916,44.2069,78000.0
2015-03-26 09:30:00,57.8,57.8,57.06,57.17,21800.0,44.1916,44.1916,43.6259,43.71,21800.0
2015-03-26 09:40:00,57.2,57.36,57.1,57.14,7800.0,43.7329,43.8552,43.6564,43.687,7800.0
2015-03-26 09:50:00,57.18,57.26,57.03,57.04,13400.0,43.7176,43.7788,43.6029,43.6106,13400.0
2015-03-26 10:00:00,57.07,57.21,57.06,57.16,20100.0,43.6335,43.7405,43.6259,43.7023,20100.0
2015-03-26 10:10:00,57.17,57.17,56.74,56.8,14900.0,43.71,43.71,43.3812,43.4271,14900.0
2015-03-26 10:20:00,56.8,57.1,56.8,56.94,37500.0,43.4271,43.6564,43.4271,43.5341,37500.0
2015-03-26 10:30:00,56.94,56.99,56.87,56.87,4600.0,43.5341,43.5723,43.4806,43.4806,4600.0
2015-03-26 10:40:00,56.86,57.03,56.84,56.96,6400.0,43.4729,43.6029,43.4576,43.5494,6400.0
2015-03-26 10:50:00,57.04,57.13,57.04,57.09,5800.0,43.6106,43.6794,43.6106,43.6488,5800.0
2015-03-26 11:00:00,57.1,57.15,57.05,57.12,5600.0,43.6564,43.6947,43.6182,43.6717,5600.0
2015-03-26 11:10:00,57.12,57.12,56.98,57.01,17000.0,43.6717,43.6717,43.5647,43.5876,17000.0
2015-03-26 11:20:00,57.01,57.24,57.01,57.24,4400.0,43.5876,43.7635,43.5876,43.7635,4400.0
2015-03-26 11:30:00,57.24,57.31,57.22,57.23,5500.0,43.7635,43.817,43.7482,43.7558,5500.0
2015-03-26 11:40:00,57.25,57.3,57.17,57.26,20000.0,43.7711,43.8093,43.71,43.7788,20000.0
2015-03-26 11:50:00,57.24,57.34,57.16,57.34,5800.0,43.7635,43.8399,43.7023,43.8399,5800.0
2015-03-26 12:00:00,57.34,57.35,57.27,57.3,5300.0,43.8399,43.8476,43.7864,43.8093,5300.0
2015-03-26 12:10:00,57.35,57.37,57.27,57.27,8900.0,43.8476,43.8629,43.7864,43.7864,8900.0
2015-03-26 12:20:00,57.26,57.35,57.22,57.25,10600.0,43.7788,43.8476,43.7482,43.7711,10600.0
2015-03-26 12:30:00,57.25,57.34,57.24,57.28,7000.0,43.7711,43.8399,43.7635,43.7941,7000.0
2015-03-26 12:40:00,57.28,57.34,57.27,57.34,3700.0,43.7941,43.8399,43.7864,43.8399,3700.0
2015-03-26 12:50:00,57.35,57.37,57.27,57.29,9600.0,43.8476,43.8629,43.7864,43.8017,9600.0
2015-03-26 13:00:00,57.28,57.33,57.22,57.24,8700.0,43.7941,43.8323,43.7482,43.7635,8700.0
2015-03-26 13:10:00,57.27,57.28,57.17,57.17,2400.0,43.7864,43.7941,43.71,43.71,2400.0
2015-03-26 13:20:00,57.18,57.26,57.18,57.23,4000.0,43.7176,43.7788,43.7176,43.7558,4000.0
2015-03-26 13:30:00,57.24,57.24,57.14,57.2,4400.0,43.7635,43.7635,43.687,43.7329,4400.0
2015-03-26 13:40:00,57.16,57.23,57.13,57.2,11200.0,43.7023,43.7558,43.6794,43.7329,11200.0
2015-03-26 13:50:00,57.2,57.37,57.14,57.34,7200.0,43.7329,43.8629,43.687,43.8399,7200.0
2015-03-26 14:00:00,57.34,57.42,57.32,57.32,3700.0,43.8399,43.9011,43.8246,43.8246,3700.0
2015-03-26 14:10:00,57.35,57.39,57.22,57.35,23100.0,43.8476,43.8782,43.7482,43.8476,23100.0
2015-03-26 14:20:00,57.32,57.32,57.15,57.15,4000.0,43.8246,43.8246,43.6947,43.6947,4000.0
2015-03-26 14:30:00,57.15,57.2,57.09,57.16,8000.0,43.6947,43.7329,43.6488,43.7023,8000.0
2015-03-26 14:40:00,57.14,57.19,57.06,57.06,3800.0,43.687,43.7252,43.6259,43.6259,3800.0
2015-03-26 14:50:00,57.08,57.15,57.02,57.03,6300.0,43.6411,43.6947,43.5953,43.6029,6300.0
2015-03-26 15:00:00,57.01,57.05,57.01,57.03,7000.0,43.5876,43.6182,43.5876,43.6029,7000.0
2015-03-26 15:10:00,57.05,57.07,57.0,57.02,7100.0,43.6182,43.6335,43.58,43.5953,7100.0
2015-03-26 15:20:00,57.01,57.07,57.01,57.03,5600.0,43.5876,43.6335,43.5876,43.6029,5600.0
2015-03-26 15:30:00,57.03,57.17,57.02,57.13,7500.0,43.6029,43.71,43.5953,43.6794,7500.0
2015-03-26 15:40:00,57.1,57.15,57.0,57.1,15100.0,43.6564,43.6947,43.58,43.6564,15100.0
2015-03-26 15:50:00,57.1,57.14,57.04,57.07,27200.0,43.6564,43.687,43.6106,43.6335,27200.0
2015-03-27 09:30:00,57.12,57.39,57.06,57.38,14600.0,43.6717,43.8782,43.6259,43.8705,14600.0
2015-03-27 09:40:00,57.37,57.45,57.28,57.33,8100.0,43.8629,43.924,43.7941,43.8323,8100.0
2015-03-27 09:50:00,57.36,57.54,57.35,57.39,7100.0,43.8552,43.9928,43.8476,43.8782,7100.0
2015-03-27 10:00:00,57.42,57.55,57.39,57.42,19400.0,43.9011,44.0005,43.8782,43.9011,19400.0
2015-03-27 10:10:00,57.42,57.42,57.04,57.06,9400.0,43.9011,43.9011,43.6106,43.6259,9400.0
2015-03-27 10:20:00,57.11,57.41,57.09,57.32,9600.0,43.6641,43.8934,43.6488,43.8246,9600.0
2015-03-27 10:30:00,57.3,57.3,57.08,57.29,8300.0,43.8093,43.8093,43.6411,43.8017,8300.0
2015-03-27 10:40:00,57.28,57.37,57.2,57.22,5100.0,43.7941,43.8629,43.7329,43.7482,5100.0
2015-03-27 10:50:00,57.2,57.2,57.1,57.16,10600.0,43.7329,43.7329,43.6564,43.7023,10600.0
2015-03-27 11:00:00,57.12,57.18,57.09,57.17,3500.0,43.6717,43.7176,43.6488,43.71,3500.0
2015-03-27 11:10:00,57.14,57.24,57.07,57.24,25600.0,43.687,43.7635,43.6335,43.7635,25600.0
2015-03-27 11:20:00,57.27,57.29,57.1,57.13,41400.0,43.7864,43.8017,43.6564,43.6794,41400.0
2015-03-27 11:30:00,57.14,57.15,57.02,57.05,4300.0,43.687,43.6947,43.5953,43.6182,4300.0
2015-03-27 11:40:00,57.06,57.08,57.0,57.05,7400.0,43.6259,43.6411,43.58,43.6182,7400.0
2015-03-27 11:50:00,57.05,57.05,56.9,56.98,6600.0,43.6182,43.6182,43.5035,43.5647,6600.0
2015-03-27 12:00:00,57.0,57.01,56.94,56.94,7500.0,43.58,43.5876,43.5341,43.5341,7500.0
2015-03-27 12:10:00,56.93,56.93,56.83,56.86,6400.0,43.5265,43.5265,43.45,43.4729,6400.0
2015-03-27 12:20:00,56.88,56.93,56.79,56.81,7600.0,43.4882,43.5265,43.4194,43.4347,7600.0
2015-03-27 12:30:00,56.82,56.89,56.81,56.86,7000.0,43.4424,43.4959,43.4347,43.4729,7000.0
2015-03-27 12:40:00,56.86,56.9,56.78,56.81,6300.0,43.4729,43.5035,43.4118,43.4347,6300.0
2015-03-27 12:50:00,56.83,56.97,56.83,56.91,9100.0,43.45,43.557,43.45,43.5112,9100.0
2015-03-27 13:00:00,56.92,56.93,56.82,56.82,17800.0,43.5188,43.5265,43.4424,43.4424,17800.0
2015-03-27 13:10:00,56.84,56.88,56.78,56.79,10600.0,43.4576,43.4882,43.4118,43.4194,10600.0
2015-03-27 13:20:00,56.81,56.83,56.77,56.83,13500.0,43.4347,43.45,43.4041,43.45,13500.0
2015-03-27 13:30:00,56.83,56.97,56.83,56.96,12800.0,43.45,43.557,43.45,43.5494,12800.0
2015-03-27 13:40:00,56.98,56.99,56.91,56.96,11000.0,43.5647,43.5723,43.5112,43.5494,11000.0
2015-03-27 13:50:00,56.97,57.0,56.91,56.92,16600.0,43.557,43.58,43.5112,43.5188,16600.0
2015-03-27 14:00:00,56.92,56.97,56.85,56.86,7800.0,43.5188,43.557,43.4653,43.4729,7800.0
2015-03-27 14:10:00,56.85,56.89,56.8,56.8,9300.0,43.4653,43.4959,43.4271,43.4271,9300.0
2015-03-27 14:20:00,56.8,56.85,56.78,56.84,13100.0,43.4271,43.4653,43.4118,43.4576,13100.0
2015-03-27 14:30:00,56.86,56.97,56.85,56.93,7200.0,43.4729,43.557,43.4653,43.5265,7200.0
2015-03-27 14:40:00,56.95,57.03,56.94,57.03,11000.0,43.5417,43.6029,43.5341,43.6029,11000.0
2015-03-27 14:50:00,57.06,57.06,56.99,56.99,7700.0,43.6259,43.6259,43.5723,43.5723,7700.0
2015-03-27 15:00:00,57.01,57.01,56.92,56.92,14300.0,43.5876,43.5876,43.5188,43.5188,14300.0
2015-03-27 15:10:00,56.93,56.93,56.81,56.81,17300.0,43.5265,43.5265,43.4347,43.4347,17300.0
2015-03-27 15:20:00,56.82,56.93,56.8,56.9,12800.0,43.4424,43.5265,43.4271,43.5035,12800.0
2015-03-27 15:30:00,56.9,57.06,56.88,57.02,20300.0,43.5035,43.6259,43.4882,43.5953,20300.0
2015-03-27 15:40:00,57.02,57.03,56.98,56.98,27200.0,43.5953,43.6029,43.5647,43.5647,27200.0
2015-03-27 15:50:00,56.98,57.09,56.98,57.05,54700.0,43.5647,43.6488,43.5647,43.6182,54700.0
2015-03-30 09:30:00,57.28,57.61,57.14,57.61,16200.0,43.7941,44.0464,43.687,44.0464,16200.0
2015-03-30 09:40:00,57.62,57.79,57.59,57.78,7400.0,44.054,44.184,44.0311,44.1763,7400.0
2015-03-30 09:50:00,57.79,57.88,57.75,57.84,10600.0,44.184,44.2528,44.1534,44.2222,10600.0
2015-03-30 10:00:00,57.83,57.95,57.78,57.84,16200.0,44.2146,44.3063,44.1763,44.2222,16200.0
2015-03-30 10:10:00,57.82,57.98,57.81,57.91,17500.0,44.2069,44.3292,44.1993,44.2757,17500.0
2015-03-30 10:20:00,57.91,57.91,57.8,57.9,16200.0,44.2757,44.2757,44.1916,44.2681,16200.0
2015-03-30 10:30:00,57.85,57.85,57.75,57.79,19000.0,44.2299,44.2299,44.1534,44.184,19000.0
2015-03-30 10:40:00,57.79,57.89,57.75,57.88,4600.0,44.184,44.2604,44.1534,44.2528,4600.0
2015-03-30 10:50:00,57.89,57.96,57.76,57.8,70800.0,44.2604,44.314,44.161,44.1916,70800.0
2015-03-30 11:00:00,57.8,57.9,57.79,57.8,6200.0,44.1916,44.2681,44.184,44.1916,6200.0
2015-03-30 11:10:00,57.8,57.8,57.63,57.63,16800.0,44.1916,44.1916,44.0617,44.0617,16800.0
2015-03-30 11:20:00,57.61,57.8,57.58,57.77,6900.0,44.0464,44.1916,44.0234,44.1687,6900.0
2015-03-30 11:30:00,57.79,57.86,57.79,57.85,2800.0,44.184,44.2375,44.184,44.2299,2800.0
2015-03-30 11:40:00,57.86,57.97,57.84,57.96,5500.0,44.2375,44.3216,44.2222,44.314,5500.0
2015-03-30 11:50:00,57.96,58.0,57.92,57.99,10000.0,44.314,44.3445,44.2834,44.3369,10000.0
2015-03-30 12:00:00,58.0,58.0,57.96,57.98,8800.0,44.3445,44.3445,44.314,44.3292,8800.0
2015-03-30 12:10:00,57.99,58.12,57.97,58.1,16900.0,44.3369,44.4363,44.3216,44.421,16900.0
2015-03-30 12:20:00,58.11,58.11,58.01,58.07,5300.0,44.4286,44.4286,44.3522,44.3981,5300.0
2015-03-30 12:30:00,58.07,58.11,58.03,58.11,3500.0,44.3981,44.4286,44.3675,44.4286,3500.0
2015-03-30 12:40:00,58.1,58.13,58.05,58.06,8600.0,44.421,44.4439,44.3828,44.3904,8600.0
2015-03-30 12:50:00,58.1,58.1,58.02,58.02,27000.0,44.421,44.421,44.3598,44.3598,27000.0
2015-03-30 13:00:00,58.01,58.11,58.01,58.11,7400.0,44.3522,44.4286,44.3522,44.4286,7400.0
2015-03-30 13:10:00,58.12,58.17,58.09,58.17,9700.0,44.4363,44.4745,44.4133,44.4745,9700.0
2015-03-30 13:20:00,58.16,58.18,58.12,58.13,5100.0,44.4669,44.4822,44.4363,44.4439,5100.0
2015-03-30 13:30:00,58.13,58.16,58.11,58.13,5500.0,44.4439,44.4669,44.4286,44.4439,5500.0
2015-03-30 13:40:00,58.13,58.14,58.08,58.08,3700.0,44.4439,44.4516,44.4057,44.4057,3700.0
2015-03-30 13:50:00,58.1,58.11,58.05,58.07,13400.0,44.421,44.4286,44.3828,44.3981,13400.0
2015-03-30 14:00:00,58.07,58.07,57.96,57.96,6900.0,44.3981,44.3981,44.314,44.314,6900.0
2015-03-30 14:10:00,57.96,57.96,57.83,57.93,81900.0,44.314,44.314,44.2146,44.291,81900.0
2015-03-30 14:20:00,57.92,57.95,57.89,57.94,7600.0,44.2834,44.3063,44.2604,44.2987,7600.0
2015-03-30 14:30:00,57.95,58.0,57.95,58.0,10600.0,44.3063,44.3445,44.3063,44.3445,10600.0
2015-03-30 14:40:00,58.0,58.03,57.95,57.97,7700.0,44.3445,44.3675,44.3063,44.3216,7700.0
2015-03-30 14:50:00,57.97,57.97,57.91,57.97,6900.0,44.3216,44.3216,44.2757,44.3216,6900.0
2015-03-30 15:00:00,57.97,58.0,57.91,58.0,7800.0,44.3216,44.3445,44.2757,44.3445,7800.0
2015-03-30 15:10:00,58.0,58.0,57.94,57.99,8400.0,44.3445,44.3445,44.2987,44.3369,8400.0
2015-03-30 15:20:00,58.0,58.0,57.86,57.9,9600.0,44.3445,44.3445,44.2375,44.2681,9600.0
2015-03-30 15:30:00,57.9,57.99,57.89,57.96,10900.0,44.2681,44.3369,44.2604,44.314,10900.0
2015-03-30 15:40:00,57.96,58.0,57.93,57.97,24600.0,44.314,44.3445,44.291,44.3216,24600.0
2015-03-30 15:50:00,57.97,57.98,57.89,57.93,36400.0,44.3216,44.3292,44.2604,44.291,36400.0
2015-03-31 09:30:00,57.89,57.89,57.53,57.88,14200.0,44.2604,44.2604,43.9852,44.2528,14200.0
2015-03-31 09:40:00,57.9,57.95,57.82,57.9,6400.0,44.2681,44.3063,44.2069,44.2681,6400.0
2015-03-31 09:50:00,57.93,57.96,57.83,57.91,23300.0,44.291,44.314,44.2146,44.2757,23300.0
2015-03-31 10:00:00,57.98,57.99,57.89,57.95,25000.0,44.3292,44.3369,44.2604,44.3063,25000.0
2015-03-31 10:10:00,57.98,57.99,57.93,57.97,19800.0,44.3292,44.3369,44.291,44.3216,19800.0
2015-03-31 10:20:00,57.96,58.0,57.95,57.99,4200.0,44.314,44.3445,44.3063,44.3369,4200.0
2015-03-31 10:30:00,57.99,58.05,57.98,58.04,21100.0,44.3369,44.3828,44.3292,44.3751,21100.0
2015-03-31 10:40:00,58.04,58.04,57.95,57.95,29300.0,44.3751,44.3751,44.3063,44.3063,29300.0
2015-03-31 10:50:00,57.93,57.97,57.93,57.95,16100.0,44.291,44.3216,44.291,44.3063,16100.0
2015-03-31 11:00:00,57.96,57.98,57.86,57.88,18000.0,44.314,44.3292,44.2375,44.2528,18000.0
2015-03-31 11:10:00,57.89,57.94,57.87,57.94,6000.0,44.2604,44.2987,44.2451,44.2987,6000.0
2015-03-31 11:20:00,57.95,57.96,57.83,57.83,33400.0,44.3063,44.314,44.2146,44.2146,33400.0
2015-03-31 11:30:00,57.86,57.88,57.82,57.85,3800.0,44.2375,44.2528,44.2069,44.2299,3800.0
2015-03-31 11:40:00,57.84,57.84,57.7,57.71,15500.0,44.2222,44.2222,44.1152,44.1228,15500.0
2015-03-31 11:50:00,57.71,57.73,57.69,57.71,8600.0,44.1228,44.1381,44.1075,44.1228,8600.0
2015-03-31 12:00:00,57.7,57.7,57.55,57.55,8900.0,44.1152,44.1152,44.0005,44.0005,8900.0
2015-03-31 12:10:00,57.56,57.56,57.44,57.51,20400.0,44.0081,44.0081,43.9164,43.9699,20400.0
2015-03-31 12:20:00,57.52,57.55,57.51,57.53,3200.0,43.9775,44.0005,43.9699,43.9852,3200.0
2015-03-31 12:30:00,57.52,57.56,57.5,57.54,7500.0,43.9775,44.0081,43.9623,43.9928,7500.0
2015-03-31 12:40:00,57.51,57.53,57.51,57.51,4700.0,43.9699,43.9852,43.9699,43.9699,4700.0
2015-03-31 12:50:00,57.51,57.58,57.49,57.58,8000.0,43.9699,44.0234,43.9546,44.0234,8000.0
2015-03-31 13:00:00,57.59,57.6,57.56,57.59,5700.0,44.0311,44.0387,44.0081,44.0311,5700.0
2015-03-31 13:10:00,57.57,57.61,57.53,57.61,28500.0,44.0158,44.0464,43.9852,44.0464,28500.0
2015-03-31 13:20:00,57.6,57.62,57.57,57.58,3200.0,44.0387,44.054,44.0158,44.0234,3200.0
2015-03-31 13:30:00,57.59,57.65,57.57,57.64,6800.0,44.0311,44.0769,44.0158,44.0693,6800.0
2015-03-31 13:40:00,57.63,57.63,57.48,57.48,7800.0,44.0617,44.0617,43.947,43.947,7800.0
2015-03-31 13:50:00,57.5,57.5,57.46,57.48,6800.0,43.9623,43.9623,43.9317,43.947,6800.0
2015-03-31 14:00:00,57.48,57.5,57.45,57.48,8200.0,43.947,43.9623,43.924,43.947,8200.0
2015-03-31 14:10:00,57.45,57.47,57.37,57.39,9000.0,43.924,43.9393,43.8629,43.8782,9000.0
2015-03-31 14:20:00,57.38,57.39,57.33,57.36,12400.0,43.8705,43.8782,43.8323,43.8552,12400.0
2015-03-31 14:30:00,57.37,57.38,57.33,57.33,12500.0,43.8629,43.8705,43.8323,43.8323,12500.0
2015-03-31 14:40:00,57.33,57.34,57.27,57.31,14700.0,43.8323,43.8399,43.7864,43.817,14700.0
2015-03-31 14:50:00,57.31,57.32,57.26,57.27,12600.0,43.817,43.8246,43.7788,43.7864,12600.0
2015-03-31 15:00:00,57.26,57.26,57.17,57.19,34900.0,43.7788,43.7788,43.71,43.7252,34900.0
2015-03-31 15:10:00,57.18,57.2,57.05,57.05,21500.0,43.7176,43.7329,43.6182,43.6182,21500.0
2015-03-31 15:20:00,57.04,57.05,57.0,57.01,21500.0,43.6106,43.6182,43.58,43.5876,21500.0
2015-03-31 15:30:00,57.01,57.04,56.98,56.99,29500.0,43.5876,43.6106,43.5647,43.5723,29500.0
2015-03-31 15:40:00,57.0,57.03,56.96,56.99,51000.0,43.58,43.6029,43.5494,43.5723,51000.0
2015-03-31 15:50:00,56.98,57.07,56.91,56.99,176500.0,43.5647,43.6335,43.5112,43.5723,176500.0
2015-04-01 09:30:00,56.79,56.85,56.6,56.69,10800.0,43.4194,43.4653,43.2742,43.343,10800.0
2015-04-01 09:40:00,56.71,56.8,56.49,56.71,11800.0,43.3583,43.4271,43.1901,43.3583,11800.0
2015-04-01 09:50:00,56.71,56.71,56.44,56.64,8500.0,43.3583,43.3583,43.1518,43.3047,8500.0
2015-04-01 10:00:00,56.62,56.93,56.6,56.77,39700.0,43.2894,43.5265,43.2742,43.4041,39700.0
2015-04-01 10:10:00,56.73,57.01,56.6,57.01,24700.0,43.3735,43.5876,43.2742,43.5876,24700.0
2015-04-01 10:20:00,57.01,57.06,56.9,57.0,18900.0,43.5876,43.6259,43.5035,43.58,18900.0
2015-04-01 10:30:00,57.01,57.05,56.89,56.95,19800.0,43.5876,43.6182,43.4959,43.5417,19800.0
2015-04-01 10:40:00,56.95,57.2,56.94,57.07,23400.0,43.5417,43.7329,43.5341,43.6335,23400.0
2015-04-01 10:50:00,57.08,57.17,57.01,57.09,10100.0,43.6411,43.71,43.5876,43.6488,10100.0
2015-04-01 11:00:00,57.1,57.34,57.08,57.24,31700.0,43.6564,43.8399,43.6411,43.7635,31700.0
2015-04-01 11:10:00,57.26,57.27,57.06,57.26,33500.0,43.7788,43.7864,43.6259,43.7788,33500.0
2015-04-01 11:20:00,57.28,57.33,57.16,57.17,19700.0,43.7941,43.8323,43.7023,43.71,19700.0
2015-04-01 11:30:00,57.16,57.17,57.01,57.05,12400.0,43.7023,43.71,43.5876,43.6182,12400.0
2015-04-01 11:40:00,57.04,57.24,57.02,57.23,12000.0,43.6106,43.7635,43.5953,43.7558,12000.0
2015-04-01 11:50:00,57.24,57.34,57.19,57.2,17300.0,43.7635,43.8399,43.7252,43.7329,17300.0
2015-04-01 12:00:00,57.2,57.24,57.08,57.12,12400.0,43.7329,43.7635,43.6411,43.6717,12400.0
2015-04-01 12:10:00,57.13,57.14,56.98,57.02,9000.0,43.6794,43.687,43.5647,43.5953,9000.0
2015-04-01 12:20:00,57.01,57.01,56.88,57.0,11500.0,43.5876,43.5876,43.4882,43.58,11500.0
2015-04-01 12:30:00,56.96,56.96,56.86,56.88,5300.0,43.5494,43.5494,43.4729,43.4882,5300.0
2015-04-01 12:40:00,56.85,56.85,56.74,56.76,8400.0,43.4653,43.4653,43.3812,43.3965,8400.0
2015-04-01 12:50:00,56.78,57.23,56.78,57.03,65300.0,43.4118,43.7558,43.4118,43.6029,65300.0
2015-04-01 13:00:00,57.04,57.16,56.92,56.92,31500.0,43.6106,43.7023,43.5188,43.5188,31500.0
2015-04-01 13:10:00,56.92,56.92,56.81,56.88,20400.0,43.5188,43.5188,43.4347,43.4882,20400.0
2015-04-01 13:20:00,56.86,56.89,56.81,56.89,8100.0,43.4729,43.4959,43.4347,43.4959,8100.0
2015-04-01 13:30:00,56.94,56.97,56.9,56.9,10400.0,43.5341,43.557,43.5035,43.5035,10400.0
2015-04-01 13:40:00,56.92,57.01,56.9,57.0,13300.0,43.5188,43.5876,43.5035,43.58,13300.0
2015-04-01 13:50:00,57.0,57.04,56.94,56.94,15500.0,43.58,43.6106,43.5341,43.5341,15500.0
2015-04-01 14:00:00,56.95,56.99,56.9,56.91,12600.0,43.5417,43.5723,43.5035,43.5112,12600.0
2015-04-01 14:10:00,56.9,56.94,56.74,56.74,21600.0,43.5035,43.5341,43.3812,43.3812,21600.0
2015-04-01 14:20:00,56.72,56.77,56.68,56.71,20900.0,43.3659,43.4041,43.3353,43.3583,20900.0
2015-04-01 14:30:00,56.69,56.69,56.53,56.57,19600.0,43.343,43.343,43.2206,43.2512,19600.0
2015-04-01 14:40:00,56.57,56.61,56.55,56.61,29000.0,43.2512,43.2818,43.2359,43.2818,29000.0
2015-04-01 14:50:00,56.61,56.62,56.53,56.55,17800.0,43.2818,43.2894,43.2206,43.2359,17800.0
2015-04-01 15:00:00,56.54,56.57,56.48,56.48,21900.0,43.2283,43.2512,43.1824,43.1824,21900.0
2015-04-01 15:10:00,56.49,56.51,56.44,56.51,35800.0,43.1901,43.2053,43.1518,43.2053,35800.0
2015-04-01 15:20:00,56.52,56.74,56.51,56.72,28300.0,43.213,43.3812,43.2053,43.3659,28300.0
2015-04-01 15:30:00,56.72,56.76,56.61,56.68,42500.0,43.3659,43.3965,43.2818,43.3353,42500.0
2015-04-01 15:40:00,56.68,56.77,56.56,56.7,48100.0,43.3353,43.4041,43.2436,43.3506,48100.0
2015-04-01 15:50:00,56.7,56.83,56.7,56.76,93300.0,43.3506,43.45,43.3506,43.3965,93300.0
2015-04-02 09:30:00,57.6,58.56,57.37,58.25,73700.0,44.0387,44.7727,43.8629,44.5357,73700.0
2015-04-02 09:40:00,58.34,58.93,58.34,58.85,48900.0,44.6045,45.0556,44.6045,44.9944,48900.0
2015-04-02 09:50:00,58.91,59.0,58.73,58.73,39600.0,45.0403,45.1091,44.9027,44.9027,39600.0
2015-04-02 10:00:00,58.73,59.05,58.73,58.94,51200.0,44.9027,45.1473,44.9027,45.0632,51200.0
2015-04-02 10:10:00,58.96,59.04,58.87,58.96,27400.0,45.0785,45.1397,45.0097,45.0785,27400.0
2015-04-02 10:20:00,58.95,58.99,58.69,58.83,18700.0,45.0709,45.1015,44.8721,44.9791,18700.0
2015-04-02 10:30:00,58.84,59.11,58.83,59.09,21600.0,44.9868,45.1932,44.9791,45.1779,21600.0
2015-04-02 10:40:00,59.08,59.08,58.79,58.97,24900.0,45.1703,45.1703,44.9485,45.0862,24900.0
2015-04-02 10:50:00,58.98,59.0,58.71,58.83,18500.0,45.0938,45.1091,44.8874,44.9791,18500.0
2015-04-02 11:00:00,58.83,59.0,58.81,58.94,16800.0,44.9791,45.1091,44.9638,45.0632,16800.0
2015-04-02 11:10:00,58.91,59.0,58.89,58.95,11400.0,45.0403,45.1091,45.025,45.0709,11400.0
2015-04-02 11:20:00,58.94,58.95,58.84,58.85,12500.0,45.0632,45.0709,44.9868,44.9944,12500.0
2015-04-02 11:30:00,58.84,59.0,58.83,58.87,19800.0,44.9868,45.1091,44.9791,45.0097,19800.0
2015-04-02 11:40:00,58.89,58.89,58.75,58.78,6700.0,45.025,45.025,44.918,44.9409,6700.0
2015-04-02 11:50:00,58.79,58.84,58.72,58.78,5100.0,44.9485,44.9868,44.895,44.9409,5100.0
2015-04-02 12:00:00,58.79,58.79,58.68,58.71,10400.0,44.9485,44.9485,44.8644,44.8874,10400.0
2015-04-02 12:10:00,58.7,58.74,58.66,58.72,9000.0,44.8797,44.9103,44.8491,44.895,9000.0
2015-04-02 12:20:00,58.72,58.78,58.71,58.78,7400.0,44.895,44.9409,44.8874,44.9409,7400.0
2015-04-02 12:30:00,58.78,58.84,58.76,58.84,10100.0,44.9409,44.9868,44.9256,44.9868,10100.0
2015-04-02 12:40:00,58.84,58.9,58.71,58.71,14300.0,44.9868,45.0326,44.8874,44.8874,14300.0
2015-04-02 12:50:00,58.7,58.7,58.58,58.59,88700.0,44.8797,44.8797,44.788,44.7956,88700.0
2015-04-02 13:00:00,58.6,58.6,58.43,58.53,26000.0,44.8033,44.8033,44.6733,44.7498,26000.0
2015-04-02 13:10:00,58.52,58.52,58.39,58.43,23900.0,44.7421,44.7421,44.6427,44.6733,23900.0
2015-04-02 13:20:00,58.43,58.51,58.32,58.37,123600.0,44.6733,44.7345,44.5892,44.6274,123600.0
2015-04-02 13:30:00,58.4,58.67,58.4,58.49,37300.0,44.6504,44.8568,44.6504,44.7192,37300.0
2015-04-02 13:40:00,58.48,58.5,58.37,58.39,16900.0,44.7115,44.7268,44.6274,44.6427,16900.0
2015-04-02 13:50:00,58.38,58.38,58.2,58.26,28600.0,44.6351,44.6351,44.4974,44.5433,28600.0
2015-04-02 14:00:00,58.27,58.44,58.26,58.29,17500.0,44.551,44.6809,44.5433,44.5663,17500.0
2015-04-02 14:10:00,58.3,58.45,58.3,58.34,18200.0,44.5739,44.6886,44.5739,44.6045,18200.0
2015-04-02 14:20:00,58.33,58.34,58.24,58.28,20000.0,44.5968,44.6045,44.528,44.5586,20000.0
2015-04-02 14:30:00,58.28,58.31,58.23,58.23,19300.0,44.5586,44.5816,44.5204,44.5204,19300.0
2015-04-02 14:40:00,58.23,58.29,58.18,58.29,50300.0,44.5204,44.5663,44.4822,44.5663,50300.0
2015-04-02 14:50:00,58.27,58.29,58.18,58.23,16900.0,44.551,44.5663,44.4822,44.5204,16900.0
2015-04-02 15:00:00,58.23,58.39,58.22,58.39,26100.0,44.5204,44.6427,44.5127,44.6427,26100.0
2015-04-02 15:10:00,58.4,58.4,58.18,58.22,44300.0,44.6504,44.6504,44.4822,44.5127,44300.0
2015-04-02 15:20:00,58.22,58.22,58.08,58.17,31800.0,44.5127,44.5127,44.4057,44.4745,31800.0
2015-04-02 15:30:00,58.19,58.5,58.18,58.49,48400.0,44.4898,44.7268,44.4822,44.7192,48400.0
2015-04-02 15:40:00,58.49,58.57,58.42,58.48,66900.0,44.7192,44.7803,44.6657,44.7115,66900.0
2015-04-02 15:50:00,58.48,58.52,58.32,58.47,127800.0,44.7115,44.7421,44.5892,44.7039,127800.0
2015-04-06 09:30:00,58.22,59.09,58.13,59.09,44000.0,44.5127,45.1779,44.4439,45.1779,44000.0
2015-04-06 09:40:00,59.1,59.1,58.8,59.01,44000.0,45.1856,45.1856,44.9562,45.1167,44000.0
2015-04-06 09:50:00,58.93,58.94,58.65,58.65,22300.0,45.0556,45.0632,44.8415,44.8415,22300.0
2015-04-06 10:00:00,58.7,58.7,58.53,58.54,10200.0,44.8797,44.8797,44.7498,44.7574,10200.0
2015-04-06 10:10:00,58.55,58.64,58.52,58.59,13400.0,44.765,44.8339,44.7421,44.7956,13400.0
2015-04-06 10:20:00,58.58,58.78,58.58,58.78,16100.0,44.788,44.9409,44.788,44.9409,16100.0
2015-04-06 10:30:00,58.75,58.78,58.56,58.64,15900.0,44.918,44.9409,44.7727,44.8339,15900.0
2015-04-06 10:40:00,58.62,58.63,58.51,58.59,14500.0,44.8186,44.8262,44.7345,44.7956,14500.0
2015-04-06 10:50:00,58.59,58.59,58.5,58.5,9000.0,44.7956,44.7956,44.7268,44.7268,9000.0
2015-04-06 11:00:00,58.52,58.54,58.44,58.48,8200.0,44.7421,44.7574,44.6809,44.7115,8200.0
2015-04-06 11:10:00,58.5,58.53,58.44,58.47,10800.0,44.7268,44.7498,44.6809,44.7039,10800.0
2015-04-06 11:20:00,58.47,58.49,58.3,58.38,10400.0,44.7039,44.7192,44.5739,44.6351,10400.0
2015-04-06 11:30:00,58.41,58.41,58.28,58.28,6600.0,44.658,44.658,44.5586,44.5586,6600.0
2015-04-06 11:40:00,58.29,58.41,58.29,58.3,16700.0,44.5663,44.658,44.5663,44.5739,16700.0
2015-04-06 11:50:00,58.3,58.31,58.24,58.26,6300.0,44.5739,44.5816,44.528,44.5433,6300.0
2015-04-06 12:00:00,58.26,58.32,58.25,58.3,6900.0,44.5433,44.5892,44.5357,44.5739,6900.0
2015-04-06 12:10:00,58.31,58.33,58.27,58.32,9900.0,44.5816,44.5968,44.551,44.5892,9900.0
2015-04-06 12:20:00,58.29,58.34,58.27,58.28,11200.0,44.5663,44.6045,44.551,44.5586,11200.0
2015-04-06 12:30:00,58.29,58.3,58.24,58.24,4800.0,44.5663,44.5739,44.528,44.528,4800.0
2015-04-06 12:40:00,58.22,58.26,58.19,58.22,13000.0,44.5127,44.5433,44.4898,44.5127,13000.0
2015-04-06 12:50:00,58.23,58.3,58.22,58.26,19100.0,44.5204,44.5739,44.5127,44.5433,19100.0
2015-04-06 13:00:00,58.27,58.36,58.27,58.35,7400.0,44.551,44.6198,44.551,44.6121,7400.0
2015-04-06 13:10:00,58.36,58.36,58.21,58.35,18300.0,44.6198,44.6198,44.5051,44.6121,18300.0
2015-04-06 13:20:00,58.33,58.33,58.25,58.31,5700.0,44.5968,44.5968,44.5357,44.5816,5700.0
2015-04-06 13:30:00,58.3,58.37,58.3,58.3,17400.0,44.5739,44.6274,44.5739,44.5739,17400.0
2015-04-06 13:40:00,58.3,58.3,58.16,58.23,7000.0,44.5739,44.5739,44.4669,44.5204,7000.0
2015-04-06 13:50:00,58.25,58.27,58.13,58.17,6700.0,44.5357,44.551,44.4439,44.4745,6700.0
2015-04-06 14:00:00,58.2,58.26,58.2,58.26,12100.0,44.4974,44.5433,44.4974,44.5433,12100.0
2015-04-06 14:10:00,58.27,58.37,58.27,58.37,9100.0,44.551,44.6274,44.551,44.6274,9100.0
2015-04-06 14:20:00,58.36,58.36,58.31,58.31,8100.0,44.6198,44.6198,44.5816,44.5816,8100.0
2015-04-06 14:30:00,58.31,58.37,58.25,58.37,18700.0,44.5816,44.6274,44.5357,44.6274,18700.0
2015-04-06 14:40:00,58.38,58.49,58.37,58.43,34700.0,44.6351,44.7192,44.6274,44.6733,34700.0
2015-04-06 14:50:00,58.42,58.52,58.4,58.51,17500.0,44.6657,44.7421,44.6504,44.7345,17500.0
2015-04-06 15:00:00,58.5,58.61,58.5,58.58,45900.0,44.7268,44.8109,44.7268,44.788,45900.0
2015-04-06 15:10:00,58.58,58.63,58.54,58.59,18800.0,44.788,44.8262,44.7574,44.7956,18800.0
2015-04-06 15:20:00,58.58,58.65,58.57,58.64,23100.0,44.788,44.8415,44.7803,44.8339,23100.0
2015-04-06 15:30:00,58.66,58.8,58.63,58.8,32100.0,44.8491,44.9562,44.8262,44.9562,32100.0
2015-04-06 15:40:00,58.8,58.8,58.69,58.78,54300.0,44.9562,44.9562,44.8721,44.9409,54300.0
2015-04-06 15:50:00,58.78,59.0,58.72,58.97,172700.0,44.9409,45.1091,44.895,45.0862,172700.0
2015-04-07 09:30:00,58.98,59.65,58.84,59.53,54800.0,45.0938,45.6061,44.9868,45.5143,54800.0
2015-04-07 09:40:00,59.57,59.74,59.47,59.72,31700.0,45.5449,45.6749,45.4684,45.6596,31700.0
2015-04-07 09:50:00,59.7,60.33,59.61,59.88,132600.0,45.6443,46.126,45.5755,45.7819,132600.0
2015-04-07 10:00:00,59.79,60.07,59.79,59.94,97400.0,45.7131,45.9272,45.7131,45.8278,97400.0
2015-04-07 10:10:00,59.94,59.95,59.54,59.64,37000.0,45.8278,45.8354,45.522,45.5984,37000.0
2015-04-07 10:20:00,59.64,59.95,59.63,59.82,38200.0,45.5984,45.8354,45.5908,45.736,38200.0
2015-04-07 10:30:00,59.82,59.87,59.73,59.82,16400.0,45.736,45.7743,45.6672,45.736,16400.0
2015-04-07 10:40:00,59.83,59.95,59.8,59.85,28300.0,45.7437,45.8354,45.7207,45.759,28300.0
2015-04-07 10:50:00,59.86,59.94,59.83,59.88,25400.0,45.7666,45.8278,45.7437,45.7819,25400.0
2015-04-07 11:00:00,59.9,59.9,59.71,59.77,14600.0,45.7972,45.7972,45.6519,45.6978,14600.0
2015-04-07 11:10:00,59.77,59.78,59.7,59.75,14400.0,45.6978,45.7055,45.6443,45.6825,14400.0
2015-04-07 11:20:00,59.77,59.78,59.56,59.59,36100.0,45.6978,45.7055,45.5373,45.5602,36100.0
2015-04-07 11:30:00,59.57,59.59,59.4,59.4,31500.0,45.5449,45.5602,45.4149,45.4149,31500.0
2015-04-07 11:40:00,59.38,59.38,59.25,59.35,20800.0,45.3996,45.3996,45.3002,45.3767,20800.0
2015-04-07 11:50:00,59.35,59.39,59.2,59.28,26900.0,45.3767,45.4073,45.262,45.3232,26900.0
2015-04-07 12:00:00,59.32,59.34,59.21,59.26,7800.0,45.3538,45.369,45.2697,45.3079,7800.0
2015-04-07 12:10:00,59.29,59.36,59.22,59.27,8000.0,45.3308,45.3843,45.2773,45.3155,8000.0
2015-04-07 12:20:00,59.28,59.37,59.27,59.32,11500.0,45.3232,45.392,45.3155,45.3538,11500.0
2015-04-07 12:30:00,59.33,59.37,59.3,59.33,6800.0,45.3614,45.392,45.3385,45.3614,6800.0
2015-04-07 12:40:00,59.33,59.33,59.27,59.31,9600.0,45.3614,45.3614,45.3155,45.3461,9600.0
2015-04-07 12:50:00,59.33,59.33,59.24,59.25,7700.0,45.3614,45.3614,45.2926,45.3002,7700.0
2015-04-07 13:00:00,59.25,59.32,59.24,59.3,9400.0,45.3002,45.3538,45.2926,45.3385,9400.0
2015-04-07 13:10:00,59.3,59.3,59.13,59.18,20400.0,45.3385,45.3385,45.2085,45.2467,20400.0
2015-04-07 13:20:00,59.18,59.29,59.18,59.25,10900.0,45.2467,45.3308,45.2467,45.3002,10900.0
2015-04-07 13:30:00,59.25,59.36,59.25,59.34,7400.0,45.3002,45.3843,45.3002,45.369,7400.0
2015-04-07 13:40:00,59.35,59.49,59.35,59.36,19400.0,45.3767,45.4837,45.3767,45.3843,19400.0
2015-04-07 13:50:00,59.37,59.5,59.34,59.47,14900.0,45.392,45.4914,45.369,45.4684,14900.0
2015-04-07 14:00:00,59.46,59.58,59.45,59.56,14900.0,45.4608,45.5525,45.4532,45.5373,14900.0
2015-04-07 14:10:00,59.56,59.69,59.51,59.64,31300.0,45.5373,45.6366,45.499,45.5984,31300.0
2015-04-07 14:20:00,59.62,59.62,59.42,59.42,8700.0,45.5831,45.5831,45.4302,45.4302,8700.0
2015-04-07 14:30:00,59.42,59.48,59.37,59.39,11200.0,45.4302,45.4761,45.392,45.4073,11200.0
2015-04-07 14:40:00,59.39,59.39,59.27,59.29,7600.0,45.4073,45.4073,45.3155,45.3308,7600.0
2015-04-07 14:50:00,59.32,59.32,59.08,59.09,29600.0,45.3538,45.3538,45.1703,45.1779,29600.0
2015-04-07 15:00:00,59.1,59.15,59.02,59.08,27900.0,45.1856,45.2238,45.1244,45.1703,27900.0
2015-04-07 15:10:00,59.08,59.13,59.04,59.1,23700.0,45.1703,45.2085,45.1397,45.1856,23700.0
2015-04-07 15:20:00,59.12,59.13,58.97,59.08,27100.0,45.2008,45.2085,45.0862,45.1703,27100.0
2015-04-07 15:30:00,59.07,59.16,59.02,59.08,26500.0,45.1626,45.2314,45.1244,45.1703,26500.0
2015-04-07 15:40:00,59.09,59.1,58.86,58.95,43800.0,45.1779,45.1856,45.0021,45.0709,43800.0
2015-04-07 15:50:00,58.94,58.98,58.49,58.49,241000.0,45.0632,45.0938,44.7192,44.7192,241000.0
2015-04-08 09:30:00,58.46,58.8,58.45,58.78,20600.0,44.6962,44.9562,44.6886,44.9409,20600.0
2015-04-08 09:40:00,58.8,59.17,58.78,59.17,28300.0,44.9562,45.2391,44.9409,45.2391,28300.0
2015-04-08 09:50:00,59.2,59.28,59.12,59.18,29700.0,45.262,45.3232,45.2008,45.2467,29700.0
2015-04-08 10:00:00,59.16,59.23,59.11,59.21,33500.0,45.2314,45.2849,45.1932,45.2697,33500.0
2015-04-08 10:10:00,59.14,59.22,59.05,59.07,3100.0,45.2161,45.2773,45.1473,45.1626,3100.0
2015-04-08 10:20:00,59.03,59.13,58.78,58.81,47900.0,45.132,45.2085,44.9409,44.9638,47900.0
2015-04-08 10:30:00,58.81,58.88,58.7,58.72,11000.0,44.9638,45.0174,44.8797,44.895,11000.0
2015-04-08 10:40:00,58.7,58.73,58.58,58.72,12500.0,44.8797,44.9027,44.788,44.895,12500.0
2015-04-08 10:50:00,58.71,58.77,58.68,58.75,12500.0,44.8874,44.9332,44.8644,44.918,12500.0
2015-04-08 11:00:00,58.73,58.78,58.65,58.7,18000.0,44.9027,44.9409,44.8415,44.8797,18000.0
2015-04-08 11:10:00,58.69,58.78,58.66,58.78,24000.0,44.8721,44.9409,44.8491,44.9409,24000.0
2015-04-08 11:20:00,58.79,58.79,58.7,58.77,6700.0,44.9485,44.9485,44.8797,44.9332,6700.0
2015-04-08 11:30:00,58.79,58.79,58.66,58.74,15300.0,44.9485,44.9485,44.8491,44.9103,15300.0
2015-04-08 11:40:00,58.75,58.79,58.73,58.79,9000.0,44.918,44.9485,44.9027,44.9485,9000.0
2015-04-08 11:50:00,58.79,58.8,58.75,58.75,11500.0,44.9485,44.9562,44.918,44.918,11500.0
2015-04-08 12:00:00,58.78,58.81,58.74,58.77,8000.0,44.9409,44.9638,44.9103,44.9332,8000.0
2015-04-08 12:10:00,58.78,58.86,58.74,58.84,6700.0,44.9409,45.0021,44.9103,44.9868,6700.0
2015-04-08 12:20:00,58.84,58.84,58.74,58.77,9600.0,44.9868,44.9868,44.9103,44.9332,9600.0
2015-04-08 12:30:00,58.77,58.77,58.72,58.74,11700.0,44.9332,44.9332,44.895,44.9103,11700.0
2015-04-08 12:40:00,58.75,58.85,58.75,58.83,28000.0,44.918,44.9944,44.918,44.9791,28000.0
2015-04-08 12:50:00,58.83,58.84,58.73,58.8,6500.0,44.9791,44.9868,44.9027,44.9562,6500.0
2015-04-08 13:00:00,58.81,58.82,58.73,58.75,8000.0,44.9638,44.9715,44.9027,44.918,8000.0
2015-04-08 13:10:00,58.76,58.76,58.64,58.66,12300.0,44.9256,44.9256,44.8339,44.8491,12300.0
2015-04-08 13:20:00,58.7,58.72,58.53,58.55,23700.0,44.8797,44.895,44.7498,44.765,23700.0
2015-04-08 13:30:00,58.54,58.6,58.48,58.5,14800.0,44.7574,44.8033,44.7115,44.7268,14800.0
2015-04-08 13:40:00,58.49,58.5,58.42,58.45,12000.0,44.7192,44.7268,44.6657,44.6886,12000.0
2015-04-08 13:50:00,58.46,58.49,58.41,58.48,11000.0,44.6962,44.7192,44.658,44.7115,11000.0
2015-04-08 14:00:00,58.47,58.48,58.31,58.31,11900.0,44.7039,44.7115,44.5816,44.5816,11900.0
2015-04-08 14:10:00,58.32,58.68,58.32,58.63,7100.0,44.5892,44.8644,44.5892,44.8262,7100.0
2015-04-08 14:20:00,58.67,58.72,58.54,58.6,7600.0,44.8568,44.895,44.7574,44.8033,7600.0
2015-04-08 14:30:00,58.59,58.63,58.55,58.63,11900.0,44.7956,44.8262,44.765,44.8262,11900.0
2015-04-08 14:40:00,58.62,58.69,58.57,58.65,9700.0,44.8186,44.8721,44.7803,44.8415,9700.0
2015-04-08 14:50:00,58.65,58.66,58.44,58.61,31200.0,44.8415,44.8491,44.6809,44.8109,31200.0
2015-04-08 15:00:00,58.6,58.66,58.58,58.65,9000.0,44.8033,44.8491,44.788,44.8415,9000.0
2015-04-08 15:10:00,58.65,58.68,58.55,58.59,20000.0,44.8415,44.8644,44.765,44.7956,20000.0
2015-04-08 15:20:00,58.59,58.62,58.54,58.57,16900.0,44.7956,44.8186,44.7574,44.7803,16900.0
2015-04-08 15:30:00,58.58,58.64,58.58,58.62,25400.0,44.788,44.8339,44.788,44.8186,25400.0
2015-04-08 15:40:00,58.62,58.66,58.55,58.55,30800.0,44.8186,44.8491,44.765,44.765,30800.0
2015-04-08 15:50:00,58.55,58.75,58.54,58.75,63600.0,44.765,44.918,44.7574,44.918,63600.0
2015-04-09 09:30:00,58.75,58.99,58.6,58.78,26600.0,44.918,45.1015,44.8033,44.9409,26600.0
2015-04-09 09:40:00,58.78,58.89,58.62,58.73,34400.0,44.9409,45.025,44.8186,44.9027,34400.0
2015-04-09 09:50:00,58.7,59.03,58.7,59.03,15500.0,44.8797,45.132,44.8797,45.132,15500.0
2015-04-09 10:00:00,59.01,59.18,58.94,59.1,15000.0,45.1167,45.2467,45.0632,45.1856,15000.0
2015-04-09 10:10:00,59.1,59.15,58.98,59.09,19600.0,45.1856,45.2238,45.0938,45.1779,19600.0
2015-04-09 10:20:00,59.11,59.15,59.02,59.05,5900.0,45.1932,45.2238,45.1244,45.1473,5900.0
2015-04-09 10:30:00,59.06,59.06,58.98,59.05,7000.0,45.155,45.155,45.0938,45.1473,7000.0
2015-04-09 10:40:00,59.02,59.02,58.98,58.99,52900.0,45.1244,45.1244,45.0938,45.1015,52900.0
2015-04-09 10:50:00,58.99,59.04,58.92,58.99,13900.0,45.1015,45.1397,45.0479,45.1015,13900.0
2015-04-09 11:00:00,59.0,59.02,58.98,59.01,17700.0,45.1091,45.1244,45.0938,45.1167,17700.0
2015-04-09 11:10:00,59.0,59.04,58.96,58.99,16400.0,45.1091,45.1397,45.0785,45.1015,16400.0
2015-04-09 11:20:00,58.98,58.99,58.8,58.85,46600.0,45.0938,45.1015,44.9562,44.9944,46600.0
2015-04-09 11:30:00,58.84,58.93,58.83,58.83,9300.0,44.9868,45.0556,44.9791,44.9791,9300.0
2015-04-09 11:40:00,58.84,58.85,58.8,58.84,7500.0,44.9868,44.9944,44.9562,44.9868,7500.0
2015-04-09 11:50:00,58.84,58.9,58.76,58.79,16400.0,44.9868,45.0326,44.9256,44.9485,16400.0
2015-04-09 12:00:00,58.78,58.78,58.72,58.73,6800.0,44.9409,44.9409,44.895,44.9027,6800.0
2015-04-09 12:10:00,58.72,58.73,58.65,58.73,9300.0,44.895,44.9027,44.8415,44.9027,9300.0
2015-04-09 12:20:00,58.73,58.83,58.72,58.77,9400.0,44.9027,44.9791,44.895,44.9332,9400.0
2015-04-09 12:30:00,58.77,58.77,58.7,58.72,5300.0,44.9332,44.9332,44.8797,44.895,5300.0
2015-04-09 12:40:00,58.72,58.79,58.71,58.79,20200.0,44.895,44.9485,44.8874,44.9485,20200.0
2015-04-09 12:50:00,58.78,58.87,58.76,58.81,7200.0,44.9409,45.0097,44.9256,44.9638,7200.0
2015-04-09 13:00:00,58.81,58.84,58.76,58.77,12300.0,44.9638,44.9868,44.9256,44.9332,12300.0
2015-04-09 13:10:00,58.77,58.82,58.77,58.8,8600.0,44.9332,44.9715,44.9332,44.9562,8600.0
2015-04-09 13:20:00,58.8,58.8,58.62,58.62,9000.0,44.9562,44.9562,44.8186,44.8186,9000.0
2015-04-09 13:30:00,58.62,58.66,58.59,58.65,14100.0,44.8186,44.8491,44.7956,44.8415,14100.0
2015-04-09 13:40:00,58.65,58.67,58.62,58.64,11700.0,44.8415,44.8568,44.8186,44.8339,11700.0
2015-04-09 13:50:00,58.64,58.64,58.62,58.63,8200.0,44.8339,44.8339,44.8186,44.8262,8200.0
2015-04-09 14:00:00,58.62,58.64,58.55,58.56,11900.0,44.8186,44.8339,44.765,44.7727,11900.0
2015-04-09 14:10:00,58.56,58.56,58.5,58.51,15800.0,44.7727,44.7727,44.7268,44.7345,15800.0
2015-04-09 14:20:00,58.5,58.61,58.45,58.61,10400.0,44.7268,44.8109,44.6886,44.8109,10400.0
2015-04-09 14:30:00,58.61,58.61,58.56,58.59,14100.0,44.8109,44.8109,44.7727,44.7956,14100.0
2015-04-09 14:40:00,58.59,58.64,58.58,58.6,13300.0,44.7956,44.8339,44.788,44.8033,13300.0
2015-04-09 14:50:00,58.6,58.68,58.6,58.68,9500.0,44.8033,44.8644,44.8033,44.8644,9500.0
2015-04-09 15:00:00,58.68,58.73,58.68,58.73,9100.0,44.8644,44.9027,44.8644,44.9027,9100.0
2015-04-09 15:10:00,58.73,58.84,58.72,58.8,14900.0,44.9027,44.9868,44.895,44.9562,14900.0
2015-04-09 15:20:00,58.81,58.85,58.79,58.83,16000.0,44.9638,44.9944,44.9485,44.9791,16000.0
2015-04-09 15:30:00,58.83,58.84,58.77,58.79,14100.0,44.9791,44.9868,44.9332,44.9485,14100.0
2015-04-09 15:40:00,58.79,58.85,58.79,58.84,59500.0,44.9485,44.9944,44.9485,44.9868,59500.0
2015-04-09 15:50:00,58.83,58.89,58.81,58.87,62100.0,44.9791,45.025,44.9638,45.0097,62100.0
2015-04-10 09:30:00,59.0,59.1,58.77,58.95,23400.0,45.1091,45.1856,44.9332,45.0709,23400.0
2015-04-10 09:40:00,58.94,59.0,58.69,58.85,10100.0,45.0632,45.1091,44.8721,44.9944,10100.0
2015-04-10 09:50:00,58.85,58.85,58.7,58.76,15800.0,44.9944,44.9944,44.8797,44.9256,15800.0
2015-04-10 10:00:00,58.79,58.81,58.7,58.76,7600.0,44.9485,44.9638,44.8797,44.9256,7600.0
2015-04-10 10:10:00,58.78,58.83,58.74,58.74,8600.0,44.9409,44.9791,44.9103,44.9103,8600.0
2015-04-10 10:20:00,58.73,58.78,58.7,58.72,8000.0,44.9027,44.9409,44.8797,44.895,8000.0
2015-04-10 10:30:00,58.72,58.75,58.65,58.66,11500.0,44.895,44.918,44.8415,44.8491,11500.0
2015-04-10 10:40:00,58.66,58.66,58.49,58.55,13300.0,44.8491,44.8491,44.7192,44.765,13300.0
2015-04-10 10:50:00,58.55,58.66,58.46,58.66,9900.0,44.765,44.8491,44.6962,44.8491,9900.0
2015-04-10 11:00:00,58.66,58.75,58.66,58.72,7600.0,44.8491,44.918,44.8491,44.895,7600.0
2015-04-10 11:10:00,58.73,58.75,58.66,58.69,13700.0,44.9027,44.918,44.8491,44.8721,13700.0
2015-04-10 11:20:00,58.71,58.71,58.62,58.71,14900.0,44.8874,44.8874,44.8186,44.8874,14900.0
2015-04-10 11:30:00,58.74,58.75,58.68,58.7,4500.0,44.9103,44.918,44.8644,44.8797,4500.0
2015-04-10 11:40:00,58.69,58.71,58.64,58.67,5900.0,44.8721,44.8874,44.8339,44.8568,5900.0
2015-04-10 11:50:00,58.68,58.69,58.58,58.65,10500.0,44.8644,44.8721,44.788,44.8415,10500.0
2015-04-10 12:00:00,58.65,58.72,58.65,58.7,12600.0,44.8415,44.895,44.8415,44.8797,12600.0
2015-04-10 12:10:00,58.69,58.71,58.65,58.71,4500.0,44.8721,44.8874,44.8415,44.8874,4500.0
2015-04-10 12:20:00,58.69,58.71,58.65,58.69,5400.0,44.8721,44.8874,44.8415,44.8721,5400.0
2015-04-10 12:30:00,58.7,58.71,58.69,58.69,7800.0,44.8797,44.8874,44.8721,44.8721,7800.0
2015-04-10 12:40:00,58.69,58.71,58.67,58.68,8500.0,44.8721,44.8874,44.8568,44.8644,8500.0
2015-04-10 12:50:00,58.67,58.7,58.66,58.66,48600.0,44.8568,44.8797,44.8491,44.8491,48600.0
2015-04-10 13:00:00,58.67,58.68,58.59,58.59,7700.0,44.8568,44.8644,44.7956,44.7956,7700.0
2015-04-10 13:10:00,58.6,58.6,58.55,58.56,6300.0,44.8033,44.8033,44.765,44.7727,6300.0
2015-04-10 13:20:00,58.56,58.59,58.54,58.56,9300.0,44.7727,44.7956,44.7574,44.7727,9300.0
2015-04-10 13:30:00,58.55,58.56,58.54,58.55,4700.0,44.765,44.7727,44.7574,44.765,4700.0
2015-04-10 13:40:00,58.55,58.57,58.52,58.57,7300.0,44.765,44.7803,44.7421,44.7803,7300.0
2015-04-10 13:50:00,58.56,58.56,58.52,58.52,3300.0,44.7727,44.7727,44.7421,44.7421,3300.0
2015-04-10 14:00:00,58.53,58.62,58.51,58.6,8900.0,44.7498,44.8186,44.7345,44.8033,8900.0
2015-04-10 14:10:00,58.6,58.61,58.55,58.55,5900.0,44.8033,44.8109,44.765,44.765,5900.0
2015-04-10 14:20:00,58.55,58.6,58.52,58.56,9900.0,44.765,44.8033,44.7421,44.7727,9900.0
2015-04-10 14:30:00,58.57,58.6,58.57,58.59,3700.0,44.7803,44.8033,44.7803,44.7956,3700.0
2015-04-10 14:40:00,58.59,58.59,58.56,58.59,5500.0,44.7956,44.7956,44.7727,44.7956,5500.0
2015-04-10 14:50:00,58.59,58.6,58.56,58.59,10400.0,44.7956,44.8033,44.7727,44.7956,10400.0
2015-04-10 15:00:00,58.59,58.59,58.53,58.54,6800.0,44.7956,44.7956,44.7498,44.7574,6800.0
2015-04-10 15:10:00,58.55,58.55,58.51,58.53,14000.0,44.765,44.765,44.7345,44.7498,14000.0
2015-04-10 15:20:00,58.53,58.61,58.52,58.61,14400.0,44.7498,44.8109,44.7421,44.8109,14400.0
2015-04-10 15:30:00,58.63,58.63,58.57,58.57,15100.0,44.8262,44.8262,44.7803,44.7803,15100.0
2015-04-10 15:40:00,58.58,58.67,58.57,58.67,23200.0,44.788,44.8568,44.7803,44.8568,23200.0
2015-04-10 15:50:00,58.67,58.7,58.64,58.65,47900.0,44.8568,44.8797,44.8339,44.8415,47900.0
2015-04-13 09:30:00,58.72,58.85,58.56,58.76,8100.0,44.895,44.9944,44.7727,44.9256,8100.0
2015-04-13 09:40:00,58.78,59.39,58.78,59.2,42100.0,44.9409,45.4073,44.9409,45.262,42100.0
2015-04-13 09:50:00,59.2,59.33,59.1,59.15,49300.0,45.262,45.3614,45.1856,45.2238,49300.0
2015-04-13 10:00:00,59.1,59.22,59.04,59.09,27100.0,45.1856,45.2773,45.1397,45.1779,27100.0
2015-04-13 10:10:00,59.07,59.12,59.07,59.12,19600.0,45.1626,45.2008,45.1626,45.2008,19600.0
2015-04-13 10:20:00,59.1,59.15,59.1,59.13,11900.0,45.1856,45.2238,45.1856,45.2085,11900.0
2015-04-13 10:30:00,59.13,59.3,59.13,59.28,17300.0,45.2085,45.3385,45.2085,45.3232,17300.0
2015-04-13 10:40:00,59.3,59.37,59.28,59.37,7500.0,45.3385,45.392,45.3232,45.392,7500.0
2015-04-13 10:50:00,59.37,59.5,59.33,59.49,21200.0,45.392,45.4914,45.3614,45.4837,21200.0
2015-04-13 11:00:00,59.48,59.61,59.48,59.59,20800.0,45.4761,45.5755,45.4761,45.5602,20800.0
2015-04-13 11:10:00,59.6,59.64,59.56,59.64,8200.0,45.5678,45.5984,45.5373,45.5984,8200.0
2015-04-13 11:20:00,59.62,59.64,59.57,59.57,9600.0,45.5831,45.5984,45.5449,45.5449,9600.0
2015-04-13 11:30:00,59.58,59.6,59.3,59.44,36100.0,45.5525,45.5678,45.3385,45.4455,36100.0
2015-04-13 11:40:00,59.45,59.48,59.34,59.38,11700.0,45.4532,45.4761,45.369,45.3996,11700.0
2015-04-13 11:50:00,59.39,59.39,59.2,59.25,20400.0,45.4073,45.4073,45.262,45.3002,20400.0
2015-04-13 12:00:00,59.25,59.29,59.18,59.24,14500.0,45.3002,45.3308,45.2467,45.2926,14500.0
2015-04-13 12:10:00,59.23,59.23,59.15,59.15,18500.0,45.2849,45.2849,45.2238,45.2238,18500.0
2015-04-13 12:20:00,59.15,59.15,59.11,59.12,5000.0,45.2238,45.2238,45.1932,45.2008,5000.0
2015-04-13 12:30:00,59.11,59.13,59.06,59.09,17500.0,45.1932,45.2085,45.155,45.1779,17500.0
2015-04-13 12:40:00,59.08,59.08,59.05,59.05,9300.0,45.1703,45.1703,45.1473,45.1473,9300.0
2015-04-13 12:50:00,59.05,59.09,59.02,59.08,20900.0,45.1473,45.1779,45.1244,45.1703,20900.0
2015-04-13 13:00:00,59.08,59.08,58.94,58.94,8100.0,45.1703,45.1703,45.0632,45.0632,8100.0
2015-04-13 13:10:00,58.95,58.99,58.88,58.97,11700.0,45.0709,45.1015,45.0174,45.0862,11700.0
2015-04-13 13:20:00,58.99,59.02,58.87,58.89,10600.0,45.1015,45.1244,45.0097,45.025,10600.0
2015-04-13 13:30:00,58.91,58.97,58.89,58.94,4100.0,45.0403,45.0862,45.025,45.0632,4100.0
2015-04-13 13:40:00,58.93,58.95,58.82,58.83,8400.0,45.0556,45.0709,44.9715,44.9791,8400.0
2015-04-13 13:50:00,58.85,59.04,58.74,59.02,23400.0,44.9944,45.1397,44.9103,45.1244,23400.0
2015-04-13 14:00:00,59.07,59.09,59.0,59.06,10700.0,45.1626,45.1779,45.1091,45.155,10700.0
2015-04-13 14:10:00,59.06,59.13,59.01,59.11,26700.0,45.155,45.2085,45.1167,45.1932,26700.0
2015-04-13 14:20:00,59.11,59.11,59.05,59.1,5700.0,45.1932,45.1932,45.1473,45.1856,5700.0
2015-04-13 14:30:00,59.1,59.1,59.0,59.03,17100.0,45.1856,45.1856,45.1091,45.132,17100.0
2015-04-13 14:40:00,59.02,59.03,58.96,58.97,14200.0,45.1244,45.132,45.0785,45.0862,14200.0
2015-04-13 14:50:00,58.98,59.03,58.94,59.02,9700.0,45.0938,45.132,45.0632,45.1244,9700.0
2015-04-13 15:00:00,59.03,59.08,59.01,59.02,24000.0,45.132,45.1703,45.1167,45.1244,24000.0
2015-04-13 15:10:00,59.03,59.04,58.97,58.99,16600.0,45.132,45.1397,45.0862,45.1015,16600.0
2015-04-13 15:20:00,58.99,59.01,58.9,58.92,21800.0,45.1015,45.1167,45.0326,45.0479,21800.0
2015-04-13 15:30:00,58.91,58.91,58.64,58.82,59600.0,45.0403,45.0403,44.8339,44.9715,59600.0
2015-04-13 15:40:00,58.82,58.98,58.81,58.84,29200.0,44.9715,45.0938,44.9638,44.9868,29200.0
2015-04-13 15:50:00,58.83,58.95,58.79,58.82,42800.0,44.9791,45.0709,44.9485,44.9715,42800.0
2015-04-14 09:30:00,59.44,59.6,59.18,59.47,62800.0,45.4455,45.5678,45.2467,45.4684,62800.0
2015-04-14 09:40:00,59.45,59.51,58.92,58.92,13900.0,45.4532,45.499,45.0479,45.0479,13900.0
2015-04-14 09:50:00,58.93,58.94,57.78,57.86,97000.0,45.0556,45.0632,44.1763,44.2375,97000.0
2015-04-14 10:00:00,57.84,58.5,57.26,57.61,116500.0,44.2222,44.7268,43.7788,44.0464,116500.0
2015-04-14 10:10:00,57.61,57.89,57.48,57.68,49800.0,44.0464,44.2604,43.947,44.0999,49800.0
2015-04-14 10:20:00,57.7,57.86,57.63,57.69,17800.0,44.1152,44.2375,44.0617,44.1075,17800.0
2015-04-14 10:30:00,57.68,57.71,57.52,57.61,16400.0,44.0999,44.1228,43.9775,44.0464,16400.0
2015-04-14 10:40:00,57.61,57.81,57.59,57.78,17000.0,44.0464,44.1993,44.0311,44.1763,17000.0
2015-04-14 10:50:00,57.81,58.01,57.81,57.88,26400.0,44.1993,44.3522,44.1993,44.2528,26400.0
2015-04-14 11:00:00,57.88,57.88,57.36,57.47,59700.0,44.2528,44.2528,43.8552,43.9393,59700.0
2015-04-14 11:10:00,57.47,57.98,57.46,57.96,14100.0,43.9393,44.3292,43.9317,44.314,14100.0
2015-04-14 11:20:00,57.96,58.11,57.9,58.11,38800.0,44.314,44.4286,44.2681,44.4286,38800.0
2015-04-14 11:30:00,58.11,58.13,57.9,57.95,11400.0,44.4286,44.4439,44.2681,44.3063,11400.0
2015-04-14 11:40:00,57.97,57.97,57.76,57.8,24000.0,44.3216,44.3216,44.161,44.1916,24000.0
2015-04-14 11:50:00,57.79,57.92,57.79,57.92,5400.0,44.184,44.2834,44.184,44.2834,5400.0
2015-04-14 12:00:00,57.92,57.93,57.82,57.82,11200.0,44.2834,44.291,44.2069,44.2069,11200.0
2015-04-14 12:10:00,57.81,57.89,57.81,57.89,5100.0,44.1993,44.2604,44.1993,44.2604,5100.0
2015-04-14 12:20:00,57.89,57.89,57.83,57.86,6200.0,44.2604,44.2604,44.2146,44.2375,6200.0
2015-04-14 12:30:00,57.86,58.03,57.86,58.02,11400.0,44.2375,44.3675,44.2375,44.3598,11400.0
2015-04-14 12:40:00,58.02,58.05,57.99,58.02,12800.0,44.3598,44.3828,44.3369,44.3598,12800.0
2015-04-14 12:50:00,58.02,58.05,57.99,58.02,6700.0,44.3598,44.3828,44.3369,44.3598,6700.0
2015-04-14 13:00:00,58.02,58.03,57.89,57.9,14600.0,44.3598,44.3675,44.2604,44.2681,14600.0
2015-04-14 13:10:00,57.89,57.9,57.81,57.88,15200.0,44.2604,44.2681,44.1993,44.2528,15200.0
2015-04-14 13:20:00,57.9,57.97,57.89,57.91,8000.0,44.2681,44.3216,44.2604,44.2757,8000.0
2015-04-14 13:30:00,57.92,57.99,57.92,57.93,7300.0,44.2834,44.3369,44.2834,44.291,7300.0
2015-04-14 13:40:00,57.92,57.98,57.88,57.89,10900.0,44.2834,44.3292,44.2528,44.2604,10900.0
2015-04-14 13:50:00,57.89,57.9,57.8,57.81,10700.0,44.2604,44.2681,44.1916,44.1993,10700.0
2015-04-14 14:00:00,57.8,57.8,57.76,57.8,7200.0,44.1916,44.1916,44.161,44.1916,7200.0
2015-04-14 14:10:00,57.79,57.88,57.79,57.87,8800.0,44.184,44.2528,44.184,44.2451,8800.0
2015-04-14 14:20:00,57.89,57.95,57.89,57.95,13200.0,44.2604,44.3063,44.2604,44.3063,13200.0
2015-04-14 14:30:00,57.96,57.96,57.8,57.83,16400.0,44.314,44.314,44.1916,44.2146,16400.0
2015-04-14 14:40:00,57.83,57.84,57.48,57.52,42700.0,44.2146,44.2222,43.947,43.9775,42700.0
2015-04-14 14:50:00,57.54,57.73,57.53,57.66,14100.0,43.9928,44.1381,43.9852,44.0846,14100.0
2015-04-14 15:00:00,57.65,57.78,57.65,57.71,13200.0,44.0769,44.1763,44.0769,44.1228,13200.0
2015-04-14 15:10:00,57.72,57.75,57.67,57.67,13800.0,44.1305,44.1534,44.0922,44.0922,13800.0
2015-04-14 15:20:00,57.67,57.69,57.48,57.5,33800.0,44.0922,44.1075,43.947,43.9623,33800.0
2015-04-14 15:30:00,57.5,57.65,57.5,57.65,21400.0,43.9623,44.0769,43.9623,44.0769,21400.0
2015-04-14 15:40:00,57.64,57.66,57.58,57.58,50200.0,44.0693,44.0846,44.0234,44.0234,50200.0
2015-04-14 15:50:00,57.58,57.63,57.57,57.61,78400.0,44.0234,44.0617,44.0158,44.0464,78400.0
2015-04-15 09:30:00,57.94,57.94,57.33,57.33,25000.0,44.2987,44.2987,43.8323,43.8323,25000.0
2015-04-15 09:40:00,57.32,57.63,57.17,57.63,34400.0,43.8246,44.0617,43.71,44.0617,34400.0
2015-04-15 09:50:00,57.63,57.83,57.63,57.7,16100.0,44.0617,44.2146,44.0617,44.1152,16100.0
2015-04-15 10:00:00,57.73,58.0,57.73,57.86,13400.0,44.1381,44.3445,44.1381,44.2375,13400.0
2015-04-15 10:10:00,57.88,58.0,57.86,57.96,8400.0,44.2528,44.3445,44.2375,44.314,8400.0
2015-04-15 10:20:00,57.97,58.0,57.83,57.87,23200.0,44.3216,44.3445,44.2146,44.2451,23200.0
2015-04-15 10:30:00,57.88,57.95,57.82,57.88,39300.0,44.2528,44.3063,44.2069,44.2528,39300.0
2015-04-15 10:40:00,57.88,57.93,57.83,57.87,58900.0,44.2528,44.291,44.2146,44.2451,58900.0
2015-04-15 10:50:00,57.87,57.94,57.76,57.78,85200.0,44.2451,44.2987,44.161,44.1763,85200.0
2015-04-15 11:00:00,57.79,57.85,57.74,57.79,21400.0,44.184,44.2299,44.1458,44.184,21400.0
2015-04-15 11:10:00,57.79,57.79,57.51,57.51,25800.0,44.184,44.184,43.9699,43.9699,25800.0
2015-04-15 11:20:00,57.47,57.54,57.43,57.48,24000.0,43.9393,43.9928,43.9087,43.947,24000.0
2015-04-15 11:30:00,57.48,57.5,57.31,57.33,15000.0,43.947,43.9623,43.817,43.8323,15000.0
2015-04-15 11:40:00,57.31,57.31,57.23,57.29,14200.0,43.817,43.817,43.7558,43.8017,14200.0
2015-04-15 11:50:00,57.29,57.44,57.23,57.27,55600.0,43.8017,43.9164,43.7558,43.7864,55600.0
2015-04-15 12:00:00,57.28,57.28,57.12,57.17,20900.0,43.7941,43.7941,43.6717,43.71,20900.0
2015-04-15 12:10:00,57.17,57.17,57.08,57.11,35900.0,43.71,43.71,43.6411,43.6641,35900.0
2015-04-15 12:20:00,57.12,57.12,57.05,57.1,12700.0,43.6717,43.6717,43.6182,43.6564,12700.0
2015-04-15 12:30:00,57.1,57.11,56.95,57.06,36300.0,43.6564,43.6641,43.5417,43.6259,36300.0
2015-04-15 12:40:00,57.08,57.12,57.01,57.07,14300.0,43.6411,43.6717,43.5876,43.6335,14300.0
2015-04-15 12:50:00,57.09,57.1,56.97,57.02,13500.0,43.6488,43.6564,43.557,43.5953,13500.0
2015-04-15 13:00:00,57.01,57.01,56.94,56.96,11100.0,43.5876,43.5876,43.5341,43.5494,11100.0
2015-04-15 13:10:00,56.95,57.03,56.94,57.01,28800.0,43.5417,43.6029,43.5341,43.5876,28800.0
2015-04-15 13:20:00,57.02,57.26,57.01,57.23,11800.0,43.5953,43.7788,43.5876,43.7558,11800.0
2015-04-15 13:30:00,57.26,57.43,57.26,57.35,12300.0,43.7788,43.9087,43.7788,43.8476,12300.0
2015-04-15 13:40:00,57.34,57.48,57.33,57.4,37800.0,43.8399,43.947,43.8323,43.8858,37800.0
2015-04-15 13:50:00,57.37,57.39,57.28,57.31,21300.0,43.8629,43.8782,43.7941,43.817,21300.0
2015-04-15 14:00:00,57.32,57.33,57.22,57.24,12200.0,43.8246,43.8323,43.7482,43.7635,12200.0
2015-04-15 14:10:00,57.25,57.28,57.21,57.21,7100.0,43.7711,43.7941,43.7405,43.7405,7100.0
2015-04-15 14:20:00,57.23,57.25,57.21,57.25,13200.0,43.7558,43.7711,43.7405,43.7711,13200.0
2015-04-15 14:30:00,57.23,57.25,57.1,57.13,10600.0,43.7558,43.7711,43.6564,43.6794,10600.0
2015-04-15 14:40:00,57.12,57.17,57.04,57.04,16300.0,43.6717,43.71,43.6106,43.6106,16300.0
2015-04-15 14:50:00,57.06,57.09,56.95,56.95,9300.0,43.6259,43.6488,43.5417,43.5417,9300.0
2015-04-15 15:00:00,56.94,57.0,56.88,56.98,23500.0,43.5341,43.58,43.4882,43.5647,23500.0
2015-04-15 15:10:00,56.96,56.98,56.76,56.84,28500.0,43.5494,43.5647,43.3965,43.4576,28500.0
2015-04-15 15:20:00,56.85,56.86,56.59,56.64,43300.0,43.4653,43.4729,43.2665,43.3047,43300.0
2015-04-15 15:30:00,56.64,56.92,56.64,56.76,49000.0,43.3047,43.5188,43.3047,43.3965,49000.0
2015-04-15 15:40:00,56.76,56.85,56.74,56.75,46900.0,43.3965,43.4653,43.3812,43.3888,46900.0
2015-04-15 15:50:00,56.75,56.87,56.74,56.79,128600.0,43.3888,43.4806,43.3812,43.4194,128600.0
2015-04-16 09:30:00,56.78,56.99,56.63,56.73,11500.0,43.4118,43.5723,43.2971,43.3735,11500.0
2015-04-16 09:40:00,56.7,56.91,56.63,56.67,9700.0,43.3506,43.5112,43.2971,43.3277,9700.0
2015-04-16 09:50:00,56.76,56.76,56.51,56.54,14200.0,43.3965,43.3965,43.2053,43.2283,14200.0
2015-04-16 10:00:00,56.51,56.6,56.5,56.56,6500.0,43.2053,43.2742,43.1977,43.2436,6500.0
2015-04-16 10:10:00,56.61,56.67,56.55,56.61,6700.0,43.2818,43.3277,43.2359,43.2818,6700.0
2015-04-16 10:20:00,56.62,56.69,56.5,56.66,11600.0,43.2894,43.343,43.1977,43.32,11600.0
2015-04-16 10:30:00,56.66,56.67,56.57,56.57,90300.0,43.32,43.3277,43.2512,43.2512,90300.0
2015-04-16 10:40:00,56.57,56.59,56.51,56.54,13300.0,43.2512,43.2665,43.2053,43.2283,13300.0
2015-04-16 10:50:00,56.55,56.61,56.51,56.61,15400.0,43.2359,43.2818,43.2053,43.2818,15400.0
2015-04-16 11:00:00,56.61,56.61,56.53,56.56,7100.0,43.2818,43.2818,43.2206,43.2436,7100.0
2015-04-16 11:10:00,56.57,56.59,56.56,56.59,22600.0,43.2512,43.2665,43.2436,43.2665,22600.0
2015-04-16 11:20:00,56.59,56.63,56.58,56.62,18100.0,43.2665,43.2971,43.2589,43.2894,18100.0
2015-04-16 11:30:00,56.63,56.63,56.58,56.59,15600.0,43.2971,43.2971,43.2589,43.2665,15600.0
2015-04-16 11:40:00,56.58,56.59,56.55,56.57,10600.0,43.2589,43.2665,43.2359,43.2512,10600.0
2015-04-16 11:50:00,56.56,56.58,56.53,56.55,10500.0,43.2436,43.2589,43.2206,43.2359,10500.0
2015-04-16 12:00:00,56.54,56.54,56.46,56.47,13600.0,43.2283,43.2283,43.1671,43.1748,13600.0
2015-04-16 12:10:00,56.47,56.47,56.28,56.33,22900.0,43.1748,43.1748,43.0295,43.0677,22900.0
2015-04-16 12:20:00,56.34,56.36,56.26,56.26,42900.0,43.0754,43.0907,43.0142,43.0142,42900.0
2015-04-16 12:30:00,56.26,56.29,56.24,56.27,13300.0,43.0142,43.0371,42.9989,43.0218,13300.0
2015-04-16 12:40:00,56.26,56.27,56.23,56.24,13900.0,43.0142,43.0218,42.9913,42.9989,13900.0
2015-04-16 12:50:00,56.25,56.26,56.23,56.25,9400.0,43.0066,43.0142,42.9913,43.0066,9400.0
2015-04-16 13:00:00,56.24,56.24,56.16,56.22,14900.0,42.9989,42.9989,42.9377,42.9836,14900.0
2015-04-16 13:10:00,56.21,56.25,56.2,56.25,35900.0,42.976,43.0066,42.9683,43.0066,35900.0
2015-04-16 13:20:00,56.25,56.25,56.22,56.22,39100.0,43.0066,43.0066,42.9836,42.9836,39100.0
2015-04-16 13:30:00,56.23,56.25,56.17,56.18,19500.0,42.9913,43.0066,42.9454,42.953,19500.0
2015-04-16 13:40:00,56.18,56.25,56.16,56.25,11400.0,42.953,43.0066,42.9377,43.0066,11400.0
2015-04-16 13:50:00,56.24,56.26,56.24,56.24,9200.0,42.9989,43.0142,42.9989,42.9989,9200.0
2015-04-16 14:00:00,56.23,56.26,56.22,56.26,10700.0,42.9913,43.0142,42.9836,43.0142,10700.0
2015-04-16 14:10:00,56.25,56.25,56.19,56.2,19900.0,43.0066,43.0066,42.9607,42.9683,19900.0
2015-04-16 14:20:00,56.2,56.2,56.18,56.2,10800.0,42.9683,42.9683,42.953,42.9683,10800.0
2015-04-16 14:30:00,56.2,56.22,56.15,56.15,20200.0,42.9683,42.9836,42.9301,42.9301,20200.0
2015-04-16 14:40:00,56.16,56.18,56.15,56.16,22300.0,42.9377,42.953,42.9301,42.9377,22300.0
2015-04-16 14:50:00,56.17,56.18,56.15,56.16,13400.0,42.9454,42.953,42.9301,42.9377,13400.0
2015-04-16 15:00:00,56.16,56.18,56.11,56.11,26500.0,42.9377,42.953,42.8995,42.8995,26500.0
2015-04-16 15:10:00,56.11,56.14,56.08,56.11,26700.0,42.8995,42.9225,42.8766,42.8995,26700.0
2015-04-16 15:20:00,56.11,56.15,56.08,56.09,24800.0,42.8995,42.9301,42.8766,42.8842,24800.0
2015-04-16 15:30:00,56.09,56.13,56.08,56.11,23600.0,42.8842,42.9148,42.8766,42.8995,23600.0
2015-04-16 15:40:00,56.1,56.13,56.05,56.11,73000.0,42.8919,42.9148,42.8536,42.8995,73000.0
2015-04-16 15:50:00,56.12,56.17,56.06,56.09,127800.0,42.9072,42.9454,42.8613,42.8842,127800.0
2015-04-17 09:30:00,55.92,55.99,55.51,55.73,31000.0,42.7543,42.8078,42.4408,42.609,31000.0
2015-04-17 09:40:00,55.65,55.68,55.25,55.3,43900.0,42.5478,42.5708,42.242,42.2802,43900.0
2015-04-17 09:50:00,55.3,55.31,55.16,55.17,51700.0,42.2802,42.2879,42.1732,42.1808,51700.0
2015-04-17 10:00:00,55.16,55.26,55.07,55.18,24400.0,42.1732,42.2496,42.1044,42.1885,24400.0
2015-04-17 10:10:00,55.17,55.24,55.09,55.13,39600.0,42.1808,42.2343,42.1197,42.1502,39600.0
2015-04-17 10:20:00,55.14,55.17,55.03,55.15,38100.0,42.1579,42.1808,42.0738,42.1655,38100.0
2015-04-17 10:30:00,55.14,55.35,55.13,55.3,34200.0,42.1579,42.3185,42.1502,42.2802,34200.0
2015-04-17 10:40:00,55.3,55.41,55.25,55.34,25600.0,42.2802,42.3643,42.242,42.3108,25600.0
2015-04-17 10:50:00,55.35,55.46,55.31,55.36,16500.0,42.3185,42.4026,42.2879,42.3261,16500.0
2015-04-17 11:00:00,55.35,55.65,55.28,55.64,400500.0,42.3185,42.5478,42.2649,42.5402,400500.0
2015-04-17 11:10:00,55.65,55.76,55.58,55.59,34500.0,42.5478,42.6319,42.4943,42.5019,34500.0
2015-04-17 11:20:00,55.59,55.68,55.59,55.62,30400.0,42.5019,42.5708,42.5019,42.5249,30400.0
2015-04-17 11:30:00,55.62,55.63,55.54,55.62,22000.0,42.5249,42.5325,42.4637,42.5249,22000.0
2015-04-17 11:40:00,55.62,55.63,55.48,55.53,41000.0,42.5249,42.5325,42.4178,42.4561,41000.0
2015-04-17 11:50:00,55.53,55.53,55.38,55.45,45800.0,42.4561,42.4561,42.3414,42.3949,45800.0
2015-04-17 12:00:00,55.46,55.55,55.45,55.55,17300.0,42.4026,42.4714,42.3949,42.4714,17300.0
2015-04-17 12:10:00,55.55,55.64,55.5,55.51,13600.0,42.4714,42.5402,42.4331,42.4408,13600.0
2015-04-17 12:20:00,55.5,55.53,55.45,55.51,12600.0,42.4331,42.4561,42.3949,42.4408,12600.0
2015-04-17 12:30:00,55.51,55.58,55.44,55.54,15400.0,42.4408,42.4943,42.3873,42.4637,15400.0
2015-04-17 12:40:00,55.54,55.55,55.47,55.54,15800.0,42.4637,42.4714,42.4102,42.4637,15800.0
2015-04-17 12:50:00,55.57,55.58,55.49,55.52,15000.0,42.4867,42.4943,42.4255,42.4484,15000.0
2015-04-17 13:00:00,55.51,55.52,55.39,55.47,18200.0,42.4408,42.4484,42.349,42.4102,18200.0
2015-04-17 13:10:00,55.46,55.53,55.44,55.52,14600.0,42.4026,42.4561,42.3873,42.4484,14600.0
2015-04-17 13:20:00,55.52,55.59,55.52,55.57,17800.0,42.4484,42.5019,42.4484,42.4867,17800.0
2015-04-17 13:30:00,55.56,55.56,55.46,55.46,17100.0,42.479,42.479,42.4026,42.4026,17100.0
2015-04-17 13:40:00,55.47,55.47,55.35,55.4,33200.0,42.4102,42.4102,42.3185,42.3567,33200.0
2015-04-17 13:50:00,55.4,55.41,55.27,55.3,23600.0,42.3567,42.3643,42.2573,42.2802,23600.0
2015-04-17 14:00:00,55.31,55.31,55.21,55.21,35200.0,42.2879,42.2879,42.2114,42.2114,35200.0
2015-04-17 14:10:00,55.21,55.21,55.08,55.15,37200.0,42.2114,42.2114,42.112,42.1655,37200.0
2015-04-17 14:20:00,55.16,55.2,55.09,55.14,25300.0,42.1732,42.2038,42.1197,42.1579,25300.0
2015-04-17 14:30:00,55.12,55.12,54.96,55.03,46400.0,42.1426,42.1426,42.0203,42.0738,46400.0
2015-04-17 14:40:00,55.02,55.16,55.01,55.12,27600.0,42.0661,42.1732,42.0585,42.1426,27600.0
2015-04-17 14:50:00,55.1,55.11,54.95,54.98,40500.0,42.1273,42.135,42.0126,42.0356,40500.0
2015-04-17 15:00:00,54.98,54.99,54.92,54.98,60600.0,42.0356,42.0432,41.9897,42.0356,60600.0
2015-04-17 15:10:00,54.97,55.0,54.92,54.93,28200.0,42.0279,42.0509,41.9897,41.9973,28200.0
2015-04-17 15:20:00,54.94,54.94,54.8,54.82,56000.0,42.005,42.005,41.8979,41.9132,56000.0
2015-04-17 15:30:00,54.82,55.17,54.81,55.11,90600.0,41.9132,42.1808,41.9056,42.135,90600.0
2015-04-17 15:40:00,55.11,55.27,55.0,55.25,194000.0,42.135,42.2573,42.0509,42.242,194000.0
2015-04-17 15:50:00,55.25,55.36,55.23,55.27,168100.0,42.242,42.3261,42.2267,42.2573,168100.0
2015-04-20 09:30:00,55.67,55.95,55.46,55.65,24900.0,42.5631,42.7772,42.4026,42.5478,24900.0
2015-04-20 09:40:00,55.65,55.99,55.59,55.91,12300.0,42.5478,42.8078,42.5019,42.7466,12300.0
2015-04-20 09:50:00,55.94,55.98,55.75,55.78,15000.0,42.7695,42.8001,42.6243,42.6472,15000.0
2015-04-20 10:00:00,55.81,55.89,55.72,55.72,11500.0,42.6701,42.7313,42.6013,42.6013,11500.0
2015-04-20 10:10:00,55.73,55.73,55.57,55.59,16300.0,42.609,42.609,42.4867,42.5019,16300.0
2015-04-20 10:20:00,55.58,55.82,55.57,55.77,11700.0,42.4943,42.6778,42.4867,42.6396,11700.0
2015-04-20 10:30:00,55.8,55.91,55.74,55.89,13400.0,42.6625,42.7466,42.6166,42.7313,13400.0
2015-04-20 10:40:00,55.89,56.0,55.67,55.94,45200.0,42.7313,42.8154,42.5631,42.7695,45200.0
2015-04-20 10:50:00,55.94,56.15,55.93,56.1,19000.0,42.7695,42.9301,42.7619,42.8919,19000.0
2015-04-20 11:00:00,56.09,56.34,56.09,56.26,24500.0,42.8842,43.0754,42.8842,43.0142,24500.0
2015-04-20 11:10:00,56.25,56.27,56.16,56.21,12000.0,43.0066,43.0218,42.9377,42.976,12000.0
2015-04-20 11:20:00,56.21,56.27,55.94,55.94,29400.0,42.976,43.0218,42.7695,42.7695,29400.0
2015-04-20 11:30:00,55.94,55.95,55.59,55.59,24400.0,42.7695,42.7772,42.5019,42.5019,24400.0
2015-04-20 11:40:00,55.62,55.71,55.59,55.71,22100.0,42.5249,42.5937,42.5019,42.5937,22100.0
2015-04-20 11:50:00,55.7,55.72,55.66,55.72,9000.0,42.586,42.6013,42.5555,42.6013,9000.0
2015-04-20 12:00:00,55.72,55.89,55.71,55.85,26100.0,42.6013,42.7313,42.5937,42.7007,26100.0
2015-04-20 12:10:00,55.85,55.93,55.8,55.9,70500.0,42.7007,42.7619,42.6625,42.739,70500.0
2015-04-20 12:20:00,55.88,55.96,55.88,55.89,13600.0,42.7237,42.7848,42.7237,42.7313,13600.0
2015-04-20 12:30:00,55.9,55.96,55.89,55.89,10700.0,42.739,42.7848,42.7313,42.7313,10700.0
2015-04-20 12:40:00,55.9,56.03,55.87,56.0,80400.0,42.739,42.8384,42.716,42.8154,80400.0
2015-04-20 12:50:00,56.0,56.2,55.99,56.19,18400.0,42.8154,42.9683,42.8078,42.9607,18400.0
2015-04-20 13:00:00,56.19,56.2,56.08,56.13,15700.0,42.9607,42.9683,42.8766,42.9148,15700.0
2015-04-20 13:10:00,56.13,56.27,56.13,56.23,17500.0,42.9148,43.0218,42.9148,42.9913,17500.0
2015-04-20 13:20:00,56.22,56.3,56.22,56.26,14300.0,42.9836,43.0448,42.9836,43.0142,14300.0
2015-04-20 13:30:00,56.26,56.32,56.26,56.29,25600.0,43.0142,43.0601,43.0142,43.0371,25600.0
2015-04-20 13:40:00,56.29,56.42,56.29,56.42,17300.0,43.0371,43.1365,43.0371,43.1365,17300.0
2015-04-20 13:50:00,56.42,56.46,56.4,56.43,8500.0,43.1365,43.1671,43.1212,43.1442,8500.0
2015-04-20 14:00:00,56.43,56.57,56.42,56.55,20200.0,43.1442,43.2512,43.1365,43.2359,20200.0
2015-04-20 14:10:00,56.54,56.61,56.51,56.6,21600.0,43.2283,43.2818,43.2053,43.2742,21600.0
2015-04-20 14:20:00,56.6,56.64,56.57,56.63,30500.0,43.2742,43.3047,43.2512,43.2971,30500.0
2015-04-20 14:30:00,56.63,56.72,56.63,56.67,33600.0,43.2971,43.3659,43.2971,43.3277,33600.0
2015-04-20 14:40:00,56.67,56.82,56.66,56.82,43000.0,43.3277,43.4424,43.32,43.4424,43000.0
2015-04-20 14:50:00,56.82,56.82,56.67,56.72,27400.0,43.4424,43.4424,43.3277,43.3659,27400.0
2015-04-20 15:00:00,56.73,56.78,56.7,56.7,21400.0,43.3735,43.4118,43.3506,43.3506,21400.0
2015-04-20 15:10:00,56.7,56.74,56.66,56.74,18900.0,43.3506,43.3812,43.32,43.3812,18900.0
2015-04-20 15:20:00,56.74,56.74,56.58,56.6,20100.0,43.3812,43.3812,43.2589,43.2742,20100.0
2015-04-20 15:30:00,56.59,56.67,56.58,56.62,32600.0,43.2665,43.3277,43.2589,43.2894,32600.0
2015-04-20 15:40:00,56.62,56.68,56.5,56.51,68700.0,43.2894,43.3353,43.1977,43.2053,68700.0
2015-04-20 15:50:00,56.51,56.55,56.45,56.49,76300.0,43.2053,43.2359,43.1595,43.1901,76300.0
2015-04-21 09:30:00,56.8,57.19,56.7,56.82,33800.0,43.4271,43.7252,43.3506,43.4424,33800.0
2015-04-21 09:40:00,56.84,56.94,56.53,56.78,30600.0,43.4576,43.5341,43.2206,43.4118,30600.0
2015-04-21 09:50:00,56.79,56.8,56.58,56.69,6300.0,43.4194,43.4271,43.2589,43.343,6300.0
2015-04-21 10:00:00,56.7,56.71,56.45,56.47,5500.0,43.3506,43.3583,43.1595,43.1748,5500.0
2015-04-21 10:10:00,56.5,56.54,56.35,56.42,87000.0,43.1977,43.2283,43.083,43.1365,87000.0
2015-04-21 10:20:00,56.42,56.58,56.28,56.42,51800.0,43.1365,43.2589,43.0295,43.1365,51800.0
2015-04-21 10:30:00,56.37,56.53,56.32,56.45,15800.0,43.0983,43.2206,43.0601,43.1595,15800.0
2015-04-21 10:40:00,56.43,56.5,56.34,56.39,14000.0,43.1442,43.1977,43.0754,43.1136,14000.0
2015-04-21 10:50:00,56.38,56.56,56.38,56.45,12200.0,43.1059,43.2436,43.1059,43.1595,12200.0
2015-04-21 11:00:00,56.45,56.54,56.45,56.5,10900.0,43.1595,43.2283,43.1595,43.1977,10900.0
2015-04-21 11:10:00,56.51,56.51,56.36,56.43,56300.0,43.2053,43.2053,43.0907,43.1442,56300.0
2015-04-21 11:20:00,56.44,56.49,56.36,56.44,27300.0,43.1518,43.1901,43.0907,43.1518,27300.0
2015-04-21 11:30:00,56.44,56.49,56.37,56.45,30000.0,43.1518,43.1901,43.0983,43.1595,30000.0
2015-04-21 11:40:00,56.45,56.55,56.44,56.45,22200.0,43.1595,43.2359,43.1518,43.1595,22200.0
2015-04-21 11:50:00,56.45,56.48,56.29,56.39,20600.0,43.1595,43.1824,43.0371,43.1136,20600.0
2015-04-21 12:00:00,56.4,56.51,56.39,56.51,7500.0,43.1212,43.2053,43.1136,43.2053,7500.0
2015-04-21 12:10:00,56.52,56.57,56.45,56.45,8900.0,43.213,43.2512,43.1595,43.1595,8900.0
2015-04-21 12:20:00,56.45,56.57,56.45,56.53,4800.0,43.1595,43.2512,43.1595,43.2206,4800.0
2015-04-21 12:30:00,56.52,56.53,56.45,56.5,6200.0,43.213,43.2206,43.1595,43.1977,6200.0
2015-04-21 12:40:00,56.5,56.52,56.46,56.47,4900.0,43.1977,43.213,43.1671,43.1748,4900.0
2015-04-21 12:50:00,56.48,56.48,56.4,56.44,45000.0,43.1824,43.1824,43.1212,43.1518,45000.0
2015-04-21 13:00:00,56.45,56.51,56.43,56.5,11200.0,43.1595,43.2053,43.1442,43.1977,11200.0
2015-04-21 13:10:00,56.49,56.61,56.48,56.5,10100.0,43.1901,43.2818,43.1824,43.1977,10100.0
2015-04-21 13:20:00,56.49,56.55,56.46,56.49,5900.0,43.1901,43.2359,43.1671,43.1901,5900.0
2015-04-21 13:30:00,56.48,56.5,56.42,56.43,7700.0,43.1824,43.1977,43.1365,43.1442,7700.0
2015-04-21 13:40:00,56.42,56.5,56.42,56.46,7600.0,43.1365,43.1977,43.1365,43.1671,7600.0
2015-04-21 13:50:00,56.47,56.54,56.45,56.47,10400.0,43.1748,43.2283,43.1595,43.1748,10400.0
2015-04-21 14:00:00,56.48,56.49,56.44,56.49,12200.0,43.1824,43.1901,43.1518,43.1901,12200.0
2015-04-21 14:10:00,56.5,56.51,56.46,56.51,15200.0,43.1977,43.2053,43.1671,43.2053,15200.0
2015-04-21 14:20:00,56.52,56.57,56.5,56.52,12700.0,43.213,43.2512,43.1977,43.213,12700.0
2015-04-21 14:30:00,56.52,56.56,56.5,56.55,9300.0,43.213,43.2436,43.1977,43.2359,9300.0
2015-04-21 14:40:00,56.54,56.55,56.5,56.53,8900.0,43.2283,43.2359,43.1977,43.2206,8900.0
2015-04-21 14:50:00,56.53,56.56,56.49,56.5,23800.0,43.2206,43.2436,43.1901,43.1977,23800.0
2015-04-21 15:00:00,56.49,56.57,56.43,56.52,49200.0,43.1901,43.2512,43.1442,43.213,49200.0
2015-04-21 15:10:00,56.52,56.56,56.46,56.46,26300.0,43.213,43.2436,43.1671,43.1671,26300.0
2015-04-21 15:20:00,56.47,56.51,56.46,56.48,23800.0,43.1748,43.2053,43.1671,43.1824,23800.0
2015-04-21 15:30:00,56.47,56.54,56.46,56.5,41100.0,43.1748,43.2283,43.1671,43.1977,41100.0
2015-04-21 15:40:00,56.5,56.54,56.46,56.53,47200.0,43.1977,43.2283,43.1671,43.2206,47200.0
2015-04-21 15:50:00,56.52,56.6,56.49,56.55,111900.0,43.213,43.2742,43.1901,43.2359,111900.0
2015-04-22 09:30:00,56.54,56.71,56.3,56.5,11300.0,43.2283,43.3583,43.0448,43.1977,11300.0
2015-04-22 09:40:00,56.46,56.53,56.24,56.34,16000.0,43.1671,43.2206,42.9989,43.0754,16000.0
2015-04-22 09:50:00,56.38,56.43,56.35,56.35,4700.0,43.1059,43.1442,43.083,43.083,4700.0
2015-04-22 10:00:00,56.35,56.47,56.24,56.26,9600.0,43.083,43.1748,42.9989,43.0142,9600.0
2015-04-22 10:10:00,56.31,56.34,56.2,56.31,8900.0,43.0524,43.0754,42.9683,43.0524,8900.0
2015-04-22 10:20:00,56.32,56.34,56.25,56.28,11100.0,43.0601,43.0754,43.0066,43.0295,11100.0
2015-04-22 10:30:00,56.28,56.29,56.2,56.26,14600.0,43.0295,43.0371,42.9683,43.0142,14600.0
2015-04-22 10:40:00,56.26,56.36,56.22,56.34,33400.0,43.0142,43.0907,42.9836,43.0754,33400.0
2015-04-22 10:50:00,56.34,56.36,56.29,56.29,6000.0,43.0754,43.0907,43.0371,43.0371,6000.0
2015-04-22 11:00:00,56.31,56.35,56.26,56.33,10500.0,43.0524,43.083,43.0142,43.0677,10500.0
2015-04-22 11:10:00,56.33,56.34,56.2,56.21,8600.0,43.0677,43.0754,42.9683,42.976,8600.0
2015-04-22 11:20:00,56.2,56.31,56.2,56.29,11300.0,42.9683,43.0524,42.9683,43.0371,11300.0
2015-04-22 11:30:00,56.3,56.33,56.27,56.33,14800.0,43.0448,43.0677,43.0218,43.0677,14800.0
2015-04-22 11:40:00,56.33,56.38,56.29,56.34,22800.0,43.0677,43.1059,43.0371,43.0754,22800.0
2015-04-22 11:50:00,56.34,56.37,56.29,56.37,8800.0,43.0754,43.0983,43.0371,43.0983,8800.0
2015-04-22 12:00:00,56.38,56.58,56.38,56.57,16500.0,43.1059,43.2589,43.1059,43.2512,16500.0
2015-04-22 12:10:00,56.58,56.67,56.57,56.61,11500.0,43.2589,43.3277,43.2512,43.2818,11500.0
2015-04-22 12:20:00,56.6,56.72,56.6,56.65,6900.0,43.2742,43.3659,43.2742,43.3124,6900.0
2015-04-22 12:30:00,56.65,56.75,56.62,56.69,10200.0,43.3124,43.3888,43.2894,43.343,10200.0
2015-04-22 12:40:00,56.68,56.74,56.66,56.69,5900.0,43.3353,43.3812,43.32,43.343,5900.0
2015-04-22 12:50:00,56.7,56.74,56.67,56.67,4500.0,43.3506,43.3812,43.3277,43.3277,4500.0
2015-04-22 13:00:00,56.68,56.71,56.63,56.63,3300.0,43.3353,43.3583,43.2971,43.2971,3300.0
2015-04-22 13:10:00,56.63,56.65,56.51,56.53,5800.0,43.2971,43.3124,43.2053,43.2206,5800.0
2015-04-22 13:20:00,56.53,56.68,56.53,56.65,6300.0,43.2206,43.3353,43.2206,43.3124,6300.0
2015-04-22 13:30:00,56.62,56.84,56.59,56.78,57900.0,43.2894,43.4576,43.2665,43.4118,57900.0
2015-04-22 13:40:00,56.77,56.88,56.72,56.84,9400.0,43.4041,43.4882,43.3659,43.4576,9400.0
2015-04-22 13:50:00,56.86,56.86,56.76,56.82,5900.0,43.4729,43.4729,43.3965,43.4424,5900.0
2015-04-22 14:00:00,56.81,56.82,56.73,56.82,5300.0,43.4347,43.4424,43.3735,43.4424,5300.0
2015-04-22 14:10:00,56.82,56.87,56.8,56.87,9100.0,43.4424,43.4806,43.4271,43.4806,9100.0
2015-04-22 14:20:00,56.83,56.89,56.82,56.84,4600.0,43.45,43.4959,43.4424,43.4576,4600.0
2015-04-22 14:30:00,56.84,56.85,56.79,56.79,7100.0,43.4576,43.4653,43.4194,43.4194,7100.0
2015-04-22 14:40:00,56.79,56.8,56.75,56.77,4300.0,43.4194,43.4271,43.3888,43.4041,4300.0
2015-04-22 14:50:00,56.76,56.76,56.72,56.74,4400.0,43.3965,43.3965,43.3659,43.3812,4400.0
2015-04-22 15:00:00,56.74,56.8,56.7,56.8,16100.0,43.3812,43.4271,43.3506,43.4271,16100.0
2015-04-22 15:10:00,56.8,56.85,56.78,56.85,12400.0,43.4271,43.4653,43.4118,43.4653,12400.0
2015-04-22 15:20:00,56.85,56.93,56.82,56.86,16900.0,43.4653,43.5265,43.4424,43.4729,16900.0
2015-04-22 15:30:00,56.85,56.87,56.75,56.81,17600.0,43.4653,43.4806,43.3888,43.4347,17600.0
2015-04-22 15:40:00,56.82,56.89,56.75,56.78,39900.0,43.4424,43.4959,43.3888,43.4118,39900.0
2015-04-22 15:50:00,56.76,56.84,56.71,56.8,51200.0,43.3965,43.4576,43.3583,43.4271,51200.0
2015-04-23 09:30:00,56.96,57.43,56.4,57.33,12700.0,43.5494,43.9087,43.1212,43.8323,12700.0
2015-04-23 09:40:00,57.3,57.34,57.0,57.05,10900.0,43.8093,43.8399,43.58,43.6182,10900.0
2015-04-23 09:50:00,57.07,57.08,57.01,57.04,6500.0,43.6335,43.6411,43.5876,43.6106,6500.0
2015-04-23 10:00:00,57.05,57.16,57.02,57.11,13600.0,43.6182,43.7023,43.5953,43.6641,13600.0
2015-04-23 10:10:00,57.09,57.11,56.86,56.86,18100.0,43.6488,43.6641,43.4729,43.4729,18100.0
2015-04-23 10:20:00,56.84,56.9,56.8,56.84,4800.0,43.4576,43.5035,43.4271,43.4576,4800.0
2015-04-23 10:30:00,56.83,56.86,56.75,56.75,8800.0,43.45,43.4729,43.3888,43.3888,8800.0
2015-04-23 10:40:00,56.79,56.94,56.76,56.84,8800.0,43.4194,43.5341,43.3965,43.4576,8800.0
2015-04-23 10:50:00,56.87,56.91,56.83,56.86,13200.0,43.4806,43.5112,43.45,43.4729,13200.0
2015-04-23 11:00:00,56.85,56.99,56.85,56.91,21600.0,43.4653,43.5723,43.4653,43.5112,21600.0
2015-04-23 11:10:00,56.93,57.09,56.85,56.88,20300.0,43.5265,43.6488,43.4653,43.4882,20300.0
2015-04-23 11:20:00,56.86,56.97,56.86,56.94,10100.0,43.4729,43.557,43.4729,43.5341,10100.0
2015-04-23 11:30:00,56.92,56.93,56.88,56.92,8900.0,43.5188,43.5265,43.4882,43.5188,8900.0
2015-04-23 11:40:00,56.92,56.92,56.75,56.75,7200.0,43.5188,43.5188,43.3888,43.3888,7200.0
2015-04-23 11:50:00,56.77,56.86,56.73,56.86,24700.0,43.4041,43.4729,43.3735,43.4729,24700.0
2015-04-23 12:00:00,56.86,56.9,56.82,56.84,14000.0,43.4729,43.5035,43.4424,43.4576,14000.0
2015-04-23 12:10:00,56.82,56.91,56.8,56.9,11700.0,43.4424,43.5112,43.4271,43.5035,11700.0
2015-04-23 12:20:00,56.9,56.91,56.83,56.88,16000.0,43.5035,43.5112,43.45,43.4882,16000.0
2015-04-23 12:30:00,56.88,56.91,56.88,56.9,22700.0,43.4882,43.5112,43.4882,43.5035,22700.0
2015-04-23 12:40:00,56.9,56.94,56.89,56.94,11100.0,43.5035,43.5341,43.4959,43.5341,11100.0
2015-04-23 12:50:00,56.94,57.0,56.92,56.99,11200.0,43.5341,43.58,43.5188,43.5723,11200.0
2015-04-23 13:00:00,56.99,57.0,56.9,56.9,32400.0,43.5723,43.58,43.5035,43.5035,32400.0
2015-04-23 13:10:00,56.91,56.93,56.89,56.91,11500.0,43.5112,43.5265,43.4959,43.5112,11500.0
2015-04-23 13:20:00,56.92,57.01,56.92,57.0,6000.0,43.5188,43.5876,43.5188,43.58,6000.0
2015-04-23 13:30:00,57.0,57.04,56.94,56.94,13700.0,43.58,43.6106,43.5341,43.5341,13700.0
2015-04-23 13:40:00,56.93,57.01,56.91,56.98,6900.0,43.5265,43.5876,43.5112,43.5647,6900.0
2015-04-23 13:50:00,56.98,57.02,56.98,57.0,26800.0,43.5647,43.5953,43.5647,43.58,26800.0
2015-04-23 14:00:00,57.0,57.02,56.99,57.0,31600.0,43.58,43.5953,43.5723,43.58,31600.0
2015-04-23 14:10:00,57.01,57.01,56.99,57.01,34500.0,43.5876,43.5876,43.5723,43.5876,34500.0
2015-04-23 14:20:00,57.01,57.25,57.0,57.1,26500.0,43.5876,43.7711,43.58,43.6564,26500.0
2015-04-23 14:30:00,57.11,57.12,57.06,57.06,16300.0,43.6641,43.6717,43.6259,43.6259,16300.0
2015-04-23 14:40:00,57.05,57.19,57.05,57.16,20900.0,43.6182,43.7252,43.6182,43.7023,20900.0
2015-04-23 14:50:00,57.18,57.19,57.11,57.12,19000.0,43.7176,43.7252,43.6641,43.6717,19000.0
2015-04-23 15:00:00,57.12,57.13,57.1,57.12,12800.0,43.6717,43.6794,43.6564,43.6717,12800.0
2015-04-23 15:10:00,57.12,57.14,57.03,57.1,49400.0,43.6717,43.687,43.6029,43.6564,49400.0
2015-04-23 15:20:00,57.1,57.1,56.97,57.08,28100.0,43.6564,43.6564,43.557,43.6411,28100.0
2015-04-23 15:30:00,57.09,57.19,57.03,57.04,39800.0,43.6488,43.7252,43.6029,43.6106,39800.0
2015-04-23 15:40:00,57.05,57.09,56.94,56.95,90700.0,43.6182,43.6488,43.5341,43.5417,90700.0
2015-04-23 15:50:00,56.95,56.97,56.82,56.85,108800.0,43.5417,43.557,43.4424,43.4653,108800.0
2015-04-24 09:30:00,57.1,57.21,56.86,56.93,17200.0,43.6564,43.7405,43.4729,43.5265,17200.0
2015-04-24 09:40:00,56.97,57.16,56.91,57.07,11200.0,43.557,43.7023,43.5112,43.6335,11200.0
2015-04-24 09:50:00,57.05,57.27,57.04,57.26,7500.0,43.6182,43.7864,43.6106,43.7788,7500.0
2015-04-24 10:00:00,57.26,57.29,57.18,57.28,7300.0,43.7788,43.8017,43.7176,43.7941,7300.0
2015-04-24 10:10:00,57.28,57.33,57.22,57.22,4600.0,43.7941,43.8323,43.7482,43.7482,4600.0
2015-04-24 10:20:00,57.18,57.34,57.18,57.26,13400.0,43.7176,43.8399,43.7176,43.7788,13400.0
2015-04-24 10:30:00,57.27,57.28,57.17,57.28,13900.0,43.7864,43.7941,43.71,43.7941,13900.0
2015-04-24 10:40:00,57.29,57.38,57.14,57.15,24000.0,43.8017,43.8705,43.687,43.6947,24000.0
2015-04-24 10:50:00,57.14,57.14,56.99,57.11,16100.0,43.687,43.687,43.5723,43.6641,16100.0
2015-04-24 11:00:00,57.07,57.13,57.07,57.11,8600.0,43.6335,43.6794,43.6335,43.6641,8600.0
2015-04-24 11:10:00,57.11,57.13,57.04,57.1,8100.0,43.6641,43.6794,43.6106,43.6564,8100.0
2015-04-24 11:20:00,57.09,57.09,56.91,56.93,8200.0,43.6488,43.6488,43.5112,43.5265,8200.0
2015-04-24 11:30:00,56.96,57.02,56.91,57.01,7200.0,43.5494,43.5953,43.5112,43.5876,7200.0
2015-04-24 11:40:00,57.0,57.09,56.96,57.01,11100.0,43.58,43.6488,43.5494,43.5876,11100.0
2015-04-24 11:50:00,57.0,57.0,56.88,56.9,12300.0,43.58,43.58,43.4882,43.5035,12300.0
2015-04-24 12:00:00,56.9,56.9,56.76,56.88,14100.0,43.5035,43.5035,43.3965,43.4882,14100.0
2015-04-24 12:10:00,56.88,56.89,56.83,56.84,5300.0,43.4882,43.4959,43.45,43.4576,5300.0
2015-04-24 12:20:00,56.83,56.91,56.83,56.9,7400.0,43.45,43.5112,43.45,43.5035,7400.0
2015-04-24 12:30:00,56.89,56.9,56.81,56.89,6100.0,43.4959,43.5035,43.4347,43.4959,6100.0
2015-04-24 12:40:00,56.89,56.89,56.82,56.83,3100.0,43.4959,43.4959,43.4424,43.45,3100.0
2015-04-24 12:50:00,56.82,56.88,56.77,56.85,5500.0,43.4424,43.4882,43.4041,43.4653,5500.0
2015-04-24 13:00:00,56.87,56.9,56.83,56.84,9700.0,43.4806,43.5035,43.45,43.4576,9700.0
2015-04-24 13:10:00,56.84,56.87,56.84,56.85,4800.0,43.4576,43.4806,43.4576,43.4653,4800.0
2015-04-24 13:20:00,56.86,56.88,56.83,56.88,4000.0,43.4729,43.4882,43.45,43.4882,4000.0
2015-04-24 13:30:00,56.89,56.89,56.79,56.81,13900.0,43.4959,43.4959,43.4194,43.4347,13900.0
2015-04-24 13:40:00,56.81,56.84,56.78,56.78,11600.0,43.4347,43.4576,43.4118,43.4118,11600.0
2015-04-24 13:50:00,56.8,56.81,56.79,56.8,4400.0,43.4271,43.4347,43.4194,43.4271,4400.0
2015-04-24 14:00:00,56.8,56.81,56.78,56.81,7700.0,43.4271,43.4347,43.4118,43.4347,7700.0
2015-04-24 14:10:00,56.8,56.82,56.79,56.8,7200.0,43.4271,43.4424,43.4194,43.4271,7200.0
2015-04-24 14:20:00,56.8,56.82,56.79,56.81,8100.0,43.4271,43.4424,43.4194,43.4347,8100.0
2015-04-24 14:30:00,56.82,56.83,56.79,56.8,8500.0,43.4424,43.45,43.4194,43.4271,8500.0
2015-04-24 14:40:00,56.8,56.81,56.78,56.8,12500.0,43.4271,43.4347,43.4118,43.4271,12500.0
2015-04-24 14:50:00,56.8,56.8,56.74,56.74,8800.0,43.4271,43.4271,43.3812,43.3812,8800.0
2015-04-24 15:00:00,56.76,56.8,56.74,56.76,13200.0,43.3965,43.4271,43.3812,43.3965,13200.0
2015-04-24 15:10:00,56.78,56.8,56.7,56.71,9200.0,43.4118,43.4271,43.3506,43.3583,9200.0
2015-04-24 15:20:00,56.7,56.75,56.67,56.68,12800.0,43.3506,43.3888,43.3277,43.3353,12800.0
2015-04-24 15:30:00,56.68,56.71,56.67,56.68,10800.0,43.3353,43.3583,43.3277,43.3353,10800.0
2015-04-24 15:40:00,56.68,56.7,56.61,56.61,20700.0,43.3353,43.3506,43.2818,43.2818,20700.0
2015-04-24 15:50:00,56.6,56.68,56.55,56.59,87700.0,43.2742,43.3353,43.2359,43.2665,87700.0
2015-04-27 09:30:00,56.84,56.91,56.56,56.56,18100.0,43.4576,43.5112,43.2436,43.2436,18100.0
2015-04-27 09:40:00,56.56,56.69,56.47,56.69,15800.0,43.2436,43.343,43.1748,43.343,15800.0
2015-04-27 09:50:00,56.65,56.92,56.64,56.87,15700.0,43.3124,43.5188,43.3047,43.4806,15700.0
2015-04-27 10:00:00,56.95,56.98,56.89,56.9,6100.0,43.5417,43.5647,43.4959,43.5035,6100.0
2015-04-27 10:10:00,56.91,57.01,56.89,57.01,5800.0,43.5112,43.5876,43.4959,43.5876,5800.0
2015-04-27 10:20:00,57.02,57.04,56.81,56.81,34100.0,43.5953,43.6106,43.4347,43.4347,34100.0
2015-04-27 10:30:00,56.82,56.82,56.45,56.45,75600.0,43.4424,43.4424,43.1595,43.1595,75600.0
2015-04-27 10:40:00,56.49,56.83,56.49,56.55,49600.0,43.1901,43.45,43.1901,43.2359,49600.0
2015-04-27 10:50:00,56.59,56.68,56.53,56.61,7500.0,43.2665,43.3353,43.2206,43.2818,7500.0
2015-04-27 11:00:00,56.61,56.65,56.55,56.64,10300.0,43.2818,43.3124,43.2359,43.3047,10300.0
2015-04-27 11:10:00,56.62,56.81,56.62,56.77,10200.0,43.2894,43.4347,43.2894,43.4041,10200.0
2015-04-27 11:20:00,56.77,56.83,56.76,56.78,7000.0,43.4041,43.45,43.3965,43.4118,7000.0
2015-04-27 11:30:00,56.78,56.82,56.75,56.75,14000.0,43.4118,43.4424,43.3888,43.3888,14000.0
2015-04-27 11:40:00,56.76,56.82,56.73,56.77,21900.0,43.3965,43.4424,43.3735,43.4041,21900.0
2015-04-27 11:50:00,56.76,56.77,56.67,56.7,8600.0,43.3965,43.4041,43.3277,43.3506,8600.0
2015-04-27 12:00:00,56.69,56.78,56.69,56.71,10500.0,43.343,43.4118,43.343,43.3583,10500.0
2015-04-27 12:10:00,56.7,56.7,56.38,56.38,8200.0,43.3506,43.3506,43.1059,43.1059,8200.0
2015-04-27 12:20:00,56.38,56.53,56.38,56.46,24900.0,43.1059,43.2206,43.1059,43.1671,24900.0
2015-04-27 12:30:00,56.47,56.63,56.47,56.56,15000.0,43.1748,43.2971,43.1748,43.2436,15000.0
2015-04-27 12:40:00,56.54,56.58,56.44,56.53,9700.0,43.2283,43.2589,43.1518,43.2206,9700.0
2015-04-27 12:50:00,56.51,56.51,56.27,56.3,9600.0,43.2053,43.2053,43.0218,43.0448,9600.0
2015-04-27 13:00:00,56.31,56.47,56.31,56.43,14700.0,43.0524,43.1748,43.0524,43.1442,14700.0
2015-04-27 13:10:00,56.44,56.48,56.37,56.4,5500.0,43.1518,43.1824,43.0983,43.1212,5500.0
2015-04-27 13:20:00,56.4,56.51,56.35,56.51,6500.0,43.1212,43.2053,43.083,43.2053,6500.0
2015-04-27 13:30:00,56.52,56.65,56.46,56.64,17400.0,43.213,43.3124,43.1671,43.3047,17400.0
2015-04-27 13:40:00,56.64,56.68,56.61,56.66,7600.0,43.3047,43.3353,43.2818,43.32,7600.0
2015-04-27 13:50:00,56.68,56.69,56.62,56.62,7900.0,43.3353,43.343,43.2894,43.2894,7900.0
2015-04-27 14:00:00,56.62,56.67,56.58,56.65,13700.0,43.2894,43.3277,43.2589,43.3124,13700.0
2015-04-27 14:10:00,56.64,56.68,56.63,56.63,8200.0,43.3047,43.3353,43.2971,43.2971,8200.0
2015-04-27 14:20:00,56.62,56.65,56.59,56.61,6300.0,43.2894,43.3124,43.2665,43.2818,6300.0
2015-04-27 14:30:00,56.62,56.63,56.58,56.6,20600.0,43.2894,43.2971,43.2589,43.2742,20600.0
2015-04-27 14:40:00,56.61,56.61,56.58,56.6,10800.0,43.2818,43.2818,43.2589,43.2742,10800.0
2015-04-27 14:50:00,56.6,56.61,56.56,56.56,9300.0,43.2742,43.2818,43.2436,43.2436,9300.0
2015-04-27 15:00:00,56.59,56.63,56.57,56.57,8700.0,43.2665,43.2971,43.2512,43.2512,8700.0
2015-04-27 15:10:00,56.58,56.59,56.44,56.44,14300.0,43.2589,43.2665,43.1518,43.1518,14300.0
2015-04-27 15:20:00,56.44,56.47,56.38,56.4,20900.0,43.1518,43.1748,43.1059,43.1212,20900.0
2015-04-27 15:30:00,56.4,56.48,56.35,56.41,63200.0,43.1212,43.1824,43.083,43.1289,63200.0
2015-04-27 15:40:00,56.43,56.44,56.29,56.29,48500.0,43.1442,43.1518,43.0371,43.0371,48500.0
2015-04-27 15:50:00,56.28,56.38,56.26,56.29,95200.0,43.0295,43.1059,43.0142,43.0371,95200.0
2015-04-28 09:30:00,56.11,56.3,55.83,55.92,19100.0,42.8995,43.0448,42.6854,42.7543,19100.0
2015-04-28 09:40:00,55.89,56.15,55.89,56.05,16800.0,42.7313,42.9301,42.7313,42.8536,16800.0
2015-04-28 09:50:00,56.04,56.27,55.95,56.05,10100.0,42.846,43.0218,42.7772,42.8536,10100.0
2015-04-28 10:00:00,55.94,55.95,55.38,55.5,30600.0,42.7695,42.7772,42.3414,42.4331,30600.0
2015-04-28 10:10:00,55.46,55.58,55.37,55.41,24900.0,42.4026,42.4943,42.3337,42.3643,24900.0
2015-04-28 10:20:00,55.4,55.53,55.38,55.51,27700.0,42.3567,42.4561,42.3414,42.4408,27700.0
2015-04-28 10:30:00,55.52,55.59,55.43,55.52,21700.0,42.4484,42.5019,42.3796,42.4484,21700.0
2015-04-28 10:40:00,55.56,55.67,55.5,55.64,42100.0,42.479,42.5631,42.4331,42.5402,42100.0
2015-04-28 10:50:00,55.63,55.74,55.59,55.6,23200.0,42.5325,42.6166,42.5019,42.5096,23200.0
2015-04-28 11:00:00,55.6,55.94,55.6,55.85,17700.0,42.5096,42.7695,42.5096,42.7007,17700.0
2015-04-28 11:10:00,55.88,56.0,55.88,55.99,6200.0,42.7237,42.8154,42.7237,42.8078,6200.0
2015-04-28 11:20:00,55.99,55.99,55.77,55.77,6400.0,42.8078,42.8078,42.6396,42.6396,6400.0
2015-04-28 11:30:00,55.76,56.0,55.76,55.96,11700.0,42.6319,42.8154,42.6319,42.7848,11700.0
2015-04-28 11:40:00,55.93,55.94,55.81,55.94,6200.0,42.7619,42.7695,42.6701,42.7695,6200.0
2015-04-28 11:50:00,55.96,55.96,55.83,55.9,5000.0,42.7848,42.7848,42.6854,42.739,5000.0
2015-04-28 12:00:00,55.89,55.94,55.83,55.93,3800.0,42.7313,42.7695,42.6854,42.7619,3800.0
2015-04-28 12:10:00,55.94,55.97,55.86,55.86,4100.0,42.7695,42.7925,42.7084,42.7084,4100.0
2015-04-28 12:20:00,55.86,55.93,55.81,55.91,6600.0,42.7084,42.7619,42.6701,42.7466,6600.0
2015-04-28 12:30:00,55.9,55.92,55.86,55.86,3900.0,42.739,42.7543,42.7084,42.7084,3900.0
2015-04-28 12:40:00,55.84,55.92,55.84,55.92,6000.0,42.6931,42.7543,42.6931,42.7543,6000.0
2015-04-28 12:50:00,55.93,55.99,55.92,55.96,7600.0,42.7619,42.8078,42.7543,42.7848,7600.0
2015-04-28 13:00:00,55.96,56.07,55.96,56.03,2300.0,42.7848,42.8689,42.7848,42.8384,2300.0
2015-04-28 13:10:00,56.02,56.04,55.99,56.03,5600.0,42.8307,42.846,42.8078,42.8384,5600.0
2015-04-28 13:20:00,56.05,56.06,55.96,55.96,4300.0,42.8536,42.8613,42.7848,42.7848,4300.0
2015-04-28 13:30:00,55.96,55.99,55.95,55.99,4900.0,42.7848,42.8078,42.7772,42.8078,4900.0
2015-04-28 13:40:00,55.99,56.05,55.95,56.05,9700.0,42.8078,42.8536,42.7772,42.8536,9700.0
2015-04-28 13:50:00,56.06,56.06,55.98,56.0,5300.0,42.8613,42.8613,42.8001,42.8154,5300.0
2015-04-28 14:00:00,55.97,55.97,55.91,55.91,5900.0,42.7925,42.7925,42.7466,42.7466,5900.0
2015-04-28 14:10:00,55.9,55.93,55.75,55.76,13500.0,42.739,42.7619,42.6243,42.6319,13500.0
2015-04-28 14:20:00,55.77,55.78,55.65,55.65,11900.0,42.6396,42.6472,42.5478,42.5478,11900.0
2015-04-28 14:30:00,55.64,55.72,55.58,55.71,8800.0,42.5402,42.6013,42.4943,42.5937,8800.0
2015-04-28 14:40:00,55.71,55.85,55.71,55.85,11600.0,42.5937,42.7007,42.5937,42.7007,11600.0
2015-04-28 14:50:00,55.85,55.86,55.72,55.74,11800.0,42.7007,42.7084,42.6013,42.6166,11800.0
2015-04-28 15:00:00,55.74,55.81,55.73,55.77,8800.0,42.6166,42.6701,42.609,42.6396,8800.0
2015-04-28 15:10:00,55.77,55.78,55.73,55.73,7700.0,42.6396,42.6472,42.609,42.609,7700.0
2015-04-28 15:20:00,55.74,55.81,55.74,55.8,12100.0,42.6166,42.6701,42.6166,42.6625,12100.0
2015-04-28 15:30:00,55.8,55.8,55.64,55.64,18400.0,42.6625,42.6625,42.5402,42.5402,18400.0
2015-04-28 15:40:00,55.65,55.69,55.58,55.6,44300.0,42.5478,42.5784,42.4943,42.5096,44300.0
2015-04-28 15:50:00,55.6,55.79,55.59,55.79,63400.0,42.5096,42.6549,42.5019,42.6549,63400.0
2015-04-29 09:30:00,55.58,55.73,55.23,55.46,12700.0,42.4943,42.609,42.2267,42.4026,12700.0
2015-04-29 09:40:00,55.42,55.6,55.31,55.52,8300.0,42.372,42.5096,42.2879,42.4484,8300.0
2015-04-29 09:50:00,55.53,55.65,55.44,55.51,5400.0,42.4561,42.5478,42.3873,42.4408,5400.0
2015-04-29 10:00:00,55.58,55.66,55.35,55.47,4200.0,42.4943,42.5555,42.3185,42.4102,4200.0
2015-04-29 10:10:00,55.39,55.54,55.39,55.4,3100.0,42.349,42.4637,42.349,42.3567,3100.0
2015-04-29 10:20:00,55.38,55.56,55.38,55.48,21700.0,42.3414,42.479,42.3414,42.4178,21700.0
2015-04-29 10:30:00,55.47,55.62,55.45,55.62,16400.0,42.4102,42.5249,42.3949,42.5249,16400.0
2015-04-29 10:40:00,55.61,55.61,55.45,55.52,11300.0,42.5172,42.5172,42.3949,42.4484,11300.0
2015-04-29 10:50:00,55.52,55.52,55.41,55.41,3000.0,42.4484,42.4484,42.3643,42.3643,3000.0
2015-04-29 11:00:00,55.41,55.5,55.41,55.42,6400.0,42.3643,42.4331,42.3643,42.372,6400.0
2015-04-29 11:10:00,55.41,55.43,55.22,55.22,9700.0,42.3643,42.3796,42.2191,42.2191,9700.0
2015-04-29 11:20:00,55.22,55.25,55.12,55.14,11200.0,42.2191,42.242,42.1426,42.1579,11200.0
2015-04-29 11:30:00,55.17,55.17,54.88,54.91,23600.0,42.1808,42.1808,41.9591,41.982,23600.0
2015-04-29 11:40:00,54.89,54.9,54.71,54.76,29600.0,41.9668,41.9744,41.8291,41.8674,29600.0
2015-04-29 11:50:00,54.75,54.97,54.74,54.97,5800.0,41.8597,42.0279,41.8521,42.0279,5800.0
2015-04-29 12:00:00,54.98,55.0,54.77,54.77,7900.0,42.0356,42.0509,41.875,41.875,7900.0
2015-04-29 12:10:00,54.75,54.8,54.45,54.49,14900.0,41.8597,41.8979,41.6303,41.6609,14900.0
2015-04-29 12:20:00,54.45,54.51,54.41,54.47,20700.0,41.6303,41.6762,41.5998,41.6456,20700.0
2015-04-29 12:30:00,54.46,54.62,54.44,54.48,21100.0,41.638,41.7603,41.6227,41.6533,21100.0
2015-04-29 12:40:00,54.48,54.62,54.46,54.49,11000.0,41.6533,41.7603,41.638,41.6609,11000.0
2015-04-29 12:50:00,54.48,54.64,54.48,54.61,8000.0,41.6533,41.7756,41.6533,41.7527,8000.0
2015-04-29 13:00:00,54.59,54.64,54.55,54.63,6600.0,41.7374,41.7756,41.7068,41.768,6600.0
2015-04-29 13:10:00,54.62,54.68,54.55,54.64,8200.0,41.7603,41.8062,41.7068,41.7756,8200.0
2015-04-29 13:20:00,54.63,54.63,54.5,54.5,6600.0,41.768,41.768,41.6686,41.6686,6600.0
2015-04-29 13:30:00,54.5,54.62,54.47,54.54,6800.0,41.6686,41.7603,41.6456,41.6992,6800.0
2015-04-29 13:40:00,54.55,54.68,54.5,54.56,10300.0,41.7068,41.8062,41.6686,41.7144,10300.0
2015-04-29 13:50:00,54.54,54.76,54.48,54.66,10300.0,41.6992,41.8674,41.6533,41.7909,10300.0
2015-04-29 14:00:00,54.63,54.74,54.55,54.58,10800.0,41.768,41.8521,41.7068,41.7297,10800.0
2015-04-29 14:10:00,54.58,54.77,54.52,54.77,10800.0,41.7297,41.875,41.6839,41.875,10800.0
2015-04-29 14:20:00,54.75,54.93,54.75,54.88,21700.0,41.8597,41.9973,41.8597,41.9591,21700.0
2015-04-29 14:30:00,54.9,55.03,54.81,54.98,15400.0,41.9744,42.0738,41.9056,42.0356,15400.0
2015-04-29 14:40:00,54.99,55.03,54.91,54.93,12000.0,42.0432,42.0738,41.982,41.9973,12000.0
2015-04-29 14:50:00,54.89,54.9,54.75,54.87,12600.0,41.9668,41.9744,41.8597,41.9515,12600.0
2015-04-29 15:00:00,54.86,54.88,54.72,54.8,10300.0,41.9438,41.9591,41.8368,41.8979,10300.0
2015-04-29 15:10:00,54.79,54.82,54.62,54.67,15600.0,41.8903,41.9132,41.7603,41.7985,15600.0
2015-04-29 15:20:00,54.66,54.78,54.64,54.74,13500.0,41.7909,41.8827,41.7756,41.8521,13500.0
2015-04-29 15:30:00,54.77,54.9,54.75,54.9,14800.0,41.875,41.9744,41.8597,41.9744,14800.0
2015-04-29 15:40:00,54.87,54.87,54.76,54.77,27700.0,41.9515,41.9515,41.8674,41.875,27700.0
2015-04-29 15:50:00,54.77,54.91,54.7,54.85,64300.0,41.875,41.982,41.8215,41.9362,64300.0
2015-04-30 09:30:00,54.7,54.99,54.59,54.9,15300.0,41.8215,42.0432,41.7374,41.9744,15300.0
2015-04-30 09:40:00,54.92,55.09,54.77,54.77,11000.0,41.9897,42.1197,41.875,41.875,11000.0
2015-04-30 09:50:00,54.75,54.81,54.59,54.66,13200.0,41.8597,41.9056,41.7374,41.7909,13200.0
2015-04-30 10:00:00,54.59,54.67,54.45,54.59,22800.0,41.7374,41.7985,41.6303,41.7374,22800.0
2015-04-30 10:10:00,54.59,54.69,54.57,54.62,22600.0,41.7374,41.8138,41.7221,41.7603,22600.0
2015-04-30 10:20:00,54.67,54.76,54.63,54.64,10200.0,41.7985,41.8674,41.768,41.7756,10200.0
2015-04-30 10:30:00,54.64,54.75,54.59,54.7,22500.0,41.7756,41.8597,41.7374,41.8215,22500.0
2015-04-30 10:40:00,54.7,54.98,54.68,54.96,29700.0,41.8215,42.0356,41.8062,42.0203,29700.0
2015-04-30 10:50:00,55.0,55.11,54.86,54.96,45300.0,42.0509,42.135,41.9438,42.0203,45300.0
2015-04-30 11:00:00,54.97,55.18,54.87,55.15,39600.0,42.0279,42.1885,41.9515,42.1655,39600.0
2015-04-30 11:10:00,55.15,55.3,55.14,55.14,6500.0,42.1655,42.2802,42.1579,42.1579,6500.0
2015-04-30 11:20:00,55.17,55.17,54.8,54.8,11700.0,42.1808,42.1808,41.8979,41.8979,11700.0
2015-04-30 11:30:00,54.83,54.88,54.62,54.68,29200.0,41.9209,41.9591,41.7603,41.8062,29200.0
2015-04-30 11:40:00,54.68,54.74,54.64,54.64,10800.0,41.8062,41.8521,41.7756,41.7756,10800.0
2015-04-30 11:50:00,54.65,54.66,54.47,54.47,12700.0,41.7833,41.7909,41.6456,41.6456,12700.0
2015-04-30 12:00:00,54.46,54.52,54.37,54.48,13300.0,41.638,41.6839,41.5692,41.6533,13300.0
2015-04-30 12:10:00,54.47,54.61,54.47,54.55,29800.0,41.6456,41.7527,41.6456,41.7068,29800.0
2015-04-30 12:20:00,54.52,54.52,54.34,54.42,27600.0,41.6839,41.6839,41.5462,41.6074,27600.0
2015-04-30 12:30:00,54.42,54.42,54.25,54.26,20800.0,41.6074,41.6074,41.4774,41.4851,20800.0
2015-04-30 12:40:00,54.28,54.4,54.25,54.36,14100.0,41.5004,41.5921,41.4774,41.5615,14100.0
2015-04-30 12:50:00,54.39,54.42,54.33,54.4,8700.0,41.5845,41.6074,41.5386,41.5921,8700.0
2015-04-30 13:00:00,54.39,54.42,54.35,54.38,17600.0,41.5845,41.6074,41.5539,41.5768,17600.0
2015-04-30 13:10:00,54.4,54.42,54.38,54.41,8100.0,41.5921,41.6074,41.5768,41.5998,8100.0
2015-04-30 13:20:00,54.41,54.42,54.35,54.41,9100.0,41.5998,41.6074,41.5539,41.5998,9100.0
2015-04-30 13:30:00,54.41,54.43,54.35,54.42,16400.0,41.5998,41.6151,41.5539,41.6074,16400.0
2015-04-30 13:40:00,54.42,54.44,54.38,54.4,13200.0,41.6074,41.6227,41.5768,41.5921,13200.0
2015-04-30 13:50:00,54.39,54.47,54.39,54.46,10200.0,41.5845,41.6456,41.5845,41.638,10200.0
2015-04-30 14:00:00,54.45,54.46,54.35,54.4,12300.0,41.6303,41.638,41.5539,41.5921,12300.0
2015-04-30 14:10:00,54.38,54.45,54.34,54.4,10600.0,41.5768,41.6303,41.5462,41.5921,10600.0
2015-04-30 14:20:00,54.41,54.41,54.26,54.28,10600.0,41.5998,41.5998,41.4851,41.5004,10600.0
2015-04-30 14:30:00,54.27,54.34,54.27,54.33,8900.0,41.4927,41.5462,41.4927,41.5386,8900.0
2015-04-30 14:40:00,54.32,54.39,54.29,54.32,14900.0,41.531,41.5845,41.508,41.531,14900.0
2015-04-30 14:50:00,54.31,54.33,54.18,54.18,29100.0,41.5233,41.5386,41.4239,41.4239,29100.0
2015-04-30 15:00:00,54.17,54.17,54.03,54.05,16900.0,41.4163,41.4163,41.3092,41.3245,16900.0
2015-04-30 15:10:00,54.03,54.11,53.92,54.08,22800.0,41.3092,41.3704,41.2251,41.3475,22800.0
2015-04-30 15:20:00,54.04,54.11,53.92,53.99,16700.0,41.3169,41.3704,41.2251,41.2786,16700.0
2015-04-30 15:30:00,54.0,54.22,53.96,54.22,16700.0,41.2863,41.4545,41.2557,41.4545,16700.0
2015-04-30 15:40:00,54.2,54.21,54.11,54.19,23800.0,41.4392,41.4469,41.3704,41.4316,23800.0
2015-04-30 15:50:00,54.18,54.31,54.17,54.27,48500.0,41.4239,41.5233,41.4163,41.4927,48500.0
2015-05-01 09:30:00,54.46,54.91,54.25,54.89,19700.0,41.638,41.982,41.4774,41.9668,19700.0
2015-05-01 09:40:00,54.89,55.12,54.71,54.93,21100.0,41.9668,42.1426,41.8291,41.9973,21100.0
2015-05-01 09:50:00,54.86,54.86,54.64,54.7,71400.0,41.9438,41.9438,41.7756,41.8215,71400.0
2015-05-01 10:00:00,54.76,55.05,54.69,55.05,39000.0,41.8674,42.0891,41.8138,42.0891,39000.0
2015-05-01 10:10:00,55.05,55.36,55.05,55.36,13900.0,42.0891,42.3261,42.0891,42.3261,13900.0
2015-05-01 10:20:00,55.41,55.43,55.2,55.27,54300.0,42.3643,42.3796,42.2038,42.2573,54300.0
2015-05-01 10:30:00,55.27,55.36,55.11,55.22,13100.0,42.2573,42.3261,42.135,42.2191,13100.0
2015-05-01 10:40:00,55.22,55.31,55.11,55.3,13500.0,42.2191,42.2879,42.135,42.2802,13500.0
2015-05-01 10:50:00,55.28,55.39,55.25,55.38,15600.0,42.2649,42.349,42.242,42.3414,15600.0
2015-05-01 11:00:00,55.38,55.48,55.31,55.47,15400.0,42.3414,42.4178,42.2879,42.4102,15400.0
2015-05-01 11:10:00,55.47,55.56,55.43,55.53,14100.0,42.4102,42.479,42.3796,42.4561,14100.0
2015-05-01 11:20:00,55.56,55.56,55.28,55.28,19100.0,42.479,42.479,42.2649,42.2649,19100.0
2015-05-01 11:30:00,55.28,55.36,55.21,55.27,8500.0,42.2649,42.3261,42.2114,42.2573,8500.0
2015-05-01 11:40:00,55.27,55.27,55.08,55.12,12600.0,42.2573,42.2573,42.112,42.1426,12600.0
2015-05-01 11:50:00,55.08,55.34,55.05,55.32,12400.0,42.112,42.3108,42.0891,42.2955,12400.0
2015-05-01 12:00:00,55.32,55.34,55.16,55.23,6200.0,42.2955,42.3108,42.1732,42.2267,6200.0
2015-05-01 12:10:00,55.25,55.32,55.21,55.31,4300.0,42.242,42.2955,42.2114,42.2879,4300.0
2015-05-01 12:20:00,55.31,55.32,55.22,55.27,4100.0,42.2879,42.2955,42.2191,42.2573,4100.0
2015-05-01 12:30:00,55.29,55.32,55.22,55.25,5100.0,42.2726,42.2955,42.2191,42.242,5100.0
2015-05-01 12:40:00,55.23,55.27,55.23,55.24,3200.0,42.2267,42.2573,42.2267,42.2343,3200.0
2015-05-01 12:50:00,55.23,55.32,55.21,55.24,5600.0,42.2267,42.2955,42.2114,42.2343,5600.0
2015-05-01 13:00:00,55.27,55.27,55.21,55.22,4000.0,42.2573,42.2573,42.2114,42.2191,4000.0
2015-05-01 13:10:00,55.21,55.28,55.2,55.25,5000.0,42.2114,42.2649,42.2038,42.242,5000.0
2015-05-01 13:20:00,55.24,55.24,55.2,55.2,3900.0,42.2343,42.2343,42.2038,42.2038,3900.0
2015-05-01 13:30:00,55.23,55.23,55.16,55.21,5600.0,42.2267,42.2267,42.1732,42.2114,5600.0
2015-05-01 13:40:00,55.22,55.26,55.18,55.26,6200.0,42.2191,42.2496,42.1885,42.2496,6200.0
2015-05-01 13:50:00,55.27,55.4,55.27,55.34,9200.0,42.2573,42.3567,42.2573,42.3108,9200.0
2015-05-01 14:00:00,55.34,55.4,55.28,55.39,7500.0,42.3108,42.3567,42.2649,42.349,7500.0
2015-05-01 14:10:00,55.34,55.37,55.25,55.36,9600.0,42.3108,42.3337,42.242,42.3261,9600.0
2015-05-01 14:20:00,55.36,55.41,55.33,55.39,9000.0,42.3261,42.3643,42.3032,42.349,9000.0
2015-05-01 14:30:00,55.41,55.41,55.36,55.4,4500.0,42.3643,42.3643,42.3261,42.3567,4500.0
2015-05-01 14:40:00,55.41,55.41,55.33,55.4,13900.0,42.3643,42.3643,42.3032,42.3567,13900.0
2015-05-01 14:50:00,55.39,55.43,55.28,55.36,25000.0,42.349,42.3796,42.2649,42.3261,25000.0
2015-05-01 15:00:00,55.34,55.41,55.32,55.33,13700.0,42.3108,42.3643,42.2955,42.3032,13700.0
2015-05-01 15:10:00,55.3,55.4,55.3,55.38,9800.0,42.2802,42.3567,42.2802,42.3414,9800.0
2015-05-01 15:20:00,55.38,55.42,55.32,55.32,9100.0,42.3414,42.372,42.2955,42.2955,9100.0
2015-05-01 15:30:00,55.34,55.41,55.32,55.37,22700.0,42.3108,42.3643,42.2955,42.3337,22700.0
2015-05-01 15:40:00,55.38,55.44,55.31,55.35,19100.0,42.3414,42.3873,42.2879,42.3185,19100.0
2015-05-01 15:50:00,55.35,55.36,55.25,55.28,57800.0,42.3185,42.3261,42.242,42.2649,57800.0
2015-05-04 09:30:00,55.37,55.56,55.24,55.46,27500.0,42.3337,42.479,42.2343,42.4026,27500.0
2015-05-04 09:40:00,55.48,55.54,55.36,55.39,7900.0,42.4178,42.4637,42.3261,42.349,7900.0
2015-05-04 09:50:00,55.45,55.52,55.3,55.37,12800.0,42.3949,42.4484,42.2802,42.3337,12800.0
2015-05-04 10:00:00,55.44,55.67,55.44,55.59,15700.0,42.3873,42.5631,42.3873,42.5019,15700.0
2015-05-04 10:10:00,55.6,55.65,55.54,55.63,6000.0,42.5096,42.5478,42.4637,42.5325,6000.0
2015-05-04 10:20:00,55.63,55.71,55.57,55.71,6700.0,42.5325,42.5937,42.4867,42.5937,6700.0
2015-05-04 10:30:00,55.74,55.75,55.65,55.67,25800.0,42.6166,42.6243,42.5478,42.5631,25800.0
2015-05-04 10:40:00,55.67,55.69,55.52,55.63,11100.0,42.5631,42.5784,42.4484,42.5325,11100.0
2015-05-04 10:50:00,55.63,55.63,55.5,55.61,5900.0,42.5325,42.5325,42.4331,42.5172,5900.0
2015-05-04 11:00:00,55.58,55.63,55.57,55.58,13600.0,42.4943,42.5325,42.4867,42.4943,13600.0
2015-05-04 11:10:00,55.58,55.62,55.48,55.49,16500.0,42.4943,42.5249,42.4178,42.4255,16500.0
2015-05-04 11:20:00,55.5,55.51,55.4,55.49,10100.0,42.4331,42.4408,42.3567,42.4255,10100.0
2015-05-04 11:30:00,55.49,55.53,55.44,55.49,11800.0,42.4255,42.4561,42.3873,42.4255,11800.0
2015-05-04 11:40:00,55.48,55.49,55.36,55.37,7400.0,42.4178,42.4255,42.3261,42.3337,7400.0
2015-05-04 11:50:00,55.37,55.42,55.23,55.33,11200.0,42.3337,42.372,42.2267,42.3032,11200.0
2015-05-04 12:00:00,55.32,55.54,55.32,55.5,45000.0,42.2955,42.4637,42.2955,42.4331,45000.0
2015-05-04 12:10:00,55.54,55.62,55.53,55.59,17000.0,42.4637,42.5249,42.4561,42.5019,17000.0
2015-05-04 12:20:00,55.58,55.7,55.57,55.7,8700.0,42.4943,42.586,42.4867,42.586,8700.0
2015-05-04 12:30:00,55.68,55.68,55.52,55.53,2700.0,42.5708,42.5708,42.4484,42.4561,2700.0
2015-05-04 12:40:00,55.53,55.56,55.52,55.55,3200.0,42.4561,42.479,42.4484,42.4714,3200.0
2015-05-04 12:50:00,55.56,55.65,55.56,55.62,8900.0,42.479,42.5478,42.479,42.5249,8900.0
2015-05-04 13:00:00,55.65,55.7,55.52,55.52,7700.0,42.5478,42.586,42.4484,42.4484,7700.0
2015-05-04 13:10:00,55.55,55.67,55.54,55.64,2600.0,42.4714,42.5631,42.4637,42.5402,2600.0
2015-05-04 13:20:00,55.63,55.63,55.52,55.57,3900.0,42.5325,42.5325,42.4484,42.4867,3900.0
2015-05-04 13:30:00,55.57,55.62,55.51,55.52,7400.0,42.4867,42.5249,42.4408,42.4484,7400.0
2015-05-04 13:40:00,55.52,55.55,55.5,55.53,2300.0,42.4484,42.4714,42.4331,42.4561,2300.0
2015-05-04 13:50:00,55.54,55.59,55.52,55.58,6400.0,42.4637,42.5019,42.4484,42.4943,6400.0
2015-05-04 14:00:00,55.57,55.58,55.49,55.51,10500.0,42.4867,42.4943,42.4255,42.4408,10500.0
2015-05-04 14:10:00,55.52,55.55,55.44,55.55,4200.0,42.4484,42.4714,42.3873,42.4714,4200.0
2015-05-04 14:20:00,55.57,55.59,55.53,55.58,7100.0,42.4867,42.5019,42.4561,42.4943,7100.0
2015-05-04 14:30:00,55.58,55.61,55.51,55.51,13500.0,42.4943,42.5172,42.4408,42.4408,13500.0
2015-05-04 14:40:00,55.53,55.59,55.52,55.52,8200.0,42.4561,42.5019,42.4484,42.4484,8200.0
2015-05-04 14:50:00,55.53,55.56,55.51,55.51,6200.0,42.4561,42.479,42.4408,42.4408,6200.0
2015-05-04 15:00:00,55.5,55.53,55.46,55.5,5300.0,42.4331,42.4561,42.4026,42.4331,5300.0
2015-05-04 15:10:00,55.5,55.54,55.47,55.53,9700.0,42.4331,42.4637,42.4102,42.4561,9700.0
2015-05-04 15:20:00,55.54,55.55,55.51,55.51,9700.0,42.4637,42.4714,42.4408,42.4408,9700.0
2015-05-04 15:30:00,55.51,55.53,55.48,55.51,21100.0,42.4408,42.4561,42.4178,42.4408,21100.0
2015-05-04 15:40:00,55.5,55.55,55.49,55.5,23900.0,42.4331,42.4714,42.4255,42.4331,23900.0
2015-05-04 15:50:00,55.48,55.54,55.4,55.42,41600.0,42.4178,42.4637,42.3567,42.372,41600.0
2015-05-05 09:30:00,55.58,55.77,55.18,55.62,33200.0,42.4943,42.6396,42.1885,42.5249,33200.0
2015-05-05 09:40:00,55.6,55.76,55.5,55.6,21900.0,42.5096,42.6319,42.4331,42.5096,21900.0
2015-05-05 09:50:00,55.66,55.68,55.24,55.43,8500.0,42.5555,42.5708,42.2343,42.3796,8500.0
2015-05-05 10:00:00,55.44,55.44,55.04,55.18,20500.0,42.3873,42.3873,42.0814,42.1885,20500.0
2015-05-05 10:10:00,55.2,55.23,55.06,55.14,13000.0,42.2038,42.2267,42.0967,42.1579,13000.0
2015-05-05 10:20:00,55.14,55.36,55.06,55.34,17800.0,42.1579,42.3261,42.0967,42.3108,17800.0
2015-05-05 10:30:00,55.38,55.44,55.22,55.25,21000.0,42.3414,42.3873,42.2191,42.242,21000.0
2015-05-05 10:40:00,55.25,55.33,55.12,55.21,16500.0,42.242,42.3032,42.1426,42.2114,16500.0
2015-05-05 10:50:00,55.21,55.23,55.13,55.15,9800.0,42.2114,42.2267,42.1502,42.1655,9800.0
2015-05-05 11:00:00,55.12,55.16,55.0,55.05,14400.0,42.1426,42.1732,42.0509,42.0891,14400.0
2015-05-05 11:10:00,55.07,55.14,54.97,55.01,17200.0,42.1044,42.1579,42.0279,42.0585,17200.0
2015-05-05 11:20:00,55.03,55.03,54.86,54.97,19400.0,42.0738,42.0738,41.9438,42.0279,19400.0
2015-05-05 11:30:00,54.97,55.02,54.9,54.98,8700.0,42.0279,42.0661,41.9744,42.0356,8700.0
2015-05-05 11:40:00,54.97,55.05,54.86,54.89,14900.0,42.0279,42.0891,41.9438,41.9668,14900.0
2015-05-05 11:50:00,54.9,54.96,54.83,54.92,28300.0,41.9744,42.0203,41.9209,41.9897,28300.0
2015-05-05 12:00:00,54.9,54.95,54.83,54.9,5600.0,41.9744,42.0126,41.9209,41.9744,5600.0
2015-05-05 12:10:00,54.91,54.91,54.81,54.83,8200.0,41.982,41.982,41.9056,41.9209,8200.0
2015-05-05 12:20:00,54.85,54.87,54.78,54.82,8000.0,41.9362,41.9515,41.8827,41.9132,8000.0
2015-05-05 12:30:00,54.81,54.85,54.74,54.78,24100.0,41.9056,41.9362,41.8521,41.8827,24100.0
2015-05-05 12:40:00,54.77,54.77,54.59,54.61,34100.0,41.875,41.875,41.7374,41.7527,34100.0
2015-05-05 12:50:00,54.63,54.76,54.63,54.69,14000.0,41.768,41.8674,41.768,41.8138,14000.0
2015-05-05 13:00:00,54.7,54.75,54.62,54.75,11000.0,41.8215,41.8597,41.7603,41.8597,11000.0
2015-05-05 13:10:00,54.75,54.81,54.68,54.71,10100.0,41.8597,41.9056,41.8062,41.8291,10100.0
2015-05-05 13:20:00,54.69,54.79,54.59,54.75,9000.0,41.8138,41.8903,41.7374,41.8597,9000.0
2015-05-05 13:30:00,54.79,54.92,54.76,54.88,9300.0,41.8903,41.9897,41.8674,41.9591,9300.0
2015-05-05 13:40:00,54.88,54.92,54.84,54.87,7700.0,41.9591,41.9897,41.9285,41.9515,7700.0
2015-05-05 13:50:00,54.89,54.91,54.84,54.84,6200.0,41.9668,41.982,41.9285,41.9285,6200.0
2015-05-05 14:00:00,54.84,54.84,54.78,54.8,6600.0,41.9285,41.9285,41.8827,41.8979,6600.0
2015-05-05 14:10:00,54.8,54.83,54.78,54.82,4900.0,41.8979,41.9209,41.8827,41.9132,4900.0
2015-05-05 14:20:00,54.83,54.87,54.78,54.79,18000.0,41.9209,41.9515,41.8827,41.8903,18000.0
2015-05-05 14:30:00,54.82,55.04,54.78,55.0,14800.0,41.9132,42.0814,41.8827,42.0509,14800.0
2015-05-05 14:40:00,55.0,55.0,54.91,54.93,9200.0,42.0509,42.0509,41.982,41.9973,9200.0
2015-05-05 14:50:00,54.92,54.93,54.82,54.84,64300.0,41.9897,41.9973,41.9132,41.9285,64300.0
2015-05-05 15:00:00,54.88,54.88,54.76,54.86,11900.0,41.9591,41.9591,41.8674,41.9438,11900.0
2015-05-05 15:10:00,54.87,55.01,54.85,54.97,10200.0,41.9515,42.0585,41.9362,42.0279,10200.0
2015-05-05 15:20:00,54.98,55.12,54.96,55.11,9100.0,42.0356,42.1426,42.0203,42.135,9100.0
2015-05-05 15:30:00,55.12,55.14,55.02,55.08,30900.0,42.1426,42.1579,42.0661,42.112,30900.0
2015-05-05 15:40:00,55.08,55.13,54.93,54.93,37300.0,42.112,42.1502,41.9973,41.9973,37300.0
2015-05-05 15:50:00,54.93,54.93,54.8,54.8,101600.0,41.9973,41.9973,41.8979,41.8979,101600.0
2015-05-06 09:30:00,54.93,55.1,54.5,54.73,9400.0,41.9973,42.1273,41.6686,41.8444,9400.0
2015-05-06 09:40:00,54.71,54.72,54.3,54.39,67600.0,41.8291,41.8368,41.5157,41.5845,67600.0
2015-05-06 09:50:00,54.46,54.82,54.27,54.82,51500.0,41.638,41.9132,41.4927,41.9132,51500.0
2015-05-06 10:00:00,54.72,54.72,54.35,54.35,13100.0,41.8368,41.8368,41.5539,41.5539,13100.0
2015-05-06 10:10:00,54.35,54.67,54.28,54.66,9100.0,41.5539,41.7985,41.5004,41.7909,9100.0
2015-05-06 10:20:00,54.72,54.75,54.48,54.67,9700.0,41.8368,41.8597,41.6533,41.7985,9700.0
2015-05-06 10:30:00,54.7,54.77,54.45,54.6,8100.0,41.8215,41.875,41.6303,41.745,8100.0
2015-05-06 10:40:00,54.61,54.88,54.56,54.84,16100.0,41.7527,41.9591,41.7144,41.9285,16100.0
2015-05-06 10:50:00,54.86,54.91,54.71,54.81,11300.0,41.9438,41.982,41.8291,41.9056,11300.0
2015-05-06 11:00:00,54.76,54.89,54.65,54.65,12100.0,41.8674,41.9668,41.7833,41.7833,12100.0
2015-05-06 11:10:00,54.62,54.69,54.48,54.59,14200.0,41.7603,41.8138,41.6533,41.7374,14200.0
2015-05-06 11:20:00,54.6,54.62,54.52,54.55,10000.0,41.745,41.7603,41.6839,41.7068,10000.0
2015-05-06 11:30:00,54.58,54.7,54.57,54.63,15600.0,41.7297,41.8215,41.7221,41.768,15600.0
2015-05-06 11:40:00,54.65,54.73,54.64,54.64,13100.0,41.7833,41.8444,41.7756,41.7756,13100.0
2015-05-06 11:50:00,54.63,54.71,54.59,54.69,10500.0,41.768,41.8291,41.7374,41.8138,10500.0
2015-05-06 12:00:00,54.69,54.69,54.51,54.51,10400.0,41.8138,41.8138,41.6762,41.6762,10400.0
2015-05-06 12:10:00,54.5,54.58,54.47,54.58,14600.0,41.6686,41.7297,41.6456,41.7297,14600.0
2015-05-06 12:20:00,54.58,54.62,54.47,54.49,24800.0,41.7297,41.7603,41.6456,41.6609,24800.0
2015-05-06 12:30:00,54.47,54.55,54.41,54.55,12800.0,41.6456,41.7068,41.5998,41.7068,12800.0
2015-05-06 12:40:00,54.56,54.6,54.47,54.59,12200.0,41.7144,41.745,41.6456,41.7374,12200.0
2015-05-06 12:50:00,54.6,54.61,54.49,54.51,11200.0,41.745,41.7527,41.6609,41.6762,11200.0
2015-05-06 13:00:00,54.5,54.51,54.4,54.42,10000.0,41.6686,41.6762,41.5921,41.6074,10000.0
2015-05-06 13:10:00,54.42,54.51,54.42,54.48,13800.0,41.6074,41.6762,41.6074,41.6533,13800.0
2015-05-06 13:20:00,54.47,54.51,54.38,54.4,11700.0,41.6456,41.6762,41.5768,41.5921,11700.0
2015-05-06 13:30:00,54.38,54.38,54.19,54.25,26200.0,41.5768,41.5768,41.4316,41.4774,26200.0
2015-05-06 13:40:00,54.28,54.32,54.23,54.24,13300.0,41.5004,41.531,41.4621,41.4698,13300.0
2015-05-06 13:50:00,54.2,54.4,54.2,54.38,17400.0,41.4392,41.5921,41.4392,41.5768,17400.0
2015-05-06 14:00:00,54.39,54.4,54.25,54.38,23600.0,41.5845,41.5921,41.4774,41.5768,23600.0
2015-05-06 14:10:00,54.38,54.39,54.34,54.39,13100.0,41.5768,41.5845,41.5462,41.5845,13100.0
2015-05-06 14:20:00,54.4,54.41,54.27,54.35,12600.0,41.5921,41.5998,41.4927,41.5539,12600.0
2015-05-06 14:30:00,54.33,54.36,54.29,54.35,14200.0,41.5386,41.5615,41.508,41.5539,14200.0
2015-05-06 14:40:00,54.38,54.38,54.24,54.3,22200.0,41.5768,41.5768,41.4698,41.5157,22200.0
2015-05-06 14:50:00,54.3,54.37,54.28,54.28,25700.0,41.5157,41.5692,41.5004,41.5004,25700.0
2015-05-06 15:00:00,54.27,54.38,54.23,54.38,23600.0,41.4927,41.5768,41.4621,41.5768,23600.0
2015-05-06 15:10:00,54.37,54.37,54.22,54.22,20400.0,41.5692,41.5692,41.4545,41.4545,20400.0
2015-05-06 15:20:00,54.23,54.4,54.22,54.4,22900.0,41.4621,41.5921,41.4545,41.5921,22900.0
2015-05-06 15:30:00,54.41,54.41,54.31,54.4,30300.0,41.5998,41.5998,41.5233,41.5921,30300.0
2015-05-06 15:40:00,54.39,54.41,54.28,54.29,39600.0,41.5845,41.5998,41.5004,41.508,39600.0
2015-05-06 15:50:00,54.29,54.36,54.26,54.36,90000.0,41.508,41.5615,41.4851,41.5615,90000.0
2015-05-07 09:30:00,54.92,55.64,54.92,55.5,65000.0,41.9897,42.5402,41.9897,42.4331,65000.0
2015-05-07 09:40:00,55.56,55.75,55.29,55.46,20400.0,42.479,42.6243,42.2726,42.4026,20400.0
2015-05-07 09:50:00,55.47,55.51,55.17,55.23,11700.0,42.4102,42.4408,42.1808,42.2267,11700.0
2015-05-07 10:00:00,55.23,55.6,55.15,55.46,29800.0,42.2267,42.5096,42.1655,42.4026,29800.0
2015-05-07 10:10:00,55.46,55.53,55.37,55.44,15200.0,42.4026,42.4561,42.3337,42.3873,15200.0
2015-05-07 10:20:00,55.47,55.51,55.25,55.3,22300.0,42.4102,42.4408,42.242,42.2802,22300.0
2015-05-07 10:30:00,55.32,55.49,55.31,55.49,21600.0,42.2955,42.4255,42.2879,42.4255,21600.0
2015-05-07 10:40:00,55.49,55.54,55.38,55.43,28800.0,42.4255,42.4637,42.3414,42.3796,28800.0
2015-05-07 10:50:00,55.41,55.55,55.41,55.49,12600.0,42.3643,42.4714,42.3643,42.4255,12600.0
2015-05-07 11:00:00,55.5,55.56,55.44,55.51,24300.0,42.4331,42.479,42.3873,42.4408,24300.0
2015-05-07 11:10:00,55.51,55.57,55.51,55.55,13000.0,42.4408,42.4867,42.4408,42.4714,13000.0
2015-05-07 11:20:00,55.53,55.69,55.53,55.68,23400.0,42.4561,42.5784,42.4561,42.5708,23400.0
2015-05-07 11:30:00,55.67,55.83,55.67,55.79,21300.0,42.5631,42.6854,42.5631,42.6549,21300.0
2015-05-07 11:40:00,55.8,55.89,55.78,55.81,17200.0,42.6625,42.7313,42.6472,42.6701,17200.0
2015-05-07 11:50:00,55.83,55.86,55.7,55.7,34500.0,42.6854,42.7084,42.586,42.586,34500.0
2015-05-07 12:00:00,55.7,55.71,55.58,55.58,35100.0,42.586,42.5937,42.4943,42.4943,35100.0
2015-05-07 12:10:00,55.59,55.72,55.58,55.72,10700.0,42.5019,42.6013,42.4943,42.6013,10700.0
2015-05-07 12:20:00,55.71,55.75,55.65,55.69,12200.0,42.5937,42.6243,42.5478,42.5784,12200.0
2015-05-07 12:30:00,55.71,55.75,55.69,55.73,9700.0,42.5937,42.6243,42.5784,42.609,9700.0
2015-05-07 12:40:00,55.74,55.74,55.61,55.63,10200.0,42.6166,42.6166,42.5172,42.5325,10200.0
2015-05-07 12:50:00,55.64,55.68,55.56,55.59,11500.0,42.5402,42.5708,42.479,42.5019,11500.0
2015-05-07 13:00:00,55.59,55.6,55.48,55.58,9600.0,42.5019,42.5096,42.4178,42.4943,9600.0
2015-05-07 13:10:00,55.59,55.62,55.53,55.59,9100.0,42.5019,42.5249,42.4561,42.5019,9100.0
2015-05-07 13:20:00,55.58,55.74,55.57,55.74,10100.0,42.4943,42.6166,42.4867,42.6166,10100.0
2015-05-07 13:30:00,55.73,55.75,55.68,55.71,7600.0,42.609,42.6243,42.5708,42.5937,7600.0
2015-05-07 13:40:00,55.71,55.72,55.63,55.63,11200.0,42.5937,42.6013,42.5325,42.5325,11200.0
2015-05-07 13:50:00,55.65,55.71,55.63,55.65,7900.0,42.5478,42.5937,42.5325,42.5478,7900.0
2015-05-07 14:00:00,55.66,55.67,55.65,55.67,11100.0,42.5555,42.5631,42.5478,42.5631,11100.0
2015-05-07 14:10:00,55.66,55.7,55.59,55.59,34700.0,42.5555,42.586,42.5019,42.5019,34700.0
2015-05-07 14:20:00,55.59,55.59,55.49,55.49,15200.0,42.5019,42.5019,42.4255,42.4255,15200.0
2015-05-07 14:30:00,55.51,55.56,55.46,55.5,22800.0,42.4408,42.479,42.4026,42.4331,22800.0
2015-05-07 14:40:00,55.5,55.52,55.44,55.45,19300.0,42.4331,42.4484,42.3873,42.3949,19300.0
2015-05-07 14:50:00,55.45,55.48,55.45,55.46,21200.0,42.3949,42.4178,42.3949,42.4026,21200.0
2015-05-07 15:00:00,55.46,55.47,55.45,55.45,18300.0,42.4026,42.4102,42.3949,42.3949,18300.0
2015-05-07 15:10:00,55.45,55.46,55.31,55.33,24000.0,42.3949,42.4026,42.2879,42.3032,24000.0
2015-05-07 15:20:00,55.33,55.39,55.28,55.37,34100.0,42.3032,42.349,42.2649,42.3337,34100.0
2015-05-07 15:30:00,55.38,55.45,55.35,55.35,22900.0,42.3414,42.3949,42.3185,42.3185,22900.0
2015-05-07 15:40:00,55.36,55.39,55.28,55.28,58200.0,42.3261,42.349,42.2649,42.2649,58200.0
2015-05-07 15:50:00,55.29,55.41,55.28,55.35,79400.0,42.2726,42.3643,42.2649,42.3185,79400.0
2015-05-08 09:30:00,55.91,56.03,55.89,55.96,26600.0,42.7466,42.8384,42.7313,42.7848,26600.0
2015-05-08 09:40:00,55.94,56.42,55.9,56.39,18400.0,42.7695,43.1365,42.739,43.1136,18400.0
2015-05-08 09:50:00,56.4,56.54,56.33,56.35,5900.0,43.1212,43.2283,43.0677,43.083,5900.0
2015-05-08 10:00:00,56.35,56.51,56.29,56.31,16800.0,43.083,43.2053,43.0371,43.0524,16800.0
2015-05-08 10:10:00,56.3,56.4,56.2,56.22,9100.0,43.0448,43.1212,42.9683,42.9836,9100.0
2015-05-08 10:20:00,56.22,56.27,56.16,56.27,6800.0,42.9836,43.0218,42.9377,43.0218,6800.0
2015-05-08 10:30:00,56.22,56.25,56.09,56.1,8500.0,42.9836,43.0066,42.8842,42.8919,8500.0
2015-05-08 10:40:00,56.11,56.19,56.1,56.14,10800.0,42.8995,42.9607,42.8919,42.9225,10800.0
2015-05-08 10:50:00,56.14,56.19,56.14,56.15,23300.0,42.9225,42.9607,42.9225,42.9301,23300.0
2015-05-08 11:00:00,56.16,56.18,56.15,56.15,9200.0,42.9377,42.953,42.9301,42.9301,9200.0
2015-05-08 11:10:00,56.14,56.15,56.1,56.15,12100.0,42.9225,42.9301,42.8919,42.9301,12100.0
2015-05-08 11:20:00,56.12,56.15,56.03,56.09,8200.0,42.9072,42.9301,42.8384,42.8842,8200.0
2015-05-08 11:30:00,56.09,56.12,56.05,56.11,7100.0,42.8842,42.9072,42.8536,42.8995,7100.0
2015-05-08 11:40:00,56.1,56.14,55.99,56.02,8500.0,42.8919,42.9225,42.8078,42.8307,8500.0
2015-05-08 11:50:00,56.02,56.1,55.98,55.98,3000.0,42.8307,42.8919,42.8001,42.8001,3000.0
2015-05-08 12:00:00,55.99,56.15,55.99,56.11,21900.0,42.8078,42.9301,42.8078,42.8995,21900.0
2015-05-08 12:10:00,56.1,56.16,56.08,56.11,3200.0,42.8919,42.9377,42.8766,42.8995,3200.0
2015-05-08 12:20:00,56.12,56.17,56.05,56.05,1800.0,42.9072,42.9454,42.8536,42.8536,1800.0
2015-05-08 12:30:00,56.04,56.11,55.99,55.99,4200.0,42.846,42.8995,42.8078,42.8078,4200.0
2015-05-08 12:40:00,55.99,56.02,55.98,56.0,3100.0,42.8078,42.8307,42.8001,42.8154,3100.0
2015-05-08 12:50:00,56.0,56.01,55.96,55.97,3900.0,42.8154,42.8231,42.7848,42.7925,3900.0
2015-05-08 13:00:00,55.99,56.0,55.95,55.99,3900.0,42.8078,42.8154,42.7772,42.8078,3900.0
2015-05-08 13:10:00,55.99,56.0,55.95,56.0,4500.0,42.8078,42.8154,42.7772,42.8154,4500.0
2015-05-08 13:20:00,55.99,56.03,55.98,56.01,7200.0,42.8078,42.8384,42.8001,42.8231,7200.0
2015-05-08 13:30:00,56.0,56.01,55.91,55.91,3300.0,42.8154,42.8231,42.7466,42.7466,3300.0
2015-05-08 13:40:00,55.92,55.92,55.83,55.88,3200.0,42.7543,42.7543,42.6854,42.7237,3200.0
2015-05-08 13:50:00,55.9,55.9,55.87,55.88,3000.0,42.739,42.739,42.716,42.7237,3000.0
2015-05-08 14:00:00,55.88,55.9,55.82,55.82,4900.0,42.7237,42.739,42.6778,42.6778,4900.0
2015-05-08 14:10:00,55.84,55.91,55.84,55.9,3500.0,42.6931,42.7466,42.6931,42.739,3500.0
2015-05-08 14:20:00,55.94,55.97,55.9,55.9,3300.0,42.7695,42.7925,42.739,42.739,3300.0
2015-05-08 14:30:00,55.89,55.92,55.89,55.89,1300.0,42.7313,42.7543,42.7313,42.7313,1300.0
2015-05-08 14:40:00,55.92,55.95,55.81,55.84,10900.0,42.7543,42.7772,42.6701,42.6931,10900.0
2015-05-08 14:50:00,55.84,55.84,55.7,55.71,7800.0,42.6931,42.6931,42.586,42.5937,7800.0
2015-05-08 15:00:00,55.73,55.83,55.73,55.78,9500.0,42.609,42.6854,42.609,42.6472,9500.0
2015-05-08 15:10:00,55.78,55.83,55.74,55.77,11500.0,42.6472,42.6854,42.6166,42.6396,11500.0
2015-05-08 15:20:00,55.77,55.85,55.75,55.75,18300.0,42.6396,42.7007,42.6243,42.6243,18300.0
2015-05-08 15:30:00,55.73,55.78,55.69,55.7,31800.0,42.609,42.6472,42.5784,42.586,31800.0
2015-05-08 15:40:00,55.72,55.77,55.66,55.74,32800.0,42.6013,42.6396,42.5555,42.6166,32800.0
2015-05-08 15:50:00,55.75,55.79,55.61,55.63,79100.0,42.6243,42.6549,42.5172,42.5325,79100.0
2015-05-11 09:30:00,55.54,56.02,55.44,55.96,72500.0,42.4637,42.8307,42.3873,42.7848,72500.0
2015-05-11 09:40:00,55.93,56.21,55.93,56.2,10100.0,42.7619,42.976,42.7619,42.9683,10100.0
2015-05-11 09:50:00,56.16,56.16,56.03,56.12,10600.0,42.9377,42.9377,42.8384,42.9072,10600.0
2015-05-11 10:00:00,56.1,56.21,56.08,56.1,25600.0,42.8919,42.976,42.8766,42.8919,25600.0
2015-05-11 10:10:00,56.14,56.2,56.13,56.13,2700.0,42.9225,42.9683,42.9148,42.9148,2700.0
2015-05-11 10:20:00,56.09,56.22,56.05,56.05,16800.0,42.8842,42.9836,42.8536,42.8536,16800.0
2015-05-11 10:30:00,56.06,56.06,55.95,56.05,8000.0,42.8613,42.8613,42.7772,42.8536,8000.0
2015-05-11 10:40:00,56.0,56.15,55.99,56.15,4400.0,42.8154,42.9301,42.8078,42.9301,4400.0
2015-05-11 10:50:00,56.13,56.2,56.09,56.2,14000.0,42.9148,42.9683,42.8842,42.9683,14000.0
2015-05-11 11:00:00,56.17,56.2,56.11,56.2,5400.0,42.9454,42.9683,42.8995,42.9683,5400.0
2015-05-11 11:10:00,56.22,56.32,56.22,56.25,7400.0,42.9836,43.0601,42.9836,43.0066,7400.0
2015-05-11 11:20:00,56.25,56.3,56.2,56.23,6700.0,43.0066,43.0448,42.9683,42.9913,6700.0
2015-05-11 11:30:00,56.24,56.25,56.2,56.22,8900.0,42.9989,43.0066,42.9683,42.9836,8900.0
2015-05-11 11:40:00,56.22,56.24,56.15,56.16,11200.0,42.9836,42.9989,42.9301,42.9377,11200.0
2015-05-11 11:50:00,56.17,56.25,56.15,56.15,8600.0,42.9454,43.0066,42.9301,42.9301,8600.0
2015-05-11 12:00:00,56.16,56.16,56.06,56.08,8700.0,42.9377,42.9377,42.8613,42.8766,8700.0
2015-05-11 12:10:00,56.08,56.08,56.0,56.0,6500.0,42.8766,42.8766,42.8154,42.8154,6500.0
2015-05-11 12:20:00,56.0,56.07,56.0,56.03,4400.0,42.8154,42.8689,42.8154,42.8384,4400.0
2015-05-11 12:30:00,56.05,56.05,56.03,56.04,8100.0,42.8536,42.8536,42.8384,42.846,8100.0
2015-05-11 12:40:00,56.05,56.08,56.04,56.07,3800.0,42.8536,42.8766,42.846,42.8689,3800.0
2015-05-11 12:50:00,56.07,56.07,56.01,56.02,8700.0,42.8689,42.8689,42.8231,42.8307,8700.0
2015-05-11 13:00:00,56.03,56.03,56.0,56.01,7200.0,42.8384,42.8384,42.8154,42.8231,7200.0
2015-05-11 13:10:00,56.0,56.13,56.0,56.13,6800.0,42.8154,42.9148,42.8154,42.9148,6800.0
2015-05-11 13:20:00,56.11,56.21,56.11,56.18,5200.0,42.8995,42.976,42.8995,42.953,5200.0
2015-05-11 13:30:00,56.18,56.22,56.18,56.2,4400.0,42.953,42.9836,42.953,42.9683,4400.0
2015-05-11 13:40:00,56.2,56.2,56.18,56.18,7900.0,42.9683,42.9683,42.953,42.953,7900.0
2015-05-11 13:50:00,56.19,56.24,56.19,56.21,6100.0,42.9607,42.9989,42.9607,42.976,6100.0
2015-05-11 14:00:00,56.21,56.26,56.17,56.17,15500.0,42.976,43.0142,42.9454,42.9454,15500.0
2015-05-11 14:10:00,56.17,56.19,56.15,56.15,6700.0,42.9454,42.9607,42.9301,42.9301,6700.0
2015-05-11 14:20:00,56.15,56.18,56.14,56.18,2500.0,42.9301,42.953,42.9225,42.953,2500.0
2015-05-11 14:30:00,56.18,56.19,56.15,56.19,7900.0,42.953,42.9607,42.9301,42.9607,7900.0
2015-05-11 14:40:00,56.2,56.27,56.19,56.24,8500.0,42.9683,43.0218,42.9607,42.9989,8500.0
2015-05-11 14:50:00,56.23,56.23,56.13,56.14,8500.0,42.9913,42.9913,42.9148,42.9225,8500.0
2015-05-11 15:00:00,56.13,56.14,56.05,56.11,13300.0,42.9148,42.9225,42.8536,42.8995,13300.0
2015-05-11 15:10:00,56.12,56.23,56.1,56.19,10400.0,42.9072,42.9913,42.8919,42.9607,10400.0
2015-05-11 15:20:00,56.21,56.25,56.16,56.17,16000.0,42.976,43.0066,42.9377,42.9454,16000.0
2015-05-11 15:30:00,56.15,56.16,56.1,56.13,16600.0,42.9301,42.9377,42.8919,42.9148,16600.0
2015-05-11 15:40:00,56.15,56.15,56.08,56.08,20900.0,42.9301,42.9301,42.8766,42.8766,20900.0
2015-05-11 15:50:00,56.09,56.11,55.98,55.99,84100.0,42.8842,42.8995,42.8001,42.8078,84100.0
2015-05-12 09:30:00,55.54,55.54,54.89,55.09,14400.0,42.4637,42.4637,41.9668,42.1197,14400.0
2015-05-12 09:40:00,55.13,55.23,54.66,55.15,15600.0,42.1502,42.2267,41.7909,42.1655,15600.0
2015-05-12 09:50:00,55.14,55.4,55.12,55.3,10300.0,42.1579,42.3567,42.1426,42.2802,10300.0
2015-05-12 10:00:00,55.26,55.48,55.26,55.48,17600.0,42.2496,42.4178,42.2496,42.4178,17600.0
2015-05-12 10:10:00,55.47,55.49,55.3,55.3,14600.0,42.4102,42.4255,42.2802,42.2802,14600.0
2015-05-12 10:20:00,55.33,55.4,55.28,55.33,5200.0,42.3032,42.3567,42.2649,42.3032,5200.0
2015-05-12 10:30:00,55.36,55.59,55.36,55.59,7900.0,42.3261,42.5019,42.3261,42.5019,7900.0
2015-05-12 10:40:00,55.59,55.75,55.59,55.7,6100.0,42.5019,42.6243,42.5019,42.586,6100.0
2015-05-12 10:50:00,55.72,55.72,55.61,55.61,4300.0,42.6013,42.6013,42.5172,42.5172,4300.0
2015-05-12 11:00:00,55.6,55.75,55.58,55.58,7500.0,42.5096,42.6243,42.4943,42.4943,7500.0
2015-05-12 11:10:00,55.59,55.59,55.47,55.47,5800.0,42.5019,42.5019,42.4102,42.4102,5800.0
2015-05-12 11:20:00,55.48,55.57,55.47,55.47,6700.0,42.4178,42.4867,42.4102,42.4102,6700.0
2015-05-12 11:30:00,55.48,55.55,55.48,55.51,4700.0,42.4178,42.4714,42.4178,42.4408,4700.0
2015-05-12 11:40:00,55.5,55.63,55.46,55.63,3300.0,42.4331,42.5325,42.4026,42.5325,3300.0
2015-05-12 11:50:00,55.65,55.68,55.59,55.61,4100.0,42.5478,42.5708,42.5019,42.5172,4100.0
2015-05-12 12:00:00,55.6,55.63,55.57,55.57,3800.0,42.5096,42.5325,42.4867,42.4867,3800.0
2015-05-12 12:10:00,55.57,55.63,55.54,55.57,3500.0,42.4867,42.5325,42.4637,42.4867,3500.0
2015-05-12 12:20:00,55.56,55.64,55.54,55.62,4300.0,42.479,42.5402,42.4637,42.5249,4300.0
2015-05-12 12:30:00,55.62,55.75,55.58,55.75,3600.0,42.5249,42.6243,42.4943,42.6243,3600.0
2015-05-12 12:40:00,55.76,55.79,55.72,55.72,7200.0,42.6319,42.6549,42.6013,42.6013,7200.0
2015-05-12 12:50:00,55.72,55.76,55.62,55.67,3900.0,42.6013,42.6319,42.5249,42.5631,3900.0
2015-05-12 13:00:00,55.69,55.69,55.5,55.6,8900.0,42.5784,42.5784,42.4331,42.5096,8900.0
2015-05-12 13:10:00,55.64,55.75,55.64,55.7,8000.0,42.5402,42.6243,42.5402,42.586,8000.0
2015-05-12 13:20:00,55.7,55.76,55.7,55.71,2600.0,42.586,42.6319,42.586,42.5937,2600.0
2015-05-12 13:30:00,55.7,55.73,55.65,55.72,6700.0,42.586,42.609,42.5478,42.6013,6700.0
2015-05-12 13:40:00,55.74,55.75,55.65,55.68,4800.0,42.6166,42.6243,42.5478,42.5708,4800.0
2015-05-12 13:50:00,55.74,55.74,55.66,55.67,4100.0,42.6166,42.6166,42.5555,42.5631,4100.0
2015-05-12 14:00:00,55.72,55.78,55.69,55.69,4300.0,42.6013,42.6472,42.5784,42.5784,4300.0
2015-05-12 14:10:00,55.72,55.78,55.7,55.77,7000.0,42.6013,42.6472,42.586,42.6396,7000.0
2015-05-12 14:20:00,55.79,55.85,55.74,55.75,19200.0,42.6549,42.7007,42.6166,42.6243,19200.0
2015-05-12 14:30:00,55.73,55.82,55.73,55.8,3400.0,42.609,42.6778,42.609,42.6625,3400.0
2015-05-12 14:40:00,55.8,55.81,55.68,55.69,7100.0,42.6625,42.6701,42.5708,42.5784,7100.0
2015-05-12 14:50:00,55.68,55.69,55.64,55.65,11900.0,42.5708,42.5784,42.5402,42.5478,11900.0
2015-05-12 15:00:00,55.66,55.68,55.57,55.62,7500.0,42.5555,42.5708,42.4867,42.5249,7500.0
2015-05-12 15:10:00,55.62,55.62,55.47,55.52,10000.0,42.5249,42.5249,42.4102,42.4484,10000.0
2015-05-12 15:20:00,55.53,55.59,55.5,55.54,12300.0,42.4561,42.5019,42.4331,42.4637,12300.0
2015-05-12 15:30:00,55.52,55.58,55.49,55.57,15700.0,42.4484,42.4943,42.4255,42.4867,15700.0
2015-05-12 15:40:00,55.56,55.57,55.5,55.56,30400.0,42.479,42.4867,42.4331,42.479,30400.0
2015-05-12 15:50:00,55.58,55.65,55.54,55.6,74400.0,42.4943,42.5478,42.4637,42.5096,74400.0
2015-05-13 09:30:00,56.2,56.94,55.82,56.5,72200.0,42.9683,43.5341,42.6778,43.1977,72200.0
2015-05-13 09:40:00,56.5,56.5,56.2,56.2,41300.0,43.1977,43.1977,42.9683,42.9683,41300.0
2015-05-13 09:50:00,56.23,56.23,55.87,55.87,11500.0,42.9913,42.9913,42.716,42.716,11500.0
2015-05-13 10:00:00,55.83,55.91,55.56,55.68,19900.0,42.6854,42.7466,42.479,42.5708,19900.0
2015-05-13 10:10:00,55.69,55.72,55.58,55.62,44300.0,42.5784,42.6013,42.4943,42.5249,44300.0
2015-05-13 10:20:00,55.57,55.81,55.52,55.8,12600.0,42.4867,42.6701,42.4484,42.6625,12600.0
2015-05-13 10:30:00,55.78,55.91,55.67,55.76,22300.0,42.6472,42.7466,42.5631,42.6319,22300.0
2015-05-13 10:40:00,55.77,55.83,55.64,55.79,16400.0,42.6396,42.6854,42.5402,42.6549,16400.0
2015-05-13 10:50:00,55.79,55.86,55.72,55.8,20500.0,42.6549,42.7084,42.6013,42.6625,20500.0
2015-05-13 11:00:00,55.8,55.88,55.8,55.83,52700.0,42.6625,42.7237,42.6625,42.6854,52700.0
2015-05-13 11:10:00,55.85,55.89,55.8,55.84,16100.0,42.7007,42.7313,42.6625,42.6931,16100.0
2015-05-13 11:20:00,55.83,55.86,55.63,55.63,73800.0,42.6854,42.7084,42.5325,42.5325,73800.0
2015-05-13 11:30:00,55.63,55.8,55.57,55.8,10000.0,42.5325,42.6625,42.4867,42.6625,10000.0
2015-05-13 11:40:00,55.83,56.0,55.83,55.96,6300.0,42.6854,42.8154,42.6854,42.7848,6300.0
2015-05-13 11:50:00,55.95,55.95,55.85,55.88,5500.0,42.7772,42.7772,42.7007,42.7237,5500.0
2015-05-13 12:00:00,55.89,55.97,55.88,55.93,3500.0,42.7313,42.7925,42.7237,42.7619,3500.0
2015-05-13 12:10:00,55.92,55.98,55.89,55.98,4900.0,42.7543,42.8001,42.7313,42.8001,4900.0
2015-05-13 12:20:00,55.96,55.97,55.88,55.93,31900.0,42.7848,42.7925,42.7237,42.7619,31900.0
2015-05-13 12:30:00,55.95,56.04,55.94,56.03,7800.0,42.7772,42.846,42.7695,42.8384,7800.0
2015-05-13 12:40:00,56.04,56.04,56.0,56.01,5000.0,42.846,42.846,42.8154,42.8231,5000.0
2015-05-13 12:50:00,56.0,56.0,55.92,55.93,3700.0,42.8154,42.8154,42.7543,42.7619,3700.0
2015-05-13 13:00:00,55.94,56.09,55.91,56.05,18500.0,42.7695,42.8842,42.7466,42.8536,18500.0
2015-05-13 13:10:00,56.05,56.08,56.05,56.05,6600.0,42.8536,42.8766,42.8536,42.8536,6600.0
2015-05-13 13:20:00,56.04,56.04,55.97,56.01,5400.0,42.846,42.846,42.7925,42.8231,5400.0
2015-05-13 13:30:00,56.02,56.07,56.01,56.02,7000.0,42.8307,42.8689,42.8231,42.8307,7000.0
2015-05-13 13:40:00,56.03,56.07,56.01,56.04,6600.0,42.8384,42.8689,42.8231,42.846,6600.0
2015-05-13 13:50:00,56.04,56.04,56.0,56.01,6300.0,42.846,42.846,42.8154,42.8231,6300.0
2015-05-13 14:00:00,56.01,56.01,55.92,55.94,8100.0,42.8231,42.8231,42.7543,42.7695,8100.0
2015-05-13 14:10:00,55.96,55.97,55.9,55.96,9800.0,42.7848,42.7925,42.739,42.7848,9800.0
2015-05-13 14:20:00,55.97,56.04,55.95,56.04,8400.0,42.7925,42.846,42.7772,42.846,8400.0
2015-05-13 14:30:00,56.02,56.03,55.98,56.01,10700.0,42.8307,42.8384,42.8001,42.8231,10700.0
2015-05-13 14:40:00,56.0,56.03,55.97,56.01,12400.0,42.8154,42.8384,42.7925,42.8231,12400.0
2015-05-13 14:50:00,56.01,56.02,55.92,55.94,10900.0,42.8231,42.8307,42.7543,42.7695,10900.0
2015-05-13 15:00:00,55.94,56.02,55.94,55.95,12000.0,42.7695,42.8307,42.7695,42.7772,12000.0
2015-05-13 15:10:00,55.96,55.96,55.86,55.94,20200.0,42.7848,42.7848,42.7084,42.7695,20200.0
2015-05-13 15:20:00,55.92,55.97,55.9,55.91,19300.0,42.7543,42.7925,42.739,42.7466,19300.0
2015-05-13 15:30:00,55.9,55.95,55.9,55.91,26400.0,42.739,42.7772,42.739,42.7466,26400.0
2015-05-13 15:40:00,55.93,56.04,55.92,56.03,47300.0,42.7619,42.846,42.7543,42.8384,47300.0
2015-05-13 15:50:00,56.02,56.04,55.9,55.94,78400.0,42.8307,42.846,42.739,42.7695,78400.0
2015-05-14 09:30:00,55.94,56.03,55.4,55.41,40900.0,42.7695,42.8384,42.3567,42.3643,40900.0
2015-05-14 09:40:00,55.45,55.75,55.44,55.69,27100.0,42.3949,42.6243,42.3873,42.5784,27100.0
2015-05-14 09:50:00,55.69,55.76,55.58,55.6,22800.0,42.5784,42.6319,42.4943,42.5096,22800.0
2015-05-14 10:00:00,55.5,55.69,55.37,55.62,19500.0,42.4331,42.5784,42.3337,42.5249,19500.0
2015-05-14 10:10:00,55.64,55.64,55.4,55.52,27100.0,42.5402,42.5402,42.3567,42.4484,27100.0
2015-05-14 10:20:00,55.57,55.62,55.41,55.45,13700.0,42.4867,42.5249,42.3643,42.3949,13700.0
2015-05-14 10:30:00,55.45,55.49,55.38,55.42,9700.0,42.3949,42.4255,42.3414,42.372,9700.0
2015-05-14 10:40:00,55.42,55.49,55.27,55.36,22200.0,42.372,42.4255,42.2573,42.3261,22200.0
2015-05-14 10:50:00,55.38,55.4,55.33,55.4,12200.0,42.3414,42.3567,42.3032,42.3567,12200.0
2015-05-14 11:00:00,55.4,55.42,55.35,55.42,9800.0,42.3567,42.372,42.3185,42.372,9800.0
2015-05-14 11:10:00,55.4,55.47,55.29,55.29,39600.0,42.3567,42.4102,42.2726,42.2726,39600.0
2015-05-14 11:20:00,55.28,55.34,55.25,55.27,13900.0,42.2649,42.3108,42.242,42.2573,13900.0
2015-05-14 11:30:00,55.24,55.33,55.2,55.32,13400.0,42.2343,42.3032,42.2038,42.2955,13400.0
2015-05-14 11:40:00,55.32,55.56,55.32,55.55,18800.0,42.2955,42.479,42.2955,42.4714,18800.0
2015-05-14 11:50:00,55.57,55.59,55.47,55.56,7400.0,42.4867,42.5019,42.4102,42.479,7400.0
2015-05-14 12:00:00,55.56,55.58,55.53,55.53,1300.0,42.479,42.4943,42.4561,42.4561,1300.0
2015-05-14 12:10:00,55.52,55.59,55.47,55.54,7400.0,42.4484,42.5019,42.4102,42.4637,7400.0
2015-05-14 12:20:00,55.55,55.6,55.53,55.6,3600.0,42.4714,42.5096,42.4561,42.5096,3600.0
2015-05-14 12:30:00,55.57,55.6,55.56,55.56,6600.0,42.4867,42.5096,42.479,42.479,6600.0
2015-05-14 12:40:00,55.57,55.58,55.55,55.55,7100.0,42.4867,42.4943,42.4714,42.4714,7100.0
2015-05-14 12:50:00,55.56,55.58,55.55,55.56,3100.0,42.479,42.4943,42.4714,42.479,3100.0
2015-05-14 13:00:00,55.56,55.59,55.55,55.55,10300.0,42.479,42.5019,42.4714,42.4714,10300.0
2015-05-14 13:10:00,55.57,55.63,55.55,55.63,14300.0,42.4867,42.5325,42.4714,42.5325,14300.0
2015-05-14 13:20:00,55.64,55.86,55.63,55.85,16200.0,42.5402,42.7084,42.5325,42.7007,16200.0
2015-05-14 13:30:00,55.85,55.96,55.79,55.87,17100.0,42.7007,42.7848,42.6549,42.716,17100.0
2015-05-14 13:40:00,55.88,55.88,55.75,55.76,6700.0,42.7237,42.7237,42.6243,42.6319,6700.0
2015-05-14 13:50:00,55.77,55.8,55.72,55.76,10300.0,42.6396,42.6625,42.6013,42.6319,10300.0
2015-05-14 14:00:00,55.75,55.79,55.74,55.76,9600.0,42.6243,42.6549,42.6166,42.6319,9600.0
2015-05-14 14:10:00,55.75,55.77,55.65,55.65,31800.0,42.6243,42.6396,42.5478,42.5478,31800.0
2015-05-14 14:20:00,55.66,55.82,55.66,55.82,5800.0,42.5555,42.6778,42.5555,42.6778,5800.0
2015-05-14 14:30:00,55.85,55.88,55.78,55.8,9600.0,42.7007,42.7237,42.6472,42.6625,9600.0
2015-05-14 14:40:00,55.79,55.8,55.71,55.76,29700.0,42.6549,42.6625,42.5937,42.6319,29700.0
2015-05-14 14:50:00,55.77,55.88,55.77,55.85,14800.0,42.6396,42.7237,42.6396,42.7007,14800.0
2015-05-14 15:00:00,55.86,55.86,55.72,55.8,26600.0,42.7084,42.7084,42.6013,42.6625,26600.0
2015-05-14 15:10:00,55.82,55.88,55.8,55.81,13800.0,42.6778,42.7237,42.6625,42.6701,13800.0
2015-05-14 15:20:00,55.81,55.85,55.78,55.81,31500.0,42.6701,42.7007,42.6472,42.6701,31500.0
2015-05-14 15:30:00,55.81,55.81,55.64,55.68,29600.0,42.6701,42.6701,42.5402,42.5708,29600.0
2015-05-14 15:40:00,55.69,55.7,55.55,55.63,32800.0,42.5784,42.586,42.4714,42.5325,32800.0
2015-05-14 15:50:00,55.64,55.68,55.56,55.66,69900.0,42.5402,42.5708,42.479,42.5555,69900.0
2015-05-15 09:30:00,55.73,55.95,55.64,55.77,23300.0,42.609,42.7772,42.5402,42.6396,23300.0
2015-05-15 09:40:00,55.78,55.85,55.63,55.73,16700.0,42.6472,42.7007,42.5325,42.609,16700.0
2015-05-15 09:50:00,55.73,55.87,55.68,55.81,15400.0,42.609,42.716,42.5708,42.6701,15400.0
2015-05-15 10:00:00,55.8,55.82,55.69,55.81,9300.0,42.6625,42.6778,42.5784,42.6701,9300.0
2015-05-15 10:10:00,55.81,55.97,55.8,55.89,13700.0,42.6701,42.7925,42.6625,42.7313,13700.0
2015-05-15 10:20:00,55.88,56.07,55.88,56.04,19900.0,42.7237,42.8689,42.7237,42.846,19900.0
2015-05-15 10:30:00,56.05,56.13,56.01,56.11,11300.0,42.8536,42.9148,42.8231,42.8995,11300.0
2015-05-15 10:40:00,56.12,56.22,56.12,56.18,11200.0,42.9072,42.9836,42.9072,42.953,11200.0
2015-05-15 10:50:00,56.18,56.22,56.14,56.22,9200.0,42.953,42.9836,42.9225,42.9836,9200.0
2015-05-15 11:00:00,56.2,56.32,56.19,56.29,15500.0,42.9683,43.0601,42.9607,43.0371,15500.0
2015-05-15 11:10:00,56.28,56.28,56.17,56.17,16000.0,43.0295,43.0295,42.9454,42.9454,16000.0
2015-05-15 11:20:00,56.15,56.17,56.02,56.02,26100.0,42.9301,42.9454,42.8307,42.8307,26100.0
2015-05-15 11:30:00,56.02,56.11,56.0,56.09,14700.0,42.8307,42.8995,42.8154,42.8842,14700.0
2015-05-15 11:40:00,56.11,56.13,56.02,56.11,32700.0,42.8995,42.9148,42.8307,42.8995,32700.0
2015-05-15 11:50:00,56.11,56.16,56.05,56.16,8000.0,42.8995,42.9377,42.8536,42.9377,8000.0
2015-05-15 12:00:00,56.18,56.18,56.07,56.1,17400.0,42.953,42.953,42.8689,42.8919,17400.0
2015-05-15 12:10:00,56.09,56.1,56.04,56.08,7600.0,42.8842,42.8919,42.846,42.8766,7600.0
2015-05-15 12:20:00,56.07,56.1,55.98,55.99,6600.0,42.8689,42.8919,42.8001,42.8078,6600.0
2015-05-15 12:30:00,55.99,56.01,55.99,56.01,8700.0,42.8078,42.8231,42.8078,42.8231,8700.0
2015-05-15 12:40:00,56.02,56.04,55.93,55.96,6300.0,42.8307,42.846,42.7619,42.7848,6300.0
2015-05-15 12:50:00,55.96,55.97,55.91,55.91,8000.0,42.7848,42.7925,42.7466,42.7466,8000.0
2015-05-15 13:00:00,55.92,56.07,55.92,56.07,8300.0,42.7543,42.8689,42.7543,42.8689,8300.0
2015-05-15 13:10:00,56.06,56.07,56.0,56.07,10600.0,42.8613,42.8689,42.8154,42.8689,10600.0
2015-05-15 13:20:00,56.06,56.06,56.0,56.05,11500.0,42.8613,42.8613,42.8154,42.8536,11500.0
2015-05-15 13:30:00,56.04,56.07,56.02,56.05,11400.0,42.846,42.8689,42.8307,42.8536,11400.0
2015-05-15 13:40:00,56.05,56.08,56.02,56.04,9500.0,42.8536,42.8766,42.8307,42.846,9500.0
2015-05-15 13:50:00,56.05,56.05,55.99,56.02,17000.0,42.8536,42.8536,42.8078,42.8307,17000.0
2015-05-15 14:00:00,56.0,56.06,55.96,56.0,18000.0,42.8154,42.8613,42.7848,42.8154,18000.0
2015-05-15 14:10:00,56.01,56.14,56.0,56.13,8500.0,42.8231,42.9225,42.8154,42.9148,8500.0
2015-05-15 14:20:00,56.13,56.13,56.08,56.09,21100.0,42.9148,42.9148,42.8766,42.8842,21100.0
2015-05-15 14:30:00,56.08,56.18,56.07,56.17,15900.0,42.8766,42.953,42.8689,42.9454,15900.0
2015-05-15 14:40:00,56.17,56.27,56.14,56.14,21200.0,42.9454,43.0218,42.9225,42.9225,21200.0
2015-05-15 14:50:00,56.13,56.18,56.1,56.1,20200.0,42.9148,42.953,42.8919,42.8919,20200.0
2015-05-15 15:00:00,56.1,56.14,56.09,56.12,15200.0,42.8919,42.9225,42.8842,42.9072,15200.0
2015-05-15 15:10:00,56.13,56.14,56.06,56.06,19100.0,42.9148,42.9225,42.8613,42.8613,19100.0
2015-05-15 15:20:00,56.07,56.07,55.91,56.05,53700.0,42.8689,42.8689,42.7466,42.8536,53700.0
2015-05-15 15:30:00,56.05,56.1,56.0,56.02,34600.0,42.8536,42.8919,42.8154,42.8307,34600.0
2015-05-15 15:40:00,56.04,56.04,55.92,55.97,58100.0,42.846,42.846,42.7543,42.7925,58100.0
2015-05-15 15:50:00,55.96,56.0,55.9,56.0,95900.0,42.7848,42.8154,42.739,42.8154,95900.0
2015-05-18 09:30:00,56.18,56.7,56.18,56.7,59500.0,42.953,43.3506,42.953,43.3506,59500.0
2015-05-18 09:40:00,56.66,56.82,56.54,56.54,30700.0,43.32,43.4424,43.2283,43.2283,30700.0
2015-05-18 09:50:00,56.57,56.63,56.24,56.26,16400.0,43.2512,43.2971,42.9989,43.0142,16400.0
2015-05-18 10:00:00,56.33,56.33,55.95,55.96,67700.0,43.0677,43.0677,42.7772,42.7848,67700.0
2015-05-18 10:10:00,56.02,56.15,55.94,56.02,22700.0,42.8307,42.9301,42.7695,42.8307,22700.0
2015-05-18 10:20:00,56.04,56.09,55.96,55.99,36000.0,42.846,42.8842,42.7848,42.8078,36000.0
2015-05-18 10:30:00,55.97,56.23,55.96,56.02,45600.0,42.7925,42.9913,42.7848,42.8307,45600.0
2015-05-18 10:40:00,56.06,56.15,55.99,56.02,13800.0,42.8613,42.9301,42.8078,42.8307,13800.0
2015-05-18 10:50:00,56.02,56.17,56.0,56.03,25700.0,42.8307,42.9454,42.8154,42.8384,25700.0
2015-05-18 11:00:00,56.03,56.11,56.02,56.03,24000.0,42.8384,42.8995,42.8307,42.8384,24000.0
2015-05-18 11:10:00,56.05,56.13,56.0,56.05,34100.0,42.8536,42.9148,42.8154,42.8536,34100.0
2015-05-18 11:20:00,56.07,56.1,55.98,56.01,42800.0,42.8689,42.8919,42.8001,42.8231,42800.0
2015-05-18 11:30:00,56.0,56.06,55.94,56.0,25900.0,42.8154,42.8613,42.7695,42.8154,25900.0
2015-05-18 11:40:00,56.01,56.08,55.99,56.08,16900.0,42.8231,42.8766,42.8078,42.8766,16900.0
2015-05-18 11:50:00,56.08,56.32,56.08,56.19,25700.0,42.8766,43.0601,42.8766,42.9607,25700.0
2015-05-18 12:00:00,56.19,56.19,56.06,56.06,28200.0,42.9607,42.9607,42.8613,42.8613,28200.0
2015-05-18 12:10:00,56.13,56.13,56.08,56.1,10700.0,42.9148,42.9148,42.8766,42.8919,10700.0
2015-05-18 12:20:00,56.1,56.18,56.1,56.16,19600.0,42.8919,42.953,42.8919,42.9377,19600.0
2015-05-18 12:30:00,56.16,56.16,56.02,56.05,12800.0,42.9377,42.9377,42.8307,42.8536,12800.0
2015-05-18 12:40:00,56.05,56.09,56.04,56.08,10000.0,42.8536,42.8842,42.846,42.8766,10000.0
2015-05-18 12:50:00,56.08,56.09,55.99,56.05,24200.0,42.8766,42.8842,42.8078,42.8536,24200.0
2015-05-18 13:00:00,56.05,56.05,55.99,56.0,26000.0,42.8536,42.8536,42.8078,42.8154,26000.0
2015-05-18 13:10:00,56.01,56.11,55.99,56.1,40300.0,42.8231,42.8995,42.8078,42.8919,40300.0
2015-05-18 13:20:00,56.09,56.27,56.08,56.14,18300.0,42.8842,43.0218,42.8766,42.9225,18300.0
2015-05-18 13:30:00,56.14,56.16,56.12,56.13,14700.0,42.9225,42.9377,42.9072,42.9148,14700.0
2015-05-18 13:40:00,56.13,56.2,56.09,56.15,29500.0,42.9148,42.9683,42.8842,42.9301,29500.0
2015-05-18 13:50:00,56.15,56.52,56.15,56.36,72800.0,42.9301,43.213,42.9301,43.0907,72800.0
2015-05-18 14:00:00,56.36,56.39,56.1,56.1,19500.0,43.0907,43.1136,42.8919,42.8919,19500.0
2015-05-18 14:10:00,56.1,56.2,56.0,56.2,35800.0,42.8919,42.9683,42.8154,42.9683,35800.0
2015-05-18 14:20:00,56.2,56.22,56.08,56.19,37500.0,42.9683,42.9836,42.8766,42.9607,37500.0
2015-05-18 14:30:00,56.19,56.3,56.15,56.22,41100.0,42.9607,43.0448,42.9301,42.9836,41100.0
2015-05-18 14:40:00,56.22,56.25,56.11,56.2,25800.0,42.9836,43.0066,42.8995,42.9683,25800.0
2015-05-18 14:50:00,56.21,56.28,56.18,56.26,35300.0,42.976,43.0295,42.953,43.0142,35300.0
2015-05-18 15:00:00,56.3,56.3,56.21,56.21,34200.0,43.0448,43.0448,42.976,42.976,34200.0
2015-05-18 15:10:00,56.21,56.24,56.02,56.08,81700.0,42.976,42.9989,42.8307,42.8766,81700.0
2015-05-18 15:20:00,56.09,56.46,56.07,56.41,45100.0,42.8842,43.1671,42.8689,43.1289,45100.0
2015-05-18 15:30:00,56.46,56.46,56.22,56.38,80500.0,43.1671,43.1671,42.9836,43.1059,80500.0
2015-05-18 15:40:00,56.37,56.5,56.35,56.36,68400.0,43.0983,43.1977,43.083,43.0907,68400.0
2015-05-18 15:50:00,56.36,56.47,56.23,56.31,143900.0,43.0907,43.1748,42.9913,43.0524,143900.0
2015-05-19 09:30:00,53.78,54.22,52.73,53.97,376900.0,41.1181,41.4545,40.3153,41.2634,376900.0
2015-05-19 09:40:00,53.93,54.05,52.5,52.5,360900.0,41.2328,41.3245,40.1395,40.1395,360900.0
2015-05-19 09:50:00,52.53,53.1,52.53,52.8,300300.0,40.1624,40.5982,40.1624,40.3688,300300.0
2015-05-19 10:00:00,52.8,52.83,52.06,52.7,308200.0,40.3688,40.3918,39.803,40.2924,308200.0
2015-05-19 10:10:00,52.7,53.0,52.58,52.71,203000.0,40.2924,40.5217,40.2006,40.3,203000.0
2015-05-19 10:20:00,52.72,53.62,52.7,53.38,403000.0,40.3077,40.9958,40.2924,40.8123,403000.0
2015-05-19 10:30:00,53.42,53.78,53.38,53.72,175800.0,40.8428,41.1181,40.8123,41.0722,175800.0
2015-05-19 10:40:00,53.74,54.53,53.68,54.5,166100.0,41.0875,41.6915,41.0416,41.6686,166100.0
2015-05-19 10:50:00,54.53,54.54,53.92,54.26,85100.0,41.6915,41.6992,41.2251,41.4851,85100.0
2015-05-19 11:00:00,54.27,54.62,53.87,53.87,181100.0,41.4927,41.7603,41.1869,41.1869,181100.0
2015-05-19 11:10:00,53.85,53.88,53.61,53.63,82600.0,41.1716,41.1945,40.9881,41.0034,82600.0
2015-05-19 11:20:00,53.64,54.12,53.63,54.04,219600.0,41.0111,41.378,41.0034,41.3169,219600.0
2015-05-19 11:30:00,54.05,54.48,54.05,54.24,42400.0,41.3245,41.6533,41.3245,41.4698,42400.0
2015-05-19 11:40:00,54.23,54.23,53.95,54.03,35800.0,41.4621,41.4621,41.2481,41.3092,35800.0
2015-05-19 11:50:00,54.02,54.27,53.99,54.08,34800.0,41.3016,41.4927,41.2786,41.3475,34800.0
2015-05-19 12:00:00,54.07,54.15,54.03,54.1,38900.0,41.3398,41.401,41.3092,41.3627,38900.0
2015-05-19 12:10:00,54.09,54.15,53.98,54.06,28400.0,41.3551,41.401,41.271,41.3322,28400.0
2015-05-19 12:20:00,54.05,54.35,54.03,54.24,43400.0,41.3245,41.5539,41.3092,41.4698,43400.0
2015-05-19 12:30:00,54.27,54.27,54.06,54.1,30600.0,41.4927,41.4927,41.3322,41.3627,30600.0
2015-05-19 12:40:00,54.08,54.15,53.95,54.03,26200.0,41.3475,41.401,41.2481,41.3092,26200.0
2015-05-19 12:50:00,54.04,54.17,53.99,54.13,15800.0,41.3169,41.4163,41.2786,41.3857,15800.0
2015-05-19 13:00:00,54.13,55.2,54.12,54.56,244900.0,41.3857,42.2038,41.378,41.7144,244900.0
2015-05-19 13:10:00,54.55,54.68,54.32,54.5,56700.0,41.7068,41.8062,41.531,41.6686,56700.0
2015-05-19 13:20:00,54.47,54.51,54.3,54.43,25300.0,41.6456,41.6762,41.5157,41.6151,25300.0
2015-05-19 13:30:00,54.44,54.64,54.3,54.39,49200.0,41.6227,41.7756,41.5157,41.5845,49200.0
2015-05-19 13:40:00,54.36,54.45,54.12,54.37,48600.0,41.5615,41.6303,41.378,41.5692,48600.0
2015-05-19 13:50:00,54.41,54.41,54.27,54.33,24300.0,41.5998,41.5998,41.4927,41.5386,24300.0
2015-05-19 14:00:00,54.35,54.59,54.34,54.43,40200.0,41.5539,41.7374,41.5462,41.6151,40200.0
2015-05-19 14:10:00,54.43,54.47,54.13,54.17,28300.0,41.6151,41.6456,41.3857,41.4163,28300.0
2015-05-19 14:20:00,54.18,54.21,54.08,54.09,32600.0,41.4239,41.4469,41.3475,41.3551,32600.0
2015-05-19 14:30:00,54.09,54.1,53.93,53.98,31000.0,41.3551,41.3627,41.2328,41.271,31000.0
2015-05-19 14:40:00,53.98,53.99,53.81,53.92,39700.0,41.271,41.2786,41.141,41.2251,39700.0
2015-05-19 14:50:00,53.91,53.97,53.82,53.93,33800.0,41.2175,41.2634,41.1487,41.2328,33800.0
2015-05-19 15:00:00,53.96,53.96,53.59,53.6,49800.0,41.2557,41.2557,40.9728,40.9805,49800.0
2015-05-19 15:10:00,53.6,53.61,53.4,53.47,74300.0,40.9805,40.9881,40.8276,40.8811,74300.0
2015-05-19 15:20:00,53.47,53.59,53.28,53.38,77300.0,40.8811,40.9728,40.7358,40.8123,77300.0
2015-05-19 15:30:00,53.37,53.59,53.26,53.58,63900.0,40.8046,40.9728,40.7205,40.9652,63900.0
2015-05-19 15:40:00,53.59,53.62,53.15,53.18,135400.0,40.9728,40.9958,40.6364,40.6594,135400.0
2015-05-19 15:50:00,53.18,53.56,53.18,53.41,235600.0,40.6594,40.9499,40.6594,40.8352,235600.0
2015-05-20 09:30:00,53.6,53.77,52.96,53.33,74400.0,40.9805,41.1104,40.4912,40.774,74400.0
2015-05-20 09:40:00,53.33,53.47,53.19,53.35,43800.0,40.774,40.8811,40.667,40.7893,43800.0
2015-05-20 09:50:00,53.33,53.62,53.33,53.45,30400.0,40.774,40.9958,40.774,40.8658,30400.0
2015-05-20 10:00:00,53.45,53.82,53.45,53.82,26100.0,40.8658,41.1487,40.8658,41.1487,26100.0
2015-05-20 10:10:00,53.81,53.87,53.44,53.48,47900.0,41.141,41.1869,40.8581,40.8887,47900.0
2015-05-20 10:20:00,53.45,53.47,53.28,53.31,91000.0,40.8658,40.8811,40.7358,40.7587,91000.0
2015-05-20 10:30:00,53.32,53.87,53.31,53.87,39700.0,40.7664,41.1869,40.7587,41.1869,39700.0
2015-05-20 10:40:00,53.87,53.96,53.75,53.75,43800.0,41.1869,41.2557,41.0952,41.0952,43800.0
2015-05-20 10:50:00,53.77,53.77,53.5,53.58,46600.0,41.1104,41.1104,40.904,40.9652,46600.0
2015-05-20 11:00:00,53.6,53.76,53.57,53.72,26600.0,40.9805,41.1028,40.9575,41.0722,26600.0
2015-05-20 11:10:00,53.72,53.76,53.64,53.68,21200.0,41.0722,41.1028,41.0111,41.0416,21200.0
2015-05-20 11:20:00,53.68,53.71,53.41,53.44,30900.0,41.0416,41.0646,40.8352,40.8581,30900.0
2015-05-20 11:30:00,53.46,53.54,53.39,53.39,21700.0,40.8734,40.9346,40.8199,40.8199,21700.0
2015-05-20 11:40:00,53.39,53.44,53.32,53.33,18400.0,40.8199,40.8581,40.7664,40.774,18400.0
2015-05-20 11:50:00,53.33,53.42,53.23,53.3,25000.0,40.774,40.8428,40.6976,40.7511,25000.0
2015-05-20 12:00:00,53.26,53.3,53.19,53.19,16300.0,40.7205,40.7511,40.667,40.667,16300.0
2015-05-20 12:10:00,53.2,53.27,53.15,53.2,18500.0,40.6746,40.7282,40.6364,40.6746,18500.0
2015-05-20 12:20:00,53.18,53.32,53.17,53.26,24200.0,40.6594,40.7664,40.6517,40.7205,24200.0
2015-05-20 12:30:00,53.26,53.31,53.22,53.22,13800.0,40.7205,40.7587,40.6899,40.6899,13800.0
2015-05-20 12:40:00,53.23,53.24,53.13,53.13,21500.0,40.6976,40.7052,40.6211,40.6211,21500.0
2015-05-20 12:50:00,53.13,53.21,53.11,53.14,22400.0,40.6211,40.6823,40.6058,40.6288,22400.0
2015-05-20 13:00:00,53.14,53.18,53.09,53.13,20900.0,40.6288,40.6594,40.5905,40.6211,20900.0
2015-05-20 13:10:00,53.12,53.15,53.05,53.05,14000.0,40.6135,40.6364,40.56,40.56,14000.0
2015-05-20 13:20:00,53.05,53.08,52.99,52.99,17200.0,40.56,40.5829,40.5141,40.5141,17200.0
2015-05-20 13:30:00,53.0,53.04,52.98,53.0,21700.0,40.5217,40.5523,40.5064,40.5217,21700.0
2015-05-20 13:40:00,52.99,53.0,52.95,52.98,14400.0,40.5141,40.5217,40.4835,40.5064,14400.0
2015-05-20 13:50:00,52.99,53.12,52.98,53.0,33500.0,40.5141,40.6135,40.5064,40.5217,33500.0
2015-05-20 14:00:00,53.0,53.22,52.99,53.0,29100.0,40.5217,40.6899,40.5141,40.5217,29100.0
2015-05-20 14:10:00,53.02,53.14,52.98,53.11,28400.0,40.537,40.6288,40.5064,40.6058,28400.0
2015-05-20 14:20:00,53.11,53.2,53.06,53.16,15600.0,40.6058,40.6746,40.5676,40.6441,15600.0
2015-05-20 14:30:00,53.17,53.24,53.15,53.19,35800.0,40.6517,40.7052,40.6364,40.667,35800.0
2015-05-20 14:40:00,53.18,53.36,53.18,53.34,53700.0,40.6594,40.797,40.6594,40.7817,53700.0
2015-05-20 14:50:00,53.36,53.55,53.35,53.44,39700.0,40.797,40.9422,40.7893,40.8581,39700.0
2015-05-20 15:00:00,53.44,53.56,53.32,53.54,67800.0,40.8581,40.9499,40.7664,40.9346,67800.0
2015-05-20 15:10:00,53.54,53.63,53.45,53.5,44800.0,40.9346,41.0034,40.8658,40.904,44800.0
2015-05-20 15:20:00,53.51,53.55,53.42,53.55,29800.0,40.9117,40.9422,40.8428,40.9422,29800.0
2015-05-20 15:30:00,53.55,53.56,53.47,53.55,66600.0,40.9422,40.9499,40.8811,40.9422,66600.0
2015-05-20 15:40:00,53.54,53.6,53.52,53.57,66400.0,40.9346,40.9805,40.9193,40.9575,66400.0
2015-05-20 15:50:00,53.57,53.64,53.49,53.55,121600.0,40.9575,41.0111,40.8964,40.9422,121600.0
2015-05-21 09:30:00,53.5,53.56,52.85,53.46,40000.0,40.904,40.9499,40.407,40.8734,40000.0
2015-05-21 09:40:00,53.45,53.58,53.36,53.52,13700.0,40.8658,40.9652,40.797,40.9193,13700.0
2015-05-21 09:50:00,53.46,53.64,53.46,53.54,13700.0,40.8734,41.0111,40.8734,40.9346,13700.0
2015-05-21 10:00:00,53.57,53.74,53.54,53.7,24100.0,40.9575,41.0875,40.9346,41.0569,24100.0
2015-05-21 10:10:00,53.73,54.04,53.73,54.04,37400.0,41.0799,41.3169,41.0799,41.3169,37400.0
2015-05-21 10:20:00,54.04,54.08,53.91,53.95,25800.0,41.3169,41.3475,41.2175,41.2481,25800.0
2015-05-21 10:30:00,53.95,54.09,53.93,53.93,17500.0,41.2481,41.3551,41.2328,41.2328,17500.0
2015-05-21 10:40:00,53.94,54.11,53.94,54.04,14900.0,41.2404,41.3704,41.2404,41.3169,14900.0
2015-05-21 10:50:00,54.04,54.07,53.93,54.0,7800.0,41.3169,41.3398,41.2328,41.2863,7800.0
2015-05-21 11:00:00,54.02,54.2,54.01,54.16,12500.0,41.3016,41.4392,41.2939,41.4086,12500.0
2015-05-21 11:10:00,54.16,54.25,54.03,54.14,49300.0,41.4086,41.4774,41.3092,41.3933,49300.0
2015-05-21 11:20:00,54.08,54.12,54.0,54.0,10000.0,41.3475,41.378,41.2863,41.2863,10000.0
2015-05-21 11:30:00,54.01,54.19,53.95,53.97,32800.0,41.2939,41.4316,41.2481,41.2634,32800.0
2015-05-21 11:40:00,53.95,54.09,53.95,53.95,26700.0,41.2481,41.3551,41.2481,41.2481,26700.0
2015-05-21 11:50:00,53.96,54.09,53.95,53.95,31600.0,41.2557,41.3551,41.2481,41.2481,31600.0
2015-05-21 12:00:00,53.95,53.98,53.9,53.92,13300.0,41.2481,41.271,41.2098,41.2251,13300.0
2015-05-21 12:10:00,53.92,53.94,53.87,53.9,14400.0,41.2251,41.2404,41.1869,41.2098,14400.0
2015-05-21 12:20:00,53.92,53.96,53.89,53.94,33300.0,41.2251,41.2557,41.2022,41.2404,33300.0
2015-05-21 12:30:00,53.93,54.01,53.88,53.93,16900.0,41.2328,41.2939,41.1945,41.2328,16900.0
2015-05-21 12:40:00,53.92,54.02,53.92,53.98,10200.0,41.2251,41.3016,41.2251,41.271,10200.0
2015-05-21 12:50:00,53.98,54.02,53.9,53.93,10000.0,41.271,41.3016,41.2098,41.2328,10000.0
2015-05-21 13:00:00,53.94,53.98,53.81,53.81,11100.0,41.2404,41.271,41.141,41.141,11100.0
2015-05-21 13:10:00,53.81,53.88,53.78,53.78,10200.0,41.141,41.1945,41.1181,41.1181,10200.0
2015-05-21 13:20:00,53.83,53.89,53.76,53.79,10900.0,41.1563,41.2022,41.1028,41.1257,10900.0
2015-05-21 13:30:00,53.8,53.92,53.8,53.83,20800.0,41.1334,41.2251,41.1334,41.1563,20800.0
2015-05-21 13:40:00,53.86,53.9,53.74,53.77,14900.0,41.1793,41.2098,41.0875,41.1104,14900.0
2015-05-21 13:50:00,53.77,53.85,53.76,53.81,6900.0,41.1104,41.1716,41.1028,41.141,6900.0
2015-05-21 14:00:00,53.82,53.88,53.78,53.84,11900.0,41.1487,41.1945,41.1181,41.164,11900.0
2015-05-21 14:10:00,53.87,53.9,53.81,53.85,24900.0,41.1869,41.2098,41.141,41.1716,24900.0
2015-05-21 14:20:00,53.89,53.91,53.8,53.81,12700.0,41.2022,41.2175,41.1334,41.141,12700.0
2015-05-21 14:30:00,53.82,53.85,53.77,53.83,19200.0,41.1487,41.1716,41.1104,41.1563,19200.0
2015-05-21 14:40:00,53.82,53.91,53.81,53.86,14900.0,41.1487,41.2175,41.141,41.1793,14900.0
2015-05-21 14:50:00,53.86,53.88,53.78,53.84,21000.0,41.1793,41.1945,41.1181,41.164,21000.0
2015-05-21 15:00:00,53.81,53.92,53.81,53.88,16300.0,41.141,41.2251,41.141,41.1945,16300.0
2015-05-21 15:10:00,53.88,53.9,53.84,53.9,12300.0,41.1945,41.2098,41.164,41.2098,12300.0
2015-05-21 15:20:00,53.88,53.92,53.83,53.9,25700.0,41.1945,41.2251,41.1563,41.2098,25700.0
2015-05-21 15:30:00,53.92,54.01,53.91,53.98,35300.0,41.2251,41.2939,41.2175,41.271,35300.0
2015-05-21 15:40:00,53.98,54.09,53.97,54.05,44400.0,41.271,41.3551,41.2634,41.3245,44400.0
2015-05-21 15:50:00,54.04,54.1,53.96,54.01,99200.0,41.3169,41.3627,41.2557,41.2939,99200.0
2015-05-22 09:30:00,53.94,54.07,53.65,53.89,16900.0,41.2404,41.3398,41.0187,41.2022,16900.0
2015-05-22 09:40:00,53.93,54.1,53.83,54.03,6900.0,41.2328,41.3627,41.1563,41.3092,6900.0
2015-05-22 09:50:00,53.97,54.25,53.91,54.14,45800.0,41.2634,41.4774,41.2175,41.3933,45800.0
2015-05-22 10:00:00,54.16,54.2,54.05,54.16,14000.0,41.4086,41.4392,41.3245,41.4086,14000.0
2015-05-22 10:10:00,54.18,54.25,54.07,54.21,21600.0,41.4239,41.4774,41.3398,41.4469,21600.0
2015-05-22 10:20:00,54.21,54.26,54.2,54.21,10600.0,41.4469,41.4851,41.4392,41.4469,10600.0
2015-05-22 10:30:00,54.22,54.29,54.21,54.22,11800.0,41.4545,41.508,41.4469,41.4545,11800.0
2015-05-22 10:40:00,54.2,54.25,54.06,54.25,44400.0,41.4392,41.4774,41.3322,41.4774,44400.0
2015-05-22 10:50:00,54.25,54.3,54.16,54.21,15700.0,41.4774,41.5157,41.4086,41.4469,15700.0
2015-05-22 11:00:00,54.2,54.2,53.95,53.98,22300.0,41.4392,41.4392,41.2481,41.271,22300.0
2015-05-22 11:10:00,53.98,54.11,53.95,54.0,23700.0,41.271,41.3704,41.2481,41.2863,23700.0
2015-05-22 11:20:00,54.0,54.06,53.89,54.0,13100.0,41.2863,41.3322,41.2022,41.2863,13100.0
2015-05-22 11:30:00,53.98,54.03,53.89,53.92,24800.0,41.271,41.3092,41.2022,41.2251,24800.0
2015-05-22 11:40:00,53.92,54.04,53.92,53.98,11900.0,41.2251,41.3169,41.2251,41.271,11900.0
2015-05-22 11:50:00,53.99,54.07,53.94,53.99,12300.0,41.2786,41.3398,41.2404,41.2786,12300.0
2015-05-22 12:00:00,53.98,54.16,53.95,54.12,16400.0,41.271,41.4086,41.2481,41.378,16400.0
2015-05-22 12:10:00,54.09,54.15,54.09,54.09,6400.0,41.3551,41.401,41.3551,41.3551,6400.0
2015-05-22 12:20:00,54.08,54.08,53.96,54.03,5900.0,41.3475,41.3475,41.2557,41.3092,5900.0
2015-05-22 12:30:00,54.07,54.17,54.07,54.13,18500.0,41.3398,41.4163,41.3398,41.3857,18500.0
2015-05-22 12:40:00,54.11,54.27,54.11,54.13,15400.0,41.3704,41.4927,41.3704,41.3857,15400.0
2015-05-22 12:50:00,54.14,54.14,54.02,54.1,8300.0,41.3933,41.3933,41.3016,41.3627,8300.0
2015-05-22 13:00:00,54.11,54.18,54.08,54.14,8200.0,41.3704,41.4239,41.3475,41.3933,8200.0
2015-05-22 13:10:00,54.15,54.21,54.14,54.16,6400.0,41.401,41.4469,41.3933,41.4086,6400.0
2015-05-22 13:20:00,54.16,54.27,54.16,54.23,11100.0,41.4086,41.4927,41.4086,41.4621,11100.0
2015-05-22 13:30:00,54.18,54.27,54.13,54.13,9700.0,41.4239,41.4927,41.3857,41.3857,9700.0
2015-05-22 13:40:00,54.14,54.24,54.13,54.18,12600.0,41.3933,41.4698,41.3857,41.4239,12600.0
2015-05-22 13:50:00,54.17,54.27,54.08,54.27,22600.0,41.4163,41.4927,41.3475,41.4927,22600.0
2015-05-22 14:00:00,54.26,54.28,54.1,54.16,34700.0,41.4851,41.5004,41.3627,41.4086,34700.0
2015-05-22 14:10:00,54.16,54.25,54.11,54.24,9800.0,41.4086,41.4774,41.3704,41.4698,9800.0
2015-05-22 14:20:00,54.24,54.27,54.21,54.23,15600.0,41.4698,41.4927,41.4469,41.4621,15600.0
2015-05-22 14:30:00,54.23,54.26,54.2,54.2,12000.0,41.4621,41.4851,41.4392,41.4392,12000.0
2015-05-22 14:40:00,54.21,54.29,54.15,54.27,14500.0,41.4469,41.508,41.401,41.4927,14500.0
2015-05-22 14:50:00,54.28,54.28,54.18,54.24,18300.0,41.5004,41.5004,41.4239,41.4698,18300.0
2015-05-22 15:00:00,54.24,54.31,54.2,54.27,18400.0,41.4698,41.5233,41.4392,41.4927,18400.0
2015-05-22 15:10:00,54.25,54.3,54.23,54.26,20300.0,41.4774,41.5157,41.4621,41.4851,20300.0
2015-05-22 15:20:00,54.26,54.32,54.26,54.32,21400.0,41.4851,41.531,41.4851,41.531,21400.0
2015-05-22 15:30:00,54.33,54.37,54.23,54.29,42000.0,41.5386,41.5692,41.4621,41.508,42000.0
2015-05-22 15:40:00,54.29,54.34,54.26,54.29,33200.0,41.508,41.5462,41.4851,41.508,33200.0
2015-05-22 15:50:00,54.29,54.29,54.17,54.18,63000.0,41.508,41.508,41.4163,41.4239,63000.0
2015-05-26 09:30:00,54.09,54.27,53.87,54.14,59300.0,41.3551,41.4927,41.1869,41.3933,59300.0
2015-05-26 09:40:00,54.19,54.25,54.0,54.07,29500.0,41.4316,41.4774,41.2863,41.3398,29500.0
2015-05-26 09:50:00,54.01,54.01,53.78,53.86,18500.0,41.2939,41.2939,41.1181,41.1793,18500.0
2015-05-26 10:00:00,53.83,54.03,53.81,54.02,25300.0,41.1563,41.3092,41.141,41.3016,25300.0
2015-05-26 10:10:00,53.97,54.06,53.8,53.92,28800.0,41.2634,41.3322,41.1334,41.2251,28800.0
2015-05-26 10:20:00,53.91,53.98,53.78,53.84,15400.0,41.2175,41.271,41.1181,41.164,15400.0
2015-05-26 10:30:00,53.82,53.88,53.71,53.79,48600.0,41.1487,41.1945,41.0646,41.1257,48600.0
2015-05-26 10:40:00,53.78,53.83,53.72,53.77,19000.0,41.1181,41.1563,41.0722,41.1104,19000.0
2015-05-26 10:50:00,53.75,53.78,53.65,53.72,19500.0,41.0952,41.1181,41.0187,41.0722,19500.0
2015-05-26 11:00:00,53.75,53.75,53.56,53.62,10100.0,41.0952,41.0952,40.9499,40.9958,10100.0
2015-05-26 11:10:00,53.62,53.69,53.57,53.61,11800.0,40.9958,41.0493,40.9575,40.9881,11800.0
2015-05-26 11:20:00,53.59,53.7,53.53,53.7,14000.0,40.9728,41.0569,40.9269,41.0569,14000.0
2015-05-26 11:30:00,53.7,53.86,53.58,53.84,63500.0,41.0569,41.1793,40.9652,41.164,63500.0
2015-05-26 11:40:00,53.83,53.85,53.67,53.78,11900.0,41.1563,41.1716,41.034,41.1181,11900.0
2015-05-26 11:50:00,53.78,53.79,53.67,53.76,8800.0,41.1181,41.1257,41.034,41.1028,8800.0
2015-05-26 12:00:00,53.75,53.79,53.68,53.68,6700.0,41.0952,41.1257,41.0416,41.0416,6700.0
2015-05-26 12:10:00,53.68,53.79,53.62,53.79,7400.0,41.0416,41.1257,40.9958,41.1257,7400.0
2015-05-26 12:20:00,53.81,53.87,53.79,53.82,5800.0,41.141,41.1869,41.1257,41.1487,5800.0
2015-05-26 12:30:00,53.82,53.83,53.72,53.76,8400.0,41.1487,41.1563,41.0722,41.1028,8400.0
2015-05-26 12:40:00,53.76,53.76,53.65,53.66,7300.0,41.1028,41.1028,41.0187,41.0263,7300.0
2015-05-26 12:50:00,53.67,53.7,53.62,53.69,21300.0,41.034,41.0569,40.9958,41.0493,21300.0
2015-05-26 13:00:00,53.7,53.77,53.61,53.64,7600.0,41.0569,41.1104,40.9881,41.0111,7600.0
2015-05-26 13:10:00,53.66,53.71,53.65,53.68,6300.0,41.0263,41.0646,41.0187,41.0416,6300.0
2015-05-26 13:20:00,53.66,53.78,53.66,53.73,7600.0,41.0263,41.1181,41.0263,41.0799,7600.0
2015-05-26 13:30:00,53.73,53.73,53.57,53.61,15800.0,41.0799,41.0799,40.9575,40.9881,15800.0
2015-05-26 13:40:00,53.61,53.66,53.61,53.65,11400.0,40.9881,41.0263,40.9881,41.0187,11400.0
2015-05-26 13:50:00,53.65,53.66,53.57,53.59,11300.0,41.0187,41.0263,40.9575,40.9728,11300.0
2015-05-26 14:00:00,53.59,53.59,53.44,53.52,21600.0,40.9728,40.9728,40.8581,40.9193,21600.0
2015-05-26 14:10:00,53.54,53.55,53.47,53.53,16100.0,40.9346,40.9422,40.8811,40.9269,16100.0
2015-05-26 14:20:00,53.53,53.55,53.48,53.49,8000.0,40.9269,40.9422,40.8887,40.8964,8000.0
2015-05-26 14:30:00,53.47,53.53,53.45,53.51,6100.0,40.8811,40.9269,40.8658,40.9117,6100.0
2015-05-26 14:40:00,53.52,53.56,53.49,53.49,7600.0,40.9193,40.9499,40.8964,40.8964,7600.0
2015-05-26 14:50:00,53.49,53.5,53.39,53.5,12900.0,40.8964,40.904,40.8199,40.904,12900.0
2015-05-26 15:00:00,53.48,53.55,53.47,53.54,14900.0,40.8887,40.9422,40.8811,40.9346,14900.0
2015-05-26 15:10:00,53.54,53.58,53.49,53.58,16500.0,40.9346,40.9652,40.8964,40.9652,16500.0
2015-05-26 15:20:00,53.56,53.66,53.55,53.66,28800.0,40.9499,41.0263,40.9422,41.0263,28800.0
2015-05-26 15:30:00,53.65,53.76,53.63,53.68,32200.0,41.0187,41.1028,41.0034,41.0416,32200.0
2015-05-26 15:40:00,53.7,53.78,53.66,53.68,51700.0,41.0569,41.1181,41.0263,41.0416,51700.0
2015-05-26 15:50:00,53.67,53.68,53.6,53.64,82200.0,41.034,41.0416,40.9805,41.0111,82200.0
2015-05-27 09:30:00,53.87,53.89,53.65,53.82,17400.0,41.1869,41.2022,41.0187,41.1487,17400.0
2015-05-27 09:40:00,53.83,54.02,53.8,53.94,24300.0,41.1563,41.3016,41.1334,41.2404,24300.0
2015-05-27 09:50:00,53.96,54.24,53.96,54.11,25800.0,41.2557,41.4698,41.2557,41.3704,25800.0
2015-05-27 10:00:00,54.15,54.17,54.06,54.1,23000.0,41.401,41.4163,41.3322,41.3627,23000.0
2015-05-27 10:10:00,54.1,54.17,53.97,53.98,48700.0,41.3627,41.4163,41.2634,41.271,48700.0
2015-05-27 10:20:00,53.97,54.01,53.86,53.86,15200.0,41.2634,41.2939,41.1793,41.1793,15200.0
2015-05-27 10:30:00,53.83,53.91,53.83,53.88,10300.0,41.1563,41.2175,41.1563,41.1945,10300.0
2015-05-27 10:40:00,53.87,53.87,53.82,53.86,7100.0,41.1869,41.1869,41.1487,41.1793,7100.0
2015-05-27 10:50:00,53.85,53.91,53.84,53.88,12100.0,41.1716,41.2175,41.164,41.1945,12100.0
2015-05-27 11:00:00,53.9,53.91,53.87,53.88,12800.0,41.2098,41.2175,41.1869,41.1945,12800.0
2015-05-27 11:10:00,53.87,53.9,53.77,53.81,59400.0,41.1869,41.2098,41.1104,41.141,59400.0
2015-05-27 11:20:00,53.82,53.86,53.74,53.81,8100.0,41.1487,41.1793,41.0875,41.141,8100.0
2015-05-27 11:30:00,53.83,54.02,53.83,53.93,14900.0,41.1563,41.3016,41.1563,41.2328,14900.0
2015-05-27 11:40:00,53.94,53.99,53.9,53.92,10900.0,41.2404,41.2786,41.2098,41.2251,10900.0
2015-05-27 11:50:00,53.92,53.97,53.89,53.89,10800.0,41.2251,41.2634,41.2022,41.2022,10800.0
2015-05-27 12:00:00,53.91,53.95,53.82,53.92,11600.0,41.2175,41.2481,41.1487,41.2251,11600.0
2015-05-27 12:10:00,53.89,53.94,53.88,53.91,8000.0,41.2022,41.2404,41.1945,41.2175,8000.0
2015-05-27 12:20:00,53.9,53.99,53.85,53.97,9500.0,41.2098,41.2786,41.1716,41.2634,9500.0
2015-05-27 12:30:00,53.97,53.98,53.73,53.74,42300.0,41.2634,41.271,41.0799,41.0875,42300.0
2015-05-27 12:40:00,53.73,53.93,53.71,53.9,16600.0,41.0799,41.2328,41.0646,41.2098,16600.0
2015-05-27 12:50:00,53.91,53.91,53.81,53.89,8200.0,41.2175,41.2175,41.141,41.2022,8200.0
2015-05-27 13:00:00,53.88,54.0,53.86,53.98,12400.0,41.1945,41.2863,41.1793,41.271,12400.0
2015-05-27 13:10:00,53.99,54.0,53.92,53.99,11300.0,41.2786,41.2863,41.2251,41.2786,11300.0
2015-05-27 13:20:00,53.98,54.01,53.94,54.01,10700.0,41.271,41.2939,41.2404,41.2939,10700.0
2015-05-27 13:30:00,54.01,54.02,53.95,53.96,9000.0,41.2939,41.3016,41.2481,41.2557,9000.0
2015-05-27 13:40:00,53.96,53.97,53.93,53.94,13900.0,41.2557,41.2634,41.2328,41.2404,13900.0
2015-05-27 13:50:00,53.94,53.94,53.84,53.87,12500.0,41.2404,41.2404,41.164,41.1869,12500.0
2015-05-27 14:00:00,53.87,53.9,53.84,53.86,13800.0,41.1869,41.2098,41.164,41.1793,13800.0
2015-05-27 14:10:00,53.84,53.92,53.83,53.92,7900.0,41.164,41.2251,41.1563,41.2251,7900.0
2015-05-27 14:20:00,53.91,53.94,53.88,53.88,6000.0,41.2175,41.2404,41.1945,41.1945,6000.0
2015-05-27 14:30:00,53.89,53.97,53.86,53.86,11900.0,41.2022,41.2634,41.1793,41.1793,11900.0
2015-05-27 14:40:00,53.88,53.97,53.87,53.89,13400.0,41.1945,41.2634,41.1869,41.2022,13400.0
2015-05-27 14:50:00,53.9,53.9,53.82,53.88,28100.0,41.2098,41.2098,41.1487,41.1945,28100.0
2015-05-27 15:00:00,53.88,53.9,53.86,53.9,17300.0,41.1945,41.2098,41.1793,41.2098,17300.0
2015-05-27 15:10:00,53.9,53.95,53.89,53.95,11200.0,41.2098,41.2481,41.2022,41.2481,11200.0
2015-05-27 15:20:00,53.96,53.96,53.86,53.9,14700.0,41.2557,41.2557,41.1793,41.2098,14700.0
2015-05-27 15:30:00,53.9,53.95,53.83,53.83,28200.0,41.2098,41.2481,41.1563,41.1563,28200.0
2015-05-27 15:40:00,53.83,53.84,53.72,53.78,37700.0,41.1563,41.164,41.0722,41.1181,37700.0
2015-05-27 15:50:00,53.79,53.81,53.7,53.74,77000.0,41.1257,41.141,41.0569,41.0875,77000.0
2015-05-28 09:30:00,53.83,54.0,53.83,53.89,38600.0,41.1563,41.2863,41.1563,41.2022,38600.0
2015-05-28 09:40:00,53.88,54.01,53.72,53.81,9900.0,41.1945,41.2939,41.0722,41.141,9900.0
2015-05-28 09:50:00,53.8,53.89,53.69,53.69,14900.0,41.1334,41.2022,41.0493,41.0493,14900.0
2015-05-28 10:00:00,53.69,53.72,53.58,53.7,15100.0,41.0493,41.0722,40.9652,41.0569,15100.0
2015-05-28 10:10:00,53.7,54.03,53.7,54.03,10600.0,41.0569,41.3092,41.0569,41.3092,10600.0
2015-05-28 10:20:00,54.04,54.1,53.95,53.98,24200.0,41.3169,41.3627,41.2481,41.271,24200.0
2015-05-28 10:30:00,53.99,54.06,53.91,53.95,24900.0,41.2786,41.3322,41.2175,41.2481,24900.0
2015-05-28 10:40:00,53.96,53.97,53.88,53.97,5200.0,41.2557,41.2634,41.1945,41.2634,5200.0
2015-05-28 10:50:00,53.98,53.98,53.86,53.93,8500.0,41.271,41.271,41.1793,41.2328,8500.0
2015-05-28 11:00:00,53.93,53.97,53.85,53.92,9100.0,41.2328,41.2634,41.1716,41.2251,9100.0
2015-05-28 11:10:00,53.9,53.97,53.84,53.86,14600.0,41.2098,41.2634,41.164,41.1793,14600.0
2015-05-28 11:20:00,53.85,53.85,53.72,53.74,5400.0,41.1716,41.1716,41.0722,41.0875,5400.0
2015-05-28 11:30:00,53.76,53.85,53.75,53.85,10700.0,41.1028,41.1716,41.0952,41.1716,10700.0
2015-05-28 11:40:00,53.87,53.92,53.81,53.82,23500.0,41.1869,41.2251,41.141,41.1487,23500.0
2015-05-28 11:50:00,53.82,53.82,53.73,53.79,14500.0,41.1487,41.1487,41.0799,41.1257,14500.0
2015-05-28 12:00:00,53.76,53.94,53.75,53.94,4100.0,41.1028,41.2404,41.0952,41.2404,4100.0
2015-05-28 12:10:00,53.95,54.04,53.94,54.02,5500.0,41.2481,41.3169,41.2404,41.3016,5500.0
2015-05-28 12:20:00,54.02,54.04,53.97,54.04,6800.0,41.3016,41.3169,41.2634,41.3169,6800.0
2015-05-28 12:30:00,54.03,54.03,53.92,53.97,5900.0,41.3092,41.3092,41.2251,41.2634,5900.0
2015-05-28 12:40:00,53.98,54.0,53.94,54.0,6500.0,41.271,41.2863,41.2404,41.2863,6500.0
2015-05-28 12:50:00,54.0,54.0,53.92,53.92,4100.0,41.2863,41.2863,41.2251,41.2251,4100.0
2015-05-28 13:00:00,53.92,54.0,53.92,53.95,7400.0,41.2251,41.2863,41.2251,41.2481,7400.0
2015-05-28 13:10:00,53.92,53.96,53.89,53.89,6800.0,41.2251,41.2557,41.2022,41.2022,6800.0
2015-05-28 13:20:00,53.9,53.98,53.89,53.98,2900.0,41.2098,41.271,41.2022,41.271,2900.0
2015-05-28 13:30:00,53.98,53.99,53.96,53.96,6500.0,41.271,41.2786,41.2557,41.2557,6500.0
2015-05-28 13:40:00,53.97,54.05,53.97,54.03,12000.0,41.2634,41.3245,41.2634,41.3092,12000.0
2015-05-28 13:50:00,54.02,54.06,53.93,53.94,7500.0,41.3016,41.3322,41.2328,41.2404,7500.0
2015-05-28 14:00:00,53.91,53.93,53.85,53.88,9300.0,41.2175,41.2328,41.1716,41.1945,9300.0
2015-05-28 14:10:00,53.88,53.93,53.87,53.93,8500.0,41.1945,41.2328,41.1869,41.2328,8500.0
2015-05-28 14:20:00,53.94,54.04,53.94,54.04,7500.0,41.2404,41.3169,41.2404,41.3169,7500.0
2015-05-28 14:30:00,54.05,54.07,54.02,54.03,8000.0,41.3245,41.3398,41.3016,41.3092,8000.0
2015-05-28 14:40:00,54.03,54.03,53.97,54.02,6800.0,41.3092,41.3092,41.2634,41.3016,6800.0
2015-05-28 14:50:00,54.02,54.07,54.01,54.02,8700.0,41.3016,41.3398,41.2939,41.3016,8700.0
2015-05-28 15:00:00,54.03,54.06,54.01,54.04,9100.0,41.3092,41.3322,41.2939,41.3169,9100.0
2015-05-28 15:10:00,54.04,54.06,54.01,54.03,10000.0,41.3169,41.3322,41.2939,41.3092,10000.0
2015-05-28 15:20:00,54.03,54.04,53.99,53.99,10600.0,41.3092,41.3169,41.2786,41.2786,10600.0
2015-05-28 15:30:00,54.0,54.06,53.99,54.04,25800.0,41.2863,41.3322,41.2786,41.3169,25800.0
2015-05-28 15:40:00,54.04,54.07,54.01,54.03,19600.0,41.3169,41.3398,41.2939,41.3092,19600.0
2015-05-28 15:50:00,54.03,54.1,54.03,54.08,50400.0,41.3092,41.3627,41.3092,41.3475,50400.0
2015-05-29 09:30:00,54.04,54.18,53.8,53.95,12700.0,41.3169,41.4239,41.1334,41.2481,12700.0
2015-05-29 09:40:00,54.0,54.07,53.93,53.99,11600.0,41.2863,41.3398,41.2328,41.2786,11600.0
2015-05-29 09:50:00,53.96,54.06,53.91,53.92,7500.0,41.2557,41.3322,41.2175,41.2251,7500.0
2015-05-29 10:00:00,54.07,54.08,53.8,53.88,5700.0,41.3398,41.3475,41.1334,41.1945,5700.0
2015-05-29 10:10:00,53.85,53.86,53.77,53.86,4600.0,41.1716,41.1793,41.1104,41.1793,4600.0
2015-05-29 10:20:00,53.84,54.04,53.79,53.92,8900.0,41.164,41.3169,41.1257,41.2251,8900.0
2015-05-29 10:30:00,53.9,54.01,53.89,53.98,16000.0,41.2098,41.2939,41.2022,41.271,16000.0
2015-05-29 10:40:00,53.99,54.02,53.77,53.81,20800.0,41.2786,41.3016,41.1104,41.141,20800.0
2015-05-29 10:50:00,53.78,53.8,53.65,53.77,18100.0,41.1181,41.1334,41.0187,41.1104,18100.0
2015-05-29 11:00:00,53.73,53.93,53.73,53.86,22400.0,41.0799,41.2328,41.0799,41.1793,22400.0
2015-05-29 11:10:00,53.84,53.91,53.75,53.91,6600.0,41.164,41.2175,41.0952,41.2175,6600.0
2015-05-29 11:20:00,53.92,53.92,53.53,53.57,11800.0,41.2251,41.2251,40.9269,40.9575,11800.0
2015-05-29 11:30:00,53.58,53.74,53.58,53.64,7900.0,40.9652,41.0875,40.9652,41.0111,7900.0
2015-05-29 11:40:00,53.68,53.84,53.68,53.84,3700.0,41.0416,41.164,41.0416,41.164,3700.0
2015-05-29 11:50:00,53.8,53.82,53.62,53.71,11400.0,41.1334,41.1487,40.9958,41.0646,11400.0
2015-05-29 12:00:00,53.71,53.83,53.67,53.8,7600.0,41.0646,41.1563,41.034,41.1334,7600.0
2015-05-29 12:10:00,53.8,53.82,53.75,53.75,5500.0,41.1334,41.1487,41.0952,41.0952,5500.0
2015-05-29 12:20:00,53.78,53.93,53.69,53.92,15700.0,41.1181,41.2328,41.0493,41.2251,15700.0
2015-05-29 12:30:00,53.92,54.0,53.87,53.89,9100.0,41.2251,41.2863,41.1869,41.2022,9100.0
2015-05-29 12:40:00,53.9,53.92,53.88,53.92,3900.0,41.2098,41.2251,41.1945,41.2251,3900.0
2015-05-29 12:50:00,53.91,53.91,53.81,53.81,7900.0,41.2175,41.2175,41.141,41.141,7900.0
2015-05-29 13:00:00,53.82,53.9,53.79,53.89,5500.0,41.1487,41.2098,41.1257,41.2022,5500.0
2015-05-29 13:10:00,53.92,53.94,53.86,53.9,5600.0,41.2251,41.2404,41.1793,41.2098,5600.0
2015-05-29 13:20:00,53.89,53.92,53.86,53.91,8600.0,41.2022,41.2251,41.1793,41.2175,8600.0
2015-05-29 13:30:00,53.92,53.92,53.78,53.78,9200.0,41.2251,41.2251,41.1181,41.1181,9200.0
2015-05-29 13:40:00,53.8,53.87,53.8,53.84,6500.0,41.1334,41.1869,41.1334,41.164,6500.0
2015-05-29 13:50:00,53.84,53.84,53.77,53.77,7400.0,41.164,41.164,41.1104,41.1104,7400.0
2015-05-29 14:00:00,53.78,53.78,53.73,53.73,7600.0,41.1181,41.1181,41.0799,41.0799,7600.0
2015-05-29 14:10:00,53.74,53.74,53.63,53.7,9900.0,41.0875,41.0875,41.0034,41.0569,9900.0
2015-05-29 14:20:00,53.72,53.72,53.54,53.63,17500.0,41.0722,41.0722,40.9346,41.0034,17500.0
2015-05-29 14:30:00,53.65,53.73,53.65,53.71,8900.0,41.0187,41.0799,41.0187,41.0646,8900.0
2015-05-29 14:40:00,53.68,53.7,53.57,53.57,9100.0,41.0416,41.0569,40.9575,40.9575,9100.0
2015-05-29 14:50:00,53.59,53.66,53.58,53.63,8400.0,40.9728,41.0263,40.9652,41.0034,8400.0
2015-05-29 15:00:00,53.63,53.75,53.63,53.75,9800.0,41.0034,41.0952,41.0034,41.0952,9800.0
2015-05-29 15:10:00,53.75,53.75,53.6,53.68,10800.0,41.0952,41.0952,40.9805,41.0416,10800.0
2015-05-29 15:20:00,53.67,53.74,53.64,53.74,13100.0,41.034,41.0875,41.0111,41.0875,13100.0
2015-05-29 15:30:00,53.74,53.75,53.69,53.75,17900.0,41.0875,41.0952,41.0493,41.0952,17900.0
2015-05-29 15:40:00,53.75,53.8,53.74,53.8,24300.0,41.0952,41.1334,41.0875,41.1334,24300.0
2015-05-29 15:50:00,53.79,53.8,53.71,53.71,75300.0,41.1257,41.1334,41.0646,41.0646,75300.0
2015-06-01 09:30:00,54.08,54.28,53.65,53.66,43994.0,41.3475,41.5004,41.0187,41.0263,43994.0
2015-06-01 09:40:00,53.7,53.86,53.49,53.49,21409.0,41.0569,41.1793,40.8964,40.8964,21409.0
2015-06-01 09:50:00,53.49,53.5,53.28,53.46,36625.0,40.8964,40.904,40.7358,40.8734,36625.0
2015-06-01 10:00:00,53.46,53.77,53.46,53.73,40171.0,40.8734,41.1104,40.8734,41.0799,40171.0
2015-06-01 10:10:00,53.74,53.76,53.47,53.52,24212.0,41.0875,41.1028,40.8811,40.9193,24212.0
2015-06-01 10:20:00,53.5,53.68,53.41,53.55,38143.0,40.904,41.0416,40.8352,40.9422,38143.0
2015-06-01 10:30:00,53.55,53.77,53.5,53.7,17620.0,40.9422,41.1104,40.904,41.0569,17620.0
2015-06-01 10:40:00,53.7,53.8,53.61,53.8,7633.0,41.0569,41.1334,40.9881,41.1334,7633.0
2015-06-01 10:50:00,53.8,53.92,53.7,53.88,13893.0,41.1334,41.2251,41.0569,41.1945,13893.0
2015-06-01 11:00:00,53.86,54.05,53.86,53.89,9398.0,41.1793,41.3245,41.1793,41.2022,9398.0
2015-06-01 11:10:00,53.89,53.98,53.8,53.87,15922.0,41.2022,41.271,41.1334,41.1869,15922.0
2015-06-01 11:20:00,53.84,53.9,53.63,53.68,6275.0,41.164,41.2098,41.0034,41.0416,6275.0
2015-06-01 11:30:00,53.69,53.7,53.59,53.6,7800.0,41.0493,41.0569,40.9728,40.9805,7800.0
2015-06-01 11:40:00,53.58,53.66,53.47,53.53,20973.0,40.9652,41.0263,40.8811,40.9269,20973.0
2015-06-01 11:50:00,53.53,53.57,53.5,53.51,5800.0,40.9269,40.9575,40.904,40.9117,5800.0
2015-06-01 12:00:00,53.54,53.68,53.46,53.67,10273.0,40.9346,41.0416,40.8734,41.034,10273.0
2015-06-01 12:10:00,53.73,53.73,53.61,53.65,33475.0,41.0799,41.0799,40.9881,41.0187,33475.0
2015-06-01 12:20:00,53.65,53.72,53.63,53.67,48993.0,41.0187,41.0722,41.0034,41.034,48993.0
2015-06-01 12:30:00,53.67,53.75,53.55,53.71,38537.0,41.034,41.0952,40.9422,41.0646,38537.0
2015-06-01 12:40:00,53.72,53.76,53.71,53.75,5300.0,41.0722,41.1028,41.0646,41.0952,5300.0
2015-06-01 12:50:00,53.75,53.75,53.55,53.55,43401.0,41.0952,41.0952,40.9422,40.9422,43401.0
2015-06-01 13:00:00,53.58,53.79,53.55,53.71,20442.0,40.9652,41.1257,40.9422,41.0646,20442.0
2015-06-01 13:10:00,53.7,53.73,53.59,53.62,9165.0,41.0569,41.0799,40.9728,40.9958,9165.0
2015-06-01 13:20:00,53.65,53.66,53.58,53.61,8388.0,41.0187,41.0263,40.9652,40.9881,8388.0
2015-06-01 13:30:00,53.61,53.67,53.54,53.54,8180.0,40.9881,41.034,40.9346,40.9346,8180.0
2015-06-01 13:40:00,53.59,53.61,53.57,53.6,13732.0,40.9728,40.9881,40.9575,40.9805,13732.0
2015-06-01 13:50:00,53.61,53.7,53.6,53.7,8997.0,40.9881,41.0569,40.9805,41.0569,8997.0
2015-06-01 14:00:00,53.71,53.71,53.63,53.64,14882.0,41.0646,41.0646,41.0034,41.0111,14882.0
2015-06-01 14:10:00,53.63,53.7,53.63,53.68,12690.0,41.0034,41.0569,41.0034,41.0416,12690.0
2015-06-01 14:20:00,53.66,53.67,53.62,53.66,28850.0,41.0263,41.034,40.9958,41.0263,28850.0
2015-06-01 14:30:00,53.66,53.7,53.64,53.66,12979.0,41.0263,41.0569,41.0111,41.0263,12979.0
2015-06-01 14:40:00,53.66,53.68,53.57,53.61,13246.0,41.0263,41.0416,40.9575,40.9881,13246.0
2015-06-01 14:50:00,53.61,53.61,53.52,53.6,8871.0,40.9881,40.9881,40.9193,40.9805,8871.0
2015-06-01 15:00:00,53.62,53.66,53.56,53.66,19539.0,40.9958,41.0263,40.9499,41.0263,19539.0
2015-06-01 15:10:00,53.66,53.68,53.6,53.67,23530.0,41.0263,41.0416,40.9805,41.034,23530.0
2015-06-01 15:20:00,53.65,53.66,53.63,53.65,19258.0,41.0187,41.0263,41.0034,41.0187,19258.0
2015-06-01 15:30:00,53.66,53.67,53.54,53.56,25106.0,41.0263,41.034,40.9346,40.9499,25106.0
2015-06-01 15:40:00,53.55,53.55,53.48,53.48,41641.0,40.9422,40.9422,40.8887,40.8887,41641.0
2015-06-01 15:50:00,53.49,53.5,53.36,53.4,92307.0,40.8964,40.904,40.797,40.8276,92307.0
2015-06-02 09:30:00,53.3,53.67,53.3,53.4,14349.0,40.7511,41.034,40.7511,40.8276,14349.0
2015-06-02 09:40:00,53.41,53.53,53.28,53.5,10964.0,40.8352,40.9269,40.7358,40.904,10964.0
2015-06-02 09:50:00,53.44,53.57,53.38,53.52,5005.0,40.8581,40.9575,40.8123,40.9193,5005.0
2015-06-02 10:00:00,53.55,53.65,53.46,53.57,12384.0,40.9422,41.0187,40.8734,40.9575,12384.0
2015-06-02 10:10:00,53.62,53.72,53.55,53.57,17675.0,40.9958,41.0722,40.9422,40.9575,17675.0
2015-06-02 10:20:00,53.62,53.69,53.56,53.63,20038.0,40.9958,41.0493,40.9499,41.0034,20038.0
2015-06-02 10:30:00,53.62,53.76,53.55,53.76,13896.0,40.9958,41.1028,40.9422,41.1028,13896.0
2015-06-02 10:40:00,53.77,53.77,53.68,53.73,5946.0,41.1104,41.1104,41.0416,41.0799,5946.0
2015-06-02 10:50:00,53.72,53.72,53.56,53.64,19998.0,41.0722,41.0722,40.9499,41.0111,19998.0
2015-06-02 11:00:00,53.63,53.64,53.54,53.6,5623.0,41.0034,41.0111,40.9346,40.9805,5623.0
2015-06-02 11:10:00,53.63,53.63,53.56,53.58,3540.0,41.0034,41.0034,40.9499,40.9652,3540.0
2015-06-02 11:20:00,53.56,53.62,53.5,53.6,4880.0,40.9499,40.9958,40.904,40.9805,4880.0
2015-06-02 11:30:00,53.6,53.6,53.52,53.54,7719.0,40.9805,40.9805,40.9193,40.9346,7719.0
2015-06-02 11:40:00,53.56,53.63,53.51,53.53,19173.0,40.9499,41.0034,40.9117,40.9269,19173.0
2015-06-02 11:50:00,53.5,53.63,53.5,53.63,2200.0,40.904,41.0034,40.904,41.0034,2200.0
2015-06-02 12:00:00,53.63,53.82,53.61,53.79,14592.0,41.0034,41.1487,40.9881,41.1257,14592.0
2015-06-02 12:10:00,53.8,53.84,53.71,53.8,12185.0,41.1334,41.164,41.0646,41.1334,12185.0
2015-06-02 12:20:00,53.81,53.83,53.77,53.77,3681.0,41.141,41.1563,41.1104,41.1104,3681.0
2015-06-02 12:30:00,53.79,53.82,53.76,53.81,15499.0,41.1257,41.1487,41.1028,41.141,15499.0
2015-06-02 12:40:00,53.82,53.9,53.8,53.9,12223.0,41.1487,41.2098,41.1334,41.2098,12223.0
2015-06-02 12:50:00,53.9,53.94,53.89,53.9,15052.0,41.2098,41.2404,41.2022,41.2098,15052.0
2015-06-02 13:00:00,53.92,53.93,53.83,53.85,11954.0,41.2251,41.2328,41.1563,41.1716,11954.0
2015-06-02 13:10:00,53.85,53.85,53.72,53.81,14100.0,41.1716,41.1716,41.0722,41.141,14100.0
2015-06-02 13:20:00,53.83,53.86,53.73,53.75,15989.0,41.1563,41.1793,41.0799,41.0952,15989.0
2015-06-02 13:30:00,53.75,53.77,53.66,53.67,15637.0,41.0952,41.1104,41.0263,41.034,15637.0
2015-06-02 13:40:00,53.68,53.74,53.67,53.71,7306.0,41.0416,41.0875,41.034,41.0646,7306.0
2015-06-02 13:50:00,53.7,53.7,53.66,53.67,9200.0,41.0569,41.0569,41.0263,41.034,9200.0
2015-06-02 14:00:00,53.67,53.7,53.54,53.59,49523.0,41.034,41.0569,40.9346,40.9728,49523.0
2015-06-02 14:10:00,53.59,53.65,53.57,53.59,9740.0,40.9728,41.0187,40.9575,40.9728,9740.0
2015-06-02 14:20:00,53.58,53.63,53.57,53.6,7300.0,40.9652,41.0034,40.9575,40.9805,7300.0
2015-06-02 14:30:00,53.62,53.63,53.49,53.49,13884.0,40.9958,41.0034,40.8964,40.8964,13884.0
2015-06-02 14:40:00,53.48,53.57,53.48,53.52,11935.0,40.8887,40.9575,40.8887,40.9193,11935.0
2015-06-02 14:50:00,53.51,53.51,53.42,53.43,24376.0,40.9117,40.9117,40.8428,40.8505,24376.0
2015-06-02 15:00:00,53.46,53.46,53.37,53.37,14093.0,40.8734,40.8734,40.8046,40.8046,14093.0
2015-06-02 15:10:00,53.38,53.43,53.35,53.35,20840.0,40.8123,40.8505,40.7893,40.7893,20840.0
2015-06-02 15:20:00,53.37,53.45,53.32,53.42,27493.0,40.8046,40.8658,40.7664,40.8428,27493.0
2015-06-02 15:30:00,53.41,53.41,53.34,53.39,37310.0,40.8352,40.8352,40.7817,40.8199,37310.0
2015-06-02 15:40:00,53.4,53.41,53.28,53.34,49928.0,40.8276,40.8352,40.7358,40.7817,49928.0
2015-06-02 15:50:00,53.33,53.43,53.31,53.36,83290.0,40.774,40.8505,40.7587,40.797,83290.0
2015-06-03 09:30:00,53.48,53.5,53.18,53.32,21713.0,40.8887,40.904,40.6594,40.7664,21713.0
2015-06-03 09:40:00,53.36,53.65,53.33,53.65,18483.0,40.797,41.0187,40.774,41.0187,18483.0
2015-06-03 09:50:00,53.64,53.69,53.48,53.69,14911.0,41.0111,41.0493,40.8887,41.0493,14911.0
2015-06-03 10:00:00,53.71,53.76,53.6,53.72,13629.0,41.0646,41.1028,40.9805,41.0722,13629.0
2015-06-03 10:10:00,53.74,53.98,53.74,53.87,14985.0,41.0875,41.271,41.0875,41.1869,14985.0
2015-06-03 10:20:00,53.91,54.05,53.75,54.01,28435.0,41.2175,41.3245,41.0952,41.2939,28435.0
2015-06-03 10:30:00,54.02,54.12,53.93,53.93,14084.0,41.3016,41.378,41.2328,41.2328,14084.0
2015-06-03 10:40:00,53.97,54.0,53.79,53.96,23722.0,41.2634,41.2863,41.1257,41.2557,23722.0
2015-06-03 10:50:00,54.0,54.0,53.88,53.97,18626.0,41.2863,41.2863,41.1945,41.2634,18626.0
2015-06-03 11:00:00,54.0,54.03,53.94,54.03,30187.0,41.2863,41.3092,41.2404,41.3092,30187.0
2015-06-03 11:10:00,54.02,54.29,54.02,54.29,25801.0,41.3016,41.508,41.3016,41.508,25801.0
2015-06-03 11:20:00,54.29,54.39,54.17,54.21,28274.0,41.508,41.5845,41.4163,41.4469,28274.0
2015-06-03 11:30:00,54.25,54.29,54.1,54.1,16462.0,41.4774,41.508,41.3627,41.3627,16462.0
2015-06-03 11:40:00,54.1,54.18,54.03,54.14,19248.0,41.3627,41.4239,41.3092,41.3933,19248.0
2015-06-03 11:50:00,54.12,54.2,54.1,54.19,15671.0,41.378,41.4392,41.3627,41.4316,15671.0
2015-06-03 12:00:00,54.19,54.27,54.14,54.27,11157.0,41.4316,41.4927,41.3933,41.4927,11157.0
2015-06-03 12:10:00,54.26,54.31,54.19,54.2,12601.0,41.4851,41.5233,41.4316,41.4392,12601.0
2015-06-03 12:20:00,54.16,54.16,54.04,54.1,16200.0,41.4086,41.4086,41.3169,41.3627,16200.0
2015-06-03 12:30:00,54.13,54.14,53.9,54.08,27639.0,41.3857,41.3933,41.2098,41.3475,27639.0
2015-06-03 12:40:00,54.06,54.15,53.99,54.07,15553.0,41.3322,41.401,41.2786,41.3398,15553.0
2015-06-03 12:50:00,54.05,54.12,54.02,54.12,5942.0,41.3245,41.378,41.3016,41.378,5942.0
2015-06-03 13:00:00,54.14,54.16,54.03,54.09,11842.0,41.3933,41.4086,41.3092,41.3551,11842.0
2015-06-03 13:10:00,54.07,54.16,54.07,54.15,9282.0,41.3398,41.4086,41.3398,41.401,9282.0
2015-06-03 13:20:00,54.17,54.24,54.06,54.1,23377.0,41.4163,41.4698,41.3322,41.3627,23377.0
2015-06-03 13:30:00,54.07,54.15,54.06,54.15,2215.0,41.3398,41.401,41.3322,41.401,2215.0
2015-06-03 13:40:00,54.16,54.21,54.13,54.19,7759.0,41.4086,41.4469,41.3857,41.4316,7759.0
2015-06-03 13:50:00,54.2,54.24,54.14,54.21,69166.0,41.4392,41.4698,41.3933,41.4469,69166.0
2015-06-03 14:00:00,54.21,54.22,54.17,54.19,13948.0,41.4469,41.4545,41.4163,41.4316,13948.0
2015-06-03 14:10:00,54.17,54.18,54.1,54.14,18556.0,41.4163,41.4239,41.3627,41.3933,18556.0
2015-06-03 14:20:00,54.15,54.15,54.1,54.15,7586.0,41.401,41.401,41.3627,41.401,7586.0
2015-06-03 14:30:00,54.16,54.35,54.13,54.34,16086.0,41.4086,41.5539,41.3857,41.5462,16086.0
2015-06-03 14:40:00,54.34,54.41,54.21,54.23,49040.0,41.5462,41.5998,41.4469,41.4621,49040.0
2015-06-03 14:50:00,54.21,54.23,54.0,54.05,24922.0,41.4469,41.4621,41.2863,41.3245,24922.0
2015-06-03 15:00:00,54.05,54.12,54.05,54.1,16364.0,41.3245,41.378,41.3245,41.3627,16364.0
2015-06-03 15:10:00,54.09,54.15,54.07,54.11,33233.0,41.3551,41.401,41.3398,41.3704,33233.0
2015-06-03 15:20:00,54.12,54.12,54.06,54.08,13551.0,41.378,41.378,41.3322,41.3475,13551.0
2015-06-03 15:30:00,54.08,54.17,54.06,54.17,100417.0,41.3475,41.4163,41.3322,41.4163,100417.0
2015-06-03 15:40:00,54.17,54.24,54.15,54.16,76463.0,41.4163,41.4698,41.401,41.4086,76463.0
2015-06-03 15:50:00,54.16,54.18,53.97,54.0,141740.0,41.4086,41.4239,41.2634,41.2863,141740.0
2015-06-04 09:30:00,53.73,53.93,53.63,53.78,23259.0,41.0799,41.2328,41.0034,41.1181,23259.0
2015-06-04 09:40:00,53.95,54.12,53.78,54.07,46942.0,41.2481,41.378,41.1181,41.3398,46942.0
2015-06-04 09:50:00,53.96,54.08,53.86,53.99,24899.0,41.2557,41.3475,41.1793,41.2786,24899.0
2015-06-04 10:00:00,53.99,54.05,53.91,53.96,22902.0,41.2786,41.3245,41.2175,41.2557,22902.0
2015-06-04 10:10:00,54.0,54.03,53.94,54.03,25754.0,41.2863,41.3092,41.2404,41.3092,25754.0
2015-06-04 10:20:00,54.0,54.05,53.93,54.02,34502.0,41.2863,41.3245,41.2328,41.3016,34502.0
2015-06-04 10:30:00,53.99,54.06,53.94,54.01,33084.0,41.2786,41.3322,41.2404,41.2939,33084.0
2015-06-04 10:40:00,54.02,54.08,53.94,54.01,47627.0,41.3016,41.3475,41.2404,41.2939,47627.0
2015-06-04 10:50:00,54.01,54.05,53.97,53.99,26360.0,41.2939,41.3245,41.2634,41.2786,26360.0
2015-06-04 11:00:00,54.0,54.06,53.91,53.98,17291.0,41.2863,41.3322,41.2175,41.271,17291.0
2015-06-04 11:10:00,53.96,54.09,53.95,54.06,17007.0,41.2557,41.3551,41.2481,41.3322,17007.0
2015-06-04 11:20:00,54.07,54.15,54.04,54.05,9957.0,41.3398,41.401,41.3169,41.3245,9957.0
2015-06-04 11:30:00,54.05,54.05,53.9,53.98,15138.0,41.3245,41.3245,41.2098,41.271,15138.0
2015-06-04 11:40:00,53.98,54.02,53.81,53.84,15683.0,41.271,41.3016,41.141,41.164,15683.0
2015-06-04 11:50:00,53.86,54.01,53.86,54.0,16637.0,41.1793,41.2939,41.1793,41.2863,16637.0
2015-06-04 12:00:00,54.0,54.03,53.95,53.95,59196.0,41.2863,41.3092,41.2481,41.2481,59196.0
2015-06-04 12:10:00,53.93,54.02,53.85,53.95,24090.0,41.2328,41.3016,41.1716,41.2481,24090.0
2015-06-04 12:20:00,53.94,53.97,53.9,53.94,6630.0,41.2404,41.2634,41.2098,41.2404,6630.0
2015-06-04 12:30:00,53.96,54.0,53.89,53.93,7441.0,41.2557,41.2863,41.2022,41.2328,7441.0
2015-06-04 12:40:00,53.91,53.98,53.85,53.98,5900.0,41.2175,41.271,41.1716,41.271,5900.0
2015-06-04 12:50:00,54.0,54.01,53.96,53.97,11555.0,41.2863,41.2939,41.2557,41.2634,11555.0
2015-06-04 13:00:00,53.97,54.0,53.94,53.99,23586.0,41.2634,41.2863,41.2404,41.2786,23586.0
2015-06-04 13:10:00,53.98,54.06,53.92,53.94,9655.0,41.271,41.3322,41.2251,41.2404,9655.0
2015-06-04 13:20:00,53.98,54.01,53.91,53.99,7405.0,41.271,41.2939,41.2175,41.2786,7405.0
2015-06-04 13:30:00,53.96,54.09,53.9,53.95,17118.0,41.2557,41.3551,41.2098,41.2481,17118.0
2015-06-04 13:40:00,53.98,54.01,53.98,53.99,2824.0,41.271,41.2939,41.271,41.2786,2824.0
2015-06-04 13:50:00,53.98,54.06,53.98,54.05,6426.0,41.271,41.3322,41.271,41.3245,6426.0
2015-06-04 14:00:00,54.05,54.08,54.0,54.08,8230.0,41.3245,41.3475,41.2863,41.3475,8230.0
2015-06-04 14:10:00,54.09,54.13,53.99,54.02,22364.0,41.3551,41.3857,41.2786,41.3016,22364.0
2015-06-04 14:20:00,54.02,54.12,53.99,54.1,11431.0,41.3016,41.378,41.2786,41.3627,11431.0
2015-06-04 14:30:00,54.11,54.14,54.01,54.1,8278.0,41.3704,41.3933,41.2939,41.3627,8278.0
2015-06-04 14:40:00,54.09,54.12,54.06,54.07,9667.0,41.3551,41.378,41.3322,41.3398,9667.0
2015-06-04 14:50:00,54.05,54.12,54.02,54.08,12985.0,41.3245,41.378,41.3016,41.3475,12985.0
2015-06-04 15:00:00,54.09,54.11,54.05,54.06,10688.0,41.3551,41.3704,41.3245,41.3322,10688.0
2015-06-04 15:10:00,54.08,54.1,54.04,54.09,11358.0,41.3475,41.3627,41.3169,41.3551,11358.0
2015-06-04 15:20:00,54.08,54.1,54.06,54.1,25598.0,41.3475,41.3627,41.3322,41.3627,25598.0
2015-06-04 15:30:00,54.08,54.12,54.04,54.12,16197.0,41.3475,41.378,41.3169,41.378,16197.0
2015-06-04 15:40:00,54.12,54.18,54.09,54.11,46142.0,41.378,41.4239,41.3551,41.3704,46142.0
2015-06-04 15:50:00,54.1,54.17,54.1,54.14,70330.0,41.3627,41.4163,41.3627,41.3933,70330.0
2015-06-05 09:30:00,54.13,54.19,53.63,53.63,12230.0,41.3857,41.4316,41.0034,41.0034,12230.0
2015-06-05 09:40:00,53.62,53.68,53.51,53.55,11481.0,40.9958,41.0416,40.9117,40.9422,11481.0
2015-06-05 09:50:00,53.57,53.78,53.56,53.71,10000.0,40.9575,41.1181,40.9499,41.0646,10000.0
2015-06-05 10:00:00,53.71,53.89,53.63,53.63,10484.0,41.0646,41.2022,41.0034,41.0034,10484.0
2015-06-05 10:10:00,53.64,53.73,53.64,53.69,7033.0,41.0111,41.0799,41.0111,41.0493,7033.0
2015-06-05 10:20:00,53.69,53.86,53.68,53.79,15250.0,41.0493,41.1793,41.0416,41.1257,15250.0
2015-06-05 10:30:00,53.81,54.05,53.78,53.99,27729.0,41.141,41.3245,41.1181,41.2786,27729.0
2015-06-05 10:40:00,54.02,54.03,53.93,53.99,8563.0,41.3016,41.3092,41.2328,41.2786,8563.0
2015-06-05 10:50:00,53.99,54.08,53.92,54.07,10485.0,41.2786,41.3475,41.2251,41.3398,10485.0
2015-06-05 11:00:00,54.09,54.09,54.01,54.06,9071.0,41.3551,41.3551,41.2939,41.3322,9071.0
2015-06-05 11:10:00,54.07,54.23,54.07,54.22,6627.0,41.3398,41.4621,41.3398,41.4545,6627.0
2015-06-05 11:20:00,54.23,54.26,54.1,54.2,10324.0,41.4621,41.4851,41.3627,41.4392,10324.0
2015-06-05 11:30:00,54.18,54.21,54.03,54.15,7600.0,41.4239,41.4469,41.3092,41.401,7600.0
2015-06-05 11:40:00,54.17,54.19,53.97,54.04,6775.0,41.4163,41.4316,41.2634,41.3169,6775.0
2015-06-05 11:50:00,54.03,54.19,54.03,54.08,6100.0,41.3092,41.4316,41.3092,41.3475,6100.0
2015-06-05 12:00:00,54.06,54.12,54.04,54.05,7754.0,41.3322,41.378,41.3169,41.3245,7754.0
2015-06-05 12:10:00,54.06,54.16,54.05,54.13,8900.0,41.3322,41.4086,41.3245,41.3857,8900.0
2015-06-05 12:20:00,54.12,54.13,54.03,54.05,4362.0,41.378,41.3857,41.3092,41.3245,4362.0
2015-06-05 12:30:00,54.04,54.05,53.96,54.01,7732.0,41.3169,41.3245,41.2557,41.2939,7732.0
2015-06-05 12:40:00,54.0,54.09,53.96,53.99,10200.0,41.2863,41.3551,41.2557,41.2786,10200.0
2015-06-05 12:50:00,54.0,54.1,54.0,54.1,4318.0,41.2863,41.3627,41.2863,41.3627,4318.0
2015-06-05 13:00:00,54.12,54.12,54.02,54.02,4150.0,41.378,41.378,41.3016,41.3016,4150.0
2015-06-05 13:10:00,54.01,54.01,53.95,54.0,4312.0,41.2939,41.2939,41.2481,41.2863,4312.0
2015-06-05 13:20:00,53.98,54.19,53.98,54.12,27287.0,41.271,41.4316,41.271,41.378,27287.0
2015-06-05 13:30:00,54.13,54.15,54.06,54.1,4795.0,41.3857,41.401,41.3322,41.3627,4795.0
2015-06-05 13:40:00,54.1,54.1,54.04,54.06,8367.0,41.3627,41.3627,41.3169,41.3322,8367.0
2015-06-05 13:50:00,54.06,54.13,54.05,54.13,10259.0,41.3322,41.3857,41.3245,41.3857,10259.0
2015-06-05 14:00:00,54.14,54.16,54.11,54.15,7033.0,41.3933,41.4086,41.3704,41.401,7033.0
2015-06-05 14:10:00,54.16,54.25,54.14,54.24,15275.0,41.4086,41.4774,41.3933,41.4698,15275.0
2015-06-05 14:20:00,54.22,54.23,54.14,54.23,9921.0,41.4545,41.4621,41.3933,41.4621,9921.0
2015-06-05 14:30:00,54.25,54.4,54.24,54.35,32971.0,41.4774,41.5921,41.4698,41.5539,32971.0
2015-06-05 14:40:00,54.35,54.38,54.24,54.25,11916.0,41.5539,41.5768,41.4698,41.4774,11916.0
2015-06-05 14:50:00,54.27,54.35,54.27,54.27,8850.0,41.4927,41.5539,41.4927,41.4927,8850.0
2015-06-05 15:00:00,54.26,54.28,54.19,54.23,8089.0,41.4851,41.5004,41.4316,41.4621,8089.0
2015-06-05 15:10:00,54.2,54.22,54.13,54.14,8255.0,41.4392,41.4545,41.3857,41.3933,8255.0
2015-06-05 15:20:00,54.13,54.17,54.1,54.17,11489.0,41.3857,41.4163,41.3627,41.4163,11489.0
2015-06-05 15:30:00,54.15,54.2,54.11,54.14,14399.0,41.401,41.4392,41.3704,41.3933,14399.0
2015-06-05 15:40:00,54.13,54.17,54.13,54.15,14957.0,41.3857,41.4163,41.3857,41.401,14957.0
2015-06-05 15:50:00,54.15,54.21,54.12,54.15,32261.0,41.401,41.4469,41.378,41.401,32261.0
2015-06-08 09:30:00,54.29,54.48,53.82,54.08,34071.0,41.508,41.6533,41.1487,41.3475,34071.0
2015-06-08 09:40:00,54.15,54.29,54.01,54.11,14919.0,41.401,41.508,41.2939,41.3704,14919.0
2015-06-08 09:50:00,54.15,54.15,53.93,54.04,15859.0,41.401,41.401,41.2328,41.3169,15859.0
2015-06-08 10:00:00,53.98,54.11,53.94,54.11,7341.0,41.271,41.3704,41.2404,41.3704,7341.0
2015-06-08 10:10:00,54.1,54.2,54.09,54.16,11738.0,41.3627,41.4392,41.3551,41.4086,11738.0
2015-06-08 10:20:00,54.14,54.28,54.13,54.24,16205.0,41.3933,41.5004,41.3857,41.4698,16205.0
2015-06-08 10:30:00,54.23,54.3,54.12,54.12,5577.0,41.4621,41.5157,41.378,41.378,5577.0
2015-06-08 10:40:00,54.15,54.24,54.15,54.19,6680.0,41.401,41.4698,41.401,41.4316,6680.0
2015-06-08 10:50:00,54.2,54.3,54.13,54.16,61755.0,41.4392,41.5157,41.3857,41.4086,61755.0
2015-06-08 11:00:00,54.14,54.22,54.09,54.22,8296.0,41.3933,41.4545,41.3551,41.4545,8296.0
2015-06-08 11:10:00,54.18,54.23,54.13,54.15,5657.0,41.4239,41.4621,41.3857,41.401,5657.0
2015-06-08 11:20:00,54.18,54.18,53.97,53.98,11161.0,41.4239,41.4239,41.2634,41.271,11161.0
2015-06-08 11:30:00,53.97,54.04,53.96,53.96,12007.0,41.2634,41.3169,41.2557,41.2557,12007.0
2015-06-08 11:40:00,53.95,54.03,53.92,53.93,15563.0,41.2481,41.3092,41.2251,41.2328,15563.0
2015-06-08 11:50:00,53.93,53.96,53.88,53.96,8179.0,41.2328,41.2557,41.1945,41.2557,8179.0
2015-06-08 12:00:00,53.96,53.98,53.9,53.97,8161.0,41.2557,41.271,41.2098,41.2634,8161.0
2015-06-08 12:10:00,53.97,54.0,53.92,53.99,28335.0,41.2634,41.2863,41.2251,41.2786,28335.0
2015-06-08 12:20:00,53.99,53.99,53.92,53.97,20961.0,41.2786,41.2786,41.2251,41.2634,20961.0
2015-06-08 12:30:00,53.97,53.99,53.95,53.99,10715.0,41.2634,41.2786,41.2481,41.2786,10715.0
2015-06-08 12:40:00,53.99,54.0,53.97,53.99,7150.0,41.2786,41.2863,41.2634,41.2786,7150.0
2015-06-08 12:50:00,53.98,54.0,53.92,53.98,9640.0,41.271,41.2863,41.2251,41.271,9640.0
2015-06-08 13:00:00,53.98,54.08,53.97,54.07,9321.0,41.271,41.3475,41.2634,41.3398,9321.0
2015-06-08 13:10:00,54.1,54.12,54.07,54.11,6969.0,41.3627,41.378,41.3398,41.3704,6969.0
2015-06-08 13:20:00,54.12,54.13,54.08,54.11,5181.0,41.378,41.3857,41.3475,41.3704,5181.0
2015-06-08 13:30:00,54.12,54.12,53.98,54.01,7406.0,41.378,41.378,41.271,41.2939,7406.0
2015-06-08 13:40:00,54.03,54.11,54.0,54.11,8283.0,41.3092,41.3704,41.2863,41.3704,8283.0
2015-06-08 13:50:00,54.11,54.11,54.06,54.08,7524.0,41.3704,41.3704,41.3322,41.3475,7524.0
2015-06-08 14:00:00,54.06,54.1,54.03,54.05,9823.0,41.3322,41.3627,41.3092,41.3245,9823.0
2015-06-08 14:10:00,54.05,54.09,54.04,54.08,10322.0,41.3245,41.3551,41.3169,41.3475,10322.0
2015-06-08 14:20:00,54.08,54.17,54.08,54.14,13049.0,41.3475,41.4163,41.3475,41.3933,13049.0
2015-06-08 14:30:00,54.15,54.32,54.15,54.3,22788.0,41.401,41.531,41.401,41.5157,22788.0
2015-06-08 14:40:00,54.29,54.33,54.28,54.33,14374.0,41.508,41.5386,41.5004,41.5386,14374.0
2015-06-08 14:50:00,54.33,54.41,54.31,54.39,31431.0,41.5386,41.5998,41.5233,41.5845,31431.0
2015-06-08 15:00:00,54.38,54.39,54.28,54.3,11688.0,41.5768,41.5845,41.5004,41.5157,11688.0
2015-06-08 15:10:00,54.3,54.3,54.22,54.27,14303.0,41.5157,41.5157,41.4545,41.4927,14303.0
2015-06-08 15:20:00,54.27,54.27,54.13,54.16,23617.0,41.4927,41.4927,41.3857,41.4086,23617.0
2015-06-08 15:30:00,54.19,54.24,54.18,54.2,26352.0,41.4316,41.4698,41.4239,41.4392,26352.0
2015-06-08 15:40:00,54.2,54.23,54.07,54.1,37506.0,41.4392,41.4621,41.3398,41.3627,37506.0
2015-06-08 15:50:00,54.1,54.13,54.02,54.06,57879.0,41.3627,41.3857,41.3016,41.3322,57879.0
2015-06-09 09:30:00,53.87,54.29,53.87,54.18,44524.0,41.1869,41.508,41.1869,41.4239,44524.0
2015-06-09 09:40:00,54.18,54.25,53.68,53.71,40599.0,41.4239,41.4774,41.0416,41.0646,40599.0
2015-06-09 09:50:00,53.71,53.81,53.63,53.67,20225.0,41.0646,41.141,41.0034,41.034,20225.0
2015-06-09 10:00:00,53.68,53.82,53.65,53.73,22476.0,41.0416,41.1487,41.0187,41.0799,22476.0
2015-06-09 10:10:00,53.74,53.81,53.72,53.72,30640.0,41.0875,41.141,41.0722,41.0722,30640.0
2015-06-09 10:20:00,53.71,53.73,53.58,53.62,12665.0,41.0646,41.0799,40.9652,40.9958,12665.0
2015-06-09 10:30:00,53.59,53.67,53.5,53.67,12962.0,40.9728,41.034,40.904,41.034,12962.0
2015-06-09 10:40:00,53.66,53.7,53.63,53.66,10613.0,41.0263,41.0569,41.0034,41.0263,10613.0
2015-06-09 10:50:00,53.68,53.68,53.6,53.65,16002.0,41.0416,41.0416,40.9805,41.0187,16002.0
2015-06-09 11:00:00,53.65,53.7,53.65,53.65,26077.0,41.0187,41.0569,41.0187,41.0187,26077.0
2015-06-09 11:10:00,53.64,53.69,53.57,53.66,18410.0,41.0111,41.0493,40.9575,41.0263,18410.0
2015-06-09 11:20:00,53.64,53.67,53.61,53.64,6842.0,41.0111,41.034,40.9881,41.0111,6842.0
2015-06-09 11:30:00,53.64,53.74,53.64,53.72,16451.0,41.0111,41.0875,41.0111,41.0722,16451.0
2015-06-09 11:40:00,53.73,53.73,53.66,53.68,16786.0,41.0799,41.0799,41.0263,41.0416,16786.0
2015-06-09 11:50:00,53.67,53.75,53.6,53.67,14212.0,41.034,41.0952,40.9805,41.034,14212.0
2015-06-09 12:00:00,53.67,53.74,53.61,53.74,12926.0,41.034,41.0875,40.9881,41.0875,12926.0
2015-06-09 12:10:00,53.73,53.74,53.67,53.67,10617.0,41.0799,41.0875,41.034,41.034,10617.0
2015-06-09 12:20:00,53.65,53.68,53.63,53.67,5200.0,41.0187,41.0416,41.0034,41.034,5200.0
2015-06-09 12:30:00,53.67,53.68,53.65,53.67,13813.0,41.034,41.0416,41.0187,41.034,13813.0
2015-06-09 12:40:00,53.67,53.75,53.6,53.73,17330.0,41.034,41.0952,40.9805,41.0799,17330.0
2015-06-09 12:50:00,53.75,53.76,53.67,53.76,27751.0,41.0952,41.1028,41.034,41.1028,27751.0
2015-06-09 13:00:00,53.77,53.82,53.73,53.82,19700.0,41.1104,41.1487,41.0799,41.1487,19700.0
2015-06-09 13:10:00,53.82,53.82,53.7,53.71,12402.0,41.1487,41.1487,41.0569,41.0646,12402.0
2015-06-09 13:20:00,53.71,53.75,53.7,53.74,14173.0,41.0646,41.0952,41.0569,41.0875,14173.0
2015-06-09 13:30:00,53.75,53.76,53.69,53.73,15955.0,41.0952,41.1028,41.0493,41.0799,15955.0
2015-06-09 13:40:00,53.73,53.74,53.63,53.65,10768.0,41.0799,41.0875,41.0034,41.0187,10768.0
2015-06-09 13:50:00,53.66,53.69,53.64,53.69,14853.0,41.0263,41.0493,41.0111,41.0493,14853.0
2015-06-09 14:00:00,53.69,53.7,53.53,53.53,71420.0,41.0493,41.0569,40.9269,40.9269,71420.0
2015-06-09 14:10:00,53.54,53.59,53.51,53.57,12543.0,40.9346,40.9728,40.9117,40.9575,12543.0
2015-06-09 14:20:00,53.58,53.66,53.56,53.64,14205.0,40.9652,41.0263,40.9499,41.0111,14205.0
2015-06-09 14:30:00,53.64,53.65,53.52,53.57,19150.0,41.0111,41.0187,40.9193,40.9575,19150.0
2015-06-09 14:40:00,53.57,53.63,53.51,53.53,23095.0,40.9575,41.0034,40.9117,40.9269,23095.0
2015-06-09 14:50:00,53.53,53.57,53.44,53.51,25737.0,40.9269,40.9575,40.8581,40.9117,25737.0
2015-06-09 15:00:00,53.51,53.51,53.36,53.41,24269.0,40.9117,40.9117,40.797,40.8352,24269.0
2015-06-09 15:10:00,53.4,53.45,53.39,53.43,30813.0,40.8276,40.8658,40.8199,40.8505,30813.0
2015-06-09 15:20:00,53.43,53.44,53.37,53.4,26944.0,40.8505,40.8581,40.8046,40.8276,26944.0
2015-06-09 15:30:00,53.4,53.45,53.39,53.45,38199.0,40.8276,40.8658,40.8199,40.8658,38199.0
2015-06-09 15:40:00,53.44,53.56,53.41,53.55,93518.0,40.8581,40.9499,40.8352,40.9422,93518.0
2015-06-09 15:50:00,53.56,53.63,53.52,53.53,117185.0,40.9499,41.0034,40.9193,40.9269,117185.0
2015-06-10 09:30:00,53.45,53.63,53.44,53.45,10646.0,40.972,41.11,40.9643,40.972,10646.0
2015-06-10 09:40:00,53.48,53.57,53.4,53.47,26987.0,40.995,41.064,40.9337,40.9873,26987.0
2015-06-10 09:50:00,53.5,53.71,53.47,53.55,25085.0,41.0103,41.1713,40.9873,41.0487,25085.0
2015-06-10 10:00:00,53.55,53.64,53.43,53.56,20425.0,41.0487,41.1176,40.9567,41.0563,20425.0
2015-06-10 10:10:00,53.57,53.58,53.41,53.48,27705.0,41.064,41.0717,40.9413,40.995,27705.0
2015-06-10 10:20:00,53.49,53.53,53.42,53.42,23609.0,41.0027,41.0333,40.949,40.949,23609.0
2015-06-10 10:30:00,53.43,53.55,53.37,53.5,24910.0,40.9567,41.0487,40.9107,41.0103,24910.0
2015-06-10 10:40:00,53.51,53.51,53.41,53.41,19872.0,41.018,41.018,40.9413,40.9413,19872.0
2015-06-10 10:50:00,53.39,53.45,53.36,53.39,20518.0,40.926,40.972,40.903,40.926,20518.0
2015-06-10 11:00:00,53.4,53.46,53.38,53.39,24562.0,40.9337,40.9797,40.9183,40.926,24562.0
2015-06-10 11:10:00,53.39,53.55,53.39,53.53,34521.0,40.926,41.0487,40.926,41.0333,34521.0
2015-06-10 11:20:00,53.55,53.57,53.47,53.52,17369.0,41.0487,41.064,40.9873,41.0257,17369.0
2015-06-10 11:30:00,53.52,53.56,53.46,53.48,21368.0,41.0257,41.0563,40.9797,40.995,21368.0
2015-06-10 11:40:00,53.5,53.53,53.46,53.53,16384.0,41.0103,41.0333,40.9797,41.0333,16384.0
2015-06-10 11:50:00,53.52,53.62,53.5,53.58,16550.0,41.0257,41.1023,41.0103,41.0717,16550.0
2015-06-10 12:00:00,53.56,53.64,53.56,53.62,23619.0,41.0563,41.1176,41.0563,41.1023,23619.0
2015-06-10 12:10:00,53.62,53.63,53.5,53.55,23379.0,41.1023,41.11,41.0103,41.0487,23379.0
2015-06-10 12:20:00,53.56,53.56,53.5,53.52,22969.0,41.0563,41.0563,41.0103,41.0257,22969.0
2015-06-10 12:30:00,53.52,53.53,53.44,53.45,29477.0,41.0257,41.0333,40.9643,40.972,29477.0
2015-06-10 12:40:00,53.46,53.46,53.32,53.35,19802.0,40.9797,40.9797,40.8724,40.8954,19802.0
2015-06-10 12:50:00,53.34,53.43,53.31,53.4,26962.0,40.8877,40.9567,40.8647,40.9337,26962.0
2015-06-10 13:00:00,53.41,53.45,53.36,53.41,20599.0,40.9413,40.972,40.903,40.9413,20599.0
2015-06-10 13:10:00,53.42,53.44,53.33,53.34,13594.0,40.949,40.9643,40.88,40.8877,13594.0
2015-06-10 13:20:00,53.34,53.35,53.25,53.27,33960.0,40.8877,40.8954,40.8187,40.834,33960.0
2015-06-10 13:30:00,53.27,53.31,53.25,53.27,24000.0,40.834,40.8647,40.8187,40.834,24000.0
2015-06-10 13:40:00,53.26,53.28,53.22,53.24,34251.0,40.8264,40.8417,40.7957,40.811,34251.0
2015-06-10 13:50:00,53.24,53.26,53.2,53.25,38658.0,40.811,40.8264,40.7804,40.8187,38658.0
2015-06-10 14:00:00,53.25,53.31,53.24,53.28,35605.0,40.8187,40.8647,40.811,40.8417,35605.0
2015-06-10 14:10:00,53.29,53.29,53.2,53.23,50131.0,40.8494,40.8494,40.7804,40.8034,50131.0
2015-06-10 14:20:00,53.22,53.23,53.11,53.13,55576.0,40.7957,40.8034,40.7114,40.7267,55576.0
2015-06-10 14:30:00,53.13,53.13,53.0,53.1,93920.0,40.7267,40.7267,40.6271,40.7037,93920.0
2015-06-10 14:40:00,53.1,53.1,52.99,53.08,56005.0,40.7037,40.7037,40.6194,40.6884,56005.0
2015-06-10 14:50:00,53.08,53.08,53.01,53.06,47630.0,40.6884,40.6884,40.6347,40.6731,47630.0
2015-06-10 15:00:00,53.07,53.07,53.0,53.0,51986.0,40.6807,40.6807,40.6271,40.6271,51986.0
2015-06-10 15:10:00,53.0,53.02,52.96,52.99,56398.0,40.6271,40.6424,40.5964,40.6194,56398.0
2015-06-10 15:20:00,53.0,53.01,52.95,52.96,52755.0,40.6271,40.6347,40.5887,40.5964,52755.0
2015-06-10 15:30:00,52.96,52.97,52.88,52.92,119432.0,40.5964,40.6041,40.5351,40.5657,119432.0
2015-06-10 15:40:00,52.92,52.92,52.89,52.9,102087.0,40.5657,40.5657,40.5427,40.5504,102087.0
2015-06-10 15:50:00,52.9,52.91,52.89,52.9,180787.0,40.5504,40.5581,40.5427,40.5504,180787.0
2015-06-11 09:30:00,52.98,53.61,52.86,53.51,50906.0,40.6117,41.0947,40.5197,41.018,50906.0
2015-06-11 09:40:00,53.5,53.81,53.45,53.77,51154.0,41.0103,41.248,40.972,41.2173,51154.0
2015-06-11 09:50:00,53.76,53.89,53.74,53.79,34228.0,41.2096,41.3093,41.1943,41.2326,34228.0
2015-06-11 10:00:00,53.8,53.84,53.68,53.72,31125.0,41.2403,41.271,41.1483,41.179,31125.0
2015-06-11 10:10:00,53.72,53.77,53.63,53.77,23205.0,41.179,41.2173,41.11,41.2173,23205.0
2015-06-11 10:20:00,53.77,53.78,53.59,53.61,24940.0,41.2173,41.225,41.0793,41.0947,24940.0
2015-06-11 10:30:00,53.6,53.62,53.46,53.49,28205.0,41.087,41.1023,40.9797,41.0027,28205.0
2015-06-11 10:40:00,53.48,53.54,53.46,53.52,17213.0,40.995,41.041,40.9797,41.0257,17213.0
2015-06-11 10:50:00,53.52,53.54,53.4,53.41,15309.0,41.0257,41.041,40.9337,40.9413,15309.0
2015-06-11 11:00:00,53.4,53.46,53.31,53.34,19292.0,40.9337,40.9797,40.8647,40.8877,19292.0
2015-06-11 11:10:00,53.32,53.43,53.32,53.38,14103.0,40.8724,40.9567,40.8724,40.9183,14103.0
2015-06-11 11:20:00,53.39,53.48,53.39,53.44,12914.0,40.926,40.995,40.926,40.9643,12914.0
2015-06-11 11:30:00,53.43,53.52,53.4,53.43,20372.0,40.9567,41.0257,40.9337,40.9567,20372.0
2015-06-11 11:40:00,53.43,53.49,53.41,53.44,9645.0,40.9567,41.0027,40.9413,40.9643,9645.0
2015-06-11 11:50:00,53.45,53.53,53.43,53.51,10100.0,40.972,41.0333,40.9567,41.018,10100.0
2015-06-11 12:00:00,53.5,53.57,53.47,53.52,19663.0,41.0103,41.064,40.9873,41.0257,19663.0
2015-06-11 12:10:00,53.52,53.58,53.52,53.58,8200.0,41.0257,41.0717,41.0257,41.0717,8200.0
2015-06-11 12:20:00,53.58,53.61,53.55,53.6,11933.0,41.0717,41.0947,41.0487,41.087,11933.0
2015-06-11 12:30:00,53.61,53.61,53.56,53.59,6818.0,41.0947,41.0947,41.0563,41.0793,6818.0
2015-06-11 12:40:00,53.6,53.64,53.54,53.55,16559.0,41.087,41.1176,41.041,41.0487,16559.0
2015-06-11 12:50:00,53.55,53.62,53.55,53.62,9079.0,41.0487,41.1023,41.0487,41.1023,9079.0
2015-06-11 13:00:00,53.61,53.61,53.46,53.46,9721.0,41.0947,41.0947,40.9797,40.9797,9721.0
2015-06-11 13:10:00,53.47,53.53,53.47,53.49,8712.0,40.9873,41.0333,40.9873,41.0027,8712.0
2015-06-11 13:20:00,53.48,53.48,53.41,53.46,9568.0,40.995,40.995,40.9413,40.9797,9568.0
2015-06-11 13:30:00,53.47,53.5,53.47,53.47,9617.0,40.9873,41.0103,40.9873,40.9873,9617.0
2015-06-11 13:40:00,53.48,53.49,53.39,53.39,17029.0,40.995,41.0027,40.926,40.926,17029.0
2015-06-11 13:50:00,53.4,53.43,53.37,53.42,20510.0,40.9337,40.9567,40.9107,40.949,20510.0
2015-06-11 14:00:00,53.42,53.46,53.4,53.44,11489.0,40.949,40.9797,40.9337,40.9643,11489.0
2015-06-11 14:10:00,53.44,53.48,53.43,53.43,15431.0,40.9643,40.995,40.9567,40.9567,15431.0
2015-06-11 14:20:00,53.44,53.5,53.43,53.47,13051.0,40.9643,41.0103,40.9567,40.9873,13051.0
2015-06-11 14:30:00,53.47,53.54,53.44,53.49,19582.0,40.9873,41.041,40.9643,41.0027,19582.0
2015-06-11 14:40:00,53.47,53.53,53.47,53.51,22197.0,40.9873,41.0333,40.9873,41.018,22197.0
2015-06-11 14:50:00,53.52,53.52,53.47,53.52,21105.0,41.0257,41.0257,40.9873,41.0257,21105.0
2015-06-11 15:00:00,53.53,53.54,53.47,53.48,30363.0,41.0333,41.041,40.9873,40.995,30363.0
2015-06-11 15:10:00,53.49,53.59,53.49,53.56,25971.0,41.0027,41.0793,41.0027,41.0563,25971.0
2015-06-11 15:20:00,53.55,53.57,53.52,53.55,23780.0,41.0487,41.064,41.0257,41.0487,23780.0
2015-06-11 15:30:00,53.55,53.59,53.49,53.51,47766.0,41.0487,41.0793,41.0027,41.018,47766.0
2015-06-11 15:40:00,53.52,53.6,53.51,53.58,52416.0,41.0257,41.087,41.018,41.0717,52416.0
2015-06-11 15:50:00,53.59,53.66,53.56,53.65,115944.0,41.0793,41.133,41.0563,41.1253,115944.0
2015-06-12 09:30:00,53.58,53.58,53.31,53.34,30569.0,41.0717,41.0717,40.8647,40.8877,30569.0
2015-06-12 09:40:00,53.21,53.33,53.13,53.33,16029.0,40.788,40.88,40.7267,40.88,16029.0
2015-06-12 09:50:00,53.29,53.38,53.2,53.29,23000.0,40.8494,40.9183,40.7804,40.8494,23000.0
2015-06-12 10:00:00,53.31,53.53,53.22,53.47,22978.0,40.8647,41.0333,40.7957,40.9873,22978.0
2015-06-12 10:10:00,53.49,53.53,53.44,53.49,8022.0,41.0027,41.0333,40.9643,41.0027,8022.0
2015-06-12 10:20:00,53.51,53.9,53.51,53.88,35744.0,41.018,41.317,41.018,41.3016,35744.0
2015-06-12 10:30:00,53.88,53.93,53.67,53.73,53704.0,41.3016,41.3399,41.1406,41.1866,53704.0
2015-06-12 10:40:00,53.74,53.74,53.58,53.59,15748.0,41.1943,41.1943,41.0717,41.0793,15748.0
2015-06-12 10:50:00,53.6,53.65,53.56,53.56,10359.0,41.087,41.1253,41.0563,41.0563,10359.0
2015-06-12 11:00:00,53.54,53.56,53.42,53.55,14693.0,41.041,41.0563,40.949,41.0487,14693.0
2015-06-12 11:10:00,53.56,53.69,53.53,53.67,11467.0,41.0563,41.156,41.0333,41.1406,11467.0
2015-06-12 11:20:00,53.7,53.82,53.7,53.79,14984.0,41.1636,41.2556,41.1636,41.2326,14984.0
2015-06-12 11:30:00,53.8,53.94,53.8,53.88,19664.0,41.2403,41.3476,41.2403,41.3016,19664.0
2015-06-12 11:40:00,53.9,53.92,53.79,53.82,5300.0,41.317,41.3323,41.2326,41.2556,5300.0
2015-06-12 11:50:00,53.8,53.88,53.8,53.82,5900.0,41.2403,41.3016,41.2403,41.2556,5900.0
2015-06-12 12:00:00,53.83,53.86,53.76,53.8,13081.0,41.2633,41.2863,41.2096,41.2403,13081.0
2015-06-12 12:10:00,53.79,53.89,53.75,53.85,6200.0,41.2326,41.3093,41.202,41.2786,6200.0
2015-06-12 12:20:00,53.83,53.92,53.83,53.9,6840.0,41.2633,41.3323,41.2633,41.317,6840.0
2015-06-12 12:30:00,53.9,53.93,53.85,53.86,9366.0,41.317,41.3399,41.2786,41.2863,9366.0
2015-06-12 12:40:00,53.85,53.86,53.78,53.81,9244.0,41.2786,41.2863,41.225,41.248,9244.0
2015-06-12 12:50:00,53.79,53.85,53.79,53.82,4604.0,41.2326,41.2786,41.2326,41.2556,4604.0
2015-06-12 13:00:00,53.81,53.81,53.76,53.78,12055.0,41.248,41.248,41.2096,41.225,12055.0
2015-06-12 13:10:00,53.77,53.8,53.75,53.79,6338.0,41.2173,41.2403,41.202,41.2326,6338.0
2015-06-12 13:20:00,53.8,53.87,53.78,53.82,11627.0,41.2403,41.294,41.225,41.2556,11627.0
2015-06-12 13:30:00,53.84,53.87,53.8,53.82,6340.0,41.271,41.294,41.2403,41.2556,6340.0
2015-06-12 13:40:00,53.81,53.81,53.74,53.77,6737.0,41.248,41.248,41.1943,41.2173,6737.0
2015-06-12 13:50:00,53.77,53.92,53.75,53.86,13635.0,41.2173,41.3323,41.202,41.2863,13635.0
2015-06-12 14:00:00,53.86,53.89,53.83,53.85,28561.0,41.2863,41.3093,41.2633,41.2786,28561.0
2015-06-12 14:10:00,53.85,53.94,53.84,53.92,9255.0,41.2786,41.3476,41.271,41.3323,9255.0
2015-06-12 14:20:00,53.9,53.91,53.89,53.91,7524.0,41.317,41.3246,41.3093,41.3246,7524.0
2015-06-12 14:30:00,53.91,53.91,53.83,53.88,21240.0,41.3246,41.3246,41.2633,41.3016,21240.0
2015-06-12 14:40:00,53.87,53.92,53.87,53.9,13988.0,41.294,41.3323,41.294,41.317,13988.0
2015-06-12 14:50:00,53.9,53.9,53.86,53.86,8524.0,41.317,41.317,41.2863,41.2863,8524.0
2015-06-12 15:00:00,53.85,53.91,53.84,53.91,31034.0,41.2786,41.3246,41.271,41.3246,31034.0
2015-06-12 15:10:00,53.91,53.93,53.87,53.92,19621.0,41.3246,41.3399,41.294,41.3323,19621.0
2015-06-12 15:20:00,53.92,53.97,53.91,53.97,12687.0,41.3323,41.3706,41.3246,41.3706,12687.0
2015-06-12 15:30:00,53.97,53.97,53.9,53.95,32354.0,41.3706,41.3706,41.317,41.3553,32354.0
2015-06-12 15:40:00,53.94,53.95,53.9,53.91,41875.0,41.3476,41.3553,41.317,41.3246,41875.0
2015-06-12 15:50:00,53.91,53.98,53.9,53.93,92819.0,41.3246,41.3783,41.317,41.3399,92819.0
2015-06-15 09:30:00,53.46,53.53,53.25,53.52,14520.0,40.9797,41.0333,40.8187,41.0257,14520.0
2015-06-15 09:40:00,53.5,53.64,53.45,53.51,16056.0,41.0103,41.1176,40.972,41.018,16056.0
2015-06-15 09:50:00,53.51,53.52,53.41,53.46,11301.0,41.018,41.0257,40.9413,40.9797,11301.0
2015-06-15 10:00:00,53.48,53.65,53.42,53.56,19565.0,40.995,41.1253,40.949,41.0563,19565.0
2015-06-15 10:10:00,53.55,53.71,53.49,53.63,34425.0,41.0487,41.1713,41.0027,41.11,34425.0
2015-06-15 10:20:00,53.62,53.77,53.62,53.73,23644.0,41.1023,41.2173,41.1023,41.1866,23644.0
2015-06-15 10:30:00,53.76,53.82,53.7,53.8,15931.0,41.2096,41.2556,41.1636,41.2403,15931.0
2015-06-15 10:40:00,53.79,53.89,53.76,53.84,21638.0,41.2326,41.3093,41.2096,41.271,21638.0
2015-06-15 10:50:00,53.79,53.9,53.78,53.8,12136.0,41.2326,41.317,41.225,41.2403,12136.0
2015-06-15 11:00:00,53.83,53.94,53.77,53.89,9900.0,41.2633,41.3476,41.2173,41.3093,9900.0
2015-06-15 11:10:00,53.91,54.0,53.91,53.92,8206.0,41.3246,41.3936,41.3246,41.3323,8206.0
2015-06-15 11:20:00,53.91,53.91,53.75,53.81,14349.0,41.3246,41.3246,41.202,41.248,14349.0
2015-06-15 11:30:00,53.83,53.96,53.82,53.89,10607.0,41.2633,41.3629,41.2556,41.3093,10607.0
2015-06-15 11:40:00,53.86,54.01,53.86,54.01,8300.0,41.2863,41.4013,41.2863,41.4013,8300.0
2015-06-15 11:50:00,54.01,54.06,53.92,53.94,11806.0,41.4013,41.4396,41.3323,41.3476,11806.0
2015-06-15 12:00:00,53.93,54.0,53.92,54.0,12588.0,41.3399,41.3936,41.3323,41.3936,12588.0
2015-06-15 12:10:00,53.99,54.03,53.92,53.99,8669.0,41.3859,41.4166,41.3323,41.3859,8669.0
2015-06-15 12:20:00,53.99,54.01,53.85,53.85,22394.0,41.3859,41.4013,41.2786,41.2786,22394.0
2015-06-15 12:30:00,53.84,53.89,53.82,53.89,9609.0,41.271,41.3093,41.2556,41.3093,9609.0
2015-06-15 12:40:00,53.9,53.92,53.89,53.92,7100.0,41.317,41.3323,41.3093,41.3323,7100.0
2015-06-15 12:50:00,53.96,53.96,53.92,53.94,6258.0,41.3629,41.3629,41.3323,41.3476,6258.0
2015-06-15 13:00:00,53.94,53.98,53.93,53.96,8886.0,41.3476,41.3783,41.3399,41.3629,8886.0
2015-06-15 13:10:00,53.96,54.04,53.94,53.98,12268.0,41.3629,41.4243,41.3476,41.3783,12268.0
2015-06-15 13:20:00,53.98,54.04,53.95,54.04,13258.0,41.3783,41.4243,41.3553,41.4243,13258.0
2015-06-15 13:30:00,54.04,54.04,53.98,54.0,10694.0,41.4243,41.4243,41.3783,41.3936,10694.0
2015-06-15 13:40:00,53.98,53.99,53.85,53.87,18367.0,41.3783,41.3859,41.2786,41.294,18367.0
2015-06-15 13:50:00,53.87,54.0,53.84,53.9,12169.0,41.294,41.3936,41.271,41.317,12169.0
2015-06-15 14:00:00,53.9,53.9,53.85,53.89,10778.0,41.317,41.317,41.2786,41.3093,10778.0
2015-06-15 14:10:00,53.89,53.93,53.87,53.9,67235.0,41.3093,41.3399,41.294,41.317,67235.0
2015-06-15 14:20:00,53.9,53.93,53.86,53.9,10560.0,41.317,41.3399,41.2863,41.317,10560.0
2015-06-15 14:30:00,53.91,53.91,53.86,53.9,13065.0,41.3246,41.3246,41.2863,41.317,13065.0
2015-06-15 14:40:00,53.9,54.0,53.89,53.98,14199.0,41.317,41.3936,41.3093,41.3783,14199.0
2015-06-15 14:50:00,53.97,53.97,53.82,53.85,16074.0,41.3706,41.3706,41.2556,41.2786,16074.0
2015-06-15 15:00:00,53.84,53.88,53.81,53.81,19046.0,41.271,41.3016,41.248,41.248,19046.0
2015-06-15 15:10:00,53.81,53.93,53.81,53.82,15545.0,41.248,41.3399,41.248,41.2556,15545.0
2015-06-15 15:20:00,53.83,53.91,53.83,53.9,17713.0,41.2633,41.3246,41.2633,41.317,17713.0
2015-06-15 15:30:00,53.91,54.0,53.87,53.98,24710.0,41.3246,41.3936,41.294,41.3783,24710.0
2015-06-15 15:40:00,53.99,54.07,53.99,54.01,40447.0,41.3859,41.4473,41.3859,41.4013,40447.0
2015-06-15 15:50:00,54.0,54.06,53.96,53.97,92823.0,41.3936,41.4396,41.3629,41.3706,92823.0
2015-06-16 09:30:00,53.97,54.15,53.83,54.05,24232.0,41.3706,41.5086,41.2633,41.4319,24232.0
2015-06-16 09:40:00,54.06,54.06,53.69,53.75,61408.0,41.4396,41.4396,41.156,41.202,61408.0
2015-06-16 09:50:00,53.76,53.76,53.6,53.68,13812.0,41.2096,41.2096,41.087,41.1483,13812.0
2015-06-16 10:00:00,53.72,53.82,53.67,53.75,24213.0,41.179,41.2556,41.1406,41.202,24213.0
2015-06-16 10:10:00,53.73,53.81,53.66,53.81,20481.0,41.1866,41.248,41.133,41.248,20481.0
2015-06-16 10:20:00,53.79,53.82,53.7,53.75,22177.0,41.2326,41.2556,41.1636,41.202,22177.0
2015-06-16 10:30:00,53.74,53.81,53.71,53.76,9294.0,41.1943,41.248,41.1713,41.2096,9294.0
2015-06-16 10:40:00,53.8,53.82,53.74,53.79,10025.0,41.2403,41.2556,41.1943,41.2326,10025.0
2015-06-16 10:50:00,53.77,53.8,53.71,53.8,4200.0,41.2173,41.2403,41.1713,41.2403,4200.0
2015-06-16 11:00:00,53.76,53.82,53.76,53.78,12124.0,41.2096,41.2556,41.2096,41.225,12124.0
2015-06-16 11:10:00,53.78,53.82,53.76,53.78,16926.0,41.225,41.2556,41.2096,41.225,16926.0
2015-06-16 11:20:00,53.78,53.8,53.75,53.77,6837.0,41.225,41.2403,41.202,41.2173,6837.0
2015-06-16 11:30:00,53.77,53.8,53.76,53.78,4871.0,41.2173,41.2403,41.2096,41.225,4871.0
2015-06-16 11:40:00,53.75,53.8,53.75,53.79,12023.0,41.202,41.2403,41.202,41.2326,12023.0
2015-06-16 11:50:00,53.8,53.8,53.77,53.8,8328.0,41.2403,41.2403,41.2173,41.2403,8328.0
2015-06-16 12:00:00,53.79,53.8,53.77,53.8,4475.0,41.2326,41.2403,41.2173,41.2403,4475.0
2015-06-16 12:10:00,53.8,53.81,53.78,53.8,16911.0,41.2403,41.248,41.225,41.2403,16911.0
2015-06-16 12:20:00,53.8,53.81,53.78,53.81,21673.0,41.2403,41.248,41.225,41.248,21673.0
2015-06-16 12:30:00,53.8,53.81,53.77,53.78,15712.0,41.2403,41.248,41.2173,41.225,15712.0
2015-06-16 12:40:00,53.79,53.8,53.76,53.77,8827.0,41.2326,41.2403,41.2096,41.2173,8827.0
2015-06-16 12:50:00,53.78,53.79,53.75,53.78,5985.0,41.225,41.2326,41.202,41.225,5985.0
2015-06-16 13:00:00,53.78,53.79,53.75,53.75,4502.0,41.225,41.2326,41.202,41.202,4502.0
2015-06-16 13:10:00,53.76,53.79,53.75,53.77,4659.0,41.2096,41.2326,41.202,41.2173,4659.0
2015-06-16 13:20:00,53.8,53.81,53.76,53.79,11105.0,41.2403,41.248,41.2096,41.2326,11105.0
2015-06-16 13:30:00,53.8,53.81,53.73,53.73,8900.0,41.2403,41.248,41.1866,41.1866,8900.0
2015-06-16 13:40:00,53.73,53.74,53.67,53.7,11992.0,41.1866,41.1943,41.1406,41.1636,11992.0
2015-06-16 13:50:00,53.67,53.68,53.65,53.65,5862.0,41.1406,41.1483,41.1253,41.1253,5862.0
2015-06-16 14:00:00,53.66,53.68,53.52,53.57,21756.0,41.133,41.1483,41.0257,41.064,21756.0
2015-06-16 14:10:00,53.57,53.59,53.54,53.54,9890.0,41.064,41.0793,41.041,41.041,9890.0
2015-06-16 14:20:00,53.57,53.64,53.56,53.57,5750.0,41.064,41.1176,41.0563,41.064,5750.0
2015-06-16 14:30:00,53.57,53.59,53.56,53.58,8710.0,41.064,41.0793,41.0563,41.0717,8710.0
2015-06-16 14:40:00,53.58,53.58,53.54,53.56,7963.0,41.0717,41.0717,41.041,41.0563,7963.0
2015-06-16 14:50:00,53.55,53.55,53.41,53.54,22920.0,41.0487,41.0487,40.9413,41.041,22920.0
2015-06-16 15:00:00,53.53,53.54,53.48,53.5,15386.0,41.0333,41.041,40.995,41.0103,15386.0
2015-06-16 15:10:00,53.5,53.5,53.48,53.49,10483.0,41.0103,41.0103,40.995,41.0027,10483.0
2015-06-16 15:20:00,53.49,53.49,53.45,53.48,16204.0,41.0027,41.0027,40.972,40.995,16204.0
2015-06-16 15:30:00,53.48,53.5,53.47,53.48,14073.0,40.995,41.0103,40.9873,40.995,14073.0
2015-06-16 15:40:00,53.48,53.48,53.36,53.38,38565.0,40.995,40.995,40.903,40.9183,38565.0
2015-06-16 15:50:00,53.38,53.39,53.3,53.35,98934.0,40.9183,40.926,40.857,40.8954,98934.0
2015-06-17 09:30:00,53.31,53.55,53.26,53.54,18865.0,40.8647,41.0487,40.8264,41.041,18865.0
2015-06-17 09:40:00,53.56,53.63,53.42,53.44,11152.0,41.0563,41.11,40.949,40.9643,11152.0
2015-06-17 09:50:00,53.47,53.5,53.27,53.27,10366.0,40.9873,41.0103,40.834,40.834,10366.0
2015-06-17 10:00:00,53.27,53.29,53.08,53.12,34771.0,40.834,40.8494,40.6884,40.719,34771.0
2015-06-17 10:10:00,53.12,53.19,53.08,53.13,15960.0,40.719,40.7727,40.6884,40.7267,15960.0
2015-06-17 10:20:00,53.13,53.15,53.05,53.15,11936.0,40.7267,40.742,40.6654,40.742,11936.0
2015-06-17 10:30:00,53.18,53.3,53.16,53.23,12383.0,40.765,40.857,40.7497,40.8034,12383.0
2015-06-17 10:40:00,53.25,53.25,53.17,53.22,9345.0,40.8187,40.8187,40.7574,40.7957,9345.0
2015-06-17 10:50:00,53.23,53.29,53.22,53.27,8513.0,40.8034,40.8494,40.7957,40.834,8513.0
2015-06-17 11:00:00,53.26,53.29,53.21,53.28,11401.0,40.8264,40.8494,40.788,40.8417,11401.0
2015-06-17 11:10:00,53.28,53.29,53.21,53.23,9161.0,40.8417,40.8494,40.788,40.8034,9161.0
2015-06-17 11:20:00,53.22,53.26,53.06,53.11,14787.0,40.7957,40.8264,40.6731,40.7114,14787.0
2015-06-17 11:30:00,53.09,53.18,53.09,53.15,9700.0,40.696,40.765,40.696,40.742,9700.0
2015-06-17 11:40:00,53.16,53.16,53.05,53.1,7762.0,40.7497,40.7497,40.6654,40.7037,7762.0
2015-06-17 11:50:00,53.12,53.22,53.12,53.18,9123.0,40.719,40.7957,40.719,40.765,9123.0
2015-06-17 12:00:00,53.18,53.18,52.95,53.01,14703.0,40.765,40.765,40.5887,40.6347,14703.0
2015-06-17 12:10:00,52.99,53.0,52.9,52.97,15291.0,40.6194,40.6271,40.5504,40.6041,15291.0
2015-06-17 12:20:00,52.96,52.99,52.86,52.9,12123.0,40.5964,40.6194,40.5197,40.5504,12123.0
2015-06-17 12:30:00,52.9,52.93,52.88,52.9,28879.0,40.5504,40.5734,40.5351,40.5504,28879.0
2015-06-17 12:40:00,52.91,52.94,52.78,52.86,16680.0,40.5581,40.5811,40.4584,40.5197,16680.0
2015-06-17 12:50:00,52.85,52.85,52.69,52.7,29614.0,40.5121,40.5121,40.3894,40.3971,29614.0
2015-06-17 13:00:00,52.74,52.91,52.73,52.87,6109.0,40.4278,40.5581,40.4201,40.5274,6109.0
2015-06-17 13:10:00,52.88,52.98,52.84,52.98,16252.0,40.5351,40.6117,40.5044,40.6117,16252.0
2015-06-17 13:20:00,52.98,53.0,52.92,52.97,5610.0,40.6117,40.6271,40.5657,40.6041,5610.0
2015-06-17 13:30:00,52.96,53.0,52.93,52.97,3862.0,40.5964,40.6271,40.5734,40.6041,3862.0
2015-06-17 13:40:00,52.98,52.98,52.91,52.91,8568.0,40.6117,40.6117,40.5581,40.5581,8568.0
2015-06-17 13:50:00,52.94,53.0,52.94,53.0,7593.0,40.5811,40.6271,40.5811,40.6271,7593.0
2015-06-17 14:00:00,52.94,53.13,52.89,53.09,14436.0,40.5811,40.7267,40.5427,40.696,14436.0
2015-06-17 14:10:00,53.08,53.08,52.96,52.99,27275.0,40.6884,40.6884,40.5964,40.6194,27275.0
2015-06-17 14:20:00,52.99,53.0,52.92,52.95,10879.0,40.6194,40.6271,40.5657,40.5887,10879.0
2015-06-17 14:30:00,52.95,53.06,52.94,52.94,20810.0,40.5887,40.6731,40.5811,40.5811,20810.0
2015-06-17 14:40:00,52.97,53.27,52.96,53.24,23447.0,40.6041,40.834,40.5964,40.811,23447.0
2015-06-17 14:50:00,53.23,53.3,53.18,53.21,13290.0,40.8034,40.857,40.765,40.788,13290.0
2015-06-17 15:00:00,53.21,53.24,53.12,53.13,10703.0,40.788,40.811,40.719,40.7267,10703.0
2015-06-17 15:10:00,53.12,53.21,53.12,53.17,20653.0,40.719,40.788,40.719,40.7574,20653.0
2015-06-17 15:20:00,53.18,53.22,53.13,53.14,20381.0,40.765,40.7957,40.7267,40.7344,20381.0
2015-06-17 15:30:00,53.15,53.19,53.07,53.1,31182.0,40.742,40.7727,40.6807,40.7037,31182.0
2015-06-17 15:40:00,53.09,53.09,52.96,52.99,47621.0,40.696,40.696,40.5964,40.6194,47621.0
2015-06-17 15:50:00,52.98,53.03,52.94,52.96,106051.0,40.6117,40.6501,40.5811,40.5964,106051.0
2015-06-18 09:30:00,53.05,53.26,53.05,53.18,17600.0,40.6654,40.8264,40.6654,40.765,17600.0
2015-06-18 09:40:00,53.2,53.34,53.1,53.27,25444.0,40.7804,40.8877,40.7037,40.834,25444.0
2015-06-18 09:50:00,53.25,53.49,53.14,53.43,67427.0,40.8187,41.0027,40.7344,40.9567,67427.0
2015-06-18 10:00:00,53.43,53.57,53.38,53.52,27626.0,40.9567,41.064,40.9183,41.0257,27626.0
2015-06-18 10:10:00,53.52,53.52,53.4,53.45,17069.0,41.0257,41.0257,40.9337,40.972,17069.0
2015-06-18 10:20:00,53.45,53.52,53.41,53.46,24096.0,40.972,41.0257,40.9413,40.9797,24096.0
2015-06-18 10:30:00,53.46,53.52,53.45,53.45,21845.0,40.9797,41.0257,40.972,40.972,21845.0
2015-06-18 10:40:00,53.45,53.47,53.31,53.44,25402.0,40.972,40.9873,40.8647,40.9643,25402.0
2015-06-18 10:50:00,53.43,53.46,53.31,53.35,17526.0,40.9567,40.9797,40.8647,40.8954,17526.0
2015-06-18 11:00:00,53.36,53.37,53.29,53.3,38056.0,40.903,40.9107,40.8494,40.857,38056.0
2015-06-18 11:10:00,53.3,53.35,53.28,53.35,13836.0,40.857,40.8954,40.8417,40.8954,13836.0
2015-06-18 11:20:00,53.34,53.35,53.21,53.29,26978.0,40.8877,40.8954,40.788,40.8494,26978.0
2015-06-18 11:30:00,53.31,53.4,53.3,53.38,49941.0,40.8647,40.9337,40.857,40.9183,49941.0
2015-06-18 11:40:00,53.38,53.53,53.38,53.48,32428.0,40.9183,41.0333,40.9183,40.995,32428.0
2015-06-18 11:50:00,53.48,53.57,53.45,53.57,34514.0,40.995,41.064,40.972,41.064,34514.0
2015-06-18 12:00:00,53.57,53.73,53.57,53.65,11850.0,41.064,41.1866,41.064,41.1253,11850.0
2015-06-18 12:10:00,53.65,53.73,53.65,53.71,10112.0,41.1253,41.1866,41.1253,41.1713,10112.0
2015-06-18 12:20:00,53.71,53.73,53.62,53.73,12855.0,41.1713,41.1866,41.1023,41.1866,12855.0
2015-06-18 12:30:00,53.73,53.75,53.66,53.67,9931.0,41.1866,41.202,41.133,41.1406,9931.0
2015-06-18 12:40:00,53.65,53.69,53.63,53.66,5345.0,41.1253,41.156,41.11,41.133,5345.0
2015-06-18 12:50:00,53.67,53.68,53.56,53.58,11191.0,41.1406,41.1483,41.0563,41.0717,11191.0
2015-06-18 13:00:00,53.57,53.61,53.54,53.55,8044.0,41.064,41.0947,41.041,41.0487,8044.0
2015-06-18 13:10:00,53.53,53.57,53.49,53.52,13981.0,41.0333,41.064,41.0027,41.0257,13981.0
2015-06-18 13:20:00,53.51,53.55,53.48,53.52,16899.0,41.018,41.0487,40.995,41.0257,16899.0
2015-06-18 13:30:00,53.52,53.59,53.48,53.48,19796.0,41.0257,41.0793,40.995,40.995,19796.0
2015-06-18 13:40:00,53.46,53.47,53.38,53.38,15468.0,40.9797,40.9873,40.9183,40.9183,15468.0
2015-06-18 13:50:00,53.38,53.4,53.36,53.38,14005.0,40.9183,40.9337,40.903,40.9183,14005.0
2015-06-18 14:00:00,53.38,53.44,53.27,53.32,26309.0,40.9183,40.9643,40.834,40.8724,26309.0
2015-06-18 14:10:00,53.32,53.33,53.26,53.33,26002.0,40.8724,40.88,40.8264,40.88,26002.0
2015-06-18 14:20:00,53.31,53.4,53.31,53.39,12283.0,40.8647,40.9337,40.8647,40.926,12283.0
2015-06-18 14:30:00,53.39,53.48,53.39,53.46,18442.0,40.926,40.995,40.926,40.9797,18442.0
2015-06-18 14:40:00,53.46,53.47,53.38,53.38,22221.0,40.9797,40.9873,40.9183,40.9183,22221.0
2015-06-18 14:50:00,53.38,53.4,53.28,53.3,24712.0,40.9183,40.9337,40.8417,40.857,24712.0
2015-06-18 15:00:00,53.3,53.42,53.29,53.4,23143.0,40.857,40.949,40.8494,40.9337,23143.0
2015-06-18 15:10:00,53.4,53.41,53.39,53.39,20240.0,40.9337,40.9413,40.926,40.926,20240.0
2015-06-18 15:20:00,53.39,53.4,53.38,53.39,19782.0,40.926,40.9337,40.9183,40.926,19782.0
2015-06-18 15:30:00,53.38,53.4,53.3,53.33,38216.0,40.9183,40.9337,40.857,40.88,38216.0
2015-06-18 15:40:00,53.33,53.37,53.24,53.25,55801.0,40.88,40.9107,40.811,40.8187,55801.0
2015-06-18 15:50:00,53.24,53.26,53.17,53.18,107013.0,40.811,40.8264,40.7574,40.765,107013.0
2015-06-19 09:30:00,53.24,53.34,53.11,53.3,104623.0,40.811,40.8877,40.7114,40.857,104623.0
2015-06-19 09:40:00,53.3,53.39,53.21,53.26,6942.0,40.857,40.926,40.788,40.8264,6942.0
2015-06-19 09:50:00,53.27,53.64,53.27,53.59,21650.0,40.834,41.1176,40.834,41.0793,21650.0
2015-06-19 10:00:00,53.6,53.64,53.52,53.55,8954.0,41.087,41.1176,41.0257,41.0487,8954.0
2015-06-19 10:10:00,53.55,53.66,53.45,53.52,19567.0,41.0487,41.133,40.972,41.0257,19567.0
2015-06-19 10:20:00,53.5,53.71,53.44,53.71,53923.0,41.0103,41.1713,40.9643,41.1713,53923.0
2015-06-19 10:30:00,53.73,53.73,53.54,53.61,9655.0,41.1866,41.1866,41.041,41.0947,9655.0
2015-06-19 10:40:00,53.62,53.66,53.55,53.59,15876.0,41.1023,41.133,41.0487,41.0793,15876.0
2015-06-19 10:50:00,53.58,53.6,53.5,53.57,7457.0,41.0717,41.087,41.0103,41.064,7457.0
2015-06-19 11:00:00,53.57,53.6,53.56,53.59,8747.0,41.064,41.087,41.0563,41.0793,8747.0
2015-06-19 11:10:00,53.58,53.6,53.53,53.6,13271.0,41.0717,41.087,41.0333,41.087,13271.0
2015-06-19 11:20:00,53.6,53.6,53.54,53.59,12141.0,41.087,41.087,41.041,41.0793,12141.0
2015-06-19 11:30:00,53.58,53.66,53.58,53.64,20952.0,41.0717,41.133,41.0717,41.1176,20952.0
2015-06-19 11:40:00,53.63,53.64,53.57,53.64,11397.0,41.11,41.1176,41.064,41.1176,11397.0
2015-06-19 11:50:00,53.62,53.65,53.59,53.59,10794.0,41.1023,41.1253,41.0793,41.0793,10794.0
2015-06-19 12:00:00,53.58,53.62,53.57,53.6,14542.0,41.0717,41.1023,41.064,41.087,14542.0
2015-06-19 12:10:00,53.61,53.69,53.61,53.69,10277.0,41.0947,41.156,41.0947,41.156,10277.0
2015-06-19 12:20:00,53.7,53.73,53.66,53.7,5261.0,41.1636,41.1866,41.133,41.1636,5261.0
2015-06-19 12:30:00,53.69,53.73,53.65,53.71,10595.0,41.156,41.1866,41.1253,41.1713,10595.0
2015-06-19 12:40:00,53.73,53.75,53.65,53.65,8270.0,41.1866,41.202,41.1253,41.1253,8270.0
2015-06-19 12:50:00,53.65,53.71,53.35,53.53,55438.0,41.1253,41.1713,40.8954,41.0333,55438.0
2015-06-19 13:00:00,53.53,53.54,53.4,53.4,13373.0,41.0333,41.041,40.9337,40.9337,13373.0
2015-06-19 13:10:00,53.44,53.48,53.35,53.41,19868.0,40.9643,40.995,40.8954,40.9413,19868.0
2015-06-19 13:20:00,53.4,53.44,53.34,53.38,13968.0,40.9337,40.9643,40.8877,40.9183,13968.0
2015-06-19 13:30:00,53.39,53.45,53.36,53.37,12199.0,40.926,40.972,40.903,40.9107,12199.0
2015-06-19 13:40:00,53.36,53.4,53.36,53.39,10700.0,40.903,40.9337,40.903,40.926,10700.0
2015-06-19 13:50:00,53.38,53.38,53.28,53.28,24935.0,40.9183,40.9183,40.8417,40.8417,24935.0
2015-06-19 14:00:00,53.29,53.33,53.27,53.3,21496.0,40.8494,40.88,40.834,40.857,21496.0
2015-06-19 14:10:00,53.29,53.29,53.2,53.21,20272.0,40.8494,40.8494,40.7804,40.788,20272.0
2015-06-19 14:20:00,53.22,53.25,53.16,53.25,15136.0,40.7957,40.8187,40.7497,40.8187,15136.0
2015-06-19 14:30:00,53.24,53.28,53.2,53.2,14580.0,40.811,40.8417,40.7804,40.7804,14580.0
2015-06-19 14:40:00,53.22,53.22,53.11,53.13,19526.0,40.7957,40.7957,40.7114,40.7267,19526.0
2015-06-19 14:50:00,53.14,53.14,53.07,53.11,20140.0,40.7344,40.7344,40.6807,40.7114,20140.0
2015-06-19 15:00:00,53.12,53.14,53.05,53.05,30531.0,40.719,40.7344,40.6654,40.6654,30531.0
2015-06-19 15:10:00,53.05,53.05,52.92,52.95,37798.0,40.6654,40.6654,40.5657,40.5887,37798.0
2015-06-19 15:20:00,52.95,52.97,52.88,52.88,34529.0,40.5887,40.6041,40.5351,40.5351,34529.0
2015-06-19 15:30:00,52.89,52.98,52.89,52.94,34784.0,40.5427,40.6117,40.5427,40.5811,34784.0
2015-06-19 15:40:00,52.95,53.04,52.9,53.04,62892.0,40.5887,40.6577,40.5504,40.6577,62892.0
2015-06-19 15:50:00,53.03,53.04,52.83,52.84,125111.0,40.6501,40.6577,40.4967,40.5044,125111.0
2015-06-22 09:30:00,53.15,53.31,52.76,52.88,18595.0,40.742,40.8647,40.4431,40.5351,18595.0
2015-06-22 09:40:00,52.86,53.03,52.78,52.78,12758.0,40.5197,40.6501,40.4584,40.4584,12758.0
2015-06-22 09:50:00,52.75,52.89,52.74,52.77,15029.0,40.4354,40.5427,40.4278,40.4508,15029.0
2015-06-22 10:00:00,52.76,52.77,52.54,52.56,33546.0,40.4431,40.4508,40.2744,40.2898,33546.0
2015-06-22 10:10:00,52.57,52.62,52.39,52.39,37081.0,40.2974,40.3358,40.1595,40.1595,37081.0
2015-06-22 10:20:00,52.4,52.52,52.33,52.47,64994.0,40.1671,40.2591,40.1135,40.2208,64994.0
2015-06-22 10:30:00,52.47,52.63,52.47,52.59,28194.0,40.2208,40.3434,40.2208,40.3128,28194.0
2015-06-22 10:40:00,52.6,52.74,52.59,52.71,15229.0,40.3204,40.4278,40.3128,40.4048,15229.0
2015-06-22 10:50:00,52.71,52.75,52.67,52.71,17070.0,40.4048,40.4354,40.3741,40.4048,17070.0
2015-06-22 11:00:00,52.71,52.82,52.7,52.79,21425.0,40.4048,40.4891,40.3971,40.4661,21425.0
2015-06-22 11:10:00,52.79,52.83,52.78,52.83,15729.0,40.4661,40.4967,40.4584,40.4967,15729.0
2015-06-22 11:20:00,52.83,52.88,52.81,52.85,19335.0,40.4967,40.5351,40.4814,40.5121,19335.0
2015-06-22 11:30:00,52.84,52.86,52.79,52.83,14717.0,40.5044,40.5197,40.4661,40.4967,14717.0
2015-06-22 11:40:00,52.83,52.83,52.75,52.81,10364.0,40.4967,40.4967,40.4354,40.4814,10364.0
2015-06-22 11:50:00,52.81,52.82,52.73,52.73,12149.0,40.4814,40.4891,40.4201,40.4201,12149.0
2015-06-22 12:00:00,52.73,52.78,52.73,52.76,10154.0,40.4201,40.4584,40.4201,40.4431,10154.0
2015-06-22 12:10:00,52.76,52.8,52.6,52.74,41359.0,40.4431,40.4737,40.3204,40.4278,41359.0
2015-06-22 12:20:00,52.74,52.74,52.66,52.68,8153.0,40.4278,40.4278,40.3664,40.3818,8153.0
2015-06-22 12:30:00,52.68,52.79,52.68,52.76,11270.0,40.3818,40.4661,40.3818,40.4431,11270.0
2015-06-22 12:40:00,52.77,52.77,52.72,52.75,12176.0,40.4508,40.4508,40.4124,40.4354,12176.0
2015-06-22 12:50:00,52.75,52.8,52.74,52.79,12290.0,40.4354,40.4737,40.4278,40.4661,12290.0
2015-06-22 13:00:00,52.79,52.83,52.79,52.79,15093.0,40.4661,40.4967,40.4661,40.4661,15093.0
2015-06-22 13:10:00,52.8,52.87,52.79,52.87,12500.0,40.4737,40.5274,40.4661,40.5274,12500.0
2015-06-22 13:20:00,52.86,52.93,52.82,52.82,26552.0,40.5197,40.5734,40.4891,40.4891,26552.0
2015-06-22 13:30:00,52.83,52.9,52.82,52.85,9256.0,40.4967,40.5504,40.4891,40.5121,9256.0
2015-06-22 13:40:00,52.87,52.88,52.62,52.62,42483.0,40.5274,40.5351,40.3358,40.3358,42483.0
2015-06-22 13:50:00,52.64,52.8,52.64,52.79,9529.0,40.3511,40.4737,40.3511,40.4661,9529.0
2015-06-22 14:00:00,52.79,52.92,52.78,52.91,12344.0,40.4661,40.5657,40.4584,40.5581,12344.0
2015-06-22 14:10:00,52.9,52.92,52.86,52.91,9950.0,40.5504,40.5657,40.5197,40.5581,9950.0
2015-06-22 14:20:00,52.92,53.01,52.91,52.98,28813.0,40.5657,40.6347,40.5581,40.6117,28813.0
2015-06-22 14:30:00,52.97,53.04,52.94,53.03,17614.0,40.6041,40.6577,40.5811,40.6501,17614.0
2015-06-22 14:40:00,53.03,53.03,52.95,53.0,14141.0,40.6501,40.6501,40.5887,40.6271,14141.0
2015-06-22 14:50:00,53.0,53.05,52.93,52.97,26583.0,40.6271,40.6654,40.5734,40.6041,26583.0
2015-06-22 15:00:00,52.97,52.97,52.91,52.97,12881.0,40.6041,40.6041,40.5581,40.6041,12881.0
2015-06-22 15:10:00,52.97,52.97,52.86,52.9,13809.0,40.6041,40.6041,40.5197,40.5504,13809.0
2015-06-22 15:20:00,52.9,52.99,52.9,52.9,25071.0,40.5504,40.6194,40.5504,40.5504,25071.0
2015-06-22 15:30:00,52.92,52.93,52.87,52.9,19114.0,40.5657,40.5734,40.5274,40.5504,19114.0
2015-06-22 15:40:00,52.89,52.97,52.88,52.93,32758.0,40.5427,40.6041,40.5351,40.5734,32758.0
2015-06-22 15:50:00,52.92,52.98,52.89,52.97,85259.0,40.5657,40.6117,40.5427,40.6041,85259.0
2015-06-23 09:30:00,53.13,53.22,52.92,52.98,16388.0,40.7267,40.7957,40.5657,40.6117,16388.0
2015-06-23 09:40:00,53.04,53.23,53.03,53.09,15709.0,40.6577,40.8034,40.6501,40.696,15709.0
2015-06-23 09:50:00,53.06,53.12,52.99,53.02,19477.0,40.6731,40.719,40.6194,40.6424,19477.0
2015-06-23 10:00:00,53.0,53.28,53.0,53.06,19869.0,40.6271,40.8417,40.6271,40.6731,19869.0
2015-06-23 10:10:00,53.07,53.11,52.9,52.9,10411.0,40.6807,40.7114,40.5504,40.5504,10411.0
2015-06-23 10:20:00,52.91,53.02,52.89,52.89,7143.0,40.5581,40.6424,40.5427,40.5427,7143.0
2015-06-23 10:30:00,52.86,53.03,52.86,52.93,8320.0,40.5197,40.6501,40.5197,40.5734,8320.0
2015-06-23 10:40:00,52.94,52.98,52.88,52.91,10035.0,40.5811,40.6117,40.5351,40.5581,10035.0
2015-06-23 10:50:00,52.94,53.0,52.91,52.99,10573.0,40.5811,40.6271,40.5581,40.6194,10573.0
2015-06-23 11:00:00,52.99,53.11,52.93,53.05,11590.0,40.6194,40.7114,40.5734,40.6654,11590.0
2015-06-23 11:10:00,53.03,53.03,52.94,52.96,9776.0,40.6501,40.6501,40.5811,40.5964,9776.0
2015-06-23 11:20:00,52.94,52.95,52.77,52.83,20030.0,40.5811,40.5887,40.4508,40.4967,20030.0
2015-06-23 11:30:00,52.84,52.88,52.76,52.76,19126.0,40.5044,40.5351,40.4431,40.4431,19126.0
2015-06-23 11:40:00,52.77,52.79,52.72,52.75,13490.0,40.4508,40.4661,40.4124,40.4354,13490.0
2015-06-23 11:50:00,52.76,52.78,52.64,52.7,27312.0,40.4431,40.4584,40.3511,40.3971,27312.0
2015-06-23 12:00:00,52.7,52.7,52.58,52.6,15183.0,40.3971,40.3971,40.3051,40.3204,15183.0
2015-06-23 12:10:00,52.62,52.71,52.61,52.69,26210.0,40.3358,40.4048,40.3281,40.3894,26210.0
2015-06-23 12:20:00,52.7,52.7,52.63,52.64,10487.0,40.3971,40.3971,40.3434,40.3511,10487.0
2015-06-23 12:30:00,52.63,52.68,52.62,52.67,16227.0,40.3434,40.3818,40.3358,40.3741,16227.0
2015-06-23 12:40:00,52.68,52.68,52.62,52.66,31119.0,40.3818,40.3818,40.3358,40.3664,31119.0
2015-06-23 12:50:00,52.67,52.68,52.57,52.64,13742.0,40.3741,40.3818,40.2974,40.3511,13742.0
2015-06-23 13:00:00,52.64,52.64,52.58,52.58,9925.0,40.3511,40.3511,40.3051,40.3051,9925.0
2015-06-23 13:10:00,52.59,52.63,52.56,52.58,14035.0,40.3128,40.3434,40.2898,40.3051,14035.0
2015-06-23 13:20:00,52.58,52.63,52.57,52.57,11080.0,40.3051,40.3434,40.2974,40.2974,11080.0
2015-06-23 13:30:00,52.59,52.65,52.58,52.65,6819.0,40.3128,40.3588,40.3051,40.3588,6819.0
2015-06-23 13:40:00,52.65,52.66,52.59,52.62,14831.0,40.3588,40.3664,40.3128,40.3358,14831.0
2015-06-23 13:50:00,52.61,52.65,52.56,52.57,11734.0,40.3281,40.3588,40.2898,40.2974,11734.0
2015-06-23 14:00:00,52.56,52.63,52.55,52.61,32114.0,40.2898,40.3434,40.2821,40.3281,32114.0
2015-06-23 14:10:00,52.6,52.61,52.55,52.55,10587.0,40.3204,40.3281,40.2821,40.2821,10587.0
2015-06-23 14:20:00,52.57,52.65,52.56,52.62,11690.0,40.2974,40.3588,40.2898,40.3358,11690.0
2015-06-23 14:30:00,52.62,52.62,52.55,52.56,22615.0,40.3358,40.3358,40.2821,40.2898,22615.0
2015-06-23 14:40:00,52.57,52.59,52.52,52.52,18734.0,40.2974,40.3128,40.2591,40.2591,18734.0
2015-06-23 14:50:00,52.53,52.54,52.5,52.54,9215.0,40.2668,40.2744,40.2438,40.2744,9215.0
2015-06-23 15:00:00,52.54,52.62,52.51,52.62,19882.0,40.2744,40.3358,40.2514,40.3358,19882.0
2015-06-23 15:10:00,52.62,52.62,52.52,52.57,33656.0,40.3358,40.3358,40.2591,40.2974,33656.0
2015-06-23 15:20:00,52.57,52.63,52.57,52.6,20773.0,40.2974,40.3434,40.2974,40.3204,20773.0
2015-06-23 15:30:00,52.6,52.6,52.52,52.52,29914.0,40.3204,40.3204,40.2591,40.2591,29914.0
2015-06-23 15:40:00,52.53,52.54,52.46,52.47,69130.0,40.2668,40.2744,40.2131,40.2208,69130.0
2015-06-23 15:50:00,52.47,52.51,52.43,52.5,134655.0,40.2208,40.2514,40.1901,40.2438,134655.0
2015-06-24 09:30:00,52.51,52.62,52.49,52.58,21184.0,40.2514,40.3358,40.2361,40.3051,21184.0
2015-06-24 09:40:00,52.55,52.64,52.49,52.64,12542.0,40.2821,40.3511,40.2361,40.3511,12542.0
2015-06-24 09:50:00,52.64,52.71,52.46,52.48,14424.0,40.3511,40.4048,40.2131,40.2285,14424.0
2015-06-24 10:00:00,52.49,52.57,52.46,52.48,17307.0,40.2361,40.2974,40.2131,40.2285,17307.0
2015-06-24 10:10:00,52.5,52.56,52.25,52.27,15287.0,40.2438,40.2898,40.0521,40.0675,15287.0
2015-06-24 10:20:00,52.27,52.48,52.27,52.42,23939.0,40.0675,40.2285,40.0675,40.1825,23939.0
2015-06-24 10:30:00,52.43,52.46,52.38,52.4,12344.0,40.1901,40.2131,40.1518,40.1671,12344.0
2015-06-24 10:40:00,52.4,52.4,52.33,52.36,12414.0,40.1671,40.1671,40.1135,40.1365,12414.0
2015-06-24 10:50:00,52.37,52.38,52.33,52.38,17338.0,40.1441,40.1518,40.1135,40.1518,17338.0
2015-06-24 11:00:00,52.38,52.42,52.36,52.4,26616.0,40.1518,40.1825,40.1365,40.1671,26616.0
2015-06-24 11:10:00,52.4,52.41,52.36,52.39,19444.0,40.1671,40.1748,40.1365,40.1595,19444.0
2015-06-24 11:20:00,52.41,52.41,52.34,52.4,15598.0,40.1748,40.1748,40.1211,40.1671,15598.0
2015-06-24 11:30:00,52.39,52.39,52.35,52.35,15680.0,40.1595,40.1595,40.1288,40.1288,15680.0
2015-06-24 11:40:00,52.33,52.35,52.29,52.3,26482.0,40.1135,40.1288,40.0828,40.0905,26482.0
2015-06-24 11:50:00,52.29,52.3,52.21,52.22,16344.0,40.0828,40.0905,40.0215,40.0292,16344.0
2015-06-24 12:00:00,52.21,52.21,52.14,52.21,12770.0,40.0215,40.0215,39.9678,40.0215,12770.0
2015-06-24 12:10:00,52.2,52.25,52.19,52.22,11986.0,40.0138,40.0521,40.0062,40.0292,11986.0
2015-06-24 12:20:00,52.22,52.23,52.14,52.16,18851.0,40.0292,40.0368,39.9678,39.9832,18851.0
2015-06-24 12:30:00,52.17,52.18,52.12,52.14,14297.0,39.9908,39.9985,39.9525,39.9678,14297.0
2015-06-24 12:40:00,52.14,52.14,52.07,52.07,17598.0,39.9678,39.9678,39.9142,39.9142,17598.0
2015-06-24 12:50:00,52.07,52.07,52.01,52.03,11423.0,39.9142,39.9142,39.8682,39.8835,11423.0
2015-06-24 13:00:00,52.04,52.04,51.95,51.98,26122.0,39.8912,39.8912,39.8222,39.8452,26122.0
2015-06-24 13:10:00,51.98,51.99,51.91,51.92,19445.0,39.8452,39.8528,39.7915,39.7992,19445.0
2015-06-24 13:20:00,51.93,51.93,51.81,51.81,30075.0,39.8069,39.8069,39.7149,39.7149,30075.0
2015-06-24 13:30:00,51.81,51.87,51.81,51.81,22631.0,39.7149,39.7609,39.7149,39.7149,22631.0
2015-06-24 13:40:00,51.82,51.89,51.81,51.88,14225.0,39.7225,39.7762,39.7149,39.7685,14225.0
2015-06-24 13:50:00,51.89,51.98,51.86,51.93,17354.0,39.7762,39.8452,39.7532,39.8069,17354.0
2015-06-24 14:00:00,51.93,51.93,51.43,51.51,84456.0,39.8069,39.8069,39.4236,39.4849,84456.0
2015-06-24 14:10:00,51.52,51.84,51.52,51.71,116194.0,39.4926,39.7379,39.4926,39.6382,116194.0
2015-06-24 14:20:00,51.71,51.77,51.65,51.77,20837.0,39.6382,39.6842,39.5922,39.6842,20837.0
2015-06-24 14:30:00,51.77,51.89,51.76,51.87,39207.0,39.6842,39.7762,39.6765,39.7609,39207.0
2015-06-24 14:40:00,51.86,51.98,51.85,51.98,19766.0,39.7532,39.8452,39.7455,39.8452,19766.0
2015-06-24 14:50:00,51.98,52.05,51.93,52.04,24411.0,39.8452,39.8988,39.8069,39.8912,24411.0
2015-06-24 15:00:00,52.04,52.06,51.95,52.0,20617.0,39.8912,39.9065,39.8222,39.8605,20617.0
2015-06-24 15:10:00,51.99,52.1,51.99,52.09,20066.0,39.8528,39.9372,39.8528,39.9295,20066.0
2015-06-24 15:20:00,52.1,52.19,52.1,52.17,23938.0,39.9372,40.0062,39.9372,39.9908,23938.0
2015-06-24 15:30:00,52.17,52.22,52.16,52.16,31599.0,39.9908,40.0292,39.9832,39.9832,31599.0
2015-06-24 15:40:00,52.15,52.2,52.09,52.1,42302.0,39.9755,40.0138,39.9295,39.9372,42302.0
2015-06-24 15:50:00,52.11,52.16,52.09,52.14,111079.0,39.9448,39.9832,39.9295,39.9678,111079.0
2015-06-25 09:30:00,52.25,52.4,52.23,52.29,22637.0,40.0521,40.1671,40.0368,40.0828,22637.0
2015-06-25 09:40:00,52.28,52.45,52.16,52.39,10425.0,40.0751,40.2055,39.9832,40.1595,10425.0
2015-06-25 09:50:00,52.4,52.51,52.32,52.32,21588.0,40.1671,40.2514,40.1058,40.1058,21588.0
2015-06-25 10:00:00,52.32,52.35,52.22,52.26,16376.0,40.1058,40.1288,40.0292,40.0598,16376.0
2015-06-25 10:10:00,52.28,52.32,52.16,52.28,13227.0,40.0751,40.1058,39.9832,40.0751,13227.0
2015-06-25 10:20:00,52.29,52.32,52.25,52.27,14230.0,40.0828,40.1058,40.0521,40.0675,14230.0
2015-06-25 10:30:00,52.28,52.32,52.25,52.32,19132.0,40.0751,40.1058,40.0521,40.1058,19132.0
2015-06-25 10:40:00,52.32,52.33,52.27,52.3,13100.0,40.1058,40.1135,40.0675,40.0905,13100.0
2015-06-25 10:50:00,52.31,52.42,52.27,52.42,12052.0,40.0981,40.1825,40.0675,40.1825,12052.0
2015-06-25 11:00:00,52.42,52.54,52.37,52.54,16071.0,40.1825,40.2744,40.1441,40.2744,16071.0
2015-06-25 11:10:00,52.53,52.57,52.48,52.52,18103.0,40.2668,40.2974,40.2285,40.2591,18103.0
2015-06-25 11:20:00,52.51,52.55,52.48,52.52,10312.0,40.2514,40.2821,40.2285,40.2591,10312.0
2015-06-25 11:30:00,52.51,52.55,52.51,52.53,12588.0,40.2514,40.2821,40.2514,40.2668,12588.0
2015-06-25 11:40:00,52.52,52.52,52.43,52.45,8945.0,40.2591,40.2591,40.1901,40.2055,8945.0
2015-06-25 11:50:00,52.44,52.52,52.43,52.51,6200.0,40.1978,40.2591,40.1901,40.2514,6200.0
2015-06-25 12:00:00,52.5,52.51,52.47,52.47,6847.0,40.2438,40.2514,40.2208,40.2208,6847.0
2015-06-25 12:10:00,52.48,52.5,52.46,52.49,10102.0,40.2285,40.2438,40.2131,40.2361,10102.0
2015-06-25 12:20:00,52.5,52.5,52.38,52.4,11212.0,40.2438,40.2438,40.1518,40.1671,11212.0
2015-06-25 12:30:00,52.41,52.46,52.4,52.41,7200.0,40.1748,40.2131,40.1671,40.1748,7200.0
2015-06-25 12:40:00,52.41,52.44,52.38,52.43,5955.0,40.1748,40.1978,40.1518,40.1901,5955.0
2015-06-25 12:50:00,52.43,52.44,52.41,52.44,5316.0,40.1901,40.1978,40.1748,40.1978,5316.0
2015-06-25 13:00:00,52.43,52.43,52.37,52.39,45920.0,40.1901,40.1901,40.1441,40.1595,45920.0
2015-06-25 13:10:00,52.38,52.39,52.33,52.35,8207.0,40.1518,40.1595,40.1135,40.1288,8207.0
2015-06-25 13:20:00,52.35,52.39,52.31,52.39,5016.0,40.1288,40.1595,40.0981,40.1595,5016.0
2015-06-25 13:30:00,52.37,52.43,52.35,52.37,8889.0,40.1441,40.1901,40.1288,40.1441,8889.0
2015-06-25 13:40:00,52.37,52.43,52.37,52.41,6583.0,40.1441,40.1901,40.1441,40.1748,6583.0
2015-06-25 13:50:00,52.41,52.46,52.38,52.43,16795.0,40.1748,40.2131,40.1518,40.1901,16795.0
2015-06-25 14:00:00,52.46,52.46,52.38,52.39,14420.0,40.2131,40.2131,40.1518,40.1595,14420.0
2015-06-25 14:10:00,52.38,52.39,52.28,52.31,19803.0,40.1518,40.1595,40.0751,40.0981,19803.0
2015-06-25 14:20:00,52.31,52.32,52.17,52.19,15112.0,40.0981,40.1058,39.9908,40.0062,15112.0
2015-06-25 14:30:00,52.17,52.2,52.16,52.2,14575.0,39.9908,40.0138,39.9832,40.0138,14575.0
2015-06-25 14:40:00,52.21,52.29,52.2,52.26,12595.0,40.0215,40.0828,40.0138,40.0598,12595.0
2015-06-25 14:50:00,52.26,52.34,52.23,52.32,9846.0,40.0598,40.1211,40.0368,40.1058,9846.0
2015-06-25 15:00:00,52.32,52.36,52.29,52.36,11698.0,40.1058,40.1365,40.0828,40.1365,11698.0
2015-06-25 15:10:00,52.35,52.37,52.33,52.35,11303.0,40.1288,40.1441,40.1135,40.1288,11303.0
2015-06-25 15:20:00,52.34,52.37,52.32,52.32,17570.0,40.1211,40.1441,40.1058,40.1058,17570.0
2015-06-25 15:30:00,52.32,52.35,52.31,52.32,18949.0,40.1058,40.1288,40.0981,40.1058,18949.0
2015-06-25 15:40:00,52.33,52.36,52.24,52.24,38582.0,40.1135,40.1365,40.0445,40.0445,38582.0
2015-06-25 15:50:00,52.24,52.33,52.19,52.27,77949.0,40.0445,40.1135,40.0062,40.0675,77949.0
2015-06-26 09:30:00,52.4,52.4,52.3,52.36,13916.0,40.1671,40.1671,40.0905,40.1365,13916.0
2015-06-26 09:40:00,52.41,53.01,52.34,52.93,85705.0,40.1748,40.6347,40.1211,40.5734,85705.0
2015-06-26 09:50:00,52.92,52.92,52.77,52.88,14042.0,40.5657,40.5657,40.4508,40.5351,14042.0
2015-06-26 10:00:00,52.9,53.07,52.87,53.05,18001.0,40.5504,40.6807,40.5274,40.6654,18001.0
2015-06-26 10:10:00,53.03,53.08,52.96,53.05,16354.0,40.6501,40.6884,40.5964,40.6654,16354.0
2015-06-26 10:20:00,53.05,53.13,52.98,53.13,13755.0,40.6654,40.7267,40.6117,40.7267,13755.0
2015-06-26 10:30:00,53.15,53.16,53.02,53.05,13927.0,40.742,40.7497,40.6424,40.6654,13927.0
2015-06-26 10:40:00,53.06,53.09,53.0,53.05,9966.0,40.6731,40.696,40.6271,40.6654,9966.0
2015-06-26 10:50:00,53.02,53.14,53.02,53.12,13168.0,40.6424,40.7344,40.6424,40.719,13168.0
2015-06-26 11:00:00,53.13,53.17,53.11,53.15,6537.0,40.7267,40.7574,40.7114,40.742,6537.0
2015-06-26 11:10:00,53.17,53.17,53.07,53.16,7039.0,40.7574,40.7574,40.6807,40.7497,7039.0
2015-06-26 11:20:00,53.16,53.21,53.12,53.2,40321.0,40.7497,40.788,40.719,40.7804,40321.0
2015-06-26 11:30:00,53.2,53.23,53.16,53.2,8211.0,40.7804,40.8034,40.7497,40.7804,8211.0
2015-06-26 11:40:00,53.18,53.28,53.16,53.27,19468.0,40.765,40.8417,40.7497,40.834,19468.0
2015-06-26 11:50:00,53.27,53.31,53.23,53.23,16170.0,40.834,40.8647,40.8034,40.8034,16170.0
2015-06-26 12:00:00,53.23,53.29,53.23,53.25,12706.0,40.8034,40.8494,40.8034,40.8187,12706.0
2015-06-26 12:10:00,53.27,53.33,53.26,53.29,8575.0,40.834,40.88,40.8264,40.8494,8575.0
2015-06-26 12:20:00,53.29,53.3,53.23,53.24,7224.0,40.8494,40.857,40.8034,40.811,7224.0
2015-06-26 12:30:00,53.25,53.28,53.22,53.25,14683.0,40.8187,40.8417,40.7957,40.8187,14683.0
2015-06-26 12:40:00,53.24,53.3,53.23,53.24,13398.0,40.811,40.857,40.8034,40.811,13398.0
2015-06-26 12:50:00,53.24,53.27,53.23,53.24,14619.0,40.811,40.834,40.8034,40.811,14619.0
2015-06-26 13:00:00,53.23,53.3,53.23,53.25,17503.0,40.8034,40.857,40.8034,40.8187,17503.0
2015-06-26 13:10:00,53.23,53.23,53.14,53.14,8354.0,40.8034,40.8034,40.7344,40.7344,8354.0
2015-06-26 13:20:00,53.12,53.13,53.06,53.13,10122.0,40.719,40.7267,40.6731,40.7267,10122.0
2015-06-26 13:30:00,53.14,53.14,53.09,53.09,5105.0,40.7344,40.7344,40.696,40.696,5105.0
2015-06-26 13:40:00,53.07,53.23,53.07,53.14,6607.0,40.6807,40.8034,40.6807,40.7344,6607.0
2015-06-26 13:50:00,53.12,53.13,53.04,53.04,7294.0,40.719,40.7267,40.6577,40.6577,7294.0
2015-06-26 14:00:00,53.05,53.11,53.02,53.07,9123.0,40.6654,40.7114,40.6424,40.6807,9123.0
2015-06-26 14:10:00,53.0,53.09,53.0,53.01,7006.0,40.6271,40.696,40.6271,40.6347,7006.0
2015-06-26 14:20:00,53.02,53.06,52.99,53.05,9726.0,40.6424,40.6731,40.6194,40.6654,9726.0
2015-06-26 14:30:00,53.01,53.06,52.99,53.02,17187.0,40.6347,40.6731,40.6194,40.6424,17187.0
2015-06-26 14:40:00,53.01,53.01,52.92,52.99,15360.0,40.6347,40.6347,40.5657,40.6194,15360.0
2015-06-26 14:50:00,52.99,53.01,52.91,52.93,15434.0,40.6194,40.6347,40.5581,40.5734,15434.0
2015-06-26 15:00:00,52.94,53.01,52.93,52.99,17906.0,40.5811,40.6347,40.5734,40.6194,17906.0
2015-06-26 15:10:00,52.99,53.0,52.91,52.98,17135.0,40.6194,40.6271,40.5581,40.6117,17135.0
2015-06-26 15:20:00,52.98,52.99,52.92,52.98,12738.0,40.6117,40.6194,40.5657,40.6117,12738.0
2015-06-26 15:30:00,52.98,52.99,52.92,52.92,19204.0,40.6117,40.6194,40.5657,40.5657,19204.0
2015-06-26 15:40:00,52.93,53.02,52.91,52.91,40365.0,40.5734,40.6424,40.5581,40.5581,40365.0
2015-06-26 15:50:00,52.91,52.98,52.89,52.92,75680.0,40.5581,40.6117,40.5427,40.5657,75680.0
2015-06-29 09:30:00,52.43,52.66,52.36,52.54,16074.0,40.1901,40.3664,40.1365,40.2744,16074.0
2015-06-29 09:40:00,52.58,52.66,52.53,52.63,4099.0,40.3051,40.3664,40.2668,40.3434,4099.0
2015-06-29 09:50:00,52.61,52.62,52.51,52.55,6980.0,40.3281,40.3358,40.2514,40.2821,6980.0
2015-06-29 10:00:00,52.53,52.74,52.48,52.68,16500.0,40.2668,40.4278,40.2285,40.3818,16500.0
2015-06-29 10:10:00,52.7,52.8,52.67,52.69,12960.0,40.3971,40.4737,40.3741,40.3894,12960.0
2015-06-29 10:20:00,52.7,52.74,52.64,52.72,8461.0,40.3971,40.4278,40.3511,40.4124,8461.0
2015-06-29 10:30:00,52.72,52.75,52.65,52.7,9642.0,40.4124,40.4354,40.3588,40.3971,9642.0
2015-06-29 10:40:00,52.69,52.77,52.65,52.67,11100.0,40.3894,40.4508,40.3588,40.3741,11100.0
2015-06-29 10:50:00,52.67,52.77,52.66,52.68,13848.0,40.3741,40.4508,40.3664,40.3818,13848.0
2015-06-29 11:00:00,52.67,52.69,52.6,52.6,16391.0,40.3741,40.3894,40.3204,40.3204,16391.0
2015-06-29 11:10:00,52.6,52.65,52.56,52.62,10615.0,40.3204,40.3588,40.2898,40.3358,10615.0
2015-06-29 11:20:00,52.6,52.74,52.6,52.71,9206.0,40.3204,40.4278,40.3204,40.4048,9206.0
2015-06-29 11:30:00,52.7,52.71,52.59,52.6,8305.0,40.3971,40.4048,40.3128,40.3204,8305.0
2015-06-29 11:40:00,52.6,52.66,52.58,52.65,11373.0,40.3204,40.3664,40.3051,40.3588,11373.0
2015-06-29 11:50:00,52.62,52.64,52.58,52.59,6247.0,40.3358,40.3511,40.3051,40.3128,6247.0
2015-06-29 12:00:00,52.59,52.64,52.55,52.64,5950.0,40.3128,40.3511,40.2821,40.3511,5950.0
2015-06-29 12:10:00,52.66,52.67,52.56,52.58,10632.0,40.3664,40.3741,40.2898,40.3051,10632.0
2015-06-29 12:20:00,52.57,52.61,52.55,52.57,10821.0,40.2974,40.3281,40.2821,40.2974,10821.0
2015-06-29 12:30:00,52.57,52.57,52.51,52.52,6547.0,40.2974,40.2974,40.2514,40.2591,6547.0
2015-06-29 12:40:00,52.52,52.54,52.5,52.51,3969.0,40.2591,40.2744,40.2438,40.2514,3969.0
2015-06-29 12:50:00,52.5,52.5,52.42,52.43,3800.0,40.2438,40.2438,40.1825,40.1901,3800.0
2015-06-29 13:00:00,52.42,52.43,52.35,52.37,6596.0,40.1825,40.1901,40.1288,40.1441,6596.0
2015-06-29 13:10:00,52.35,52.37,52.34,52.37,4426.0,40.1288,40.1441,40.1211,40.1441,4426.0
2015-06-29 13:20:00,52.37,52.4,52.31,52.31,12830.0,40.1441,40.1671,40.0981,40.0981,12830.0
2015-06-29 13:30:00,52.3,52.35,52.3,52.3,5845.0,40.0905,40.1288,40.0905,40.0905,5845.0
2015-06-29 13:40:00,52.28,52.28,52.23,52.24,7146.0,40.0751,40.0751,40.0368,40.0445,7146.0
2015-06-29 13:50:00,52.25,52.25,52.18,52.21,5912.0,40.0521,40.0521,39.9985,40.0215,5912.0
2015-06-29 14:00:00,52.24,52.24,52.18,52.18,5811.0,40.0445,40.0445,39.9985,39.9985,5811.0
2015-06-29 14:10:00,52.17,52.17,52.11,52.12,9267.0,39.9908,39.9908,39.9448,39.9525,9267.0
2015-06-29 14:20:00,52.12,52.12,51.99,51.99,9470.0,39.9525,39.9525,39.8528,39.8528,9470.0
2015-06-29 14:30:00,51.98,51.98,51.9,51.98,8646.0,39.8452,39.8452,39.7839,39.8452,8646.0
2015-06-29 14:40:00,51.96,52.01,51.92,51.94,14120.0,39.8298,39.8682,39.7992,39.8145,14120.0
2015-06-29 14:50:00,51.93,51.94,51.81,51.81,11700.0,39.8069,39.8145,39.7149,39.7149,11700.0
2015-06-29 15:00:00,51.82,51.86,51.76,51.76,13062.0,39.7225,39.7532,39.6765,39.6765,13062.0
2015-06-29 15:10:00,51.76,51.78,51.68,51.74,14895.0,39.6765,39.6919,39.6152,39.6612,14895.0
2015-06-29 15:20:00,51.75,51.81,51.71,51.74,23960.0,39.6689,39.7149,39.6382,39.6612,23960.0
2015-06-29 15:30:00,51.73,51.74,51.61,51.65,33137.0,39.6535,39.6612,39.5616,39.5922,33137.0
2015-06-29 15:40:00,51.64,51.65,51.51,51.59,28166.0,39.5846,39.5922,39.4849,39.5462,28166.0
2015-06-29 15:50:00,51.59,51.63,51.5,51.54,70629.0,39.5462,39.5769,39.4772,39.5079,70629.0
2015-06-30 09:30:00,51.87,52.17,51.67,51.82,9151.0,39.7609,39.9908,39.6075,39.7225,9151.0
2015-06-30 09:40:00,51.85,51.89,51.5,51.7,21511.0,39.7455,39.7762,39.4772,39.6305,21511.0
2015-06-30 09:50:00,51.76,51.77,51.61,51.62,11647.0,39.6765,39.6842,39.5616,39.5692,11647.0
2015-06-30 10:00:00,51.62,51.72,51.61,51.63,17463.0,39.5692,39.6459,39.5616,39.5769,17463.0
2015-06-30 10:10:00,51.63,51.69,51.6,51.65,18523.0,39.5769,39.6229,39.5539,39.5922,18523.0
2015-06-30 10:20:00,51.64,51.7,51.62,51.66,16038.0,39.5846,39.6305,39.5692,39.5999,16038.0
2015-06-30 10:30:00,51.66,51.68,51.61,51.68,17984.0,39.5999,39.6152,39.5616,39.6152,17984.0
2015-06-30 10:40:00,51.67,51.69,51.62,51.69,17955.0,39.6075,39.6229,39.5692,39.6229,17955.0
2015-06-30 10:50:00,51.67,51.74,51.63,51.67,14388.0,39.6075,39.6612,39.5769,39.6075,14388.0
2015-06-30 11:00:00,51.68,51.75,51.68,51.69,12739.0,39.6152,39.6689,39.6152,39.6229,12739.0
2015-06-30 11:10:00,51.69,51.84,51.68,51.8,9148.0,39.6229,39.7379,39.6152,39.7072,9148.0
2015-06-30 11:20:00,51.8,51.84,51.78,51.79,6612.0,39.7072,39.7379,39.6919,39.6995,6612.0
2015-06-30 11:30:00,51.79,51.79,51.64,51.71,13107.0,39.6995,39.6995,39.5846,39.6382,13107.0
2015-06-30 11:40:00,51.73,51.82,51.73,51.8,10603.0,39.6535,39.7225,39.6535,39.7072,10603.0
2015-06-30 11:50:00,51.78,51.78,51.65,51.65,4909.0,39.6919,39.6919,39.5922,39.5922,4909.0
2015-06-30 12:00:00,51.67,51.72,51.62,51.69,31299.0,39.6075,39.6459,39.5692,39.6229,31299.0
2015-06-30 12:10:00,51.71,51.72,51.66,51.69,6044.0,39.6382,39.6459,39.5999,39.6229,6044.0
2015-06-30 12:20:00,51.67,51.7,51.61,51.65,11997.0,39.6075,39.6305,39.5616,39.5922,11997.0
2015-06-30 12:30:00,51.65,51.69,51.62,51.69,8822.0,39.5922,39.6229,39.5692,39.6229,8822.0
2015-06-30 12:40:00,51.72,51.74,51.66,51.68,6203.0,39.6459,39.6612,39.5999,39.6152,6203.0
2015-06-30 12:50:00,51.69,51.79,51.68,51.79,7726.0,39.6229,39.6995,39.6152,39.6995,7726.0
2015-06-30 13:00:00,51.78,51.85,51.73,51.82,14598.0,39.6919,39.7455,39.6535,39.7225,14598.0
2015-06-30 13:10:00,51.82,51.83,51.74,51.79,8365.0,39.7225,39.7302,39.6612,39.6995,8365.0
2015-06-30 13:20:00,51.79,51.99,51.79,51.97,14836.0,39.6995,39.8528,39.6995,39.8375,14836.0
2015-06-30 13:30:00,51.98,52.02,51.96,52.02,11647.0,39.8452,39.8758,39.8298,39.8758,11647.0
2015-06-30 13:40:00,52.03,52.03,51.98,52.0,12206.0,39.8835,39.8835,39.8452,39.8605,12206.0
2015-06-30 13:50:00,52.0,52.05,51.98,51.99,16829.0,39.8605,39.8988,39.8452,39.8528,16829.0
2015-06-30 14:00:00,51.98,52.03,51.94,51.99,28710.0,39.8452,39.8835,39.8145,39.8528,28710.0
2015-06-30 14:10:00,51.99,52.04,51.95,52.02,20448.0,39.8528,39.8912,39.8222,39.8758,20448.0
2015-06-30 14:20:00,52.03,52.06,51.88,51.89,9339.0,39.8835,39.9065,39.7685,39.7762,9339.0
2015-06-30 14:30:00,51.9,51.9,51.82,51.83,6550.0,39.7839,39.7839,39.7225,39.7302,6550.0
2015-06-30 14:40:00,51.8,51.83,51.72,51.78,6868.0,39.7072,39.7302,39.6459,39.6919,6868.0
2015-06-30 14:50:00,51.78,51.9,51.77,51.86,26137.0,39.6919,39.7839,39.6842,39.7532,26137.0
2015-06-30 15:00:00,51.87,51.91,51.86,51.87,15252.0,39.7609,39.7915,39.7532,39.7609,15252.0
2015-06-30 15:10:00,51.89,51.94,51.86,51.9,30531.0,39.7762,39.8145,39.7532,39.7839,30531.0
2015-06-30 15:20:00,51.89,51.95,51.88,51.93,33968.0,39.7762,39.8222,39.7685,39.8069,33968.0
2015-06-30 15:30:00,51.92,51.96,51.89,51.9,28175.0,39.7992,39.8298,39.7762,39.7839,28175.0
2015-06-30 15:40:00,51.9,51.97,51.78,51.96,56493.0,39.7839,39.8375,39.6919,39.8298,56493.0
2015-06-30 15:50:00,51.94,51.94,51.78,51.78,152339.0,39.8145,39.8145,39.6919,39.6919,152339.0
2015-07-01 09:30:00,52.24,52.28,51.82,51.96,27980.0,40.0445,40.0751,39.7225,39.8298,27980.0
2015-07-01 09:40:00,52.01,52.12,51.93,52.06,49624.0,39.8682,39.9525,39.8069,39.9065,49624.0
2015-07-01 09:50:00,52.09,52.27,52.0,52.23,20044.0,39.9295,40.0675,39.8605,40.0368,20044.0
2015-07-01 10:00:00,52.26,52.35,52.18,52.2,15212.0,40.0598,40.1288,39.9985,40.0138,15212.0
2015-07-01 10:10:00,52.24,52.26,52.13,52.16,15085.0,40.0445,40.0598,39.9602,39.9832,15085.0
2015-07-01 10:20:00,52.15,52.24,52.15,52.19,12308.0,39.9755,40.0445,39.9755,40.0062,12308.0
2015-07-01 10:30:00,52.18,52.2,52.09,52.11,23272.0,39.9985,40.0138,39.9295,39.9448,23272.0
2015-07-01 10:40:00,52.11,52.21,52.08,52.09,11114.0,39.9448,40.0215,39.9218,39.9295,11114.0
2015-07-01 10:50:00,52.08,52.11,52.0,52.08,17481.0,39.9218,39.9448,39.8605,39.9218,17481.0
2015-07-01 11:00:00,52.1,52.1,52.02,52.07,15619.0,39.9372,39.9372,39.8758,39.9142,15619.0
2015-07-01 11:10:00,52.06,52.14,52.02,52.1,16985.0,39.9065,39.9678,39.8758,39.9372,16985.0
2015-07-01 11:20:00,52.12,52.23,52.1,52.21,25809.0,39.9525,40.0368,39.9372,40.0215,25809.0
2015-07-01 11:30:00,52.19,52.2,52.06,52.06,51907.0,40.0062,40.0138,39.9065,39.9065,51907.0
2015-07-01 11:40:00,52.04,52.12,52.02,52.12,33034.0,39.8912,39.9525,39.8758,39.9525,33034.0
2015-07-01 11:50:00,52.13,52.16,52.11,52.11,7834.0,39.9602,39.9832,39.9448,39.9448,7834.0
2015-07-01 12:00:00,52.1,52.13,52.07,52.1,20436.0,39.9372,39.9602,39.9142,39.9372,20436.0
2015-07-01 12:10:00,52.08,52.1,51.95,51.95,30572.0,39.9218,39.9372,39.8222,39.8222,30572.0
2015-07-01 12:20:00,51.96,51.96,51.76,51.79,19156.0,39.8298,39.8298,39.6765,39.6995,19156.0
2015-07-01 12:30:00,51.81,51.87,51.79,51.79,8315.0,39.7149,39.7609,39.6995,39.6995,8315.0
2015-07-01 12:40:00,51.8,51.81,51.74,51.78,7800.0,39.7072,39.7149,39.6612,39.6919,7800.0
2015-07-01 12:50:00,51.79,51.81,51.74,51.77,12293.0,39.6995,39.7149,39.6612,39.6842,12293.0
2015-07-01 13:00:00,51.78,51.78,51.7,51.73,14884.0,39.6919,39.6919,39.6305,39.6535,14884.0
2015-07-01 13:10:00,51.74,51.79,51.72,51.79,15802.0,39.6612,39.6995,39.6459,39.6995,15802.0
2015-07-01 13:20:00,51.78,51.87,51.77,51.79,8001.0,39.6919,39.7609,39.6842,39.6995,8001.0
2015-07-01 13:30:00,51.79,51.85,51.78,51.81,8231.0,39.6995,39.7455,39.6919,39.7149,8231.0
2015-07-01 13:40:00,51.83,51.9,51.82,51.9,10796.0,39.7302,39.7839,39.7225,39.7839,10796.0
2015-07-01 13:50:00,51.91,51.92,51.74,51.74,12880.0,39.7915,39.7992,39.6612,39.6612,12880.0
2015-07-01 14:00:00,51.74,51.8,51.64,51.73,14193.0,39.6612,39.7072,39.5846,39.6535,14193.0
2015-07-01 14:10:00,51.72,51.74,51.7,51.73,14934.0,39.6459,39.6612,39.6305,39.6535,14934.0
2015-07-01 14:20:00,51.75,51.77,51.71,51.75,12385.0,39.6689,39.6842,39.6382,39.6689,12385.0
2015-07-01 14:30:00,51.75,51.77,51.69,51.75,14971.0,39.6689,39.6842,39.6229,39.6689,14971.0
2015-07-01 14:40:00,51.74,51.89,51.74,51.88,23045.0,39.6612,39.7762,39.6612,39.7685,23045.0
2015-07-01 14:50:00,51.88,51.91,51.82,51.88,11816.0,39.7685,39.7915,39.7225,39.7685,11816.0
2015-07-01 15:00:00,51.87,51.92,51.84,51.89,18442.0,39.7609,39.7992,39.7379,39.7762,18442.0
2015-07-01 15:10:00,51.89,51.97,51.87,51.95,13275.0,39.7762,39.8375,39.7609,39.8222,13275.0
2015-07-01 15:20:00,51.95,51.98,51.91,51.93,19589.0,39.8222,39.8452,39.7915,39.8069,19589.0
2015-07-01 15:30:00,51.94,51.95,51.85,51.89,24555.0,39.8145,39.8222,39.7455,39.7762,24555.0
2015-07-01 15:40:00,51.9,51.9,51.8,51.83,37807.0,39.7839,39.7839,39.7072,39.7302,37807.0
2015-07-01 15:50:00,51.83,51.87,51.78,51.82,91890.0,39.7302,39.7609,39.6919,39.7225,91890.0
2015-07-02 09:30:00,51.99,51.99,51.55,51.69,48158.0,39.8528,39.8528,39.5156,39.6229,48158.0
2015-07-02 09:40:00,51.75,51.92,51.72,51.81,32081.0,39.6689,39.7992,39.6459,39.7149,32081.0
2015-07-02 09:50:00,51.81,51.92,51.77,51.89,13721.0,39.7149,39.7992,39.6842,39.7762,13721.0
2015-07-02 10:00:00,51.92,51.99,51.76,51.76,10133.0,39.7992,39.8528,39.6765,39.6765,10133.0
2015-07-02 10:10:00,51.76,51.78,51.61,51.63,10971.0,39.6765,39.6919,39.5616,39.5769,10971.0
2015-07-02 10:20:00,51.65,51.72,51.6,51.72,9198.0,39.5922,39.6459,39.5539,39.6459,9198.0
2015-07-02 10:30:00,51.71,51.8,51.7,51.74,9003.0,39.6382,39.7072,39.6305,39.6612,9003.0
2015-07-02 10:40:00,51.74,51.78,51.66,51.69,6400.0,39.6612,39.6919,39.5999,39.6229,6400.0
2015-07-02 10:50:00,51.71,51.75,51.67,51.7,5601.0,39.6382,39.6689,39.6075,39.6305,5601.0
2015-07-02 11:00:00,51.67,51.67,51.6,51.62,12304.0,39.6075,39.6075,39.5539,39.5692,12304.0
2015-07-02 11:10:00,51.63,51.73,51.57,51.73,5742.0,39.5769,39.6535,39.5309,39.6535,5742.0
2015-07-02 11:20:00,51.7,51.77,51.69,51.73,8060.0,39.6305,39.6842,39.6229,39.6535,8060.0
2015-07-02 11:30:00,51.73,51.74,51.65,51.72,3960.0,39.6535,39.6612,39.5922,39.6459,3960.0
2015-07-02 11:40:00,51.72,51.73,51.61,51.69,8346.0,39.6459,39.6535,39.5616,39.6229,8346.0
2015-07-02 11:50:00,51.68,51.69,51.49,51.52,10512.0,39.6152,39.6229,39.4696,39.4926,10512.0
2015-07-02 12:00:00,51.54,51.55,51.5,51.5,14680.0,39.5079,39.5156,39.4772,39.4772,14680.0
2015-07-02 12:10:00,51.5,51.5,51.43,51.45,25232.0,39.4772,39.4772,39.4236,39.4389,25232.0
2015-07-02 12:20:00,51.45,51.46,51.42,51.44,11127.0,39.4389,39.4466,39.4159,39.4312,11127.0
2015-07-02 12:30:00,51.42,51.49,51.42,51.45,13558.0,39.4159,39.4696,39.4159,39.4389,13558.0
2015-07-02 12:40:00,51.46,51.53,51.44,51.53,12160.0,39.4466,39.5002,39.4312,39.5002,12160.0
2015-07-02 12:50:00,51.52,51.53,51.47,51.5,14070.0,39.4926,39.5002,39.4542,39.4772,14070.0
2015-07-02 13:00:00,51.49,51.52,51.47,51.51,7881.0,39.4696,39.4926,39.4542,39.4849,7881.0
2015-07-02 13:10:00,51.51,51.51,51.44,51.44,16539.0,39.4849,39.4849,39.4312,39.4312,16539.0
2015-07-02 13:20:00,51.43,51.45,51.41,51.43,11285.0,39.4236,39.4389,39.4082,39.4236,11285.0
2015-07-02 13:30:00,51.44,51.46,51.42,51.42,16328.0,39.4312,39.4466,39.4159,39.4159,16328.0
2015-07-02 13:40:00,51.42,51.46,51.4,51.44,12571.0,39.4159,39.4466,39.4006,39.4312,12571.0
2015-07-02 13:50:00,51.44,51.44,51.34,51.36,15148.0,39.4312,39.4312,39.3546,39.3699,15148.0
2015-07-02 14:00:00,51.37,51.37,51.29,51.3,20350.0,39.3776,39.3776,39.3163,39.3239,20350.0
2015-07-02 14:10:00,51.31,51.34,51.26,51.33,16674.0,39.3316,39.3546,39.2933,39.3469,16674.0
2015-07-02 14:20:00,51.34,51.41,51.33,51.41,8209.0,39.3546,39.4082,39.3469,39.4082,8209.0
2015-07-02 14:30:00,51.42,51.42,51.35,51.36,19381.0,39.4159,39.4159,39.3623,39.3699,19381.0
2015-07-02 14:40:00,51.35,51.38,51.33,51.37,9311.0,39.3623,39.3853,39.3469,39.3776,9311.0
2015-07-02 14:50:00,51.36,51.39,51.31,51.38,16103.0,39.3699,39.3929,39.3316,39.3853,16103.0
2015-07-02 15:00:00,51.39,51.41,51.32,51.34,13377.0,39.3929,39.4082,39.3393,39.3546,13377.0
2015-07-02 15:10:00,51.32,51.35,51.31,51.33,16328.0,39.3393,39.3623,39.3316,39.3469,16328.0
2015-07-02 15:20:00,51.32,51.46,51.32,51.41,21962.0,39.3393,39.4466,39.3393,39.4082,21962.0
2015-07-02 15:30:00,51.42,51.43,51.23,51.25,82280.0,39.4159,39.4236,39.2703,39.2856,82280.0
2015-07-02 15:40:00,51.24,51.28,51.18,51.26,61842.0,39.2779,39.3086,39.2319,39.2933,61842.0
2015-07-02 15:50:00,51.27,51.31,51.21,51.21,102409.0,39.3009,39.3316,39.2549,39.2549,102409.0
2015-07-06 09:30:00,50.85,51.46,50.63,51.4,16403.0,38.979,39.4466,38.8103,39.4006,16403.0
2015-07-06 09:40:00,51.43,51.43,51.24,51.37,6600.0,39.4236,39.4236,39.2779,39.3776,6600.0
2015-07-06 09:50:00,51.37,51.49,51.37,51.48,8513.0,39.3776,39.4696,39.3776,39.4619,8513.0
2015-07-06 10:00:00,51.49,51.52,51.38,51.51,7812.0,39.4696,39.4926,39.3853,39.4849,7812.0
2015-07-06 10:10:00,51.51,51.76,51.51,51.75,15892.0,39.4849,39.6765,39.4849,39.6689,15892.0
2015-07-06 10:20:00,51.76,51.91,51.75,51.91,17366.0,39.6765,39.7915,39.6689,39.7915,17366.0
2015-07-06 10:30:00,51.91,51.93,51.86,51.93,14567.0,39.7915,39.8069,39.7532,39.8069,14567.0
2015-07-06 10:40:00,51.94,52.11,51.92,52.02,26216.0,39.8145,39.9448,39.7992,39.8758,26216.0
2015-07-06 10:50:00,52.02,52.04,51.95,51.97,13044.0,39.8758,39.8912,39.8222,39.8375,13044.0
2015-07-06 11:00:00,51.97,52.11,51.97,52.07,21550.0,39.8375,39.9448,39.8375,39.9142,21550.0
2015-07-06 11:10:00,52.08,52.09,52.01,52.01,15854.0,39.9218,39.9295,39.8682,39.8682,15854.0
2015-07-06 11:20:00,52.02,52.07,52.0,52.04,17821.0,39.8758,39.9142,39.8605,39.8912,17821.0
2015-07-06 11:30:00,52.04,52.04,51.89,51.89,18986.0,39.8912,39.8912,39.7762,39.7762,18986.0
2015-07-06 11:40:00,51.88,51.91,51.82,51.9,14192.0,39.7685,39.7915,39.7225,39.7839,14192.0
2015-07-06 11:50:00,51.91,51.93,51.88,51.93,11998.0,39.7915,39.8069,39.7685,39.8069,11998.0
2015-07-06 12:00:00,51.93,51.94,51.9,51.91,13881.0,39.8069,39.8145,39.7839,39.7915,13881.0
2015-07-06 12:10:00,51.9,51.92,51.84,51.84,15252.0,39.7839,39.7992,39.7379,39.7379,15252.0
2015-07-06 12:20:00,51.85,51.9,51.76,51.77,10463.0,39.7455,39.7839,39.6765,39.6842,10463.0
2015-07-06 12:30:00,51.76,51.76,51.7,51.72,10756.0,39.6765,39.6765,39.6305,39.6459,10756.0
2015-07-06 12:40:00,51.71,51.81,51.69,51.81,10918.0,39.6382,39.7149,39.6229,39.7149,10918.0
2015-07-06 12:50:00,51.81,51.86,51.79,51.83,11947.0,39.7149,39.7532,39.6995,39.7302,11947.0
2015-07-06 13:00:00,51.83,51.88,51.81,51.81,12378.0,39.7302,39.7685,39.7149,39.7149,12378.0
2015-07-06 13:10:00,51.82,51.83,51.7,51.71,16464.0,39.7225,39.7302,39.6305,39.6382,16464.0
2015-07-06 13:20:00,51.7,51.75,51.69,51.75,8943.0,39.6305,39.6689,39.6229,39.6689,8943.0
2015-07-06 13:30:00,51.75,51.75,51.68,51.72,15618.0,39.6689,39.6689,39.6152,39.6459,15618.0
2015-07-06 13:40:00,51.72,51.72,51.58,51.64,14037.0,39.6459,39.6459,39.5386,39.5846,14037.0
2015-07-06 13:50:00,51.64,51.68,51.62,51.67,8868.0,39.5846,39.6152,39.5692,39.6075,8868.0
2015-07-06 14:00:00,51.67,51.67,51.59,51.66,15883.0,39.6075,39.6075,39.5462,39.5999,15883.0
2015-07-06 14:10:00,51.67,51.72,51.65,51.71,20412.0,39.6075,39.6459,39.5922,39.6382,20412.0
2015-07-06 14:20:00,51.7,51.7,51.63,51.66,18397.0,39.6305,39.6305,39.5769,39.5999,18397.0
2015-07-06 14:30:00,51.66,51.69,51.63,51.64,22468.0,39.5999,39.6229,39.5769,39.5846,22468.0
2015-07-06 14:40:00,51.66,51.66,51.56,51.57,22919.0,39.5999,39.5999,39.5232,39.5309,22919.0
2015-07-06 14:50:00,51.55,51.61,51.5,51.61,15280.0,39.5156,39.5616,39.4772,39.5616,15280.0
2015-07-06 15:00:00,51.61,51.67,51.61,51.66,12788.0,39.5616,39.6075,39.5616,39.5999,12788.0
2015-07-06 15:10:00,51.67,51.76,51.65,51.72,20245.0,39.6075,39.6765,39.5922,39.6459,20245.0
2015-07-06 15:20:00,51.72,51.8,51.72,51.78,23805.0,39.6459,39.7072,39.6459,39.6919,23805.0
2015-07-06 15:30:00,51.79,51.89,51.75,51.82,31241.0,39.6995,39.7762,39.6689,39.7225,31241.0
2015-07-06 15:40:00,51.81,51.9,51.78,51.89,50699.0,39.7149,39.7839,39.6919,39.7762,50699.0
2015-07-06 15:50:00,51.89,52.07,51.87,52.04,306296.0,39.7762,39.9142,39.7609,39.8912,306296.0
2015-07-07 09:30:00,52.15,52.26,51.79,51.87,45531.0,39.9755,40.0598,39.6995,39.7609,45531.0
2015-07-07 09:40:00,51.87,51.91,51.82,51.88,30006.0,39.7609,39.7915,39.7225,39.7685,30006.0
2015-07-07 09:50:00,51.88,51.92,51.8,51.84,21487.0,39.7685,39.7992,39.7072,39.7379,21487.0
2015-07-07 10:00:00,51.82,51.84,51.71,51.74,41590.0,39.7225,39.7379,39.6382,39.6612,41590.0
2015-07-07 10:10:00,51.73,51.81,51.61,51.65,47739.0,39.6535,39.7149,39.5616,39.5922,47739.0
2015-07-07 10:20:00,51.65,51.66,51.43,51.5,55144.0,39.5922,39.5999,39.4236,39.4772,55144.0
2015-07-07 10:30:00,51.49,51.49,51.31,51.34,32137.0,39.4696,39.4696,39.3316,39.3546,32137.0
2015-07-07 10:40:00,51.33,51.47,51.22,51.44,35358.0,39.3469,39.4542,39.2626,39.4312,35358.0
2015-07-07 10:50:00,51.44,51.64,51.42,51.6,36942.0,39.4312,39.5846,39.4159,39.5539,36942.0
2015-07-07 11:00:00,51.59,51.62,51.5,51.61,17365.0,39.5462,39.5692,39.4772,39.5616,17365.0
2015-07-07 11:10:00,51.62,51.74,51.61,51.73,24661.0,39.5692,39.6612,39.5616,39.6535,24661.0
2015-07-07 11:20:00,51.72,51.77,51.62,51.65,32349.0,39.6459,39.6842,39.5692,39.5922,32349.0
2015-07-07 11:30:00,51.65,51.67,51.53,51.65,20729.0,39.5922,39.6075,39.5002,39.5922,20729.0
2015-07-07 11:40:00,51.65,51.84,51.62,51.82,45621.0,39.5922,39.7379,39.5692,39.7225,45621.0
2015-07-07 11:50:00,51.81,52.03,51.8,51.98,16618.0,39.7149,39.8835,39.7072,39.8452,16618.0
2015-07-07 12:00:00,51.96,51.96,51.81,51.9,11363.0,39.8298,39.8298,39.7149,39.7839,11363.0
2015-07-07 12:10:00,51.88,51.89,51.79,51.83,10846.0,39.7685,39.7762,39.6995,39.7302,10846.0
2015-07-07 12:20:00,51.83,51.86,51.78,51.79,7546.0,39.7302,39.7532,39.6919,39.6995,7546.0
2015-07-07 12:30:00,51.8,51.92,51.8,51.92,10182.0,39.7072,39.7992,39.7072,39.7992,10182.0
2015-07-07 12:40:00,51.92,52.08,51.91,52.06,18750.0,39.7992,39.9218,39.7915,39.9065,18750.0
2015-07-07 12:50:00,52.06,52.29,52.05,52.26,19534.0,39.9065,40.0828,39.8988,40.0598,19534.0
2015-07-07 13:00:00,52.27,52.27,52.12,52.19,12570.0,40.0675,40.0675,39.9525,40.0062,12570.0
2015-07-07 13:10:00,52.2,52.35,52.16,52.23,17704.0,40.0138,40.1288,39.9832,40.0368,17704.0
2015-07-07 13:20:00,52.24,52.3,52.2,52.29,25095.0,40.0445,40.0905,40.0138,40.0828,25095.0
2015-07-07 13:30:00,52.28,52.28,52.14,52.2,18900.0,40.0751,40.0751,39.9678,40.0138,18900.0
2015-07-07 13:40:00,52.22,52.31,52.2,52.27,16198.0,40.0292,40.0981,40.0138,40.0675,16198.0
2015-07-07 13:50:00,52.28,52.28,52.2,52.21,9378.0,40.0751,40.0751,40.0138,40.0215,9378.0
2015-07-07 14:00:00,52.21,52.21,52.13,52.18,13748.0,40.0215,40.0215,39.9602,39.9985,13748.0
2015-07-07 14:10:00,52.18,52.2,52.01,52.03,24144.0,39.9985,40.0138,39.8682,39.8835,24144.0
2015-07-07 14:20:00,52.04,52.06,51.98,52.04,16051.0,39.8912,39.9065,39.8452,39.8912,16051.0
2015-07-07 14:30:00,52.05,52.28,52.04,52.2,28482.0,39.8988,40.0751,39.8912,40.0138,28482.0
2015-07-07 14:40:00,52.2,52.38,52.19,52.31,26511.0,40.0138,40.1518,40.0062,40.0981,26511.0
2015-07-07 14:50:00,52.31,52.42,52.25,52.4,28182.0,40.0981,40.1825,40.0521,40.1671,28182.0
2015-07-07 15:00:00,52.41,52.41,52.21,52.29,31004.0,40.1748,40.1748,40.0215,40.0828,31004.0
2015-07-07 15:10:00,52.29,52.29,52.21,52.27,20845.0,40.0828,40.0828,40.0215,40.0675,20845.0
2015-07-07 15:20:00,52.28,52.36,52.24,52.31,22767.0,40.0751,40.1365,40.0445,40.0981,22767.0
2015-07-07 15:30:00,52.32,52.35,52.22,52.22,44359.0,40.1058,40.1288,40.0292,40.0292,44359.0
2015-07-07 15:40:00,52.22,52.22,52.0,52.04,105298.0,40.0292,40.0292,39.8605,39.8912,105298.0
2015-07-07 15:50:00,52.04,52.13,52.01,52.1,193634.0,39.8912,39.9602,39.8682,39.9372,193634.0
2015-07-08 09:30:00,52.22,52.68,52.21,52.46,32342.0,40.0292,40.3818,40.0215,40.2131,32342.0
2015-07-08 09:40:00,52.46,52.59,52.31,52.45,42743.0,40.2131,40.3128,40.0981,40.2055,42743.0
2015-07-08 09:50:00,52.42,52.44,52.15,52.15,50111.0,40.1825,40.1978,39.9755,39.9755,50111.0
2015-07-08 10:00:00,52.12,52.14,51.81,51.99,38626.0,39.9525,39.9678,39.7149,39.8528,38626.0
2015-07-08 10:10:00,51.99,52.06,51.77,51.81,29547.0,39.8528,39.9065,39.6842,39.7149,29547.0
2015-07-08 10:20:00,51.81,51.83,51.7,51.78,18965.0,39.7149,39.7302,39.6305,39.6919,18965.0
2015-07-08 10:30:00,51.78,51.78,51.57,51.66,27911.0,39.6919,39.6919,39.5309,39.5999,27911.0
2015-07-08 10:40:00,51.65,51.75,51.59,51.65,47861.0,39.5922,39.6689,39.5462,39.5922,47861.0
2015-07-08 10:50:00,51.66,51.81,51.65,51.78,21762.0,39.5999,39.7149,39.5922,39.6919,21762.0
2015-07-08 11:00:00,51.76,51.91,51.69,51.76,11200.0,39.6765,39.7915,39.6229,39.6765,11200.0
2015-07-08 11:10:00,51.74,51.89,51.74,51.89,14436.0,39.6612,39.7762,39.6612,39.7762,14436.0
2015-07-08 11:20:00,51.89,51.89,51.72,51.72,9664.0,39.7762,39.7762,39.6459,39.6459,9664.0
2015-07-08 11:30:00,51.72,51.79,51.71,51.74,4996.0,39.6459,39.6995,39.6382,39.6612,4996.0
2015-07-08 11:40:00,51.75,51.75,51.68,51.71,7646.0,39.6689,39.6689,39.6152,39.6382,7646.0
2015-07-08 11:50:00,51.68,51.7,51.61,51.68,7700.0,39.6152,39.6305,39.5616,39.6152,7700.0
2015-07-08 12:00:00,51.66,51.86,51.66,51.84,11420.0,39.5999,39.7532,39.5999,39.7379,11420.0
2015-07-08 12:10:00,51.82,51.88,51.63,51.66,22768.0,39.7225,39.7685,39.5769,39.5999,22768.0
2015-07-08 12:20:00,51.64,51.73,51.6,51.64,28050.0,39.5846,39.6535,39.5539,39.5846,28050.0
2015-07-08 12:30:00,51.64,51.66,51.59,51.61,8500.0,39.5846,39.5999,39.5462,39.5616,8500.0
2015-07-08 12:40:00,51.61,51.62,51.58,51.62,7957.0,39.5616,39.5692,39.5386,39.5692,7957.0
2015-07-08 12:50:00,51.65,51.72,51.65,51.69,9800.0,39.5922,39.6459,39.5922,39.6229,9800.0
2015-07-08 13:00:00,51.69,51.73,51.66,51.73,8921.0,39.6229,39.6535,39.5999,39.6535,8921.0
2015-07-08 13:10:00,51.73,51.84,51.71,51.74,16998.0,39.6535,39.7379,39.6382,39.6612,16998.0
2015-07-08 13:20:00,51.74,51.75,51.67,51.7,12379.0,39.6612,39.6689,39.6075,39.6305,12379.0
2015-07-08 13:30:00,51.69,51.75,51.68,51.7,15730.0,39.6229,39.6689,39.6152,39.6305,15730.0
2015-07-08 13:40:00,51.71,51.74,51.66,51.71,38984.0,39.6382,39.6612,39.5999,39.6382,38984.0
2015-07-08 13:50:00,51.71,51.98,51.7,51.92,35093.0,39.6382,39.8452,39.6305,39.7992,35093.0
2015-07-08 14:00:00,51.9,51.9,51.6,51.73,18790.0,39.7839,39.7839,39.5539,39.6535,18790.0
2015-07-08 14:10:00,51.74,51.76,51.48,51.5,24254.0,39.6612,39.6765,39.4619,39.4772,24254.0
2015-07-08 14:20:00,51.5,51.6,51.48,51.48,18274.0,39.4772,39.5539,39.4619,39.4619,18274.0
2015-07-08 14:30:00,51.48,51.62,51.47,51.51,14472.0,39.4619,39.5692,39.4542,39.4849,14472.0
2015-07-08 14:40:00,51.51,51.56,51.43,51.43,14106.0,39.4849,39.5232,39.4236,39.4236,14106.0
2015-07-08 14:50:00,51.41,51.58,51.38,51.57,21032.0,39.4082,39.5386,39.3853,39.5309,21032.0
2015-07-08 15:00:00,51.55,51.6,51.48,51.55,20967.0,39.5156,39.5539,39.4619,39.5156,20967.0
2015-07-08 15:10:00,51.55,51.62,51.51,51.56,30697.0,39.5156,39.5692,39.4849,39.5232,30697.0
2015-07-08 15:20:00,51.56,51.63,51.44,51.44,36201.0,39.5232,39.5769,39.4312,39.4312,36201.0
2015-07-08 15:30:00,51.44,51.57,51.44,51.53,55636.0,39.4312,39.5309,39.4312,39.5002,55636.0
2015-07-08 15:40:00,51.54,51.67,51.53,51.66,61654.0,39.5079,39.6075,39.5002,39.5999,61654.0
2015-07-08 15:50:00,51.66,51.68,51.54,51.58,156803.0,39.5999,39.6152,39.5079,39.5386,156803.0
2015-07-09 09:30:00,51.99,51.99,51.68,51.8,47130.0,39.8528,39.8528,39.6152,39.7072,47130.0
2015-07-09 09:40:00,51.8,51.81,51.27,51.3,29775.0,39.7072,39.7149,39.3009,39.3239,29775.0
2015-07-09 09:50:00,51.3,51.37,50.83,50.93,54695.0,39.3239,39.3776,38.9636,39.0403,54695.0
2015-07-09 10:00:00,50.94,51.14,50.94,51.03,32921.0,39.048,39.2013,39.048,39.117,32921.0
2015-07-09 10:10:00,51.03,51.08,50.33,50.48,99389.0,39.117,39.1553,38.5804,38.6954,99389.0
2015-07-09 10:20:00,50.52,50.59,50.39,50.48,64666.0,38.726,38.7797,38.6264,38.6954,64666.0
2015-07-09 10:30:00,50.47,50.84,50.43,50.8,70948.0,38.6877,38.9713,38.657,38.9407,70948.0
2015-07-09 10:40:00,50.79,50.82,50.59,50.59,41462.0,38.933,38.956,38.7797,38.7797,41462.0
2015-07-09 10:50:00,50.61,50.7,50.6,50.64,53851.0,38.795,38.864,38.7873,38.818,53851.0
2015-07-09 11:00:00,50.63,50.82,50.6,50.81,43857.0,38.8103,38.956,38.7873,38.9483,43857.0
2015-07-09 11:10:00,50.81,50.95,50.81,50.9,25615.0,38.9483,39.0556,38.9483,39.0173,25615.0
2015-07-09 11:20:00,50.92,50.93,50.79,50.79,33399.0,39.0326,39.0403,38.933,38.933,33399.0
2015-07-09 11:30:00,50.81,50.81,50.69,50.72,22739.0,38.9483,38.9483,38.8563,38.8793,22739.0
2015-07-09 11:40:00,50.71,50.72,50.52,50.56,26568.0,38.8717,38.8793,38.726,38.7567,26568.0
2015-07-09 11:50:00,50.54,50.56,50.36,50.39,26702.0,38.7413,38.7567,38.6034,38.6264,26702.0
2015-07-09 12:00:00,50.4,50.54,50.38,50.42,40309.0,38.634,38.7413,38.6187,38.6494,40309.0
2015-07-09 12:10:00,50.42,50.43,50.38,50.43,21616.0,38.6494,38.657,38.6187,38.657,21616.0
2015-07-09 12:20:00,50.41,50.48,50.4,50.44,10142.0,38.6417,38.6954,38.634,38.6647,10142.0
2015-07-09 12:30:00,50.43,50.47,50.28,50.29,27339.0,38.657,38.6877,38.542,38.5497,27339.0
2015-07-09 12:40:00,50.3,50.37,50.28,50.29,22841.0,38.5574,38.611,38.542,38.5497,22841.0
2015-07-09 12:50:00,50.29,50.33,50.24,50.25,36657.0,38.5497,38.5804,38.5114,38.5191,36657.0
2015-07-09 13:00:00,50.25,50.32,50.18,50.2,26656.0,38.5191,38.5727,38.4654,38.4807,26656.0
2015-07-09 13:10:00,50.19,50.19,50.08,50.08,25559.0,38.4731,38.4731,38.3887,38.3887,25559.0
2015-07-09 13:20:00,50.08,50.14,50.02,50.13,22472.0,38.3887,38.4347,38.3427,38.4271,22472.0
2015-07-09 13:30:00,50.12,50.13,50.08,50.13,25991.0,38.4194,38.4271,38.3887,38.4271,25991.0
2015-07-09 13:40:00,50.12,50.13,50.06,50.07,18931.0,38.4194,38.4271,38.3734,38.3811,18931.0
2015-07-09 13:50:00,50.07,50.07,49.99,50.01,52692.0,38.3811,38.3811,38.3197,38.3351,52692.0
2015-07-09 14:00:00,50.02,50.02,49.93,50.0,25534.0,38.3427,38.3427,38.2738,38.3274,25534.0
2015-07-09 14:10:00,49.99,50.01,49.94,50.0,30777.0,38.3197,38.3351,38.2814,38.3274,30777.0
2015-07-09 14:20:00,50.0,50.09,49.99,50.04,33982.0,38.3274,38.3964,38.3197,38.3581,33982.0
2015-07-09 14:30:00,50.04,50.25,50.02,50.17,44116.0,38.3581,38.5191,38.3427,38.4577,44116.0
2015-07-09 14:40:00,50.19,50.19,50.05,50.1,21585.0,38.4731,38.4731,38.3657,38.4041,21585.0
2015-07-09 14:50:00,50.11,50.2,50.11,50.2,31837.0,38.4117,38.4807,38.4117,38.4807,31837.0
2015-07-09 15:00:00,50.2,50.49,50.19,50.47,68014.0,38.4807,38.703,38.4731,38.6877,68014.0
2015-07-09 15:10:00,50.48,50.6,50.3,50.58,87058.0,38.6954,38.7873,38.5574,38.772,87058.0
2015-07-09 15:20:00,50.58,50.58,50.46,50.49,65045.0,38.772,38.772,38.68,38.703,65045.0
2015-07-09 15:30:00,50.5,50.5,50.33,50.35,53356.0,38.7107,38.7107,38.5804,38.5957,53356.0
2015-07-09 15:40:00,50.35,50.47,50.31,50.47,76613.0,38.5957,38.6877,38.565,38.6877,76613.0
2015-07-09 15:50:00,50.46,50.47,50.31,50.43,248778.0,38.68,38.6877,38.565,38.657,248778.0
2015-07-10 09:30:00,50.77,51.08,50.73,50.92,18812.0,38.9177,39.1553,38.887,39.0326,18812.0
2015-07-10 09:40:00,50.91,50.96,50.67,50.76,40010.0,39.025,39.0633,38.841,38.91,40010.0
2015-07-10 09:50:00,50.75,50.86,50.71,50.74,6134.0,38.9023,38.9866,38.8717,38.8947,6134.0
2015-07-10 10:00:00,50.73,50.83,50.66,50.75,21422.0,38.887,38.9636,38.8333,38.9023,21422.0
2015-07-10 10:10:00,50.76,50.86,50.72,50.84,15020.0,38.91,38.9866,38.8793,38.9713,15020.0
2015-07-10 10:20:00,50.81,50.84,50.77,50.83,16617.0,38.9483,38.9713,38.9177,38.9636,16617.0
2015-07-10 10:30:00,50.83,50.86,50.81,50.82,15009.0,38.9636,38.9866,38.9483,38.956,15009.0
2015-07-10 10:40:00,50.83,50.83,50.77,50.8,16538.0,38.9636,38.9636,38.9177,38.9407,16538.0
2015-07-10 10:50:00,50.81,51.0,50.81,50.94,24975.0,38.9483,39.094,38.9483,39.048,24975.0
2015-07-10 11:00:00,50.93,51.11,50.93,51.09,13269.0,39.0403,39.1783,39.0403,39.163,13269.0
2015-07-10 11:10:00,51.08,51.11,51.0,51.0,15034.0,39.1553,39.1783,39.094,39.094,15034.0
2015-07-10 11:20:00,51.01,51.16,51.01,51.15,15742.0,39.1016,39.2166,39.1016,39.2089,15742.0
2015-07-10 11:30:00,51.14,51.22,51.09,51.21,14981.0,39.2013,39.2626,39.163,39.2549,14981.0
2015-07-10 11:40:00,51.2,51.31,51.2,51.25,20758.0,39.2473,39.3316,39.2473,39.2856,20758.0
2015-07-10 11:50:00,51.24,51.29,51.2,51.21,24335.0,39.2779,39.3163,39.2473,39.2549,24335.0
2015-07-10 12:00:00,51.21,51.23,51.19,51.23,9119.0,39.2549,39.2703,39.2396,39.2703,9119.0
2015-07-10 12:10:00,51.24,51.26,51.22,51.26,15600.0,39.2779,39.2933,39.2626,39.2933,15600.0
2015-07-10 12:20:00,51.27,51.29,51.23,51.24,10454.0,39.3009,39.3163,39.2703,39.2779,10454.0
2015-07-10 12:30:00,51.23,51.23,51.1,51.19,8748.0,39.2703,39.2703,39.1706,39.2396,8748.0
2015-07-10 12:40:00,51.18,51.19,51.15,51.18,7417.0,39.2319,39.2396,39.2089,39.2319,7417.0
2015-07-10 12:50:00,51.18,51.21,51.17,51.19,8526.0,39.2319,39.2549,39.2243,39.2396,8526.0
2015-07-10 13:00:00,51.19,51.29,51.17,51.21,30419.0,39.2396,39.3163,39.2243,39.2549,30419.0
2015-07-10 13:10:00,51.22,51.26,51.19,51.22,10267.0,39.2626,39.2933,39.2396,39.2626,10267.0
2015-07-10 13:20:00,51.21,51.23,51.2,51.22,10300.0,39.2549,39.2703,39.2473,39.2626,10300.0
2015-07-10 13:30:00,51.22,51.22,51.16,51.2,5774.0,39.2626,39.2626,39.2166,39.2473,5774.0
2015-07-10 13:40:00,51.21,51.22,51.17,51.17,6800.0,39.2549,39.2626,39.2243,39.2243,6800.0
2015-07-10 13:50:00,51.16,51.17,51.13,51.17,12749.0,39.2166,39.2243,39.1936,39.2243,12749.0
2015-07-10 14:00:00,51.17,51.22,51.15,51.18,6566.0,39.2243,39.2626,39.2089,39.2319,6566.0
2015-07-10 14:10:00,51.19,51.23,51.18,51.23,10845.0,39.2396,39.2703,39.2319,39.2703,10845.0
2015-07-10 14:20:00,51.23,51.23,51.18,51.19,13310.0,39.2703,39.2703,39.2319,39.2396,13310.0
2015-07-10 14:30:00,51.2,51.24,51.17,51.24,11386.0,39.2473,39.2779,39.2243,39.2779,11386.0
2015-07-10 14:40:00,51.24,51.31,51.24,51.27,19065.0,39.2779,39.3316,39.2779,39.3009,19065.0
2015-07-10 14:50:00,51.27,51.32,51.25,51.25,18426.0,39.3009,39.3393,39.2856,39.2856,18426.0
2015-07-10 15:00:00,51.25,51.27,51.21,51.23,13199.0,39.2856,39.3009,39.2549,39.2703,13199.0
2015-07-10 15:10:00,51.22,51.26,51.22,51.25,13473.0,39.2626,39.2933,39.2626,39.2856,13473.0
2015-07-10 15:20:00,51.25,51.3,51.22,51.22,21019.0,39.2856,39.3239,39.2626,39.2626,21019.0
2015-07-10 15:30:00,51.21,51.22,51.14,51.18,34478.0,39.2549,39.2626,39.2013,39.2319,34478.0
2015-07-10 15:40:00,51.18,51.2,51.14,51.16,36459.0,39.2319,39.2473,39.2013,39.2166,36459.0
2015-07-10 15:50:00,51.15,51.24,51.14,51.19,85390.0,39.2089,39.2779,39.2013,39.2396,85390.0
2015-07-13 09:30:00,51.64,51.83,51.55,51.58,16249.0,39.5846,39.7302,39.5156,39.5386,16249.0
2015-07-13 09:40:00,51.6,51.74,51.59,51.68,14600.0,39.5539,39.6612,39.5462,39.6152,14600.0
2015-07-13 09:50:00,51.68,51.73,51.63,51.7,6736.0,39.6152,39.6535,39.5769,39.6305,6736.0
2015-07-13 10:00:00,51.69,51.92,51.69,51.84,26031.0,39.6229,39.7992,39.6229,39.7379,26031.0
2015-07-13 10:10:00,51.84,51.95,51.79,51.95,38737.0,39.7379,39.8222,39.6995,39.8222,38737.0
2015-07-13 10:20:00,51.94,52.03,51.85,51.86,20456.0,39.8145,39.8835,39.7455,39.7532,20456.0
2015-07-13 10:30:00,51.85,51.88,51.77,51.78,12094.0,39.7455,39.7685,39.6842,39.6919,12094.0
2015-07-13 10:40:00,51.78,51.86,51.76,51.84,23571.0,39.6919,39.7532,39.6765,39.7379,23571.0
2015-07-13 10:50:00,51.84,51.98,51.82,51.98,17484.0,39.7379,39.8452,39.7225,39.8452,17484.0
2015-07-13 11:00:00,51.98,52.04,51.98,52.01,17816.0,39.8452,39.8912,39.8452,39.8682,17816.0
2015-07-13 11:10:00,52.03,52.04,51.89,51.91,14131.0,39.8835,39.8912,39.7762,39.7915,14131.0
2015-07-13 11:20:00,51.92,51.98,51.87,51.94,18525.0,39.7992,39.8452,39.7609,39.8145,18525.0
2015-07-13 11:30:00,51.93,52.06,51.89,52.05,36868.0,39.8069,39.9065,39.7762,39.8988,36868.0
2015-07-13 11:40:00,52.05,52.07,51.96,51.98,14393.0,39.8988,39.9142,39.8298,39.8452,14393.0
2015-07-13 11:50:00,51.99,52.16,51.99,52.12,22458.0,39.8528,39.9832,39.8528,39.9525,22458.0
2015-07-13 12:00:00,52.11,52.16,52.08,52.14,20287.0,39.9448,39.9832,39.9218,39.9678,20287.0
2015-07-13 12:10:00,52.14,52.14,51.95,51.95,8582.0,39.9678,39.9678,39.8222,39.8222,8582.0
2015-07-13 12:20:00,51.94,52.04,51.93,52.02,15662.0,39.8145,39.8912,39.8069,39.8758,15662.0
2015-07-13 12:30:00,52.02,52.08,51.99,52.02,12646.0,39.8758,39.9218,39.8528,39.8758,12646.0
2015-07-13 12:40:00,52.01,52.12,52.01,52.08,16257.0,39.8682,39.9525,39.8682,39.9218,16257.0
2015-07-13 12:50:00,52.09,52.14,52.07,52.13,10077.0,39.9295,39.9678,39.9142,39.9602,10077.0
2015-07-13 13:00:00,52.1,52.2,52.08,52.16,14600.0,39.9372,40.0138,39.9218,39.9832,14600.0
2015-07-13 13:10:00,52.15,52.15,52.1,52.12,6965.0,39.9755,39.9755,39.9372,39.9525,6965.0
2015-07-13 13:20:00,52.13,52.13,52.08,52.08,10936.0,39.9602,39.9602,39.9218,39.9218,10936.0
2015-07-13 13:30:00,52.08,52.1,52.03,52.04,6598.0,39.9218,39.9372,39.8835,39.8912,6598.0
2015-07-13 13:40:00,52.03,52.04,51.93,51.96,13863.0,39.8835,39.8912,39.8069,39.8298,13863.0
2015-07-13 13:50:00,51.96,51.97,51.94,51.94,5382.0,39.8298,39.8375,39.8145,39.8145,5382.0
2015-07-13 14:00:00,51.95,51.97,51.89,51.9,24832.0,39.8222,39.8375,39.7762,39.7839,24832.0
2015-07-13 14:10:00,51.9,51.91,51.84,51.87,17171.0,39.7839,39.7915,39.7379,39.7609,17171.0
2015-07-13 14:20:00,51.86,51.89,51.85,51.88,6341.0,39.7532,39.7762,39.7455,39.7685,6341.0
2015-07-13 14:30:00,51.88,51.93,51.72,51.78,34834.0,39.7685,39.8069,39.6459,39.6919,34834.0
2015-07-13 14:40:00,51.77,51.8,51.71,51.72,14470.0,39.6842,39.7072,39.6382,39.6459,14470.0
2015-07-13 14:50:00,51.72,51.9,51.71,51.89,24976.0,39.6459,39.7839,39.6382,39.7762,24976.0
2015-07-13 15:00:00,51.9,51.96,51.89,51.9,10845.0,39.7839,39.8298,39.7762,39.7839,10845.0
2015-07-13 15:10:00,51.89,51.9,51.87,51.88,12537.0,39.7762,39.7839,39.7609,39.7685,12537.0
2015-07-13 15:20:00,51.88,51.91,51.88,51.9,13835.0,39.7685,39.7915,39.7685,39.7839,13835.0
2015-07-13 15:30:00,51.9,51.93,51.85,51.86,21194.0,39.7839,39.8069,39.7455,39.7532,21194.0
2015-07-13 15:40:00,51.86,51.92,51.82,51.89,36648.0,39.7532,39.7992,39.7225,39.7762,36648.0
2015-07-13 15:50:00,51.89,51.89,51.81,51.82,94247.0,39.7762,39.7762,39.7149,39.7225,94247.0
2015-07-14 09:30:00,51.89,52.05,51.79,51.94,18141.0,39.7762,39.8988,39.6995,39.8145,18141.0
2015-07-14 09:40:00,51.9,52.05,51.86,51.99,24709.0,39.7839,39.8988,39.7532,39.8528,24709.0
2015-07-14 09:50:00,52.01,52.29,52.01,52.29,36431.0,39.8682,40.0828,39.8682,40.0828,36431.0
2015-07-14 10:00:00,52.26,52.28,51.98,51.99,15472.0,40.0598,40.0751,39.8452,39.8528,15472.0
2015-07-14 10:10:00,51.97,52.04,51.96,52.0,25492.0,39.8375,39.8912,39.8298,39.8605,25492.0
2015-07-14 10:20:00,51.98,52.05,51.94,52.0,24657.0,39.8452,39.8988,39.8145,39.8605,24657.0
2015-07-14 10:30:00,52.0,52.02,51.96,51.98,18457.0,39.8605,39.8758,39.8298,39.8452,18457.0
2015-07-14 10:40:00,51.98,52.02,51.97,51.97,23629.0,39.8452,39.8758,39.8375,39.8375,23629.0
2015-07-14 10:50:00,51.97,52.06,51.97,52.03,14239.0,39.8375,39.9065,39.8375,39.8835,14239.0
2015-07-14 11:00:00,52.05,52.06,52.02,52.04,21492.0,39.8988,39.9065,39.8758,39.8912,21492.0
2015-07-14 11:10:00,52.04,52.06,52.02,52.04,31023.0,39.8912,39.9065,39.8758,39.8912,31023.0
2015-07-14 11:20:00,52.05,52.06,52.01,52.04,20065.0,39.8988,39.9065,39.8682,39.8912,20065.0
2015-07-14 11:30:00,52.04,52.04,51.86,51.86,61713.0,39.8912,39.8912,39.7532,39.7532,61713.0
2015-07-14 11:40:00,51.87,51.87,51.77,51.78,11840.0,39.7609,39.7609,39.6842,39.6919,11840.0
2015-07-14 11:50:00,51.79,51.83,51.75,51.81,26292.0,39.6995,39.7302,39.6689,39.7149,26292.0
2015-07-14 12:00:00,51.81,51.84,51.77,51.81,14719.0,39.7149,39.7379,39.6842,39.7149,14719.0
2015-07-14 12:10:00,51.81,51.84,51.78,51.82,16228.0,39.7149,39.7379,39.6919,39.7225,16228.0
2015-07-14 12:20:00,51.83,51.88,51.83,51.88,10426.0,39.7302,39.7685,39.7302,39.7685,10426.0
2015-07-14 12:30:00,51.87,51.89,51.86,51.87,7516.0,39.7609,39.7762,39.7532,39.7609,7516.0
2015-07-14 12:40:00,51.87,51.92,51.86,51.9,11072.0,39.7609,39.7992,39.7532,39.7839,11072.0
2015-07-14 12:50:00,51.89,51.91,51.83,51.87,10278.0,39.7762,39.7915,39.7302,39.7609,10278.0
2015-07-14 13:00:00,51.87,51.91,51.85,51.91,10853.0,39.7609,39.7915,39.7455,39.7915,10853.0
2015-07-14 13:10:00,51.91,51.97,51.9,51.93,22727.0,39.7915,39.8375,39.7839,39.8069,22727.0
2015-07-14 13:20:00,51.93,51.93,51.87,51.89,13456.0,39.8069,39.8069,39.7609,39.7762,13456.0
2015-07-14 13:30:00,51.89,51.89,51.75,51.75,34721.0,39.7762,39.7762,39.6689,39.6689,34721.0
2015-07-14 13:40:00,51.75,51.8,51.69,51.78,43319.0,39.6689,39.7072,39.6229,39.6919,43319.0
2015-07-14 13:50:00,51.78,51.78,51.72,51.73,12800.0,39.6919,39.6919,39.6459,39.6535,12800.0
2015-07-14 14:00:00,51.75,51.75,51.68,51.73,15549.0,39.6689,39.6689,39.6152,39.6535,15549.0
2015-07-14 14:10:00,51.74,51.82,51.71,51.82,13159.0,39.6612,39.7225,39.6382,39.7225,13159.0
2015-07-14 14:20:00,51.81,51.81,51.76,51.76,10896.0,39.7149,39.7149,39.6765,39.6765,10896.0
2015-07-14 14:30:00,51.76,51.84,51.75,51.78,17044.0,39.6765,39.7379,39.6689,39.6919,17044.0
2015-07-14 14:40:00,51.78,51.83,51.77,51.81,18368.0,39.6919,39.7302,39.6842,39.7149,18368.0
2015-07-14 14:50:00,51.81,51.86,51.81,51.85,13918.0,39.7149,39.7532,39.7149,39.7455,13918.0
2015-07-14 15:00:00,51.85,51.91,51.85,51.91,19585.0,39.7455,39.7915,39.7455,39.7915,19585.0
2015-07-14 15:10:00,51.92,51.94,51.9,51.94,16054.0,39.7992,39.8145,39.7839,39.8145,16054.0
2015-07-14 15:20:00,51.93,51.93,51.84,51.85,11754.0,39.8069,39.8069,39.7379,39.7455,11754.0
2015-07-14 15:30:00,51.85,51.86,51.81,51.81,18104.0,39.7455,39.7532,39.7149,39.7149,18104.0
2015-07-14 15:40:00,51.82,51.84,51.79,51.84,24653.0,39.7225,39.7379,39.6995,39.7379,24653.0
2015-07-14 15:50:00,51.84,51.87,51.79,51.8,57552.0,39.7379,39.7609,39.6995,39.7072,57552.0
2015-07-15 09:30:00,51.81,51.84,51.7,51.73,14728.0,39.7149,39.7379,39.6305,39.6535,14728.0
2015-07-15 09:40:00,51.76,51.77,51.54,51.6,10137.0,39.6765,39.6842,39.5079,39.5539,10137.0
2015-07-15 09:50:00,51.58,51.63,51.5,51.56,7698.0,39.5386,39.5769,39.4772,39.5232,7698.0
2015-07-15 10:00:00,51.52,51.56,51.42,51.55,8501.0,39.4926,39.5232,39.4159,39.5156,8501.0
2015-07-15 10:10:00,51.56,51.79,51.56,51.72,50089.0,39.5232,39.6995,39.5232,39.6459,50089.0
2015-07-15 10:20:00,51.71,51.79,51.66,51.75,15496.0,39.6382,39.6995,39.5999,39.6689,15496.0
2015-07-15 10:30:00,51.72,51.72,51.61,51.64,10738.0,39.6459,39.6459,39.5616,39.5846,10738.0
2015-07-15 10:40:00,51.61,51.64,51.54,51.62,34469.0,39.5616,39.5846,39.5079,39.5692,34469.0
2015-07-15 10:50:00,51.62,51.74,51.62,51.7,29595.0,39.5692,39.6612,39.5692,39.6305,29595.0
2015-07-15 11:00:00,51.7,51.74,51.63,51.71,16125.0,39.6305,39.6612,39.5769,39.6382,16125.0
2015-07-15 11:10:00,51.7,51.75,51.64,51.73,16568.0,39.6305,39.6689,39.5846,39.6535,16568.0
2015-07-15 11:20:00,51.73,52.0,51.72,51.91,17581.0,39.6535,39.8605,39.6459,39.7915,17581.0
2015-07-15 11:30:00,51.92,52.06,51.88,52.03,24027.0,39.7992,39.9065,39.7685,39.8835,24027.0
2015-07-15 11:40:00,52.03,52.07,51.89,51.89,12766.0,39.8835,39.9142,39.7762,39.7762,12766.0
2015-07-15 11:50:00,51.88,51.97,51.86,51.96,10748.0,39.7685,39.8375,39.7532,39.8298,10748.0
2015-07-15 12:00:00,51.94,52.0,51.93,51.95,6520.0,39.8145,39.8605,39.8069,39.8222,6520.0
2015-07-15 12:10:00,51.95,51.95,51.86,51.87,8910.0,39.8222,39.8222,39.7532,39.7609,8910.0
2015-07-15 12:20:00,51.87,52.05,51.87,52.02,11087.0,39.7609,39.8988,39.7609,39.8758,11087.0
2015-07-15 12:30:00,52.02,52.04,52.01,52.02,7401.0,39.8758,39.8912,39.8682,39.8758,7401.0
2015-07-15 12:40:00,52.03,52.1,52.02,52.09,11246.0,39.8835,39.9372,39.8758,39.9295,11246.0
2015-07-15 12:50:00,52.09,52.11,52.06,52.11,11991.0,39.9295,39.9448,39.9065,39.9448,11991.0
2015-07-15 13:00:00,52.12,52.12,52.02,52.07,13448.0,39.9525,39.9525,39.8758,39.9142,13448.0
2015-07-15 13:10:00,52.08,52.13,52.04,52.07,12551.0,39.9218,39.9602,39.8912,39.9142,12551.0
2015-07-15 13:20:00,52.07,52.09,52.06,52.09,5348.0,39.9142,39.9295,39.9065,39.9295,5348.0
2015-07-15 13:30:00,52.08,52.08,52.01,52.02,12739.0,39.9218,39.9218,39.8682,39.8758,12739.0
2015-07-15 13:40:00,52.04,52.06,52.02,52.04,9324.0,39.8912,39.9065,39.8758,39.8912,9324.0
2015-07-15 13:50:00,52.03,52.11,52.03,52.1,7627.0,39.8835,39.9448,39.8835,39.9372,7627.0
2015-07-15 14:00:00,52.1,52.15,52.07,52.1,17744.0,39.9372,39.9755,39.9142,39.9372,17744.0
2015-07-15 14:10:00,52.09,52.1,52.01,52.01,14861.0,39.9295,39.9372,39.8682,39.8682,14861.0
2015-07-15 14:20:00,52.01,52.01,51.94,51.98,13148.0,39.8682,39.8682,39.8145,39.8452,13148.0
2015-07-15 14:30:00,51.98,51.98,51.9,51.92,10944.0,39.8452,39.8452,39.7839,39.7992,10944.0
2015-07-15 14:40:00,51.91,51.91,51.81,51.86,13998.0,39.7915,39.7915,39.7149,39.7532,13998.0
2015-07-15 14:50:00,51.85,51.85,51.72,51.75,31468.0,39.7455,39.7455,39.6459,39.6689,31468.0
2015-07-15 15:00:00,51.74,51.79,51.72,51.74,20855.0,39.6612,39.6995,39.6459,39.6612,20855.0
2015-07-15 15:10:00,51.74,51.77,51.7,51.72,16244.0,39.6612,39.6842,39.6305,39.6459,16244.0
2015-07-15 15:20:00,51.71,51.78,51.67,51.77,24307.0,39.6382,39.6919,39.6075,39.6842,24307.0
2015-07-15 15:30:00,51.76,51.84,51.74,51.8,24625.0,39.6765,39.7379,39.6612,39.7072,24625.0
2015-07-15 15:40:00,51.8,51.8,51.68,51.7,29017.0,39.7072,39.7072,39.6152,39.6305,29017.0
2015-07-15 15:50:00,51.69,51.79,51.65,51.78,112406.0,39.6229,39.6995,39.5922,39.6919,112406.0
2015-07-16 09:30:00,51.95,51.95,51.8,51.81,10747.0,39.8222,39.8222,39.7072,39.7149,10747.0
2015-07-16 09:40:00,51.79,51.87,51.68,51.81,15587.0,39.6995,39.7609,39.6152,39.7149,15587.0
2015-07-16 09:50:00,51.85,51.93,51.78,51.93,7064.0,39.7455,39.8069,39.6919,39.8069,7064.0
2015-07-16 10:00:00,51.87,51.88,51.78,51.83,9368.0,39.7609,39.7685,39.6919,39.7302,9368.0
2015-07-16 10:10:00,51.82,51.86,51.7,51.76,7347.0,39.7225,39.7532,39.6305,39.6765,7347.0
2015-07-16 10:20:00,51.75,51.79,51.72,51.77,12528.0,39.6689,39.6995,39.6459,39.6842,12528.0
2015-07-16 10:30:00,51.79,51.83,51.75,51.83,6728.0,39.6995,39.7302,39.6689,39.7302,6728.0
2015-07-16 10:40:00,51.82,51.83,51.77,51.8,8996.0,39.7225,39.7302,39.6842,39.7072,8996.0
2015-07-16 10:50:00,51.81,51.89,51.81,51.88,5044.0,39.7149,39.7762,39.7149,39.7685,5044.0
2015-07-16 11:00:00,51.88,52.02,51.86,52.02,7050.0,39.7685,39.8758,39.7532,39.8758,7050.0
2015-07-16 11:10:00,52.03,52.06,51.98,52.05,40310.0,39.8835,39.9065,39.8452,39.8988,40310.0
2015-07-16 11:20:00,52.05,52.11,52.02,52.07,15936.0,39.8988,39.9448,39.8758,39.9142,15936.0
2015-07-16 11:30:00,52.04,52.11,52.02,52.11,10314.0,39.8912,39.9448,39.8758,39.9448,10314.0
2015-07-16 11:40:00,52.11,52.26,52.09,52.25,33646.0,39.9448,40.0598,39.9295,40.0521,33646.0
2015-07-16 11:50:00,52.25,52.37,52.25,52.37,99337.0,40.0521,40.1441,40.0521,40.1441,99337.0
2015-07-16 12:00:00,52.37,52.44,52.24,52.26,34761.0,40.1441,40.1978,40.0445,40.0598,34761.0
2015-07-16 12:10:00,52.25,52.32,52.13,52.28,45338.0,40.0521,40.1058,39.9602,40.0751,45338.0
2015-07-16 12:20:00,52.27,52.43,52.26,52.32,39350.0,40.0675,40.1901,40.0598,40.1058,39350.0
2015-07-16 12:30:00,52.3,52.39,52.3,52.35,36226.0,40.0905,40.1595,40.0905,40.1288,36226.0
2015-07-16 12:40:00,52.35,52.37,52.29,52.31,11751.0,40.1288,40.1441,40.0828,40.0981,11751.0
2015-07-16 12:50:00,52.31,52.32,52.27,52.3,9518.0,40.0981,40.1058,40.0675,40.0905,9518.0
2015-07-16 13:00:00,52.3,52.33,52.26,52.3,25981.0,40.0905,40.1135,40.0598,40.0905,25981.0
2015-07-16 13:10:00,52.29,52.33,52.29,52.32,9120.0,40.0828,40.1135,40.0828,40.1058,9120.0
2015-07-16 13:20:00,52.32,52.46,52.32,52.42,44507.0,40.1058,40.2131,40.1058,40.1825,44507.0
2015-07-16 13:30:00,52.4,52.42,52.35,52.36,5138.0,40.1671,40.1825,40.1288,40.1365,5138.0
2015-07-16 13:40:00,52.36,52.38,52.34,52.37,11733.0,40.1365,40.1518,40.1211,40.1441,11733.0
2015-07-16 13:50:00,52.37,52.44,52.33,52.4,43333.0,40.1441,40.1978,40.1135,40.1671,43333.0
2015-07-16 14:00:00,52.38,52.38,52.35,52.38,15923.0,40.1518,40.1518,40.1288,40.1518,15923.0
2015-07-16 14:10:00,52.37,52.42,52.35,52.41,17790.0,40.1441,40.1825,40.1288,40.1748,17790.0
2015-07-16 14:20:00,52.4,52.42,52.38,52.41,12640.0,40.1671,40.1825,40.1518,40.1748,12640.0
2015-07-16 14:30:00,52.4,52.45,52.4,52.45,19741.0,40.1671,40.2055,40.1671,40.2055,19741.0
2015-07-16 14:40:00,52.45,52.5,52.42,52.47,45712.0,40.2055,40.2438,40.1825,40.2208,45712.0
2015-07-16 14:50:00,52.47,52.48,52.43,52.44,17593.0,40.2208,40.2285,40.1901,40.1978,17593.0
2015-07-16 15:00:00,52.44,52.44,52.36,52.37,24723.0,40.1978,40.1978,40.1365,40.1441,24723.0
2015-07-16 15:10:00,52.37,52.46,52.37,52.46,28059.0,40.1441,40.2131,40.1441,40.2131,28059.0
2015-07-16 15:20:00,52.45,52.49,52.44,52.47,32611.0,40.2055,40.2361,40.1978,40.2208,32611.0
2015-07-16 15:30:00,52.48,52.53,52.47,52.52,38229.0,40.2285,40.2668,40.2208,40.2591,38229.0
2015-07-16 15:40:00,52.52,52.54,52.45,52.45,53625.0,40.2591,40.2744,40.2055,40.2055,53625.0
2015-07-16 15:50:00,52.45,52.46,52.37,52.4,139785.0,40.2055,40.2131,40.1441,40.1671,139785.0
2015-07-17 09:30:00,52.32,52.32,51.91,52.09,49386.0,40.1058,40.1058,39.7915,39.9295,49386.0
2015-07-17 09:40:00,52.02,52.1,51.9,51.95,27223.0,39.8758,39.9372,39.7839,39.8222,27223.0
2015-07-17 09:50:00,51.95,52.07,51.93,52.02,48309.0,39.8222,39.9142,39.8069,39.8758,48309.0
2015-07-17 10:00:00,52.01,52.31,52.0,52.21,65536.0,39.8682,40.0981,39.8605,40.0215,65536.0
2015-07-17 10:10:00,52.19,52.23,52.02,52.07,14153.0,40.0062,40.0368,39.8758,39.9142,14153.0
2015-07-17 10:20:00,52.05,52.08,51.98,52.04,26480.0,39.8988,39.9218,39.8452,39.8912,26480.0
2015-07-17 10:30:00,52.04,52.05,51.98,52.05,34536.0,39.8912,39.8988,39.8452,39.8988,34536.0
2015-07-17 10:40:00,52.05,52.07,51.86,51.88,23318.0,39.8988,39.9142,39.7532,39.7685,23318.0
2015-07-17 10:50:00,51.86,51.95,51.79,51.93,14678.0,39.7532,39.8222,39.6995,39.8069,14678.0
2015-07-17 11:00:00,51.9,51.9,51.77,51.78,18484.0,39.7839,39.7839,39.6842,39.6919,18484.0
2015-07-17 11:10:00,51.77,51.82,51.74,51.76,20606.0,39.6842,39.7225,39.6612,39.6765,20606.0
2015-07-17 11:20:00,51.79,51.82,51.72,51.75,17270.0,39.6995,39.7225,39.6459,39.6689,17270.0
2015-07-17 11:30:00,51.75,51.87,51.74,51.86,13810.0,39.6689,39.7609,39.6612,39.7532,13810.0
2015-07-17 11:40:00,51.88,51.92,51.82,51.84,11674.0,39.7685,39.7992,39.7225,39.7379,11674.0
2015-07-17 11:50:00,51.84,51.99,51.84,51.91,23952.0,39.7379,39.8528,39.7379,39.7915,23952.0
2015-07-17 12:00:00,51.89,51.9,51.81,51.82,10445.0,39.7762,39.7839,39.7149,39.7225,10445.0
2015-07-17 12:10:00,51.83,51.84,51.75,51.75,11977.0,39.7302,39.7379,39.6689,39.6689,11977.0
2015-07-17 12:20:00,51.73,51.76,51.61,51.61,19881.0,39.6535,39.6765,39.5616,39.5616,19881.0
2015-07-17 12:30:00,51.61,51.86,51.6,51.84,34013.0,39.5616,39.7532,39.5539,39.7379,34013.0
2015-07-17 12:40:00,51.82,51.85,51.74,51.8,15229.0,39.7225,39.7455,39.6612,39.7072,15229.0
2015-07-17 12:50:00,51.77,51.81,51.73,51.79,14540.0,39.6842,39.7149,39.6535,39.6995,14540.0
2015-07-17 13:00:00,51.79,51.83,51.74,51.76,13023.0,39.6995,39.7302,39.6612,39.6765,13023.0
2015-07-17 13:10:00,51.75,51.75,51.57,51.62,24513.0,39.6689,39.6689,39.5309,39.5692,24513.0
2015-07-17 13:20:00,51.64,51.76,51.63,51.76,40162.0,39.5846,39.6765,39.5769,39.6765,40162.0
2015-07-17 13:30:00,51.73,51.73,51.59,51.62,16128.0,39.6535,39.6535,39.5462,39.5692,16128.0
2015-07-17 13:40:00,51.63,51.63,51.57,51.58,17349.0,39.5769,39.5769,39.5309,39.5386,17349.0
2015-07-17 13:50:00,51.57,51.58,51.5,51.54,23742.0,39.5309,39.5386,39.4772,39.5079,23742.0
2015-07-17 14:00:00,51.56,51.58,51.54,51.55,16794.0,39.5232,39.5386,39.5079,39.5156,16794.0
2015-07-17 14:10:00,51.55,51.55,51.51,51.52,17047.0,39.5156,39.5156,39.4849,39.4926,17047.0
2015-07-17 14:20:00,51.52,51.61,51.52,51.58,24461.0,39.4926,39.5616,39.4926,39.5386,24461.0
2015-07-17 14:30:00,51.58,51.68,51.56,51.6,26941.0,39.5386,39.6152,39.5232,39.5539,26941.0
2015-07-17 14:40:00,51.6,51.6,51.51,51.53,22611.0,39.5539,39.5539,39.4849,39.5002,22611.0
2015-07-17 14:50:00,51.54,51.56,51.5,51.53,25893.0,39.5079,39.5232,39.4772,39.5002,25893.0
2015-07-17 15:00:00,51.52,51.52,51.46,51.48,27638.0,39.4926,39.4926,39.4466,39.4619,27638.0
2015-07-17 15:10:00,51.48,51.48,51.42,51.46,52802.0,39.4619,39.4619,39.4159,39.4466,52802.0
2015-07-17 15:20:00,51.47,51.59,51.45,51.59,51244.0,39.4542,39.5462,39.4389,39.5462,51244.0
2015-07-17 15:30:00,51.59,51.62,51.53,51.54,52100.0,39.5462,39.5692,39.5002,39.5079,52100.0
2015-07-17 15:40:00,51.53,51.54,51.48,51.5,59342.0,39.5002,39.5079,39.4619,39.4772,59342.0
2015-07-17 15:50:00,51.49,51.5,51.43,51.47,164446.0,39.4696,39.4772,39.4236,39.4542,164446.0
2015-07-20 09:30:00,51.43,51.97,51.32,51.46,72378.0,39.4236,39.8375,39.3393,39.4466,72378.0
2015-07-20 09:40:00,51.45,52.02,51.34,51.75,92374.0,39.4389,39.8758,39.3546,39.6689,92374.0
2015-07-20 09:50:00,51.72,51.85,51.46,51.46,30887.0,39.6459,39.7455,39.4466,39.4466,30887.0
2015-07-20 10:00:00,51.46,51.6,51.43,51.53,32559.0,39.4466,39.5539,39.4236,39.5002,32559.0
2015-07-20 10:10:00,51.54,51.6,51.44,51.47,46180.0,39.5079,39.5539,39.4312,39.4542,46180.0
2015-07-20 10:20:00,51.47,51.48,51.41,51.46,30960.0,39.4542,39.4619,39.4082,39.4466,30960.0
2015-07-20 10:30:00,51.45,51.52,51.4,51.52,11065.0,39.4389,39.4926,39.4006,39.4926,11065.0
2015-07-20 10:40:00,51.52,51.54,51.45,51.48,14544.0,39.4926,39.5079,39.4389,39.4619,14544.0
2015-07-20 10:50:00,51.47,51.5,51.34,51.34,40088.0,39.4542,39.4772,39.3546,39.3546,40088.0
2015-07-20 11:00:00,51.35,51.45,51.34,51.39,80342.0,39.3623,39.4389,39.3546,39.3929,80342.0
2015-07-20 11:10:00,51.36,51.44,51.34,51.43,16795.0,39.3699,39.4312,39.3546,39.4236,16795.0
2015-07-20 11:20:00,51.42,51.51,51.4,51.43,36151.0,39.4159,39.4849,39.4006,39.4236,36151.0
2015-07-20 11:30:00,51.45,51.5,51.42,51.48,15416.0,39.4389,39.4772,39.4159,39.4619,15416.0
2015-07-20 11:40:00,51.48,51.51,51.42,51.51,8693.0,39.4619,39.4849,39.4159,39.4849,8693.0
2015-07-20 11:50:00,51.52,51.54,51.4,51.47,36350.0,39.4926,39.5079,39.4006,39.4542,36350.0
2015-07-20 12:00:00,51.48,51.48,51.39,51.45,14139.0,39.4619,39.4619,39.3929,39.4389,14139.0
2015-07-20 12:10:00,51.48,51.48,51.44,51.47,8208.0,39.4619,39.4619,39.4312,39.4542,8208.0
2015-07-20 12:20:00,51.47,51.47,51.42,51.43,8246.0,39.4542,39.4542,39.4159,39.4236,8246.0
2015-07-20 12:30:00,51.44,51.5,51.43,51.45,16530.0,39.4312,39.4772,39.4236,39.4389,16530.0
2015-07-20 12:40:00,51.45,51.53,51.42,51.52,17577.0,39.4389,39.5002,39.4159,39.4926,17577.0
2015-07-20 12:50:00,51.53,51.59,51.49,51.51,21284.0,39.5002,39.5462,39.4696,39.4849,21284.0
2015-07-20 13:00:00,51.5,51.55,51.49,51.52,12881.0,39.4772,39.5156,39.4696,39.4926,12881.0
2015-07-20 13:10:00,51.52,51.56,51.49,51.52,48285.0,39.4926,39.5232,39.4696,39.4926,48285.0
2015-07-20 13:20:00,51.52,51.56,51.49,51.49,24530.0,39.4926,39.5232,39.4696,39.4696,24530.0
2015-07-20 13:30:00,51.5,51.51,51.44,51.45,7053.0,39.4772,39.4849,39.4312,39.4389,7053.0
2015-07-20 13:40:00,51.44,51.44,51.34,51.38,20686.0,39.4312,39.4312,39.3546,39.3853,20686.0
2015-07-20 13:50:00,51.38,51.4,51.32,51.34,18520.0,39.3853,39.4006,39.3393,39.3546,18520.0
2015-07-20 14:00:00,51.35,51.36,51.28,51.32,13162.0,39.3623,39.3699,39.3086,39.3393,13162.0
2015-07-20 14:10:00,51.34,51.34,51.26,51.28,14574.0,39.3546,39.3546,39.2933,39.3086,14574.0
2015-07-20 14:20:00,51.27,51.3,51.26,51.27,12691.0,39.3009,39.3239,39.2933,39.3009,12691.0
2015-07-20 14:30:00,51.28,51.28,51.2,51.23,18701.0,39.3086,39.3086,39.2473,39.2703,18701.0
2015-07-20 14:40:00,51.23,51.37,51.23,51.32,33193.0,39.2703,39.3776,39.2703,39.3393,33193.0
2015-07-20 14:50:00,51.31,51.32,51.23,51.26,20778.0,39.3316,39.3393,39.2703,39.2933,20778.0
2015-07-20 15:00:00,51.26,51.29,51.16,51.23,29687.0,39.2933,39.3163,39.2166,39.2703,29687.0
2015-07-20 15:10:00,51.23,51.28,51.19,51.2,46116.0,39.2703,39.3086,39.2396,39.2473,46116.0
2015-07-20 15:20:00,51.19,51.22,51.16,51.18,29552.0,39.2396,39.2626,39.2166,39.2319,29552.0
2015-07-20 15:30:00,51.17,51.2,51.0,51.01,39073.0,39.2243,39.2473,39.094,39.1016,39073.0
2015-07-20 15:40:00,51.02,51.02,50.76,50.78,120158.0,39.1093,39.1093,38.91,38.9253,120158.0
2015-07-20 15:50:00,50.79,50.94,50.78,50.84,176007.0,38.933,39.048,38.9253,38.9713,176007.0
2015-07-21 09:30:00,50.87,51.08,50.75,51.08,50239.0,38.9943,39.1553,38.9023,39.1553,50239.0
2015-07-21 09:40:00,51.14,51.2,51.03,51.09,18970.0,39.2013,39.2473,39.117,39.163,18970.0
2015-07-21 09:50:00,51.11,51.12,51.0,51.08,26354.0,39.1783,39.1859,39.094,39.1553,26354.0
2015-07-21 10:00:00,51.08,51.12,50.98,51.0,19425.0,39.1553,39.1859,39.0786,39.094,19425.0
2015-07-21 10:10:00,50.99,51.06,50.96,50.97,24363.0,39.0863,39.14,39.0633,39.071,24363.0
2015-07-21 10:20:00,50.98,51.06,50.92,51.0,65359.0,39.0786,39.14,39.0326,39.094,65359.0
2015-07-21 10:30:00,50.98,51.08,50.96,51.08,15285.0,39.0786,39.1553,39.0633,39.1553,15285.0
2015-07-21 10:40:00,51.08,51.08,50.97,50.99,18118.0,39.1553,39.1553,39.071,39.0863,18118.0
2015-07-21 10:50:00,50.99,51.04,50.97,51.0,21726.0,39.0863,39.1246,39.071,39.094,21726.0
2015-07-21 11:00:00,50.99,51.0,50.9,50.92,15320.0,39.0863,39.094,39.0173,39.0326,15320.0
2015-07-21 11:10:00,50.94,50.94,50.82,50.82,22251.0,39.048,39.048,38.956,38.956,22251.0
2015-07-21 11:20:00,50.82,50.85,50.76,50.77,24029.0,38.956,38.979,38.91,38.9177,24029.0
2015-07-21 11:30:00,50.76,50.86,50.74,50.83,14765.0,38.91,38.9866,38.8947,38.9636,14765.0
2015-07-21 11:40:00,50.83,50.86,50.76,50.77,8868.0,38.9636,38.9866,38.91,38.9177,8868.0
2015-07-21 11:50:00,50.77,50.77,50.7,50.74,19758.0,38.9177,38.9177,38.864,38.8947,19758.0
2015-07-21 12:00:00,50.75,50.83,50.74,50.83,7762.0,38.9023,38.9636,38.8947,38.9636,7762.0
2015-07-21 12:10:00,50.85,50.85,50.79,50.79,10439.0,38.979,38.979,38.933,38.933,10439.0
2015-07-21 12:20:00,50.78,50.83,50.77,50.8,21777.0,38.9253,38.9636,38.9177,38.9407,21777.0
2015-07-21 12:30:00,50.8,50.81,50.76,50.8,17185.0,38.9407,38.9483,38.91,38.9407,17185.0
2015-07-21 12:40:00,50.8,50.81,50.74,50.74,12674.0,38.9407,38.9483,38.8947,38.8947,12674.0
2015-07-21 12:50:00,50.73,50.78,50.7,50.76,12362.0,38.887,38.9253,38.864,38.91,12362.0
2015-07-21 13:00:00,50.76,50.76,50.67,50.71,16523.0,38.91,38.91,38.841,38.8717,16523.0
2015-07-21 13:10:00,50.73,50.81,50.71,50.81,4434.0,38.887,38.9483,38.8717,38.9483,4434.0
2015-07-21 13:20:00,50.82,50.82,50.73,50.73,18058.0,38.956,38.956,38.887,38.887,18058.0
2015-07-21 13:30:00,50.73,50.74,50.65,50.67,13200.0,38.887,38.8947,38.8257,38.841,13200.0
2015-07-21 13:40:00,50.67,50.76,50.66,50.76,11084.0,38.841,38.91,38.8333,38.91,11084.0
2015-07-21 13:50:00,50.76,50.78,50.74,50.76,13962.0,38.91,38.9253,38.8947,38.91,13962.0
2015-07-21 14:00:00,50.75,50.75,50.6,50.6,17551.0,38.9023,38.9023,38.7873,38.7873,17551.0
2015-07-21 14:10:00,50.6,50.68,50.6,50.66,10578.0,38.7873,38.8487,38.7873,38.8333,10578.0
2015-07-21 14:20:00,50.66,50.72,50.63,50.72,18035.0,38.8333,38.8793,38.8103,38.8793,18035.0
2015-07-21 14:30:00,50.73,50.75,50.69,50.74,10800.0,38.887,38.9023,38.8563,38.8947,10800.0
2015-07-21 14:40:00,50.75,50.76,50.67,50.7,20279.0,38.9023,38.91,38.841,38.864,20279.0
2015-07-21 14:50:00,50.7,50.7,50.61,50.64,11564.0,38.864,38.864,38.795,38.818,11564.0
2015-07-21 15:00:00,50.64,50.66,50.56,50.59,42600.0,38.818,38.8333,38.7567,38.7797,42600.0
2015-07-21 15:10:00,50.58,50.64,50.53,50.63,25332.0,38.772,38.818,38.7337,38.8103,25332.0
2015-07-21 15:20:00,50.62,50.65,50.6,50.63,17529.0,38.8027,38.8257,38.7873,38.8103,17529.0
2015-07-21 15:30:00,50.62,50.65,50.59,50.63,34343.0,38.8027,38.8257,38.7797,38.8103,34343.0
2015-07-21 15:40:00,50.63,50.63,50.54,50.55,78231.0,38.8103,38.8103,38.7413,38.749,78231.0
2015-07-21 15:50:00,50.54,50.57,50.43,50.47,217138.0,38.7413,38.7643,38.657,38.6877,217138.0
2015-07-22 09:30:00,50.28,50.59,50.2,50.59,24747.0,38.542,38.7797,38.4807,38.7797,24747.0
2015-07-22 09:40:00,50.58,50.76,50.51,50.75,13039.0,38.772,38.91,38.7184,38.9023,13039.0
2015-07-22 09:50:00,50.75,50.76,50.65,50.7,22355.0,38.9023,38.91,38.8257,38.864,22355.0
2015-07-22 10:00:00,50.7,50.8,50.68,50.73,13249.0,38.864,38.9407,38.8487,38.887,13249.0
2015-07-22 10:10:00,50.74,50.84,50.74,50.83,6921.0,38.8947,38.9713,38.8947,38.9636,6921.0
2015-07-22 10:20:00,50.83,50.9,50.76,50.78,7083.0,38.9636,39.0173,38.91,38.9253,7083.0
2015-07-22 10:30:00,50.77,50.78,50.7,50.72,7689.0,38.9177,38.9253,38.864,38.8793,7689.0
2015-07-22 10:40:00,50.73,50.73,50.66,50.69,9072.0,38.887,38.887,38.8333,38.8563,9072.0
2015-07-22 10:50:00,50.69,50.72,50.67,50.69,8750.0,38.8563,38.8793,38.841,38.8563,8750.0
2015-07-22 11:00:00,50.68,50.68,50.61,50.64,10540.0,38.8487,38.8487,38.795,38.818,10540.0
2015-07-22 11:10:00,50.64,50.65,50.57,50.58,4286.0,38.818,38.8257,38.7643,38.772,4286.0
2015-07-22 11:20:00,50.59,50.61,50.54,50.54,14209.0,38.7797,38.795,38.7413,38.7413,14209.0
2015-07-22 11:30:00,50.56,50.65,50.55,50.65,6875.0,38.7567,38.8257,38.749,38.8257,6875.0
2015-07-22 11:40:00,50.63,50.73,50.62,50.71,20055.0,38.8103,38.887,38.8027,38.8717,20055.0
2015-07-22 11:50:00,50.71,50.73,50.66,50.73,5478.0,38.8717,38.887,38.8333,38.887,5478.0
2015-07-22 12:00:00,50.73,50.79,50.73,50.75,6022.0,38.887,38.933,38.887,38.9023,6022.0
2015-07-22 12:10:00,50.78,50.81,50.74,50.74,6363.0,38.9253,38.9483,38.8947,38.8947,6363.0
2015-07-22 12:20:00,50.74,50.81,50.72,50.74,11316.0,38.8947,38.9483,38.8793,38.8947,11316.0
2015-07-22 12:30:00,50.75,50.79,50.74,50.78,5193.0,38.9023,38.933,38.8947,38.9253,5193.0
2015-07-22 12:40:00,50.79,50.82,50.77,50.79,6400.0,38.933,38.956,38.9177,38.933,6400.0
2015-07-22 12:50:00,50.8,50.85,50.79,50.84,2746.0,38.9407,38.979,38.933,38.9713,2746.0
2015-07-22 13:00:00,50.84,50.88,50.83,50.84,10958.0,38.9713,39.002,38.9636,38.9713,10958.0
2015-07-22 13:10:00,50.83,50.86,50.82,50.83,9552.0,38.9636,38.9866,38.956,38.9636,9552.0
2015-07-22 13:20:00,50.85,50.91,50.85,50.89,5494.0,38.979,39.025,38.979,39.0096,5494.0
2015-07-22 13:30:00,50.9,50.98,50.9,50.97,6836.0,39.0173,39.0786,39.0173,39.071,6836.0
2015-07-22 13:40:00,50.97,51.0,50.94,50.95,6644.0,39.071,39.094,39.048,39.0556,6644.0
2015-07-22 13:50:00,50.96,50.96,50.91,50.95,7829.0,39.0633,39.0633,39.025,39.0556,7829.0
2015-07-22 14:00:00,50.95,51.0,50.95,50.99,11778.0,39.0556,39.094,39.0556,39.0863,11778.0
2015-07-22 14:10:00,50.98,51.05,50.96,51.05,11682.0,39.0786,39.1323,39.0633,39.1323,11682.0
2015-07-22 14:20:00,51.03,51.08,50.99,51.08,13645.0,39.117,39.1553,39.0863,39.1553,13645.0
2015-07-22 14:30:00,51.08,51.15,51.06,51.13,24059.0,39.1553,39.2089,39.14,39.1936,24059.0
2015-07-22 14:40:00,51.12,51.14,51.1,51.13,8502.0,39.1859,39.2013,39.1706,39.1936,8502.0
2015-07-22 14:50:00,51.13,51.14,51.05,51.05,22004.0,39.1936,39.2013,39.1323,39.1323,22004.0
2015-07-22 15:00:00,51.05,51.14,51.05,51.12,25868.0,39.1323,39.2013,39.1323,39.1859,25868.0
2015-07-22 15:10:00,51.12,51.14,51.06,51.13,20947.0,39.1859,39.2013,39.14,39.1936,20947.0
2015-07-22 15:20:00,51.13,51.15,51.1,51.12,33545.0,39.1936,39.2089,39.1706,39.1859,33545.0
2015-07-22 15:30:00,51.13,51.13,51.08,51.1,39158.0,39.1936,39.1936,39.1553,39.1706,39158.0
2015-07-22 15:40:00,51.08,51.27,51.03,51.26,78924.0,39.1553,39.3009,39.117,39.2933,78924.0
2015-07-22 15:50:00,51.26,51.26,51.13,51.22,88018.0,39.2933,39.2933,39.1936,39.2626,88018.0
2015-07-23 09:30:00,51.33,51.5,51.23,51.41,34412.0,39.3469,39.4772,39.2703,39.4082,34412.0
2015-07-23 09:40:00,51.39,51.4,51.05,51.27,75818.0,39.3929,39.4006,39.1323,39.3009,75818.0
2015-07-23 09:50:00,51.26,51.36,51.22,51.29,16634.0,39.2933,39.3699,39.2626,39.3163,16634.0
2015-07-23 10:00:00,51.29,51.45,51.24,51.45,39866.0,39.3163,39.4389,39.2779,39.4389,39866.0
2015-07-23 10:10:00,51.48,51.65,51.46,51.53,69758.0,39.4619,39.5922,39.4466,39.5002,69758.0
2015-07-23 10:20:00,51.52,51.63,51.47,51.6,37841.0,39.4926,39.5769,39.4542,39.5539,37841.0
2015-07-23 10:30:00,51.59,51.63,51.36,51.38,51270.0,39.5462,39.5769,39.3699,39.3853,51270.0
2015-07-23 10:40:00,51.37,51.57,51.37,51.48,27568.0,39.3776,39.5309,39.3776,39.4619,27568.0
2015-07-23 10:50:00,51.47,51.47,51.25,51.29,32072.0,39.4542,39.4542,39.2856,39.3163,32072.0
2015-07-23 11:00:00,51.29,51.39,51.25,51.28,46641.0,39.3163,39.3929,39.2856,39.3086,46641.0
2015-07-23 11:10:00,51.29,51.32,51.21,51.22,21768.0,39.3163,39.3393,39.2549,39.2626,21768.0
2015-07-23 11:20:00,51.23,51.24,50.95,50.97,28067.0,39.2703,39.2779,39.0556,39.071,28067.0
2015-07-23 11:30:00,50.97,51.07,50.95,51.0,38703.0,39.071,39.1476,39.0556,39.094,38703.0
2015-07-23 11:40:00,50.99,50.99,50.86,50.87,20210.0,39.0863,39.0863,38.9866,38.9943,20210.0
2015-07-23 11:50:00,50.87,50.98,50.83,50.97,27165.0,38.9943,39.0786,38.9636,39.071,27165.0
2015-07-23 12:00:00,50.97,50.97,50.86,50.91,14013.0,39.071,39.071,38.9866,39.025,14013.0
2015-07-23 12:10:00,50.9,50.9,50.69,50.7,11073.0,39.0173,39.0173,38.8563,38.864,11073.0
2015-07-23 12:20:00,50.71,50.76,50.64,50.76,10324.0,38.8717,38.91,38.818,38.91,10324.0
2015-07-23 12:30:00,50.75,50.77,50.7,50.77,12696.0,38.9023,38.9177,38.864,38.9177,12696.0
2015-07-23 12:40:00,50.8,50.89,50.8,50.82,8049.0,38.9407,39.0096,38.9407,38.956,8049.0
2015-07-23 12:50:00,50.81,50.89,50.81,50.84,12673.0,38.9483,39.0096,38.9483,38.9713,12673.0
2015-07-23 13:00:00,50.84,50.87,50.83,50.87,8320.0,38.9713,38.9943,38.9636,38.9943,8320.0
2015-07-23 13:10:00,50.86,50.9,50.83,50.89,12148.0,38.9866,39.0173,38.9636,39.0096,12148.0
2015-07-23 13:20:00,50.88,50.89,50.81,50.82,11087.0,39.002,39.0096,38.9483,38.956,11087.0
2015-07-23 13:30:00,50.81,50.82,50.76,50.82,6900.0,38.9483,38.956,38.91,38.956,6900.0
2015-07-23 13:40:00,50.83,50.86,50.8,50.82,8550.0,38.9636,38.9866,38.9407,38.956,8550.0
2015-07-23 13:50:00,50.82,50.86,50.79,50.85,22472.0,38.956,38.9866,38.933,38.979,22472.0
2015-07-23 14:00:00,50.85,50.9,50.85,50.9,4083.0,38.979,39.0173,38.979,39.0173,4083.0
2015-07-23 14:10:00,50.89,50.9,50.83,50.85,17124.0,39.0096,39.0173,38.9636,38.979,17124.0
2015-07-23 14:20:00,50.85,50.85,50.77,50.79,10219.0,38.979,38.979,38.9177,38.933,10219.0
2015-07-23 14:30:00,50.79,50.83,50.72,50.72,11899.0,38.933,38.9636,38.8793,38.8793,11899.0
2015-07-23 14:40:00,50.71,50.73,50.62,50.63,9447.0,38.8717,38.887,38.8027,38.8103,9447.0
2015-07-23 14:50:00,50.64,50.65,50.52,50.58,18385.0,38.818,38.8257,38.726,38.772,18385.0
2015-07-23 15:00:00,50.58,50.6,50.55,50.58,14651.0,38.772,38.7873,38.749,38.772,14651.0
2015-07-23 15:10:00,50.57,50.58,50.49,50.5,16460.0,38.7643,38.772,38.703,38.7107,16460.0
2015-07-23 15:20:00,50.5,50.53,50.46,50.46,21372.0,38.7107,38.7337,38.68,38.68,21372.0
2015-07-23 15:30:00,50.47,50.52,50.45,50.51,25994.0,38.6877,38.726,38.6724,38.7184,25994.0
2015-07-23 15:40:00,50.52,50.54,50.42,50.47,36947.0,38.726,38.7413,38.6494,38.6877,36947.0
2015-07-23 15:50:00,50.46,50.46,50.37,50.42,85968.0,38.68,38.68,38.611,38.6494,85968.0
2015-07-24 09:30:00,50.47,50.54,50.04,50.34,25852.0,38.6877,38.7413,38.3581,38.588,25852.0
2015-07-24 09:40:00,50.27,50.5,50.2,50.37,17445.0,38.5344,38.7107,38.4807,38.611,17445.0
2015-07-24 09:50:00,50.38,50.46,50.3,50.45,13047.0,38.6187,38.68,38.5574,38.6724,13047.0
2015-07-24 10:00:00,50.42,50.42,50.26,50.27,5132.0,38.6494,38.6494,38.5267,38.5344,5132.0
2015-07-24 10:10:00,50.3,50.3,50.17,50.17,13000.0,38.5574,38.5574,38.4577,38.4577,13000.0
2015-07-24 10:20:00,50.17,50.2,50.07,50.09,17062.0,38.4577,38.4807,38.3811,38.3964,17062.0
2015-07-24 10:30:00,50.09,50.09,49.82,49.85,51653.0,38.3964,38.3964,38.1894,38.2124,51653.0
2015-07-24 10:40:00,49.85,49.93,49.79,49.91,20362.0,38.2124,38.2738,38.1664,38.2584,20362.0
2015-07-24 10:50:00,49.92,50.01,49.92,49.98,13607.0,38.2661,38.3351,38.2661,38.3121,13607.0
2015-07-24 11:00:00,49.99,50.03,49.97,50.0,23765.0,38.3197,38.3504,38.3044,38.3274,23765.0
2015-07-24 11:10:00,50.0,50.01,49.94,49.98,8073.0,38.3274,38.3351,38.2814,38.3121,8073.0
2015-07-24 11:20:00,49.98,50.07,49.96,50.07,7524.0,38.3121,38.3811,38.2968,38.3811,7524.0
2015-07-24 11:30:00,50.07,50.16,50.07,50.16,7752.0,38.3811,38.4501,38.3811,38.4501,7752.0
2015-07-24 11:40:00,50.17,50.29,50.17,50.26,15761.0,38.4577,38.5497,38.4577,38.5267,15761.0
2015-07-24 11:50:00,50.27,50.27,50.13,50.2,18539.0,38.5344,38.5344,38.4271,38.4807,18539.0
2015-07-24 12:00:00,50.21,50.25,50.19,50.25,5627.0,38.4884,38.5191,38.4731,38.5191,5627.0
2015-07-24 12:10:00,50.25,50.26,50.23,50.26,8681.0,38.5191,38.5267,38.5037,38.5267,8681.0
2015-07-24 12:20:00,50.26,50.32,50.26,50.26,12398.0,38.5267,38.5727,38.5267,38.5267,12398.0
2015-07-24 12:30:00,50.27,50.36,50.27,50.33,9349.0,38.5344,38.6034,38.5344,38.5804,9349.0
2015-07-24 12:40:00,50.32,50.34,50.3,50.34,8032.0,38.5727,38.588,38.5574,38.588,8032.0
2015-07-24 12:50:00,50.33,50.33,50.2,50.24,12670.0,38.5804,38.5804,38.4807,38.5114,12670.0
2015-07-24 13:00:00,50.24,50.31,50.23,50.31,22776.0,38.5114,38.565,38.5037,38.565,22776.0
2015-07-24 13:10:00,50.3,50.31,50.11,50.14,27042.0,38.5574,38.565,38.4117,38.4347,27042.0
2015-07-24 13:20:00,50.13,50.14,50.05,50.11,8205.0,38.4271,38.4347,38.3657,38.4117,8205.0
2015-07-24 13:30:00,50.11,50.12,50.01,50.02,5773.0,38.4117,38.4194,38.3351,38.3427,5773.0
2015-07-24 13:40:00,50.01,50.02,49.94,49.97,15506.0,38.3351,38.3427,38.2814,38.3044,15506.0
2015-07-24 13:50:00,49.96,50.03,49.96,50.02,6674.0,38.2968,38.3504,38.2968,38.3427,6674.0
2015-07-24 14:00:00,50.0,50.0,49.91,49.97,9273.0,38.3274,38.3274,38.2584,38.3044,9273.0
2015-07-24 14:10:00,49.97,49.99,49.9,49.9,11405.0,38.3044,38.3197,38.2508,38.2508,11405.0
2015-07-24 14:20:00,49.9,49.93,49.85,49.91,10926.0,38.2508,38.2738,38.2124,38.2584,10926.0
2015-07-24 14:30:00,49.91,49.91,49.82,49.84,15890.0,38.2584,38.2584,38.1894,38.2048,15890.0
2015-07-24 14:40:00,49.85,49.9,49.85,49.9,9282.0,38.2124,38.2508,38.2124,38.2508,9282.0
2015-07-24 14:50:00,49.88,49.88,49.82,49.84,13156.0,38.2354,38.2354,38.1894,38.2048,13156.0
2015-07-24 15:00:00,49.84,49.9,49.8,49.9,14271.0,38.2048,38.2508,38.1741,38.2508,14271.0
2015-07-24 15:10:00,49.91,49.98,49.9,49.98,11507.0,38.2584,38.3121,38.2508,38.3121,11507.0
2015-07-24 15:20:00,49.99,50.0,49.89,49.91,18816.0,38.3197,38.3274,38.2431,38.2584,18816.0
2015-07-24 15:30:00,49.91,49.94,49.88,49.88,12607.0,38.2584,38.2814,38.2354,38.2354,12607.0
2015-07-24 15:40:00,49.87,49.99,49.87,49.92,24561.0,38.2278,38.3197,38.2278,38.2661,24561.0
2015-07-24 15:50:00,49.92,49.98,49.86,49.86,68973.0,38.2661,38.3121,38.2201,38.2201,68973.0
2015-07-27 09:30:00,49.49,49.7,49.0,49.1,51889.0,37.9365,38.0974,37.5609,37.6375,51889.0
2015-07-27 09:40:00,49.1,49.47,49.1,49.47,28569.0,37.6375,37.9211,37.6375,37.9211,28569.0
2015-07-27 09:50:00,49.47,49.81,49.47,49.79,22994.0,37.9211,38.1818,37.9211,38.1664,22994.0
2015-07-27 10:00:00,49.76,49.78,49.53,49.56,83947.0,38.1434,38.1588,37.9671,37.9901,83947.0
2015-07-27 10:10:00,49.59,49.77,49.56,49.71,28953.0,38.0131,38.1511,37.9901,38.1051,28953.0
2015-07-27 10:20:00,49.69,49.78,49.65,49.76,14814.0,38.0898,38.1588,38.0591,38.1434,14814.0
2015-07-27 10:30:00,49.79,49.94,49.76,49.88,20566.0,38.1664,38.2814,38.1434,38.2354,20566.0
2015-07-27 10:40:00,49.88,49.93,49.71,49.71,25380.0,38.2354,38.2738,38.1051,38.1051,25380.0
2015-07-27 10:50:00,49.7,49.79,49.67,49.71,19741.0,38.0974,38.1664,38.0745,38.1051,19741.0
2015-07-27 11:00:00,49.73,49.77,49.67,49.73,15345.0,38.1204,38.1511,38.0745,38.1204,15345.0
2015-07-27 11:10:00,49.73,49.73,49.57,49.63,16321.0,38.1204,38.1204,37.9978,38.0438,16321.0
2015-07-27 11:20:00,49.62,49.67,49.58,49.59,14871.0,38.0361,38.0745,38.0055,38.0131,14871.0
2015-07-27 11:30:00,49.58,49.67,49.58,49.64,15395.0,38.0055,38.0745,38.0055,38.0515,15395.0
2015-07-27 11:40:00,49.64,49.64,49.51,49.56,23134.0,38.0515,38.0515,37.9518,37.9901,23134.0
2015-07-27 11:50:00,49.56,49.64,49.53,49.62,14475.0,37.9901,38.0515,37.9671,38.0361,14475.0
2015-07-27 12:00:00,49.63,49.64,49.51,49.51,13324.0,38.0438,38.0515,37.9518,37.9518,13324.0
2015-07-27 12:10:00,49.52,49.56,49.51,49.56,13939.0,37.9595,37.9901,37.9518,37.9901,13939.0
2015-07-27 12:20:00,49.56,49.59,49.5,49.52,15633.0,37.9901,38.0131,37.9441,37.9595,15633.0
2015-07-27 12:30:00,49.52,49.55,49.4,49.44,29174.0,37.9595,37.9825,37.8675,37.8981,29174.0
2015-07-27 12:40:00,49.44,49.47,49.39,49.39,12134.0,37.8981,37.9211,37.8598,37.8598,12134.0
2015-07-27 12:50:00,49.39,49.43,49.35,49.42,16200.0,37.8598,37.8905,37.8292,37.8828,16200.0
2015-07-27 13:00:00,49.43,49.53,49.41,49.51,21946.0,37.8905,37.9671,37.8752,37.9518,21946.0
2015-07-27 13:10:00,49.51,49.51,49.42,49.42,13079.0,37.9518,37.9518,37.8828,37.8828,13079.0
2015-07-27 13:20:00,49.41,49.45,49.39,49.44,8986.0,37.8752,37.9058,37.8598,37.8981,8986.0
2015-07-27 13:30:00,49.45,49.46,49.37,49.38,14792.0,37.9058,37.9135,37.8445,37.8522,14792.0
2015-07-27 13:40:00,49.39,49.44,49.35,49.43,14856.0,37.8598,37.8981,37.8292,37.8905,14856.0
2015-07-27 13:50:00,49.44,49.48,49.37,49.37,18921.0,37.8981,37.9288,37.8445,37.8445,18921.0
2015-07-27 14:00:00,49.38,49.44,49.35,49.41,33259.0,37.8522,37.8981,37.8292,37.8752,33259.0
2015-07-27 14:10:00,49.41,49.49,49.4,49.47,22880.0,37.8752,37.9365,37.8675,37.9211,22880.0
2015-07-27 14:20:00,49.47,49.53,49.42,49.49,20602.0,37.9211,37.9671,37.8828,37.9365,20602.0
2015-07-27 14:30:00,49.48,49.53,49.43,49.52,23922.0,37.9288,37.9671,37.8905,37.9595,23922.0
2015-07-27 14:40:00,49.51,49.51,49.47,49.48,20474.0,37.9518,37.9518,37.9211,37.9288,20474.0
2015-07-27 14:50:00,49.49,49.49,49.36,49.38,30460.0,37.9365,37.9365,37.8368,37.8522,30460.0
2015-07-27 15:00:00,49.38,49.39,49.22,49.24,57655.0,37.8522,37.8598,37.7295,37.7448,57655.0
2015-07-27 15:10:00,49.24,49.27,49.19,49.23,30567.0,37.7448,37.7678,37.7065,37.7372,30567.0
2015-07-27 15:20:00,49.24,49.34,49.23,49.24,40991.0,37.7448,37.8215,37.7372,37.7448,40991.0
2015-07-27 15:30:00,49.24,49.31,49.2,49.3,40203.0,37.7448,37.7985,37.7142,37.7908,40203.0
2015-07-27 15:40:00,49.29,49.29,49.14,49.14,68031.0,37.7832,37.7832,37.6682,37.6682,68031.0
2015-07-27 15:50:00,49.15,49.27,49.07,49.24,174610.0,37.6758,37.7678,37.6145,37.7448,174610.0
2015-07-28 09:30:00,49.38,49.38,48.81,49.07,35769.0,37.8522,37.8522,37.4152,37.6145,35769.0
2015-07-28 09:40:00,49.05,49.27,48.83,48.86,22480.0,37.5992,37.7678,37.4306,37.4535,22480.0
2015-07-28 09:50:00,48.88,49.12,48.8,49.1,43851.0,37.4689,37.6529,37.4076,37.6375,43851.0
2015-07-28 10:00:00,49.1,49.1,48.84,48.9,21311.0,37.6375,37.6375,37.4382,37.4842,21311.0
2015-07-28 10:10:00,48.92,49.02,48.89,48.89,17868.0,37.4995,37.5762,37.4765,37.4765,17868.0
2015-07-28 10:20:00,48.87,48.93,48.79,48.79,17850.0,37.4612,37.5072,37.3999,37.3999,17850.0
2015-07-28 10:30:00,48.8,48.99,48.79,48.95,11614.0,37.4076,37.5532,37.3999,37.5225,11614.0
2015-07-28 10:40:00,48.96,49.03,48.96,49.03,16438.0,37.5302,37.5839,37.5302,37.5839,16438.0
2015-07-28 10:50:00,49.03,49.16,49.03,49.12,24005.0,37.5839,37.6835,37.5839,37.6529,24005.0
2015-07-28 11:00:00,49.12,49.28,49.09,49.24,23961.0,37.6529,37.7755,37.6299,37.7448,23961.0
2015-07-28 11:10:00,49.25,49.32,49.24,49.3,22733.0,37.7525,37.8062,37.7448,37.7908,22733.0
2015-07-28 11:20:00,49.31,49.31,49.23,49.3,19703.0,37.7985,37.7985,37.7372,37.7908,19703.0
2015-07-28 11:30:00,49.29,49.37,49.27,49.37,16790.0,37.7832,37.8445,37.7678,37.8445,16790.0
2015-07-28 11:40:00,49.36,49.38,49.33,49.35,18208.0,37.8368,37.8522,37.8138,37.8292,18208.0
2015-07-28 11:50:00,49.35,49.44,49.34,49.35,10260.0,37.8292,37.8981,37.8215,37.8292,10260.0
2015-07-28 12:00:00,49.36,49.38,49.34,49.36,15500.0,37.8368,37.8522,37.8215,37.8368,15500.0
2015-07-28 12:10:00,49.35,49.41,49.32,49.41,9445.0,37.8292,37.8752,37.8062,37.8752,9445.0
2015-07-28 12:20:00,49.41,49.44,49.4,49.44,21389.0,37.8752,37.8981,37.8675,37.8981,21389.0
2015-07-28 12:30:00,49.44,49.49,49.43,49.45,14823.0,37.8981,37.9365,37.8905,37.9058,14823.0
2015-07-28 12:40:00,49.45,49.48,49.41,49.43,12760.0,37.9058,37.9288,37.8752,37.8905,12760.0
2015-07-28 12:50:00,49.45,49.49,49.41,49.45,14018.0,37.9058,37.9365,37.8752,37.9058,14018.0
2015-07-28 13:00:00,49.45,49.53,49.44,49.52,13307.0,37.9058,37.9671,37.8981,37.9595,13307.0
2015-07-28 13:10:00,49.53,49.56,49.5,49.52,11157.0,37.9671,37.9901,37.9441,37.9595,11157.0
2015-07-28 13:20:00,49.53,49.71,49.52,49.69,24599.0,37.9671,38.1051,37.9595,38.0898,24599.0
2015-07-28 13:30:00,49.69,49.69,49.6,49.6,7367.0,38.0898,38.0898,38.0208,38.0208,7367.0
2015-07-28 13:40:00,49.6,49.63,49.59,49.61,13852.0,38.0208,38.0438,38.0131,38.0285,13852.0
2015-07-28 13:50:00,49.6,49.64,49.6,49.61,11975.0,38.0208,38.0515,38.0208,38.0285,11975.0
2015-07-28 14:00:00,49.61,49.71,49.61,49.64,14924.0,38.0285,38.1051,38.0285,38.0515,14924.0
2015-07-28 14:10:00,49.64,49.65,49.59,49.59,13422.0,38.0515,38.0591,38.0131,38.0131,13422.0
2015-07-28 14:20:00,49.6,49.64,49.58,49.62,14905.0,38.0208,38.0515,38.0055,38.0361,14905.0
2015-07-28 14:30:00,49.62,49.74,49.61,49.7,42323.0,38.0361,38.1281,38.0285,38.0974,42323.0
2015-07-28 14:40:00,49.7,49.77,49.67,49.75,23368.0,38.0974,38.1511,38.0745,38.1358,23368.0
2015-07-28 14:50:00,49.74,49.79,49.72,49.77,22583.0,38.1281,38.1664,38.1128,38.1511,22583.0
2015-07-28 15:00:00,49.77,49.77,49.73,49.75,29678.0,38.1511,38.1511,38.1204,38.1358,29678.0
2015-07-28 15:10:00,49.76,49.8,49.73,49.77,34764.0,38.1434,38.1741,38.1204,38.1511,34764.0
2015-07-28 15:20:00,49.76,49.78,49.73,49.76,28611.0,38.1434,38.1588,38.1204,38.1434,28611.0
2015-07-28 15:30:00,49.76,49.79,49.73,49.73,34172.0,38.1434,38.1664,38.1204,38.1204,34172.0
2015-07-28 15:40:00,49.72,49.82,49.72,49.78,47851.0,38.1128,38.1894,38.1128,38.1588,47851.0
2015-07-28 15:50:00,49.79,49.81,49.68,49.72,141337.0,38.1664,38.1818,38.0821,38.1128,141337.0
2015-07-29 09:30:00,49.67,50.23,49.64,50.18,19149.0,38.0745,38.5037,38.0515,38.4654,19149.0
2015-07-29 09:40:00,50.27,50.27,49.88,49.88,11574.0,38.5344,38.5344,38.2354,38.2354,11574.0
2015-07-29 09:50:00,49.85,50.06,49.76,50.02,14200.0,38.2124,38.3734,38.1434,38.3427,14200.0
2015-07-29 10:00:00,49.99,50.03,49.88,49.99,59216.0,38.3197,38.3504,38.2354,38.3197,59216.0
2015-07-29 10:10:00,49.99,50.06,49.89,49.99,21806.0,38.3197,38.3734,38.2431,38.3197,21806.0
2015-07-29 10:20:00,50.02,50.05,49.91,50.0,10751.0,38.3427,38.3657,38.2584,38.3274,10751.0
2015-07-29 10:30:00,50.02,50.07,49.95,50.07,13788.0,38.3427,38.3811,38.2891,38.3811,13788.0
2015-07-29 10:40:00,50.07,50.11,50.01,50.03,17938.0,38.3811,38.4117,38.3351,38.3504,17938.0
2015-07-29 10:50:00,50.04,50.07,50.0,50.03,28715.0,38.3581,38.3811,38.3274,38.3504,28715.0
2015-07-29 11:00:00,50.01,50.09,50.0,50.03,15663.0,38.3351,38.3964,38.3274,38.3504,15663.0
2015-07-29 11:10:00,50.03,50.08,50.0,50.03,9608.0,38.3504,38.3887,38.3274,38.3504,9608.0
2015-07-29 11:20:00,50.04,50.08,50.02,50.03,10874.0,38.3581,38.3887,38.3427,38.3504,10874.0
2015-07-29 11:30:00,50.03,50.17,50.02,50.14,21890.0,38.3504,38.4577,38.3427,38.4347,21890.0
2015-07-29 11:40:00,50.12,50.22,50.09,50.19,25659.0,38.4194,38.4961,38.3964,38.4731,25659.0
2015-07-29 11:50:00,50.19,50.22,50.12,50.21,18719.0,38.4731,38.4961,38.4194,38.4884,18719.0
2015-07-29 12:00:00,50.21,50.21,50.15,50.16,14661.0,38.4884,38.4884,38.4424,38.4501,14661.0
2015-07-29 12:10:00,50.15,50.21,50.14,50.21,10997.0,38.4424,38.4884,38.4347,38.4884,10997.0
2015-07-29 12:20:00,50.21,50.3,50.18,50.3,43812.0,38.4884,38.5574,38.4654,38.5574,43812.0
2015-07-29 12:30:00,50.29,50.31,50.23,50.3,10148.0,38.5497,38.565,38.5037,38.5574,10148.0
2015-07-29 12:40:00,50.31,50.39,50.25,50.37,18148.0,38.565,38.6264,38.5191,38.611,18148.0
2015-07-29 12:50:00,50.37,50.41,50.35,50.41,13956.0,38.611,38.6417,38.5957,38.6417,13956.0
2015-07-29 13:00:00,50.39,50.39,50.31,50.35,9845.0,38.6264,38.6264,38.565,38.5957,9845.0
2015-07-29 13:10:00,50.34,50.4,50.33,50.38,12253.0,38.588,38.634,38.5804,38.6187,12253.0
2015-07-29 13:20:00,50.39,50.39,50.34,50.36,11524.0,38.6264,38.6264,38.588,38.6034,11524.0
2015-07-29 13:30:00,50.34,50.37,50.3,50.37,8122.0,38.588,38.611,38.5574,38.611,8122.0
2015-07-29 13:40:00,50.36,50.36,50.28,50.33,14039.0,38.6034,38.6034,38.542,38.5804,14039.0
2015-07-29 13:50:00,50.34,50.36,50.32,50.32,7927.0,38.588,38.6034,38.5727,38.5727,7927.0
2015-07-29 14:00:00,50.34,50.46,50.25,50.32,24278.0,38.588,38.68,38.5191,38.5727,24278.0
2015-07-29 14:10:00,50.33,50.51,50.33,50.46,26477.0,38.5804,38.7184,38.5804,38.68,26477.0
2015-07-29 14:20:00,50.47,50.49,50.41,50.47,24567.0,38.6877,38.703,38.6417,38.6877,24567.0
2015-07-29 14:30:00,50.47,50.47,50.39,50.46,20648.0,38.6877,38.6877,38.6264,38.68,20648.0
2015-07-29 14:40:00,50.47,50.56,50.47,50.52,16977.0,38.6877,38.7567,38.6877,38.726,16977.0
2015-07-29 14:50:00,50.51,50.52,50.41,50.45,16654.0,38.7184,38.726,38.6417,38.6724,16654.0
2015-07-29 15:00:00,50.44,50.49,50.35,50.42,25099.0,38.6647,38.703,38.5957,38.6494,25099.0
2015-07-29 15:10:00,50.43,50.48,50.41,50.44,17316.0,38.657,38.6954,38.6417,38.6647,17316.0
2015-07-29 15:20:00,50.44,50.53,50.44,50.48,16907.0,38.6647,38.7337,38.6647,38.6954,16907.0
2015-07-29 15:30:00,50.48,50.49,50.4,50.49,24425.0,38.6954,38.703,38.634,38.703,24425.0
2015-07-29 15:40:00,50.5,50.56,50.49,50.52,30908.0,38.7107,38.7567,38.703,38.726,30908.0
2015-07-29 15:50:00,50.52,50.56,50.47,50.48,89186.0,38.726,38.7567,38.6877,38.6954,89186.0
2015-07-30 09:30:00,50.43,50.75,50.43,50.57,9503.0,38.657,38.9023,38.657,38.7643,9503.0
2015-07-30 09:40:00,50.51,50.55,50.38,50.42,5514.0,38.7184,38.749,38.6187,38.6494,5514.0
2015-07-30 09:50:00,50.43,50.6,50.43,50.53,6655.0,38.657,38.7873,38.657,38.7337,6655.0
2015-07-30 10:00:00,50.47,50.61,50.47,50.51,31109.0,38.6877,38.795,38.6877,38.7184,31109.0
2015-07-30 10:10:00,50.49,50.49,50.36,50.42,17623.0,38.703,38.703,38.6034,38.6494,17623.0
2015-07-30 10:20:00,50.45,50.52,50.41,50.5,7500.0,38.6724,38.726,38.6417,38.7107,7500.0
2015-07-30 10:30:00,50.51,50.55,50.38,50.4,8702.0,38.7184,38.749,38.6187,38.634,8702.0
2015-07-30 10:40:00,50.38,50.5,50.37,50.37,6896.0,38.6187,38.7107,38.611,38.611,6896.0
2015-07-30 10:50:00,50.34,50.42,50.28,50.3,8334.0,38.588,38.6494,38.542,38.5574,8334.0
2015-07-30 11:00:00,50.28,50.33,50.24,50.31,9305.0,38.542,38.5804,38.5114,38.565,9305.0
2015-07-30 11:10:00,50.3,50.41,50.26,50.37,9706.0,38.5574,38.6417,38.5267,38.611,9706.0
2015-07-30 11:20:00,50.38,50.45,50.36,50.36,8730.0,38.6187,38.6724,38.6034,38.6034,8730.0
2015-07-30 11:30:00,50.36,50.44,50.36,50.41,15163.0,38.6034,38.6647,38.6034,38.6417,15163.0
2015-07-30 11:40:00,50.41,50.45,50.37,50.37,6933.0,38.6417,38.6724,38.611,38.611,6933.0
2015-07-30 11:50:00,50.35,50.4,50.35,50.37,5911.0,38.5957,38.634,38.5957,38.611,5911.0
2015-07-30 12:00:00,50.39,50.41,50.32,50.33,9106.0,38.6264,38.6417,38.5727,38.5804,9106.0
2015-07-30 12:10:00,50.32,50.34,50.29,50.34,4800.0,38.5727,38.588,38.5497,38.588,4800.0
2015-07-30 12:20:00,50.31,50.41,50.31,50.38,5744.0,38.565,38.6417,38.565,38.6187,5744.0
2015-07-30 12:30:00,50.37,50.38,50.33,50.36,4629.0,38.611,38.6187,38.5804,38.6034,4629.0
2015-07-30 12:40:00,50.37,50.41,50.37,50.39,6624.0,38.611,38.6417,38.611,38.6264,6624.0
2015-07-30 12:50:00,50.4,50.47,50.38,50.45,10609.0,38.634,38.6877,38.6187,38.6724,10609.0
2015-07-30 13:00:00,50.46,50.52,50.45,50.51,11602.0,38.68,38.726,38.6724,38.7184,11602.0
2015-07-30 13:10:00,50.5,50.56,50.48,50.56,12846.0,38.7107,38.7567,38.6954,38.7567,12846.0
2015-07-30 13:20:00,50.56,50.56,50.46,50.52,3140.0,38.7567,38.7567,38.68,38.726,3140.0
2015-07-30 13:30:00,50.54,50.57,50.46,50.46,8429.0,38.7413,38.7643,38.68,38.68,8429.0
2015-07-30 13:40:00,50.47,50.51,50.42,50.43,4359.0,38.6877,38.7184,38.6494,38.657,4359.0
2015-07-30 13:50:00,50.44,50.5,50.44,50.47,9664.0,38.6647,38.7107,38.6647,38.6877,9664.0
2015-07-30 14:00:00,50.48,50.52,50.48,50.5,5841.0,38.6954,38.726,38.6954,38.7107,5841.0
2015-07-30 14:10:00,50.5,50.53,50.41,50.42,9060.0,38.7107,38.7337,38.6417,38.6494,9060.0
2015-07-30 14:20:00,50.41,50.45,50.4,50.41,10614.0,38.6417,38.6724,38.634,38.6417,10614.0
2015-07-30 14:30:00,50.42,50.43,50.34,50.42,7262.0,38.6494,38.657,38.588,38.6494,7262.0
2015-07-30 14:40:00,50.42,50.45,50.4,50.45,5834.0,38.6494,38.6724,38.634,38.6724,5834.0
2015-07-30 14:50:00,50.43,50.49,50.41,50.46,7370.0,38.657,38.703,38.6417,38.68,7370.0
2015-07-30 15:00:00,50.47,50.52,50.46,50.46,9787.0,38.6877,38.726,38.68,38.68,9787.0
2015-07-30 15:10:00,50.46,50.53,50.45,50.5,18035.0,38.68,38.7337,38.6724,38.7107,18035.0
2015-07-30 15:20:00,50.5,50.53,50.46,50.52,13748.0,38.7107,38.7337,38.68,38.726,13748.0
2015-07-30 15:30:00,50.52,50.55,50.39,50.41,30918.0,38.726,38.749,38.6264,38.6417,30918.0
2015-07-30 15:40:00,50.41,50.44,50.36,50.43,53218.0,38.6417,38.6647,38.6034,38.657,53218.0
2015-07-30 15:50:00,50.43,50.51,50.42,50.42,56310.0,38.657,38.7184,38.6494,38.6494,56310.0
2015-07-31 09:30:00,50.52,50.53,50.34,50.43,14341.0,38.726,38.7337,38.588,38.657,14341.0
2015-07-31 09:40:00,50.37,50.5,50.15,50.19,14430.0,38.611,38.7107,38.4424,38.4731,14430.0
2015-07-31 09:50:00,50.21,50.36,50.16,50.25,5516.0,38.4884,38.6034,38.4501,38.5191,5516.0
2015-07-31 10:00:00,50.3,50.48,50.26,50.43,21279.0,38.5574,38.6954,38.5267,38.657,21279.0
2015-07-31 10:10:00,50.43,50.52,50.39,50.44,8900.0,38.657,38.726,38.6264,38.6647,8900.0
2015-07-31 10:20:00,50.46,50.54,50.45,50.45,14467.0,38.68,38.7413,38.6724,38.6724,14467.0
2015-07-31 10:30:00,50.48,50.6,50.46,50.48,20241.0,38.6954,38.7873,38.68,38.6954,20241.0
2015-07-31 10:40:00,50.48,50.53,50.45,50.47,16741.0,38.6954,38.7337,38.6724,38.6877,16741.0
2015-07-31 10:50:00,50.45,50.84,50.45,50.83,57683.0,38.6724,38.9713,38.6724,38.9636,57683.0
2015-07-31 11:00:00,50.81,50.89,50.77,50.85,10939.0,38.9483,39.0096,38.9177,38.979,10939.0
2015-07-31 11:10:00,50.84,50.87,50.81,50.86,7166.0,38.9713,38.9943,38.9483,38.9866,7166.0
2015-07-31 11:20:00,50.87,50.88,50.83,50.87,8711.0,38.9943,39.002,38.9636,38.9943,8711.0
2015-07-31 11:30:00,50.87,50.94,50.86,50.92,10343.0,38.9943,39.048,38.9866,39.0326,10343.0
2015-07-31 11:40:00,50.93,51.05,50.91,51.01,14582.0,39.0403,39.1323,39.025,39.1016,14582.0
2015-07-31 11:50:00,51.01,51.02,50.92,50.93,9520.0,39.1016,39.1093,39.0326,39.0403,9520.0
2015-07-31 12:00:00,50.95,51.07,50.95,51.04,7050.0,39.0556,39.1476,39.0556,39.1246,7050.0
2015-07-31 12:10:00,51.04,51.06,50.97,51.0,12800.0,39.1246,39.14,39.071,39.094,12800.0
2015-07-31 12:20:00,51.0,51.08,51.0,51.06,4193.0,39.094,39.1553,39.094,39.14,4193.0
2015-07-31 12:30:00,51.08,51.08,51.02,51.08,8085.0,39.1553,39.1553,39.1093,39.1553,8085.0
2015-07-31 12:40:00,51.09,51.09,51.02,51.04,8286.0,39.163,39.163,39.1093,39.1246,8286.0
2015-07-31 12:50:00,51.04,51.04,50.96,50.97,11881.0,39.1246,39.1246,39.0633,39.071,11881.0
2015-07-31 13:00:00,50.97,51.0,50.96,50.96,9575.0,39.071,39.094,39.0633,39.0633,9575.0
2015-07-31 13:10:00,50.97,50.99,50.93,50.97,6415.0,39.071,39.0863,39.0403,39.071,6415.0
2015-07-31 13:20:00,50.97,50.99,50.93,50.94,13857.0,39.071,39.0863,39.0403,39.048,13857.0
2015-07-31 13:30:00,50.93,50.97,50.93,50.95,7036.0,39.0403,39.071,39.0403,39.0556,7036.0
2015-07-31 13:40:00,50.94,50.98,50.92,50.97,8527.0,39.048,39.0786,39.0326,39.071,8527.0
2015-07-31 13:50:00,50.96,50.99,50.94,50.98,4343.0,39.0633,39.0863,39.048,39.0786,4343.0
2015-07-31 14:00:00,50.97,51.0,50.96,50.98,15772.0,39.071,39.094,39.0633,39.0786,15772.0
2015-07-31 14:10:00,50.98,50.99,50.95,50.96,7812.0,39.0786,39.0863,39.0556,39.0633,7812.0
2015-07-31 14:20:00,50.96,50.97,50.9,50.97,11220.0,39.0633,39.071,39.0173,39.071,11220.0
2015-07-31 14:30:00,50.97,50.99,50.91,50.93,12726.0,39.071,39.0863,39.025,39.0403,12726.0
2015-07-31 14:40:00,50.94,51.0,50.9,50.96,13607.0,39.048,39.094,39.0173,39.0633,13607.0
2015-07-31 14:50:00,50.97,50.99,50.97,50.99,7428.0,39.071,39.0863,39.071,39.0863,7428.0
2015-07-31 15:00:00,50.99,51.0,50.92,50.95,14561.0,39.0863,39.094,39.0326,39.0556,14561.0
2015-07-31 15:10:00,50.95,51.05,50.94,50.96,27393.0,39.0556,39.1323,39.048,39.0633,27393.0
2015-07-31 15:20:00,50.96,50.96,50.88,50.88,13755.0,39.0633,39.0633,39.002,39.002,13755.0
2015-07-31 15:30:00,50.89,50.98,50.88,50.95,23260.0,39.0096,39.0786,39.002,39.0556,23260.0
2015-07-31 15:40:00,50.96,50.97,50.9,50.92,31160.0,39.0633,39.071,39.0173,39.0326,31160.0
2015-07-31 15:50:00,50.92,51.01,50.87,50.95,93484.0,39.0326,39.1016,38.9943,39.0556,93484.0
2015-08-03 09:30:00,51.01,51.22,50.78,50.89,10079.0,39.1016,39.2626,38.9253,39.0096,10079.0
2015-08-03 09:40:00,50.95,51.07,50.86,50.99,8673.0,39.0556,39.1476,38.9866,39.0863,8673.0
2015-08-03 09:50:00,50.99,51.09,50.89,51.08,33480.0,39.0863,39.163,39.0096,39.1553,33480.0
2015-08-03 10:00:00,51.08,51.2,51.04,51.11,46054.0,39.1553,39.2473,39.1246,39.1783,46054.0
2015-08-03 10:10:00,51.1,51.13,50.89,50.89,11567.0,39.1706,39.1936,39.0096,39.0096,11567.0
2015-08-03 10:20:00,50.86,50.88,50.73,50.81,8857.0,38.9866,39.002,38.887,38.9483,8857.0
2015-08-03 10:30:00,50.81,50.86,50.74,50.86,5260.0,38.9483,38.9866,38.8947,38.9866,5260.0
2015-08-03 10:40:00,50.88,51.07,50.87,51.07,20818.0,39.002,39.1476,38.9943,39.1476,20818.0
2015-08-03 10:50:00,51.05,51.07,50.98,51.01,9623.0,39.1323,39.1476,39.0786,39.1016,9623.0
2015-08-03 11:00:00,50.99,50.99,50.89,50.93,9188.0,39.0863,39.0863,39.0096,39.0403,9188.0
2015-08-03 11:10:00,50.93,50.98,50.9,50.96,10763.0,39.0403,39.0786,39.0173,39.0633,10763.0
2015-08-03 11:20:00,50.97,51.1,50.95,50.97,32601.0,39.071,39.1706,39.0556,39.071,32601.0
2015-08-03 11:30:00,50.98,51.03,50.97,51.02,11805.0,39.0786,39.117,39.071,39.1093,11805.0
2015-08-03 11:40:00,51.0,51.1,51.0,51.07,10170.0,39.094,39.1706,39.094,39.1476,10170.0
2015-08-03 11:50:00,51.07,51.07,50.94,50.94,7933.0,39.1476,39.1476,39.048,39.048,7933.0
2015-08-03 12:00:00,50.96,50.98,50.9,50.9,7922.0,39.0633,39.0786,39.0173,39.0173,7922.0
2015-08-03 12:10:00,50.91,50.96,50.9,50.91,7030.0,39.025,39.0633,39.0173,39.025,7030.0
2015-08-03 12:20:00,50.92,50.93,50.89,50.91,8103.0,39.0326,39.0403,39.0096,39.025,8103.0
2015-08-03 12:30:00,50.91,50.91,50.73,50.77,6519.0,39.025,39.025,38.887,38.9177,6519.0
2015-08-03 12:40:00,50.77,50.77,50.64,50.64,17700.0,38.9177,38.9177,38.818,38.818,17700.0
2015-08-03 12:50:00,50.64,50.66,50.58,50.58,8613.0,38.818,38.8333,38.772,38.772,8613.0
2015-08-03 13:00:00,50.57,50.57,50.43,50.43,4045.0,38.7643,38.7643,38.657,38.657,4045.0
2015-08-03 13:10:00,50.43,50.46,50.39,50.4,7017.0,38.657,38.68,38.6264,38.634,7017.0
2015-08-03 13:20:00,50.41,50.51,50.41,50.5,4969.0,38.6417,38.7184,38.6417,38.7107,4969.0
2015-08-03 13:30:00,50.55,50.59,50.5,50.58,6405.0,38.749,38.7797,38.7107,38.772,6405.0
2015-08-03 13:40:00,50.59,50.64,50.55,50.64,7795.0,38.7797,38.818,38.749,38.818,7795.0
2015-08-03 13:50:00,50.65,50.69,50.62,50.64,4795.0,38.8257,38.8563,38.8027,38.818,4795.0
2015-08-03 14:00:00,50.64,50.64,50.49,50.5,8674.0,38.818,38.818,38.703,38.7107,8674.0
2015-08-03 14:10:00,50.48,50.49,50.39,50.42,13181.0,38.6954,38.703,38.6264,38.6494,13181.0
2015-08-03 14:20:00,50.41,50.45,50.4,50.44,9447.0,38.6417,38.6724,38.634,38.6647,9447.0
2015-08-03 14:30:00,50.43,50.53,50.42,50.53,6162.0,38.657,38.7337,38.6494,38.7337,6162.0
2015-08-03 14:40:00,50.53,50.53,50.41,50.45,8079.0,38.7337,38.7337,38.6417,38.6724,8079.0
2015-08-03 14:50:00,50.44,50.47,50.36,50.43,9043.0,38.6647,38.6877,38.6034,38.657,9043.0
2015-08-03 15:00:00,50.45,50.47,50.4,50.42,11047.0,38.6724,38.6877,38.634,38.6494,11047.0
2015-08-03 15:10:00,50.41,50.47,50.41,50.46,9143.0,38.6417,38.6877,38.6417,38.68,9143.0
2015-08-03 15:20:00,50.45,50.45,50.4,50.4,9315.0,38.6724,38.6724,38.634,38.634,9315.0
2015-08-03 15:30:00,50.4,50.54,50.4,50.54,20412.0,38.634,38.7413,38.634,38.7413,20412.0
2015-08-03 15:40:00,50.56,50.68,50.51,50.67,50781.0,38.7567,38.8487,38.7184,38.841,50781.0
2015-08-03 15:50:00,50.66,50.67,50.56,50.64,72197.0,38.8333,38.841,38.7567,38.818,72197.0
2015-08-04 09:30:00,50.79,51.34,50.79,51.21,40544.0,38.933,39.3546,38.933,39.2549,40544.0
2015-08-04 09:40:00,51.21,51.42,51.07,51.36,29474.0,39.2549,39.4159,39.1476,39.3699,29474.0
2015-08-04 09:50:00,51.35,51.66,51.34,51.66,35615.0,39.3623,39.5999,39.3546,39.5999,35615.0
2015-08-04 10:00:00,51.67,51.95,51.62,51.94,54606.0,39.6075,39.8222,39.5692,39.8145,54606.0
2015-08-04 10:10:00,51.94,52.01,51.77,51.81,54623.0,39.8145,39.8682,39.6842,39.7149,54623.0
2015-08-04 10:20:00,51.88,52.22,51.88,52.11,41171.0,39.7685,40.0292,39.7685,39.9448,41171.0
2015-08-04 10:30:00,52.1,52.14,51.93,52.13,52781.0,39.9372,39.9678,39.8069,39.9602,52781.0
2015-08-04 10:40:00,52.14,52.24,52.08,52.14,37658.0,39.9678,40.0445,39.9218,39.9678,37658.0
2015-08-04 10:50:00,52.15,52.15,51.9,51.91,35723.0,39.9755,39.9755,39.7839,39.7915,35723.0
2015-08-04 11:00:00,51.89,52.14,51.89,52.06,58451.0,39.7762,39.9678,39.7762,39.9065,58451.0
2015-08-04 11:10:00,52.06,52.09,51.97,52.06,50513.0,39.9065,39.9295,39.8375,39.9065,50513.0
2015-08-04 11:20:00,52.05,52.08,51.94,52.0,47442.0,39.8988,39.9218,39.8145,39.8605,47442.0
2015-08-04 11:30:00,52.0,52.0,51.66,51.8,36175.0,39.8605,39.8605,39.5999,39.7072,36175.0
2015-08-04 11:40:00,51.81,51.9,51.79,51.81,50698.0,39.7149,39.7839,39.6995,39.7149,50698.0
2015-08-04 11:50:00,51.84,51.84,51.73,51.77,28453.0,39.7379,39.7379,39.6535,39.6842,28453.0
2015-08-04 12:00:00,51.76,51.99,51.69,51.98,25777.0,39.6765,39.8528,39.6229,39.8452,25777.0
2015-08-04 12:10:00,51.99,52.03,51.96,52.02,29397.0,39.8528,39.8835,39.8298,39.8758,29397.0
2015-08-04 12:20:00,52.03,52.07,51.93,52.0,43684.0,39.8835,39.9142,39.8069,39.8605,43684.0
2015-08-04 12:30:00,51.99,52.04,51.95,51.95,20619.0,39.8528,39.8912,39.8222,39.8222,20619.0
2015-08-04 12:40:00,51.96,51.98,51.93,51.96,19381.0,39.8298,39.8452,39.8069,39.8298,19381.0
2015-08-04 12:50:00,51.95,51.95,51.77,51.78,11797.0,39.8222,39.8222,39.6842,39.6919,11797.0
2015-08-04 13:00:00,51.76,51.76,51.65,51.66,12743.0,39.6765,39.6765,39.5922,39.5999,12743.0
2015-08-04 13:10:00,51.66,51.74,51.64,51.72,12403.0,39.5999,39.6612,39.5846,39.6459,12403.0
2015-08-04 13:20:00,51.71,51.79,51.65,51.79,10405.0,39.6382,39.6995,39.5922,39.6995,10405.0
2015-08-04 13:30:00,51.8,51.82,51.68,51.71,11139.0,39.7072,39.7225,39.6152,39.6382,11139.0
2015-08-04 13:40:00,51.7,51.78,51.67,51.67,15033.0,39.6305,39.6919,39.6075,39.6075,15033.0
2015-08-04 13:50:00,51.65,51.69,51.61,51.69,16708.0,39.5922,39.6229,39.5616,39.6229,16708.0
2015-08-04 14:00:00,51.68,51.74,51.6,51.6,22780.0,39.6152,39.6612,39.5539,39.5539,22780.0
2015-08-04 14:10:00,51.6,51.72,51.6,51.71,26030.0,39.5539,39.6459,39.5539,39.6382,26030.0
2015-08-04 14:20:00,51.68,51.68,51.5,51.5,19593.0,39.6152,39.6152,39.4772,39.4772,19593.0
2015-08-04 14:30:00,51.5,51.55,51.44,51.5,19613.0,39.4772,39.5156,39.4312,39.4772,19613.0
2015-08-04 14:40:00,51.48,51.56,51.44,51.56,10596.0,39.4619,39.5232,39.4312,39.5232,10596.0
2015-08-04 14:50:00,51.58,51.62,51.54,51.6,11232.0,39.5386,39.5692,39.5079,39.5539,11232.0
2015-08-04 15:00:00,51.61,51.62,51.51,51.57,18679.0,39.5616,39.5692,39.4849,39.5309,18679.0
2015-08-04 15:10:00,51.56,51.62,51.56,51.57,12655.0,39.5232,39.5692,39.5232,39.5309,12655.0
2015-08-04 15:20:00,51.6,51.61,51.4,51.42,101829.0,39.5539,39.5616,39.4006,39.4159,101829.0
2015-08-04 15:30:00,51.43,51.58,51.43,51.52,27607.0,39.4236,39.5386,39.4236,39.4926,27607.0
2015-08-04 15:40:00,51.52,51.61,51.47,51.59,34787.0,39.4926,39.5616,39.4542,39.5462,34787.0
2015-08-04 15:50:00,51.59,51.66,51.54,51.56,138480.0,39.5462,39.5999,39.5079,39.5232,138480.0
2015-08-05 09:30:00,51.77,52.04,51.65,51.98,9371.0,39.6842,39.8912,39.5922,39.8452,9371.0
2015-08-05 09:40:00,51.97,52.21,51.93,52.17,22421.0,39.8375,40.0215,39.8069,39.9908,22421.0
2015-08-05 09:50:00,52.22,52.28,52.14,52.23,25668.0,40.0292,40.0751,39.9678,40.0368,25668.0
2015-08-05 10:00:00,52.21,52.38,52.16,52.17,69380.0,40.0215,40.1518,39.9832,39.9908,69380.0
2015-08-05 10:10:00,52.15,52.23,52.11,52.12,17275.0,39.9755,40.0368,39.9448,39.9525,17275.0
2015-08-05 10:20:00,52.11,52.31,52.11,52.18,27102.0,39.9448,40.0981,39.9448,39.9985,27102.0
2015-08-05 10:30:00,52.19,52.28,52.15,52.24,7828.0,40.0062,40.0751,39.9755,40.0445,7828.0
2015-08-05 10:40:00,52.19,52.23,52.1,52.22,14576.0,40.0062,40.0368,39.9372,40.0292,14576.0
2015-08-05 10:50:00,52.23,52.4,52.15,52.15,30830.0,40.0368,40.1671,39.9755,39.9755,30830.0
2015-08-05 11:00:00,52.16,52.26,52.16,52.22,9617.0,39.9832,40.0598,39.9832,40.0292,9617.0
2015-08-05 11:10:00,52.21,52.21,52.05,52.06,30496.0,40.0215,40.0215,39.8988,39.9065,30496.0
2015-08-05 11:20:00,52.04,52.19,52.04,52.14,23600.0,39.8912,40.0062,39.8912,39.9678,23600.0
2015-08-05 11:30:00,52.13,52.21,52.09,52.1,11183.0,39.9602,40.0215,39.9295,39.9372,11183.0
2015-08-05 11:40:00,52.11,52.18,52.1,52.15,10735.0,39.9448,39.9985,39.9372,39.9755,10735.0
2015-08-05 11:50:00,52.13,52.13,51.93,51.93,14090.0,39.9602,39.9602,39.8069,39.8069,14090.0
2015-08-05 12:00:00,51.93,52.21,51.93,52.19,72648.0,39.8069,40.0215,39.8069,40.0062,72648.0
2015-08-05 12:10:00,52.18,52.19,52.05,52.05,16246.0,39.9985,40.0062,39.8988,39.8988,16246.0
2015-08-05 12:20:00,52.04,52.1,51.85,51.9,7856.0,39.8912,39.9372,39.7455,39.7839,7856.0
2015-08-05 12:30:00,51.9,51.94,51.87,51.89,4564.0,39.7839,39.8145,39.7609,39.7762,4564.0
2015-08-05 12:40:00,51.87,51.95,51.81,51.94,9892.0,39.7609,39.8222,39.7149,39.8145,9892.0
2015-08-05 12:50:00,51.94,51.96,51.82,51.94,5736.0,39.8145,39.8298,39.7225,39.8145,5736.0
2015-08-05 13:00:00,51.93,51.93,51.84,51.85,5760.0,39.8069,39.8069,39.7379,39.7455,5760.0
2015-08-05 13:10:00,51.85,51.86,51.75,51.81,8514.0,39.7455,39.7532,39.6689,39.7149,8514.0
2015-08-05 13:20:00,51.79,51.8,51.72,51.78,11554.0,39.6995,39.7072,39.6459,39.6919,11554.0
2015-08-05 13:30:00,51.77,51.79,51.74,51.75,11024.0,39.6842,39.6995,39.6612,39.6689,11024.0
2015-08-05 13:40:00,51.77,51.79,51.75,51.77,11016.0,39.6842,39.6995,39.6689,39.6842,11016.0
2015-08-05 13:50:00,51.76,51.82,51.71,51.79,7242.0,39.6765,39.7225,39.6382,39.6995,7242.0
2015-08-05 14:00:00,51.79,51.83,51.74,51.76,6456.0,39.6995,39.7302,39.6612,39.6765,6456.0
2015-08-05 14:10:00,51.77,51.83,51.76,51.82,11309.0,39.6842,39.7302,39.6765,39.7225,11309.0
2015-08-05 14:20:00,51.83,51.88,51.81,51.87,7453.0,39.7302,39.7685,39.7149,39.7609,7453.0
2015-08-05 14:30:00,51.88,51.89,51.78,51.8,11511.0,39.7685,39.7762,39.6919,39.7072,11511.0
2015-08-05 14:40:00,51.79,51.97,51.79,51.9,55255.0,39.6995,39.8375,39.6995,39.7839,55255.0
2015-08-05 14:50:00,51.91,51.94,51.88,51.92,13701.0,39.7915,39.8145,39.7685,39.7992,13701.0
2015-08-05 15:00:00,51.93,52.1,51.92,52.09,24450.0,39.8069,39.9372,39.7992,39.9295,24450.0
2015-08-05 15:10:00,52.1,52.13,52.06,52.09,21241.0,39.9372,39.9602,39.9065,39.9295,21241.0
2015-08-05 15:20:00,52.09,52.14,52.0,52.0,50412.0,39.9295,39.9678,39.8605,39.8605,50412.0
2015-08-05 15:30:00,52.02,52.08,52.0,52.04,35924.0,39.8758,39.9218,39.8605,39.8912,35924.0
2015-08-05 15:40:00,52.05,52.1,52.0,52.03,66711.0,39.8988,39.9372,39.8605,39.8835,66711.0
2015-08-05 15:50:00,52.02,52.08,51.97,52.02,108496.0,39.8758,39.9218,39.8375,39.8758,108496.0
2015-08-06 09:30:00,51.9,52.22,51.45,51.56,28421.0,39.7839,40.0292,39.4389,39.5232,28421.0
2015-08-06 09:40:00,51.6,51.68,51.44,51.52,15277.0,39.5539,39.6152,39.4312,39.4926,15277.0
2015-08-06 09:50:00,51.5,51.52,51.3,51.33,22575.0,39.4772,39.4926,39.3239,39.3469,22575.0
2015-08-06 10:00:00,51.32,51.33,51.22,51.28,60113.0,39.3393,39.3469,39.2626,39.3086,60113.0
2015-08-06 10:10:00,51.28,51.34,51.2,51.2,83218.0,39.3086,39.3546,39.2473,39.2473,83218.0
2015-08-06 10:20:00,51.2,51.21,50.93,50.93,25017.0,39.2473,39.2549,39.0403,39.0403,25017.0
2015-08-06 10:30:00,50.93,50.99,50.86,50.92,44081.0,39.0403,39.0863,38.9866,39.0326,44081.0
2015-08-06 10:40:00,50.92,51.06,50.88,51.01,32469.0,39.0326,39.14,39.002,39.1016,32469.0
2015-08-06 10:50:00,51.02,51.12,50.99,51.06,29113.0,39.1093,39.1859,39.0863,39.14,29113.0
2015-08-06 11:00:00,51.04,51.06,50.8,50.81,26519.0,39.1246,39.14,38.9407,38.9483,26519.0
2015-08-06 11:10:00,50.8,50.83,50.74,50.74,20703.0,38.9407,38.9636,38.8947,38.8947,20703.0
2015-08-06 11:20:00,50.7,50.84,50.7,50.79,22950.0,38.864,38.9713,38.864,38.933,22950.0
2015-08-06 11:30:00,50.8,50.82,50.46,50.46,23604.0,38.9407,38.956,38.68,38.68,23604.0
2015-08-06 11:40:00,50.49,50.63,50.47,50.61,10027.0,38.703,38.8103,38.6877,38.795,10027.0
2015-08-06 11:50:00,50.59,50.59,50.2,50.2,39246.0,38.7797,38.7797,38.4807,38.4807,39246.0
2015-08-06 12:00:00,50.21,50.36,50.2,50.24,31511.0,38.4884,38.6034,38.4807,38.5114,31511.0
2015-08-06 12:10:00,50.25,50.29,50.05,50.05,34509.0,38.5191,38.5497,38.3657,38.3657,34509.0
2015-08-06 12:20:00,50.06,50.3,50.05,50.27,37689.0,38.3734,38.5574,38.3657,38.5344,37689.0
2015-08-06 12:30:00,50.26,50.26,50.0,50.02,27778.0,38.5267,38.5267,38.3274,38.3427,27778.0
2015-08-06 12:40:00,50.02,50.2,50.02,50.14,22240.0,38.3427,38.4807,38.3427,38.4347,22240.0
2015-08-06 12:50:00,50.14,50.16,50.05,50.09,25694.0,38.4347,38.4501,38.3657,38.3964,25694.0
2015-08-06 13:00:00,50.08,50.19,50.07,50.18,34161.0,38.3887,38.4731,38.3811,38.4654,34161.0
2015-08-06 13:10:00,50.18,50.29,50.18,50.26,30992.0,38.4654,38.5497,38.4654,38.5267,30992.0
2015-08-06 13:20:00,50.26,50.28,50.22,50.26,25400.0,38.5267,38.542,38.4961,38.5267,25400.0
2015-08-06 13:30:00,50.27,50.28,50.21,50.22,15723.0,38.5344,38.542,38.4884,38.4961,15723.0
2015-08-06 13:40:00,50.21,50.28,50.21,50.26,34367.0,38.4884,38.542,38.4884,38.5267,34367.0
2015-08-06 13:50:00,50.27,50.28,50.18,50.19,62615.0,38.5344,38.542,38.4654,38.4731,62615.0
2015-08-06 14:00:00,50.18,50.18,50.08,50.08,18189.0,38.4654,38.4654,38.3887,38.3887,18189.0
2015-08-06 14:10:00,50.07,50.12,50.04,50.09,17013.0,38.3811,38.4194,38.3581,38.3964,17013.0
2015-08-06 14:20:00,50.09,50.19,50.07,50.19,14624.0,38.3964,38.4731,38.3811,38.4731,14624.0
2015-08-06 14:30:00,50.19,50.24,50.18,50.21,21264.0,38.4731,38.5114,38.4654,38.4884,21264.0
2015-08-06 14:40:00,50.2,50.26,50.2,50.24,18320.0,38.4807,38.5267,38.4807,38.5114,18320.0
2015-08-06 14:50:00,50.23,50.23,50.13,50.14,37181.0,38.5037,38.5037,38.4271,38.4347,37181.0
2015-08-06 15:00:00,50.13,50.15,50.06,50.08,18431.0,38.4271,38.4424,38.3734,38.3887,18431.0
2015-08-06 15:10:00,50.07,50.15,50.01,50.13,94388.0,38.3811,38.4424,38.3351,38.4271,94388.0
2015-08-06 15:20:00,50.14,50.14,49.96,49.96,35825.0,38.4347,38.4347,38.2968,38.2968,35825.0
2015-08-06 15:30:00,49.97,50.04,49.93,49.99,35242.0,38.3044,38.3581,38.2738,38.3197,35242.0
2015-08-06 15:40:00,49.99,50.05,49.94,49.99,64038.0,38.3197,38.3657,38.2814,38.3197,64038.0
2015-08-06 15:50:00,49.99,50.03,49.92,50.01,142574.0,38.3197,38.3504,38.2661,38.3351,142574.0
2015-08-07 09:30:00,49.77,49.96,49.53,49.62,36421.0,38.1511,38.2968,37.9671,38.0361,36421.0
2015-08-07 09:40:00,49.61,49.82,49.56,49.58,15078.0,38.0285,38.1894,37.9901,38.0055,15078.0
2015-08-07 09:50:00,49.57,49.7,49.55,49.63,12404.0,37.9978,38.0974,37.9825,38.0438,12404.0
2015-08-07 10:00:00,49.59,49.81,49.58,49.76,24204.0,38.0131,38.1818,38.0055,38.1434,24204.0
2015-08-07 10:10:00,49.75,49.81,49.68,49.7,22533.0,38.1358,38.1818,38.0821,38.0974,22533.0
2015-08-07 10:20:00,49.71,49.72,49.49,49.52,26545.0,38.1051,38.1128,37.9365,37.9595,26545.0
2015-08-07 10:30:00,49.51,49.67,49.51,49.66,24438.0,37.9518,38.0745,37.9518,38.0668,24438.0
2015-08-07 10:40:00,49.66,49.73,49.61,49.7,18854.0,38.0668,38.1204,38.0285,38.0974,18854.0
2015-08-07 10:50:00,49.7,49.72,49.63,49.64,11108.0,38.0974,38.1128,38.0438,38.0515,11108.0
2015-08-07 11:00:00,49.65,49.7,49.54,49.61,18373.0,38.0591,38.0974,37.9748,38.0285,18373.0
2015-08-07 11:10:00,49.6,49.6,49.44,49.45,16435.0,38.0208,38.0208,37.8981,37.9058,16435.0
2015-08-07 11:20:00,49.44,49.55,49.43,49.48,35342.0,37.8981,37.9825,37.8905,37.9288,35342.0
2015-08-07 11:30:00,49.48,49.54,49.46,49.48,28490.0,37.9288,37.9748,37.9135,37.9288,28490.0
2015-08-07 11:40:00,49.5,49.59,49.47,49.55,26961.0,37.9441,38.0131,37.9211,37.9825,26961.0
2015-08-07 11:50:00,49.55,49.67,49.55,49.67,22043.0,37.9825,38.0745,37.9825,38.0745,22043.0
2015-08-07 12:00:00,49.66,49.73,49.62,49.63,16671.0,38.0668,38.1204,38.0361,38.0438,16671.0
2015-08-07 12:10:00,49.63,49.74,49.62,49.68,15970.0,38.0438,38.1281,38.0361,38.0821,15970.0
2015-08-07 12:20:00,49.66,49.66,49.55,49.61,11226.0,38.0668,38.0668,37.9825,38.0285,11226.0
2015-08-07 12:30:00,49.58,49.6,49.54,49.6,12887.0,38.0055,38.0208,37.9748,38.0208,12887.0
2015-08-07 12:40:00,49.57,49.64,49.57,49.61,6954.0,37.9978,38.0515,37.9978,38.0285,6954.0
2015-08-07 12:50:00,49.62,49.66,49.58,49.63,12486.0,38.0361,38.0668,38.0055,38.0438,12486.0
2015-08-07 13:00:00,49.6,49.68,49.6,49.66,17504.0,38.0208,38.0821,38.0208,38.0668,17504.0
2015-08-07 13:10:00,49.65,49.65,49.59,49.62,13860.0,38.0591,38.0591,38.0131,38.0361,13860.0
2015-08-07 13:20:00,49.61,49.69,49.6,49.68,18577.0,38.0285,38.0898,38.0208,38.0821,18577.0
2015-08-07 13:30:00,49.69,49.8,49.67,49.71,23272.0,38.0898,38.1741,38.0745,38.1051,23272.0
2015-08-07 13:40:00,49.7,49.83,49.69,49.79,24852.0,38.0974,38.1971,38.0898,38.1664,24852.0
2015-08-07 13:50:00,49.79,49.79,49.68,49.71,11137.0,38.1664,38.1664,38.0821,38.1051,11137.0
2015-08-07 14:00:00,49.7,49.71,49.68,49.69,14965.0,38.0974,38.1051,38.0821,38.0898,14965.0
2015-08-07 14:10:00,49.69,49.69,49.64,49.65,24459.0,38.0898,38.0898,38.0515,38.0591,24459.0
2015-08-07 14:20:00,49.65,49.71,49.65,49.67,14284.0,38.0591,38.1051,38.0591,38.0745,14284.0
2015-08-07 14:30:00,49.68,49.75,49.68,49.75,17672.0,38.0821,38.1358,38.0821,38.1358,17672.0
2015-08-07 14:40:00,49.73,49.73,49.69,49.71,18202.0,38.1204,38.1204,38.0898,38.1051,18202.0
2015-08-07 14:50:00,49.71,49.82,49.71,49.75,15598.0,38.1051,38.1894,38.1051,38.1358,15598.0
2015-08-07 15:00:00,49.74,49.82,49.72,49.81,18399.0,38.1281,38.1894,38.1128,38.1818,18399.0
2015-08-07 15:10:00,49.8,49.89,49.79,49.88,33983.0,38.1741,38.2431,38.1664,38.2354,33983.0
2015-08-07 15:20:00,49.88,50.14,49.87,50.11,48591.0,38.2354,38.4347,38.2278,38.4117,48591.0
2015-08-07 15:30:00,50.11,50.23,50.1,50.13,46884.0,38.4117,38.5037,38.4041,38.4271,46884.0
2015-08-07 15:40:00,50.11,50.11,50.0,50.02,39830.0,38.4117,38.4117,38.3274,38.3427,39830.0
2015-08-07 15:50:00,50.01,50.08,50.0,50.08,95931.0,38.3351,38.3887,38.3274,38.3887,95931.0
2015-08-10 09:30:00,50.35,51.1,50.35,51.0,45844.0,38.5957,39.1706,38.5957,39.094,45844.0
2015-08-10 09:40:00,50.96,51.12,50.78,51.03,31784.0,39.0633,39.1859,38.9253,39.117,31784.0
2015-08-10 09:50:00,51.05,51.12,50.97,51.07,88126.0,39.1323,39.1859,39.071,39.1476,88126.0
2015-08-10 10:00:00,51.15,51.3,51.12,51.3,94200.0,39.2089,39.3239,39.1859,39.3239,94200.0
2015-08-10 10:10:00,51.31,51.4,51.28,51.38,46831.0,39.3316,39.4006,39.3086,39.3853,46831.0
2015-08-10 10:20:00,51.39,51.41,51.28,51.28,49538.0,39.3929,39.4082,39.3086,39.3086,49538.0
2015-08-10 10:30:00,51.27,51.27,51.03,51.05,62266.0,39.3009,39.3009,39.117,39.1323,62266.0
2015-08-10 10:40:00,51.04,51.16,51.03,51.16,37976.0,39.1246,39.2166,39.117,39.2166,37976.0
2015-08-10 10:50:00,51.17,51.17,51.04,51.07,23045.0,39.2243,39.2243,39.1246,39.1476,23045.0
2015-08-10 11:00:00,51.04,51.15,51.03,51.11,28850.0,39.1246,39.2089,39.117,39.1783,28850.0
2015-08-10 11:10:00,51.12,51.15,51.03,51.05,18771.0,39.1859,39.2089,39.117,39.1323,18771.0
2015-08-10 11:20:00,51.06,51.14,51.05,51.06,18275.0,39.14,39.2013,39.1323,39.14,18275.0
2015-08-10 11:30:00,51.08,51.12,51.07,51.11,9374.0,39.1553,39.1859,39.1476,39.1783,9374.0
2015-08-10 11:40:00,51.12,51.21,51.11,51.21,12088.0,39.1859,39.2549,39.1783,39.2549,12088.0
2015-08-10 11:50:00,51.23,51.32,51.23,51.29,27145.0,39.2703,39.3393,39.2703,39.3163,27145.0
2015-08-10 12:00:00,51.29,51.35,51.25,51.35,15539.0,39.3163,39.3623,39.2856,39.3623,15539.0
2015-08-10 12:10:00,51.33,51.35,51.3,51.35,17776.0,39.3469,39.3623,39.3239,39.3623,17776.0
2015-08-10 12:20:00,51.36,51.46,51.31,51.46,74655.0,39.3699,39.4466,39.3316,39.4466,74655.0
2015-08-10 12:30:00,51.45,51.5,51.43,51.5,11116.0,39.4389,39.4772,39.4236,39.4772,11116.0
2015-08-10 12:40:00,51.48,51.55,51.46,51.55,9368.0,39.4619,39.5156,39.4466,39.5156,9368.0
2015-08-10 12:50:00,51.55,51.61,51.53,51.61,6527.0,39.5156,39.5616,39.5002,39.5616,6527.0
2015-08-10 13:00:00,51.62,51.69,51.61,51.66,15454.0,39.5692,39.6229,39.5616,39.5999,15454.0
2015-08-10 13:10:00,51.66,51.71,51.61,51.66,7960.0,39.5999,39.6382,39.5616,39.5999,7960.0
2015-08-10 13:20:00,51.65,51.69,51.62,51.62,6100.0,39.5922,39.6229,39.5692,39.5692,6100.0
2015-08-10 13:30:00,51.61,51.7,51.61,51.69,15111.0,39.5616,39.6305,39.5616,39.6229,15111.0
2015-08-10 13:40:00,51.68,51.74,51.57,51.58,33614.0,39.6152,39.6612,39.5309,39.5386,33614.0
2015-08-10 13:50:00,51.57,51.62,51.56,51.58,24236.0,39.5309,39.5692,39.5232,39.5386,24236.0
2015-08-10 14:00:00,51.58,51.59,51.53,51.54,9680.0,39.5386,39.5462,39.5002,39.5079,9680.0
2015-08-10 14:10:00,51.55,51.7,51.55,51.64,47712.0,39.5156,39.6305,39.5156,39.5846,47712.0
2015-08-10 14:20:00,51.63,51.65,51.47,51.48,46896.0,39.5769,39.5922,39.4542,39.4619,46896.0
2015-08-10 14:30:00,51.47,51.57,51.43,51.56,25901.0,39.4542,39.5309,39.4236,39.5232,25901.0
2015-08-10 14:40:00,51.55,51.6,51.53,51.58,22760.0,39.5156,39.5539,39.5002,39.5386,22760.0
2015-08-10 14:50:00,51.58,51.6,51.48,51.52,33007.0,39.5386,39.5539,39.4619,39.4926,33007.0
2015-08-10 15:00:00,51.51,51.58,51.5,51.57,38196.0,39.4849,39.5386,39.4772,39.5309,38196.0
2015-08-10 15:10:00,51.57,51.59,51.51,51.55,24656.0,39.5309,39.5462,39.4849,39.5156,24656.0
2015-08-10 15:20:00,51.55,51.56,51.45,51.5,41254.0,39.5156,39.5232,39.4389,39.4772,41254.0
2015-08-10 15:30:00,51.5,51.51,51.46,51.5,34927.0,39.4772,39.4849,39.4466,39.4772,34927.0
2015-08-10 15:40:00,51.51,51.55,51.46,51.47,116407.0,39.4849,39.5156,39.4466,39.4542,116407.0
2015-08-10 15:50:00,51.46,51.5,51.41,51.42,161580.0,39.4466,39.4772,39.4082,39.4159,161580.0
2015-08-11 09:30:00,50.65,51.71,50.64,51.11,112447.0,38.8257,39.6382,38.818,39.1783,112447.0
2015-08-11 09:40:00,51.12,51.39,51.0,51.27,59968.0,39.1859,39.3929,39.094,39.3009,59968.0
2015-08-11 09:50:00,51.23,51.54,51.13,51.48,58169.0,39.2703,39.5079,39.1936,39.4619,58169.0
2015-08-11 10:00:00,51.47,51.51,51.38,51.51,57804.0,39.4542,39.4849,39.3853,39.4849,57804.0
2015-08-11 10:10:00,51.53,51.62,51.45,51.61,80069.0,39.5002,39.5692,39.4389,39.5616,80069.0
2015-08-11 10:20:00,51.65,51.9,51.65,51.75,50658.0,39.5922,39.7839,39.5922,39.6689,50658.0
2015-08-11 10:30:00,51.73,51.73,51.55,51.59,39180.0,39.6535,39.6535,39.5156,39.5462,39180.0
2015-08-11 10:40:00,51.57,51.62,51.42,51.54,55389.0,39.5309,39.5692,39.4159,39.5079,55389.0
2015-08-11 10:50:00,51.53,51.55,51.4,51.44,32504.0,39.5002,39.5156,39.4006,39.4312,32504.0
2015-08-11 11:00:00,51.45,51.5,51.4,51.43,38140.0,39.4389,39.4772,39.4006,39.4236,38140.0
2015-08-11 11:10:00,51.44,51.51,51.41,51.44,18738.0,39.4312,39.4849,39.4082,39.4312,18738.0
2015-08-11 11:20:00,51.43,51.43,51.16,51.19,48058.0,39.4236,39.4236,39.2166,39.2396,48058.0
2015-08-11 11:30:00,51.19,51.27,51.12,51.24,24848.0,39.2396,39.3009,39.1859,39.2779,24848.0
2015-08-11 11:40:00,51.24,51.25,51.15,51.17,17733.0,39.2779,39.2856,39.2089,39.2243,17733.0
2015-08-11 11:50:00,51.16,51.17,51.06,51.07,16820.0,39.2166,39.2243,39.14,39.1476,16820.0
2015-08-11 12:00:00,51.09,51.13,51.07,51.13,11754.0,39.163,39.1936,39.1476,39.1936,11754.0
2015-08-11 12:10:00,51.13,51.17,51.11,51.13,13896.0,39.1936,39.2243,39.1783,39.1936,13896.0
2015-08-11 12:20:00,51.13,51.26,51.11,51.25,21344.0,39.1936,39.2933,39.1783,39.2856,21344.0
2015-08-11 12:30:00,51.25,51.33,51.23,51.24,17011.0,39.2856,39.3469,39.2703,39.2779,17011.0
2015-08-11 12:40:00,51.24,51.3,51.23,51.25,14663.0,39.2779,39.3239,39.2703,39.2856,14663.0
2015-08-11 12:50:00,51.26,51.28,51.21,51.22,15008.0,39.2933,39.3086,39.2549,39.2626,15008.0
2015-08-11 13:00:00,51.21,51.24,51.1,51.11,14857.0,39.2549,39.2779,39.1706,39.1783,14857.0
2015-08-11 13:10:00,51.08,51.09,50.97,50.99,22243.0,39.1553,39.163,39.071,39.0863,22243.0
2015-08-11 13:20:00,50.99,51.01,50.96,50.99,17349.0,39.0863,39.1016,39.0633,39.0863,17349.0
2015-08-11 13:30:00,50.99,51.08,50.97,51.0,28093.0,39.0863,39.1553,39.071,39.094,28093.0
2015-08-11 13:40:00,51.0,51.03,50.96,50.96,15772.0,39.094,39.117,39.0633,39.0633,15772.0
2015-08-11 13:50:00,50.97,50.99,50.84,50.84,11601.0,39.071,39.0863,38.9713,38.9713,11601.0
2015-08-11 14:00:00,50.85,50.89,50.77,50.89,11819.0,38.979,39.0096,38.9177,39.0096,11819.0
2015-08-11 14:10:00,50.89,50.91,50.7,50.7,17105.0,39.0096,39.025,38.864,38.864,17105.0
2015-08-11 14:20:00,50.72,50.9,50.7,50.87,10199.0,38.8793,39.0173,38.864,38.9943,10199.0
2015-08-11 14:30:00,50.86,50.91,50.77,50.88,22523.0,38.9866,39.025,38.9177,39.002,22523.0
2015-08-11 14:40:00,50.88,50.91,50.82,50.83,15213.0,39.002,39.025,38.956,38.9636,15213.0
2015-08-11 14:50:00,50.82,51.06,50.78,50.99,31301.0,38.956,39.14,38.9253,39.0863,31301.0
2015-08-11 15:00:00,51.0,51.01,50.93,51.0,35129.0,39.094,39.1016,39.0403,39.094,35129.0
2015-08-11 15:10:00,51.01,51.1,50.96,50.99,39311.0,39.1016,39.1706,39.0633,39.0863,39311.0
2015-08-11 15:20:00,50.98,51.01,50.95,50.96,33606.0,39.0786,39.1016,39.0556,39.0633,33606.0
2015-08-11 15:30:00,50.95,50.95,50.85,50.91,80774.0,39.0556,39.0556,38.979,39.025,80774.0
2015-08-11 15:40:00,50.91,51.02,50.84,50.85,98719.0,39.025,39.1093,38.9713,38.979,98719.0
2015-08-11 15:50:00,50.86,50.98,50.82,50.94,111102.0,38.9866,39.0786,38.956,39.048,111102.0
2015-08-12 09:30:00,50.51,50.76,50.02,50.21,42535.0,38.7184,38.91,38.3427,38.4884,42535.0
2015-08-12 09:40:00,50.28,50.43,50.21,50.26,13094.0,38.542,38.657,38.4884,38.5267,13094.0
2015-08-12 09:50:00,50.2,50.39,50.1,50.14,33072.0,38.4807,38.6264,38.4041,38.4347,33072.0
2015-08-12 10:00:00,50.12,50.19,50.0,50.02,27349.0,38.4194,38.4731,38.3274,38.3427,27349.0
2015-08-12 10:10:00,50.0,50.03,49.78,49.86,19471.0,38.3274,38.3504,38.1588,38.2201,19471.0
2015-08-12 10:20:00,49.84,49.87,49.65,49.74,16034.0,38.2048,38.2278,38.0591,38.1281,16034.0
2015-08-12 10:30:00,49.72,50.03,49.72,50.03,21169.0,38.1128,38.3504,38.1128,38.3504,21169.0
2015-08-12 10:40:00,50.0,50.18,49.96,50.1,58211.0,38.3274,38.4654,38.2968,38.4041,58211.0
2015-08-12 10:50:00,50.1,50.12,49.93,49.99,27204.0,38.4041,38.4194,38.2738,38.3197,27204.0
2015-08-12 11:00:00,49.99,50.09,49.98,50.03,19897.0,38.3197,38.3964,38.3121,38.3504,19897.0
2015-08-12 11:10:00,50.05,50.14,50.0,50.08,20191.0,38.3657,38.4347,38.3274,38.3887,20191.0
2015-08-12 11:20:00,50.08,50.11,49.99,50.09,18197.0,38.3887,38.4117,38.3197,38.3964,18197.0
2015-08-12 11:30:00,50.09,50.1,49.99,50.01,19257.0,38.3964,38.4041,38.3197,38.3351,19257.0
2015-08-12 11:40:00,50.01,50.14,50.0,50.14,20802.0,38.3351,38.4347,38.3274,38.4347,20802.0
2015-08-12 11:50:00,50.13,50.14,50.01,50.03,27780.0,38.4271,38.4347,38.3351,38.3504,27780.0
2015-08-12 12:00:00,50.02,50.02,49.88,49.88,14147.0,38.3427,38.3427,38.2354,38.2354,14147.0
2015-08-12 12:10:00,49.88,50.0,49.87,49.96,25031.0,38.2354,38.3274,38.2278,38.2968,25031.0
2015-08-12 12:20:00,49.97,50.19,49.95,50.17,20392.0,38.3044,38.4731,38.2891,38.4577,20392.0
2015-08-12 12:30:00,50.18,50.34,50.17,50.29,35787.0,38.4654,38.588,38.4577,38.5497,35787.0
2015-08-12 12:40:00,50.29,50.29,50.21,50.23,31558.0,38.5497,38.5497,38.4884,38.5037,31558.0
2015-08-12 12:50:00,50.22,50.24,50.19,50.21,10704.0,38.4961,38.5114,38.4731,38.4884,10704.0
2015-08-12 13:00:00,50.21,50.41,50.21,50.4,23579.0,38.4884,38.6417,38.4884,38.634,23579.0
2015-08-12 13:10:00,50.41,50.45,50.38,50.44,12303.0,38.6417,38.6724,38.6187,38.6647,12303.0
2015-08-12 13:20:00,50.48,50.59,50.48,50.53,16978.0,38.6954,38.7797,38.6954,38.7337,16978.0
2015-08-12 13:30:00,50.54,50.55,50.4,50.41,12290.0,38.7413,38.749,38.634,38.6417,12290.0
2015-08-12 13:40:00,50.44,50.74,50.4,50.73,46962.0,38.6647,38.8947,38.634,38.887,46962.0
2015-08-12 13:50:00,50.74,50.91,50.74,50.8,30246.0,38.8947,39.025,38.8947,38.9407,30246.0
2015-08-12 14:00:00,50.8,50.87,50.73,50.85,28521.0,38.9407,38.9943,38.887,38.979,28521.0
2015-08-12 14:10:00,50.87,50.91,50.78,50.87,22768.0,38.9943,39.025,38.9253,38.9943,22768.0
2015-08-12 14:20:00,50.86,50.86,50.62,50.66,15694.0,38.9866,38.9866,38.8027,38.8333,15694.0
2015-08-12 14:30:00,50.67,50.9,50.63,50.89,23297.0,38.841,39.0173,38.8103,39.0096,23297.0
2015-08-12 14:40:00,50.87,50.98,50.83,50.97,18584.0,38.9943,39.0786,38.9636,39.071,18584.0
2015-08-12 14:50:00,50.96,51.01,50.94,50.97,15725.0,39.0633,39.1016,39.048,39.071,15725.0
2015-08-12 15:00:00,50.96,50.99,50.89,50.95,17332.0,39.0633,39.0863,39.0096,39.0556,17332.0
2015-08-12 15:10:00,50.94,50.94,50.82,50.83,28261.0,39.048,39.048,38.956,38.9636,28261.0
2015-08-12 15:20:00,50.83,50.95,50.82,50.92,22087.0,38.9636,39.0556,38.956,39.0326,22087.0
2015-08-12 15:30:00,50.94,50.96,50.86,50.88,75852.0,39.048,39.0633,38.9866,39.002,75852.0
2015-08-12 15:40:00,50.89,50.9,50.8,50.82,57443.0,39.0096,39.0173,38.9407,38.956,57443.0
2015-08-12 15:50:00,50.82,50.85,50.77,50.81,136815.0,38.956,38.979,38.9177,38.9483,136815.0
2015-08-13 09:30:00,50.31,50.44,49.61,49.75,129209.0,38.565,38.6647,38.0285,38.1358,129209.0
2015-08-13 09:40:00,49.75,50.07,49.67,49.92,133951.0,38.1358,38.3811,38.0745,38.2661,133951.0
2015-08-13 09:50:00,49.93,50.93,49.93,50.85,109955.0,38.2738,39.0403,38.2738,38.979,109955.0
2015-08-13 10:00:00,50.84,50.84,50.43,50.5,95212.0,38.9713,38.9713,38.657,38.7107,95212.0
2015-08-13 10:10:00,50.5,50.52,50.39,50.44,36910.0,38.7107,38.726,38.6264,38.6647,36910.0
2015-08-13 10:20:00,50.42,50.46,50.3,50.31,72895.0,38.6494,38.68,38.5574,38.565,72895.0
2015-08-13 10:30:00,50.31,50.6,50.27,50.52,80997.0,38.565,38.7873,38.5344,38.726,80997.0
2015-08-13 10:40:00,50.53,50.54,50.42,50.46,20334.0,38.7337,38.7413,38.6494,38.68,20334.0
2015-08-13 10:50:00,50.46,50.69,50.46,50.57,42347.0,38.68,38.8563,38.68,38.7643,42347.0
2015-08-13 11:00:00,50.58,50.92,50.58,50.71,32484.0,38.772,39.0326,38.772,38.8717,32484.0
2015-08-13 11:10:00,50.68,50.74,50.56,50.74,39710.0,38.8487,38.8947,38.7567,38.8947,39710.0
2015-08-13 11:20:00,50.75,50.75,50.45,50.47,26659.0,38.9023,38.9023,38.6724,38.6877,26659.0
2015-08-13 11:30:00,50.5,50.52,50.42,50.44,15900.0,38.7107,38.726,38.6494,38.6647,15900.0
2015-08-13 11:40:00,50.44,50.54,50.43,50.53,34048.0,38.6647,38.7413,38.657,38.7337,34048.0
2015-08-13 11:50:00,50.53,50.53,50.45,50.48,10478.0,38.7337,38.7337,38.6724,38.6954,10478.0
2015-08-13 12:00:00,50.49,50.56,50.48,50.51,29420.0,38.703,38.7567,38.6954,38.7184,29420.0
2015-08-13 12:10:00,50.51,50.56,50.46,50.49,28263.0,38.7184,38.7567,38.68,38.703,28263.0
2015-08-13 12:20:00,50.5,50.69,50.49,50.64,76296.0,38.7107,38.8563,38.703,38.818,76296.0
2015-08-13 12:30:00,50.64,50.74,50.64,50.74,20900.0,38.818,38.8947,38.818,38.8947,20900.0
2015-08-13 12:40:00,50.74,50.77,50.65,50.75,9653.0,38.8947,38.9177,38.8257,38.9023,9653.0
2015-08-13 12:50:00,50.76,50.77,50.66,50.68,42435.0,38.91,38.9177,38.8333,38.8487,42435.0
2015-08-13 13:00:00,50.68,50.71,50.59,50.62,58169.0,38.8487,38.8717,38.7797,38.8027,58169.0
2015-08-13 13:10:00,50.63,50.63,50.58,50.61,32144.0,38.8103,38.8103,38.772,38.795,32144.0
2015-08-13 13:20:00,50.6,50.67,50.6,50.64,64682.0,38.7873,38.841,38.7873,38.818,64682.0
2015-08-13 13:30:00,50.65,50.97,50.61,50.97,43257.0,38.8257,39.071,38.795,39.071,43257.0
2015-08-13 13:40:00,50.97,51.02,50.82,50.91,44519.0,39.071,39.1093,38.956,39.025,44519.0
2015-08-13 13:50:00,50.91,50.98,50.9,50.98,19650.0,39.025,39.0786,39.0173,39.0786,19650.0
2015-08-13 14:00:00,50.98,50.99,50.84,50.85,37117.0,39.0786,39.0863,38.9713,38.979,37117.0
2015-08-13 14:10:00,50.87,50.93,50.83,50.89,32589.0,38.9943,39.0403,38.9636,39.0096,32589.0
2015-08-13 14:20:00,50.89,50.9,50.79,50.8,31561.0,39.0096,39.0173,38.933,38.9407,31561.0
2015-08-13 14:30:00,50.8,50.81,50.73,50.75,24750.0,38.9407,38.9483,38.887,38.9023,24750.0
2015-08-13 14:40:00,50.75,50.77,50.72,50.77,26528.0,38.9023,38.9177,38.8793,38.9177,26528.0
2015-08-13 14:50:00,50.77,50.8,50.74,50.75,26480.0,38.9177,38.9407,38.8947,38.9023,26480.0
2015-08-13 15:00:00,50.75,50.75,50.69,50.7,20273.0,38.9023,38.9023,38.8563,38.864,20273.0
2015-08-13 15:10:00,50.7,50.76,50.67,50.73,44275.0,38.864,38.91,38.841,38.887,44275.0
2015-08-13 15:20:00,50.74,50.75,50.68,50.72,30818.0,38.8947,38.9023,38.8487,38.8793,30818.0
2015-08-13 15:30:00,50.71,50.72,50.44,50.45,63425.0,38.8717,38.8793,38.6647,38.6724,63425.0
2015-08-13 15:40:00,50.45,50.46,50.38,50.43,68105.0,38.6724,38.68,38.6187,38.657,68105.0
2015-08-13 15:50:00,50.43,50.46,50.38,50.45,142195.0,38.657,38.68,38.6187,38.6724,142195.0
2015-08-14 09:30:00,50.49,50.89,50.14,50.41,48517.0,38.703,39.0096,38.4347,38.6417,48517.0
2015-08-14 09:40:00,50.4,50.81,50.29,50.79,54711.0,38.634,38.9483,38.5497,38.933,54711.0
2015-08-14 09:50:00,50.8,51.06,50.8,50.9,36483.0,38.9407,39.14,38.9407,39.0173,36483.0
2015-08-14 10:00:00,50.9,50.9,50.63,50.74,41016.0,39.0173,39.0173,38.8103,38.8947,41016.0
2015-08-14 10:10:00,50.77,50.78,50.6,50.64,46120.0,38.9177,38.9253,38.7873,38.818,46120.0
2015-08-14 10:20:00,50.65,50.69,50.55,50.57,38984.0,38.8257,38.8563,38.749,38.7643,38984.0
2015-08-14 10:30:00,50.57,50.67,50.57,50.65,42837.0,38.7643,38.841,38.7643,38.8257,42837.0
2015-08-14 10:40:00,50.65,50.74,50.58,50.61,34148.0,38.8257,38.8947,38.772,38.795,34148.0
2015-08-14 10:50:00,50.61,50.69,50.54,50.55,32390.0,38.795,38.8563,38.7413,38.749,32390.0
2015-08-14 11:00:00,50.55,50.61,50.48,50.5,30438.0,38.749,38.795,38.6954,38.7107,30438.0
2015-08-14 11:10:00,50.49,50.57,50.47,50.51,31861.0,38.703,38.7643,38.6877,38.7184,31861.0
2015-08-14 11:20:00,50.52,50.67,50.51,50.62,32371.0,38.726,38.841,38.7184,38.8027,32371.0
2015-08-14 11:30:00,50.63,50.67,50.52,50.64,23550.0,38.8103,38.841,38.726,38.818,23550.0
2015-08-14 11:40:00,50.63,50.67,50.6,50.62,21250.0,38.8103,38.841,38.7873,38.8027,21250.0
2015-08-14 11:50:00,50.62,50.68,50.61,50.66,33017.0,38.8027,38.8487,38.795,38.8333,33017.0
2015-08-14 12:00:00,50.65,50.69,50.63,50.67,32837.0,38.8257,38.8563,38.8103,38.841,32837.0
2015-08-14 12:10:00,50.67,50.71,50.58,50.7,37233.0,38.841,38.8717,38.772,38.864,37233.0
2015-08-14 12:20:00,50.7,50.73,50.64,50.67,21400.0,38.864,38.887,38.818,38.841,21400.0
2015-08-14 12:30:00,50.67,50.84,50.67,50.79,21686.0,38.841,38.9713,38.841,38.933,21686.0
2015-08-14 12:40:00,50.8,50.8,50.65,50.66,17375.0,38.9407,38.9407,38.8257,38.8333,17375.0
2015-08-14 12:50:00,50.65,50.77,50.65,50.74,22536.0,38.8257,38.9177,38.8257,38.8947,22536.0
2015-08-14 13:00:00,50.73,50.73,50.61,50.72,20889.0,38.887,38.887,38.795,38.8793,20889.0
2015-08-14 13:10:00,50.72,50.76,50.7,50.71,36640.0,38.8793,38.91,38.864,38.8717,36640.0
2015-08-14 13:20:00,50.71,50.74,50.62,50.64,37993.0,38.8717,38.8947,38.8027,38.818,37993.0
2015-08-14 13:30:00,50.63,50.75,50.61,50.62,25718.0,38.8103,38.9023,38.795,38.8027,25718.0
2015-08-14 13:40:00,50.61,50.63,50.54,50.54,34252.0,38.795,38.8103,38.7413,38.7413,34252.0
2015-08-14 13:50:00,50.54,50.62,50.53,50.56,27582.0,38.7413,38.8027,38.7337,38.7567,27582.0
2015-08-14 14:00:00,50.55,50.6,50.52,50.54,33371.0,38.749,38.7873,38.726,38.7413,33371.0
2015-08-14 14:10:00,50.54,50.58,50.53,50.53,31647.0,38.7413,38.772,38.7337,38.7337,31647.0
2015-08-14 14:20:00,50.54,50.68,50.45,50.48,52489.0,38.7413,38.8487,38.6724,38.6954,52489.0
2015-08-14 14:30:00,50.48,50.54,50.42,50.53,31889.0,38.6954,38.7413,38.6494,38.7337,31889.0
2015-08-14 14:40:00,50.54,50.54,50.44,50.46,21334.0,38.7413,38.7413,38.6647,38.68,21334.0
2015-08-14 14:50:00,50.46,50.46,50.37,50.37,25785.0,38.68,38.68,38.611,38.611,25785.0
2015-08-14 15:00:00,50.38,50.59,50.35,50.55,37370.0,38.6187,38.7797,38.5957,38.749,37370.0
2015-08-14 15:10:00,50.55,50.59,50.51,50.53,40436.0,38.749,38.7797,38.7184,38.7337,40436.0
2015-08-14 15:20:00,50.53,50.62,50.51,50.53,49956.0,38.7337,38.8027,38.7184,38.7337,49956.0
2015-08-14 15:30:00,50.52,50.59,50.5,50.53,67221.0,38.726,38.7797,38.7107,38.7337,67221.0
2015-08-14 15:40:00,50.53,50.57,50.44,50.53,80196.0,38.7337,38.7643,38.6647,38.7337,80196.0
2015-08-14 15:50:00,50.52,50.53,50.39,50.41,146470.0,38.726,38.7337,38.6264,38.6417,146470.0
2015-08-17 09:30:00,50.4,50.5,50.32,50.34,25906.0,38.634,38.7107,38.5727,38.588,25906.0
2015-08-17 09:40:00,50.34,50.41,50.18,50.25,55477.0,38.588,38.6417,38.4654,38.5191,55477.0
2015-08-17 09:50:00,50.24,50.38,50.14,50.18,96159.0,38.5114,38.6187,38.4347,38.4654,96159.0
2015-08-17 10:00:00,50.19,50.25,50.04,50.24,60368.0,38.4731,38.5191,38.3581,38.5114,60368.0
2015-08-17 10:10:00,50.24,50.62,50.19,50.61,50607.0,38.5114,38.8027,38.4731,38.795,50607.0
2015-08-17 10:20:00,50.62,50.7,50.44,50.46,51824.0,38.8027,38.864,38.6647,38.68,51824.0
2015-08-17 10:30:00,50.44,50.56,50.43,50.47,44211.0,38.6647,38.7567,38.657,38.6877,44211.0
2015-08-17 10:40:00,50.47,50.75,50.46,50.74,71045.0,38.6877,38.9023,38.68,38.8947,71045.0
2015-08-17 10:50:00,50.74,50.76,50.68,50.76,106777.0,38.8947,38.91,38.8487,38.91,106777.0
2015-08-17 11:00:00,50.76,50.91,50.76,50.91,84905.0,38.91,39.025,38.91,39.025,84905.0
2015-08-17 11:10:00,50.92,51.02,50.91,50.93,40711.0,39.0326,39.1093,39.025,39.0403,40711.0
2015-08-17 11:20:00,50.94,51.04,50.94,51.03,28111.0,39.048,39.1246,39.048,39.117,28111.0
2015-08-17 11:30:00,51.02,51.08,51.0,51.07,33674.0,39.1093,39.1553,39.094,39.1476,33674.0
2015-08-17 11:40:00,51.08,51.25,51.03,51.21,127503.0,39.1553,39.2856,39.117,39.2549,127503.0
2015-08-17 11:50:00,51.23,51.23,51.02,51.16,119696.0,39.2703,39.2703,39.1093,39.2166,119696.0
2015-08-17 12:00:00,51.15,51.19,50.93,50.96,54066.0,39.2089,39.2396,39.0403,39.0633,54066.0
2015-08-17 12:10:00,50.96,50.98,50.85,50.86,48087.0,39.0633,39.0786,38.979,38.9866,48087.0
2015-08-17 12:20:00,50.87,50.95,50.71,50.92,116370.0,38.9943,39.0556,38.8717,39.0326,116370.0
2015-08-17 12:30:00,50.94,50.99,50.76,50.87,77629.0,39.048,39.0863,38.91,38.9943,77629.0
2015-08-17 12:40:00,50.86,50.98,50.85,50.92,23445.0,38.9866,39.0786,38.979,39.0326,23445.0
2015-08-17 12:50:00,50.94,50.94,50.76,50.8,60723.0,39.048,39.048,38.91,38.9407,60723.0
2015-08-17 13:00:00,50.81,50.89,50.73,50.76,119267.0,38.9483,39.0096,38.887,38.91,119267.0
2015-08-17 13:10:00,50.76,50.78,50.63,50.68,97173.0,38.91,38.9253,38.8103,38.8487,97173.0
2015-08-17 13:20:00,50.69,50.72,50.54,50.66,128238.0,38.8563,38.8793,38.7413,38.8333,128238.0
2015-08-17 13:30:00,50.66,50.75,50.65,50.65,59116.0,38.8333,38.9023,38.8257,38.8257,59116.0
2015-08-17 13:40:00,50.66,50.71,50.65,50.65,46466.0,38.8333,38.8717,38.8257,38.8257,46466.0
2015-08-17 13:50:00,50.66,50.69,50.51,50.51,75155.0,38.8333,38.8563,38.7184,38.7184,75155.0
2015-08-17 14:00:00,50.52,50.58,50.51,50.54,59527.0,38.726,38.772,38.7184,38.7413,59527.0
2015-08-17 14:10:00,50.53,50.69,50.53,50.67,102370.0,38.7337,38.8563,38.7337,38.841,102370.0
2015-08-17 14:20:00,50.68,50.72,50.68,50.69,42404.0,38.8487,38.8793,38.8487,38.8563,42404.0
2015-08-17 14:30:00,50.68,50.69,50.63,50.64,50657.0,38.8487,38.8563,38.8103,38.818,50657.0
2015-08-17 14:40:00,50.64,50.64,50.54,50.55,62482.0,38.818,38.818,38.7413,38.749,62482.0
2015-08-17 14:50:00,50.55,50.62,50.51,50.6,96843.0,38.749,38.8027,38.7184,38.7873,96843.0
2015-08-17 15:00:00,50.6,50.72,50.59,50.72,88854.0,38.7873,38.8793,38.7797,38.8793,88854.0
2015-08-17 15:10:00,50.72,50.78,50.72,50.77,73948.0,38.8793,38.9253,38.8793,38.9177,73948.0
2015-08-17 15:20:00,50.77,50.84,50.76,50.78,101290.0,38.9177,38.9713,38.91,38.9253,101290.0
2015-08-17 15:30:00,50.78,50.82,50.73,50.75,190705.0,38.9253,38.956,38.887,38.9023,190705.0
2015-08-17 15:40:00,50.75,50.75,50.65,50.66,172468.0,38.9023,38.9023,38.8257,38.8333,172468.0
2015-08-17 15:50:00,50.65,50.78,50.63,50.7,450936.0,38.8257,38.9253,38.8103,38.864,450936.0
2015-08-18 09:30:00,52.93,53.83,52.65,52.75,426250.0,40.5734,41.2633,40.3588,40.4354,426250.0
2015-08-18 09:40:00,52.76,52.92,52.09,52.17,193976.0,40.4431,40.5657,39.9295,39.9908,193976.0
2015-08-18 09:50:00,52.2,52.6,51.86,52.49,351058.0,40.0138,40.3204,39.7532,40.2361,351058.0
2015-08-18 10:00:00,52.51,52.92,52.29,52.65,252146.0,40.2514,40.5657,40.0828,40.3588,252146.0
2015-08-18 10:10:00,52.66,52.7,52.29,52.55,190857.0,40.3664,40.3971,40.0828,40.2821,190857.0
2015-08-18 10:20:00,52.55,53.14,52.44,52.93,219339.0,40.2821,40.7344,40.1978,40.5734,219339.0
2015-08-18 10:30:00,52.92,52.92,52.57,52.62,83083.0,40.5657,40.5657,40.2974,40.3358,83083.0
2015-08-18 10:40:00,52.63,52.71,52.47,52.65,73151.0,40.3434,40.4048,40.2208,40.3588,73151.0
2015-08-18 10:50:00,52.66,52.68,52.0,52.05,126911.0,40.3664,40.3818,39.8605,39.8988,126911.0
2015-08-18 11:00:00,52.07,52.22,51.73,51.87,155379.0,39.9142,40.0292,39.6535,39.7609,155379.0
2015-08-18 11:10:00,51.9,52.04,51.86,51.99,115836.0,39.7839,39.8912,39.7532,39.8528,115836.0
2015-08-18 11:20:00,51.99,52.14,51.76,51.99,56712.0,39.8528,39.9678,39.6765,39.8528,56712.0
2015-08-18 11:30:00,52.0,52.12,51.89,52.03,42635.0,39.8605,39.9525,39.7762,39.8835,42635.0
2015-08-18 11:40:00,52.05,52.09,51.94,51.99,46588.0,39.8988,39.9295,39.8145,39.8528,46588.0
2015-08-18 11:50:00,51.99,52.06,51.68,51.75,58347.0,39.8528,39.9065,39.6152,39.6689,58347.0
2015-08-18 12:00:00,51.72,51.79,51.63,51.72,66961.0,39.6459,39.6995,39.5769,39.6459,66961.0
2015-08-18 12:10:00,51.72,51.75,51.63,51.64,29024.0,39.6459,39.6689,39.5769,39.5846,29024.0
2015-08-18 12:20:00,51.64,51.97,51.63,51.71,50473.0,39.5846,39.8375,39.5769,39.6382,50473.0
2015-08-18 12:30:00,51.71,51.71,51.41,51.6,60065.0,39.6382,39.6382,39.4082,39.5539,60065.0
2015-08-18 12:40:00,51.6,51.73,51.5,51.52,29951.0,39.5539,39.6535,39.4772,39.4926,29951.0
2015-08-18 12:50:00,51.54,51.77,51.54,51.58,40039.0,39.5079,39.6842,39.5079,39.5386,40039.0
2015-08-18 13:00:00,51.58,51.61,51.49,51.57,33826.0,39.5386,39.5616,39.4696,39.5309,33826.0
2015-08-18 13:10:00,51.59,51.6,51.51,51.52,31473.0,39.5462,39.5539,39.4849,39.4926,31473.0
2015-08-18 13:20:00,51.53,51.63,51.42,51.6,64754.0,39.5002,39.5769,39.4159,39.5539,64754.0
2015-08-18 13:30:00,51.61,51.74,51.53,51.71,58366.0,39.5616,39.6612,39.5002,39.6382,58366.0
2015-08-18 13:40:00,51.72,51.87,51.72,51.81,49392.0,39.6459,39.7609,39.6459,39.7149,49392.0
2015-08-18 13:50:00,51.82,51.9,51.76,51.9,32301.0,39.7225,39.7839,39.6765,39.7839,32301.0
2015-08-18 14:00:00,51.9,52.07,51.87,52.06,57409.0,39.7839,39.9142,39.7609,39.9065,57409.0
2015-08-18 14:10:00,52.06,52.09,52.02,52.02,35710.0,39.9065,39.9295,39.8758,39.8758,35710.0
2015-08-18 14:20:00,52.03,52.14,51.96,52.14,45266.0,39.8835,39.9678,39.8298,39.9678,45266.0
2015-08-18 14:30:00,52.14,52.19,52.03,52.05,45322.0,39.9678,40.0062,39.8835,39.8988,45322.0
2015-08-18 14:40:00,52.07,52.17,52.06,52.12,41737.0,39.9142,39.9908,39.9065,39.9525,41737.0
2015-08-18 14:50:00,52.13,52.25,52.03,52.15,56508.0,39.9602,40.0521,39.8835,39.9755,56508.0
2015-08-18 15:00:00,52.15,52.28,52.12,52.28,91233.0,39.9755,40.0751,39.9525,40.0751,91233.0
2015-08-18 15:10:00,52.28,52.43,52.25,52.43,144077.0,40.0751,40.1901,40.0521,40.1901,144077.0
2015-08-18 15:20:00,52.43,52.45,52.33,52.44,94258.0,40.1901,40.2055,40.1135,40.1978,94258.0
2015-08-18 15:30:00,52.44,52.51,52.39,52.47,185699.0,40.1978,40.2514,40.1595,40.2208,185699.0
2015-08-18 15:40:00,52.46,52.69,52.46,52.61,172021.0,40.2131,40.3894,40.2131,40.3281,172021.0
2015-08-18 15:50:00,52.61,52.82,52.6,52.65,301647.0,40.3281,40.4891,40.3204,40.3588,301647.0
2015-08-19 09:30:00,52.7,52.97,52.08,52.59,42664.0,40.3971,40.6041,39.9218,40.3128,42664.0
2015-08-19 09:40:00,52.6,52.68,52.46,52.53,49987.0,40.3204,40.3818,40.2131,40.2668,49987.0
2015-08-19 09:50:00,52.5,52.55,52.36,52.43,43984.0,40.2438,40.2821,40.1365,40.1901,43984.0
2015-08-19 10:00:00,52.4,52.6,52.29,52.56,41930.0,40.1671,40.3204,40.0828,40.2898,41930.0
2015-08-19 10:10:00,52.57,52.78,52.56,52.62,42100.0,40.2974,40.4584,40.2898,40.3358,42100.0
2015-08-19 10:20:00,52.62,52.74,52.57,52.71,26655.0,40.3358,40.4278,40.2974,40.4048,26655.0
2015-08-19 10:30:00,52.7,52.74,52.6,52.68,46985.0,40.3971,40.4278,40.3204,40.3818,46985.0
2015-08-19 10:40:00,52.68,52.76,52.64,52.69,43684.0,40.3818,40.4431,40.3511,40.3894,43684.0
2015-08-19 10:50:00,52.68,52.72,52.55,52.59,35552.0,40.3818,40.4124,40.2821,40.3128,35552.0
2015-08-19 11:00:00,52.6,52.68,52.59,52.6,33661.0,40.3204,40.3818,40.3128,40.3204,33661.0
2015-08-19 11:10:00,52.6,52.63,52.54,52.62,21468.0,40.3204,40.3434,40.2744,40.3358,21468.0
2015-08-19 11:20:00,52.62,52.63,52.46,52.51,20102.0,40.3358,40.3434,40.2131,40.2514,20102.0
2015-08-19 11:30:00,52.5,52.52,52.39,52.39,26358.0,40.2438,40.2591,40.1595,40.1595,26358.0
2015-08-19 11:40:00,52.4,52.4,52.26,52.26,17745.0,40.1671,40.1671,40.0598,40.0598,17745.0
2015-08-19 11:50:00,52.24,52.26,52.1,52.11,33115.0,40.0445,40.0598,39.9372,39.9448,33115.0
2015-08-19 12:00:00,52.11,52.16,52.1,52.15,26521.0,39.9448,39.9832,39.9372,39.9755,26521.0
2015-08-19 12:10:00,52.16,52.16,52.03,52.04,24153.0,39.9832,39.9832,39.8835,39.8912,24153.0
2015-08-19 12:20:00,52.03,52.07,52.02,52.06,23626.0,39.8835,39.9142,39.8758,39.9065,23626.0
2015-08-19 12:30:00,52.06,52.4,52.05,52.38,26295.0,39.9065,40.1671,39.8988,40.1518,26295.0
2015-08-19 12:40:00,52.39,52.49,52.39,52.46,19091.0,40.1595,40.2361,40.1595,40.2131,19091.0
2015-08-19 12:50:00,52.47,52.47,52.36,52.42,27682.0,40.2208,40.2208,40.1365,40.1825,27682.0
2015-08-19 13:00:00,52.41,52.42,52.31,52.39,15681.0,40.1748,40.1825,40.0981,40.1595,15681.0
2015-08-19 13:10:00,52.39,52.42,52.35,52.39,61661.0,40.1595,40.1825,40.1288,40.1595,61661.0
2015-08-19 13:20:00,52.41,52.5,52.39,52.42,37821.0,40.1748,40.2438,40.1595,40.1825,37821.0
2015-08-19 13:30:00,52.42,52.46,52.34,52.45,75005.0,40.1825,40.2131,40.1211,40.2055,75005.0
2015-08-19 13:40:00,52.44,52.76,52.44,52.75,35409.0,40.1978,40.4431,40.1978,40.4354,35409.0
2015-08-19 13:50:00,52.72,52.82,52.7,52.79,39394.0,40.4124,40.4891,40.3971,40.4661,39394.0
2015-08-19 14:00:00,52.79,53.23,52.78,53.19,71162.0,40.4661,40.8034,40.4584,40.7727,71162.0
2015-08-19 14:10:00,53.19,53.36,53.14,53.21,29649.0,40.7727,40.903,40.7344,40.788,29649.0
2015-08-19 14:20:00,53.23,53.24,53.08,53.1,40623.0,40.8034,40.811,40.6884,40.7037,40623.0
2015-08-19 14:30:00,53.13,53.25,53.13,53.23,56526.0,40.7267,40.8187,40.7267,40.8034,56526.0
2015-08-19 14:40:00,53.24,53.25,53.09,53.13,35561.0,40.811,40.8187,40.696,40.7267,35561.0
2015-08-19 14:50:00,53.14,53.15,52.94,52.95,49571.0,40.7344,40.742,40.5811,40.5887,49571.0
2015-08-19 15:00:00,52.94,53.01,52.81,52.99,50621.0,40.5811,40.6347,40.4814,40.6194,50621.0
2015-08-19 15:10:00,52.98,53.18,52.96,53.17,74075.0,40.6117,40.765,40.5964,40.7574,74075.0
2015-08-19 15:20:00,53.17,53.3,53.15,53.25,68197.0,40.7574,40.857,40.742,40.8187,68197.0
2015-08-19 15:30:00,53.26,53.37,53.26,53.32,100399.0,40.8264,40.9107,40.8264,40.8724,100399.0
2015-08-19 15:40:00,53.32,53.49,53.31,53.46,176410.0,40.8724,41.0027,40.8647,40.9797,176410.0
2015-08-19 15:50:00,53.45,53.47,53.39,53.4,165890.0,40.972,40.9873,40.926,40.9337,165890.0
2015-08-20 09:30:00,52.79,52.91,52.37,52.91,53984.0,40.4661,40.5581,40.1441,40.5581,53984.0
2015-08-20 09:40:00,52.93,52.95,52.46,52.53,37130.0,40.5734,40.5887,40.2131,40.2668,37130.0
2015-08-20 09:50:00,52.51,52.87,52.48,52.83,64732.0,40.2514,40.5274,40.2285,40.4967,64732.0
2015-08-20 10:00:00,52.83,52.85,52.56,52.7,95027.0,40.4967,40.5121,40.2898,40.3971,95027.0
2015-08-20 10:10:00,52.71,52.77,52.33,52.37,126408.0,40.4048,40.4508,40.1135,40.1441,126408.0
2015-08-20 10:20:00,52.37,52.38,52.1,52.11,56196.0,40.1441,40.1518,39.9372,39.9448,56196.0
2015-08-20 10:30:00,52.11,52.23,51.97,52.21,74362.0,39.9448,40.0368,39.8375,40.0215,74362.0
2015-08-20 10:40:00,52.21,52.21,51.98,52.12,30659.0,40.0215,40.0215,39.8452,39.9525,30659.0
2015-08-20 10:50:00,52.11,52.33,52.11,52.24,38742.0,39.9448,40.1135,39.9448,40.0445,38742.0
2015-08-20 11:00:00,52.22,52.22,52.04,52.05,39689.0,40.0292,40.0292,39.8912,39.8988,39689.0
2015-08-20 11:10:00,52.04,52.06,51.83,51.85,36139.0,39.8912,39.9065,39.7302,39.7455,36139.0
2015-08-20 11:20:00,51.84,52.06,51.84,51.98,31310.0,39.7379,39.9065,39.7379,39.8452,31310.0
2015-08-20 11:30:00,51.97,52.0,51.81,51.88,31254.0,39.8375,39.8605,39.7149,39.7685,31254.0
2015-08-20 11:40:00,51.87,52.06,51.84,51.98,36463.0,39.7609,39.9065,39.7379,39.8452,36463.0
2015-08-20 11:50:00,51.98,52.04,51.95,52.02,36721.0,39.8452,39.8912,39.8222,39.8758,36721.0
2015-08-20 12:00:00,52.03,52.04,51.98,52.04,32276.0,39.8835,39.8912,39.8452,39.8912,32276.0
2015-08-20 12:10:00,52.05,52.05,51.81,51.86,31165.0,39.8988,39.8988,39.7149,39.7532,31165.0
2015-08-20 12:20:00,51.83,51.85,51.66,51.76,32593.0,39.7302,39.7455,39.5999,39.6765,32593.0
2015-08-20 12:30:00,51.77,51.87,51.74,51.83,25220.0,39.6842,39.7609,39.6612,39.7302,25220.0
2015-08-20 12:40:00,51.82,51.84,51.74,51.76,27802.0,39.7225,39.7379,39.6612,39.6765,27802.0
2015-08-20 12:50:00,51.77,51.81,51.7,51.73,26735.0,39.6842,39.7149,39.6305,39.6535,26735.0
2015-08-20 13:00:00,51.72,51.93,51.7,51.92,34276.0,39.6459,39.8069,39.6305,39.7992,34276.0
2015-08-20 13:10:00,51.92,52.06,51.84,52.0,22770.0,39.7992,39.9065,39.7379,39.8605,22770.0
2015-08-20 13:20:00,52.0,52.06,51.92,52.01,27133.0,39.8605,39.9065,39.7992,39.8682,27133.0
2015-08-20 13:30:00,52.03,52.03,51.84,51.84,31359.0,39.8835,39.8835,39.7379,39.7379,31359.0
2015-08-20 13:40:00,51.85,51.96,51.81,51.95,32401.0,39.7455,39.8298,39.7149,39.8222,32401.0
2015-08-20 13:50:00,51.96,52.02,51.95,52.02,27361.0,39.8298,39.8758,39.8222,39.8758,27361.0
2015-08-20 14:00:00,52.02,52.11,51.97,51.99,36724.0,39.8758,39.9448,39.8375,39.8528,36724.0
2015-08-20 14:10:00,51.99,52.02,51.91,52.0,33432.0,39.8528,39.8758,39.7915,39.8605,33432.0
2015-08-20 14:20:00,52.0,52.1,51.98,52.05,31597.0,39.8605,39.9372,39.8452,39.8988,31597.0
2015-08-20 14:30:00,52.05,52.07,51.96,51.99,41355.0,39.8988,39.9142,39.8298,39.8528,41355.0
2015-08-20 14:40:00,51.99,52.0,51.85,51.9,44724.0,39.8528,39.8605,39.7455,39.7839,44724.0
2015-08-20 14:50:00,51.88,52.0,51.8,51.84,33386.0,39.7685,39.8605,39.7072,39.7379,33386.0
2015-08-20 15:00:00,51.84,51.9,51.77,51.85,40009.0,39.7379,39.7839,39.6842,39.7455,40009.0
2015-08-20 15:10:00,51.83,51.86,51.71,51.73,51854.0,39.7302,39.7532,39.6382,39.6535,51854.0
2015-08-20 15:20:00,51.72,51.77,51.69,51.72,46289.0,39.6459,39.6842,39.6229,39.6459,46289.0
2015-08-20 15:30:00,51.73,51.79,51.64,51.65,53591.0,39.6535,39.6995,39.5846,39.5922,53591.0
2015-08-20 15:40:00,51.64,51.69,51.57,51.6,128300.0,39.5846,39.6229,39.5309,39.5539,128300.0
2015-08-20 15:50:00,51.59,51.62,51.48,51.54,240008.0,39.5462,39.5692,39.4619,39.5079,240008.0
2015-08-21 09:30:00,50.88,51.05,50.49,50.92,57829.0,39.002,39.1323,38.703,39.0326,57829.0
2015-08-21 09:40:00,50.92,51.04,50.68,50.92,62009.0,39.0326,39.1246,38.8487,39.0326,62009.0
2015-08-21 09:50:00,50.92,50.93,50.69,50.84,54199.0,39.0326,39.0403,38.8563,38.9713,54199.0
2015-08-21 10:00:00,50.81,51.35,50.78,51.24,36987.0,38.9483,39.3623,38.9253,39.2779,36987.0
2015-08-21 10:10:00,51.21,51.22,50.98,51.02,27748.0,39.2549,39.2626,39.0786,39.1093,27748.0
2015-08-21 10:20:00,50.95,51.28,50.9,51.16,77734.0,39.0556,39.3086,39.0173,39.2166,77734.0
2015-08-21 10:30:00,51.16,51.16,50.81,50.98,42208.0,39.2166,39.2166,38.9483,39.0786,42208.0
2015-08-21 10:40:00,50.99,51.06,50.68,50.68,48797.0,39.0863,39.14,38.8487,38.8487,48797.0
2015-08-21 10:50:00,50.68,50.75,50.51,50.59,40065.0,38.8487,38.9023,38.7184,38.7797,40065.0
2015-08-21 11:00:00,50.58,50.6,50.22,50.28,56438.0,38.772,38.7873,38.4961,38.542,56438.0
2015-08-21 11:10:00,50.27,50.3,50.07,50.26,20636.0,38.5344,38.5574,38.3811,38.5267,20636.0
2015-08-21 11:20:00,50.26,50.28,49.97,50.14,59103.0,38.5267,38.542,38.3044,38.4347,59103.0
2015-08-21 11:30:00,50.12,50.15,49.94,50.06,30870.0,38.4194,38.4424,38.2814,38.3734,30870.0
2015-08-21 11:40:00,50.04,50.31,49.96,50.25,51186.0,38.3581,38.565,38.2968,38.5191,51186.0
2015-08-21 11:50:00,50.24,50.37,50.09,50.35,68530.0,38.5114,38.611,38.3964,38.5957,68530.0
2015-08-21 12:00:00,50.34,50.48,50.26,50.46,35969.0,38.588,38.6954,38.5267,38.68,35969.0
2015-08-21 12:10:00,50.45,50.5,50.29,50.31,33836.0,38.6724,38.7107,38.5497,38.565,33836.0
2015-08-21 12:20:00,50.31,50.35,50.15,50.22,16750.0,38.565,38.5957,38.4424,38.4961,16750.0
2015-08-21 12:30:00,50.23,50.32,50.1,50.12,20647.0,38.5037,38.5727,38.4041,38.4194,20647.0
2015-08-21 12:40:00,50.11,50.11,49.95,50.0,18147.0,38.4117,38.4117,38.2891,38.3274,18147.0
2015-08-21 12:50:00,50.0,50.01,49.87,49.9,40109.0,38.3274,38.3351,38.2278,38.2508,40109.0
2015-08-21 13:00:00,49.89,50.02,49.88,49.98,29036.0,38.2431,38.3427,38.2354,38.3121,29036.0
2015-08-21 13:10:00,49.96,50.04,49.92,50.01,10124.0,38.2968,38.3581,38.2661,38.3351,10124.0
2015-08-21 13:20:00,50.0,50.28,50.0,50.27,19368.0,38.3274,38.542,38.3274,38.5344,19368.0
2015-08-21 13:30:00,50.3,50.33,50.13,50.29,22147.0,38.5574,38.5804,38.4271,38.5497,22147.0
2015-08-21 13:40:00,50.26,50.37,50.17,50.25,15811.0,38.5267,38.611,38.4577,38.5191,15811.0
2015-08-21 13:50:00,50.25,50.4,50.15,50.38,18029.0,38.5191,38.634,38.4424,38.6187,18029.0
2015-08-21 14:00:00,50.39,50.49,50.27,50.31,19123.0,38.6264,38.703,38.5344,38.565,19123.0
2015-08-21 14:10:00,50.3,50.37,50.21,50.27,23671.0,38.5574,38.611,38.4884,38.5344,23671.0
2015-08-21 14:20:00,50.29,50.31,50.14,50.29,27292.0,38.5497,38.565,38.4347,38.5497,27292.0
2015-08-21 14:30:00,50.3,50.42,50.3,50.34,52129.0,38.5574,38.6494,38.5574,38.588,52129.0
2015-08-21 14:40:00,50.34,50.34,50.06,50.06,26298.0,38.588,38.588,38.3734,38.3734,26298.0
2015-08-21 14:50:00,50.05,50.14,49.95,50.08,26449.0,38.3657,38.4347,38.2891,38.3887,26449.0
2015-08-21 15:00:00,50.07,50.14,49.99,49.99,34277.0,38.3811,38.4347,38.3197,38.3197,34277.0
2015-08-21 15:10:00,49.98,49.98,49.6,49.81,62887.0,38.3121,38.3121,38.0208,38.1818,62887.0
2015-08-21 15:20:00,49.81,49.83,49.63,49.68,80758.0,38.1818,38.1971,38.0438,38.0821,80758.0
2015-08-21 15:30:00,49.68,49.69,49.53,49.61,85489.0,38.0821,38.0898,37.9671,38.0285,85489.0
2015-08-21 15:40:00,49.59,49.71,49.59,49.66,146186.0,38.0131,38.1051,38.0131,38.0668,146186.0
2015-08-21 15:50:00,49.66,49.73,49.4,49.41,282574.0,38.0668,38.1204,37.8675,37.8752,282574.0
2015-08-24 09:30:00,45.34,46.64,44.94,46.59,62702.0,34.7553,35.7518,34.4487,35.7135,62702.0
2015-08-24 09:40:00,46.53,47.56,46.53,46.96,79414.0,35.6675,36.457,35.6675,35.9971,79414.0
2015-08-24 09:50:00,46.86,47.04,46.41,47.02,73492.0,35.9205,36.0584,35.5755,36.0431,73492.0
2015-08-24 10:00:00,47.0,47.82,46.97,47.77,51919.0,36.0278,36.6563,36.0048,36.618,51919.0
2015-08-24 10:10:00,47.8,47.94,47.62,47.91,53033.0,36.641,36.7483,36.503,36.7253,53033.0
2015-08-24 10:20:00,47.87,48.25,47.8,47.82,71807.0,36.6947,36.986,36.641,36.6563,71807.0
2015-08-24 10:30:00,47.75,48.23,47.48,48.16,87417.0,36.6027,36.9706,36.3957,36.917,87417.0
2015-08-24 10:40:00,48.16,48.22,47.8,47.95,53326.0,36.917,36.963,36.641,36.756,53326.0
2015-08-24 10:50:00,47.94,48.11,47.88,48.08,52807.0,36.7483,36.8786,36.7023,36.8556,52807.0
2015-08-24 11:00:00,48.1,48.17,47.75,47.78,39016.0,36.871,36.9246,36.6027,36.6257,39016.0
2015-08-24 11:10:00,47.76,47.78,47.62,47.75,50803.0,36.6103,36.6257,36.503,36.6027,50803.0
2015-08-24 11:20:00,47.74,47.74,47.39,47.39,53035.0,36.595,36.595,36.3267,36.3267,53035.0
2015-08-24 11:30:00,47.4,47.79,47.34,47.78,36937.0,36.3344,36.6333,36.2884,36.6257,36937.0
2015-08-24 11:40:00,47.77,48.07,47.69,48.07,46313.0,36.618,36.848,36.5567,36.848,46313.0
2015-08-24 11:50:00,48.08,48.56,48.05,48.49,44057.0,36.8556,37.2236,36.8326,37.1699,44057.0
2015-08-24 12:00:00,48.49,48.49,48.07,48.24,63582.0,37.1699,37.1699,36.848,36.9783,63582.0
2015-08-24 12:10:00,48.22,48.29,48.08,48.23,74376.0,36.963,37.0166,36.8556,36.9706,74376.0
2015-08-24 12:20:00,48.23,48.6,48.16,48.51,46397.0,36.9706,37.2542,36.917,37.1853,46397.0
2015-08-24 12:30:00,48.49,48.67,48.4,48.58,32376.0,37.1699,37.3079,37.1009,37.2389,32376.0
2015-08-24 12:40:00,48.59,48.61,48.27,48.28,49094.0,37.2466,37.2619,37.0013,37.009,49094.0
2015-08-24 12:50:00,48.29,48.6,48.24,48.44,27584.0,37.0166,37.2542,36.9783,37.1316,27584.0
2015-08-24 13:00:00,48.45,48.69,48.44,48.68,34507.0,37.1393,37.3232,37.1316,37.3156,34507.0
2015-08-24 13:10:00,48.69,48.72,48.54,48.64,55700.0,37.3232,37.3462,37.2083,37.2849,55700.0
2015-08-24 13:20:00,48.62,48.66,48.29,48.33,57704.0,37.2696,37.3002,37.0166,37.0473,57704.0
2015-08-24 13:30:00,48.33,48.33,48.04,48.08,50141.0,37.0473,37.0473,36.825,36.8556,50141.0
2015-08-24 13:40:00,48.07,48.26,48.04,48.24,57183.0,36.848,36.9936,36.825,36.9783,57183.0
2015-08-24 13:50:00,48.24,48.31,47.89,47.92,65273.0,36.9783,37.0319,36.71,36.733,65273.0
2015-08-24 14:00:00,47.95,48.0,47.83,47.9,66337.0,36.756,36.7943,36.664,36.7177,66337.0
2015-08-24 14:10:00,47.9,48.09,47.74,48.05,88177.0,36.7177,36.8633,36.595,36.8326,88177.0
2015-08-24 14:20:00,48.08,48.19,47.93,47.94,49448.0,36.8556,36.94,36.7407,36.7483,49448.0
2015-08-24 14:30:00,47.93,48.16,47.88,48.07,69963.0,36.7407,36.917,36.7023,36.848,69963.0
2015-08-24 14:40:00,48.06,48.07,47.64,47.69,48155.0,36.8403,36.848,36.5184,36.5567,48155.0
2015-08-24 14:50:00,47.68,47.69,47.26,47.31,46434.0,36.549,36.5567,36.2271,36.2654,46434.0
2015-08-24 15:00:00,47.28,47.56,47.02,47.56,78033.0,36.2424,36.457,36.0431,36.457,78033.0
2015-08-24 15:10:00,47.54,47.54,47.19,47.25,93681.0,36.4417,36.4417,36.1734,36.2194,93681.0
2015-08-24 15:20:00,47.24,47.41,47.12,47.24,117684.0,36.2117,36.3421,36.1198,36.2117,117684.0
2015-08-24 15:30:00,47.23,47.87,47.12,47.83,126083.0,36.2041,36.6947,36.1198,36.664,126083.0
2015-08-24 15:40:00,47.84,48.21,47.52,47.55,205521.0,36.6717,36.9553,36.4264,36.4494,205521.0
2015-08-24 15:50:00,47.54,47.72,47.03,47.09,407649.0,36.4417,36.5797,36.0508,36.0968,407649.0
2015-08-25 09:30:00,48.25,48.43,47.77,47.77,61209.0,36.986,37.1239,36.618,36.618,61209.0
2015-08-25 09:40:00,47.76,48.14,47.7,47.86,53264.0,36.6103,36.9016,36.5644,36.687,53264.0
2015-08-25 09:50:00,47.85,48.26,47.81,48.13,45173.0,36.6793,36.9936,36.6487,36.894,45173.0
2015-08-25 10:00:00,48.15,48.28,48.03,48.28,60882.0,36.9093,37.009,36.8173,37.009,60882.0
2015-08-25 10:10:00,48.25,48.43,48.11,48.2,50305.0,36.986,37.1239,36.8786,36.9476,50305.0
2015-08-25 10:20:00,48.21,48.3,47.95,48.07,42113.0,36.9553,37.0243,36.756,36.848,42113.0
2015-08-25 10:30:00,48.06,48.07,47.8,47.88,51441.0,36.8403,36.848,36.641,36.7023,51441.0
2015-08-25 10:40:00,47.88,47.97,47.77,47.9,42591.0,36.7023,36.7713,36.618,36.7177,42591.0
2015-08-25 10:50:00,47.92,47.97,47.8,47.84,34735.0,36.733,36.7713,36.641,36.6717,34735.0
2015-08-25 11:00:00,47.86,48.14,47.85,48.11,36538.0,36.687,36.9016,36.6793,36.8786,36538.0
2015-08-25 11:10:00,48.14,48.27,48.12,48.23,32362.0,36.9016,37.0013,36.8863,36.9706,32362.0
2015-08-25 11:20:00,48.25,48.43,48.25,48.36,52681.0,36.986,37.1239,36.986,37.0703,52681.0
2015-08-25 11:30:00,48.37,48.43,48.25,48.26,35698.0,37.0779,37.1239,36.986,36.9936,35698.0
2015-08-25 11:40:00,48.25,48.39,48.22,48.38,29799.0,36.986,37.0933,36.963,37.0856,29799.0
2015-08-25 11:50:00,48.4,48.4,48.27,48.32,27781.0,37.1009,37.1009,37.0013,37.0396,27781.0
2015-08-25 12:00:00,48.32,48.41,48.28,48.39,18697.0,37.0396,37.1086,37.009,37.0933,18697.0
2015-08-25 12:10:00,48.39,48.47,48.31,48.37,34606.0,37.0933,37.1546,37.0319,37.0779,34606.0
2015-08-25 12:20:00,48.39,48.56,48.39,48.56,17012.0,37.0933,37.2236,37.0933,37.2236,17012.0
2015-08-25 12:30:00,48.56,48.62,48.41,48.44,30008.0,37.2236,37.2696,37.1086,37.1316,30008.0
2015-08-25 12:40:00,48.45,48.53,48.41,48.45,16657.0,37.1393,37.2006,37.1086,37.1393,16657.0
2015-08-25 12:50:00,48.46,48.54,48.43,48.43,19198.0,37.1469,37.2083,37.1239,37.1239,19198.0
2015-08-25 13:00:00,48.45,48.45,48.29,48.36,24386.0,37.1393,37.1393,37.0166,37.0703,24386.0
2015-08-25 13:10:00,48.38,48.39,48.16,48.16,23503.0,37.0856,37.0933,36.917,36.917,23503.0
2015-08-25 13:20:00,48.17,48.26,47.88,47.88,48935.0,36.9246,36.9936,36.7023,36.7023,48935.0
2015-08-25 13:30:00,47.86,48.09,47.86,48.04,26164.0,36.687,36.8633,36.687,36.825,26164.0
2015-08-25 13:40:00,48.02,48.03,47.83,47.91,19893.0,36.8096,36.8173,36.664,36.7253,19893.0
2015-08-25 13:50:00,47.91,48.19,47.91,48.09,27746.0,36.7253,36.94,36.7253,36.8633,27746.0
2015-08-25 14:00:00,48.08,48.09,47.87,47.87,54829.0,36.8556,36.8633,36.6947,36.6947,54829.0
2015-08-25 14:10:00,47.86,48.0,47.86,48.0,33976.0,36.687,36.7943,36.687,36.7943,33976.0
2015-08-25 14:20:00,48.01,48.11,47.93,48.0,28720.0,36.802,36.8786,36.7407,36.7943,28720.0
2015-08-25 14:30:00,48.02,48.09,47.92,47.95,29649.0,36.8096,36.8633,36.733,36.756,29649.0
2015-08-25 14:40:00,47.97,48.07,47.9,48.06,34397.0,36.7713,36.848,36.7177,36.8403,34397.0
2015-08-25 14:50:00,48.08,48.27,48.08,48.2,43668.0,36.8556,37.0013,36.8556,36.9476,43668.0
2015-08-25 15:00:00,48.2,48.24,47.95,47.99,43721.0,36.9476,36.9783,36.756,36.7867,43721.0
2015-08-25 15:10:00,47.99,48.06,47.74,47.78,59723.0,36.7867,36.8403,36.595,36.6257,59723.0
2015-08-25 15:20:00,47.77,47.8,47.59,47.67,64632.0,36.618,36.641,36.48,36.5414,64632.0
2015-08-25 15:30:00,47.65,47.66,47.32,47.32,72388.0,36.526,36.5337,36.2731,36.2731,72388.0
2015-08-25 15:40:00,47.32,47.5,47.11,47.18,97496.0,36.2731,36.411,36.1121,36.1657,97496.0
2015-08-25 15:50:00,47.17,47.39,46.91,46.98,142878.0,36.1581,36.3267,35.9588,36.0124,142878.0
2015-08-26 09:30:00,47.93,48.1,47.59,47.97,68892.0,36.7407,36.871,36.48,36.7713,68892.0
2015-08-26 09:40:00,47.96,48.02,47.74,47.9,52188.0,36.7637,36.8096,36.595,36.7177,52188.0
2015-08-26 09:50:00,47.92,47.94,47.57,47.72,91133.0,36.733,36.7483,36.4647,36.5797,91133.0
2015-08-26 10:00:00,47.69,48.02,47.69,47.85,88804.0,36.5567,36.8096,36.5567,36.6793,88804.0
2015-08-26 10:10:00,47.88,48.01,47.43,47.43,66697.0,36.7023,36.802,36.3574,36.3574,66697.0
2015-08-26 10:20:00,47.44,47.83,47.37,47.76,59145.0,36.3651,36.664,36.3114,36.6103,59145.0
2015-08-26 10:30:00,47.77,47.97,47.64,47.92,51540.0,36.618,36.7713,36.5184,36.733,51540.0
2015-08-26 10:40:00,47.87,47.88,47.64,47.75,53715.0,36.6947,36.7023,36.5184,36.6027,53715.0
2015-08-26 10:50:00,47.77,48.03,47.7,47.75,36235.0,36.618,36.8173,36.5644,36.6027,36235.0
2015-08-26 11:00:00,47.71,47.84,47.55,47.73,35575.0,36.572,36.6717,36.4494,36.5873,35575.0
2015-08-26 11:10:00,47.71,47.76,47.53,47.62,40023.0,36.572,36.6103,36.434,36.503,40023.0
2015-08-26 11:20:00,47.62,47.67,47.29,47.33,52948.0,36.503,36.5414,36.2501,36.2807,52948.0
2015-08-26 11:30:00,47.32,47.41,47.06,47.08,82954.0,36.2731,36.3421,36.0738,36.0891,82954.0
2015-08-26 11:40:00,47.07,47.36,47.05,47.33,31361.0,36.0814,36.3037,36.0661,36.2807,31361.0
2015-08-26 11:50:00,47.34,47.43,47.18,47.21,40882.0,36.2884,36.3574,36.1657,36.1887,40882.0
2015-08-26 12:00:00,47.21,47.26,47.11,47.25,40651.0,36.1887,36.2271,36.1121,36.2194,40651.0
2015-08-26 12:10:00,47.26,47.32,47.17,47.31,23061.0,36.2271,36.2731,36.1581,36.2654,23061.0
2015-08-26 12:20:00,47.31,47.34,47.0,47.03,40841.0,36.2654,36.2884,36.0278,36.0508,40841.0
2015-08-26 12:30:00,47.01,47.04,46.93,46.98,35796.0,36.0354,36.0584,35.9741,36.0124,35796.0
2015-08-26 12:40:00,46.98,47.08,46.92,47.06,23649.0,36.0124,36.0891,35.9664,36.0738,23649.0
2015-08-26 12:50:00,47.05,47.31,47.0,47.31,13362.0,36.0661,36.2654,36.0278,36.2654,13362.0
2015-08-26 13:00:00,47.29,47.44,47.18,47.24,38617.0,36.2501,36.3651,36.1657,36.2117,38617.0
2015-08-26 13:10:00,47.25,47.36,47.19,47.26,32938.0,36.2194,36.3037,36.1734,36.2271,32938.0
2015-08-26 13:20:00,47.28,47.62,47.26,47.61,19563.0,36.2424,36.503,36.2271,36.4954,19563.0
2015-08-26 13:30:00,47.58,47.78,47.49,47.78,39124.0,36.4724,36.6257,36.4034,36.6257,39124.0
2015-08-26 13:40:00,47.75,47.78,47.59,47.63,39015.0,36.6027,36.6257,36.48,36.5107,39015.0
2015-08-26 13:50:00,47.61,47.72,47.51,47.63,42552.0,36.4954,36.5797,36.4187,36.5107,42552.0
2015-08-26 14:00:00,47.65,47.69,47.42,47.69,31532.0,36.526,36.5567,36.3497,36.5567,31532.0
2015-08-26 14:10:00,47.7,47.7,47.34,47.37,44665.0,36.5644,36.5644,36.2884,36.3114,44665.0
2015-08-26 14:20:00,47.37,47.57,47.33,47.55,26850.0,36.3114,36.4647,36.2807,36.4494,26850.0
2015-08-26 14:30:00,47.56,47.74,47.51,47.7,35448.0,36.457,36.595,36.4187,36.5644,35448.0
2015-08-26 14:40:00,47.72,47.94,47.72,47.74,41899.0,36.5797,36.7483,36.5797,36.595,41899.0
2015-08-26 14:50:00,47.74,47.84,47.64,47.76,33252.0,36.595,36.6717,36.5184,36.6103,33252.0
2015-08-26 15:00:00,47.76,47.97,47.67,47.97,59016.0,36.6103,36.7713,36.5414,36.7713,59016.0
2015-08-26 15:10:00,47.98,48.18,47.97,48.15,69058.0,36.779,36.9323,36.7713,36.9093,69058.0
2015-08-26 15:20:00,48.17,48.19,47.77,47.79,98364.0,36.9246,36.94,36.618,36.6333,98364.0
2015-08-26 15:30:00,47.79,47.92,47.74,47.78,111889.0,36.6333,36.733,36.595,36.6257,111889.0
2015-08-26 15:40:00,47.78,48.12,47.76,47.8,213334.0,36.6257,36.8863,36.6103,36.641,213334.0
2015-08-26 15:50:00,47.8,47.87,47.69,47.69,410028.0,36.641,36.6947,36.5567,36.5567,410028.0
2015-08-27 09:30:00,48.53,48.96,48.38,48.96,66535.0,37.2006,37.5302,37.0856,37.5302,66535.0
2015-08-27 09:40:00,48.92,49.25,48.85,48.95,71111.0,37.4995,37.7525,37.4459,37.5225,71111.0
2015-08-27 09:50:00,48.95,49.07,48.63,48.81,118800.0,37.5225,37.6145,37.2772,37.4152,118800.0
2015-08-27 10:00:00,48.82,49.01,48.72,48.98,72710.0,37.4229,37.5685,37.3462,37.5455,72710.0
2015-08-27 10:10:00,48.98,49.16,48.95,49.15,45195.0,37.5455,37.6835,37.5225,37.6758,45195.0
2015-08-27 10:20:00,49.14,49.14,48.92,49.03,44782.0,37.6682,37.6682,37.4995,37.5839,44782.0
2015-08-27 10:30:00,49.01,49.06,48.78,48.94,73000.0,37.5685,37.6069,37.3922,37.5149,73000.0
2015-08-27 10:40:00,48.95,49.12,48.88,49.11,42491.0,37.5225,37.6529,37.4689,37.6452,42491.0
2015-08-27 10:50:00,49.08,49.13,48.99,49.08,23153.0,37.6222,37.6605,37.5532,37.6222,23153.0
2015-08-27 11:00:00,49.07,49.2,49.04,49.1,21634.0,37.6145,37.7142,37.5915,37.6375,21634.0
2015-08-27 11:10:00,49.1,49.14,48.99,49.0,24462.0,37.6375,37.6682,37.5532,37.5609,24462.0
2015-08-27 11:20:00,49.0,49.14,48.99,49.04,32550.0,37.5609,37.6682,37.5532,37.5915,32550.0
2015-08-27 11:30:00,49.05,49.09,48.99,48.99,31187.0,37.5992,37.6299,37.5532,37.5532,31187.0
2015-08-27 11:40:00,48.99,49.18,48.99,49.16,20223.0,37.5532,37.6988,37.5532,37.6835,20223.0
2015-08-27 11:50:00,49.16,49.21,49.12,49.18,13188.0,37.6835,37.7218,37.6529,37.6988,13188.0
2015-08-27 12:00:00,49.16,49.36,49.14,49.23,15750.0,37.6835,37.8368,37.6682,37.7372,15750.0
2015-08-27 12:10:00,49.24,49.36,49.23,49.33,11843.0,37.7448,37.8368,37.7372,37.8138,11843.0
2015-08-27 12:20:00,49.31,49.38,49.22,49.38,13972.0,37.7985,37.8522,37.7295,37.8522,13972.0
2015-08-27 12:30:00,49.38,49.49,49.35,49.44,25872.0,37.8522,37.9365,37.8292,37.8981,25872.0
2015-08-27 12:40:00,49.44,49.48,49.33,49.46,17962.0,37.8981,37.9288,37.8138,37.9135,17962.0
2015-08-27 12:50:00,49.46,49.82,49.44,49.51,222115.0,37.9135,38.1894,37.8981,37.9518,222115.0
2015-08-27 13:00:00,49.53,49.59,49.49,49.52,30193.0,37.9671,38.0131,37.9365,37.9595,30193.0
2015-08-27 13:10:00,49.53,49.53,49.42,49.48,26127.0,37.9671,37.9671,37.8828,37.9288,26127.0
2015-08-27 13:20:00,49.5,49.53,49.36,49.39,22210.0,37.9441,37.9671,37.8368,37.8598,22210.0
2015-08-27 13:30:00,49.39,49.45,49.31,49.36,19715.0,37.8598,37.9058,37.7985,37.8368,19715.0
2015-08-27 13:40:00,49.36,49.43,49.24,49.28,23045.0,37.8368,37.8905,37.7448,37.7755,23045.0
2015-08-27 13:50:00,49.28,49.38,49.24,49.38,17274.0,37.7755,37.8522,37.7448,37.8522,17274.0
2015-08-27 14:00:00,49.39,49.43,49.34,49.36,19132.0,37.8598,37.8905,37.8215,37.8368,19132.0
2015-08-27 14:10:00,49.35,49.42,49.11,49.16,18531.0,37.8292,37.8828,37.6452,37.6835,18531.0
2015-08-27 14:20:00,49.16,49.21,48.99,49.06,17047.0,37.6835,37.7218,37.5532,37.6069,17047.0
2015-08-27 14:30:00,49.07,49.21,49.03,49.18,27971.0,37.6145,37.7218,37.5839,37.6988,27971.0
2015-08-27 14:40:00,49.19,49.19,48.97,48.99,89988.0,37.7065,37.7065,37.5379,37.5532,89988.0
2015-08-27 14:50:00,49.0,49.09,48.99,49.0,77498.0,37.5609,37.6299,37.5532,37.5609,77498.0
2015-08-27 15:00:00,48.99,49.07,48.99,49.07,145860.0,37.5532,37.6145,37.5532,37.6145,145860.0
2015-08-27 15:10:00,49.06,49.18,48.99,49.18,67607.0,37.6069,37.6988,37.5532,37.6988,67607.0
2015-08-27 15:20:00,49.16,49.4,49.04,49.37,51260.0,37.6835,37.8675,37.5915,37.8445,51260.0
2015-08-27 15:30:00,49.37,49.52,49.24,49.29,68945.0,37.8445,37.9595,37.7448,37.7832,68945.0
2015-08-27 15:40:00,49.31,49.6,49.22,49.58,71266.0,37.7985,38.0208,37.7295,38.0055,71266.0
2015-08-27 15:50:00,49.57,49.74,49.52,49.6,231727.0,37.9978,38.1281,37.9595,38.0208,231727.0
2015-08-28 09:30:00,49.6,50.21,49.03,50.07,35981.0,38.0208,38.4884,37.5839,38.3811,35981.0
2015-08-28 09:40:00,49.99,50.11,49.73,49.93,26063.0,38.3197,38.4117,38.1204,38.2738,26063.0
2015-08-28 09:50:00,49.92,49.93,49.7,49.91,57843.0,38.2661,38.2738,38.0974,38.2584,57843.0
2015-08-28 10:00:00,49.94,50.16,49.76,49.76,28600.0,38.2814,38.4501,38.1434,38.1434,28600.0
2015-08-28 10:10:00,49.77,49.89,49.69,49.75,24075.0,38.1511,38.2431,38.0898,38.1358,24075.0
2015-08-28 10:20:00,49.74,49.9,49.64,49.81,30114.0,38.1281,38.2508,38.0515,38.1818,30114.0
2015-08-28 10:30:00,49.79,49.93,49.76,49.86,38228.0,38.1664,38.2738,38.1434,38.2201,38228.0
2015-08-28 10:40:00,49.85,49.9,49.73,49.79,35927.0,38.2124,38.2508,38.1204,38.1664,35927.0
2015-08-28 10:50:00,49.78,49.95,49.78,49.88,26898.0,38.1588,38.2891,38.1588,38.2354,26898.0
2015-08-28 11:00:00,49.88,50.0,49.87,49.94,25675.0,38.2354,38.3274,38.2278,38.2814,25675.0
2015-08-28 11:10:00,49.95,50.06,49.95,50.06,32716.0,38.2891,38.3734,38.2891,38.3734,32716.0
2015-08-28 11:20:00,50.07,50.26,50.07,50.22,25342.0,38.3811,38.5267,38.3811,38.4961,25342.0
2015-08-28 11:30:00,50.23,50.27,50.13,50.19,73127.0,38.5037,38.5344,38.4271,38.4731,73127.0
2015-08-28 11:40:00,50.19,50.24,50.15,50.22,42374.0,38.4731,38.5114,38.4424,38.4961,42374.0
2015-08-28 11:50:00,50.22,50.28,50.0,50.04,29744.0,38.4961,38.542,38.3274,38.3581,29744.0
2015-08-28 12:00:00,50.04,50.12,50.0,50.02,18399.0,38.3581,38.4194,38.3274,38.3427,18399.0
2015-08-28 12:10:00,50.0,50.14,49.97,50.13,17277.0,38.3274,38.4347,38.3044,38.4271,17277.0
2015-08-28 12:20:00,50.13,50.21,50.06,50.18,35464.0,38.4271,38.4884,38.3734,38.4654,35464.0
2015-08-28 12:30:00,50.16,50.28,50.13,50.15,25641.0,38.4501,38.542,38.4271,38.4424,25641.0
2015-08-28 12:40:00,50.16,50.22,50.14,50.14,16969.0,38.4501,38.4961,38.4347,38.4347,16969.0
2015-08-28 12:50:00,50.13,50.19,50.07,50.09,13690.0,38.4271,38.4731,38.3811,38.3964,13690.0
2015-08-28 13:00:00,50.09,50.09,50.01,50.04,21440.0,38.3964,38.3964,38.3351,38.3581,21440.0
2015-08-28 13:10:00,50.05,50.18,50.05,50.13,16294.0,38.3657,38.4654,38.3657,38.4271,16294.0
2015-08-28 13:20:00,50.13,50.13,50.02,50.03,15828.0,38.4271,38.4271,38.3427,38.3504,15828.0
2015-08-28 13:30:00,50.03,50.12,50.01,50.06,36693.0,38.3504,38.4194,38.3351,38.3734,36693.0
2015-08-28 13:40:00,50.06,50.17,50.02,50.12,20351.0,38.3734,38.4577,38.3427,38.4194,20351.0
2015-08-28 13:50:00,50.12,50.17,50.08,50.11,25738.0,38.4194,38.4577,38.3887,38.4117,25738.0
2015-08-28 14:00:00,50.1,50.29,50.1,50.16,19077.0,38.4041,38.5497,38.4041,38.4501,19077.0
2015-08-28 14:10:00,50.17,50.24,50.05,50.16,25188.0,38.4577,38.5114,38.3657,38.4501,25188.0
2015-08-28 14:20:00,50.16,50.24,50.16,50.21,26212.0,38.4501,38.5114,38.4501,38.4884,26212.0
2015-08-28 14:30:00,50.22,50.24,50.08,50.18,23664.0,38.4961,38.5114,38.3887,38.4654,23664.0
2015-08-28 14:40:00,50.17,50.29,50.11,50.16,108810.0,38.4577,38.5497,38.4117,38.4501,108810.0
2015-08-28 14:50:00,50.18,50.19,50.04,50.12,59404.0,38.4654,38.4731,38.3581,38.4194,59404.0
2015-08-28 15:00:00,50.13,50.16,50.05,50.14,29491.0,38.4271,38.4501,38.3657,38.4347,29491.0
2015-08-28 15:10:00,50.14,50.17,50.05,50.11,48180.0,38.4347,38.4577,38.3657,38.4117,48180.0
2015-08-28 15:20:00,50.11,50.12,49.9,50.01,42198.0,38.4117,38.4194,38.2508,38.3351,42198.0
2015-08-28 15:30:00,50.01,50.02,49.88,49.94,55120.0,38.3351,38.3427,38.2354,38.2814,55120.0
2015-08-28 15:40:00,49.94,50.04,49.86,49.99,68589.0,38.2814,38.3581,38.2201,38.3197,68589.0
2015-08-28 15:50:00,50.0,50.57,50.0,50.43,382083.0,38.3274,38.7643,38.3274,38.657,382083.0
2015-08-31 09:30:00,50.3,50.38,49.88,50.12,15150.0,38.5574,38.6187,38.2354,38.4194,15150.0
2015-08-31 09:40:00,49.98,50.19,49.97,50.06,18094.0,38.3121,38.4731,38.3044,38.3734,18094.0
2015-08-31 09:50:00,50.03,50.2,50.02,50.08,10933.0,38.3504,38.4807,38.3427,38.3887,10933.0
2015-08-31 10:00:00,50.07,50.08,49.85,50.0,8851.0,38.3811,38.3887,38.2124,38.3274,8851.0
2015-08-31 10:10:00,50.01,50.11,49.87,50.06,40702.0,38.3351,38.4117,38.2278,38.3734,40702.0
2015-08-31 10:20:00,50.03,50.39,50.02,50.34,8510.0,38.3504,38.6264,38.3427,38.588,8510.0
2015-08-31 10:30:00,50.32,50.46,50.26,50.46,16557.0,38.5727,38.68,38.5267,38.68,16557.0
2015-08-31 10:40:00,50.47,50.54,50.34,50.39,22428.0,38.6877,38.7413,38.588,38.6264,22428.0
2015-08-31 10:50:00,50.39,50.46,50.31,50.34,12458.0,38.6264,38.68,38.565,38.588,12458.0
2015-08-31 11:00:00,50.33,50.38,50.17,50.26,19211.0,38.5804,38.6187,38.4577,38.5267,19211.0
2015-08-31 11:10:00,50.26,50.36,50.21,50.27,15085.0,38.5267,38.6034,38.4884,38.5344,15085.0
2015-08-31 11:20:00,50.27,50.6,50.27,50.44,127895.0,38.5344,38.7873,38.5344,38.6647,127895.0
2015-08-31 11:30:00,50.4,50.41,50.29,50.33,18249.0,38.634,38.6417,38.5497,38.5804,18249.0
2015-08-31 11:40:00,50.35,50.55,50.35,50.38,17500.0,38.5957,38.749,38.5957,38.6187,17500.0
2015-08-31 11:50:00,50.36,50.36,50.16,50.27,13781.0,38.6034,38.6034,38.4501,38.5344,13781.0
2015-08-31 12:00:00,50.28,50.37,50.26,50.26,10403.0,38.542,38.611,38.5267,38.5267,10403.0
2015-08-31 12:10:00,50.24,50.34,50.23,50.34,10409.0,38.5114,38.588,38.5037,38.588,10409.0
2015-08-31 12:20:00,50.36,50.47,50.36,50.38,9077.0,38.6034,38.6877,38.6034,38.6187,9077.0
2015-08-31 12:30:00,50.35,50.43,50.33,50.42,16225.0,38.5957,38.657,38.5804,38.6494,16225.0
2015-08-31 12:40:00,50.41,50.45,50.34,50.42,11330.0,38.6417,38.6724,38.588,38.6494,11330.0
2015-08-31 12:50:00,50.42,50.52,50.35,50.43,36916.0,38.6494,38.726,38.5957,38.657,36916.0
2015-08-31 13:00:00,50.4,50.45,50.34,50.4,15511.0,38.634,38.6724,38.588,38.634,15511.0
2015-08-31 13:10:00,50.37,50.43,50.32,50.32,7899.0,38.611,38.657,38.5727,38.5727,7899.0
2015-08-31 13:20:00,50.3,50.3,50.2,50.24,5171.0,38.5574,38.5574,38.4807,38.5114,5171.0
2015-08-31 13:30:00,50.23,50.25,50.09,50.18,9040.0,38.5037,38.5191,38.3964,38.4654,9040.0
2015-08-31 13:40:00,50.17,50.22,50.14,50.17,5606.0,38.4577,38.4961,38.4347,38.4577,5606.0
2015-08-31 13:50:00,50.16,50.25,50.13,50.19,7811.0,38.4501,38.5191,38.4271,38.4731,7811.0
2015-08-31 14:00:00,50.2,50.25,50.12,50.18,10967.0,38.4807,38.5191,38.4194,38.4654,10967.0
2015-08-31 14:10:00,50.17,50.17,50.01,50.03,17001.0,38.4577,38.4577,38.3351,38.3504,17001.0
2015-08-31 14:20:00,50.04,50.15,50.04,50.11,12799.0,38.3581,38.4424,38.3581,38.4117,12799.0
2015-08-31 14:30:00,50.09,50.16,50.04,50.04,11620.0,38.3964,38.4501,38.3581,38.3581,11620.0
2015-08-31 14:40:00,50.03,50.11,50.01,50.02,13912.0,38.3504,38.4117,38.3351,38.3427,13912.0
2015-08-31 14:50:00,50.02,50.02,49.89,49.93,15441.0,38.3427,38.3427,38.2431,38.2738,15441.0
2015-08-31 15:00:00,49.94,50.11,49.93,50.08,23897.0,38.2814,38.4117,38.2738,38.3887,23897.0
2015-08-31 15:10:00,50.08,50.11,50.04,50.04,14001.0,38.3887,38.4117,38.3581,38.3581,14001.0
2015-08-31 15:20:00,50.04,50.09,49.99,50.05,20616.0,38.3581,38.3964,38.3197,38.3657,20616.0
2015-08-31 15:30:00,50.05,50.28,50.05,50.2,56740.0,38.3657,38.542,38.3657,38.4807,56740.0
2015-08-31 15:40:00,50.2,50.34,50.2,50.3,57750.0,38.4807,38.588,38.4807,38.5574,57750.0
2015-08-31 15:50:00,50.3,50.35,50.11,50.13,101960.0,38.5574,38.5957,38.4117,38.4271,101960.0
2015-09-01 09:30:00,49.28,49.75,49.28,49.69,25411.0,37.7755,38.1358,37.7755,38.0898,25411.0
2015-09-01 09:40:00,49.64,50.02,49.5,49.69,21428.0,38.0515,38.3427,37.9441,38.0898,21428.0
2015-09-01 09:50:00,49.61,49.69,49.4,49.49,26692.0,38.0285,38.0898,37.8675,37.9365,26692.0
2015-09-01 10:00:00,49.47,49.5,49.27,49.48,12447.0,37.9211,37.9441,37.7678,37.9288,12447.0
2015-09-01 10:10:00,49.46,49.66,49.42,49.56,21794.0,37.9135,38.0668,37.8828,37.9901,21794.0
2015-09-01 10:20:00,49.57,49.87,49.53,49.87,20695.0,37.9978,38.2278,37.9671,38.2278,20695.0
2015-09-01 10:30:00,49.86,50.13,49.79,50.0,44797.0,38.2201,38.4271,38.1664,38.3274,44797.0
2015-09-01 10:40:00,50.01,50.19,49.94,50.15,44999.0,38.3351,38.4731,38.2814,38.4424,44999.0
2015-09-01 10:50:00,50.14,50.15,50.0,50.1,41769.0,38.4347,38.4424,38.3274,38.4041,41769.0
2015-09-01 11:00:00,50.12,50.14,49.86,50.06,33127.0,38.4194,38.4347,38.2201,38.3734,33127.0
2015-09-01 11:10:00,50.07,50.2,50.05,50.13,24913.0,38.3811,38.4807,38.3657,38.4271,24913.0
2015-09-01 11:20:00,50.12,50.12,49.86,49.86,19241.0,38.4194,38.4194,38.2201,38.2201,19241.0
2015-09-01 11:30:00,49.86,49.94,49.8,49.88,38854.0,38.2201,38.2814,38.1741,38.2354,38854.0
2015-09-01 11:40:00,49.86,49.94,49.8,49.93,34962.0,38.2201,38.2814,38.1741,38.2738,34962.0
2015-09-01 11:50:00,49.93,49.94,49.82,49.85,8916.0,38.2738,38.2814,38.1894,38.2124,8916.0
2015-09-01 12:00:00,49.84,49.89,49.67,49.8,34711.0,38.2048,38.2431,38.0745,38.1741,34711.0
2015-09-01 12:10:00,49.8,49.91,49.8,49.91,25338.0,38.1741,38.2584,38.1741,38.2584,25338.0
2015-09-01 12:20:00,49.91,49.92,49.65,49.7,11951.0,38.2584,38.2661,38.0591,38.0974,11951.0
2015-09-01 12:30:00,49.67,49.71,49.63,49.68,17536.0,38.0745,38.1051,38.0438,38.0821,17536.0
2015-09-01 12:40:00,49.69,49.71,49.49,49.52,16302.0,38.0898,38.1051,37.9365,37.9595,16302.0
2015-09-01 12:50:00,49.54,49.55,49.42,49.45,12302.0,37.9748,37.9825,37.8828,37.9058,12302.0
2015-09-01 13:00:00,49.46,49.6,49.34,49.37,47961.0,37.9135,38.0208,37.8215,37.8445,47961.0
2015-09-01 13:10:00,49.33,49.39,49.21,49.3,17996.0,37.8138,37.8598,37.7218,37.7908,17996.0
2015-09-01 13:20:00,49.29,49.43,49.29,49.41,11458.0,37.7832,37.8905,37.7832,37.8752,11458.0
2015-09-01 13:30:00,49.39,49.52,49.34,49.43,29612.0,37.8598,37.9595,37.8215,37.8905,29612.0
2015-09-01 13:40:00,49.4,49.46,49.36,49.39,14110.0,37.8675,37.9135,37.8368,37.8598,14110.0
2015-09-01 13:50:00,49.4,49.44,49.37,49.43,17951.0,37.8675,37.8981,37.8445,37.8905,17951.0
2015-09-01 14:00:00,49.44,49.44,49.3,49.36,43212.0,37.8981,37.8981,37.7908,37.8368,43212.0
2015-09-01 14:10:00,49.36,49.36,49.25,49.25,37699.0,37.8368,37.8368,37.7525,37.7525,37699.0
2015-09-01 14:20:00,49.21,49.32,49.21,49.27,12004.0,37.7218,37.8062,37.7218,37.7678,12004.0
2015-09-01 14:30:00,49.26,49.52,49.23,49.52,15955.0,37.7602,37.9595,37.7372,37.9595,15955.0
2015-09-01 14:40:00,49.52,49.52,49.32,49.34,20911.0,37.9595,37.9595,37.8062,37.8215,20911.0
2015-09-01 14:50:00,49.35,49.51,49.35,49.39,41836.0,37.8292,37.9518,37.8292,37.8598,41836.0
2015-09-01 15:00:00,49.39,49.43,49.31,49.43,45152.0,37.8598,37.8905,37.7985,37.8905,45152.0
2015-09-01 15:10:00,49.42,49.52,49.38,49.42,30900.0,37.8828,37.9595,37.8522,37.8828,30900.0
2015-09-01 15:20:00,49.42,49.52,49.36,49.37,100613.0,37.8828,37.9595,37.8368,37.8445,100613.0
2015-09-01 15:30:00,49.37,49.47,49.32,49.33,124079.0,37.8445,37.9211,37.8062,37.8138,124079.0
2015-09-01 15:40:00,49.33,49.39,49.22,49.27,173688.0,37.8138,37.8598,37.7295,37.7678,173688.0
2015-09-01 15:50:00,49.26,49.46,49.17,49.29,202457.0,37.7602,37.9135,37.6912,37.7832,202457.0
2015-09-02 09:30:00,49.74,50.23,49.5,50.2,24471.0,38.1281,38.5037,37.9441,38.4807,24471.0
2015-09-02 09:40:00,50.09,50.22,49.72,49.85,29677.0,38.3964,38.4961,38.1128,38.2124,29677.0
2015-09-02 09:50:00,49.87,49.94,49.63,49.64,18910.0,38.2278,38.2814,38.0438,38.0515,18910.0
2015-09-02 10:00:00,49.63,49.82,49.62,49.75,14497.0,38.0438,38.1894,38.0361,38.1358,14497.0
2015-09-02 10:10:00,49.77,49.78,49.46,49.46,23144.0,38.1511,38.1588,37.9135,37.9135,23144.0
2015-09-02 10:20:00,49.5,49.59,49.4,49.45,38639.0,37.9441,38.0131,37.8675,37.9058,38639.0
2015-09-02 10:30:00,49.43,49.56,49.37,49.43,10741.0,37.8905,37.9901,37.8445,37.8905,10741.0
2015-09-02 10:40:00,49.48,49.53,49.35,49.37,15204.0,37.9288,37.9671,37.8292,37.8445,15204.0
2015-09-02 10:50:00,49.4,49.49,49.3,49.46,17221.0,37.8675,37.9365,37.7908,37.9135,17221.0
2015-09-02 11:00:00,49.46,49.55,49.43,49.5,11927.0,37.9135,37.9825,37.8905,37.9441,11927.0
2015-09-02 11:10:00,49.51,49.61,49.41,49.56,64884.0,37.9518,38.0285,37.8752,37.9901,64884.0
2015-09-02 11:20:00,49.55,49.7,49.5,49.63,10470.0,37.9825,38.0974,37.9441,38.0438,10470.0
2015-09-02 11:30:00,49.64,49.64,49.48,49.54,20441.0,38.0515,38.0515,37.9288,37.9748,20441.0
2015-09-02 11:40:00,49.53,49.6,49.45,49.45,12122.0,37.9671,38.0208,37.9058,37.9058,12122.0
2015-09-02 11:50:00,49.44,49.51,49.34,49.51,7576.0,37.8981,37.9518,37.8215,37.9518,7576.0
2015-09-02 12:00:00,49.49,49.49,49.37,49.42,8749.0,37.9365,37.9365,37.8445,37.8828,8749.0
2015-09-02 12:10:00,49.37,49.4,49.31,49.38,7268.0,37.8445,37.8675,37.7985,37.8522,7268.0
2015-09-02 12:20:00,49.4,49.51,49.38,49.49,7169.0,37.8675,37.9518,37.8522,37.9365,7169.0
2015-09-02 12:30:00,49.5,49.62,49.49,49.6,7977.0,37.9441,38.0361,37.9365,38.0208,7977.0
2015-09-02 12:40:00,49.6,49.74,49.56,49.74,6760.0,38.0208,38.1281,37.9901,38.1281,6760.0
2015-09-02 12:50:00,49.71,49.79,49.62,49.78,9414.0,38.1051,38.1664,38.0361,38.1588,9414.0
2015-09-02 13:00:00,49.79,49.81,49.66,49.7,7365.0,38.1664,38.1818,38.0668,38.0974,7365.0
2015-09-02 13:10:00,49.71,49.75,49.63,49.65,4580.0,38.1051,38.1358,38.0438,38.0591,4580.0
2015-09-02 13:20:00,49.63,49.74,49.63,49.7,7823.0,38.0438,38.1281,38.0438,38.0974,7823.0
2015-09-02 13:30:00,49.7,49.72,49.58,49.6,8641.0,38.0974,38.1128,38.0055,38.0208,8641.0
2015-09-02 13:40:00,49.61,49.63,49.54,49.6,9449.0,38.0285,38.0438,37.9748,38.0208,9449.0
2015-09-02 13:50:00,49.59,49.66,49.55,49.62,7974.0,38.0131,38.0668,37.9825,38.0361,7974.0
2015-09-02 14:00:00,49.61,49.73,49.56,49.64,15647.0,38.0285,38.1204,37.9901,38.0515,15647.0
2015-09-02 14:10:00,49.66,49.78,49.66,49.72,16358.0,38.0668,38.1588,38.0668,38.1128,16358.0
2015-09-02 14:20:00,49.7,49.8,49.68,49.75,16080.0,38.0974,38.1741,38.0821,38.1358,16080.0
2015-09-02 14:30:00,49.74,49.79,49.64,49.67,17201.0,38.1281,38.1664,38.0515,38.0745,17201.0
2015-09-02 14:40:00,49.65,49.68,49.49,49.54,34818.0,38.0591,38.0821,37.9365,37.9748,34818.0
2015-09-02 14:50:00,49.56,49.81,49.56,49.81,15929.0,37.9901,38.1818,37.9901,38.1818,15929.0
2015-09-02 15:00:00,49.79,49.87,49.73,49.75,18079.0,38.1664,38.2278,38.1204,38.1358,18079.0
2015-09-02 15:10:00,49.74,49.78,49.63,49.74,14518.0,38.1281,38.1588,38.0438,38.1281,14518.0
2015-09-02 15:20:00,49.75,49.84,49.7,49.83,18465.0,38.1358,38.2048,38.0974,38.1971,18465.0
2015-09-02 15:30:00,49.81,49.92,49.76,49.88,33360.0,38.1818,38.2661,38.1434,38.2354,33360.0
2015-09-02 15:40:00,49.88,49.94,49.83,49.89,48307.0,38.2354,38.2814,38.1971,38.2431,48307.0
2015-09-02 15:50:00,49.91,50.17,49.91,50.17,88234.0,38.2584,38.4577,38.2584,38.4577,88234.0
2015-09-03 09:30:00,50.2,50.49,50.12,50.37,22231.0,38.4807,38.703,38.4194,38.611,22231.0
2015-09-03 09:40:00,50.42,50.46,50.11,50.28,30094.0,38.6494,38.68,38.4117,38.542,30094.0
2015-09-03 09:50:00,50.29,50.38,50.08,50.14,29728.0,38.5497,38.6187,38.3887,38.4347,29728.0
2015-09-03 10:00:00,50.15,50.4,50.15,50.33,24062.0,38.4424,38.634,38.4424,38.5804,24062.0
2015-09-03 10:10:00,50.33,50.49,50.25,50.49,29268.0,38.5804,38.703,38.5191,38.703,29268.0
2015-09-03 10:20:00,50.48,50.71,50.44,50.5,21263.0,38.6954,38.8717,38.6647,38.7107,21263.0
2015-09-03 10:30:00,50.53,50.58,50.44,50.54,12383.0,38.7337,38.772,38.6647,38.7413,12383.0
2015-09-03 10:40:00,50.54,50.63,50.52,50.56,16368.0,38.7413,38.8103,38.726,38.7567,16368.0
2015-09-03 10:50:00,50.57,50.71,50.57,50.7,9569.0,38.7643,38.8717,38.7643,38.864,9569.0
2015-09-03 11:00:00,50.73,50.78,50.62,50.69,24529.0,38.887,38.9253,38.8027,38.8563,24529.0
2015-09-03 11:10:00,50.69,50.69,50.45,50.54,9610.0,38.8563,38.8563,38.6724,38.7413,9610.0
2015-09-03 11:20:00,50.52,50.61,50.44,50.59,10443.0,38.726,38.795,38.6647,38.7797,10443.0
2015-09-03 11:30:00,50.6,50.61,50.51,50.54,29715.0,38.7873,38.795,38.7184,38.7413,29715.0
2015-09-03 11:40:00,50.52,50.58,50.5,50.54,13482.0,38.726,38.772,38.7107,38.7413,13482.0
2015-09-03 11:50:00,50.52,50.64,50.51,50.63,14004.0,38.726,38.818,38.7184,38.8103,14004.0
2015-09-03 12:00:00,50.63,50.66,50.59,50.64,13838.0,38.8103,38.8333,38.7797,38.818,13838.0
2015-09-03 12:10:00,50.63,50.65,50.57,50.62,10152.0,38.8103,38.8257,38.7643,38.8027,10152.0
2015-09-03 12:20:00,50.62,50.64,50.51,50.57,11385.0,38.8027,38.818,38.7184,38.7643,11385.0
2015-09-03 12:30:00,50.55,50.56,50.43,50.49,19923.0,38.749,38.7567,38.657,38.703,19923.0
2015-09-03 12:40:00,50.5,50.62,50.48,50.6,18156.0,38.7107,38.8027,38.6954,38.7873,18156.0
2015-09-03 12:50:00,50.59,50.59,50.47,50.51,11918.0,38.7797,38.7797,38.6877,38.7184,11918.0
2015-09-03 13:00:00,50.52,50.54,50.36,50.37,28433.0,38.726,38.7413,38.6034,38.611,28433.0
2015-09-03 13:10:00,50.36,50.5,50.31,50.44,26395.0,38.6034,38.7107,38.565,38.6647,26395.0
2015-09-03 13:20:00,50.47,50.52,50.42,50.45,27008.0,38.6877,38.726,38.6494,38.6724,27008.0
2015-09-03 13:30:00,50.44,50.48,50.4,50.43,13291.0,38.6647,38.6954,38.634,38.657,13291.0
2015-09-03 13:40:00,50.42,50.49,50.37,50.47,15509.0,38.6494,38.703,38.611,38.6877,15509.0
2015-09-03 13:50:00,50.47,50.49,50.36,50.36,16208.0,38.6877,38.703,38.6034,38.6034,16208.0
2015-09-03 14:00:00,50.33,50.44,50.31,50.31,20047.0,38.5804,38.6647,38.565,38.565,20047.0
2015-09-03 14:10:00,50.29,50.36,50.28,50.34,10632.0,38.5497,38.6034,38.542,38.588,10632.0
2015-09-03 14:20:00,50.35,50.39,50.29,50.37,16415.0,38.5957,38.6264,38.5497,38.611,16415.0
2015-09-03 14:30:00,50.37,50.41,50.27,50.41,16844.0,38.611,38.6417,38.5344,38.6417,16844.0
2015-09-03 14:40:00,50.41,50.49,50.36,50.4,15153.0,38.6417,38.703,38.6034,38.634,15153.0
2015-09-03 14:50:00,50.39,50.46,50.34,50.46,50925.0,38.6264,38.68,38.588,38.68,50925.0
2015-09-03 15:00:00,50.47,50.58,50.32,50.32,38736.0,38.6877,38.772,38.5727,38.5727,38736.0
2015-09-03 15:10:00,50.32,50.41,50.32,50.37,31670.0,38.5727,38.6417,38.5727,38.611,31670.0
2015-09-03 15:20:00,50.37,50.43,50.27,50.3,24454.0,38.611,38.657,38.5344,38.5574,24454.0
2015-09-03 15:30:00,50.3,50.3,50.07,50.13,54288.0,38.5574,38.5574,38.3811,38.4271,54288.0
2015-09-03 15:40:00,50.14,50.36,50.1,50.27,45538.0,38.4347,38.6034,38.4041,38.5344,45538.0
2015-09-03 15:50:00,50.28,50.35,50.19,50.2,116981.0,38.542,38.5957,38.4731,38.4807,116981.0
2015-09-04 09:30:00,49.74,50.19,49.65,50.03,23540.0,38.1281,38.4731,38.0591,38.3504,23540.0
2015-09-04 09:40:00,50.01,50.26,49.98,50.12,14626.0,38.3351,38.5267,38.3121,38.4194,14626.0
2015-09-04 09:50:00,50.09,50.09,49.86,49.97,12555.0,38.3964,38.3964,38.2201,38.3044,12555.0
2015-09-04 10:00:00,49.97,49.97,49.73,49.84,20300.0,38.3044,38.3044,38.1204,38.2048,20300.0
2015-09-04 10:10:00,49.89,49.97,49.85,49.93,9433.0,38.2431,38.3044,38.2124,38.2738,9433.0
2015-09-04 10:20:00,49.97,50.15,49.96,50.15,7967.0,38.3044,38.4424,38.2968,38.4424,7967.0
2015-09-04 10:30:00,50.16,50.24,50.1,50.24,9470.0,38.4501,38.5114,38.4041,38.5114,9470.0
2015-09-04 10:40:00,50.24,50.25,50.11,50.14,11261.0,38.5114,38.5191,38.4117,38.4347,11261.0
2015-09-04 10:50:00,50.13,50.28,50.1,50.26,8955.0,38.4271,38.542,38.4041,38.5267,8955.0
2015-09-04 11:00:00,50.28,50.33,50.15,50.17,14927.0,38.542,38.5804,38.4424,38.4577,14927.0
2015-09-04 11:10:00,50.15,50.24,50.15,50.22,5431.0,38.4424,38.5114,38.4424,38.4961,5431.0
2015-09-04 11:20:00,50.2,50.23,50.11,50.19,4643.0,38.4807,38.5037,38.4117,38.4731,4643.0
2015-09-04 11:30:00,50.16,50.18,50.06,50.08,4977.0,38.4501,38.4654,38.3734,38.3887,4977.0
2015-09-04 11:40:00,50.09,50.15,50.05,50.15,6970.0,38.3964,38.4424,38.3657,38.4424,6970.0
2015-09-04 11:50:00,50.16,50.17,50.01,50.01,8911.0,38.4501,38.4577,38.3351,38.3351,8911.0
2015-09-04 12:00:00,50.01,50.09,49.95,50.08,10433.0,38.3351,38.3964,38.2891,38.3887,10433.0
2015-09-04 12:10:00,50.06,50.09,50.02,50.04,8534.0,38.3734,38.3964,38.3427,38.3581,8534.0
2015-09-04 12:20:00,50.02,50.05,49.96,49.99,6105.0,38.3427,38.3657,38.2968,38.3197,6105.0
2015-09-04 12:30:00,49.97,50.03,49.94,49.96,4303.0,38.3044,38.3504,38.2814,38.2968,4303.0
2015-09-04 12:40:00,49.91,49.99,49.87,49.99,3861.0,38.2584,38.3197,38.2278,38.3197,3861.0
2015-09-04 12:50:00,49.99,50.0,49.88,49.89,3291.0,38.3197,38.3274,38.2354,38.2431,3291.0
2015-09-04 13:00:00,49.89,49.89,49.79,49.84,8576.0,38.2431,38.2431,38.1664,38.2048,8576.0
2015-09-04 13:10:00,49.83,49.86,49.77,49.8,6453.0,38.1971,38.2201,38.1511,38.1741,6453.0
2015-09-04 13:20:00,49.76,49.82,49.72,49.82,6310.0,38.1434,38.1894,38.1128,38.1894,6310.0
2015-09-04 13:30:00,49.79,49.85,49.79,49.8,5341.0,38.1664,38.2124,38.1664,38.1741,5341.0
2015-09-04 13:40:00,49.8,49.82,49.73,49.77,9795.0,38.1741,38.1894,38.1204,38.1511,9795.0
2015-09-04 13:50:00,49.77,49.82,49.74,49.76,8750.0,38.1511,38.1894,38.1281,38.1434,8750.0
2015-09-04 14:00:00,49.76,49.78,49.66,49.67,8201.0,38.1434,38.1588,38.0668,38.0745,8201.0
2015-09-04 14:10:00,49.68,49.71,49.65,49.66,7256.0,38.0821,38.1051,38.0591,38.0668,7256.0
2015-09-04 14:20:00,49.67,49.69,49.61,49.63,13125.0,38.0745,38.0898,38.0285,38.0438,13125.0
2015-09-04 14:30:00,49.63,49.63,49.58,49.62,7300.0,38.0438,38.0438,38.0055,38.0361,7300.0
2015-09-04 14:40:00,49.63,49.79,49.62,49.76,11027.0,38.0438,38.1664,38.0361,38.1434,11027.0
2015-09-04 14:50:00,49.77,49.8,49.68,49.8,12975.0,38.1511,38.1741,38.0821,38.1741,12975.0
2015-09-04 15:00:00,49.81,49.88,49.78,49.83,11208.0,38.1818,38.2354,38.1588,38.1971,11208.0
2015-09-04 15:10:00,49.82,49.86,49.76,49.84,31541.0,38.1894,38.2201,38.1434,38.2048,31541.0
2015-09-04 15:20:00,49.83,49.85,49.73,49.8,35402.0,38.1971,38.2124,38.1204,38.1741,35402.0
2015-09-04 15:30:00,49.8,49.96,49.75,49.91,37839.0,38.1741,38.2968,38.1358,38.2584,37839.0
2015-09-04 15:40:00,49.92,50.19,49.92,50.16,65476.0,38.2661,38.4731,38.2661,38.4501,65476.0
2015-09-04 15:50:00,50.16,50.18,49.93,49.93,99353.0,38.4501,38.4654,38.2738,38.2738,99353.0
2015-09-08 09:30:00,50.72,50.91,50.46,50.83,40405.0,38.8793,39.025,38.68,38.9636,40405.0
2015-09-08 09:40:00,50.77,51.06,50.76,51.03,25359.0,38.9177,39.14,38.91,39.117,25359.0
2015-09-08 09:50:00,51.03,51.12,50.8,50.88,30297.0,39.117,39.1859,38.9407,39.002,30297.0
2015-09-08 10:00:00,50.88,50.9,50.7,50.81,29073.0,39.002,39.0173,38.864,38.9483,29073.0
2015-09-08 10:10:00,50.8,50.86,50.7,50.8,32997.0,38.9407,38.9866,38.864,38.9407,32997.0
2015-09-08 10:20:00,50.77,50.77,50.59,50.71,28154.0,38.9177,38.9177,38.7797,38.8717,28154.0
2015-09-08 10:30:00,50.72,50.76,50.6,50.65,12969.0,38.8793,38.91,38.7873,38.8257,12969.0
2015-09-08 10:40:00,50.63,50.68,50.56,50.68,11571.0,38.8103,38.8487,38.7567,38.8487,11571.0
2015-09-08 10:50:00,50.67,50.79,50.63,50.78,33205.0,38.841,38.933,38.8103,38.9253,33205.0
2015-09-08 11:00:00,50.77,50.78,50.58,50.69,29014.0,38.9177,38.9253,38.772,38.8563,29014.0
2015-09-08 11:10:00,50.72,50.82,50.64,50.8,21185.0,38.8793,38.956,38.818,38.9407,21185.0
2015-09-08 11:20:00,50.8,50.9,50.76,50.87,32691.0,38.9407,39.0173,38.91,38.9943,32691.0
2015-09-08 11:30:00,50.85,50.89,50.82,50.86,18671.0,38.979,39.0096,38.956,38.9866,18671.0
2015-09-08 11:40:00,50.86,50.93,50.83,50.84,18437.0,38.9866,39.0403,38.9636,38.9713,18437.0
2015-09-08 11:50:00,50.85,50.85,50.74,50.77,10021.0,38.979,38.979,38.8947,38.9177,10021.0
2015-09-08 12:00:00,50.77,50.82,50.74,50.78,7800.0,38.9177,38.956,38.8947,38.9253,7800.0
2015-09-08 12:10:00,50.8,50.95,50.8,50.87,8243.0,38.9407,39.0556,38.9407,38.9943,8243.0
2015-09-08 12:20:00,50.89,51.0,50.89,51.0,17261.0,39.0096,39.094,39.0096,39.094,17261.0
2015-09-08 12:30:00,50.99,51.0,50.9,50.93,13909.0,39.0863,39.094,39.0173,39.0403,13909.0
2015-09-08 12:40:00,50.93,50.96,50.87,50.94,12792.0,39.0403,39.0633,38.9943,39.048,12792.0
2015-09-08 12:50:00,50.95,51.04,50.93,51.04,22222.0,39.0556,39.1246,39.0403,39.1246,22222.0
2015-09-08 13:00:00,51.04,51.05,50.94,50.96,14512.0,39.1246,39.1323,39.048,39.0633,14512.0
2015-09-08 13:10:00,50.97,51.0,50.92,50.92,10242.0,39.071,39.094,39.0326,39.0326,10242.0
2015-09-08 13:20:00,50.93,50.98,50.91,50.96,11744.0,39.0403,39.0786,39.025,39.0633,11744.0
2015-09-08 13:30:00,50.97,50.97,50.9,50.96,7550.0,39.071,39.071,39.0173,39.0633,7550.0
2015-09-08 13:40:00,50.94,51.01,50.94,50.98,13476.0,39.048,39.1016,39.048,39.0786,13476.0
2015-09-08 13:50:00,50.99,51.05,50.96,51.03,10450.0,39.0863,39.1323,39.0633,39.117,10450.0
2015-09-08 14:00:00,51.03,51.1,51.02,51.1,11832.0,39.117,39.1706,39.1093,39.1706,11832.0
2015-09-08 14:10:00,51.08,51.17,51.02,51.17,17077.0,39.1553,39.2243,39.1093,39.2243,17077.0
2015-09-08 14:20:00,51.17,51.23,51.15,51.2,13324.0,39.2243,39.2703,39.2089,39.2473,13324.0
2015-09-08 14:30:00,51.21,51.25,51.14,51.22,44858.0,39.2549,39.2856,39.2013,39.2626,44858.0
2015-09-08 14:40:00,51.23,51.29,51.19,51.2,16605.0,39.2703,39.3163,39.2396,39.2473,16605.0
2015-09-08 14:50:00,51.21,51.36,51.21,51.24,25976.0,39.2549,39.3699,39.2549,39.2779,25976.0
2015-09-08 15:00:00,51.26,51.31,51.23,51.24,11013.0,39.2933,39.3316,39.2703,39.2779,11013.0
2015-09-08 15:10:00,51.25,51.27,51.21,51.25,14154.0,39.2856,39.3009,39.2549,39.2856,14154.0
2015-09-08 15:20:00,51.24,51.41,51.2,51.4,33135.0,39.2779,39.4082,39.2473,39.4006,33135.0
2015-09-08 15:30:00,51.4,51.45,51.39,51.44,42728.0,39.4006,39.4389,39.3929,39.4312,42728.0
2015-09-08 15:40:00,51.44,51.48,51.38,51.47,61418.0,39.4312,39.4619,39.3853,39.4542,61418.0
2015-09-08 15:50:00,51.47,51.48,51.39,51.43,121071.0,39.4542,39.4619,39.3929,39.4236,121071.0
2015-09-09 09:30:00,51.4,51.84,51.38,51.66,34936.0,39.508,39.8462,39.4927,39.7079,34936.0
2015-09-09 09:40:00,51.66,51.68,51.5,51.59,36057.0,39.7079,39.7232,39.5849,39.6541,36057.0
2015-09-09 09:50:00,51.59,51.68,51.51,51.67,27320.0,39.6541,39.7232,39.5926,39.7156,27320.0
2015-09-09 10:00:00,51.67,51.74,51.58,51.63,55698.0,39.7156,39.7694,39.6464,39.6848,55698.0
2015-09-09 10:10:00,51.62,51.7,51.37,51.37,41185.0,39.6771,39.7386,39.485,39.485,41185.0
2015-09-09 10:20:00,51.38,51.55,51.35,51.51,20497.0,39.4927,39.6233,39.4696,39.5926,20497.0
2015-09-09 10:30:00,51.51,51.54,51.29,51.33,32493.0,39.5926,39.6156,39.4235,39.4542,32493.0
2015-09-09 10:40:00,51.32,51.35,51.22,51.32,32386.0,39.4465,39.4696,39.3697,39.4465,32386.0
2015-09-09 10:50:00,51.31,51.32,51.13,51.17,20141.0,39.4389,39.4465,39.3005,39.3312,20141.0
2015-09-09 11:00:00,51.15,51.39,51.15,51.39,19615.0,39.3159,39.5003,39.3159,39.5003,19615.0
2015-09-09 11:10:00,51.39,51.53,51.39,51.41,17181.0,39.5003,39.608,39.5003,39.5157,17181.0
2015-09-09 11:20:00,51.41,51.42,51.34,51.37,16297.0,39.5157,39.5234,39.4619,39.485,16297.0
2015-09-09 11:30:00,51.36,51.56,51.36,51.54,12328.0,39.4773,39.631,39.4773,39.6156,12328.0
2015-09-09 11:40:00,51.52,51.53,51.32,51.32,16824.0,39.6003,39.608,39.4465,39.4465,16824.0
2015-09-09 11:50:00,51.33,51.47,51.29,51.45,13766.0,39.4542,39.5618,39.4235,39.5465,13766.0
2015-09-09 12:00:00,51.45,51.49,51.38,51.48,21327.0,39.5465,39.5772,39.4927,39.5695,21327.0
2015-09-09 12:10:00,51.46,51.51,51.4,51.51,12294.0,39.5541,39.5926,39.508,39.5926,12294.0
2015-09-09 12:20:00,51.51,51.55,51.42,51.5,8913.0,39.5926,39.6233,39.5234,39.5849,8913.0
2015-09-09 12:30:00,51.51,51.54,51.35,51.35,9115.0,39.5926,39.6156,39.4696,39.4696,9115.0
2015-09-09 12:40:00,51.35,51.43,51.33,51.34,11844.0,39.4696,39.5311,39.4542,39.4619,11844.0
2015-09-09 12:50:00,51.31,51.35,51.22,51.35,14401.0,39.4389,39.4696,39.3697,39.4696,14401.0
2015-09-09 13:00:00,51.33,51.39,51.27,51.27,13028.0,39.4542,39.5003,39.4081,39.4081,13028.0
2015-09-09 13:10:00,51.28,51.35,51.24,51.34,14776.0,39.4158,39.4696,39.385,39.4619,14776.0
2015-09-09 13:20:00,51.35,51.35,51.07,51.12,17849.0,39.4696,39.4696,39.2544,39.2928,17849.0
2015-09-09 13:30:00,51.11,51.12,51.01,51.02,17469.0,39.2851,39.2928,39.2083,39.2159,17469.0
2015-09-09 13:40:00,51.03,51.06,50.98,50.99,14455.0,39.2236,39.2467,39.1852,39.1929,14455.0
2015-09-09 13:50:00,50.98,50.99,50.83,50.83,25888.0,39.1852,39.1929,39.0699,39.0699,25888.0
2015-09-09 14:00:00,50.84,50.93,50.79,50.9,26896.0,39.0776,39.1468,39.0392,39.1237,26896.0
2015-09-09 14:10:00,50.9,51.04,50.9,50.99,18612.0,39.1237,39.2313,39.1237,39.1929,18612.0
2015-09-09 14:20:00,50.98,51.05,50.95,50.98,24720.0,39.1852,39.239,39.1621,39.1852,24720.0
2015-09-09 14:30:00,50.98,50.98,50.88,50.88,12948.0,39.1852,39.1852,39.1083,39.1083,12948.0
2015-09-09 14:40:00,50.88,50.89,50.75,50.81,18475.0,39.1083,39.116,39.0084,39.0545,18475.0
2015-09-09 14:50:00,50.8,50.94,50.78,50.9,19274.0,39.0468,39.1545,39.0315,39.1237,19274.0
2015-09-09 15:00:00,50.88,50.98,50.78,50.97,23851.0,39.1083,39.1852,39.0315,39.1775,23851.0
2015-09-09 15:10:00,50.97,50.98,50.76,50.89,45040.0,39.1775,39.1852,39.0161,39.116,45040.0
2015-09-09 15:20:00,50.89,50.89,50.67,50.7,30892.0,39.116,39.116,38.9469,38.97,30892.0
2015-09-09 15:30:00,50.7,50.7,50.51,50.56,46651.0,38.97,38.97,38.8239,38.8624,46651.0
2015-09-09 15:40:00,50.54,50.54,50.36,50.44,77648.0,38.847,38.847,38.7086,38.7701,77648.0
2015-09-09 15:50:00,50.43,50.49,50.34,50.42,136890.0,38.7625,38.8086,38.6933,38.7548,136890.0
2015-09-10 09:30:00,50.33,50.66,50.18,50.55,21019.0,38.6856,38.9392,38.5703,38.8547,21019.0
2015-09-10 09:40:00,50.57,50.71,50.51,50.65,11927.0,38.8701,38.9777,38.8239,38.9316,11927.0
2015-09-10 09:50:00,50.65,50.7,50.44,50.45,14715.0,38.9316,38.97,38.7701,38.7778,14715.0
2015-09-10 10:00:00,50.48,50.52,50.36,50.43,18269.0,38.8009,38.8316,38.7086,38.7625,18269.0
2015-09-10 10:10:00,50.41,50.5,50.34,50.47,16487.0,38.7471,38.8163,38.6933,38.7932,16487.0
2015-09-10 10:20:00,50.45,50.5,50.35,50.5,15676.0,38.7778,38.8163,38.701,38.8163,15676.0
2015-09-10 10:30:00,50.48,50.81,50.48,50.81,31886.0,38.8009,39.0545,38.8009,39.0545,31886.0
2015-09-10 10:40:00,50.84,50.99,50.8,50.94,14946.0,39.0776,39.1929,39.0468,39.1545,14946.0
2015-09-10 10:50:00,50.95,50.98,50.74,50.77,17318.0,39.1621,39.1852,39.0007,39.0238,17318.0
2015-09-10 11:00:00,50.76,50.81,50.61,50.61,11795.0,39.0161,39.0545,38.9008,38.9008,11795.0
2015-09-10 11:10:00,50.59,50.59,50.41,50.41,21808.0,38.8854,38.8854,38.7471,38.7471,21808.0
2015-09-10 11:20:00,50.4,50.47,50.33,50.47,19476.0,38.7394,38.7932,38.6856,38.7932,19476.0
2015-09-10 11:30:00,50.49,50.51,50.35,50.5,23167.0,38.8086,38.8239,38.701,38.8163,23167.0
2015-09-10 11:40:00,50.51,50.63,50.45,50.46,16438.0,38.8239,38.9162,38.7778,38.7855,16438.0
2015-09-10 11:50:00,50.46,50.53,50.37,50.49,18019.0,38.7855,38.8393,38.7163,38.8086,18019.0
2015-09-10 12:00:00,50.48,50.61,50.44,50.61,20744.0,38.8009,38.9008,38.7701,38.9008,20744.0
2015-09-10 12:10:00,50.61,50.61,50.45,50.47,17765.0,38.9008,38.9008,38.7778,38.7932,17765.0
2015-09-10 12:20:00,50.44,50.52,50.41,50.44,15810.0,38.7701,38.8316,38.7471,38.7701,15810.0
2015-09-10 12:30:00,50.43,50.51,50.39,50.44,15098.0,38.7625,38.8239,38.7317,38.7701,15098.0
2015-09-10 12:40:00,50.44,50.46,50.32,50.45,21368.0,38.7701,38.7855,38.6779,38.7778,21368.0
2015-09-10 12:50:00,50.44,50.44,50.3,50.35,13108.0,38.7701,38.7701,38.6625,38.701,13108.0
2015-09-10 13:00:00,50.33,50.38,50.3,50.34,17240.0,38.6856,38.724,38.6625,38.6933,17240.0
2015-09-10 13:10:00,50.34,50.38,50.31,50.34,15581.0,38.6933,38.724,38.6702,38.6933,15581.0
2015-09-10 13:20:00,50.33,50.61,50.32,50.6,50610.0,38.6856,38.9008,38.6779,38.8931,50610.0
2015-09-10 13:30:00,50.6,50.75,50.57,50.63,50546.0,38.8931,39.0084,38.8701,38.9162,50546.0
2015-09-10 13:40:00,50.63,50.71,50.48,50.51,31933.0,38.9162,38.9777,38.8009,38.8239,31933.0
2015-09-10 13:50:00,50.5,50.52,50.42,50.52,15179.0,38.8163,38.8316,38.7548,38.8316,15179.0
2015-09-10 14:00:00,50.52,50.56,50.45,50.45,17511.0,38.8316,38.8624,38.7778,38.7778,17511.0
2015-09-10 14:10:00,50.45,50.54,50.37,50.4,24591.0,38.7778,38.847,38.7163,38.7394,24591.0
2015-09-10 14:20:00,50.39,50.45,50.34,50.34,19834.0,38.7317,38.7778,38.6933,38.6933,19834.0
2015-09-10 14:30:00,50.35,50.47,50.35,50.35,64240.0,38.701,38.7932,38.701,38.701,64240.0
2015-09-10 14:40:00,50.34,50.39,50.15,50.15,47740.0,38.6933,38.7317,38.5472,38.5472,47740.0
2015-09-10 14:50:00,50.17,50.2,50.09,50.1,38037.0,38.5626,38.5857,38.5011,38.5088,38037.0
2015-09-10 15:00:00,50.09,50.15,50.05,50.15,27650.0,38.5011,38.5472,38.4704,38.5472,27650.0
2015-09-10 15:10:00,50.14,50.27,50.13,50.18,21027.0,38.5395,38.6395,38.5319,38.5703,21027.0
2015-09-10 15:20:00,50.19,50.24,50.04,50.11,26734.0,38.578,38.6164,38.4627,38.5165,26734.0
2015-09-10 15:30:00,50.1,50.14,50.0,50.04,95275.0,38.5088,38.5395,38.4319,38.4627,95275.0
2015-09-10 15:40:00,50.03,50.11,49.98,50.07,86845.0,38.455,38.5165,38.4166,38.4857,86845.0
2015-09-10 15:50:00,50.07,50.25,50.04,50.23,183305.0,38.4857,38.6241,38.4627,38.6087,183305.0
2015-09-11 09:30:00,50.03,50.27,49.97,50.16,9871.0,38.455,38.6395,38.4089,38.5549,9871.0
2015-09-11 09:40:00,50.14,50.23,50.09,50.13,11950.0,38.5395,38.6087,38.5011,38.5319,11950.0
2015-09-11 09:50:00,50.12,50.13,49.99,50.01,5860.0,38.5242,38.5319,38.4242,38.4396,5860.0
2015-09-11 10:00:00,49.97,50.05,49.93,50.05,21965.0,38.4089,38.4704,38.3781,38.4704,21965.0
2015-09-11 10:10:00,50.06,50.06,49.93,49.98,41483.0,38.4781,38.4781,38.3781,38.4166,41483.0
2015-09-11 10:20:00,50.0,50.02,49.9,49.9,16521.0,38.4319,38.4473,38.3551,38.3551,16521.0
2015-09-11 10:30:00,49.9,49.92,49.78,49.81,12948.0,38.3551,38.3704,38.2628,38.2859,12948.0
2015-09-11 10:40:00,49.82,49.82,49.74,49.78,11094.0,38.2936,38.2936,38.2321,38.2628,11094.0
2015-09-11 10:50:00,49.77,49.78,49.65,49.67,16679.0,38.2551,38.2628,38.1629,38.1783,16679.0
2015-09-11 11:00:00,49.69,49.82,49.67,49.78,10174.0,38.1937,38.2936,38.1783,38.2628,10174.0
2015-09-11 11:10:00,49.77,49.79,49.7,49.73,7980.0,38.2551,38.2705,38.2013,38.2244,7980.0
2015-09-11 11:20:00,49.74,49.88,49.74,49.88,13150.0,38.2321,38.3397,38.2321,38.3397,13150.0
2015-09-11 11:30:00,49.88,49.99,49.84,49.99,14237.0,38.3397,38.4242,38.309,38.4242,14237.0
2015-09-11 11:40:00,49.98,50.24,49.98,50.24,29320.0,38.4166,38.6164,38.4166,38.6164,29320.0
2015-09-11 11:50:00,50.21,50.48,50.21,50.48,37233.0,38.5934,38.8009,38.5934,38.8009,37233.0
2015-09-11 12:00:00,50.47,50.6,50.44,50.56,21463.0,38.7932,38.8931,38.7701,38.8624,21463.0
2015-09-11 12:10:00,50.58,50.66,50.56,50.59,6096.0,38.8777,38.9392,38.8624,38.8854,6096.0
2015-09-11 12:20:00,50.58,50.61,50.53,50.61,6625.0,38.8777,38.9008,38.8393,38.9008,6625.0
2015-09-11 12:30:00,50.61,50.66,50.6,50.65,14634.0,38.9008,38.9392,38.8931,38.9316,14634.0
2015-09-11 12:40:00,50.66,50.75,50.66,50.74,15070.0,38.9392,39.0084,38.9392,39.0007,15070.0
2015-09-11 12:50:00,50.74,50.86,50.74,50.84,16220.0,39.0007,39.093,39.0007,39.0776,16220.0
2015-09-11 13:00:00,50.85,50.86,50.8,50.83,27230.0,39.0853,39.093,39.0468,39.0699,27230.0
2015-09-11 13:10:00,50.84,50.94,50.81,50.86,29278.0,39.0776,39.1545,39.0545,39.093,29278.0
2015-09-11 13:20:00,50.85,50.86,50.66,50.66,14298.0,39.0853,39.093,38.9392,38.9392,14298.0
2015-09-11 13:30:00,50.66,50.66,50.54,50.6,11615.0,38.9392,38.9392,38.847,38.8931,11615.0
2015-09-11 13:40:00,50.6,50.67,50.58,50.65,10125.0,38.8931,38.9469,38.8777,38.9316,10125.0
2015-09-11 13:50:00,50.65,50.72,50.61,50.69,15563.0,38.9316,38.9854,38.9008,38.9623,15563.0
2015-09-11 14:00:00,50.67,50.68,50.51,50.59,9962.0,38.9469,38.9546,38.8239,38.8854,9962.0
2015-09-11 14:10:00,50.6,50.63,50.57,50.63,8463.0,38.8931,38.9162,38.8701,38.9162,8463.0
2015-09-11 14:20:00,50.63,50.75,50.62,50.75,34590.0,38.9162,39.0084,38.9085,39.0084,34590.0
2015-09-11 14:30:00,50.74,50.87,50.74,50.8,13539.0,39.0007,39.1007,39.0007,39.0468,13539.0
2015-09-11 14:40:00,50.8,50.8,50.74,50.8,12516.0,39.0468,39.0468,39.0007,39.0468,12516.0
2015-09-11 14:50:00,50.82,50.85,50.78,50.85,11800.0,39.0622,39.0853,39.0315,39.0853,11800.0
2015-09-11 15:00:00,50.85,50.92,50.81,50.84,16294.0,39.0853,39.1391,39.0545,39.0776,16294.0
2015-09-11 15:10:00,50.84,50.85,50.76,50.76,20166.0,39.0776,39.0853,39.0161,39.0161,20166.0
2015-09-11 15:20:00,50.76,50.78,50.7,50.76,17829.0,39.0161,39.0315,38.97,39.0161,17829.0
2015-09-11 15:30:00,50.76,50.76,50.67,50.72,20942.0,39.0161,39.0161,38.9469,38.9854,20942.0
2015-09-11 15:40:00,50.7,50.74,50.67,50.68,30244.0,38.97,39.0007,38.9469,38.9546,30244.0
2015-09-11 15:50:00,50.69,50.84,50.69,50.82,64118.0,38.9623,39.0776,38.9623,39.0622,64118.0
2015-09-14 09:30:00,50.89,51.24,50.7,50.71,25186.0,39.116,39.385,38.97,38.9777,25186.0
2015-09-14 09:40:00,50.67,50.8,50.53,50.6,15011.0,38.9469,39.0468,38.8393,38.8931,15011.0
2015-09-14 09:50:00,50.59,50.69,50.56,50.56,10561.0,38.8854,38.9623,38.8624,38.8624,10561.0
2015-09-14 10:00:00,50.6,50.67,50.46,50.63,9566.0,38.8931,38.9469,38.7855,38.9162,9566.0
2015-09-14 10:10:00,50.64,50.79,50.57,50.77,21150.0,38.9239,39.0392,38.8701,39.0238,21150.0
2015-09-14 10:20:00,50.69,50.77,50.62,50.7,8430.0,38.9623,39.0238,38.9085,38.97,8430.0
2015-09-14 10:30:00,50.69,50.83,50.65,50.8,12280.0,38.9623,39.0699,38.9316,39.0468,12280.0
2015-09-14 10:40:00,50.81,50.82,50.62,50.75,13030.0,39.0545,39.0622,38.9085,39.0084,13030.0
2015-09-14 10:50:00,50.73,50.75,50.59,50.71,11838.0,38.993,39.0084,38.8854,38.9777,11838.0
2015-09-14 11:00:00,50.69,50.76,50.65,50.68,8693.0,38.9623,39.0161,38.9316,38.9546,8693.0
2015-09-14 11:10:00,50.66,50.66,50.55,50.56,7903.0,38.9392,38.9392,38.8547,38.8624,7903.0
2015-09-14 11:20:00,50.57,50.63,50.5,50.54,15238.0,38.8701,38.9162,38.8163,38.847,15238.0
2015-09-14 11:30:00,50.53,50.59,50.48,50.51,11045.0,38.8393,38.8854,38.8009,38.8239,11045.0
2015-09-14 11:40:00,50.51,50.56,50.38,50.43,10464.0,38.8239,38.8624,38.724,38.7625,10464.0
2015-09-14 11:50:00,50.41,50.57,50.39,50.53,9511.0,38.7471,38.8701,38.7317,38.8393,9511.0
2015-09-14 12:00:00,50.52,50.52,50.45,50.48,7268.0,38.8316,38.8316,38.7778,38.8009,7268.0
2015-09-14 12:10:00,50.48,50.54,50.38,50.46,7159.0,38.8009,38.847,38.724,38.7855,7159.0
2015-09-14 12:20:00,50.43,50.48,50.39,50.42,10659.0,38.7625,38.8009,38.7317,38.7548,10659.0
2015-09-14 12:30:00,50.41,50.45,50.32,50.33,16140.0,38.7471,38.7778,38.6779,38.6856,16140.0
2015-09-14 12:40:00,50.35,50.39,50.3,50.36,10566.0,38.701,38.7317,38.6625,38.7086,10566.0
2015-09-14 12:50:00,50.34,50.39,50.29,50.37,9343.0,38.6933,38.7317,38.6548,38.7163,9343.0
2015-09-14 13:00:00,50.36,50.37,50.26,50.28,7897.0,38.7086,38.7163,38.6318,38.6472,7897.0
2015-09-14 13:10:00,50.3,50.38,50.28,50.36,11000.0,38.6625,38.724,38.6472,38.7086,11000.0
2015-09-14 13:20:00,50.34,50.35,50.24,50.25,8092.0,38.6933,38.701,38.6164,38.6241,8092.0
2015-09-14 13:30:00,50.23,50.32,50.23,50.27,14810.0,38.6087,38.6779,38.6087,38.6395,14810.0
2015-09-14 13:40:00,50.29,50.4,50.27,50.4,13727.0,38.6548,38.7394,38.6395,38.7394,13727.0
2015-09-14 13:50:00,50.42,50.45,50.33,50.45,11510.0,38.7548,38.7778,38.6856,38.7778,11510.0
2015-09-14 14:00:00,50.45,50.45,50.27,50.29,8707.0,38.7778,38.7778,38.6395,38.6548,8707.0
2015-09-14 14:10:00,50.3,50.42,50.29,50.4,13637.0,38.6625,38.7548,38.6548,38.7394,13637.0
2015-09-14 14:20:00,50.41,50.44,50.37,50.39,15013.0,38.7471,38.7701,38.7163,38.7317,15013.0
2015-09-14 14:30:00,50.4,50.41,50.36,50.39,8001.0,38.7394,38.7471,38.7086,38.7317,8001.0
2015-09-14 14:40:00,50.38,50.41,50.34,50.34,11600.0,38.724,38.7471,38.6933,38.6933,11600.0
2015-09-14 14:50:00,50.33,50.42,50.29,50.35,13815.0,38.6856,38.7548,38.6548,38.701,13815.0
2015-09-14 15:00:00,50.35,50.35,50.24,50.3,24401.0,38.701,38.701,38.6164,38.6625,24401.0
2015-09-14 15:10:00,50.31,50.38,50.3,50.33,16289.0,38.6702,38.724,38.6625,38.6856,16289.0
2015-09-14 15:20:00,50.33,50.37,50.29,50.34,29224.0,38.6856,38.7163,38.6548,38.6933,29224.0
2015-09-14 15:30:00,50.35,50.38,50.26,50.31,39167.0,38.701,38.724,38.6318,38.6702,39167.0
2015-09-14 15:40:00,50.29,50.41,50.25,50.4,55183.0,38.6548,38.7471,38.6241,38.7394,55183.0
2015-09-14 15:50:00,50.4,50.43,50.38,50.39,91392.0,38.7394,38.7625,38.724,38.7317,91392.0
2015-09-15 09:30:00,50.47,50.99,50.14,50.2,27631.0,38.7932,39.1929,38.5395,38.5857,27631.0
2015-09-15 09:40:00,50.21,50.32,50.05,50.13,18558.0,38.5934,38.6779,38.4704,38.5319,18558.0
2015-09-15 09:50:00,50.14,50.35,50.09,50.33,11613.0,38.5395,38.701,38.5011,38.6856,11613.0
2015-09-15 10:00:00,50.36,50.36,50.27,50.28,10179.0,38.7086,38.7086,38.6395,38.6472,10179.0
2015-09-15 10:10:00,50.29,50.39,50.28,50.38,12240.0,38.6548,38.7317,38.6472,38.724,12240.0
2015-09-15 10:20:00,50.36,50.5,50.35,50.42,10965.0,38.7086,38.8163,38.701,38.7548,10965.0
2015-09-15 10:30:00,50.43,50.5,50.41,50.44,12393.0,38.7625,38.8163,38.7471,38.7701,12393.0
2015-09-15 10:40:00,50.45,50.67,50.44,50.5,36295.0,38.7778,38.9469,38.7701,38.8163,36295.0
2015-09-15 10:50:00,50.53,50.56,50.44,50.48,29888.0,38.8393,38.8624,38.7701,38.8009,29888.0
2015-09-15 11:00:00,50.48,50.49,50.38,50.39,20937.0,38.8009,38.8086,38.724,38.7317,20937.0
2015-09-15 11:10:00,50.41,50.49,50.34,50.35,14877.0,38.7471,38.8086,38.6933,38.701,14877.0
2015-09-15 11:20:00,50.35,50.41,50.35,50.37,16100.0,38.701,38.7471,38.701,38.7163,16100.0
2015-09-15 11:30:00,50.36,50.46,50.34,50.39,14490.0,38.7086,38.7855,38.6933,38.7317,14490.0
2015-09-15 11:40:00,50.37,50.48,50.37,50.43,10602.0,38.7163,38.8009,38.7163,38.7625,10602.0
2015-09-15 11:50:00,50.43,50.53,50.34,50.5,44194.0,38.7625,38.8393,38.6933,38.8163,44194.0
2015-09-15 12:00:00,50.5,50.51,50.43,50.5,7887.0,38.8163,38.8239,38.7625,38.8163,7887.0
2015-09-15 12:10:00,50.52,50.63,50.5,50.59,8539.0,38.8316,38.9162,38.8163,38.8854,8539.0
2015-09-15 12:20:00,50.58,50.58,50.45,50.48,6546.0,38.8777,38.8777,38.7778,38.8009,6546.0
2015-09-15 12:30:00,50.48,50.61,50.46,50.59,9287.0,38.8009,38.9008,38.7855,38.8854,9287.0
2015-09-15 12:40:00,50.59,50.59,50.5,50.55,11620.0,38.8854,38.8854,38.8163,38.8547,11620.0
2015-09-15 12:50:00,50.54,50.54,50.48,50.52,5323.0,38.847,38.847,38.8009,38.8316,5323.0
2015-09-15 13:00:00,50.54,50.54,50.43,50.53,9549.0,38.847,38.847,38.7625,38.8393,9549.0
2015-09-15 13:10:00,50.52,50.62,50.49,50.58,12410.0,38.8316,38.9085,38.8086,38.8777,12410.0
2015-09-15 13:20:00,50.6,50.79,50.6,50.79,33353.0,38.8931,39.0392,38.8931,39.0392,33353.0
2015-09-15 13:30:00,50.79,50.94,50.77,50.88,15072.0,39.0392,39.1545,39.0238,39.1083,15072.0
2015-09-15 13:40:00,50.89,51.05,50.89,51.05,17424.0,39.116,39.239,39.116,39.239,17424.0
2015-09-15 13:50:00,51.03,51.03,50.87,50.91,16034.0,39.2236,39.2236,39.1007,39.1314,16034.0
2015-09-15 14:00:00,50.93,50.94,50.87,50.9,8720.0,39.1468,39.1545,39.1007,39.1237,8720.0
2015-09-15 14:10:00,50.88,50.95,50.77,50.77,19546.0,39.1083,39.1621,39.0238,39.0238,19546.0
2015-09-15 14:20:00,50.75,50.75,50.68,50.71,15065.0,39.0084,39.0084,38.9546,38.9777,15065.0
2015-09-15 14:30:00,50.71,50.74,50.67,50.68,17167.0,38.9777,39.0007,38.9469,38.9546,17167.0
2015-09-15 14:40:00,50.66,50.89,50.65,50.88,23898.0,38.9392,39.116,38.9316,39.1083,23898.0
2015-09-15 14:50:00,50.86,50.92,50.82,50.91,18385.0,39.093,39.1391,39.0622,39.1314,18385.0
2015-09-15 15:00:00,50.91,50.94,50.88,50.92,18622.0,39.1314,39.1545,39.1083,39.1391,18622.0
2015-09-15 15:10:00,50.92,50.95,50.81,50.81,19864.0,39.1391,39.1621,39.0545,39.0545,19864.0
2015-09-15 15:20:00,50.82,50.82,50.75,50.81,21940.0,39.0622,39.0622,39.0084,39.0545,21940.0
2015-09-15 15:30:00,50.79,50.84,50.76,50.79,16839.0,39.0392,39.0776,39.0161,39.0392,16839.0
2015-09-15 15:40:00,50.8,50.86,50.77,50.79,38961.0,39.0468,39.093,39.0238,39.0392,38961.0
2015-09-15 15:50:00,50.79,50.9,50.72,50.81,124323.0,39.0392,39.1237,38.9854,39.0545,124323.0
2015-09-16 09:30:00,50.72,50.9,50.61,50.87,8475.0,38.9854,39.1237,38.9008,39.1007,8475.0
2015-09-16 09:40:00,50.86,50.86,50.66,50.68,10432.0,39.093,39.093,38.9392,38.9546,10432.0
2015-09-16 09:50:00,50.71,50.79,50.69,50.69,7210.0,38.9777,39.0392,38.9623,38.9623,7210.0
2015-09-16 10:00:00,50.71,50.91,50.71,50.89,7539.0,38.9777,39.1314,38.9777,39.116,7539.0
2015-09-16 10:10:00,50.92,51.04,50.91,51.03,11790.0,39.1391,39.2313,39.1314,39.2236,11790.0
2015-09-16 10:20:00,51.08,51.12,51.03,51.11,16576.0,39.2621,39.2928,39.2236,39.2851,16576.0
2015-09-16 10:30:00,51.11,51.19,51.04,51.09,8837.0,39.2851,39.3466,39.2313,39.2698,8837.0
2015-09-16 10:40:00,51.06,51.13,51.05,51.11,9160.0,39.2467,39.3005,39.239,39.2851,9160.0
2015-09-16 10:50:00,51.11,51.21,51.11,51.18,5821.0,39.2851,39.362,39.2851,39.3389,5821.0
2015-09-16 11:00:00,51.18,51.4,51.16,51.38,13491.0,39.3389,39.508,39.3236,39.4927,13491.0
2015-09-16 11:10:00,51.4,51.48,51.39,51.41,13341.0,39.508,39.5695,39.5003,39.5157,13341.0
2015-09-16 11:20:00,51.37,51.52,51.36,51.5,10435.0,39.485,39.6003,39.4773,39.5849,10435.0
2015-09-16 11:30:00,51.51,51.54,51.41,51.41,12454.0,39.5926,39.6156,39.5157,39.5157,12454.0
2015-09-16 11:40:00,51.43,51.46,51.38,51.46,7002.0,39.5311,39.5541,39.4927,39.5541,7002.0
2015-09-16 11:50:00,51.46,51.54,51.4,51.5,23324.0,39.5541,39.6156,39.508,39.5849,23324.0
2015-09-16 12:00:00,51.5,51.55,51.38,51.38,16131.0,39.5849,39.6233,39.4927,39.4927,16131.0
2015-09-16 12:10:00,51.4,51.43,51.37,51.43,5119.0,39.508,39.5311,39.485,39.5311,5119.0
2015-09-16 12:20:00,51.44,51.49,51.41,51.49,49046.0,39.5388,39.5772,39.5157,39.5772,49046.0
2015-09-16 12:30:00,51.49,51.59,51.44,51.59,29249.0,39.5772,39.6541,39.5388,39.6541,29249.0
2015-09-16 12:40:00,51.58,51.75,51.56,51.63,49281.0,39.6464,39.7771,39.631,39.6848,49281.0
2015-09-16 12:50:00,51.61,51.62,51.57,51.61,3480.0,39.6694,39.6771,39.6387,39.6694,3480.0
2015-09-16 13:00:00,51.61,51.71,51.55,51.71,22522.0,39.6694,39.7463,39.6233,39.7463,22522.0
2015-09-16 13:10:00,51.7,51.72,51.67,51.68,16967.0,39.7386,39.754,39.7156,39.7232,16967.0
2015-09-16 13:20:00,51.7,51.74,51.64,51.7,13459.0,39.7386,39.7694,39.6925,39.7386,13459.0
2015-09-16 13:30:00,51.69,51.75,51.65,51.66,6900.0,39.7309,39.7771,39.7002,39.7079,6900.0
2015-09-16 13:40:00,51.66,51.71,51.65,51.71,5300.0,39.7079,39.7463,39.7002,39.7463,5300.0
2015-09-16 13:50:00,51.69,51.75,51.68,51.75,6100.0,39.7309,39.7771,39.7232,39.7771,6100.0
2015-09-16 14:00:00,51.73,51.75,51.68,51.71,8008.0,39.7617,39.7771,39.7232,39.7463,8008.0
2015-09-16 14:10:00,51.72,51.75,51.67,51.75,15175.0,39.754,39.7771,39.7156,39.7771,15175.0
2015-09-16 14:20:00,51.75,51.75,51.6,51.67,10526.0,39.7771,39.7771,39.6618,39.7156,10526.0
2015-09-16 14:30:00,51.67,51.7,51.63,51.65,20369.0,39.7156,39.7386,39.6848,39.7002,20369.0
2015-09-16 14:40:00,51.66,51.81,51.65,51.75,44319.0,39.7079,39.8232,39.7002,39.7771,44319.0
2015-09-16 14:50:00,51.75,51.77,51.68,51.76,21869.0,39.7771,39.7924,39.7232,39.7847,21869.0
2015-09-16 15:00:00,51.75,51.87,51.73,51.85,16449.0,39.7771,39.8693,39.7617,39.8539,16449.0
2015-09-16 15:10:00,51.85,51.88,51.8,51.85,16978.0,39.8539,39.877,39.8155,39.8539,16978.0
2015-09-16 15:20:00,51.86,51.92,51.82,51.89,15700.0,39.8616,39.9077,39.8309,39.8847,15700.0
2015-09-16 15:30:00,51.88,51.94,51.86,51.91,34773.0,39.877,39.9231,39.8616,39.9,34773.0
2015-09-16 15:40:00,51.91,51.93,51.78,51.79,63284.0,39.9,39.9154,39.8001,39.8078,63284.0
2015-09-16 15:50:00,51.79,51.99,51.78,51.95,110639.0,39.8078,39.9615,39.8001,39.9308,110639.0
2015-09-17 09:30:00,51.83,51.99,51.74,51.76,12729.0,39.8385,39.9615,39.7694,39.7847,12729.0
2015-09-17 09:40:00,51.72,51.86,51.71,51.84,8395.0,39.754,39.8616,39.7463,39.8462,8395.0
2015-09-17 09:50:00,51.72,51.78,51.63,51.7,6273.0,39.754,39.8001,39.6848,39.7386,6273.0
2015-09-17 10:00:00,51.73,51.73,51.58,51.65,37867.0,39.7617,39.7617,39.6464,39.7002,37867.0
2015-09-17 10:10:00,51.61,51.71,51.53,51.65,23216.0,39.6694,39.7463,39.608,39.7002,23216.0
2015-09-17 10:20:00,51.62,51.62,51.4,51.49,15333.0,39.6771,39.6771,39.508,39.5772,15333.0
2015-09-17 10:30:00,51.46,51.51,51.42,51.5,13767.0,39.5541,39.5926,39.5234,39.5849,13767.0
2015-09-17 10:40:00,51.49,51.6,51.46,51.54,18621.0,39.5772,39.6618,39.5541,39.6156,18621.0
2015-09-17 10:50:00,51.52,51.54,51.4,51.4,9564.0,39.6003,39.6156,39.508,39.508,9564.0
2015-09-17 11:00:00,51.42,51.55,51.38,51.51,60193.0,39.5234,39.6233,39.4927,39.5926,60193.0
2015-09-17 11:10:00,51.53,51.58,51.46,51.46,68581.0,39.608,39.6464,39.5541,39.5541,68581.0
2015-09-17 11:20:00,51.46,51.66,51.44,51.65,18831.0,39.5541,39.7079,39.5388,39.7002,18831.0
2015-09-17 11:30:00,51.64,51.71,51.61,51.62,9102.0,39.6925,39.7463,39.6694,39.6771,9102.0
2015-09-17 11:40:00,51.62,51.67,51.55,51.56,5665.0,39.6771,39.7156,39.6233,39.631,5665.0
2015-09-17 11:50:00,51.55,51.56,51.5,51.53,9042.0,39.6233,39.631,39.5849,39.608,9042.0
2015-09-17 12:00:00,51.52,51.56,51.5,51.53,14090.0,39.6003,39.631,39.5849,39.608,14090.0
2015-09-17 12:10:00,51.53,51.57,51.5,51.52,13091.0,39.608,39.6387,39.5849,39.6003,13091.0
2015-09-17 12:20:00,51.5,51.57,51.5,51.55,12954.0,39.5849,39.6387,39.5849,39.6233,12954.0
2015-09-17 12:30:00,51.56,51.56,51.5,51.53,14084.0,39.631,39.631,39.5849,39.608,14084.0
2015-09-17 12:40:00,51.53,51.56,51.5,51.55,12681.0,39.608,39.631,39.5849,39.6233,12681.0
2015-09-17 12:50:00,51.56,51.61,51.51,51.56,13300.0,39.631,39.6694,39.5926,39.631,13300.0
2015-09-17 13:00:00,51.57,51.61,51.54,51.6,5950.0,39.6387,39.6694,39.6156,39.6618,5950.0
2015-09-17 13:10:00,51.6,51.69,51.59,51.68,11500.0,39.6618,39.7309,39.6541,39.7232,11500.0
2015-09-17 13:20:00,51.7,51.76,51.63,51.68,26985.0,39.7386,39.7847,39.6848,39.7232,26985.0
2015-09-17 13:30:00,51.69,51.74,51.66,51.66,7800.0,39.7309,39.7694,39.7079,39.7079,7800.0
2015-09-17 13:40:00,51.68,51.69,51.58,51.58,9361.0,39.7232,39.7309,39.6464,39.6464,9361.0
2015-09-17 13:50:00,51.58,51.64,51.47,51.47,17734.0,39.6464,39.6925,39.5618,39.5618,17734.0
2015-09-17 14:00:00,51.49,51.57,51.15,51.34,19521.0,39.5772,39.6387,39.3159,39.4619,19521.0
2015-09-17 14:10:00,51.33,51.83,51.32,51.72,22893.0,39.4542,39.8385,39.4465,39.754,22893.0
2015-09-17 14:20:00,51.71,51.77,51.65,51.68,34313.0,39.7463,39.7924,39.7002,39.7232,34313.0
2015-09-17 14:30:00,51.66,51.86,51.66,51.81,19002.0,39.7079,39.8616,39.7079,39.8232,19002.0
2015-09-17 14:40:00,51.81,52.22,51.79,52.15,21253.0,39.8232,40.1383,39.8078,40.0845,21253.0
2015-09-17 14:50:00,52.11,52.11,51.94,52.05,21261.0,40.0538,40.0538,39.9231,40.0076,21261.0
2015-09-17 15:00:00,52.06,52.17,51.8,51.85,20570.0,40.0153,40.0999,39.8155,39.8539,20570.0
2015-09-17 15:10:00,51.82,51.89,51.56,51.6,36103.0,39.8309,39.8847,39.631,39.6618,36103.0
2015-09-17 15:20:00,51.59,51.6,51.12,51.44,58402.0,39.6541,39.6618,39.2928,39.5388,58402.0
2015-09-17 15:30:00,51.45,51.55,51.37,51.41,48180.0,39.5465,39.6233,39.485,39.5157,48180.0
2015-09-17 15:40:00,51.42,51.51,51.36,51.43,53693.0,39.5234,39.5926,39.4773,39.5311,53693.0
2015-09-17 15:50:00,51.41,51.45,51.26,51.35,113654.0,39.5157,39.5465,39.4004,39.4696,113654.0
2015-09-18 09:30:00,50.5,51.11,50.5,50.95,111545.0,38.8163,39.2851,38.8163,39.1621,111545.0
2015-09-18 09:40:00,51.05,51.25,51.0,51.0,17426.0,39.239,39.3927,39.2006,39.2006,17426.0
2015-09-18 09:50:00,50.99,51.11,50.92,51.08,13131.0,39.1929,39.2851,39.1391,39.2621,13131.0
2015-09-18 10:00:00,51.05,51.13,50.9,51.04,20015.0,39.239,39.3005,39.1237,39.2313,20015.0
2015-09-18 10:10:00,51.01,51.16,50.91,50.92,13116.0,39.2083,39.3236,39.1314,39.1391,13116.0
2015-09-18 10:20:00,50.9,51.22,50.9,51.08,39547.0,39.1237,39.3697,39.1237,39.2621,39547.0
2015-09-18 10:30:00,51.08,51.08,50.8,50.89,21383.0,39.2621,39.2621,39.0468,39.116,21383.0
2015-09-18 10:40:00,50.87,50.93,50.83,50.92,17363.0,39.1007,39.1468,39.0699,39.1391,17363.0
2015-09-18 10:50:00,50.95,50.97,50.84,50.88,16775.0,39.1621,39.1775,39.0776,39.1083,16775.0
2015-09-18 11:00:00,50.89,51.11,50.89,51.05,18675.0,39.116,39.2851,39.116,39.239,18675.0
2015-09-18 11:10:00,51.04,51.04,50.83,50.89,16304.0,39.2313,39.2313,39.0699,39.116,16304.0
2015-09-18 11:20:00,50.91,50.97,50.79,50.8,18994.0,39.1314,39.1775,39.0392,39.0468,18994.0
2015-09-18 11:30:00,50.8,50.91,50.76,50.9,16488.0,39.0468,39.1314,39.0161,39.1237,16488.0
2015-09-18 11:40:00,50.92,50.99,50.85,50.93,15106.0,39.1391,39.1929,39.0853,39.1468,15106.0
2015-09-18 11:50:00,50.91,50.92,50.75,50.76,17379.0,39.1314,39.1391,39.0084,39.0161,17379.0
2015-09-18 12:00:00,50.77,50.82,50.72,50.74,21849.0,39.0238,39.0622,38.9854,39.0007,21849.0
2015-09-18 12:10:00,50.72,50.74,50.6,50.64,18608.0,38.9854,39.0007,38.8931,38.9239,18608.0
2015-09-18 12:20:00,50.64,50.67,50.55,50.58,14312.0,38.9239,38.9469,38.8547,38.8777,14312.0
2015-09-18 12:30:00,50.57,50.66,50.53,50.64,18650.0,38.8701,38.9392,38.8393,38.9239,18650.0
2015-09-18 12:40:00,50.63,50.63,50.5,50.62,15110.0,38.9162,38.9162,38.8163,38.9085,15110.0
2015-09-18 12:50:00,50.62,50.67,50.49,50.54,17478.0,38.9085,38.9469,38.8086,38.847,17478.0
2015-09-18 13:00:00,50.53,50.59,50.47,50.47,17475.0,38.8393,38.8854,38.7932,38.7932,17475.0
2015-09-18 13:10:00,50.48,50.55,50.42,50.43,15095.0,38.8009,38.8547,38.7548,38.7625,15095.0
2015-09-18 13:20:00,50.42,50.45,50.35,50.43,9295.0,38.7548,38.7778,38.701,38.7625,9295.0
2015-09-18 13:30:00,50.46,50.46,50.31,50.32,19724.0,38.7855,38.7855,38.6702,38.6779,19724.0
2015-09-18 13:40:00,50.34,50.44,50.32,50.35,18414.0,38.6933,38.7701,38.6779,38.701,18414.0
2015-09-18 13:50:00,50.34,50.38,50.26,50.29,24710.0,38.6933,38.724,38.6318,38.6548,24710.0
2015-09-18 14:00:00,50.29,50.33,50.23,50.25,21311.0,38.6548,38.6856,38.6087,38.6241,21311.0
2015-09-18 14:10:00,50.24,50.28,50.17,50.17,34871.0,38.6164,38.6472,38.5626,38.5626,34871.0
2015-09-18 14:20:00,50.18,50.28,50.18,50.26,27815.0,38.5703,38.6472,38.5703,38.6318,27815.0
2015-09-18 14:30:00,50.26,50.27,50.16,50.21,30063.0,38.6318,38.6395,38.5549,38.5934,30063.0
2015-09-18 14:40:00,50.21,50.23,50.08,50.08,29180.0,38.5934,38.6087,38.4934,38.4934,29180.0
2015-09-18 14:50:00,50.09,50.21,50.03,50.18,23303.0,38.5011,38.5934,38.455,38.5703,23303.0
2015-09-18 15:00:00,50.18,50.25,50.01,50.02,27154.0,38.5703,38.6241,38.4396,38.4473,27154.0
2015-09-18 15:10:00,50.02,50.07,49.95,49.98,30826.0,38.4473,38.4857,38.3935,38.4166,30826.0
2015-09-18 15:20:00,49.99,50.09,49.91,50.03,28156.0,38.4242,38.5011,38.3628,38.455,28156.0
2015-09-18 15:30:00,50.04,50.05,49.92,49.95,58219.0,38.4627,38.4704,38.3704,38.3935,58219.0
2015-09-18 15:40:00,49.94,49.94,49.82,49.86,105765.0,38.3858,38.3858,38.2936,38.3243,105765.0
2015-09-18 15:50:00,49.85,50.17,49.82,49.98,393135.0,38.3166,38.5626,38.2936,38.4166,393135.0
2015-09-21 09:30:00,50.11,50.4,50.0,50.06,35417.0,38.5165,38.7394,38.4319,38.4781,35417.0
2015-09-21 09:40:00,50.12,50.24,50.04,50.1,26452.0,38.5242,38.6164,38.4627,38.5088,26452.0
2015-09-21 09:50:00,50.12,50.19,49.92,49.97,22658.0,38.5242,38.578,38.3704,38.4089,22658.0
2015-09-21 10:00:00,49.94,50.13,49.92,50.12,73220.0,38.3858,38.5319,38.3704,38.5242,73220.0
2015-09-21 10:10:00,50.12,50.38,50.12,50.38,26364.0,38.5242,38.724,38.5242,38.724,26364.0
2015-09-21 10:20:00,50.39,50.55,50.38,50.48,11755.0,38.7317,38.8547,38.724,38.8009,11755.0
2015-09-21 10:30:00,50.46,50.79,50.46,50.67,22134.0,38.7855,39.0392,38.7855,38.9469,22134.0
2015-09-21 10:40:00,50.69,50.69,50.46,50.47,7796.0,38.9623,38.9623,38.7855,38.7932,7796.0
2015-09-21 10:50:00,50.49,50.54,50.44,50.49,11752.0,38.8086,38.847,38.7701,38.8086,11752.0
2015-09-21 11:00:00,50.52,50.58,50.49,50.5,13939.0,38.8316,38.8777,38.8086,38.8163,13939.0
2015-09-21 11:10:00,50.52,50.62,50.5,50.55,22693.0,38.8316,38.9085,38.8163,38.8547,22693.0
2015-09-21 11:20:00,50.54,50.55,50.39,50.41,16431.0,38.847,38.8547,38.7317,38.7471,16431.0
2015-09-21 11:30:00,50.41,50.42,50.18,50.22,13168.0,38.7471,38.7548,38.5703,38.601,13168.0
2015-09-21 11:40:00,50.24,50.27,50.15,50.16,10230.0,38.6164,38.6395,38.5472,38.5549,10230.0
2015-09-21 11:50:00,50.17,50.22,50.07,50.1,28586.0,38.5626,38.601,38.4857,38.5088,28586.0
2015-09-21 12:00:00,50.08,50.11,49.87,49.9,11965.0,38.4934,38.5165,38.332,38.3551,11965.0
2015-09-21 12:10:00,49.9,49.97,49.88,49.94,8615.0,38.3551,38.4089,38.3397,38.3858,8615.0
2015-09-21 12:20:00,49.92,49.96,49.9,49.92,8857.0,38.3704,38.4012,38.3551,38.3704,8857.0
2015-09-21 12:30:00,49.9,49.9,49.81,49.86,9374.0,38.3551,38.3551,38.2859,38.3243,9374.0
2015-09-21 12:40:00,49.87,49.92,49.83,49.83,7475.0,38.332,38.3704,38.3013,38.3013,7475.0
2015-09-21 12:50:00,49.83,49.83,49.7,49.74,10573.0,38.3013,38.3013,38.2013,38.2321,10573.0
2015-09-21 13:00:00,49.72,49.84,49.71,49.83,13917.0,38.2167,38.309,38.209,38.3013,13917.0
2015-09-21 13:10:00,49.84,49.98,49.82,49.98,10954.0,38.309,38.4166,38.2936,38.4166,10954.0
2015-09-21 13:20:00,49.98,50.06,49.96,50.01,9760.0,38.4166,38.4781,38.4012,38.4396,9760.0
2015-09-21 13:30:00,50.01,50.03,49.9,50.02,14739.0,38.4396,38.455,38.3551,38.4473,14739.0
2015-09-21 13:40:00,50.01,50.01,49.92,49.93,12474.0,38.4396,38.4396,38.3704,38.3781,12474.0
2015-09-21 13:50:00,49.92,49.96,49.86,49.93,13620.0,38.3704,38.4012,38.3243,38.3781,13620.0
2015-09-21 14:00:00,49.91,49.92,49.88,49.9,9968.0,38.3628,38.3704,38.3397,38.3551,9968.0
2015-09-21 14:10:00,49.89,49.89,49.8,49.83,11276.0,38.3474,38.3474,38.2782,38.3013,11276.0
2015-09-21 14:20:00,49.83,49.88,49.78,49.78,13719.0,38.3013,38.3397,38.2628,38.2628,13719.0
2015-09-21 14:30:00,49.78,49.85,49.72,49.85,20942.0,38.2628,38.3166,38.2167,38.3166,20942.0
2015-09-21 14:40:00,49.84,49.93,49.81,49.92,22520.0,38.309,38.3781,38.2859,38.3704,22520.0
2015-09-21 14:50:00,49.93,50.0,49.93,49.94,19107.0,38.3781,38.4319,38.3781,38.3858,19107.0
2015-09-21 15:00:00,49.94,49.97,49.86,49.88,52035.0,38.3858,38.4089,38.3243,38.3397,52035.0
2015-09-21 15:10:00,49.88,49.89,49.79,49.82,40368.0,38.3397,38.3474,38.2705,38.2936,40368.0
2015-09-21 15:20:00,49.83,49.85,49.76,49.83,44376.0,38.3013,38.3166,38.2475,38.3013,44376.0
2015-09-21 15:30:00,49.84,49.89,49.68,49.71,59714.0,38.309,38.3474,38.186,38.209,59714.0
2015-09-21 15:40:00,49.71,49.81,49.7,49.79,75981.0,38.209,38.2859,38.2013,38.2705,75981.0
2015-09-21 15:50:00,49.78,49.86,49.74,49.86,139934.0,38.2628,38.3243,38.2321,38.3243,139934.0
2015-09-22 09:30:00,49.42,49.65,49.25,49.45,10642.0,37.9861,38.1629,37.8555,38.0092,10642.0
2015-09-22 09:40:00,49.47,49.5,49.29,49.31,3518.0,38.0246,38.0476,37.8862,37.9016,3518.0
2015-09-22 09:50:00,49.32,49.37,49.22,49.22,12434.0,37.9093,37.9477,37.8324,37.8324,12434.0
2015-09-22 10:00:00,49.25,49.42,49.2,49.2,20807.0,37.8555,37.9861,37.817,37.817,20807.0
2015-09-22 10:10:00,49.17,49.17,48.99,49.0,94004.0,37.794,37.794,37.6556,37.6633,94004.0
2015-09-22 10:20:00,48.99,49.16,48.99,49.16,15712.0,37.6556,37.7863,37.6556,37.7863,15712.0
2015-09-22 10:30:00,49.12,49.12,48.99,49.01,39810.0,37.7555,37.7555,37.6556,37.671,39810.0
2015-09-22 10:40:00,48.99,49.03,48.99,49.01,26799.0,37.6556,37.6864,37.6556,37.671,26799.0
2015-09-22 10:50:00,48.99,49.05,48.99,49.05,17115.0,37.6556,37.7017,37.6556,37.7017,17115.0
2015-09-22 11:00:00,49.03,49.11,48.99,49.03,16936.0,37.6864,37.7478,37.6556,37.6864,16936.0
2015-09-22 11:10:00,49.01,49.14,49.01,49.07,8308.0,37.671,37.7709,37.671,37.7171,8308.0
2015-09-22 11:20:00,49.06,49.06,48.99,48.99,23748.0,37.7094,37.7094,37.6556,37.6556,23748.0
2015-09-22 11:30:00,48.99,49.06,48.99,49.0,16216.0,37.6556,37.7094,37.6556,37.6633,16216.0
2015-09-22 11:40:00,48.99,49.05,48.99,49.05,21345.0,37.6556,37.7017,37.6556,37.7017,21345.0
2015-09-22 11:50:00,49.05,49.08,48.99,49.0,7948.0,37.7017,37.7248,37.6556,37.6633,7948.0
2015-09-22 12:00:00,48.99,49.2,48.99,49.18,17604.0,37.6556,37.817,37.6556,37.8017,17604.0
2015-09-22 12:10:00,49.19,49.19,49.01,49.07,12959.0,37.8093,37.8093,37.671,37.7171,12959.0
2015-09-22 12:20:00,49.06,49.13,49.05,49.13,13836.0,37.7094,37.7632,37.7017,37.7632,13836.0
2015-09-22 12:30:00,49.13,49.15,49.06,49.13,10109.0,37.7632,37.7786,37.7094,37.7632,10109.0
2015-09-22 12:40:00,49.13,49.17,49.0,49.03,7911.0,37.7632,37.794,37.6633,37.6864,7911.0
2015-09-22 12:50:00,49.01,49.07,48.99,49.0,24999.0,37.671,37.7171,37.6556,37.6633,24999.0
2015-09-22 13:00:00,48.99,49.06,48.99,49.0,18817.0,37.6556,37.7094,37.6556,37.6633,18817.0
2015-09-22 13:10:00,48.99,49.04,48.99,49.01,21527.0,37.6556,37.694,37.6556,37.671,21527.0
2015-09-22 13:20:00,49.01,49.03,48.99,48.99,34611.0,37.671,37.6864,37.6556,37.6556,34611.0
2015-09-22 13:30:00,49.0,49.02,48.99,48.99,18280.0,37.6633,37.6787,37.6556,37.6556,18280.0
2015-09-22 13:40:00,49.0,49.09,49.0,49.02,12825.0,37.6633,37.7325,37.6633,37.6787,12825.0
2015-09-22 13:50:00,49.02,49.04,48.99,49.03,13405.0,37.6787,37.694,37.6556,37.6864,13405.0
2015-09-22 14:00:00,49.03,49.09,49.0,49.02,12107.0,37.6864,37.7325,37.6633,37.6787,12107.0
2015-09-22 14:10:00,49.0,49.09,48.99,49.06,10976.0,37.6633,37.7325,37.6556,37.7094,10976.0
2015-09-22 14:20:00,49.09,49.11,49.03,49.09,9248.0,37.7325,37.7478,37.6864,37.7325,9248.0
2015-09-22 14:30:00,49.09,49.16,49.07,49.14,13310.0,37.7325,37.7863,37.7171,37.7709,13310.0
2015-09-22 14:40:00,49.14,49.15,49.02,49.04,14621.0,37.7709,37.7786,37.6787,37.694,14621.0
2015-09-22 14:50:00,49.03,49.17,49.03,49.17,17372.0,37.6864,37.794,37.6864,37.794,17372.0
2015-09-22 15:00:00,49.16,49.17,49.11,49.13,15800.0,37.7863,37.794,37.7478,37.7632,15800.0
2015-09-22 15:10:00,49.14,49.15,49.1,49.12,20274.0,37.7709,37.7786,37.7402,37.7555,20274.0
2015-09-22 15:20:00,49.11,49.26,49.1,49.24,32312.0,37.7478,37.8631,37.7402,37.8478,32312.0
2015-09-22 15:30:00,49.24,49.3,49.21,49.24,56828.0,37.8478,37.8939,37.8247,37.8478,56828.0
2015-09-22 15:40:00,49.24,49.33,49.22,49.28,55511.0,37.8478,37.9169,37.8324,37.8785,55511.0
2015-09-22 15:50:00,49.27,49.32,49.2,49.25,76708.0,37.8708,37.9093,37.817,37.8555,76708.0
2015-09-23 09:30:00,49.28,49.59,49.28,49.46,17955.0,37.8785,38.1168,37.8785,38.0169,17955.0
2015-09-23 09:40:00,49.35,49.56,49.35,49.39,9566.0,37.9323,38.0937,37.9323,37.9631,9566.0
2015-09-23 09:50:00,49.37,49.5,49.35,49.49,5149.0,37.9477,38.0476,37.9323,38.0399,5149.0
2015-09-23 10:00:00,49.47,49.51,49.32,49.33,10474.0,38.0246,38.0553,37.9093,37.9169,10474.0
2015-09-23 10:10:00,49.33,49.42,49.32,49.42,15474.0,37.9169,37.9861,37.9093,37.9861,15474.0
2015-09-23 10:20:00,49.4,49.44,49.31,49.4,4417.0,37.9708,38.0015,37.9016,37.9708,4417.0
2015-09-23 10:30:00,49.4,49.43,49.3,49.3,5357.0,37.9708,37.9938,37.8939,37.8939,5357.0
2015-09-23 10:40:00,49.31,49.41,49.31,49.36,5435.0,37.9016,37.9784,37.9016,37.94,5435.0
2015-09-23 10:50:00,49.37,49.49,49.34,49.38,9285.0,37.9477,38.0399,37.9246,37.9554,9285.0
2015-09-23 11:00:00,49.38,49.43,49.34,49.43,15531.0,37.9554,37.9938,37.9246,37.9938,15531.0
2015-09-23 11:10:00,49.41,49.41,49.16,49.18,19891.0,37.9784,37.9784,37.7863,37.8017,19891.0
2015-09-23 11:20:00,49.18,49.18,49.05,49.1,21002.0,37.8017,37.8017,37.7017,37.7402,21002.0
2015-09-23 11:30:00,49.1,49.13,48.96,48.99,20077.0,37.7402,37.7632,37.6326,37.6556,20077.0
2015-09-23 11:40:00,48.99,49.02,48.88,48.92,36423.0,37.6556,37.6787,37.5711,37.6018,36423.0
2015-09-23 11:50:00,48.93,48.96,48.81,48.94,37463.0,37.6095,37.6326,37.5173,37.6172,37463.0
2015-09-23 12:00:00,48.94,48.99,48.85,48.98,37559.0,37.6172,37.6556,37.548,37.6479,37559.0
2015-09-23 12:10:00,48.99,49.11,48.98,49.11,13401.0,37.6556,37.7478,37.6479,37.7478,13401.0
2015-09-23 12:20:00,49.11,49.11,49.02,49.06,14090.0,37.7478,37.7478,37.6787,37.7094,14090.0
2015-09-23 12:30:00,49.06,49.11,49.03,49.03,10817.0,37.7094,37.7478,37.6864,37.6864,10817.0
2015-09-23 12:40:00,49.05,49.08,49.01,49.01,10237.0,37.7017,37.7248,37.671,37.671,10237.0
2015-09-23 12:50:00,49.01,49.16,49.01,49.15,12790.0,37.671,37.7863,37.671,37.7786,12790.0
2015-09-23 13:00:00,49.14,49.24,49.12,49.19,15348.0,37.7709,37.8478,37.7555,37.8093,15348.0
2015-09-23 13:10:00,49.19,49.2,49.16,49.19,5866.0,37.8093,37.817,37.7863,37.8093,5866.0
2015-09-23 13:20:00,49.19,49.19,49.0,49.01,15306.0,37.8093,37.8093,37.6633,37.671,15306.0
2015-09-23 13:30:00,49.0,49.09,49.0,49.05,12828.0,37.6633,37.7325,37.6633,37.7017,12828.0
2015-09-23 13:40:00,49.06,49.23,49.06,49.19,12013.0,37.7094,37.8401,37.7094,37.8093,12013.0
2015-09-23 13:50:00,49.2,49.21,49.12,49.14,15389.0,37.817,37.8247,37.7555,37.7709,15389.0
2015-09-23 14:00:00,49.14,49.27,49.13,49.23,15324.0,37.7709,37.8708,37.7632,37.8401,15324.0
2015-09-23 14:10:00,49.22,49.3,49.22,49.25,21525.0,37.8324,37.8939,37.8324,37.8555,21525.0
2015-09-23 14:20:00,49.26,49.28,49.22,49.23,19745.0,37.8631,37.8785,37.8324,37.8401,19745.0
2015-09-23 14:30:00,49.23,49.29,49.17,49.19,21586.0,37.8401,37.8862,37.794,37.8093,21586.0
2015-09-23 14:40:00,49.19,49.19,49.11,49.19,14225.0,37.8093,37.8093,37.7478,37.8093,14225.0
2015-09-23 14:50:00,49.19,49.21,49.06,49.15,27355.0,37.8093,37.8247,37.7094,37.7786,27355.0
2015-09-23 15:00:00,49.15,49.19,49.1,49.16,23764.0,37.7786,37.8093,37.7402,37.7863,23764.0
2015-09-23 15:10:00,49.16,49.19,49.13,49.18,33068.0,37.7863,37.8093,37.7632,37.8017,33068.0
2015-09-23 15:20:00,49.18,49.29,49.18,49.29,32820.0,37.8017,37.8862,37.8017,37.8862,32820.0
2015-09-23 15:30:00,49.29,49.31,49.19,49.25,43273.0,37.8862,37.9016,37.8093,37.8555,43273.0
2015-09-23 15:40:00,49.25,49.32,49.24,49.31,49888.0,37.8555,37.9093,37.8478,37.9016,49888.0
2015-09-23 15:50:00,49.31,49.35,49.27,49.29,116896.0,37.9016,37.9323,37.8708,37.8862,116896.0
2015-09-24 09:30:00,48.98,49.19,48.87,49.06,11224.0,37.6479,37.8093,37.5634,37.7094,11224.0
2015-09-24 09:40:00,49.03,49.06,48.88,48.96,22053.0,37.6864,37.7094,37.5711,37.6326,22053.0
2015-09-24 09:50:00,48.98,49.06,48.96,49.04,12300.0,37.6479,37.7094,37.6326,37.694,12300.0
2015-09-24 10:00:00,49.03,49.28,49.0,49.24,39776.0,37.6864,37.8785,37.6633,37.8478,39776.0
2015-09-24 10:10:00,49.24,49.32,49.03,49.06,21646.0,37.8478,37.9093,37.6864,37.7094,21646.0
2015-09-24 10:20:00,49.07,49.09,48.76,48.84,25447.0,37.7171,37.7325,37.4788,37.5403,25447.0
2015-09-24 10:30:00,48.85,49.02,48.85,48.91,23287.0,37.548,37.6787,37.548,37.5941,23287.0
2015-09-24 10:40:00,48.92,48.93,48.76,48.88,32579.0,37.6018,37.6095,37.4788,37.5711,32579.0
2015-09-24 10:50:00,48.91,49.03,48.91,49.01,39214.0,37.5941,37.6864,37.5941,37.671,39214.0
2015-09-24 11:00:00,49.01,49.03,48.93,49.01,27372.0,37.671,37.6864,37.6095,37.671,27372.0
2015-09-24 11:10:00,49.03,49.09,48.95,49.08,17359.0,37.6864,37.7325,37.6249,37.7248,17359.0
2015-09-24 11:20:00,49.1,49.19,49.04,49.13,27542.0,37.7402,37.8093,37.694,37.7632,27542.0
2015-09-24 11:30:00,49.13,49.22,49.07,49.18,30079.0,37.7632,37.8324,37.7171,37.8017,30079.0
2015-09-24 11:40:00,49.18,49.23,49.13,49.13,8244.0,37.8017,37.8401,37.7632,37.7632,8244.0
2015-09-24 11:50:00,49.12,49.24,49.11,49.21,13365.0,37.7555,37.8478,37.7478,37.8247,13365.0
2015-09-24 12:00:00,49.17,49.27,49.13,49.17,9624.0,37.794,37.8708,37.7632,37.794,9624.0
2015-09-24 12:10:00,49.18,49.23,49.17,49.19,7596.0,37.8017,37.8401,37.794,37.8093,7596.0
2015-09-24 12:20:00,49.19,49.24,49.17,49.2,5350.0,37.8093,37.8478,37.794,37.817,5350.0
2015-09-24 12:30:00,49.23,49.31,49.23,49.23,7895.0,37.8401,37.9016,37.8401,37.8401,7895.0
2015-09-24 12:40:00,49.24,49.27,49.2,49.23,6000.0,37.8478,37.8708,37.817,37.8401,6000.0
2015-09-24 12:50:00,49.23,49.28,49.15,49.21,8293.0,37.8401,37.8785,37.7786,37.8247,8293.0
2015-09-24 13:00:00,49.19,49.19,49.06,49.08,10300.0,37.8093,37.8093,37.7094,37.7248,10300.0
2015-09-24 13:10:00,49.08,49.12,49.0,49.01,9151.0,37.7248,37.7555,37.6633,37.671,9151.0
2015-09-24 13:20:00,49.02,49.04,48.97,49.03,5480.0,37.6787,37.694,37.6402,37.6864,5480.0
2015-09-24 13:30:00,49.04,49.04,49.0,49.01,2700.0,37.694,37.694,37.6633,37.671,2700.0
2015-09-24 13:40:00,49.02,49.09,49.0,49.08,6001.0,37.6787,37.7325,37.6633,37.7248,6001.0
2015-09-24 13:50:00,49.07,49.13,49.05,49.07,4931.0,37.7171,37.7632,37.7017,37.7171,4931.0
2015-09-24 14:00:00,49.08,49.12,49.04,49.07,5231.0,37.7248,37.7555,37.694,37.7171,5231.0
2015-09-24 14:10:00,49.09,49.16,49.06,49.15,6337.0,37.7325,37.7863,37.7094,37.7786,6337.0
2015-09-24 14:20:00,49.16,49.23,49.14,49.14,8478.0,37.7863,37.8401,37.7709,37.7709,8478.0
2015-09-24 14:30:00,49.17,49.21,49.16,49.16,10667.0,37.794,37.8247,37.7863,37.7863,10667.0
2015-09-24 14:40:00,49.19,49.36,49.13,49.36,10436.0,37.8093,37.94,37.7632,37.94,10436.0
2015-09-24 14:50:00,49.36,49.44,49.3,49.37,8860.0,37.94,38.0015,37.8939,37.9477,8860.0
2015-09-24 15:00:00,49.35,49.39,49.25,49.28,17526.0,37.9323,37.9631,37.8555,37.8785,17526.0
2015-09-24 15:10:00,49.28,49.4,49.23,49.39,17331.0,37.8785,37.9708,37.8401,37.9631,17331.0
2015-09-24 15:20:00,49.39,49.48,49.36,49.42,15244.0,37.9631,38.0322,37.94,37.9861,15244.0
2015-09-24 15:30:00,49.41,49.62,49.34,49.37,60127.0,37.9784,38.1399,37.9246,37.9477,60127.0
2015-09-24 15:40:00,49.37,49.45,49.35,49.4,26434.0,37.9477,38.0092,37.9323,37.9708,26434.0
2015-09-24 15:50:00,49.39,49.48,49.28,49.41,54415.0,37.9631,38.0322,37.8785,37.9784,54415.0
2015-09-25 09:30:00,49.93,50.1,49.72,49.95,27897.0,38.3781,38.5088,38.2167,38.3935,27897.0
2015-09-25 09:40:00,49.93,50.04,49.88,50.02,36343.0,38.3781,38.4627,38.3397,38.4473,36343.0
2015-09-25 09:50:00,50.02,50.14,50.02,50.06,12277.0,38.4473,38.5395,38.4473,38.4781,12277.0
2015-09-25 10:00:00,50.06,50.06,49.82,49.91,18553.0,38.4781,38.4781,38.2936,38.3628,18553.0
2015-09-25 10:10:00,49.89,49.94,49.82,49.87,14836.0,38.3474,38.3858,38.2936,38.332,14836.0
2015-09-25 10:20:00,49.89,49.96,49.82,49.87,13639.0,38.3474,38.4012,38.2936,38.332,13639.0
2015-09-25 10:30:00,49.89,50.0,49.79,49.99,17060.0,38.3474,38.4319,38.2705,38.4242,17060.0
2015-09-25 10:40:00,49.98,50.05,49.97,50.0,10708.0,38.4166,38.4704,38.4089,38.4319,10708.0
2015-09-25 10:50:00,50.04,50.11,50.0,50.09,5398.0,38.4627,38.5165,38.4319,38.5011,5398.0
2015-09-25 11:00:00,50.07,50.07,50.0,50.03,9862.0,38.4857,38.4857,38.4319,38.455,9862.0
2015-09-25 11:10:00,50.03,50.1,50.02,50.07,8686.0,38.455,38.5088,38.4473,38.4857,8686.0
2015-09-25 11:20:00,50.03,50.08,49.99,50.07,7733.0,38.455,38.4934,38.4242,38.4857,7733.0
2015-09-25 11:30:00,50.05,50.08,49.94,49.96,5879.0,38.4704,38.4934,38.3858,38.4012,5879.0
2015-09-25 11:40:00,49.96,50.08,49.96,50.04,6872.0,38.4012,38.4934,38.4012,38.4627,6872.0
2015-09-25 11:50:00,50.05,50.09,50.03,50.09,8989.0,38.4704,38.5011,38.455,38.5011,8989.0
2015-09-25 12:00:00,50.06,50.06,49.99,50.0,8368.0,38.4781,38.4781,38.4242,38.4319,8368.0
2015-09-25 12:10:00,50.01,50.05,49.89,49.91,4897.0,38.4396,38.4704,38.3474,38.3628,4897.0
2015-09-25 12:20:00,49.9,49.91,49.81,49.82,10100.0,38.3551,38.3628,38.2859,38.2936,10100.0
2015-09-25 12:30:00,49.82,49.86,49.77,49.77,9102.0,38.2936,38.3243,38.2551,38.2551,9102.0
2015-09-25 12:40:00,49.77,49.85,49.76,49.77,9790.0,38.2551,38.3166,38.2475,38.2551,9790.0
2015-09-25 12:50:00,49.76,49.76,49.69,49.72,19179.0,38.2475,38.2475,38.1937,38.2167,19179.0
2015-09-25 13:00:00,49.73,49.8,49.71,49.78,18423.0,38.2244,38.2782,38.209,38.2628,18423.0
2015-09-25 13:10:00,49.78,49.84,49.78,49.82,9574.0,38.2628,38.309,38.2628,38.2936,9574.0
2015-09-25 13:20:00,49.82,49.83,49.77,49.82,8448.0,38.2936,38.3013,38.2551,38.2936,8448.0
2015-09-25 13:30:00,49.83,49.86,49.79,49.82,8018.0,38.3013,38.3243,38.2705,38.2936,8018.0
2015-09-25 13:40:00,49.84,49.89,49.81,49.89,11368.0,38.309,38.3474,38.2859,38.3474,11368.0
2015-09-25 13:50:00,49.89,49.92,49.88,49.88,5364.0,38.3474,38.3704,38.3397,38.3397,5364.0
2015-09-25 14:00:00,49.92,49.94,49.88,49.88,8978.0,38.3704,38.3858,38.3397,38.3397,8978.0
2015-09-25 14:10:00,49.87,49.89,49.69,49.7,8804.0,38.332,38.3474,38.1937,38.2013,8804.0
2015-09-25 14:20:00,49.67,49.71,49.52,49.53,13062.0,38.1783,38.209,38.063,38.0707,13062.0
2015-09-25 14:30:00,49.52,49.56,49.5,49.52,19300.0,38.063,38.0937,38.0476,38.063,19300.0
2015-09-25 14:40:00,49.52,49.52,49.26,49.26,16771.0,38.063,38.063,37.8631,37.8631,16771.0
2015-09-25 14:50:00,49.29,49.4,49.25,49.4,12560.0,37.8862,37.9708,37.8555,37.9708,12560.0
2015-09-25 15:00:00,49.4,49.4,49.16,49.16,19577.0,37.9708,37.9708,37.7863,37.7863,19577.0
2015-09-25 15:10:00,49.18,49.19,49.1,49.13,26702.0,37.8017,37.8093,37.7402,37.7632,26702.0
2015-09-25 15:20:00,49.1,49.23,49.1,49.16,53929.0,37.7402,37.8401,37.7402,37.7863,53929.0
2015-09-25 15:30:00,49.16,49.26,49.12,49.16,31395.0,37.7863,37.8631,37.7555,37.7863,31395.0
2015-09-25 15:40:00,49.19,49.28,49.15,49.25,35961.0,37.8093,37.8785,37.7786,37.8555,35961.0
2015-09-25 15:50:00,49.24,49.25,49.14,49.21,78617.0,37.8478,37.8555,37.7709,37.8247,78617.0
2015-09-28 09:30:00,49.0,49.18,48.98,49.03,13909.0,37.6633,37.8017,37.6479,37.6864,13909.0
2015-09-28 09:40:00,49.05,49.11,48.9,48.9,19243.0,37.7017,37.7478,37.5864,37.5864,19243.0
2015-09-28 09:50:00,48.9,48.97,48.74,48.74,14905.0,37.5864,37.6402,37.4635,37.4635,14905.0
2015-09-28 10:00:00,48.77,48.77,48.46,48.46,18289.0,37.4865,37.4865,37.2482,37.2482,18289.0
2015-09-28 10:10:00,48.45,48.47,48.33,48.37,20192.0,37.2405,37.2559,37.1483,37.1791,20192.0
2015-09-28 10:20:00,48.34,48.41,48.29,48.36,21109.0,37.156,37.2098,37.1176,37.1714,21109.0
2015-09-28 10:30:00,48.37,48.37,48.28,48.31,15662.0,37.1791,37.1791,37.1099,37.1329,15662.0
2015-09-28 10:40:00,48.32,48.42,48.27,48.37,23357.0,37.1406,37.2175,37.1022,37.1791,23357.0
2015-09-28 10:50:00,48.36,48.59,48.33,48.58,16873.0,37.1714,37.3482,37.1483,37.3405,16873.0
2015-09-28 11:00:00,48.58,48.63,48.51,48.52,20612.0,37.3405,37.3789,37.2867,37.2944,20612.0
2015-09-28 11:10:00,48.54,48.57,48.48,48.51,74927.0,37.3097,37.3328,37.2636,37.2867,74927.0
2015-09-28 11:20:00,48.51,48.55,48.32,48.34,23151.0,37.2867,37.3174,37.1406,37.156,23151.0
2015-09-28 11:30:00,48.33,48.43,48.31,48.43,10541.0,37.1483,37.2252,37.1329,37.2252,10541.0
2015-09-28 11:40:00,48.41,48.45,48.35,48.37,12174.0,37.2098,37.2405,37.1637,37.1791,12174.0
2015-09-28 11:50:00,48.37,48.46,48.36,48.4,9431.0,37.1791,37.2482,37.1714,37.2021,9431.0
2015-09-28 12:00:00,48.39,48.4,48.31,48.32,10335.0,37.1944,37.2021,37.1329,37.1406,10335.0
2015-09-28 12:10:00,48.32,48.33,48.26,48.27,9912.0,37.1406,37.1483,37.0945,37.1022,9912.0
2015-09-28 12:20:00,48.26,48.36,48.22,48.33,8800.0,37.0945,37.1714,37.0638,37.1483,8800.0
2015-09-28 12:30:00,48.31,48.33,48.22,48.29,34242.0,37.1329,37.1483,37.0638,37.1176,34242.0
2015-09-28 12:40:00,48.29,48.33,48.2,48.25,19888.0,37.1176,37.1483,37.0484,37.0868,19888.0
2015-09-28 12:50:00,48.25,48.3,48.18,48.23,20996.0,37.0868,37.1253,37.033,37.0714,20996.0
2015-09-28 13:00:00,48.22,48.4,48.22,48.37,21344.0,37.0638,37.2021,37.0638,37.1791,21344.0
2015-09-28 13:10:00,48.38,48.38,48.28,48.31,15870.0,37.1867,37.1867,37.1099,37.1329,15870.0
2015-09-28 13:20:00,48.32,48.33,48.21,48.22,15831.0,37.1406,37.1483,37.0561,37.0638,15831.0
2015-09-28 13:30:00,48.22,48.38,48.22,48.37,17315.0,37.0638,37.1867,37.0638,37.1791,17315.0
2015-09-28 13:40:00,48.37,48.43,48.31,48.36,31352.0,37.1791,37.2252,37.1329,37.1714,31352.0
2015-09-28 13:50:00,48.35,48.38,48.28,48.34,21911.0,37.1637,37.1867,37.1099,37.156,21911.0
2015-09-28 14:00:00,48.33,48.35,48.21,48.33,23786.0,37.1483,37.1637,37.0561,37.1483,23786.0
2015-09-28 14:10:00,48.33,48.33,48.2,48.25,31443.0,37.1483,37.1483,37.0484,37.0868,31443.0
2015-09-28 14:20:00,48.24,48.34,48.21,48.34,16728.0,37.0791,37.156,37.0561,37.156,16728.0
2015-09-28 14:30:00,48.34,48.45,48.28,48.44,19472.0,37.156,37.2405,37.1099,37.2329,19472.0
2015-09-28 14:40:00,48.43,48.43,48.27,48.3,106950.0,37.2252,37.2252,37.1022,37.1253,106950.0
2015-09-28 14:50:00,48.3,48.3,48.17,48.29,33710.0,37.1253,37.1253,37.0253,37.1176,33710.0
2015-09-28 15:00:00,48.29,48.32,48.24,48.32,45029.0,37.1176,37.1406,37.0791,37.1406,45029.0
2015-09-28 15:10:00,48.32,48.48,48.29,48.48,45100.0,37.1406,37.2636,37.1176,37.2636,45100.0
2015-09-28 15:20:00,48.49,48.51,48.4,48.45,40907.0,37.2713,37.2867,37.2021,37.2405,40907.0
2015-09-28 15:30:00,48.45,48.67,48.44,48.62,73501.0,37.2405,37.4096,37.2329,37.3712,73501.0
2015-09-28 15:40:00,48.62,48.74,48.5,48.58,81848.0,37.3712,37.4635,37.279,37.3405,81848.0
2015-09-28 15:50:00,48.58,48.63,48.44,48.45,77164.0,37.3405,37.3789,37.2329,37.2405,77164.0
2015-09-29 09:30:00,48.55,48.69,48.33,48.44,32511.0,37.3174,37.425,37.1483,37.2329,32511.0
2015-09-29 09:40:00,48.44,48.44,48.14,48.14,17273.0,37.2329,37.2329,37.0023,37.0023,17273.0
2015-09-29 09:50:00,48.12,48.7,48.12,48.62,13648.0,36.9869,37.4327,36.9869,37.3712,13648.0
2015-09-29 10:00:00,48.64,48.78,48.44,48.46,33160.0,37.3866,37.4942,37.2329,37.2482,33160.0
2015-09-29 10:10:00,48.5,48.75,48.49,48.67,22628.0,37.279,37.4711,37.2713,37.4096,22628.0
2015-09-29 10:20:00,48.65,48.79,48.62,48.7,30808.0,37.3943,37.5019,37.3712,37.4327,30808.0
2015-09-29 10:30:00,48.73,48.82,48.64,48.69,92699.0,37.4558,37.5249,37.3866,37.425,92699.0
2015-09-29 10:40:00,48.7,48.7,48.51,48.54,14328.0,37.4327,37.4327,37.2867,37.3097,14328.0
2015-09-29 10:50:00,48.52,48.62,48.49,48.58,20572.0,37.2944,37.3712,37.2713,37.3405,20572.0
2015-09-29 11:00:00,48.62,48.8,48.6,48.67,49606.0,37.3712,37.5096,37.3558,37.4096,49606.0
2015-09-29 11:10:00,48.62,48.62,48.38,48.4,16640.0,37.3712,37.3712,37.1867,37.2021,16640.0
2015-09-29 11:20:00,48.41,48.56,48.37,48.54,19090.0,37.2098,37.3251,37.1791,37.3097,19090.0
2015-09-29 11:30:00,48.53,48.53,48.27,48.47,14736.0,37.302,37.302,37.1022,37.2559,14736.0
2015-09-29 11:40:00,48.46,48.62,48.43,48.59,22159.0,37.2482,37.3712,37.2252,37.3482,22159.0
2015-09-29 11:50:00,48.6,48.7,48.51,48.51,13788.0,37.3558,37.4327,37.2867,37.2867,13788.0
2015-09-29 12:00:00,48.5,48.59,48.46,48.52,25985.0,37.279,37.3482,37.2482,37.2944,25985.0
2015-09-29 12:10:00,48.52,48.66,48.47,48.54,37726.0,37.2944,37.402,37.2559,37.3097,37726.0
2015-09-29 12:20:00,48.54,48.66,48.49,48.64,13246.0,37.3097,37.402,37.2713,37.3866,13246.0
2015-09-29 12:30:00,48.65,48.73,48.61,48.61,13580.0,37.3943,37.4558,37.3635,37.3635,13580.0
2015-09-29 12:40:00,48.61,48.7,48.56,48.65,13400.0,37.3635,37.4327,37.3251,37.3943,13400.0
2015-09-29 12:50:00,48.66,48.71,48.6,48.63,18969.0,37.402,37.4404,37.3558,37.3789,18969.0
2015-09-29 13:00:00,48.62,48.76,48.62,48.74,20227.0,37.3712,37.4788,37.3712,37.4635,20227.0
2015-09-29 13:10:00,48.71,48.85,48.71,48.83,20545.0,37.4404,37.548,37.4404,37.5326,20545.0
2015-09-29 13:20:00,48.83,48.93,48.81,48.88,24424.0,37.5326,37.6095,37.5173,37.5711,24424.0
2015-09-29 13:30:00,48.89,48.96,48.86,48.89,25223.0,37.5787,37.6326,37.5557,37.5787,25223.0
2015-09-29 13:40:00,48.89,49.01,48.87,48.87,22514.0,37.5787,37.671,37.5634,37.5634,22514.0
2015-09-29 13:50:00,48.87,48.95,48.83,48.94,12384.0,37.5634,37.6249,37.5326,37.6172,12384.0
2015-09-29 14:00:00,48.94,48.94,48.76,48.79,18980.0,37.6172,37.6172,37.4788,37.5019,18980.0
2015-09-29 14:10:00,48.81,48.85,48.72,48.84,16032.0,37.5173,37.548,37.4481,37.5403,16032.0
2015-09-29 14:20:00,48.84,49.06,48.84,49.02,118482.0,37.5403,37.7094,37.5403,37.6787,118482.0
2015-09-29 14:30:00,49.01,49.02,48.89,49.0,48796.0,37.671,37.6787,37.5787,37.6633,48796.0
2015-09-29 14:40:00,49.0,49.03,48.9,48.9,55771.0,37.6633,37.6864,37.5864,37.5864,55771.0
2015-09-29 14:50:00,48.9,48.92,48.77,48.77,68839.0,37.5864,37.6018,37.4865,37.4865,68839.0
2015-09-29 15:00:00,48.76,48.97,48.74,48.85,126804.0,37.4788,37.6402,37.4635,37.548,126804.0
2015-09-29 15:10:00,48.86,48.89,48.76,48.77,31738.0,37.5557,37.5787,37.4788,37.4865,31738.0
2015-09-29 15:20:00,48.77,48.77,48.62,48.7,68718.0,37.4865,37.4865,37.3712,37.4327,68718.0
2015-09-29 15:30:00,48.71,48.95,48.71,48.9,140142.0,37.4404,37.6249,37.4404,37.5864,140142.0
2015-09-29 15:40:00,48.9,48.94,48.81,48.94,166356.0,37.5864,37.6172,37.5173,37.6172,166356.0
2015-09-29 15:50:00,48.94,49.05,48.85,49.0,163517.0,37.6172,37.7017,37.548,37.6633,163517.0
2015-09-30 09:30:00,49.38,49.64,49.33,49.57,14614.0,37.9554,38.1552,37.9169,38.1014,14614.0
2015-09-30 09:40:00,49.56,49.63,49.36,49.49,8713.0,38.0937,38.1475,37.94,38.0399,8713.0
2015-09-30 09:50:00,49.52,49.52,49.22,49.22,7470.0,38.063,38.063,37.8324,37.8324,7470.0
2015-09-30 10:00:00,49.22,49.27,48.97,49.27,12930.0,37.8324,37.8708,37.6402,37.8708,12930.0
2015-09-30 10:10:00,49.27,49.27,49.16,49.18,9869.0,37.8708,37.8708,37.7863,37.8017,9869.0
2015-09-30 10:20:00,49.24,49.35,49.24,49.34,5417.0,37.8478,37.9323,37.8478,37.9246,5417.0
2015-09-30 10:30:00,49.28,49.36,49.21,49.29,14291.0,37.8785,37.94,37.8247,37.8862,14291.0
2015-09-30 10:40:00,49.29,49.39,49.28,49.32,8486.0,37.8862,37.9631,37.8785,37.9093,8486.0
2015-09-30 10:50:00,49.35,49.39,49.21,49.23,13374.0,37.9323,37.9631,37.8247,37.8401,13374.0
2015-09-30 11:00:00,49.21,49.25,49.1,49.22,7117.0,37.8247,37.8555,37.7402,37.8324,7117.0
2015-09-30 11:10:00,49.21,49.25,49.16,49.16,7786.0,37.8247,37.8555,37.7863,37.7863,7786.0
2015-09-30 11:20:00,49.23,49.32,49.19,49.31,5505.0,37.8401,37.9093,37.8093,37.9016,5505.0
2015-09-30 11:30:00,49.29,49.33,49.22,49.24,14044.0,37.8862,37.9169,37.8324,37.8478,14044.0
2015-09-30 11:40:00,49.24,49.26,49.13,49.15,12885.0,37.8478,37.8631,37.7632,37.7786,12885.0
2015-09-30 11:50:00,49.15,49.18,49.09,49.15,8509.0,37.7786,37.8017,37.7325,37.7786,8509.0
2015-09-30 12:00:00,49.14,49.18,49.03,49.07,27208.0,37.7709,37.8017,37.6864,37.7171,27208.0
2015-09-30 12:10:00,49.06,49.11,49.02,49.1,12447.0,37.7094,37.7478,37.6787,37.7402,12447.0
2015-09-30 12:20:00,49.11,49.3,49.09,49.24,34861.0,37.7478,37.8939,37.7325,37.8478,34861.0
2015-09-30 12:30:00,49.24,49.29,49.19,49.21,12376.0,37.8478,37.8862,37.8093,37.8247,12376.0
2015-09-30 12:40:00,49.21,49.25,49.12,49.13,16870.0,37.8247,37.8555,37.7555,37.7632,16870.0
2015-09-30 12:50:00,49.15,49.29,49.15,49.28,14996.0,37.7786,37.8862,37.7786,37.8785,14996.0
2015-09-30 13:00:00,49.29,49.36,49.27,49.34,15379.0,37.8862,37.94,37.8708,37.9246,15379.0
2015-09-30 13:10:00,49.34,49.54,49.32,49.54,27377.0,37.9246,38.0784,37.9093,38.0784,27377.0
2015-09-30 13:20:00,49.53,49.55,49.48,49.55,11360.0,38.0707,38.086,38.0322,38.086,11360.0
2015-09-30 13:30:00,49.55,49.58,49.43,49.5,13111.0,38.086,38.1091,37.9938,38.0476,13111.0
2015-09-30 13:40:00,49.51,49.6,49.51,49.55,10479.0,38.0553,38.1245,38.0553,38.086,10479.0
2015-09-30 13:50:00,49.55,49.66,49.52,49.64,29540.0,38.086,38.1706,38.063,38.1552,29540.0
2015-09-30 14:00:00,49.63,49.63,49.52,49.54,15217.0,38.1475,38.1475,38.063,38.0784,15217.0
2015-09-30 14:10:00,49.54,49.68,49.49,49.67,16294.0,38.0784,38.186,38.0399,38.1783,16294.0
2015-09-30 14:20:00,49.67,49.7,49.64,49.69,14041.0,38.1783,38.2013,38.1552,38.1937,14041.0
2015-09-30 14:30:00,49.69,49.72,49.55,49.56,15923.0,38.1937,38.2167,38.086,38.0937,15923.0
2015-09-30 14:40:00,49.56,49.71,49.56,49.69,19125.0,38.0937,38.209,38.0937,38.1937,19125.0
2015-09-30 14:50:00,49.69,49.76,49.61,49.71,17842.0,38.1937,38.2475,38.1322,38.209,17842.0
2015-09-30 15:00:00,49.71,49.74,49.62,49.67,15691.0,38.209,38.2321,38.1399,38.1783,15691.0
2015-09-30 15:10:00,49.69,49.69,49.52,49.6,80414.0,38.1937,38.1937,38.063,38.1245,80414.0
2015-09-30 15:20:00,49.58,49.64,49.48,49.56,37811.0,38.1091,38.1552,38.0322,38.0937,37811.0
2015-09-30 15:30:00,49.56,49.74,49.56,49.71,86878.0,38.0937,38.2321,38.0937,38.209,86878.0
2015-09-30 15:40:00,49.7,49.83,49.68,49.73,102336.0,38.2013,38.3013,38.186,38.2244,102336.0
2015-09-30 15:50:00,49.74,49.78,49.59,49.63,239456.0,38.2321,38.2628,38.1168,38.1475,239456.0
2015-10-01 09:30:00,49.54,49.95,49.22,49.28,18495.0,38.0784,38.3935,37.8324,37.8785,18495.0
2015-10-01 09:40:00,49.27,49.46,49.18,49.46,11716.0,37.8708,38.0169,37.8017,38.0169,11716.0
2015-10-01 09:50:00,49.46,49.54,49.15,49.15,14051.0,38.0169,38.0784,37.7786,37.7786,14051.0
2015-10-01 10:00:00,49.15,49.34,48.9,49.3,27230.0,37.7786,37.9246,37.5864,37.8939,27230.0
2015-10-01 10:10:00,49.3,49.41,49.21,49.26,39427.0,37.8939,37.9784,37.8247,37.8631,39427.0
2015-10-01 10:20:00,49.25,49.35,49.15,49.32,39448.0,37.8555,37.9323,37.7786,37.9093,39448.0
2015-10-01 10:30:00,49.3,49.32,49.16,49.31,27663.0,37.8939,37.9093,37.7863,37.9016,27663.0
2015-10-01 10:40:00,49.31,49.41,49.17,49.3,32534.0,37.9016,37.9784,37.794,37.8939,32534.0
2015-10-01 10:50:00,49.3,49.37,49.19,49.28,38952.0,37.8939,37.9477,37.8093,37.8785,38952.0
2015-10-01 11:00:00,49.28,49.47,49.27,49.42,32156.0,37.8785,38.0246,37.8708,37.9861,32156.0
2015-10-01 11:10:00,49.41,49.41,49.24,49.31,18806.0,37.9784,37.9784,37.8478,37.9016,18806.0
2015-10-01 11:20:00,49.29,49.49,49.27,49.34,66565.0,37.8862,38.0399,37.8708,37.9246,66565.0
2015-10-01 11:30:00,49.35,49.39,49.27,49.35,29211.0,37.9323,37.9631,37.8708,37.9323,29211.0
2015-10-01 11:40:00,49.34,49.36,49.2,49.29,25805.0,37.9246,37.94,37.817,37.8862,25805.0
2015-10-01 11:50:00,49.32,49.32,49.12,49.21,77495.0,37.9093,37.9093,37.7555,37.8247,77495.0
2015-10-01 12:00:00,49.22,49.36,49.11,49.15,112481.0,37.8324,37.94,37.7478,37.7786,112481.0
2015-10-01 12:10:00,49.18,49.26,49.15,49.23,44004.0,37.8017,37.8631,37.7786,37.8401,44004.0
2015-10-01 12:20:00,49.24,49.29,49.16,49.23,59009.0,37.8478,37.8862,37.7863,37.8401,59009.0
2015-10-01 12:30:00,49.22,49.24,49.18,49.19,30412.0,37.8324,37.8478,37.8017,37.8093,30412.0
2015-10-01 12:40:00,49.18,49.19,49.1,49.11,22318.0,37.8017,37.8093,37.7402,37.7478,22318.0
2015-10-01 12:50:00,49.12,49.3,49.1,49.27,50551.0,37.7555,37.8939,37.7402,37.8708,50551.0
2015-10-01 13:00:00,49.26,49.26,49.16,49.25,25140.0,37.8631,37.8631,37.7863,37.8555,25140.0
2015-10-01 13:10:00,49.25,49.29,49.19,49.27,21580.0,37.8555,37.8862,37.8093,37.8708,21580.0
2015-10-01 13:20:00,49.27,49.29,49.14,49.17,14387.0,37.8708,37.8862,37.7709,37.794,14387.0
2015-10-01 13:30:00,49.18,49.3,49.18,49.29,28198.0,37.8017,37.8939,37.8017,37.8862,28198.0
2015-10-01 13:40:00,49.3,49.31,49.23,49.3,27599.0,37.8939,37.9016,37.8401,37.8939,27599.0
2015-10-01 13:50:00,49.3,49.46,49.3,49.35,45182.0,37.8939,38.0169,37.8939,37.9323,45182.0
2015-10-01 14:00:00,49.35,49.38,49.32,49.33,42653.0,37.9323,37.9554,37.9093,37.9169,42653.0
2015-10-01 14:10:00,49.34,49.42,49.31,49.35,57235.0,37.9246,37.9861,37.9016,37.9323,57235.0
2015-10-01 14:20:00,49.35,49.39,49.28,49.35,27793.0,37.9323,37.9631,37.8785,37.9323,27793.0
2015-10-01 14:30:00,49.35,49.4,49.32,49.4,28887.0,37.9323,37.9708,37.9093,37.9708,28887.0
2015-10-01 14:40:00,49.4,49.41,49.29,49.29,23366.0,37.9708,37.9784,37.8862,37.8862,23366.0
2015-10-01 14:50:00,49.3,49.48,49.3,49.42,31188.0,37.8939,38.0322,37.8939,37.9861,31188.0
2015-10-01 15:00:00,49.41,49.49,49.32,49.33,40260.0,37.9784,38.0399,37.9093,37.9169,40260.0
2015-10-01 15:10:00,49.34,49.61,49.34,49.52,65495.0,37.9246,38.1322,37.9246,38.063,65495.0
2015-10-01 15:20:00,49.51,49.64,49.49,49.57,27604.0,38.0553,38.1552,38.0399,38.1014,27604.0
2015-10-01 15:30:00,49.56,49.6,49.49,49.5,31928.0,38.0937,38.1245,38.0399,38.0476,31928.0
2015-10-01 15:40:00,49.5,49.79,49.49,49.79,67810.0,38.0476,38.2705,38.0399,38.2705,67810.0
2015-10-01 15:50:00,49.79,49.95,49.73,49.86,153929.0,38.2705,38.3935,38.2244,38.3243,153929.0
2015-10-02 09:30:00,49.43,49.55,49.0,49.0,47410.0,37.9938,38.086,37.6633,37.6633,47410.0
2015-10-02 09:40:00,48.99,49.14,48.89,48.95,22850.0,37.6556,37.7709,37.5787,37.6249,22850.0
2015-10-02 09:50:00,48.86,48.92,48.73,48.84,16081.0,37.5557,37.6018,37.4558,37.5403,16081.0
2015-10-02 10:00:00,48.85,48.89,48.63,48.74,39029.0,37.548,37.5787,37.3789,37.4635,39029.0
2015-10-02 10:10:00,48.74,49.06,48.74,48.93,18729.0,37.4635,37.7094,37.4635,37.6095,18729.0
2015-10-02 10:20:00,48.94,49.13,48.94,48.99,38342.0,37.6172,37.7632,37.6172,37.6556,38342.0
2015-10-02 10:30:00,48.97,49.09,48.97,49.09,16702.0,37.6402,37.7325,37.6402,37.7325,16702.0
2015-10-02 10:40:00,49.09,49.3,49.09,49.3,35857.0,37.7325,37.8939,37.7325,37.8939,35857.0
2015-10-02 10:50:00,49.3,49.36,49.22,49.36,26217.0,37.8939,37.94,37.8324,37.94,26217.0
2015-10-02 11:00:00,49.38,49.41,49.3,49.37,19777.0,37.9554,37.9784,37.8939,37.9477,19777.0
2015-10-02 11:10:00,49.36,49.36,49.14,49.14,15889.0,37.94,37.94,37.7709,37.7709,15889.0
2015-10-02 11:20:00,49.17,49.43,49.1,49.34,41375.0,37.794,37.9938,37.7402,37.9246,41375.0
2015-10-02 11:30:00,49.32,49.46,49.29,49.31,16651.0,37.9093,38.0169,37.8862,37.9016,16651.0
2015-10-02 11:40:00,49.3,49.36,49.26,49.31,23339.0,37.8939,37.94,37.8631,37.9016,23339.0
2015-10-02 11:50:00,49.31,49.45,49.25,49.41,9156.0,37.9016,38.0092,37.8555,37.9784,9156.0
2015-10-02 12:00:00,49.41,49.42,49.27,49.29,26207.0,37.9784,37.9861,37.8708,37.8862,26207.0
2015-10-02 12:10:00,49.32,49.51,49.32,49.49,14800.0,37.9093,38.0553,37.9093,38.0399,14800.0
2015-10-02 12:20:00,49.49,49.51,49.4,49.47,22652.0,38.0399,38.0553,37.9708,38.0246,22652.0
2015-10-02 12:30:00,49.51,49.58,49.42,49.42,9691.0,38.0553,38.1091,37.9861,37.9861,9691.0
2015-10-02 12:40:00,49.41,49.54,49.41,49.51,9274.0,37.9784,38.0784,37.9784,38.0553,9274.0
2015-10-02 12:50:00,49.5,49.67,49.47,49.59,11350.0,38.0476,38.1783,38.0246,38.1168,11350.0
2015-10-02 13:00:00,49.6,49.68,49.55,49.66,19690.0,38.1245,38.186,38.086,38.1706,19690.0
2015-10-02 13:10:00,49.68,49.81,49.66,49.7,35633.0,38.186,38.2859,38.1706,38.2013,35633.0
2015-10-02 13:20:00,49.69,49.79,49.65,49.75,14156.0,38.1937,38.2705,38.1629,38.2398,14156.0
2015-10-02 13:30:00,49.75,49.87,49.73,49.73,16801.0,38.2398,38.332,38.2244,38.2244,16801.0
2015-10-02 13:40:00,49.74,49.88,49.7,49.87,18609.0,38.2321,38.3397,38.2013,38.332,18609.0
2015-10-02 13:50:00,49.87,49.97,49.85,49.93,31904.0,38.332,38.4089,38.3166,38.3781,31904.0
2015-10-02 14:00:00,49.93,49.99,49.89,49.98,42203.0,38.3781,38.4242,38.3474,38.4166,42203.0
2015-10-02 14:10:00,49.97,49.97,49.88,49.9,40545.0,38.4089,38.4089,38.3397,38.3551,40545.0
2015-10-02 14:20:00,49.9,50.15,49.85,50.14,47691.0,38.3551,38.5472,38.3166,38.5395,47691.0
2015-10-02 14:30:00,50.17,50.2,50.08,50.17,10730.0,38.5626,38.5857,38.4934,38.5626,10730.0
2015-10-02 14:40:00,50.17,50.19,50.07,50.17,29067.0,38.5626,38.578,38.4857,38.5626,29067.0
2015-10-02 14:50:00,50.18,50.22,50.13,50.14,25564.0,38.5703,38.601,38.5319,38.5395,25564.0
2015-10-02 15:00:00,50.13,50.47,50.11,50.44,65127.0,38.5319,38.7932,38.5165,38.7701,65127.0
2015-10-02 15:10:00,50.44,50.54,50.38,50.54,48579.0,38.7701,38.847,38.724,38.847,48579.0
2015-10-02 15:20:00,50.53,50.54,50.47,50.54,37928.0,38.8393,38.847,38.7932,38.847,37928.0
2015-10-02 15:30:00,50.55,50.73,50.54,50.7,63786.0,38.8547,38.993,38.847,38.97,63786.0
2015-10-02 15:40:00,50.7,50.89,50.69,50.88,95635.0,38.97,39.116,38.9623,39.1083,95635.0
2015-10-02 15:50:00,50.89,51.02,50.83,51.02,218980.0,39.116,39.2159,39.0699,39.2159,218980.0
2015-10-05 09:30:00,51.27,51.66,51.01,51.61,72657.0,39.4081,39.7079,39.2083,39.6694,72657.0
2015-10-05 09:40:00,51.61,51.73,51.53,51.71,28873.0,39.6694,39.7617,39.608,39.7463,28873.0
2015-10-05 09:50:00,51.72,51.8,51.71,51.79,14113.0,39.754,39.8155,39.7463,39.8078,14113.0
2015-10-05 10:00:00,51.78,51.83,51.39,51.45,20006.0,39.8001,39.8385,39.5003,39.5465,20006.0
2015-10-05 10:10:00,51.45,51.67,51.45,51.57,17787.0,39.5465,39.7156,39.5465,39.6387,17787.0
2015-10-05 10:20:00,51.57,51.63,51.53,51.6,22002.0,39.6387,39.6848,39.608,39.6618,22002.0
2015-10-05 10:30:00,51.59,51.67,51.53,51.6,29323.0,39.6541,39.7156,39.608,39.6618,29323.0
2015-10-05 10:40:00,51.58,51.59,51.46,51.54,19616.0,39.6464,39.6541,39.5541,39.6156,19616.0
2015-10-05 10:50:00,51.56,51.64,51.53,51.56,18098.0,39.631,39.6925,39.608,39.631,18098.0
2015-10-05 11:00:00,51.56,51.85,51.56,51.76,28817.0,39.631,39.8539,39.631,39.7847,28817.0
2015-10-05 11:10:00,51.77,51.86,51.7,51.72,26000.0,39.7924,39.8616,39.7386,39.754,26000.0
2015-10-05 11:20:00,51.72,51.8,51.7,51.71,26529.0,39.754,39.8155,39.7386,39.7463,26529.0
2015-10-05 11:30:00,51.71,51.77,51.7,51.7,24409.0,39.7463,39.7924,39.7386,39.7386,24409.0
2015-10-05 11:40:00,51.71,51.74,51.65,51.69,18173.0,39.7463,39.7694,39.7002,39.7309,18173.0
2015-10-05 11:50:00,51.7,51.79,51.68,51.79,20304.0,39.7386,39.8078,39.7232,39.8078,20304.0
2015-10-05 12:00:00,51.79,51.91,51.76,51.83,15922.0,39.8078,39.9,39.7847,39.8385,15922.0
2015-10-05 12:10:00,51.84,51.86,51.79,51.82,15682.0,39.8462,39.8616,39.8078,39.8309,15682.0
2015-10-05 12:20:00,51.82,51.82,51.67,51.67,8000.0,39.8309,39.8309,39.7156,39.7156,8000.0
2015-10-05 12:30:00,51.66,51.66,51.6,51.64,11279.0,39.7079,39.7079,39.6618,39.6925,11279.0
2015-10-05 12:40:00,51.63,51.67,51.61,51.63,9058.0,39.6848,39.7156,39.6694,39.6848,9058.0
2015-10-05 12:50:00,51.63,51.65,51.56,51.61,7588.0,39.6848,39.7002,39.631,39.6694,7588.0
2015-10-05 13:00:00,51.62,51.67,51.58,51.66,6281.0,39.6771,39.7156,39.6464,39.7079,6281.0
2015-10-05 13:10:00,51.66,51.73,51.64,51.73,5687.0,39.7079,39.7617,39.6925,39.7617,5687.0
2015-10-05 13:20:00,51.74,51.75,51.69,51.7,8033.0,39.7694,39.7771,39.7309,39.7386,8033.0
2015-10-05 13:30:00,51.69,51.7,51.61,51.7,11690.0,39.7309,39.7386,39.6694,39.7386,11690.0
2015-10-05 13:40:00,51.7,51.78,51.65,51.77,16331.0,39.7386,39.8001,39.7002,39.7924,16331.0
2015-10-05 13:50:00,51.81,51.89,51.77,51.87,17583.0,39.8232,39.8847,39.7924,39.8693,17583.0
2015-10-05 14:00:00,51.88,51.89,51.75,51.83,15687.0,39.877,39.8847,39.7771,39.8385,15687.0
2015-10-05 14:10:00,51.82,51.96,51.8,51.95,13287.0,39.8309,39.9385,39.8155,39.9308,13287.0
2015-10-05 14:20:00,51.96,52.03,51.95,52.03,21840.0,39.9385,39.9923,39.9308,39.9923,21840.0
2015-10-05 14:30:00,52.04,52.16,52.04,52.14,36503.0,40.0,40.0922,40.0,40.0768,36503.0
2015-10-05 14:40:00,52.13,52.18,52.1,52.11,23103.0,40.0691,40.1076,40.0461,40.0538,23103.0
2015-10-05 14:50:00,52.11,52.16,52.09,52.15,28106.0,40.0538,40.0922,40.0384,40.0845,28106.0
2015-10-05 15:00:00,52.13,52.28,52.11,52.27,46024.0,40.0691,40.1844,40.0538,40.1767,46024.0
2015-10-05 15:10:00,52.27,52.27,52.14,52.16,42932.0,40.1767,40.1767,40.0768,40.0922,42932.0
2015-10-05 15:20:00,52.15,52.22,52.15,52.21,36978.0,40.0845,40.1383,40.0845,40.1306,36978.0
2015-10-05 15:30:00,52.21,52.31,52.2,52.27,63282.0,40.1306,40.2075,40.1229,40.1767,63282.0
2015-10-05 15:40:00,52.27,52.36,52.26,52.33,106183.0,40.1767,40.2459,40.1691,40.2229,106183.0
2015-10-05 15:50:00,52.33,52.37,52.25,52.27,122990.0,40.2229,40.2536,40.1614,40.1767,122990.0
2015-10-06 09:30:00,52.25,52.69,51.96,52.2,23775.0,40.1614,40.4996,39.9385,40.1229,23775.0
2015-10-06 09:40:00,52.29,52.34,52.14,52.33,15890.0,40.1921,40.2306,40.0768,40.2229,15890.0
2015-10-06 09:50:00,52.33,52.45,52.25,52.39,14940.0,40.2229,40.3151,40.1614,40.269,14940.0
2015-10-06 10:00:00,52.38,52.57,52.34,52.49,47080.0,40.2613,40.4073,40.2306,40.3458,47080.0
2015-10-06 10:10:00,52.49,52.5,52.25,52.25,18595.0,40.3458,40.3535,40.1614,40.1614,18595.0
2015-10-06 10:20:00,52.26,52.35,52.17,52.18,21407.0,40.1691,40.2382,40.0999,40.1076,21407.0
2015-10-06 10:30:00,52.19,52.25,52.04,52.16,16036.0,40.1153,40.1614,40.0,40.0922,16036.0
2015-10-06 10:40:00,52.19,52.32,52.17,52.26,28097.0,40.1153,40.2152,40.0999,40.1691,28097.0
2015-10-06 10:50:00,52.27,52.4,52.27,52.4,33604.0,40.1767,40.2767,40.1767,40.2767,33604.0
2015-10-06 11:00:00,52.37,52.44,52.33,52.37,35404.0,40.2536,40.3074,40.2229,40.2536,35404.0
2015-10-06 11:10:00,52.37,52.38,52.24,52.24,41532.0,40.2536,40.2613,40.1537,40.1537,41532.0
2015-10-06 11:20:00,52.22,52.23,52.01,52.04,18209.0,40.1383,40.146,39.9769,40.0,18209.0
2015-10-06 11:30:00,52.01,52.01,51.75,51.77,8321.0,39.9769,39.9769,39.7771,39.7924,8321.0
2015-10-06 11:40:00,51.79,51.81,51.62,51.67,19864.0,39.8078,39.8232,39.6771,39.7156,19864.0
2015-10-06 11:50:00,51.69,51.72,51.53,51.55,13075.0,39.7309,39.754,39.608,39.6233,13075.0
2015-10-06 12:00:00,51.58,51.72,51.58,51.63,9759.0,39.6464,39.754,39.6464,39.6848,9759.0
2015-10-06 12:10:00,51.66,51.7,51.53,51.55,54554.0,39.7079,39.7386,39.608,39.6233,54554.0
2015-10-06 12:20:00,51.55,51.61,51.43,51.43,21788.0,39.6233,39.6694,39.5311,39.5311,21788.0
2015-10-06 12:30:00,51.45,51.46,51.34,51.34,12004.0,39.5465,39.5541,39.4619,39.4619,12004.0
2015-10-06 12:40:00,51.34,51.36,51.28,51.3,11374.0,39.4619,39.4773,39.4158,39.4312,11374.0
2015-10-06 12:50:00,51.33,51.4,51.33,51.4,4625.0,39.4542,39.508,39.4542,39.508,4625.0
2015-10-06 13:00:00,51.38,51.38,51.32,51.36,6063.0,39.4927,39.4927,39.4465,39.4773,6063.0
2015-10-06 13:10:00,51.36,51.51,51.34,51.49,12012.0,39.4773,39.5926,39.4619,39.5772,12012.0
2015-10-06 13:20:00,51.5,51.66,51.5,51.66,24700.0,39.5849,39.7079,39.5849,39.7079,24700.0
2015-10-06 13:30:00,51.64,51.65,51.49,51.51,72399.0,39.6925,39.7002,39.5772,39.5926,72399.0
2015-10-06 13:40:00,51.52,51.52,51.39,51.46,6501.0,39.6003,39.6003,39.5003,39.5541,6501.0
2015-10-06 13:50:00,51.49,51.49,51.41,51.43,23577.0,39.5772,39.5772,39.5157,39.5311,23577.0
2015-10-06 14:00:00,51.42,51.47,51.37,51.41,21852.0,39.5234,39.5618,39.485,39.5157,21852.0
2015-10-06 14:10:00,51.42,51.55,51.41,51.55,49690.0,39.5234,39.6233,39.5157,39.6233,49690.0
2015-10-06 14:20:00,51.55,51.58,51.45,51.54,13687.0,39.6233,39.6464,39.5465,39.6156,13687.0
2015-10-06 14:30:00,51.54,51.61,51.49,51.59,13650.0,39.6156,39.6694,39.5772,39.6541,13650.0
2015-10-06 14:40:00,51.58,51.61,51.41,51.51,17414.0,39.6464,39.6694,39.5157,39.5926,17414.0
2015-10-06 14:50:00,51.52,51.57,51.33,51.33,25810.0,39.6003,39.6387,39.4542,39.4542,25810.0
2015-10-06 15:00:00,51.33,51.41,51.28,51.39,34172.0,39.4542,39.5157,39.4158,39.5003,34172.0
2015-10-06 15:10:00,51.37,51.39,51.28,51.38,21995.0,39.485,39.5003,39.4158,39.4927,21995.0
2015-10-06 15:20:00,51.36,51.41,51.3,51.39,19512.0,39.4773,39.5157,39.4312,39.5003,19512.0
2015-10-06 15:30:00,51.38,51.42,51.29,51.33,32784.0,39.4927,39.5234,39.4235,39.4542,32784.0
2015-10-06 15:40:00,51.32,51.32,51.25,51.25,48985.0,39.4465,39.4465,39.3927,39.3927,48985.0
2015-10-06 15:50:00,51.25,51.27,51.16,51.24,159338.0,39.3927,39.4081,39.3236,39.385,159338.0
2015-10-07 09:30:00,51.44,51.5,51.16,51.32,26939.0,39.5388,39.5849,39.3236,39.4465,26939.0
2015-10-07 09:40:00,51.38,51.45,51.33,51.44,13727.0,39.4927,39.5465,39.4542,39.5388,13727.0
2015-10-07 09:50:00,51.46,51.46,51.26,51.32,29417.0,39.5541,39.5541,39.4004,39.4465,29417.0
2015-10-07 10:00:00,51.3,51.5,51.3,51.5,31401.0,39.4312,39.5849,39.4312,39.5849,31401.0
2015-10-07 10:10:00,51.5,51.59,51.46,51.55,17676.0,39.5849,39.6541,39.5541,39.6233,17676.0
2015-10-07 10:20:00,51.53,51.63,51.48,51.51,13397.0,39.608,39.6848,39.5695,39.5926,13397.0
2015-10-07 10:30:00,51.49,51.49,51.32,51.34,31946.0,39.5772,39.5772,39.4465,39.4619,31946.0
2015-10-07 10:40:00,51.33,51.33,51.12,51.14,26607.0,39.4542,39.4542,39.2928,39.3082,26607.0
2015-10-07 10:50:00,51.15,51.25,51.01,51.22,12882.0,39.3159,39.3927,39.2083,39.3697,12882.0
2015-10-07 11:00:00,51.19,51.3,51.0,51.08,20004.0,39.3466,39.4312,39.2006,39.2621,20004.0
2015-10-07 11:10:00,51.07,51.08,50.89,51.03,18627.0,39.2544,39.2621,39.116,39.2236,18627.0
2015-10-07 11:20:00,51.04,51.06,50.9,50.91,8676.0,39.2313,39.2467,39.1237,39.1314,8676.0
2015-10-07 11:30:00,50.94,51.17,50.92,51.17,10822.0,39.1545,39.3312,39.1391,39.3312,10822.0
2015-10-07 11:40:00,51.18,51.18,50.97,51.01,17587.0,39.3389,39.3389,39.1775,39.2083,17587.0
2015-10-07 11:50:00,51.01,51.2,51.01,51.13,9592.0,39.2083,39.3543,39.2083,39.3005,9592.0
2015-10-07 12:00:00,51.14,51.14,50.99,51.06,8404.0,39.3082,39.3082,39.1929,39.2467,8404.0
2015-10-07 12:10:00,51.05,51.17,51.0,51.17,8100.0,39.239,39.3312,39.2006,39.3312,8100.0
2015-10-07 12:20:00,51.17,51.2,50.92,50.94,7023.0,39.3312,39.3543,39.1391,39.1545,7023.0
2015-10-07 12:30:00,50.94,51.03,50.94,50.98,5365.0,39.1545,39.2236,39.1545,39.1852,5365.0
2015-10-07 12:40:00,50.99,51.01,50.92,50.95,37006.0,39.1929,39.2083,39.1391,39.1621,37006.0
2015-10-07 12:50:00,50.96,50.97,50.85,50.86,14278.0,39.1698,39.1775,39.0853,39.093,14278.0
2015-10-07 13:00:00,50.86,50.97,50.85,50.97,15690.0,39.093,39.1775,39.0853,39.1775,15690.0
2015-10-07 13:10:00,51.0,51.07,50.97,51.01,35648.0,39.2006,39.2544,39.1775,39.2083,35648.0
2015-10-07 13:20:00,51.02,51.08,50.97,50.98,36432.0,39.2159,39.2621,39.1775,39.1852,36432.0
2015-10-07 13:30:00,50.99,51.15,50.99,51.08,24653.0,39.1929,39.3159,39.1929,39.2621,24653.0
2015-10-07 13:40:00,51.08,51.22,51.06,51.15,23960.0,39.2621,39.3697,39.2467,39.3159,23960.0
2015-10-07 13:50:00,51.15,51.22,51.09,51.17,23645.0,39.3159,39.3697,39.2698,39.3312,23645.0
2015-10-07 14:00:00,51.16,51.28,51.13,51.28,12206.0,39.3236,39.4158,39.3005,39.4158,12206.0
2015-10-07 14:10:00,51.28,51.28,51.09,51.09,41944.0,39.4158,39.4158,39.2698,39.2698,41944.0
2015-10-07 14:20:00,51.07,51.1,51.02,51.04,12687.0,39.2544,39.2774,39.2159,39.2313,12687.0
2015-10-07 14:30:00,51.05,51.14,50.98,51.04,17611.0,39.239,39.3082,39.1852,39.2313,17611.0
2015-10-07 14:40:00,51.03,51.15,51.03,51.09,15727.0,39.2236,39.3159,39.2236,39.2698,15727.0
2015-10-07 14:50:00,51.1,51.18,51.08,51.12,23502.0,39.2774,39.3389,39.2621,39.2928,23502.0
2015-10-07 15:00:00,51.12,51.17,51.07,51.09,28550.0,39.2928,39.3312,39.2544,39.2698,28550.0
2015-10-07 15:10:00,51.1,51.38,51.09,51.32,57691.0,39.2774,39.4927,39.2698,39.4465,57691.0
2015-10-07 15:20:00,51.31,51.32,51.17,51.2,76890.0,39.4389,39.4465,39.3312,39.3543,76890.0
2015-10-07 15:30:00,51.2,51.33,51.18,51.29,67717.0,39.3543,39.4542,39.3389,39.4235,67717.0
2015-10-07 15:40:00,51.29,51.35,51.14,51.21,55657.0,39.4235,39.4696,39.3082,39.362,55657.0
2015-10-07 15:50:00,51.21,51.3,51.13,51.27,264375.0,39.362,39.4312,39.3005,39.4081,264375.0
2015-10-08 09:30:00,51.15,51.38,50.88,51.03,13805.0,39.3159,39.4927,39.1083,39.2236,13805.0
2015-10-08 09:40:00,51.05,51.19,50.97,51.11,23083.0,39.239,39.3466,39.1775,39.2851,23083.0
2015-10-08 09:50:00,51.15,51.29,51.01,51.13,69539.0,39.3159,39.4235,39.2083,39.3005,69539.0
2015-10-08 10:00:00,51.15,51.18,51.01,51.13,29807.0,39.3159,39.3389,39.2083,39.3005,29807.0
2015-10-08 10:10:00,51.12,51.14,50.88,50.95,118424.0,39.2928,39.3082,39.1083,39.1621,118424.0
2015-10-08 10:20:00,50.93,50.98,50.7,50.7,23159.0,39.1468,39.1852,38.97,38.97,23159.0
2015-10-08 10:30:00,50.72,50.81,50.67,50.8,36772.0,38.9854,39.0545,38.9469,39.0468,36772.0
2015-10-08 10:40:00,50.8,50.92,50.78,50.79,25664.0,39.0468,39.1391,39.0315,39.0392,25664.0
2015-10-08 10:50:00,50.8,50.83,50.67,50.71,19724.0,39.0468,39.0699,38.9469,38.9777,19724.0
2015-10-08 11:00:00,50.71,50.75,50.63,50.67,24666.0,38.9777,39.0084,38.9162,38.9469,24666.0
2015-10-08 11:10:00,50.64,50.64,50.52,50.62,20971.0,38.9239,38.9239,38.8316,38.9085,20971.0
2015-10-08 11:20:00,50.62,50.74,50.61,50.67,17810.0,38.9085,39.0007,38.9008,38.9469,17810.0
2015-10-08 11:30:00,50.68,50.72,50.65,50.71,17059.0,38.9546,38.9854,38.9316,38.9777,17059.0
2015-10-08 11:40:00,50.71,50.71,50.62,50.63,13257.0,38.9777,38.9777,38.9085,38.9162,13257.0
2015-10-08 11:50:00,50.63,50.66,50.57,50.59,10142.0,38.9162,38.9392,38.8701,38.8854,10142.0
2015-10-08 12:00:00,50.59,50.66,50.56,50.58,14754.0,38.8854,38.9392,38.8624,38.8777,14754.0
2015-10-08 12:10:00,50.58,50.62,50.57,50.58,18125.0,38.8777,38.9085,38.8701,38.8777,18125.0
2015-10-08 12:20:00,50.59,50.61,50.51,50.51,9801.0,38.8854,38.9008,38.8239,38.8239,9801.0
2015-10-08 12:30:00,50.53,50.58,50.51,50.56,10666.0,38.8393,38.8777,38.8239,38.8624,10666.0
2015-10-08 12:40:00,50.56,50.58,50.37,50.38,36025.0,38.8624,38.8777,38.7163,38.724,36025.0
2015-10-08 12:50:00,50.37,50.53,50.34,50.52,19079.0,38.7163,38.8393,38.6933,38.8316,19079.0
2015-10-08 13:00:00,50.52,50.56,50.45,50.46,18018.0,38.8316,38.8624,38.7778,38.7855,18018.0
2015-10-08 13:10:00,50.46,50.54,50.44,50.53,10494.0,38.7855,38.847,38.7701,38.8393,10494.0
2015-10-08 13:20:00,50.52,50.59,50.52,50.53,18632.0,38.8316,38.8854,38.8316,38.8393,18632.0
2015-10-08 13:30:00,50.53,50.61,50.52,50.58,11098.0,38.8393,38.9008,38.8316,38.8777,11098.0
2015-10-08 13:40:00,50.58,50.62,50.56,50.6,13658.0,38.8777,38.9085,38.8624,38.8931,13658.0
2015-10-08 13:50:00,50.62,50.73,50.61,50.73,10675.0,38.9085,38.993,38.9008,38.993,10675.0
2015-10-08 14:00:00,50.72,50.92,50.61,50.72,22854.0,38.9854,39.1391,38.9008,38.9854,22854.0
2015-10-08 14:10:00,50.75,50.83,50.72,50.77,14165.0,39.0084,39.0699,38.9854,39.0238,14165.0
2015-10-08 14:20:00,50.78,50.83,50.68,50.79,12972.0,39.0315,39.0699,38.9546,39.0392,12972.0
2015-10-08 14:30:00,50.76,50.9,50.76,50.9,12049.0,39.0161,39.1237,39.0161,39.1237,12049.0
2015-10-08 14:40:00,50.9,50.98,50.81,50.85,19302.0,39.1237,39.1852,39.0545,39.0853,19302.0
2015-10-08 14:50:00,50.87,50.99,50.84,50.92,58393.0,39.1007,39.1929,39.0776,39.1391,58393.0
2015-10-08 15:00:00,50.92,51.03,50.92,51.0,68850.0,39.1391,39.2236,39.1391,39.2006,68850.0
2015-10-08 15:10:00,51.0,51.05,50.96,50.99,36922.0,39.2006,39.239,39.1698,39.1929,36922.0
2015-10-08 15:20:00,51.0,51.04,50.95,50.96,34777.0,39.2006,39.2313,39.1621,39.1698,34777.0
2015-10-08 15:30:00,50.96,50.98,50.88,50.89,39339.0,39.1698,39.1852,39.1083,39.116,39339.0
2015-10-08 15:40:00,50.89,50.95,50.78,50.83,107234.0,39.116,39.1621,39.0315,39.0699,107234.0
2015-10-08 15:50:00,50.83,50.85,50.69,50.76,186868.0,39.0699,39.0853,38.9623,39.0161,186868.0
2015-10-09 09:30:00,50.7,50.84,50.42,50.55,30610.0,38.97,39.0776,38.7548,38.8547,30610.0
2015-10-09 09:40:00,50.52,50.6,50.43,50.56,39410.0,38.8316,38.8931,38.7625,38.8624,39410.0
2015-10-09 09:50:00,50.6,50.67,50.24,50.29,37691.0,38.8931,38.9469,38.6164,38.6548,37691.0
2015-10-09 10:00:00,50.34,50.38,50.23,50.23,10578.0,38.6933,38.724,38.6087,38.6087,10578.0
2015-10-09 10:10:00,50.22,50.23,50.08,50.1,21704.0,38.601,38.6087,38.4934,38.5088,21704.0
2015-10-09 10:20:00,50.13,50.19,50.12,50.16,8400.0,38.5319,38.578,38.5242,38.5549,8400.0
2015-10-09 10:30:00,50.15,50.31,50.14,50.25,9669.0,38.5472,38.6702,38.5395,38.6241,9669.0
2015-10-09 10:40:00,50.27,50.35,50.26,50.31,21020.0,38.6395,38.701,38.6318,38.6702,21020.0
2015-10-09 10:50:00,50.28,50.43,50.27,50.41,60836.0,38.6472,38.7625,38.6395,38.7471,60836.0
2015-10-09 11:00:00,50.44,50.47,50.34,50.44,20121.0,38.7701,38.7932,38.6933,38.7701,20121.0
2015-10-09 11:10:00,50.44,50.46,50.37,50.39,15567.0,38.7701,38.7855,38.7163,38.7317,15567.0
2015-10-09 11:20:00,50.39,50.42,50.34,50.39,19305.0,38.7317,38.7548,38.6933,38.7317,19305.0
2015-10-09 11:30:00,50.38,50.4,50.31,50.37,13752.0,38.724,38.7394,38.6702,38.7163,13752.0
2015-10-09 11:40:00,50.37,50.37,50.29,50.29,14529.0,38.7163,38.7163,38.6548,38.6548,14529.0
2015-10-09 11:50:00,50.28,50.32,50.26,50.3,14448.0,38.6472,38.6779,38.6318,38.6625,14448.0
2015-10-09 12:00:00,50.29,50.32,50.23,50.26,17941.0,38.6548,38.6779,38.6087,38.6318,17941.0
2015-10-09 12:10:00,50.26,50.32,50.26,50.31,11439.0,38.6318,38.6779,38.6318,38.6702,11439.0
2015-10-09 12:20:00,50.32,50.36,50.28,50.36,6599.0,38.6779,38.7086,38.6472,38.7086,6599.0
2015-10-09 12:30:00,50.36,50.38,50.33,50.38,12172.0,38.7086,38.724,38.6856,38.724,12172.0
2015-10-09 12:40:00,50.38,50.39,50.3,50.33,15671.0,38.724,38.7317,38.6625,38.6856,15671.0
2015-10-09 12:50:00,50.33,50.34,50.29,50.3,10628.0,38.6856,38.6933,38.6548,38.6625,10628.0
2015-10-09 13:00:00,50.29,50.34,50.27,50.27,27742.0,38.6548,38.6933,38.6395,38.6395,27742.0
2015-10-09 13:10:00,50.25,50.25,50.12,50.12,22091.0,38.6241,38.6241,38.5242,38.5242,22091.0
2015-10-09 13:20:00,50.12,50.22,50.12,50.2,26093.0,38.5242,38.601,38.5242,38.5857,26093.0
2015-10-09 13:30:00,50.2,50.25,50.16,50.25,38719.0,38.5857,38.6241,38.5549,38.6241,38719.0
2015-10-09 13:40:00,50.24,50.38,50.23,50.37,15949.0,38.6164,38.724,38.6087,38.7163,15949.0
2015-10-09 13:50:00,50.38,50.54,50.37,50.53,20036.0,38.724,38.847,38.7163,38.8393,20036.0
2015-10-09 14:00:00,50.53,50.63,50.53,50.63,14036.0,38.8393,38.9162,38.8393,38.9162,14036.0
2015-10-09 14:10:00,50.63,50.66,50.57,50.58,15044.0,38.9162,38.9392,38.8701,38.8777,15044.0
2015-10-09 14:20:00,50.59,50.73,50.58,50.73,13634.0,38.8854,38.993,38.8777,38.993,13634.0
2015-10-09 14:30:00,50.73,50.76,50.68,50.76,23600.0,38.993,39.0161,38.9546,39.0161,23600.0
2015-10-09 14:40:00,50.76,50.82,50.76,50.8,19964.0,39.0161,39.0622,39.0161,39.0468,19964.0
2015-10-09 14:50:00,50.81,50.88,50.81,50.88,22034.0,39.0545,39.1083,39.0545,39.1083,22034.0
2015-10-09 15:00:00,50.87,50.87,50.77,50.84,27304.0,39.1007,39.1007,39.0238,39.0776,27304.0
2015-10-09 15:10:00,50.84,50.84,50.75,50.76,26633.0,39.0776,39.0776,39.0084,39.0161,26633.0
2015-10-09 15:20:00,50.75,50.82,50.74,50.81,18639.0,39.0084,39.0622,39.0007,39.0545,18639.0
2015-10-09 15:30:00,50.8,50.87,50.8,50.81,34881.0,39.0468,39.1007,39.0468,39.0545,34881.0
2015-10-09 15:40:00,50.82,50.89,50.81,50.86,45696.0,39.0622,39.116,39.0545,39.093,45696.0
2015-10-09 15:50:00,50.86,50.89,50.83,50.87,88525.0,39.093,39.116,39.0699,39.1007,88525.0
2015-10-12 09:30:00,50.96,51.0,50.63,50.78,7097.0,39.1698,39.2006,38.9162,39.0315,7097.0
2015-10-12 09:40:00,50.81,50.97,50.7,50.86,11509.0,39.0545,39.1775,38.97,39.093,11509.0
2015-10-12 09:50:00,50.91,50.96,50.63,50.69,11761.0,39.1314,39.1698,38.9162,38.9623,11761.0
2015-10-12 10:00:00,50.66,50.74,50.52,50.68,11349.0,38.9392,39.0007,38.8316,38.9546,11349.0
2015-10-12 10:10:00,50.69,50.81,50.56,50.59,15053.0,38.9623,39.0545,38.8624,38.8854,15053.0
2015-10-12 10:20:00,50.6,50.77,50.58,50.73,38886.0,38.8931,39.0238,38.8777,38.993,38886.0
2015-10-12 10:30:00,50.72,50.72,50.51,50.51,19471.0,38.9854,38.9854,38.8239,38.8239,19471.0
2015-10-12 10:40:00,50.52,50.55,50.42,50.49,19099.0,38.8316,38.8547,38.7548,38.8086,19099.0
2015-10-12 10:50:00,50.51,50.58,50.43,50.43,15596.0,38.8239,38.8777,38.7625,38.7625,15596.0
2015-10-12 11:00:00,50.44,50.55,50.42,50.52,19066.0,38.7701,38.8547,38.7548,38.8316,19066.0
2015-10-12 11:10:00,50.51,50.52,50.44,50.48,5555.0,38.8239,38.8316,38.7701,38.8009,5555.0
2015-10-12 11:20:00,50.48,50.56,50.48,50.53,12077.0,38.8009,38.8624,38.8009,38.8393,12077.0
2015-10-12 11:30:00,50.55,50.6,50.51,50.55,13110.0,38.8547,38.8931,38.8239,38.8547,13110.0
2015-10-12 11:40:00,50.54,50.61,50.5,50.52,16087.0,38.847,38.9008,38.8163,38.8316,16087.0
2015-10-12 11:50:00,50.52,50.54,50.42,50.47,10700.0,38.8316,38.847,38.7548,38.7932,10700.0
2015-10-12 12:00:00,50.47,50.56,50.46,50.49,13923.0,38.7932,38.8624,38.7855,38.8086,13923.0
2015-10-12 12:10:00,50.5,50.52,50.48,50.48,4800.0,38.8163,38.8316,38.8009,38.8009,4800.0
2015-10-12 12:20:00,50.47,50.51,50.43,50.51,7698.0,38.7932,38.8239,38.7625,38.8239,7698.0
2015-10-12 12:30:00,50.5,50.52,50.45,50.45,5582.0,38.8163,38.8316,38.7778,38.7778,5582.0
2015-10-12 12:40:00,50.44,50.45,50.38,50.38,7459.0,38.7701,38.7778,38.724,38.724,7459.0
2015-10-12 12:50:00,50.39,50.42,50.38,50.4,13886.0,38.7317,38.7548,38.724,38.7394,13886.0
2015-10-12 13:00:00,50.39,50.39,50.2,50.22,13850.0,38.7317,38.7317,38.5857,38.601,13850.0
2015-10-12 13:10:00,50.22,50.3,50.22,50.29,10220.0,38.601,38.6625,38.601,38.6548,10220.0
2015-10-12 13:20:00,50.31,50.38,50.29,50.31,15070.0,38.6702,38.724,38.6548,38.6702,15070.0
2015-10-12 13:30:00,50.3,50.34,50.28,50.3,14601.0,38.6625,38.6933,38.6472,38.6625,14601.0
2015-10-12 13:40:00,50.31,50.34,50.24,50.28,12831.0,38.6702,38.6933,38.6164,38.6472,12831.0
2015-10-12 13:50:00,50.29,50.29,50.22,50.28,9763.0,38.6548,38.6548,38.601,38.6472,9763.0
2015-10-12 14:00:00,50.29,50.3,50.23,50.27,21739.0,38.6548,38.6625,38.6087,38.6395,21739.0
2015-10-12 14:10:00,50.27,50.29,50.24,50.25,10210.0,38.6395,38.6548,38.6164,38.6241,10210.0
2015-10-12 14:20:00,50.25,50.29,50.24,50.26,13620.0,38.6241,38.6548,38.6164,38.6318,13620.0
2015-10-12 14:30:00,50.26,50.26,50.17,50.2,31563.0,38.6318,38.6318,38.5626,38.5857,31563.0
2015-10-12 14:40:00,50.19,50.24,50.18,50.21,17752.0,38.578,38.6164,38.5703,38.5934,17752.0
2015-10-12 14:50:00,50.21,50.25,50.21,50.23,12773.0,38.5934,38.6241,38.5934,38.6087,12773.0
2015-10-12 15:00:00,50.23,50.26,50.19,50.25,35444.0,38.6087,38.6318,38.578,38.6241,35444.0
2015-10-12 15:10:00,50.26,50.27,50.23,50.24,15206.0,38.6318,38.6395,38.6087,38.6164,15206.0
2015-10-12 15:20:00,50.24,50.25,50.17,50.21,24922.0,38.6164,38.6241,38.5626,38.5934,24922.0
2015-10-12 15:30:00,50.21,50.25,50.2,50.25,28657.0,38.5934,38.6241,38.5857,38.6241,28657.0
2015-10-12 15:40:00,50.25,50.25,50.21,50.23,43594.0,38.6241,38.6241,38.5934,38.6087,43594.0
2015-10-12 15:50:00,50.23,50.24,50.19,50.22,70208.0,38.6087,38.6164,38.578,38.601,70208.0
2015-10-13 09:30:00,50.0,50.19,49.9,50.13,12500.0,38.4319,38.578,38.3551,38.5319,12500.0
2015-10-13 09:40:00,50.17,50.27,50.06,50.08,15159.0,38.5626,38.6395,38.4781,38.4934,15159.0
2015-10-13 09:50:00,50.12,50.21,50.05,50.17,11586.0,38.5242,38.5934,38.4704,38.5626,11586.0
2015-10-13 10:00:00,50.16,50.29,50.13,50.26,14754.0,38.5549,38.6548,38.5319,38.6318,14754.0
2015-10-13 10:10:00,50.27,50.39,50.21,50.26,50478.0,38.6395,38.7317,38.5934,38.6318,50478.0
2015-10-13 10:20:00,50.26,50.34,50.24,50.26,44556.0,38.6318,38.6933,38.6164,38.6318,44556.0
2015-10-13 10:30:00,50.26,50.28,50.14,50.15,22601.0,38.6318,38.6472,38.5395,38.5472,22601.0
2015-10-13 10:40:00,50.15,50.24,50.13,50.17,15912.0,38.5472,38.6164,38.5319,38.5626,15912.0
2015-10-13 10:50:00,50.15,50.21,50.13,50.16,11705.0,38.5472,38.5934,38.5319,38.5549,11705.0
2015-10-13 11:00:00,50.17,50.24,50.15,50.2,31181.0,38.5626,38.6164,38.5472,38.5857,31181.0
2015-10-13 11:10:00,50.19,50.21,50.08,50.09,20141.0,38.578,38.5934,38.4934,38.5011,20141.0
2015-10-13 11:20:00,50.09,50.15,50.04,50.05,16413.0,38.5011,38.5472,38.4627,38.4704,16413.0
2015-10-13 11:30:00,50.04,50.06,49.95,49.96,18472.0,38.4627,38.4781,38.3935,38.4012,18472.0
2015-10-13 11:40:00,49.98,50.0,49.88,49.88,18268.0,38.4166,38.4319,38.3397,38.3397,18268.0
2015-10-13 11:50:00,49.9,49.93,49.8,49.91,24817.0,38.3551,38.3781,38.2782,38.3628,24817.0
2015-10-13 12:00:00,49.91,49.92,49.78,49.79,42807.0,38.3628,38.3704,38.2628,38.2705,42807.0
2015-10-13 12:10:00,49.78,49.79,49.73,49.73,32819.0,38.2628,38.2705,38.2244,38.2244,32819.0
2015-10-13 12:20:00,49.72,49.78,49.69,49.72,24868.0,38.2167,38.2628,38.1937,38.2167,24868.0
2015-10-13 12:30:00,49.72,49.78,49.64,49.65,34744.0,38.2167,38.2628,38.1552,38.1629,34744.0
2015-10-13 12:40:00,49.65,49.67,49.44,49.46,46706.0,38.1629,38.1783,38.0015,38.0169,46706.0
2015-10-13 12:50:00,49.46,49.48,49.36,49.4,31648.0,38.0169,38.0322,37.94,37.9708,31648.0
2015-10-13 13:00:00,49.4,49.4,49.17,49.18,40939.0,37.9708,37.9708,37.794,37.8017,40939.0
2015-10-13 13:10:00,49.18,49.32,49.12,49.32,32534.0,37.8017,37.9093,37.7555,37.9093,32534.0
2015-10-13 13:20:00,49.32,49.32,49.14,49.22,25750.0,37.9093,37.9093,37.7709,37.8324,25750.0
2015-10-13 13:30:00,49.24,49.24,49.14,49.15,27826.0,37.8478,37.8478,37.7709,37.7786,27826.0
2015-10-13 13:40:00,49.16,49.23,49.11,49.21,34599.0,37.7863,37.8401,37.7478,37.8247,34599.0
2015-10-13 13:50:00,49.21,49.24,49.12,49.12,28189.0,37.8247,37.8478,37.7555,37.7555,28189.0
2015-10-13 14:00:00,49.12,49.21,49.04,49.18,45874.0,37.7555,37.8247,37.694,37.8017,45874.0
2015-10-13 14:10:00,49.19,49.24,49.18,49.2,19954.0,37.8093,37.8478,37.8017,37.817,19954.0
2015-10-13 14:20:00,49.2,49.21,49.06,49.06,24922.0,37.817,37.8247,37.7094,37.7094,24922.0
2015-10-13 14:30:00,49.07,49.18,49.02,49.15,35999.0,37.7171,37.8017,37.6787,37.7786,35999.0
2015-10-13 14:40:00,49.15,49.17,49.09,49.16,40343.0,37.7786,37.794,37.7325,37.7863,40343.0
2015-10-13 14:50:00,49.16,49.33,49.16,49.33,24509.0,37.7863,37.9169,37.7863,37.9169,24509.0
2015-10-13 15:00:00,49.33,49.36,49.25,49.26,17528.0,37.9169,37.94,37.8555,37.8631,17528.0
2015-10-13 15:10:00,49.26,49.29,49.22,49.23,43778.0,37.8631,37.8862,37.8324,37.8401,43778.0
2015-10-13 15:20:00,49.23,49.25,49.17,49.19,29567.0,37.8401,37.8555,37.794,37.8093,29567.0
2015-10-13 15:30:00,49.19,49.28,49.17,49.2,45124.0,37.8093,37.8785,37.794,37.817,45124.0
2015-10-13 15:40:00,49.2,49.27,49.17,49.27,66251.0,37.817,37.8708,37.794,37.8708,66251.0
2015-10-13 15:50:00,49.27,49.3,49.2,49.28,173934.0,37.8708,37.8939,37.817,37.8785,173934.0
2015-10-14 09:30:00,49.29,49.4,49.05,49.26,28902.0,37.8862,37.9708,37.7017,37.8631,28902.0
2015-10-14 09:40:00,49.32,49.32,49.02,49.02,22411.0,37.9093,37.9093,37.6787,37.6787,22411.0
2015-10-14 09:50:00,49.0,49.16,48.96,49.05,12555.0,37.6633,37.7863,37.6326,37.7017,12555.0
2015-10-14 10:00:00,49.08,49.08,48.91,49.02,39855.0,37.7248,37.7248,37.5941,37.6787,39855.0
2015-10-14 10:10:00,49.02,49.06,48.91,48.91,48974.0,37.6787,37.7094,37.5941,37.5941,48974.0
2015-10-14 10:20:00,48.91,48.94,48.72,48.73,30115.0,37.5941,37.6172,37.4481,37.4558,30115.0
2015-10-14 10:30:00,48.73,48.91,48.67,48.67,38579.0,37.4558,37.5941,37.4096,37.4096,38579.0
2015-10-14 10:40:00,48.65,48.66,48.23,48.28,39296.0,37.3943,37.402,37.0714,37.1099,39296.0
2015-10-14 10:50:00,48.27,48.29,47.95,47.96,60679.0,37.1022,37.1176,36.8562,36.8639,60679.0
2015-10-14 11:00:00,47.96,48.15,47.76,47.94,73440.0,36.8639,37.01,36.7102,36.8485,73440.0
2015-10-14 11:10:00,47.96,48.12,47.85,47.85,25746.0,36.8639,36.9869,36.7794,36.7794,25746.0
2015-10-14 11:20:00,47.81,47.98,47.81,47.91,22019.0,36.7486,36.8793,36.7486,36.8255,22019.0
2015-10-14 11:30:00,47.89,47.96,47.73,47.95,35386.0,36.8101,36.8639,36.6871,36.8562,35386.0
2015-10-14 11:40:00,47.95,47.96,47.82,47.84,18068.0,36.8562,36.8639,36.7563,36.7717,18068.0
2015-10-14 11:50:00,47.86,47.97,47.85,47.91,26165.0,36.787,36.8716,36.7794,36.8255,26165.0
2015-10-14 12:00:00,47.91,47.98,47.72,47.73,35137.0,36.8255,36.8793,36.6794,36.6871,35137.0
2015-10-14 12:10:00,47.73,47.94,47.61,47.85,30290.0,36.6871,36.8485,36.5949,36.7794,30290.0
2015-10-14 12:20:00,47.91,47.94,47.82,47.83,13350.0,36.8255,36.8485,36.7563,36.764,13350.0
2015-10-14 12:30:00,47.84,47.87,47.78,47.83,19264.0,36.7717,36.7947,36.7256,36.764,19264.0
2015-10-14 12:40:00,47.84,48.01,47.79,48.0,63651.0,36.7717,36.9023,36.7332,36.8947,63651.0
2015-10-14 12:50:00,48.0,48.08,47.93,48.03,28748.0,36.8947,36.9561,36.8409,36.9177,28748.0
2015-10-14 13:00:00,48.06,48.1,48.0,48.02,18315.0,36.9408,36.9715,36.8947,36.91,18315.0
2015-10-14 13:10:00,48.02,48.14,48.01,48.05,22312.0,36.91,37.0023,36.9023,36.9331,22312.0
2015-10-14 13:20:00,48.05,48.07,47.95,48.0,22521.0,36.9331,36.9485,36.8562,36.8947,22521.0
2015-10-14 13:30:00,47.99,47.99,47.88,47.89,36036.0,36.887,36.887,36.8024,36.8101,36036.0
2015-10-14 13:40:00,47.9,47.91,47.77,47.77,32734.0,36.8178,36.8255,36.7179,36.7179,32734.0
2015-10-14 13:50:00,47.78,47.85,47.73,47.75,23648.0,36.7256,36.7794,36.6871,36.7025,23648.0
2015-10-14 14:00:00,47.76,47.85,47.56,47.61,32579.0,36.7102,36.7794,36.5565,36.5949,32579.0
2015-10-14 14:10:00,47.61,47.71,47.57,47.64,27427.0,36.5949,36.6718,36.5641,36.6179,27427.0
2015-10-14 14:20:00,47.63,47.65,47.41,47.41,34746.0,36.6103,36.6256,36.4412,36.4412,34746.0
2015-10-14 14:30:00,47.39,47.41,47.22,47.24,62203.0,36.4258,36.4412,36.2951,36.3105,62203.0
2015-10-14 14:40:00,47.24,47.26,47.09,47.17,80323.0,36.3105,36.3259,36.1952,36.2567,80323.0
2015-10-14 14:50:00,47.18,47.22,46.77,46.85,169388.0,36.2644,36.2951,35.9492,36.0107,169388.0
2015-10-14 15:00:00,46.87,47.04,46.87,47.01,107208.0,36.0261,36.1568,36.0261,36.1337,107208.0
2015-10-14 15:10:00,47.01,47.05,46.93,47.01,82271.0,36.1337,36.1645,36.0722,36.1337,82271.0
2015-10-14 15:20:00,47.01,47.09,46.97,47.06,76462.0,36.1337,36.1952,36.103,36.1721,76462.0
2015-10-14 15:30:00,47.06,47.13,47.05,47.08,94114.0,36.1721,36.2259,36.1645,36.1875,94114.0
2015-10-14 15:40:00,47.07,47.11,46.97,47.01,128999.0,36.1798,36.2106,36.103,36.1337,128999.0
2015-10-14 15:50:00,47.01,47.1,46.88,47.07,250689.0,36.1337,36.2029,36.0338,36.1798,250689.0
2015-10-15 09:30:00,47.28,47.85,46.9,47.07,102446.0,36.3412,36.7794,36.0492,36.1798,102446.0
2015-10-15 09:40:00,47.07,47.22,46.89,47.09,394324.0,36.1798,36.2951,36.0415,36.1952,394324.0
2015-10-15 09:50:00,47.09,47.24,47.03,47.18,64362.0,36.1952,36.3105,36.1491,36.2644,64362.0
2015-10-15 10:00:00,47.19,47.28,46.98,47.15,102106.0,36.2721,36.3412,36.1106,36.2413,102106.0
2015-10-15 10:10:00,47.14,47.29,47.07,47.23,69694.0,36.2336,36.3489,36.1798,36.3028,69694.0
2015-10-15 10:20:00,47.25,47.25,47.07,47.08,135009.0,36.3182,36.3182,36.1798,36.1875,135009.0
2015-10-15 10:30:00,47.09,47.16,47.02,47.11,133222.0,36.1952,36.249,36.1414,36.2106,133222.0
2015-10-15 10:40:00,47.1,47.15,46.97,47.05,109604.0,36.2029,36.2413,36.103,36.1645,109604.0
2015-10-15 10:50:00,47.05,47.08,46.99,47.01,66292.0,36.1645,36.1875,36.1183,36.1337,66292.0
2015-10-15 11:00:00,47.0,47.11,46.98,47.1,31635.0,36.126,36.2106,36.1106,36.2029,31635.0
2015-10-15 11:10:00,47.12,47.15,46.98,47.0,35537.0,36.2183,36.2413,36.1106,36.126,35537.0
2015-10-15 11:20:00,47.0,47.02,46.85,46.86,91255.0,36.126,36.1414,36.0107,36.0184,91255.0
2015-10-15 11:30:00,46.86,46.86,46.54,46.55,36580.0,36.0184,36.0184,35.7724,35.7801,36580.0
2015-10-15 11:40:00,46.56,46.57,46.26,46.27,73167.0,35.7878,35.7955,35.5572,35.5649,73167.0
2015-10-15 11:50:00,46.27,46.4,46.18,46.18,78090.0,35.5649,35.6648,35.4957,35.4957,78090.0
2015-10-15 12:00:00,46.19,46.29,46.18,46.28,71081.0,35.5034,35.5803,35.4957,35.5726,71081.0
2015-10-15 12:10:00,46.29,46.37,46.25,46.36,155050.0,35.5803,35.6418,35.5495,35.6341,155050.0
2015-10-15 12:20:00,46.39,46.4,46.19,46.21,79648.0,35.6572,35.6648,35.5034,35.5188,79648.0
2015-10-15 12:30:00,46.21,46.3,46.2,46.26,37628.0,35.5188,35.588,35.5111,35.5572,37628.0
2015-10-15 12:40:00,46.26,46.3,46.16,46.3,29889.0,35.5572,35.588,35.4804,35.588,29889.0
2015-10-15 12:50:00,46.31,46.41,46.29,46.36,45630.0,35.5957,35.6725,35.5803,35.6341,45630.0
2015-10-15 13:00:00,46.36,46.39,46.29,46.29,37327.0,35.6341,35.6572,35.5803,35.5803,37327.0
2015-10-15 13:10:00,46.27,46.32,46.22,46.23,37274.0,35.5649,35.6033,35.5265,35.5342,37274.0
2015-10-15 13:20:00,46.22,46.33,46.21,46.3,29578.0,35.5265,35.611,35.5188,35.588,29578.0
2015-10-15 13:30:00,46.31,46.31,46.13,46.29,39259.0,35.5957,35.5957,35.4573,35.5803,39259.0
2015-10-15 13:40:00,46.28,46.29,46.22,46.25,30626.0,35.5726,35.5803,35.5265,35.5495,30626.0
2015-10-15 13:50:00,46.26,46.33,46.18,46.27,39345.0,35.5572,35.611,35.4957,35.5649,39345.0
2015-10-15 14:00:00,46.28,46.34,46.27,46.28,38276.0,35.5726,35.6187,35.5649,35.5726,38276.0
2015-10-15 14:10:00,46.28,46.3,46.19,46.2,182283.0,35.5726,35.588,35.5034,35.5111,182283.0
2015-10-15 14:20:00,46.2,46.46,46.2,46.45,77011.0,35.5111,35.711,35.5111,35.7033,77011.0
2015-10-15 14:30:00,46.46,46.64,46.45,46.51,39293.0,35.711,35.8493,35.7033,35.7494,39293.0
2015-10-15 14:40:00,46.51,46.7,46.46,46.62,35291.0,35.7494,35.8954,35.711,35.8339,35291.0
2015-10-15 14:50:00,46.61,46.65,46.49,46.64,56971.0,35.8263,35.857,35.734,35.8493,56971.0
2015-10-15 15:00:00,46.65,46.77,46.65,46.73,177728.0,35.857,35.9492,35.857,35.9185,177728.0
2015-10-15 15:10:00,46.73,46.84,46.72,46.75,76976.0,35.9185,36.003,35.9108,35.9339,76976.0
2015-10-15 15:20:00,46.75,46.76,46.68,46.7,192952.0,35.9339,35.9415,35.8801,35.8954,192952.0
2015-10-15 15:30:00,46.69,46.83,46.67,46.78,128309.0,35.8877,35.9954,35.8724,35.9569,128309.0
2015-10-15 15:40:00,46.78,46.79,46.67,46.77,127762.0,35.9569,35.9646,35.8724,35.9492,127762.0
2015-10-15 15:50:00,46.78,46.9,46.76,46.81,282318.0,35.9569,36.0492,35.9415,35.98,282318.0
2015-10-16 09:30:00,47.0,47.16,46.6,46.98,34592.0,36.126,36.249,35.8186,36.1106,34592.0
2015-10-16 09:40:00,47.0,47.15,46.88,47.01,38472.0,36.126,36.2413,36.0338,36.1337,38472.0
2015-10-16 09:50:00,47.05,47.09,46.98,47.09,48942.0,36.1645,36.1952,36.1106,36.1952,48942.0
2015-10-16 10:00:00,47.1,47.25,47.03,47.16,62439.0,36.2029,36.3182,36.1491,36.249,62439.0
2015-10-16 10:10:00,47.15,47.46,47.15,47.43,55048.0,36.2413,36.4796,36.2413,36.4565,55048.0
2015-10-16 10:20:00,47.46,47.46,47.31,47.33,37093.0,36.4796,36.4796,36.3643,36.3797,37093.0
2015-10-16 10:30:00,47.32,47.39,47.2,47.37,172888.0,36.372,36.4258,36.2797,36.4104,172888.0
2015-10-16 10:40:00,47.36,47.44,47.17,47.25,442753.0,36.4027,36.4642,36.2567,36.3182,442753.0
2015-10-16 10:50:00,47.25,47.28,47.15,47.19,228646.0,36.3182,36.3412,36.2413,36.2721,228646.0
2015-10-16 11:00:00,47.18,47.23,47.15,47.18,203886.0,36.2644,36.3028,36.2413,36.2644,203886.0
2015-10-16 11:10:00,47.18,47.24,47.14,47.18,77286.0,36.2644,36.3105,36.2336,36.2644,77286.0
2015-10-16 11:20:00,47.18,47.2,47.09,47.09,32494.0,36.2644,36.2797,36.1952,36.1952,32494.0
2015-10-16 11:30:00,47.1,47.15,47.06,47.07,36439.0,36.2029,36.2413,36.1721,36.1798,36439.0
2015-10-16 11:40:00,47.08,47.18,47.05,47.16,35608.0,36.1875,36.2644,36.1645,36.249,35608.0
2015-10-16 11:50:00,47.17,47.22,47.14,47.19,36687.0,36.2567,36.2951,36.2336,36.2721,36687.0
2015-10-16 12:00:00,47.19,47.2,47.07,47.1,41174.0,36.2721,36.2797,36.1798,36.2029,41174.0
2015-10-16 12:10:00,47.1,47.14,47.07,47.14,22317.0,36.2029,36.2336,36.1798,36.2336,22317.0
2015-10-16 12:20:00,47.14,47.14,47.11,47.12,27928.0,36.2336,36.2336,36.2106,36.2183,27928.0
2015-10-16 12:30:00,47.13,47.15,47.03,47.05,38734.0,36.2259,36.2413,36.1491,36.1645,38734.0
2015-10-16 12:40:00,47.05,47.13,47.03,47.1,24865.0,36.1645,36.2259,36.1491,36.2029,24865.0
2015-10-16 12:50:00,47.11,47.12,47.04,47.07,52483.0,36.2106,36.2183,36.1568,36.1798,52483.0
2015-10-16 13:00:00,47.07,47.08,47.03,47.06,70621.0,36.1798,36.1875,36.1491,36.1721,70621.0
2015-10-16 13:10:00,47.06,47.15,47.05,47.1,99539.0,36.1721,36.2413,36.1645,36.2029,99539.0
2015-10-16 13:20:00,47.09,47.12,47.09,47.12,67223.0,36.1952,36.2183,36.1952,36.2183,67223.0
2015-10-16 13:30:00,47.12,47.19,47.09,47.17,111208.0,36.2183,36.2721,36.1952,36.2567,111208.0
2015-10-16 13:40:00,47.18,47.25,47.16,47.18,41594.0,36.2644,36.3182,36.249,36.2644,41594.0
2015-10-16 13:50:00,47.18,47.25,47.14,47.23,48693.0,36.2644,36.3182,36.2336,36.3028,48693.0
2015-10-16 14:00:00,47.23,47.28,47.15,47.28,40478.0,36.3028,36.3412,36.2413,36.3412,40478.0
2015-10-16 14:10:00,47.28,47.57,47.28,47.55,42864.0,36.3412,36.5641,36.3412,36.5488,42864.0
2015-10-16 14:20:00,47.54,47.61,47.45,47.61,41720.0,36.5411,36.5949,36.4719,36.5949,41720.0
2015-10-16 14:30:00,47.61,47.75,47.57,47.75,42223.0,36.5949,36.7025,36.5641,36.7025,42223.0
2015-10-16 14:40:00,47.74,47.84,47.72,47.75,44618.0,36.6948,36.7717,36.6794,36.7025,44618.0
2015-10-16 14:50:00,47.76,47.76,47.72,47.72,36753.0,36.7102,36.7102,36.6794,36.6794,36753.0
2015-10-16 15:00:00,47.72,47.8,47.71,47.78,64668.0,36.6794,36.7409,36.6718,36.7256,64668.0
2015-10-16 15:10:00,47.77,47.85,47.75,47.84,47949.0,36.7179,36.7794,36.7025,36.7717,47949.0
2015-10-16 15:20:00,47.84,47.84,47.63,47.64,65526.0,36.7717,36.7717,36.6103,36.6179,65526.0
2015-10-16 15:30:00,47.65,47.78,47.65,47.75,50952.0,36.6256,36.7256,36.6256,36.7025,50952.0
2015-10-16 15:40:00,47.76,47.8,47.7,47.79,81430.0,36.7102,36.7409,36.6641,36.7332,81430.0
2015-10-16 15:50:00,47.79,47.84,47.76,47.8,145569.0,36.7332,36.7717,36.7102,36.7409,145569.0
2015-10-19 09:30:00,47.63,48.14,47.44,47.45,44839.0,36.6103,37.0023,36.4642,36.4719,44839.0
2015-10-19 09:40:00,47.46,47.68,47.37,47.64,16929.0,36.4796,36.6487,36.4104,36.6179,16929.0
2015-10-19 09:50:00,47.64,47.66,47.44,47.5,54099.0,36.6179,36.6333,36.4642,36.5103,54099.0
2015-10-19 10:00:00,47.52,47.58,47.32,47.46,75553.0,36.5257,36.5718,36.372,36.4796,75553.0
2015-10-19 10:10:00,47.44,47.71,47.44,47.71,28395.0,36.4642,36.6718,36.4642,36.6718,28395.0
2015-10-19 10:20:00,47.71,47.72,47.56,47.58,23219.0,36.6718,36.6794,36.5565,36.5718,23219.0
2015-10-19 10:30:00,47.58,47.66,47.51,47.57,22347.0,36.5718,36.6333,36.518,36.5641,22347.0
2015-10-19 10:40:00,47.58,47.65,47.57,47.59,16768.0,36.5718,36.6256,36.5641,36.5795,16768.0
2015-10-19 10:50:00,47.61,47.72,47.54,47.72,22492.0,36.5949,36.6794,36.5411,36.6794,22492.0
2015-10-19 11:00:00,47.72,47.73,47.56,47.66,26430.0,36.6794,36.6871,36.5565,36.6333,26430.0
2015-10-19 11:10:00,47.65,47.71,47.61,47.71,14927.0,36.6256,36.6718,36.5949,36.6718,14927.0
2015-10-19 11:20:00,47.7,47.8,47.67,47.75,23650.0,36.6641,36.7409,36.641,36.7025,23650.0
2015-10-19 11:30:00,47.75,47.93,47.72,47.92,25348.0,36.7025,36.8409,36.6794,36.8332,25348.0
2015-10-19 11:40:00,47.93,48.08,47.93,48.07,47845.0,36.8409,36.9561,36.8409,36.9485,47845.0
2015-10-19 11:50:00,48.07,48.1,47.93,47.97,36333.0,36.9485,36.9715,36.8409,36.8716,36333.0
2015-10-19 12:00:00,47.97,48.01,47.9,47.97,21509.0,36.8716,36.9023,36.8178,36.8716,21509.0
2015-10-19 12:10:00,47.97,48.01,47.87,47.89,14366.0,36.8716,36.9023,36.7947,36.8101,14366.0
2015-10-19 12:20:00,47.88,47.9,47.62,47.72,28994.0,36.8024,36.8178,36.6026,36.6794,28994.0
2015-10-19 12:30:00,47.71,47.8,47.67,47.79,12711.0,36.6718,36.7409,36.641,36.7332,12711.0
2015-10-19 12:40:00,47.79,47.81,47.69,47.7,7963.0,36.7332,36.7486,36.6564,36.6641,7963.0
2015-10-19 12:50:00,47.7,47.72,47.63,47.65,10853.0,36.6641,36.6794,36.6103,36.6256,10853.0
2015-10-19 13:00:00,47.66,47.75,47.65,47.66,11462.0,36.6333,36.7025,36.6256,36.6333,11462.0
2015-10-19 13:10:00,47.68,47.69,47.6,47.6,11016.0,36.6487,36.6564,36.5872,36.5872,11016.0
2015-10-19 13:20:00,47.6,47.66,47.58,47.59,16952.0,36.5872,36.6333,36.5718,36.5795,16952.0
2015-10-19 13:30:00,47.59,47.61,47.51,47.55,11249.0,36.5795,36.5949,36.518,36.5488,11249.0
2015-10-19 13:40:00,47.55,47.61,47.55,47.58,39486.0,36.5488,36.5949,36.5488,36.5718,39486.0
2015-10-19 13:50:00,47.58,47.67,47.57,47.64,11544.0,36.5718,36.641,36.5641,36.6179,11544.0
2015-10-19 14:00:00,47.64,47.67,47.58,47.64,14677.0,36.6179,36.641,36.5718,36.6179,14677.0
2015-10-19 14:10:00,47.63,47.68,47.57,47.64,27612.0,36.6103,36.6487,36.5641,36.6179,27612.0
2015-10-19 14:20:00,47.64,47.66,47.58,47.64,40137.0,36.6179,36.6333,36.5718,36.6179,40137.0
2015-10-19 14:30:00,47.65,47.68,47.6,47.63,16672.0,36.6256,36.6487,36.5872,36.6103,16672.0
2015-10-19 14:40:00,47.63,47.64,47.57,47.59,22550.0,36.6103,36.6179,36.5641,36.5795,22550.0
2015-10-19 14:50:00,47.57,47.63,47.57,47.6,16323.0,36.5641,36.6103,36.5641,36.5872,16323.0
2015-10-19 15:00:00,47.59,47.67,47.59,47.63,25614.0,36.5795,36.641,36.5795,36.6103,25614.0
2015-10-19 15:10:00,47.62,47.66,47.59,47.62,33336.0,36.6026,36.6333,36.5795,36.6026,33336.0
2015-10-19 15:20:00,47.61,47.69,47.6,47.63,31478.0,36.5949,36.6564,36.5872,36.6103,31478.0
2015-10-19 15:30:00,47.63,47.67,47.61,47.65,34768.0,36.6103,36.641,36.5949,36.6256,34768.0
2015-10-19 15:40:00,47.64,47.66,47.6,47.63,46779.0,36.6179,36.6333,36.5872,36.6103,46779.0
2015-10-19 15:50:00,47.63,47.71,47.6,47.69,100966.0,36.6103,36.6718,36.5872,36.6564,100966.0
2015-10-20 09:30:00,47.82,48.06,47.33,48.05,61000.0,36.7563,36.9408,36.3797,36.9331,61000.0
2015-10-20 09:40:00,48.05,48.16,47.9,48.06,38824.0,36.9331,37.0176,36.8178,36.9408,38824.0
2015-10-20 09:50:00,48.08,48.11,47.97,48.05,23105.0,36.9561,36.9792,36.8716,36.9331,23105.0
2015-10-20 10:00:00,48.05,48.05,47.95,48.03,19139.0,36.9331,36.9331,36.8562,36.9177,19139.0
2015-10-20 10:10:00,48.04,48.06,47.97,47.99,12608.0,36.9254,36.9408,36.8716,36.887,12608.0
2015-10-20 10:20:00,48.0,48.04,47.96,48.0,11577.0,36.8947,36.9254,36.8639,36.8947,11577.0
2015-10-20 10:30:00,48.0,48.0,47.92,47.99,10789.0,36.8947,36.8947,36.8332,36.887,10789.0
2015-10-20 10:40:00,47.99,48.01,47.92,47.94,25858.0,36.887,36.9023,36.8332,36.8485,25858.0
2015-10-20 10:50:00,47.95,47.96,47.87,47.91,17868.0,36.8562,36.8639,36.7947,36.8255,17868.0
2015-10-20 11:00:00,47.91,47.91,47.76,47.81,11535.0,36.8255,36.8255,36.7102,36.7486,11535.0
2015-10-20 11:10:00,47.8,47.81,47.72,47.77,15634.0,36.7409,36.7486,36.6794,36.7179,15634.0
2015-10-20 11:20:00,47.77,47.84,47.73,47.84,15455.0,36.7179,36.7717,36.6871,36.7717,15455.0
2015-10-20 11:30:00,47.84,47.84,47.7,47.77,11509.0,36.7717,36.7717,36.6641,36.7179,11509.0
2015-10-20 11:40:00,47.79,47.83,47.74,47.79,8369.0,36.7332,36.764,36.6948,36.7332,8369.0
2015-10-20 11:50:00,47.8,47.82,47.71,47.75,10121.0,36.7409,36.7563,36.6718,36.7025,10121.0
2015-10-20 12:00:00,47.75,47.75,47.46,47.52,135948.0,36.7025,36.7025,36.4796,36.5257,135948.0
2015-10-20 12:10:00,47.53,47.62,47.46,47.46,199385.0,36.5334,36.6026,36.4796,36.4796,199385.0
2015-10-20 12:20:00,47.45,47.65,47.45,47.65,8344.0,36.4719,36.6256,36.4719,36.6256,8344.0
2015-10-20 12:30:00,47.65,47.67,47.6,47.63,7155.0,36.6256,36.641,36.5872,36.6103,7155.0
2015-10-20 12:40:00,47.63,47.71,47.58,47.66,10070.0,36.6103,36.6718,36.5718,36.6333,10070.0
2015-10-20 12:50:00,47.66,47.69,47.6,47.63,11225.0,36.6333,36.6564,36.5872,36.6103,11225.0
2015-10-20 13:00:00,47.62,47.65,47.59,47.63,9093.0,36.6026,36.6256,36.5795,36.6103,9093.0
2015-10-20 13:10:00,47.64,47.7,47.62,47.63,14607.0,36.6179,36.6641,36.6026,36.6103,14607.0
2015-10-20 13:20:00,47.63,47.64,47.57,47.59,10513.0,36.6103,36.6179,36.5641,36.5795,10513.0
2015-10-20 13:30:00,47.6,47.6,47.49,47.52,32200.0,36.5872,36.5872,36.5027,36.5257,32200.0
2015-10-20 13:40:00,47.53,47.55,47.46,47.52,8621.0,36.5334,36.5488,36.4796,36.5257,8621.0
2015-10-20 13:50:00,47.51,47.51,47.44,47.44,12824.0,36.518,36.518,36.4642,36.4642,12824.0
2015-10-20 14:00:00,47.44,47.5,47.42,47.44,18723.0,36.4642,36.5103,36.4488,36.4642,18723.0
2015-10-20 14:10:00,47.44,47.46,47.39,47.46,13362.0,36.4642,36.4796,36.4258,36.4796,13362.0
2015-10-20 14:20:00,47.45,47.53,47.42,47.52,11831.0,36.4719,36.5334,36.4488,36.5257,11831.0
2015-10-20 14:30:00,47.51,47.51,47.41,47.43,45064.0,36.518,36.518,36.4412,36.4565,45064.0
2015-10-20 14:40:00,47.42,47.45,47.37,47.4,21063.0,36.4488,36.4719,36.4104,36.4335,21063.0
2015-10-20 14:50:00,47.4,47.45,47.38,47.41,28640.0,36.4335,36.4719,36.4181,36.4412,28640.0
2015-10-20 15:00:00,47.41,47.42,47.31,47.31,42023.0,36.4412,36.4488,36.3643,36.3643,42023.0
2015-10-20 15:10:00,47.32,47.36,47.24,47.26,46679.0,36.372,36.4027,36.3105,36.3259,46679.0
2015-10-20 15:20:00,47.27,47.31,47.22,47.27,78721.0,36.3336,36.3643,36.2951,36.3336,78721.0
2015-10-20 15:30:00,47.27,47.3,47.23,47.26,57166.0,36.3336,36.3566,36.3028,36.3259,57166.0
2015-10-20 15:40:00,47.25,47.3,47.14,47.2,131514.0,36.3182,36.3566,36.2336,36.2797,131514.0
2015-10-20 15:50:00,47.19,47.28,47.19,47.23,130657.0,36.2721,36.3412,36.2721,36.3028,130657.0
2015-10-21 09:30:00,47.44,47.54,47.24,47.43,16722.0,36.4642,36.5411,36.3105,36.4565,16722.0
2015-10-21 09:40:00,47.37,47.53,47.34,47.43,64494.0,36.4104,36.5334,36.3874,36.4565,64494.0
2015-10-21 09:50:00,47.44,47.44,47.21,47.25,21667.0,36.4642,36.4642,36.2874,36.3182,21667.0
2015-10-21 10:00:00,47.24,47.24,46.96,46.99,58451.0,36.3105,36.3105,36.0953,36.1183,58451.0
2015-10-21 10:10:00,46.99,46.99,46.68,46.77,116783.0,36.1183,36.1183,35.8801,35.9492,116783.0
2015-10-21 10:20:00,46.76,46.8,46.55,46.57,46223.0,35.9415,35.9723,35.7801,35.7955,46223.0
2015-10-21 10:30:00,46.54,46.62,46.47,46.54,49298.0,35.7724,35.8339,35.7186,35.7724,49298.0
2015-10-21 10:40:00,46.56,46.79,46.47,46.71,62479.0,35.7878,35.9646,35.7186,35.9031,62479.0
2015-10-21 10:50:00,46.65,46.67,46.56,46.63,33778.0,35.857,35.8724,35.7878,35.8416,33778.0
2015-10-21 11:00:00,46.65,46.72,46.5,46.5,20033.0,35.857,35.9108,35.7417,35.7417,20033.0
2015-10-21 11:10:00,46.52,46.56,46.47,46.48,17939.0,35.7571,35.7878,35.7186,35.7263,17939.0
2015-10-21 11:20:00,46.46,46.59,46.37,46.54,26949.0,35.711,35.8109,35.6418,35.7724,26949.0
2015-10-21 11:30:00,46.54,46.68,46.5,46.6,20122.0,35.7724,35.8801,35.7417,35.8186,20122.0
2015-10-21 11:40:00,46.59,46.61,46.42,46.46,12328.0,35.8109,35.8263,35.6802,35.711,12328.0
2015-10-21 11:50:00,46.44,46.55,46.42,46.52,11648.0,35.6956,35.7801,35.6802,35.7571,11648.0
2015-10-21 12:00:00,46.52,46.59,46.43,46.58,13081.0,35.7571,35.8109,35.6879,35.8032,13081.0
2015-10-21 12:10:00,46.57,46.61,46.45,46.49,51081.0,35.7955,35.8263,35.7033,35.734,51081.0
2015-10-21 12:20:00,46.5,46.59,46.5,46.58,10712.0,35.7417,35.8109,35.7417,35.8032,10712.0
2015-10-21 12:30:00,46.58,46.62,46.49,46.5,28345.0,35.8032,35.8339,35.734,35.7417,28345.0
2015-10-21 12:40:00,46.51,46.55,46.42,46.51,13176.0,35.7494,35.7801,35.6802,35.7494,13176.0
2015-10-21 12:50:00,46.51,46.52,46.37,46.39,17889.0,35.7494,35.7571,35.6418,35.6572,17889.0
2015-10-21 13:00:00,46.35,46.38,46.27,46.3,15121.0,35.6264,35.6495,35.5649,35.588,15121.0
2015-10-21 13:10:00,46.3,46.32,46.2,46.23,14745.0,35.588,35.6033,35.5111,35.5342,14745.0
2015-10-21 13:20:00,46.21,46.26,46.18,46.19,12890.0,35.5188,35.5572,35.4957,35.5034,12890.0
2015-10-21 13:30:00,46.19,46.23,46.13,46.14,15356.0,35.5034,35.5342,35.4573,35.465,15356.0
2015-10-21 13:40:00,46.15,46.23,46.15,46.17,14523.0,35.4727,35.5342,35.4727,35.488,14523.0
2015-10-21 13:50:00,46.16,46.27,46.15,46.19,11860.0,35.4804,35.5649,35.4727,35.5034,11860.0
2015-10-21 14:00:00,46.17,46.21,46.14,46.17,16935.0,35.488,35.5188,35.465,35.488,16935.0
2015-10-21 14:10:00,46.18,46.22,46.16,46.22,16277.0,35.4957,35.5265,35.4804,35.5265,16277.0
2015-10-21 14:20:00,46.23,46.24,46.18,46.22,19049.0,35.5342,35.5419,35.4957,35.5265,19049.0
2015-10-21 14:30:00,46.22,46.4,46.21,46.35,21079.0,35.5265,35.6648,35.5188,35.6264,21079.0
2015-10-21 14:40:00,46.37,46.39,46.3,46.32,15430.0,35.6418,35.6572,35.588,35.6033,15430.0
2015-10-21 14:50:00,46.32,46.32,46.21,46.23,29896.0,35.6033,35.6033,35.5188,35.5342,29896.0
2015-10-21 15:00:00,46.23,46.27,46.12,46.21,97518.0,35.5342,35.5649,35.4496,35.5188,97518.0
2015-10-21 15:10:00,46.21,46.21,46.05,46.06,60696.0,35.5188,35.5188,35.3958,35.4035,60696.0
2015-10-21 15:20:00,46.05,46.15,46.05,46.12,44173.0,35.3958,35.4727,35.3958,35.4496,44173.0
2015-10-21 15:30:00,46.12,46.14,46.01,46.06,75001.0,35.4496,35.465,35.3651,35.4035,75001.0
2015-10-21 15:40:00,46.06,46.12,46.0,46.08,86605.0,35.4035,35.4496,35.3574,35.4189,86605.0
2015-10-21 15:50:00,46.08,46.08,45.98,46.04,181507.0,35.4189,35.4189,35.342,35.3881,181507.0
2015-10-22 09:30:00,46.05,46.7,45.38,45.48,81954.0,35.3958,35.8954,34.8808,34.9577,81954.0
2015-10-22 09:40:00,45.53,45.54,45.09,45.16,93582.0,34.9961,35.0038,34.6579,34.7117,93582.0
2015-10-22 09:50:00,45.16,45.31,45.09,45.11,65480.0,34.7117,34.827,34.6579,34.6733,65480.0
2015-10-22 10:00:00,45.13,45.21,44.99,45.16,106102.0,34.6887,34.7502,34.5811,34.7117,106102.0
2015-10-22 10:10:00,45.16,45.19,44.99,45.18,69255.0,34.7117,34.7348,34.5811,34.7271,69255.0
2015-10-22 10:20:00,45.2,45.22,44.99,45.0,61537.0,34.7425,34.7578,34.5811,34.5887,61537.0
2015-10-22 10:30:00,45.0,45.14,44.99,45.0,145536.0,34.5887,34.6964,34.5811,34.5887,145536.0
2015-10-22 10:40:00,44.99,45.15,44.99,45.01,64073.0,34.5811,34.704,34.5811,34.5964,64073.0
2015-10-22 10:50:00,45.01,45.09,44.99,45.02,47136.0,34.5964,34.6579,34.5811,34.6041,47136.0
2015-10-22 11:00:00,45.0,45.01,44.77,44.84,98126.0,34.5887,34.5964,34.412,34.4658,98126.0
2015-10-22 11:10:00,44.84,44.87,44.68,44.68,249852.0,34.4658,34.4888,34.3428,34.3428,249852.0
2015-10-22 11:20:00,44.7,44.78,44.67,44.75,66465.0,34.3582,34.4196,34.3351,34.3966,66465.0
2015-10-22 11:30:00,44.76,44.81,44.73,44.8,47097.0,34.4043,34.4427,34.3812,34.435,47097.0
2015-10-22 11:40:00,44.8,44.8,44.72,44.74,91655.0,34.435,34.435,34.3735,34.3889,91655.0
2015-10-22 11:50:00,44.73,44.75,44.52,44.59,192635.0,34.3812,34.3966,34.2198,34.2736,192635.0
2015-10-22 12:00:00,44.59,44.6,44.36,44.39,167252.0,34.2736,34.2813,34.0968,34.1199,167252.0
2015-10-22 12:10:00,44.39,44.44,44.33,44.4,101633.0,34.1199,34.1583,34.0738,34.1276,101633.0
2015-10-22 12:20:00,44.4,44.5,44.36,44.49,137191.0,34.1276,34.2044,34.0968,34.1967,137191.0
2015-10-22 12:30:00,44.49,44.52,44.32,44.41,91531.0,34.1967,34.2198,34.0661,34.1352,91531.0
2015-10-22 12:40:00,44.4,44.4,44.22,44.26,175809.0,34.1276,34.1276,33.9892,34.0199,175809.0
2015-10-22 12:50:00,44.26,44.45,44.2,44.41,173744.0,34.0199,34.166,33.9738,34.1352,173744.0
2015-10-22 13:00:00,44.41,44.42,44.39,44.41,60315.0,34.1352,34.1429,34.1199,34.1352,60315.0
2015-10-22 13:10:00,44.41,44.41,44.35,44.36,42456.0,34.1352,34.1352,34.0891,34.0968,42456.0
2015-10-22 13:20:00,44.36,44.4,44.35,44.37,26613.0,34.0968,34.1276,34.0891,34.1045,26613.0
2015-10-22 13:30:00,44.38,44.4,44.24,44.24,67957.0,34.1122,34.1276,34.0046,34.0046,67957.0
2015-10-22 13:40:00,44.25,44.26,44.07,44.07,101184.0,34.0123,34.0199,33.8739,33.8739,101184.0
2015-10-22 13:50:00,44.06,44.14,43.91,43.99,217948.0,33.8662,33.9277,33.7509,33.8124,217948.0
2015-10-22 14:00:00,44.0,44.02,43.88,43.97,111956.0,33.8201,33.8355,33.7279,33.797,111956.0
2015-10-22 14:10:00,43.97,44.0,43.67,43.71,244393.0,33.797,33.8201,33.5665,33.5972,244393.0
2015-10-22 14:20:00,43.7,43.79,43.59,43.71,270493.0,33.5895,33.6587,33.505,33.5972,270493.0
2015-10-22 14:30:00,43.73,43.76,43.57,43.65,101022.0,33.6126,33.6356,33.4896,33.5511,101022.0
2015-10-22 14:40:00,43.65,43.67,43.61,43.64,139370.0,33.5511,33.5665,33.5203,33.5434,139370.0
2015-10-22 14:50:00,43.65,43.66,43.55,43.58,87733.0,33.5511,33.5588,33.4742,33.4973,87733.0
2015-10-22 15:00:00,43.58,43.59,43.44,43.46,125740.0,33.4973,33.505,33.3897,33.405,125740.0
2015-10-22 15:10:00,43.48,43.5,43.16,43.22,158456.0,33.4204,33.4358,33.1744,33.2206,158456.0
2015-10-22 15:20:00,43.22,43.65,43.21,43.63,259695.0,33.2206,33.5511,33.2129,33.5357,259695.0
2015-10-22 15:30:00,43.63,43.66,43.39,43.4,204087.0,33.5357,33.5588,33.3512,33.3589,204087.0
2015-10-22 15:40:00,43.4,43.4,43.24,43.39,284412.0,33.3589,33.3589,33.2359,33.3512,284412.0
2015-10-22 15:50:00,43.39,43.57,43.39,43.55,283673.0,33.3512,33.4896,33.3512,33.4742,283673.0
2015-10-23 09:30:00,43.98,44.06,42.92,43.14,76757.0,33.8047,33.8662,32.99,33.1591,76757.0
2015-10-23 09:40:00,43.14,43.39,42.81,43.01,88556.0,33.1591,33.3512,32.9054,33.0592,88556.0
2015-10-23 09:50:00,43.05,43.12,42.86,42.97,84566.0,33.0899,33.1437,32.9439,33.0284,84566.0
2015-10-23 10:00:00,42.99,43.11,42.64,42.77,217586.0,33.0438,33.136,32.7748,32.8747,217586.0
2015-10-23 10:10:00,42.77,42.8,42.52,42.73,151447.0,32.8747,32.8977,32.6825,32.8439,151447.0
2015-10-23 10:20:00,42.73,42.75,42.57,42.62,116315.0,32.8439,32.8593,32.721,32.7594,116315.0
2015-10-23 10:30:00,42.63,42.66,42.53,42.57,89466.0,32.7671,32.7901,32.6902,32.721,89466.0
2015-10-23 10:40:00,42.58,42.67,42.5,42.5,105127.0,32.7286,32.7978,32.6671,32.6671,105127.0
2015-10-23 10:50:00,42.5,42.56,42.42,42.51,52709.0,32.6671,32.7133,32.6057,32.6748,52709.0
2015-10-23 11:00:00,42.49,42.54,42.31,42.33,144093.0,32.6595,32.6979,32.5211,32.5365,144093.0
2015-10-23 11:10:00,42.33,42.34,42.18,42.3,77502.0,32.5365,32.5442,32.4212,32.5134,77502.0
2015-10-23 11:20:00,42.29,42.37,42.18,42.18,85365.0,32.5057,32.5672,32.4212,32.4212,85365.0
2015-10-23 11:30:00,42.19,42.24,42.04,42.06,100692.0,32.4289,32.4673,32.3136,32.3289,100692.0
2015-10-23 11:40:00,42.06,42.09,41.96,42.02,118880.0,32.3289,32.352,32.2521,32.2982,118880.0
2015-10-23 11:50:00,42.02,42.11,42.0,42.08,115352.0,32.2982,32.3674,32.2828,32.3443,115352.0
2015-10-23 12:00:00,42.08,42.3,42.06,42.27,69807.0,32.3443,32.5134,32.3289,32.4904,69807.0
2015-10-23 12:10:00,42.28,42.48,42.27,42.48,61569.0,32.498,32.6518,32.4904,32.6518,61569.0
2015-10-23 12:20:00,42.49,42.5,42.33,42.34,62564.0,32.6595,32.6671,32.5365,32.5442,62564.0
2015-10-23 12:30:00,42.35,42.4,42.21,42.22,83880.0,32.5518,32.5903,32.4442,32.4519,83880.0
2015-10-23 12:40:00,42.21,42.23,42.14,42.18,39931.0,32.4442,32.4596,32.3904,32.4212,39931.0
2015-10-23 12:50:00,42.16,42.27,42.08,42.13,80025.0,32.4058,32.4904,32.3443,32.3827,80025.0
2015-10-23 13:00:00,42.12,42.13,42.06,42.11,39638.0,32.3751,32.3827,32.3289,32.3674,39638.0
2015-10-23 13:10:00,42.12,42.13,42.07,42.11,38776.0,32.3751,32.3827,32.3366,32.3674,38776.0
2015-10-23 13:20:00,42.11,42.13,42.09,42.12,33901.0,32.3674,32.3827,32.352,32.3751,33901.0
2015-10-23 13:30:00,42.13,42.3,42.12,42.29,60716.0,32.3827,32.5134,32.3751,32.5057,60716.0
2015-10-23 13:40:00,42.28,42.29,42.06,42.07,66299.0,32.498,32.5057,32.3289,32.3366,66299.0
2015-10-23 13:50:00,42.07,42.07,41.98,42.0,48175.0,32.3366,32.3366,32.2675,32.2828,48175.0
2015-10-23 14:00:00,42.0,42.01,41.94,42.01,70513.0,32.2828,32.2905,32.2367,32.2905,70513.0
2015-10-23 14:10:00,42.0,42.05,41.92,41.96,78993.0,32.2828,32.3213,32.2213,32.2521,78993.0
2015-10-23 14:20:00,41.96,42.05,41.87,42.01,79895.0,32.2521,32.3213,32.1829,32.2905,79895.0
2015-10-23 14:30:00,42.01,42.01,41.83,41.97,112921.0,32.2905,32.2905,32.1522,32.2598,112921.0
2015-10-23 14:40:00,41.98,42.07,41.95,41.96,98756.0,32.2675,32.3366,32.2444,32.2521,98756.0
2015-10-23 14:50:00,41.96,42.01,41.83,42.0,158555.0,32.2521,32.2905,32.1522,32.2828,158555.0
2015-10-23 15:00:00,42.01,42.01,41.84,41.9,121983.0,32.2905,32.2905,32.1598,32.206,121983.0
2015-10-23 15:10:00,41.91,42.01,41.87,41.87,110261.0,32.2136,32.2905,32.1829,32.1829,110261.0
2015-10-23 15:20:00,41.87,42.11,41.86,42.09,242035.0,32.1829,32.3674,32.1752,32.352,242035.0
2015-10-23 15:30:00,42.1,42.19,42.1,42.16,231851.0,32.3597,32.4289,32.3597,32.4058,231851.0
2015-10-23 15:40:00,42.16,42.19,42.07,42.15,324801.0,32.4058,32.4289,32.3366,32.3981,324801.0
2015-10-23 15:50:00,42.14,42.19,41.99,42.0,606394.0,32.3904,32.4289,32.2751,32.2828,606394.0
2015-10-26 09:30:00,42.19,42.71,42.19,42.57,140361.0,32.4289,32.8286,32.4289,32.721,140361.0
2015-10-26 09:40:00,42.58,43.09,42.49,43.0,151208.0,32.7286,33.1206,32.6595,33.0515,151208.0
2015-10-26 09:50:00,43.0,43.18,42.89,43.11,111936.0,33.0515,33.1898,32.9669,33.136,111936.0
2015-10-26 10:00:00,43.12,43.4,42.97,43.38,135701.0,33.1437,33.3589,33.0284,33.3435,135701.0
2015-10-26 10:10:00,43.36,43.62,43.02,43.6,145780.0,33.3282,33.528,33.0668,33.5126,145780.0
2015-10-26 10:20:00,43.59,43.78,43.53,43.71,81376.0,33.505,33.651,33.4588,33.5972,81376.0
2015-10-26 10:30:00,43.73,43.96,43.64,43.9,88522.0,33.6126,33.7894,33.5434,33.7432,88522.0
2015-10-26 10:40:00,43.9,43.97,43.68,43.68,59649.0,33.7432,33.797,33.5741,33.5741,59649.0
2015-10-26 10:50:00,43.68,43.97,43.67,43.95,93044.0,33.5741,33.797,33.5665,33.7817,93044.0
2015-10-26 11:00:00,43.95,43.97,43.74,43.88,84268.0,33.7817,33.797,33.6203,33.7279,84268.0
2015-10-26 11:10:00,43.87,43.91,43.74,43.76,65222.0,33.7202,33.7509,33.6203,33.6356,65222.0
2015-10-26 11:20:00,43.76,43.87,43.7,43.82,47534.0,33.6356,33.7202,33.5895,33.6817,47534.0
2015-10-26 11:30:00,43.82,43.92,43.8,43.8,55721.0,33.6817,33.7586,33.6664,33.6664,55721.0
2015-10-26 11:40:00,43.8,43.82,43.65,43.65,98159.0,33.6664,33.6817,33.5511,33.5511,98159.0
2015-10-26 11:50:00,43.65,43.78,43.59,43.6,114376.0,33.5511,33.651,33.505,33.5126,114376.0
2015-10-26 12:00:00,43.59,43.65,43.51,43.55,62113.0,33.505,33.5511,33.4435,33.4742,62113.0
2015-10-26 12:10:00,43.55,43.74,43.5,43.69,53264.0,33.4742,33.6203,33.4358,33.5818,53264.0
2015-10-26 12:20:00,43.7,43.78,43.66,43.69,40056.0,33.5895,33.651,33.5588,33.5818,40056.0
2015-10-26 12:30:00,43.69,43.7,43.54,43.56,36918.0,33.5818,33.5895,33.4665,33.4819,36918.0
2015-10-26 12:40:00,43.56,43.87,43.56,43.87,46978.0,33.4819,33.7202,33.4819,33.7202,46978.0
2015-10-26 12:50:00,43.86,43.91,43.81,43.91,34312.0,33.7125,33.7509,33.6741,33.7509,34312.0
2015-10-26 13:00:00,43.91,44.03,43.91,44.01,41041.0,33.7509,33.8432,33.7509,33.8278,41041.0
2015-10-26 13:10:00,44.01,44.03,43.88,43.97,31319.0,33.8278,33.8432,33.7279,33.797,31319.0
2015-10-26 13:20:00,43.97,44.16,43.95,44.14,32473.0,33.797,33.9431,33.7817,33.9277,32473.0
2015-10-26 13:30:00,44.16,44.23,44.14,44.18,37556.0,33.9431,33.9969,33.9277,33.9585,37556.0
2015-10-26 13:40:00,44.19,44.29,44.16,44.23,37803.0,33.9661,34.043,33.9431,33.9969,37803.0
2015-10-26 13:50:00,44.23,44.37,44.2,44.29,42197.0,33.9969,34.1045,33.9738,34.043,42197.0
2015-10-26 14:00:00,44.29,44.4,44.27,44.37,40024.0,34.043,34.1276,34.0276,34.1045,40024.0
2015-10-26 14:10:00,44.37,44.37,44.24,44.29,37028.0,34.1045,34.1045,34.0046,34.043,37028.0
2015-10-26 14:20:00,44.28,44.39,44.24,44.36,37084.0,34.0353,34.1199,34.0046,34.0968,37084.0
2015-10-26 14:30:00,44.36,44.4,44.3,44.31,48118.0,34.0968,34.1276,34.0507,34.0584,48118.0
2015-10-26 14:40:00,44.31,44.32,44.2,44.3,61433.0,34.0584,34.0661,33.9738,34.0507,61433.0
2015-10-26 14:50:00,44.3,44.3,44.19,44.28,50927.0,34.0507,34.0507,33.9661,34.0353,50927.0
2015-10-26 15:00:00,44.28,44.31,44.16,44.22,72877.0,34.0353,34.0584,33.9431,33.9892,72877.0
2015-10-26 15:10:00,44.22,44.3,44.2,44.23,66465.0,33.9892,34.0507,33.9738,33.9969,66465.0
2015-10-26 15:20:00,44.24,44.26,44.21,44.24,91287.0,34.0046,34.0199,33.9815,34.0046,91287.0
2015-10-26 15:30:00,44.24,44.33,44.22,44.24,83166.0,34.0046,34.0738,33.9892,34.0046,83166.0
2015-10-26 15:40:00,44.23,44.31,44.17,44.17,118480.0,33.9969,34.0584,33.9508,33.9508,118480.0
2015-10-26 15:50:00,44.17,44.21,44.1,44.15,189857.0,33.9508,33.9815,33.897,33.9354,189857.0
2015-10-27 09:30:00,43.95,44.29,43.61,43.68,43869.0,33.7817,34.043,33.5203,33.5741,43869.0
2015-10-27 09:40:00,43.72,43.72,43.41,43.41,45122.0,33.6049,33.6049,33.3666,33.3666,45122.0
2015-10-27 09:50:00,43.41,43.57,43.37,43.37,24932.0,33.3666,33.4896,33.3359,33.3359,24932.0
2015-10-27 10:00:00,43.37,43.45,43.31,43.38,32973.0,33.3359,33.3974,33.2897,33.3435,32973.0
2015-10-27 10:10:00,43.38,43.41,43.14,43.15,31835.0,33.3435,33.3666,33.1591,33.1668,31835.0
2015-10-27 10:20:00,43.15,43.18,43.06,43.14,54486.0,33.1668,33.1898,33.0976,33.1591,54486.0
2015-10-27 10:30:00,43.15,43.2,43.01,43.04,53767.0,33.1668,33.2052,33.0592,33.0822,53767.0
2015-10-27 10:40:00,43.04,43.21,43.01,43.2,30101.0,33.0822,33.2129,33.0592,33.2052,30101.0
2015-10-27 10:50:00,43.21,43.27,43.08,43.19,23648.0,33.2129,33.259,33.113,33.1975,23648.0
2015-10-27 11:00:00,43.18,43.22,43.09,43.17,27801.0,33.1898,33.2206,33.1206,33.1821,27801.0
2015-10-27 11:10:00,43.17,43.18,43.06,43.11,22337.0,33.1821,33.1898,33.0976,33.136,22337.0
2015-10-27 11:20:00,43.12,43.13,42.95,42.96,37652.0,33.1437,33.1514,33.013,33.0207,37652.0
2015-10-27 11:30:00,42.97,43.0,42.78,42.79,44246.0,33.0284,33.0515,32.8824,32.8901,44246.0
2015-10-27 11:40:00,42.8,42.92,42.73,42.8,39434.0,32.8977,32.99,32.8439,32.8977,39434.0
2015-10-27 11:50:00,42.8,42.81,42.63,42.7,32539.0,32.8977,32.9054,32.7671,32.8209,32539.0
2015-10-27 12:00:00,42.7,42.73,42.62,42.67,23346.0,32.8209,32.8439,32.7594,32.7978,23346.0
2015-10-27 12:10:00,42.67,42.68,42.61,42.67,30318.0,32.7978,32.8055,32.7517,32.7978,30318.0
2015-10-27 12:20:00,42.68,42.78,42.68,42.77,27169.0,32.8055,32.8824,32.8055,32.8747,27169.0
2015-10-27 12:30:00,42.77,42.96,42.77,42.96,20497.0,32.8747,33.0207,32.8747,33.0207,20497.0
2015-10-27 12:40:00,42.94,43.07,42.94,42.99,28302.0,33.0053,33.1053,33.0053,33.0438,28302.0
2015-10-27 12:50:00,43.01,43.03,42.84,42.87,14294.0,33.0592,33.0745,32.9285,32.9515,14294.0
2015-10-27 13:00:00,42.86,42.86,42.73,42.75,24470.0,32.9439,32.9439,32.8439,32.8593,24470.0
2015-10-27 13:10:00,42.73,42.75,42.66,42.71,32051.0,32.8439,32.8593,32.7901,32.8286,32051.0
2015-10-27 13:20:00,42.71,42.73,42.63,42.72,21553.0,32.8286,32.8439,32.7671,32.8362,21553.0
2015-10-27 13:30:00,42.73,42.84,42.72,42.82,18460.0,32.8439,32.9285,32.8362,32.9131,18460.0
2015-10-27 13:40:00,42.82,42.9,42.82,42.83,16276.0,32.9131,32.9746,32.9131,32.9208,16276.0
2015-10-27 13:50:00,42.83,42.92,42.83,42.9,16476.0,32.9208,32.99,32.9208,32.9746,16476.0
2015-10-27 14:00:00,42.9,42.98,42.9,42.94,17314.0,32.9746,33.0361,32.9746,33.0053,17314.0
2015-10-27 14:10:00,42.95,43.0,42.93,42.94,18733.0,33.013,33.0515,32.9977,33.0053,18733.0
2015-10-27 14:20:00,42.94,43.0,42.89,43.0,32117.0,33.0053,33.0515,32.9669,33.0515,32117.0
2015-10-27 14:30:00,43.01,43.16,42.97,43.15,68078.0,33.0592,33.1744,33.0284,33.1668,68078.0
2015-10-27 14:40:00,43.14,43.14,43.0,43.04,45425.0,33.1591,33.1591,33.0515,33.0822,45425.0
2015-10-27 14:50:00,43.03,43.11,43.0,43.06,25132.0,33.0745,33.136,33.0515,33.0976,25132.0
2015-10-27 15:00:00,43.06,43.15,43.06,43.12,40770.0,33.0976,33.1668,33.0976,33.1437,40770.0
2015-10-27 15:10:00,43.12,43.19,43.12,43.14,49522.0,33.1437,33.1975,33.1437,33.1591,49522.0
2015-10-27 15:20:00,43.14,43.2,43.09,43.19,103766.0,33.1591,33.2052,33.1206,33.1975,103766.0
2015-10-27 15:30:00,43.19,43.26,43.18,43.24,94080.0,33.1975,33.2513,33.1898,33.2359,94080.0
2015-10-27 15:40:00,43.25,43.32,43.19,43.28,129703.0,33.2436,33.2974,33.1975,33.2667,129703.0
2015-10-27 15:50:00,43.28,43.3,43.21,43.27,252611.0,33.2667,33.2821,33.2129,33.259,252611.0
2015-10-28 09:30:00,43.5,43.88,43.31,43.4,30988.0,33.4358,33.7279,33.2897,33.3589,30988.0
2015-10-28 09:40:00,43.38,43.72,43.38,43.7,34429.0,33.3435,33.6049,33.3435,33.5895,34429.0
2015-10-28 09:50:00,43.7,43.92,43.7,43.92,56122.0,33.5895,33.7586,33.5895,33.7586,56122.0
2015-10-28 10:00:00,43.92,44.22,43.92,44.09,70752.0,33.7586,33.9892,33.7586,33.8893,70752.0
2015-10-28 10:10:00,44.08,44.23,44.04,44.23,32210.0,33.8816,33.9969,33.8508,33.9969,32210.0
2015-10-28 10:20:00,44.23,44.38,44.12,44.21,59960.0,33.9969,34.1122,33.9123,33.9815,59960.0
2015-10-28 10:30:00,44.22,44.31,44.17,44.25,50878.0,33.9892,34.0584,33.9508,34.0123,50878.0
2015-10-28 10:40:00,44.26,44.57,44.25,44.46,88681.0,34.0199,34.2582,34.0123,34.1737,88681.0
2015-10-28 10:50:00,44.45,44.62,44.39,44.56,41108.0,34.166,34.2967,34.1199,34.2505,41108.0
2015-10-28 11:00:00,44.59,44.75,44.47,44.48,80021.0,34.2736,34.3966,34.1814,34.1891,80021.0
2015-10-28 11:10:00,44.48,44.58,44.35,44.38,34852.0,34.1891,34.2659,34.0891,34.1122,34852.0
2015-10-28 11:20:00,44.38,44.49,44.3,44.49,41327.0,34.1122,34.1967,34.0507,34.1967,41327.0
2015-10-28 11:30:00,44.5,44.52,44.34,44.34,24207.0,34.2044,34.2198,34.0814,34.0814,24207.0
2015-10-28 11:40:00,44.34,44.5,44.33,44.41,21872.0,34.0814,34.2044,34.0738,34.1352,21872.0
2015-10-28 11:50:00,44.4,44.42,44.31,44.4,28868.0,34.1276,34.1429,34.0584,34.1276,28868.0
2015-10-28 12:00:00,44.4,44.41,44.3,44.34,19477.0,34.1276,34.1352,34.0507,34.0814,19477.0
2015-10-28 12:10:00,44.33,44.4,44.3,44.35,23998.0,34.0738,34.1276,34.0507,34.0891,23998.0
2015-10-28 12:20:00,44.36,44.42,44.32,44.37,23015.0,34.0968,34.1429,34.0661,34.1045,23015.0
2015-10-28 12:30:00,44.37,44.39,44.27,44.29,42102.0,34.1045,34.1199,34.0276,34.043,42102.0
2015-10-28 12:40:00,44.29,44.34,44.22,44.33,13674.0,34.043,34.0814,33.9892,34.0738,13674.0
2015-10-28 12:50:00,44.33,44.35,44.22,44.26,13139.0,34.0738,34.0891,33.9892,34.0199,13139.0
2015-10-28 13:00:00,44.24,44.29,44.1,44.14,19701.0,34.0046,34.043,33.897,33.9277,19701.0
2015-10-28 13:10:00,44.15,44.21,44.12,44.2,12383.0,33.9354,33.9815,33.9123,33.9738,12383.0
2015-10-28 13:20:00,44.2,44.2,44.11,44.13,13234.0,33.9738,33.9738,33.9047,33.92,13234.0
2015-10-28 13:30:00,44.11,44.14,44.07,44.14,22774.0,33.9047,33.9277,33.8739,33.9277,22774.0
2015-10-28 13:40:00,44.15,44.15,44.1,44.13,13739.0,33.9354,33.9354,33.897,33.92,13739.0
2015-10-28 13:50:00,44.13,44.26,44.1,44.24,21494.0,33.92,34.0199,33.897,34.0046,21494.0
2015-10-28 14:00:00,44.23,44.23,44.0,44.2,96053.0,33.9969,33.9969,33.8201,33.9738,96053.0
2015-10-28 14:10:00,44.19,44.19,43.91,43.98,33143.0,33.9661,33.9661,33.7509,33.8047,33143.0
2015-10-28 14:20:00,43.98,44.17,43.98,44.13,43853.0,33.8047,33.9508,33.8047,33.92,43853.0
2015-10-28 14:30:00,44.12,44.16,44.04,44.11,49182.0,33.9123,33.9431,33.8508,33.9047,49182.0
2015-10-28 14:40:00,44.13,44.22,44.09,44.15,20852.0,33.92,33.9892,33.8893,33.9354,20852.0
2015-10-28 14:50:00,44.14,44.36,44.14,44.36,56155.0,33.9277,34.0968,33.9277,34.0968,56155.0
2015-10-28 15:00:00,44.35,44.54,44.3,44.5,75589.0,34.0891,34.2352,34.0507,34.2044,75589.0
2015-10-28 15:10:00,44.49,44.53,44.46,44.48,36588.0,34.1967,34.2275,34.1737,34.1891,36588.0
2015-10-28 15:20:00,44.49,44.52,44.44,44.49,26243.0,34.1967,34.2198,34.1583,34.1967,26243.0
2015-10-28 15:30:00,44.5,44.58,44.45,44.57,44652.0,34.2044,34.2659,34.166,34.2582,44652.0
2015-10-28 15:40:00,44.55,44.69,44.55,44.59,68018.0,34.2429,34.3505,34.2429,34.2736,68018.0
2015-10-28 15:50:00,44.6,44.65,44.55,44.65,147028.0,34.2813,34.3197,34.2429,34.3197,147028.0
2015-10-29 09:30:00,44.62,44.8,44.43,44.52,39165.0,34.2967,34.435,34.1506,34.2198,39165.0
2015-10-29 09:40:00,44.48,44.53,44.29,44.35,25398.0,34.1891,34.2275,34.043,34.0891,25398.0
2015-10-29 09:50:00,44.34,44.34,43.97,43.97,25702.0,34.0814,34.0814,33.797,33.797,25702.0
2015-10-29 10:00:00,43.9,43.98,43.68,43.96,86357.0,33.7432,33.8047,33.5741,33.7894,86357.0
2015-10-29 10:10:00,43.96,44.05,43.75,43.77,69117.0,33.7894,33.8585,33.6279,33.6433,69117.0
2015-10-29 10:20:00,43.77,43.79,43.65,43.65,44713.0,33.6433,33.6587,33.5511,33.5511,44713.0
2015-10-29 10:30:00,43.65,43.68,43.38,43.39,41571.0,33.5511,33.5741,33.3435,33.3512,41571.0
2015-10-29 10:40:00,43.39,43.46,43.33,43.36,56110.0,33.3512,33.405,33.3051,33.3282,56110.0
2015-10-29 10:50:00,43.36,43.38,43.28,43.31,38391.0,33.3282,33.3435,33.2667,33.2897,38391.0
2015-10-29 11:00:00,43.3,43.3,43.21,43.29,34353.0,33.2821,33.2821,33.2129,33.2744,34353.0
2015-10-29 11:10:00,43.31,43.37,43.2,43.21,23630.0,33.2897,33.3359,33.2052,33.2129,23630.0
2015-10-29 11:20:00,43.21,43.31,43.15,43.26,43045.0,33.2129,33.2897,33.1668,33.2513,43045.0
2015-10-29 11:30:00,43.27,43.35,43.25,43.32,18492.0,33.259,33.3205,33.2436,33.2974,18492.0
2015-10-29 11:40:00,43.31,43.34,43.28,43.3,28808.0,33.2897,33.3128,33.2667,33.2821,28808.0
2015-10-29 11:50:00,43.3,43.36,43.3,43.34,25183.0,33.2821,33.3282,33.2821,33.3128,25183.0
2015-10-29 12:00:00,43.34,43.39,43.32,43.39,24770.0,33.3128,33.3512,33.2974,33.3512,24770.0
2015-10-29 12:10:00,43.39,43.49,43.37,43.48,19425.0,33.3512,33.4281,33.3359,33.4204,19425.0
2015-10-29 12:20:00,43.48,43.55,43.46,43.54,30840.0,33.4204,33.4742,33.405,33.4665,30840.0
2015-10-29 12:30:00,43.53,43.54,43.46,43.53,26691.0,33.4588,33.4665,33.405,33.4588,26691.0
2015-10-29 12:40:00,43.52,43.68,43.52,43.64,24575.0,33.4512,33.5741,33.4512,33.5434,24575.0
2015-10-29 12:50:00,43.63,43.64,43.54,43.62,19549.0,33.5357,33.5434,33.4665,33.528,19549.0
2015-10-29 13:00:00,43.62,43.64,43.58,43.63,14891.0,33.528,33.5434,33.4973,33.5357,14891.0
2015-10-29 13:10:00,43.63,43.67,43.63,43.66,13926.0,33.5357,33.5665,33.5357,33.5588,13926.0
2015-10-29 13:20:00,43.67,43.69,43.65,43.65,21602.0,33.5665,33.5818,33.5511,33.5511,21602.0
2015-10-29 13:30:00,43.66,43.67,43.58,43.6,12130.0,33.5588,33.5665,33.4973,33.5126,12130.0
2015-10-29 13:40:00,43.61,43.65,43.59,43.62,28124.0,33.5203,33.5511,33.505,33.528,28124.0
2015-10-29 13:50:00,43.6,43.63,43.59,43.61,20071.0,33.5126,33.5357,33.505,33.5203,20071.0
2015-10-29 14:00:00,43.61,43.7,43.61,43.63,17263.0,33.5203,33.5895,33.5203,33.5357,17263.0
2015-10-29 14:10:00,43.63,43.63,43.59,43.61,13481.0,33.5357,33.5357,33.505,33.5203,13481.0
2015-10-29 14:20:00,43.61,43.67,43.61,43.63,14618.0,33.5203,33.5665,33.5203,33.5357,14618.0
2015-10-29 14:30:00,43.63,43.67,43.62,43.66,21534.0,33.5357,33.5665,33.528,33.5588,21534.0
2015-10-29 14:40:00,43.66,43.74,43.66,43.68,18704.0,33.5588,33.6203,33.5588,33.5741,18704.0
2015-10-29 14:50:00,43.69,43.78,43.69,43.78,26028.0,33.5818,33.651,33.5818,33.651,26028.0
2015-10-29 15:00:00,43.79,43.91,43.79,43.9,42153.0,33.6587,33.7509,33.6587,33.7432,42153.0
2015-10-29 15:10:00,43.9,43.93,43.85,43.92,21061.0,33.7432,33.7663,33.7048,33.7586,21061.0
2015-10-29 15:20:00,43.91,43.96,43.91,43.95,38670.0,33.7509,33.7894,33.7509,33.7817,38670.0
2015-10-29 15:30:00,43.95,44.05,43.95,44.04,47580.0,33.7817,33.8585,33.7817,33.8508,47580.0
2015-10-29 15:40:00,44.03,44.05,43.92,43.95,73217.0,33.8432,33.8585,33.7586,33.7817,73217.0
2015-10-29 15:50:00,43.94,44.02,43.92,43.94,104516.0,33.774,33.8355,33.7586,33.774,104516.0
2015-10-30 09:30:00,44.25,44.35,43.89,44.02,57864.0,34.0123,34.0891,33.7356,33.8355,57864.0
2015-10-30 09:40:00,43.99,44.39,43.95,44.25,37268.0,33.8124,34.1199,33.7817,34.0123,37268.0
2015-10-30 09:50:00,44.27,44.4,44.27,44.28,30718.0,34.0276,34.1276,34.0276,34.0353,30718.0
2015-10-30 10:00:00,44.31,44.48,44.25,44.47,43047.0,34.0584,34.1891,34.0123,34.1814,43047.0
2015-10-30 10:10:00,44.47,44.53,44.38,44.45,45957.0,34.1814,34.2275,34.1122,34.166,45957.0
2015-10-30 10:20:00,44.46,44.51,44.17,44.23,55909.0,34.1737,34.2121,33.9508,33.9969,55909.0
2015-10-30 10:30:00,44.24,44.26,44.2,44.22,25820.0,34.0046,34.0199,33.9738,33.9892,25820.0
2015-10-30 10:40:00,44.21,44.3,44.18,44.24,102019.0,33.9815,34.0507,33.9585,34.0046,102019.0
2015-10-30 10:50:00,44.25,44.34,44.25,44.27,19135.0,34.0123,34.0814,34.0123,34.0276,19135.0
2015-10-30 11:00:00,44.27,44.28,44.13,44.16,49857.0,34.0276,34.0353,33.92,33.9431,49857.0
2015-10-30 11:10:00,44.16,44.17,44.07,44.11,20858.0,33.9431,33.9508,33.8739,33.9047,20858.0
2015-10-30 11:20:00,44.1,44.19,44.08,44.17,20461.0,33.897,33.9661,33.8816,33.9508,20461.0
2015-10-30 11:30:00,44.18,44.22,44.11,44.13,24227.0,33.9585,33.9892,33.9047,33.92,24227.0
2015-10-30 11:40:00,44.12,44.21,44.12,44.21,18364.0,33.9123,33.9815,33.9123,33.9815,18364.0
2015-10-30 11:50:00,44.22,44.23,44.17,44.18,64240.0,33.9892,33.9969,33.9508,33.9585,64240.0
2015-10-30 12:00:00,44.16,44.19,44.12,44.13,16588.0,33.9431,33.9661,33.9123,33.92,16588.0
2015-10-30 12:10:00,44.14,44.15,44.09,44.11,16750.0,33.9277,33.9354,33.8893,33.9047,16750.0
2015-10-30 12:20:00,44.12,44.21,44.08,44.18,39404.0,33.9123,33.9815,33.8816,33.9585,39404.0
2015-10-30 12:30:00,44.18,44.27,44.17,44.25,63277.0,33.9585,34.0276,33.9508,34.0123,63277.0
2015-10-30 12:40:00,44.25,44.27,44.2,44.21,28070.0,34.0123,34.0276,33.9738,33.9815,28070.0
2015-10-30 12:50:00,44.21,44.36,44.2,44.34,74922.0,33.9815,34.0968,33.9738,34.0814,74922.0
2015-10-30 13:00:00,44.35,44.48,44.29,44.46,45610.0,34.0891,34.1891,34.043,34.1737,45610.0
2015-10-30 13:10:00,44.47,44.56,44.45,44.47,14303.0,34.1814,34.2505,34.166,34.1814,14303.0
2015-10-30 13:20:00,44.49,44.5,44.4,44.4,21102.0,34.1967,34.2044,34.1276,34.1276,21102.0
2015-10-30 13:30:00,44.41,44.51,44.33,44.42,93664.0,34.1352,34.2121,34.0738,34.1429,93664.0
2015-10-30 13:40:00,44.41,44.52,44.34,44.5,64283.0,34.1352,34.2198,34.0814,34.2044,64283.0
2015-10-30 13:50:00,44.49,44.49,44.38,44.38,50832.0,34.1967,34.1967,34.1122,34.1122,50832.0
2015-10-30 14:00:00,44.4,44.41,44.3,44.37,40126.0,34.1276,34.1352,34.0507,34.1045,40126.0
2015-10-30 14:10:00,44.35,44.39,44.23,44.23,17973.0,34.0891,34.1199,33.9969,33.9969,17973.0
2015-10-30 14:20:00,44.24,44.29,44.17,44.25,33617.0,34.0046,34.043,33.9508,34.0123,33617.0
2015-10-30 14:30:00,44.25,44.29,44.23,44.23,18812.0,34.0123,34.043,33.9969,33.9969,18812.0
2015-10-30 14:40:00,44.22,44.36,44.22,44.35,52464.0,33.9892,34.0968,33.9892,34.0891,52464.0
2015-10-30 14:50:00,44.36,44.41,44.3,44.38,124572.0,34.0968,34.1352,34.0507,34.1122,124572.0
2015-10-30 15:00:00,44.37,44.39,44.26,44.34,46416.0,34.1045,34.1199,34.0199,34.0814,46416.0
2015-10-30 15:10:00,44.33,44.41,44.32,44.4,16796.0,34.0738,34.1352,34.0661,34.1276,16796.0
2015-10-30 15:20:00,44.4,44.49,44.39,44.48,80671.0,34.1276,34.1967,34.1199,34.1891,80671.0
2015-10-30 15:30:00,44.48,44.59,44.48,44.59,69302.0,34.1891,34.2736,34.1891,34.2736,69302.0
2015-10-30 15:40:00,44.59,44.67,44.55,44.65,83599.0,34.2736,34.3351,34.2429,34.3197,83599.0
2015-10-30 15:50:00,44.65,44.66,44.53,44.54,139783.0,34.3197,34.3274,34.2275,34.2352,139783.0
2015-11-02 09:30:00,43.91,44.15,43.69,43.76,92908.0,33.7509,33.9354,33.5818,33.6356,92908.0
2015-11-02 09:40:00,43.78,43.85,43.45,43.48,90479.0,33.651,33.7048,33.3974,33.4204,90479.0
2015-11-02 09:50:00,43.48,43.48,43.2,43.24,104617.0,33.4204,33.4204,33.2052,33.2359,104617.0
2015-11-02 10:00:00,43.24,43.54,43.15,43.46,100637.0,33.2359,33.4665,33.1668,33.405,100637.0
2015-11-02 10:10:00,43.47,43.47,43.32,43.35,42949.0,33.4127,33.4127,33.2974,33.3205,42949.0
2015-11-02 10:20:00,43.36,43.57,43.32,43.54,49990.0,33.3282,33.4896,33.2974,33.4665,49990.0
2015-11-02 10:30:00,43.52,43.52,43.34,43.46,48844.0,33.4512,33.4512,33.3128,33.405,48844.0
2015-11-02 10:40:00,43.47,43.75,43.45,43.71,59909.0,33.4127,33.6279,33.3974,33.5972,59909.0
2015-11-02 10:50:00,43.72,43.73,43.53,43.63,29824.0,33.6049,33.6126,33.4588,33.5357,29824.0
2015-11-02 11:00:00,43.63,43.73,43.58,43.62,31655.0,33.5357,33.6126,33.4973,33.528,31655.0
2015-11-02 11:10:00,43.62,43.64,43.54,43.55,22285.0,33.528,33.5434,33.4665,33.4742,22285.0
2015-11-02 11:20:00,43.55,43.61,43.5,43.61,37050.0,33.4742,33.5203,33.4358,33.5203,37050.0
2015-11-02 11:30:00,43.63,43.72,43.62,43.63,26730.0,33.5357,33.6049,33.528,33.5357,26730.0
2015-11-02 11:40:00,43.64,43.67,43.56,43.56,17235.0,33.5434,33.5665,33.4819,33.4819,17235.0
2015-11-02 11:50:00,43.55,43.61,43.51,43.61,49647.0,33.4742,33.5203,33.4435,33.5203,49647.0
2015-11-02 12:00:00,43.62,43.64,43.58,43.6,17091.0,33.528,33.5434,33.4973,33.5126,17091.0
2015-11-02 12:10:00,43.6,43.62,43.55,43.56,28512.0,33.5126,33.528,33.4742,33.4819,28512.0
2015-11-02 12:20:00,43.57,43.69,43.56,43.68,67980.0,33.4896,33.5818,33.4819,33.5741,67980.0
2015-11-02 12:30:00,43.68,43.82,43.65,43.81,24708.0,33.5741,33.6817,33.5511,33.6741,24708.0
2015-11-02 12:40:00,43.81,43.88,43.8,43.87,19235.0,33.6741,33.7279,33.6664,33.7202,19235.0
2015-11-02 12:50:00,43.88,43.97,43.84,43.94,41980.0,33.7279,33.797,33.6971,33.774,41980.0
2015-11-02 13:00:00,43.94,44.03,43.93,44.0,23749.0,33.774,33.8432,33.7663,33.8201,23749.0
2015-11-02 13:10:00,44.0,44.12,44.0,44.1,28584.0,33.8201,33.9123,33.8201,33.897,28584.0
2015-11-02 13:20:00,44.1,44.12,44.05,44.1,17380.0,33.897,33.9123,33.8585,33.897,17380.0
2015-11-02 13:30:00,44.11,44.21,44.1,44.2,50994.0,33.9047,33.9815,33.897,33.9738,50994.0
2015-11-02 13:40:00,44.2,44.22,44.15,44.21,30000.0,33.9738,33.9892,33.9354,33.9815,30000.0
2015-11-02 13:50:00,44.21,44.31,44.19,44.31,37530.0,33.9815,34.0584,33.9661,34.0584,37530.0
2015-11-02 14:00:00,44.32,44.41,44.29,44.3,39484.0,34.0661,34.1352,34.043,34.0507,39484.0
2015-11-02 14:10:00,44.3,44.31,44.25,44.31,17594.0,34.0507,34.0584,34.0123,34.0584,17594.0
2015-11-02 14:20:00,44.31,44.36,44.27,44.33,29973.0,34.0584,34.0968,34.0276,34.0738,29973.0
2015-11-02 14:30:00,44.35,44.47,44.33,44.37,32311.0,34.0891,34.1814,34.0738,34.1045,32311.0
2015-11-02 14:40:00,44.37,44.57,44.35,44.45,82946.0,34.1045,34.2582,34.0891,34.166,82946.0
2015-11-02 14:50:00,44.44,44.6,44.43,44.52,46966.0,34.1583,34.2813,34.1506,34.2198,46966.0
2015-11-02 15:00:00,44.52,44.56,44.34,44.37,53534.0,34.2198,34.2505,34.0814,34.1045,53534.0
2015-11-02 15:10:00,44.37,44.51,44.34,44.48,26496.0,34.1045,34.2121,34.0814,34.1891,26496.0
2015-11-02 15:20:00,44.49,44.52,44.46,44.51,30802.0,34.1967,34.2198,34.1737,34.2121,30802.0
2015-11-02 15:30:00,44.52,44.56,44.44,44.46,60813.0,34.2198,34.2505,34.1583,34.1737,60813.0
2015-11-02 15:40:00,44.47,44.5,44.43,44.44,57358.0,34.1814,34.2044,34.1506,34.1583,57358.0
2015-11-02 15:50:00,44.45,44.55,44.44,44.52,116981.0,34.166,34.2429,34.1583,34.2198,116981.0
2015-11-03 09:30:00,44.69,45.05,44.69,45.04,64801.0,34.3505,34.6272,34.3505,34.6195,64801.0
2015-11-03 09:40:00,45.05,45.12,44.85,44.88,18942.0,34.6272,34.681,34.4734,34.4965,18942.0
2015-11-03 09:50:00,44.87,44.96,44.84,44.9,17917.0,34.4888,34.558,34.4658,34.5119,17917.0
2015-11-03 10:00:00,44.94,45.31,44.94,45.25,44572.0,34.5426,34.827,34.5426,34.7809,44572.0
2015-11-03 10:10:00,45.25,45.39,45.15,45.28,56312.0,34.7809,34.8885,34.704,34.804,56312.0
2015-11-03 10:20:00,45.28,45.33,45.15,45.16,31386.0,34.804,34.8424,34.704,34.7117,31386.0
2015-11-03 10:30:00,45.13,45.17,45.06,45.06,26240.0,34.6887,34.7194,34.6349,34.6349,26240.0
2015-11-03 10:40:00,45.06,45.1,45.03,45.04,17673.0,34.6349,34.6656,34.6118,34.6195,17673.0
2015-11-03 10:50:00,45.04,45.08,44.98,45.02,20952.0,34.6195,34.6502,34.5734,34.6041,20952.0
2015-11-03 11:00:00,45.03,45.09,44.97,45.06,22261.0,34.6118,34.6579,34.5657,34.6349,22261.0
2015-11-03 11:10:00,45.06,45.07,44.92,44.97,23815.0,34.6349,34.6425,34.5273,34.5657,23815.0
2015-11-03 11:20:00,44.98,44.99,44.9,44.92,22382.0,34.5734,34.5811,34.5119,34.5273,22382.0
2015-11-03 11:30:00,44.91,45.09,44.91,45.05,66695.0,34.5196,34.6579,34.5196,34.6272,66695.0
2015-11-03 11:40:00,45.04,45.05,44.99,45.02,19922.0,34.6195,34.6272,34.5811,34.6041,19922.0
2015-11-03 11:50:00,45.01,45.09,45.0,45.09,19100.0,34.5964,34.6579,34.5887,34.6579,19100.0
2015-11-03 12:00:00,45.08,45.09,45.06,45.07,11474.0,34.6502,34.6579,34.6349,34.6425,11474.0
2015-11-03 12:10:00,45.07,45.09,45.0,45.0,37224.0,34.6425,34.6579,34.5887,34.5887,37224.0
2015-11-03 12:20:00,45.0,45.04,45.0,45.03,19171.0,34.5887,34.6195,34.5887,34.6118,19171.0
2015-11-03 12:30:00,45.03,45.04,45.0,45.02,32673.0,34.6118,34.6195,34.5887,34.6041,32673.0
2015-11-03 12:40:00,45.01,45.01,44.93,44.97,23338.0,34.5964,34.5964,34.5349,34.5657,23338.0
2015-11-03 12:50:00,44.97,45.01,44.96,45.0,14855.0,34.5657,34.5964,34.558,34.5887,14855.0
2015-11-03 13:00:00,44.99,45.02,44.97,44.99,12261.0,34.5811,34.6041,34.5657,34.5811,12261.0
2015-11-03 13:10:00,44.97,44.98,44.94,44.95,18462.0,34.5657,34.5734,34.5426,34.5503,18462.0
2015-11-03 13:20:00,44.95,44.97,44.87,44.87,20027.0,34.5503,34.5657,34.4888,34.4888,20027.0
2015-11-03 13:30:00,44.87,44.96,44.86,44.96,18977.0,34.4888,34.558,34.4811,34.558,18977.0
2015-11-03 13:40:00,44.97,44.98,44.94,44.96,13179.0,34.5657,34.5734,34.5426,34.558,13179.0
2015-11-03 13:50:00,44.96,44.97,44.88,44.92,16305.0,34.558,34.5657,34.4965,34.5273,16305.0
2015-11-03 14:00:00,44.92,44.97,44.9,44.96,20023.0,34.5273,34.5657,34.5119,34.558,20023.0
2015-11-03 14:10:00,44.95,44.98,44.94,44.96,23328.0,34.5503,34.5734,34.5426,34.558,23328.0
2015-11-03 14:20:00,44.96,45.05,44.93,45.04,30234.0,34.558,34.6272,34.5349,34.6195,30234.0
2015-11-03 14:30:00,45.04,45.06,45.0,45.01,13940.0,34.6195,34.6349,34.5887,34.5964,13940.0
2015-11-03 14:40:00,45.0,45.02,44.96,44.98,18185.0,34.5887,34.6041,34.558,34.5734,18185.0
2015-11-03 14:50:00,44.98,45.05,44.98,45.03,49531.0,34.5734,34.6272,34.5734,34.6118,49531.0
2015-11-03 15:00:00,45.03,45.03,44.93,44.95,31720.0,34.6118,34.6118,34.5349,34.5503,31720.0
2015-11-03 15:10:00,44.95,45.0,44.94,45.0,36395.0,34.5503,34.5887,34.5426,34.5887,36395.0
2015-11-03 15:20:00,44.99,45.02,44.95,45.0,45383.0,34.5811,34.6041,34.5503,34.5887,45383.0
2015-11-03 15:30:00,44.99,45.05,44.96,44.98,49506.0,34.5811,34.6272,34.558,34.5734,49506.0
2015-11-03 15:40:00,44.97,44.98,44.89,44.9,58836.0,34.5657,34.5734,34.5042,34.5119,58836.0
2015-11-03 15:50:00,44.9,44.93,44.83,44.89,148949.0,34.5119,34.5349,34.4581,34.5042,148949.0
2015-11-04 09:30:00,44.87,45.05,44.39,44.39,26800.0,34.4888,34.6272,34.1199,34.1199,26800.0
2015-11-04 09:40:00,44.41,44.41,44.2,44.25,47955.0,34.1352,34.1352,33.9738,34.0123,47955.0
2015-11-04 09:50:00,44.25,44.25,44.14,44.14,19119.0,34.0123,34.0123,33.9277,33.9277,19119.0
2015-11-04 10:00:00,44.17,44.3,44.12,44.25,31913.0,33.9508,34.0507,33.9123,34.0123,31913.0
2015-11-04 10:10:00,44.24,44.28,44.19,44.25,46761.0,34.0046,34.0353,33.9661,34.0123,46761.0
2015-11-04 10:20:00,44.25,44.31,44.21,44.21,33339.0,34.0123,34.0584,33.9815,33.9815,33339.0
2015-11-04 10:30:00,44.2,44.32,44.14,44.24,26019.0,33.9738,34.0661,33.9277,34.0046,26019.0
2015-11-04 10:40:00,44.21,44.27,44.18,44.25,21944.0,33.9815,34.0276,33.9585,34.0123,21944.0
2015-11-04 10:50:00,44.27,44.27,44.03,44.05,24381.0,34.0276,34.0276,33.8432,33.8585,24381.0
2015-11-04 11:00:00,44.07,44.16,44.03,44.04,30011.0,33.8739,33.9431,33.8432,33.8508,30011.0
2015-11-04 11:10:00,44.04,44.12,44.0,44.1,35408.0,33.8508,33.9123,33.8201,33.897,35408.0
2015-11-04 11:20:00,44.1,44.16,44.08,44.09,47172.0,33.897,33.9431,33.8816,33.8893,47172.0
2015-11-04 11:30:00,44.09,44.12,43.95,44.03,31607.0,33.8893,33.9123,33.7817,33.8432,31607.0
2015-11-04 11:40:00,44.03,44.04,43.96,44.02,15142.0,33.8432,33.8508,33.7894,33.8355,15142.0
2015-11-04 11:50:00,44.02,44.04,43.97,44.03,16633.0,33.8355,33.8508,33.797,33.8432,16633.0
2015-11-04 12:00:00,44.03,44.08,44.0,44.08,11615.0,33.8432,33.8816,33.8201,33.8816,11615.0
2015-11-04 12:10:00,44.07,44.07,43.99,43.99,10031.0,33.8739,33.8739,33.8124,33.8124,10031.0
2015-11-04 12:20:00,44.0,44.02,43.96,43.96,21874.0,33.8201,33.8355,33.7894,33.7894,21874.0
2015-11-04 12:30:00,43.96,43.98,43.84,43.88,33637.0,33.7894,33.8047,33.6971,33.7279,33637.0
2015-11-04 12:40:00,43.88,44.1,43.83,44.07,52925.0,33.7279,33.897,33.6894,33.8739,52925.0
2015-11-04 12:50:00,44.06,44.11,44.04,44.11,13163.0,33.8662,33.9047,33.8508,33.9047,13163.0
2015-11-04 13:00:00,44.1,44.16,44.0,44.12,36584.0,33.897,33.9431,33.8201,33.9123,36584.0
2015-11-04 13:10:00,44.12,44.14,44.1,44.11,19158.0,33.9123,33.9277,33.897,33.9047,19158.0
2015-11-04 13:20:00,44.12,44.19,44.1,44.17,16066.0,33.9123,33.9661,33.897,33.9508,16066.0
2015-11-04 13:30:00,44.19,44.24,44.15,44.23,21454.0,33.9661,34.0046,33.9354,33.9969,21454.0
2015-11-04 13:40:00,44.22,44.22,44.14,44.16,10944.0,33.9892,33.9892,33.9277,33.9431,10944.0
2015-11-04 13:50:00,44.16,44.19,44.15,44.18,17113.0,33.9431,33.9661,33.9354,33.9585,17113.0
2015-11-04 14:00:00,44.18,44.23,44.16,44.21,34611.0,33.9585,33.9969,33.9431,33.9815,34611.0
2015-11-04 14:10:00,44.2,44.3,44.2,44.22,15019.0,33.9738,34.0507,33.9738,33.9892,15019.0
2015-11-04 14:20:00,44.23,44.23,44.06,44.08,18641.0,33.9969,33.9969,33.8662,33.8816,18641.0
2015-11-04 14:30:00,44.09,44.14,44.08,44.12,13223.0,33.8893,33.9277,33.8816,33.9123,13223.0
2015-11-04 14:40:00,44.12,44.12,44.01,44.03,22018.0,33.9123,33.9123,33.8278,33.8432,22018.0
2015-11-04 14:50:00,44.03,44.06,44.0,44.03,14102.0,33.8432,33.8662,33.8201,33.8432,14102.0
2015-11-04 15:00:00,44.03,44.03,43.95,43.96,38170.0,33.8432,33.8432,33.7817,33.7894,38170.0
2015-11-04 15:10:00,43.96,43.98,43.93,43.95,18955.0,33.7894,33.8047,33.7663,33.7817,18955.0
2015-11-04 15:20:00,43.94,44.07,43.94,44.01,32733.0,33.774,33.8739,33.774,33.8278,32733.0
2015-11-04 15:30:00,44.0,44.03,43.96,43.99,20031.0,33.8201,33.8432,33.7894,33.8124,20031.0
2015-11-04 15:40:00,43.98,44.04,43.95,43.99,40358.0,33.8047,33.8508,33.7817,33.8124,40358.0
2015-11-04 15:50:00,43.99,44.15,43.98,44.15,205821.0,33.8124,33.9354,33.8047,33.9354,205821.0
2015-11-05 09:30:00,44.24,44.47,44.21,44.42,39355.0,34.0046,34.1814,33.9815,34.1429,39355.0
2015-11-05 09:40:00,44.43,44.51,44.31,44.5,49794.0,34.1506,34.2121,34.0584,34.2044,49794.0
2015-11-05 09:50:00,44.5,44.51,44.27,44.34,19209.0,34.2044,34.2121,34.0276,34.0814,19209.0
2015-11-05 10:00:00,44.36,44.37,44.17,44.18,13829.0,34.0968,34.1045,33.9508,33.9585,13829.0
2015-11-05 10:10:00,44.17,44.19,43.95,43.98,27412.0,33.9508,33.9661,33.7817,33.8047,27412.0
2015-11-05 10:20:00,43.97,44.13,43.97,44.09,25417.0,33.797,33.92,33.797,33.8893,25417.0
2015-11-05 10:30:00,44.08,44.09,43.95,43.97,24745.0,33.8816,33.8893,33.7817,33.797,24745.0
2015-11-05 10:40:00,43.96,43.97,43.84,43.87,27229.0,33.7894,33.797,33.6971,33.7202,27229.0
2015-11-05 10:50:00,43.87,44.09,43.86,44.08,45103.0,33.7202,33.8893,33.7125,33.8816,45103.0
2015-11-05 11:00:00,44.07,44.19,44.05,44.1,62789.0,33.8739,33.9661,33.8585,33.897,62789.0
2015-11-05 11:10:00,44.09,44.28,44.09,44.26,45699.0,33.8893,34.0353,33.8893,34.0199,45699.0
2015-11-05 11:20:00,44.26,44.31,44.25,44.3,39950.0,34.0199,34.0584,34.0123,34.0507,39950.0
2015-11-05 11:30:00,44.3,44.33,44.14,44.15,43287.0,34.0507,34.0738,33.9277,33.9354,43287.0
2015-11-05 11:40:00,44.12,44.5,44.11,44.49,100524.0,33.9123,34.2044,33.9047,34.1967,100524.0
2015-11-05 11:50:00,44.5,44.85,44.36,44.58,293978.0,34.2044,34.4734,34.0968,34.2659,293978.0
2015-11-05 12:00:00,44.59,44.6,44.47,44.56,59070.0,34.2736,34.2813,34.1814,34.2505,59070.0
2015-11-05 12:10:00,44.55,44.57,44.38,44.39,32457.0,34.2429,34.2582,34.1122,34.1199,32457.0
2015-11-05 12:20:00,44.4,44.47,44.34,44.38,29528.0,34.1276,34.1814,34.0814,34.1122,29528.0
2015-11-05 12:30:00,44.4,44.42,44.21,44.26,38232.0,34.1276,34.1429,33.9815,34.0199,38232.0
2015-11-05 12:40:00,44.26,44.27,44.15,44.16,29257.0,34.0199,34.0276,33.9354,33.9431,29257.0
2015-11-05 12:50:00,44.17,44.25,44.15,44.25,24075.0,33.9508,34.0123,33.9354,34.0123,24075.0
2015-11-05 13:00:00,44.26,44.27,44.17,44.18,23794.0,34.0199,34.0276,33.9508,33.9585,23794.0
2015-11-05 13:10:00,44.17,44.18,44.12,44.14,17797.0,33.9508,33.9585,33.9123,33.9277,17797.0
2015-11-05 13:20:00,44.14,44.19,44.12,44.13,23256.0,33.9277,33.9661,33.9123,33.92,23256.0
2015-11-05 13:30:00,44.14,44.25,44.14,44.23,16482.0,33.9277,34.0123,33.9277,33.9969,16482.0
2015-11-05 13:40:00,44.22,44.22,44.11,44.16,40855.0,33.9892,33.9892,33.9047,33.9431,40855.0
2015-11-05 13:50:00,44.16,44.27,44.11,44.19,19272.0,33.9431,34.0276,33.9047,33.9661,19272.0
2015-11-05 14:00:00,44.2,44.22,44.15,44.16,23644.0,33.9738,33.9892,33.9354,33.9431,23644.0
2015-11-05 14:10:00,44.15,44.18,44.12,44.14,22771.0,33.9354,33.9585,33.9123,33.9277,22771.0
2015-11-05 14:20:00,44.13,44.21,44.13,44.15,25533.0,33.92,33.9815,33.92,33.9354,25533.0
2015-11-05 14:30:00,44.15,44.16,44.06,44.1,46290.0,33.9354,33.9431,33.8662,33.897,46290.0
2015-11-05 14:40:00,44.09,44.16,44.08,44.09,31658.0,33.8893,33.9431,33.8816,33.8893,31658.0
2015-11-05 14:50:00,44.09,44.12,44.06,44.11,57494.0,33.8893,33.9123,33.8662,33.9047,57494.0
2015-11-05 15:00:00,44.12,44.17,44.08,44.17,42476.0,33.9123,33.9508,33.8816,33.9508,42476.0
2015-11-05 15:10:00,44.17,44.27,44.14,44.25,44667.0,33.9508,34.0276,33.9277,34.0123,44667.0
2015-11-05 15:20:00,44.27,44.33,44.25,44.28,65097.0,34.0276,34.0738,34.0123,34.0353,65097.0
2015-11-05 15:30:00,44.29,44.34,44.26,44.31,49512.0,34.043,34.0814,34.0199,34.0584,49512.0
2015-11-05 15:40:00,44.32,44.36,44.28,44.3,69940.0,34.0661,34.0968,34.0353,34.0507,69940.0
2015-11-05 15:50:00,44.3,44.35,44.19,44.2,203414.0,34.0507,34.0891,33.9661,33.9738,203414.0
2015-11-06 09:30:00,44.15,44.3,44.0,44.27,33233.0,33.9354,34.0507,33.8201,34.0276,33233.0
2015-11-06 09:40:00,44.3,44.42,44.1,44.19,113236.0,34.0507,34.1429,33.897,33.9661,113236.0
2015-11-06 09:50:00,44.19,44.27,44.05,44.11,63445.0,33.9661,34.0276,33.8585,33.9047,63445.0
2015-11-06 10:00:00,44.13,44.14,43.96,44.01,80008.0,33.92,33.9277,33.7894,33.8278,80008.0
2015-11-06 10:10:00,44.02,44.16,44.0,44.08,35213.0,33.8355,33.9431,33.8201,33.8816,35213.0
2015-11-06 10:20:00,44.07,44.16,44.04,44.08,23777.0,33.8739,33.9431,33.8508,33.8816,23777.0
2015-11-06 10:30:00,44.09,44.24,44.04,44.21,61698.0,33.8893,34.0046,33.8508,33.9815,61698.0
2015-11-06 10:40:00,44.2,44.34,44.2,44.23,21252.0,33.9738,34.0814,33.9738,33.9969,21252.0
2015-11-06 10:50:00,44.24,44.36,44.23,44.36,20295.0,34.0046,34.0968,33.9969,34.0968,20295.0
2015-11-06 11:00:00,44.37,44.38,44.28,44.32,13840.0,34.1045,34.1122,34.0353,34.0661,13840.0
2015-11-06 11:10:00,44.32,44.33,44.23,44.24,16663.0,34.0661,34.0738,33.9969,34.0046,16663.0
2015-11-06 11:20:00,44.23,44.24,44.14,44.14,39287.0,33.9969,34.0046,33.9277,33.9277,39287.0
2015-11-06 11:30:00,44.17,44.31,44.17,44.3,15716.0,33.9508,34.0584,33.9508,34.0507,15716.0
2015-11-06 11:40:00,44.29,44.29,44.18,44.19,30649.0,34.043,34.043,33.9585,33.9661,30649.0
2015-11-06 11:50:00,44.19,44.2,44.06,44.07,65412.0,33.9661,33.9738,33.8662,33.8739,65412.0
2015-11-06 12:00:00,44.06,44.09,44.04,44.04,20504.0,33.8662,33.8893,33.8508,33.8508,20504.0
2015-11-06 12:10:00,44.06,44.07,43.98,43.98,29072.0,33.8662,33.8739,33.8047,33.8047,29072.0
2015-11-06 12:20:00,43.98,43.99,43.94,43.96,18564.0,33.8047,33.8124,33.774,33.7894,18564.0
2015-11-06 12:30:00,43.95,43.97,43.83,43.83,35541.0,33.7817,33.797,33.6894,33.6894,35541.0
2015-11-06 12:40:00,43.83,43.88,43.77,43.85,43298.0,33.6894,33.7279,33.6433,33.7048,43298.0
2015-11-06 12:50:00,43.84,43.86,43.82,43.83,16008.0,33.6971,33.7125,33.6817,33.6894,16008.0
2015-11-06 13:00:00,43.83,43.88,43.83,43.88,33007.0,33.6894,33.7279,33.6894,33.7279,33007.0
2015-11-06 13:10:00,43.87,43.88,43.84,43.88,24424.0,33.7202,33.7279,33.6971,33.7279,24424.0
2015-11-06 13:20:00,43.88,43.89,43.86,43.86,24513.0,33.7279,33.7356,33.7125,33.7125,24513.0
2015-11-06 13:30:00,43.85,43.86,43.77,43.8,27000.0,33.7048,33.7125,33.6433,33.6664,27000.0
2015-11-06 13:40:00,43.8,43.98,43.78,43.97,46418.0,33.6664,33.8047,33.651,33.797,46418.0
2015-11-06 13:50:00,43.98,43.99,43.9,43.95,30207.0,33.8047,33.8124,33.7432,33.7817,30207.0
2015-11-06 14:00:00,43.96,44.05,43.95,44.02,38545.0,33.7894,33.8585,33.7817,33.8355,38545.0
2015-11-06 14:10:00,44.01,44.02,43.95,43.96,30706.0,33.8278,33.8355,33.7817,33.7894,30706.0
2015-11-06 14:20:00,43.96,44.03,43.96,44.03,29634.0,33.7894,33.8432,33.7894,33.8432,29634.0
2015-11-06 14:30:00,44.03,44.03,43.91,43.94,22990.0,33.8432,33.8432,33.7509,33.774,22990.0
2015-11-06 14:40:00,43.94,44.01,43.94,43.99,32326.0,33.774,33.8278,33.774,33.8124,32326.0
2015-11-06 14:50:00,43.99,44.04,43.97,44.03,40495.0,33.8124,33.8508,33.797,33.8432,40495.0
2015-11-06 15:00:00,44.03,44.09,44.02,44.05,37546.0,33.8432,33.8893,33.8355,33.8585,37546.0
2015-11-06 15:10:00,44.05,44.06,44.01,44.02,30670.0,33.8585,33.8662,33.8278,33.8355,30670.0
2015-11-06 15:20:00,44.02,44.07,43.98,44.05,49885.0,33.8355,33.8739,33.8047,33.8585,49885.0
2015-11-06 15:30:00,44.05,44.1,44.01,44.03,50194.0,33.8585,33.897,33.8278,33.8432,50194.0
2015-11-06 15:40:00,44.02,44.09,44.02,44.05,71178.0,33.8355,33.8893,33.8355,33.8585,71178.0
2015-11-06 15:50:00,44.05,44.11,44.04,44.11,152753.0,33.8585,33.9047,33.8508,33.9047,152753.0
2015-11-09 09:30:00,44.11,44.38,43.9,44.06,26854.0,33.9047,34.1122,33.7432,33.8662,26854.0
2015-11-09 09:40:00,44.06,44.06,43.67,43.75,42755.0,33.8662,33.8662,33.5665,33.6279,42755.0
2015-11-09 09:50:00,43.71,43.71,43.51,43.52,55915.0,33.5972,33.5972,33.4435,33.4512,55915.0
2015-11-09 10:00:00,43.51,43.64,43.49,43.61,80495.0,33.4435,33.5434,33.4281,33.5203,80495.0
2015-11-09 10:10:00,43.6,43.68,43.55,43.66,114999.0,33.5126,33.5741,33.4742,33.5588,114999.0
2015-11-09 10:20:00,43.65,43.69,43.58,43.63,74813.0,33.5511,33.5818,33.4973,33.5357,74813.0
2015-11-09 10:30:00,43.63,43.81,43.62,43.81,33855.0,33.5357,33.6741,33.528,33.6741,33855.0
2015-11-09 10:40:00,43.82,43.84,43.69,43.82,31681.0,33.6817,33.6971,33.5818,33.6817,31681.0
2015-11-09 10:50:00,43.81,43.84,43.76,43.83,19472.0,33.6741,33.6971,33.6356,33.6894,19472.0
2015-11-09 11:00:00,43.82,43.83,43.69,43.69,25160.0,33.6817,33.6894,33.5818,33.5818,25160.0
2015-11-09 11:10:00,43.68,43.72,43.51,43.64,49037.0,33.5741,33.6049,33.4435,33.5434,49037.0
2015-11-09 11:20:00,43.65,43.65,43.51,43.54,30003.0,33.5511,33.5511,33.4435,33.4665,30003.0
2015-11-09 11:30:00,43.54,43.72,43.54,43.7,81647.0,33.4665,33.6049,33.4665,33.5895,81647.0
2015-11-09 11:40:00,43.7,43.75,43.55,43.59,35393.0,33.5895,33.6279,33.4742,33.505,35393.0
2015-11-09 11:50:00,43.59,43.65,43.55,43.64,40594.0,33.505,33.5511,33.4742,33.5434,40594.0
2015-11-09 12:00:00,43.63,43.67,43.58,43.66,39647.0,33.5357,33.5665,33.4973,33.5588,39647.0
2015-11-09 12:10:00,43.67,43.79,43.67,43.73,20413.0,33.5665,33.6587,33.5665,33.6126,20413.0
2015-11-09 12:20:00,43.73,43.77,43.66,43.77,14838.0,33.6126,33.6433,33.5588,33.6433,14838.0
2015-11-09 12:30:00,43.77,43.84,43.68,43.84,19018.0,33.6433,33.6971,33.5741,33.6971,19018.0
2015-11-09 12:40:00,43.84,44.05,43.83,44.05,33250.0,33.6971,33.8585,33.6894,33.8585,33250.0
2015-11-09 12:50:00,44.04,44.09,43.92,43.92,18616.0,33.8508,33.8893,33.7586,33.7586,18616.0
2015-11-09 13:00:00,43.92,43.93,43.85,43.87,21211.0,33.7586,33.7663,33.7048,33.7202,21211.0
2015-11-09 13:10:00,43.88,43.9,43.81,43.86,14680.0,33.7279,33.7432,33.6741,33.7125,14680.0
2015-11-09 13:20:00,43.87,43.99,43.87,43.96,18852.0,33.7202,33.8124,33.7202,33.7894,18852.0
2015-11-09 13:30:00,43.96,44.0,43.87,43.99,19238.0,33.7894,33.8201,33.7202,33.8124,19238.0
2015-11-09 13:40:00,43.98,43.98,43.85,43.86,21641.0,33.8047,33.8047,33.7048,33.7125,21641.0
2015-11-09 13:50:00,43.85,43.91,43.82,43.88,23675.0,33.7048,33.7509,33.6817,33.7279,23675.0
2015-11-09 14:00:00,43.88,44.02,43.86,44.01,19876.0,33.7279,33.8355,33.7125,33.8278,19876.0
2015-11-09 14:10:00,44.01,44.02,43.94,44.0,15933.0,33.8278,33.8355,33.774,33.8201,15933.0
2015-11-09 14:20:00,44.0,44.03,43.94,43.99,17719.0,33.8201,33.8432,33.774,33.8124,17719.0
2015-11-09 14:30:00,44.0,44.04,43.93,43.94,22271.0,33.8201,33.8508,33.7663,33.774,22271.0
2015-11-09 14:40:00,43.95,44.02,43.93,43.95,24631.0,33.7817,33.8355,33.7663,33.7817,24631.0
2015-11-09 14:50:00,43.96,44.03,43.95,44.0,28428.0,33.7894,33.8432,33.7817,33.8201,28428.0
2015-11-09 15:00:00,44.0,44.06,43.97,44.01,44281.0,33.8201,33.8662,33.797,33.8278,44281.0
2015-11-09 15:10:00,44.02,44.06,43.97,44.02,34383.0,33.8355,33.8662,33.797,33.8355,34383.0
2015-11-09 15:20:00,44.03,44.12,43.98,44.12,48234.0,33.8432,33.9123,33.8047,33.9123,48234.0
2015-11-09 15:30:00,44.12,44.3,44.11,44.29,83102.0,33.9123,34.0507,33.9047,34.043,83102.0
2015-11-09 15:40:00,44.29,44.31,44.23,44.25,78002.0,34.043,34.0584,33.9969,34.0123,78002.0
2015-11-09 15:50:00,44.25,44.26,44.13,44.17,159100.0,34.0123,34.0199,33.92,33.9508,159100.0
2015-11-10 09:30:00,43.88,44.25,43.85,43.95,44074.0,33.7279,34.0123,33.7048,33.7817,44074.0
2015-11-10 09:40:00,44.0,44.29,43.96,44.29,21638.0,33.8201,34.043,33.7894,34.043,21638.0
2015-11-10 09:50:00,44.29,44.46,44.25,44.43,62399.0,34.043,34.1737,34.0123,34.1506,62399.0
2015-11-10 10:00:00,44.42,44.57,44.4,44.43,108415.0,34.1429,34.2582,34.1276,34.1506,108415.0
2015-11-10 10:10:00,44.42,44.45,44.26,44.29,79805.0,34.1429,34.166,34.0199,34.043,79805.0
2015-11-10 10:20:00,44.28,44.37,44.24,44.36,45835.0,34.0353,34.1045,34.0046,34.0968,45835.0
2015-11-10 10:30:00,44.35,44.37,44.3,44.32,31013.0,34.0891,34.1045,34.0507,34.0661,31013.0
2015-11-10 10:40:00,44.32,44.44,44.26,44.44,24306.0,34.0661,34.1583,34.0199,34.1583,24306.0
2015-11-10 10:50:00,44.44,44.47,44.42,44.42,25854.0,34.1583,34.1814,34.1429,34.1429,25854.0
2015-11-10 11:00:00,44.42,44.44,44.32,44.42,41566.0,34.1429,34.1583,34.0661,34.1429,41566.0
2015-11-10 11:10:00,44.43,44.44,44.3,44.39,62458.0,34.1506,34.1583,34.0507,34.1199,62458.0
2015-11-10 11:20:00,44.39,44.43,44.36,44.37,50178.0,34.1199,34.1506,34.0968,34.1045,50178.0
2015-11-10 11:30:00,44.37,44.47,44.27,44.29,78762.0,34.1045,34.1814,34.0276,34.043,78762.0
2015-11-10 11:40:00,44.28,44.46,44.28,44.4,113656.0,34.0353,34.1737,34.0353,34.1276,113656.0
2015-11-10 11:50:00,44.39,44.46,44.35,44.42,92926.0,34.1199,34.1737,34.0891,34.1429,92926.0
2015-11-10 12:00:00,44.41,44.45,44.38,44.44,54293.0,34.1352,34.166,34.1122,34.1583,54293.0
2015-11-10 12:10:00,44.45,44.62,44.45,44.58,37236.0,34.166,34.2967,34.166,34.2659,37236.0
2015-11-10 12:20:00,44.56,44.58,44.52,44.53,28936.0,34.2505,34.2659,34.2198,34.2275,28936.0
2015-11-10 12:30:00,44.54,44.57,44.42,44.46,29170.0,34.2352,34.2582,34.1429,34.1737,29170.0
2015-11-10 12:40:00,44.45,44.46,44.41,44.44,28901.0,34.166,34.1737,34.1352,34.1583,28901.0
2015-11-10 12:50:00,44.44,44.47,44.42,44.42,14405.0,34.1583,34.1814,34.1429,34.1429,14405.0
2015-11-10 13:00:00,44.41,44.45,44.34,44.42,35524.0,34.1352,34.166,34.0814,34.1429,35524.0
2015-11-10 13:10:00,44.41,44.64,44.39,44.47,72439.0,34.1352,34.312,34.1199,34.1814,72439.0
2015-11-10 13:20:00,44.46,44.52,44.44,44.52,13006.0,34.1737,34.2198,34.1583,34.2198,13006.0
2015-11-10 13:30:00,44.52,44.52,44.45,44.51,13960.0,34.2198,34.2198,34.166,34.2121,13960.0
2015-11-10 13:40:00,44.5,44.56,44.49,44.5,20594.0,34.2044,34.2505,34.1967,34.2044,20594.0
2015-11-10 13:50:00,44.5,44.6,44.49,44.52,21563.0,34.2044,34.2813,34.1967,34.2198,21563.0
2015-11-10 14:00:00,44.52,44.54,44.47,44.47,38146.0,34.2198,34.2352,34.1814,34.1814,38146.0
2015-11-10 14:10:00,44.48,44.59,44.47,44.58,53075.0,34.1891,34.2736,34.1814,34.2659,53075.0
2015-11-10 14:20:00,44.57,44.66,44.56,44.64,41457.0,34.2582,34.3274,34.2505,34.312,41457.0
2015-11-10 14:30:00,44.64,44.71,44.64,44.69,42503.0,34.312,34.3658,34.312,34.3505,42503.0
2015-11-10 14:40:00,44.69,44.84,44.68,44.82,39062.0,34.3505,34.4658,34.3428,34.4504,39062.0
2015-11-10 14:50:00,44.82,44.9,44.74,44.74,41928.0,34.4504,34.5119,34.3889,34.3889,41928.0
2015-11-10 15:00:00,44.74,44.77,44.71,44.75,32135.0,34.3889,34.412,34.3658,34.3966,32135.0
2015-11-10 15:10:00,44.76,44.81,44.74,44.76,74682.0,34.4043,34.4427,34.3889,34.4043,74682.0
2015-11-10 15:20:00,44.76,44.77,44.72,44.76,26656.0,34.4043,34.412,34.3735,34.4043,26656.0
2015-11-10 15:30:00,44.76,44.8,44.74,44.75,41851.0,34.4043,34.435,34.3889,34.3966,41851.0
2015-11-10 15:40:00,44.76,44.84,44.75,44.77,58845.0,34.4043,34.4658,34.3966,34.412,58845.0
2015-11-10 15:50:00,44.76,44.8,44.73,44.8,133902.0,34.4043,34.435,34.3812,34.435,133902.0
2015-11-11 09:30:00,44.64,44.69,44.22,44.29,55330.0,34.312,34.3505,33.9892,34.043,55330.0
2015-11-11 09:40:00,44.28,44.53,44.13,44.47,93536.0,34.0353,34.2275,33.92,34.1814,93536.0
2015-11-11 09:50:00,44.48,44.54,44.26,44.34,168144.0,34.1891,34.2352,34.0199,34.0814,168144.0
2015-11-11 10:00:00,44.33,44.47,44.18,44.34,179780.0,34.0738,34.1814,33.9585,34.0814,179780.0
2015-11-11 10:10:00,44.36,44.36,44.03,44.03,252622.0,34.0968,34.0968,33.8432,33.8432,252622.0
2015-11-11 10:20:00,44.01,44.06,43.83,43.88,53681.0,33.8278,33.8662,33.6894,33.7279,53681.0
2015-11-11 10:30:00,43.84,43.85,43.66,43.78,58147.0,33.6971,33.7048,33.5588,33.651,58147.0
2015-11-11 10:40:00,43.78,43.88,43.63,43.87,83095.0,33.651,33.7279,33.5357,33.7202,83095.0
2015-11-11 10:50:00,43.87,44.02,43.71,44.02,39938.0,33.7202,33.8355,33.5972,33.8355,39938.0
2015-11-11 11:00:00,44.02,44.3,43.96,44.2,55175.0,33.8355,34.0507,33.7894,33.9738,55175.0
2015-11-11 11:10:00,44.2,44.36,44.17,44.2,67003.0,33.9738,34.0968,33.9508,33.9738,67003.0
2015-11-11 11:20:00,44.22,44.33,44.17,44.18,42307.0,33.9892,34.0738,33.9508,33.9585,42307.0
2015-11-11 11:30:00,44.2,44.23,44.16,44.21,32862.0,33.9738,33.9969,33.9431,33.9815,32862.0
2015-11-11 11:40:00,44.21,44.25,44.15,44.24,42982.0,33.9815,34.0123,33.9354,34.0046,42982.0
2015-11-11 11:50:00,44.25,44.26,44.17,44.18,28261.0,34.0123,34.0199,33.9508,33.9585,28261.0
2015-11-11 12:00:00,44.18,44.19,44.02,44.02,34858.0,33.9585,33.9661,33.8355,33.8355,34858.0
2015-11-11 12:10:00,44.01,44.02,43.87,43.92,57357.0,33.8278,33.8355,33.7202,33.7586,57357.0
2015-11-11 12:20:00,43.92,43.98,43.88,43.91,43699.0,33.7586,33.8047,33.7279,33.7509,43699.0
2015-11-11 12:30:00,43.91,44.05,43.88,44.01,32429.0,33.7509,33.8585,33.7279,33.8278,32429.0
2015-11-11 12:40:00,44.03,44.07,43.98,44.03,52554.0,33.8432,33.8739,33.8047,33.8432,52554.0
2015-11-11 12:50:00,44.03,44.06,43.99,44.0,36019.0,33.8432,33.8662,33.8124,33.8201,36019.0
2015-11-11 13:00:00,44.0,44.0,43.9,43.9,61434.0,33.8201,33.8201,33.7432,33.7432,61434.0
2015-11-11 13:10:00,43.88,44.04,43.87,44.02,104654.0,33.7279,33.8508,33.7202,33.8355,104654.0
2015-11-11 13:20:00,44.05,44.12,44.01,44.06,29623.0,33.8585,33.9123,33.8278,33.8662,29623.0
2015-11-11 13:30:00,44.06,44.08,43.99,44.08,35229.0,33.8662,33.8816,33.8124,33.8816,35229.0
2015-11-11 13:40:00,44.08,44.24,44.08,44.13,26913.0,33.8816,34.0046,33.8816,33.92,26913.0
2015-11-11 13:50:00,44.15,44.24,44.13,44.13,26468.0,33.9354,34.0046,33.92,33.92,26468.0
2015-11-11 14:00:00,44.12,44.18,44.06,44.08,109706.0,33.9123,33.9585,33.8662,33.8816,109706.0
2015-11-11 14:10:00,44.08,44.11,44.04,44.06,38791.0,33.8816,33.9047,33.8508,33.8662,38791.0
2015-11-11 14:20:00,44.06,44.07,43.98,44.05,20872.0,33.8662,33.8739,33.8047,33.8585,20872.0
2015-11-11 14:30:00,44.05,44.06,44.0,44.03,76134.0,33.8585,33.8662,33.8201,33.8432,76134.0
2015-11-11 14:40:00,44.03,44.06,44.0,44.02,64213.0,33.8432,33.8662,33.8201,33.8355,64213.0
2015-11-11 14:50:00,44.02,44.05,43.79,43.79,58007.0,33.8355,33.8585,33.6587,33.6587,58007.0
2015-11-11 15:00:00,43.79,43.86,43.77,43.82,37778.0,33.6587,33.7125,33.6433,33.6817,37778.0
2015-11-11 15:10:00,43.81,43.91,43.78,43.78,40156.0,33.6741,33.7509,33.651,33.651,40156.0
2015-11-11 15:20:00,43.77,43.83,43.7,43.7,49987.0,33.6433,33.6894,33.5895,33.5895,49987.0
2015-11-11 15:30:00,43.7,43.78,43.66,43.78,90945.0,33.5895,33.651,33.5588,33.651,90945.0
2015-11-11 15:40:00,43.78,43.81,43.74,43.77,66997.0,33.651,33.6741,33.6203,33.6433,66997.0
2015-11-11 15:50:00,43.78,43.78,43.73,43.76,124133.0,33.651,33.651,33.6126,33.6356,124133.0
2015-11-12 09:30:00,43.03,43.17,42.7,42.76,129493.0,33.0745,33.1821,32.8209,32.867,129493.0
2015-11-12 09:40:00,42.76,42.98,42.7,42.8,84511.0,32.867,33.0361,32.8209,32.8977,84511.0
2015-11-12 09:50:00,42.79,42.84,42.56,42.69,90488.0,32.8901,32.9285,32.7133,32.8132,90488.0
2015-11-12 10:00:00,42.68,42.79,42.59,42.79,80392.0,32.8055,32.8901,32.7363,32.8901,80392.0
2015-11-12 10:10:00,42.82,42.84,42.6,42.63,46430.0,32.9131,32.9285,32.744,32.7671,46430.0
2015-11-12 10:20:00,42.63,42.63,42.41,42.41,74713.0,32.7671,32.7671,32.598,32.598,74713.0
2015-11-12 10:30:00,42.41,42.69,42.34,42.69,48413.0,32.598,32.8132,32.5442,32.8132,48413.0
2015-11-12 10:40:00,42.67,42.7,42.43,42.43,78781.0,32.7978,32.8209,32.6133,32.6133,78781.0
2015-11-12 10:50:00,42.44,42.56,42.38,42.52,57559.0,32.621,32.7133,32.5749,32.6825,57559.0
2015-11-12 11:00:00,42.52,42.58,42.42,42.48,38864.0,32.6825,32.7286,32.6057,32.6518,38864.0
2015-11-12 11:10:00,42.49,42.49,42.27,42.33,53459.0,32.6595,32.6595,32.4904,32.5365,53459.0
2015-11-12 11:20:00,42.33,42.36,42.22,42.28,43254.0,32.5365,32.5595,32.4519,32.498,43254.0
2015-11-12 11:30:00,42.28,42.32,42.22,42.3,26336.0,32.498,32.5288,32.4519,32.5134,26336.0
2015-11-12 11:40:00,42.31,42.44,42.27,42.36,29604.0,32.5211,32.621,32.4904,32.5595,29604.0
2015-11-12 11:50:00,42.36,42.43,42.33,42.38,27354.0,32.5595,32.6133,32.5365,32.5749,27354.0
2015-11-12 12:00:00,42.38,42.39,42.23,42.25,30663.0,32.5749,32.5826,32.4596,32.475,30663.0
2015-11-12 12:10:00,42.25,42.26,42.12,42.14,27761.0,32.475,32.4827,32.3751,32.3904,27761.0
2015-11-12 12:20:00,42.14,42.21,42.12,42.15,34720.0,32.3904,32.4442,32.3751,32.3981,34720.0
2015-11-12 12:30:00,42.15,42.15,42.01,42.11,40967.0,32.3981,32.3981,32.2905,32.3674,40967.0
2015-11-12 12:40:00,42.11,42.27,42.09,42.25,39436.0,32.3674,32.4904,32.352,32.475,39436.0
2015-11-12 12:50:00,42.25,42.43,42.25,42.38,56049.0,32.475,32.6133,32.475,32.5749,56049.0
2015-11-12 13:00:00,42.38,42.4,42.33,42.34,25389.0,32.5749,32.5903,32.5365,32.5442,25389.0
2015-11-12 13:10:00,42.35,42.48,42.33,42.48,24236.0,32.5518,32.6518,32.5365,32.6518,24236.0
2015-11-12 13:20:00,42.48,42.59,42.47,42.59,35866.0,32.6518,32.7363,32.6441,32.7363,35866.0
2015-11-12 13:30:00,42.6,42.62,42.53,42.56,26648.0,32.744,32.7594,32.6902,32.7133,26648.0
2015-11-12 13:40:00,42.56,42.6,42.55,42.58,33201.0,32.7133,32.744,32.7056,32.7286,33201.0
2015-11-12 13:50:00,42.58,42.61,42.54,42.61,24301.0,32.7286,32.7517,32.6979,32.7517,24301.0
2015-11-12 14:00:00,42.6,42.65,42.54,42.65,55649.0,32.744,32.7824,32.6979,32.7824,55649.0
2015-11-12 14:10:00,42.63,42.67,42.54,42.56,41633.0,32.7671,32.7978,32.6979,32.7133,41633.0
2015-11-12 14:20:00,42.56,42.6,42.51,42.6,28982.0,32.7133,32.744,32.6748,32.744,28982.0
2015-11-12 14:30:00,42.62,42.63,42.55,42.62,45693.0,32.7594,32.7671,32.7056,32.7594,45693.0
2015-11-12 14:40:00,42.62,42.69,42.61,42.65,47428.0,32.7594,32.8132,32.7517,32.7824,47428.0
2015-11-12 14:50:00,42.66,42.79,42.64,42.75,83390.0,32.7901,32.8901,32.7748,32.8593,83390.0
2015-11-12 15:00:00,42.75,42.82,42.73,42.8,55161.0,32.8593,32.9131,32.8439,32.8977,55161.0
2015-11-12 15:10:00,42.79,42.89,42.75,42.87,45075.0,32.8901,32.9669,32.8593,32.9515,45075.0
2015-11-12 15:20:00,42.87,42.95,42.83,42.88,54993.0,32.9515,33.013,32.9208,32.9592,54993.0
2015-11-12 15:30:00,42.89,42.89,42.82,42.82,51093.0,32.9669,32.9669,32.9131,32.9131,51093.0
2015-11-12 15:40:00,42.81,42.88,42.75,42.8,129399.0,32.9054,32.9592,32.8593,32.8977,129399.0
2015-11-12 15:50:00,42.79,42.8,42.72,42.77,180671.0,32.8901,32.8977,32.8362,32.8747,180671.0
2015-11-13 09:30:00,41.5,41.9,41.38,41.54,104783.0,31.8985,32.206,31.8063,31.9293,104783.0
2015-11-13 09:40:00,41.5,41.82,41.49,41.52,134755.0,31.8985,32.1445,31.8908,31.9139,134755.0
2015-11-13 09:50:00,41.52,41.8,41.35,41.43,160848.0,31.9139,32.1291,31.7832,31.8447,160848.0
2015-11-13 10:00:00,41.45,41.47,41.0,41.26,211789.0,31.8601,31.8754,31.5142,31.714,211789.0
2015-11-13 10:10:00,41.3,41.33,40.77,40.96,306477.0,31.7448,31.7678,31.3374,31.4834,306477.0
2015-11-13 10:20:00,40.95,41.45,40.91,41.33,84715.0,31.4758,31.8601,31.445,31.7678,84715.0
2015-11-13 10:30:00,41.31,41.38,41.21,41.36,60631.0,31.7525,31.8063,31.6756,31.7909,60631.0
2015-11-13 10:40:00,41.37,41.6,41.36,41.48,60314.0,31.7986,31.9754,31.7909,31.8831,60314.0
2015-11-13 10:50:00,41.49,41.49,41.38,41.41,74573.0,31.8908,31.8908,31.8063,31.8293,74573.0
2015-11-13 11:00:00,41.4,41.58,41.3,41.57,80719.0,31.8216,31.96,31.7448,31.9523,80719.0
2015-11-13 11:10:00,41.59,41.74,41.53,41.57,58594.0,31.9677,32.083,31.9216,31.9523,58594.0
2015-11-13 11:20:00,41.58,41.6,41.36,41.41,69364.0,31.96,31.9754,31.7909,31.8293,69364.0
2015-11-13 11:30:00,41.41,41.43,41.17,41.19,44100.0,31.8293,31.8447,31.6449,31.6602,44100.0
2015-11-13 11:40:00,41.17,41.18,41.04,41.04,31518.0,31.6449,31.6525,31.5449,31.5449,31518.0
2015-11-13 11:50:00,41.04,41.43,41.03,41.42,42384.0,31.5449,31.8447,31.5372,31.837,42384.0
2015-11-13 12:00:00,41.4,41.78,41.36,41.71,71102.0,31.8216,32.1137,31.7909,32.0599,71102.0
2015-11-13 12:10:00,41.7,41.74,41.63,41.65,21873.0,32.0522,32.083,31.9984,32.0138,21873.0
2015-11-13 12:20:00,41.65,41.71,41.52,41.66,29034.0,32.0138,32.0599,31.9139,32.0215,29034.0
2015-11-13 12:30:00,41.68,41.78,41.62,41.62,16899.0,32.0369,32.1137,31.9907,31.9907,16899.0
2015-11-13 12:40:00,41.65,41.65,41.52,41.64,16426.0,32.0138,32.0138,31.9139,32.0061,16426.0
2015-11-13 12:50:00,41.63,41.74,41.61,41.73,24494.0,31.9984,32.083,31.9831,32.0753,24494.0
2015-11-13 13:00:00,41.74,41.77,41.61,41.68,47094.0,32.083,32.106,31.9831,32.0369,47094.0
2015-11-13 13:10:00,41.67,41.67,41.52,41.6,25505.0,32.0292,32.0292,31.9139,31.9754,25505.0
2015-11-13 13:20:00,41.57,41.61,41.38,41.38,18392.0,31.9523,31.9831,31.8063,31.8063,18392.0
2015-11-13 13:30:00,41.38,41.4,41.14,41.17,32009.0,31.8063,31.8216,31.6218,31.6449,32009.0
2015-11-13 13:40:00,41.18,41.2,41.05,41.15,64814.0,31.6525,31.6679,31.5526,31.6295,64814.0
2015-11-13 13:50:00,41.15,41.31,41.13,41.14,23145.0,31.6295,31.7525,31.6141,31.6218,23145.0
2015-11-13 14:00:00,41.14,41.18,41.05,41.14,95712.0,31.6218,31.6525,31.5526,31.6218,95712.0
2015-11-13 14:10:00,41.13,41.2,41.06,41.13,60337.0,31.6141,31.6679,31.5603,31.6141,60337.0
2015-11-13 14:20:00,41.15,41.18,41.07,41.08,23182.0,31.6295,31.6525,31.568,31.5757,23182.0
2015-11-13 14:30:00,41.08,41.2,41.07,41.18,48218.0,31.5757,31.6679,31.568,31.6525,48218.0
2015-11-13 14:40:00,41.19,41.19,41.03,41.06,40281.0,31.6602,31.6602,31.5372,31.5603,40281.0
2015-11-13 14:50:00,41.06,41.11,40.95,41.1,53967.0,31.5603,31.5987,31.4758,31.5911,53967.0
2015-11-13 15:00:00,41.11,41.21,41.06,41.16,68471.0,31.5987,31.6756,31.5603,31.6372,68471.0
2015-11-13 15:10:00,41.16,41.2,41.08,41.1,60252.0,31.6372,31.6679,31.5757,31.5911,60252.0
2015-11-13 15:20:00,41.1,41.19,41.08,41.17,58360.0,31.5911,31.6602,31.5757,31.6449,58360.0
2015-11-13 15:30:00,41.16,41.26,41.15,41.25,62926.0,31.6372,31.714,31.6295,31.7063,62926.0
2015-11-13 15:40:00,41.25,41.28,41.13,41.17,127389.0,31.7063,31.7294,31.6141,31.6449,127389.0
2015-11-13 15:50:00,41.17,41.18,41.08,41.17,216617.0,31.6449,31.6525,31.5757,31.6449,216617.0
2015-11-16 09:30:00,40.76,40.86,40.18,40.27,90842.0,31.3297,31.4066,30.8839,30.9531,90842.0
2015-11-16 09:40:00,40.28,40.87,40.28,40.86,137770.0,30.9608,31.4143,30.9608,31.4066,137770.0
2015-11-16 09:50:00,40.84,40.91,40.4,40.4,191591.0,31.3912,31.445,31.053,31.053,191591.0
2015-11-16 10:00:00,40.42,40.77,40.34,40.74,142682.0,31.0684,31.3374,31.0069,31.3143,142682.0
2015-11-16 10:10:00,40.75,41.02,40.75,40.93,164518.0,31.322,31.5296,31.322,31.4604,164518.0
2015-11-16 10:20:00,40.91,40.98,40.55,40.67,76062.0,31.445,31.4988,31.1683,31.2605,76062.0
2015-11-16 10:30:00,40.66,40.67,40.49,40.66,86012.0,31.2529,31.2605,31.1222,31.2529,86012.0
2015-11-16 10:40:00,40.64,40.64,40.5,40.5,73715.0,31.2375,31.2375,31.1299,31.1299,73715.0
2015-11-16 10:50:00,40.5,40.57,40.38,40.4,129378.0,31.1299,31.1837,31.0376,31.053,129378.0
2015-11-16 11:00:00,40.41,40.5,40.36,40.4,110973.0,31.0607,31.1299,31.0223,31.053,110973.0
2015-11-16 11:10:00,40.39,40.49,40.26,40.4,99263.0,31.0453,31.1222,30.9454,31.053,99263.0
2015-11-16 11:20:00,40.4,40.46,40.31,40.33,66768.0,31.053,31.0991,30.9838,30.9992,66768.0
2015-11-16 11:30:00,40.34,40.41,40.16,40.18,48089.0,31.0069,31.0607,30.8685,30.8839,48089.0
2015-11-16 11:40:00,40.17,40.23,39.94,40.1,68234.0,30.8762,30.9223,30.6994,30.8224,68234.0
2015-11-16 11:50:00,40.1,40.14,39.91,40.03,90145.0,30.8224,30.8532,30.6764,30.7686,90145.0
2015-11-16 12:00:00,40.05,40.07,39.94,40.01,55608.0,30.784,30.7994,30.6994,30.7532,55608.0
2015-11-16 12:10:00,40.0,40.06,39.94,40.05,41903.0,30.7455,30.7917,30.6994,30.784,41903.0
2015-11-16 12:20:00,40.06,40.1,39.99,40.08,56384.0,30.7917,30.8224,30.7379,30.807,56384.0
2015-11-16 12:30:00,40.08,40.24,40.05,40.14,46415.0,30.807,30.93,30.784,30.8532,46415.0
2015-11-16 12:40:00,40.13,40.31,40.12,40.27,62779.0,30.8455,30.9838,30.8378,30.9531,62779.0
2015-11-16 12:50:00,40.26,40.27,40.18,40.25,64632.0,30.9454,30.9531,30.8839,30.9377,64632.0
2015-11-16 13:00:00,40.25,40.28,40.16,40.19,59687.0,30.9377,30.9608,30.8685,30.8916,59687.0
2015-11-16 13:10:00,40.2,40.52,40.19,40.5,95282.0,30.8993,31.1452,30.8916,31.1299,95282.0
2015-11-16 13:20:00,40.5,40.64,40.48,40.6,85823.0,31.1299,31.2375,31.1145,31.2067,85823.0
2015-11-16 13:30:00,40.62,40.7,40.39,40.4,103761.0,31.2221,31.2836,31.0453,31.053,103761.0
2015-11-16 13:40:00,40.4,40.42,40.25,40.33,48445.0,31.053,31.0684,30.9377,30.9992,48445.0
2015-11-16 13:50:00,40.33,40.47,40.27,40.45,64827.0,30.9992,31.1068,30.9531,31.0914,64827.0
2015-11-16 14:00:00,40.47,40.58,40.43,40.47,66640.0,31.1068,31.1914,31.0761,31.1068,66640.0
2015-11-16 14:10:00,40.46,40.66,40.43,40.66,108790.0,31.0991,31.2529,31.0761,31.2529,108790.0
2015-11-16 14:20:00,40.66,40.67,40.56,40.64,68423.0,31.2529,31.2605,31.176,31.2375,68423.0
2015-11-16 14:30:00,40.64,40.73,40.64,40.73,59082.0,31.2375,31.3067,31.2375,31.3067,59082.0
2015-11-16 14:40:00,40.73,40.92,40.69,40.69,92144.0,31.3067,31.4527,31.2759,31.2759,92144.0
2015-11-16 14:50:00,40.7,40.72,40.58,40.72,75578.0,31.2836,31.299,31.1914,31.299,75578.0
2015-11-16 15:00:00,40.72,40.86,40.72,40.86,133364.0,31.299,31.4066,31.299,31.4066,133364.0
2015-11-16 15:10:00,40.86,40.96,40.77,40.78,115168.0,31.4066,31.4834,31.3374,31.3451,115168.0
2015-11-16 15:20:00,40.78,40.99,40.77,40.95,143877.0,31.3451,31.5065,31.3374,31.4758,143877.0
2015-11-16 15:30:00,40.95,41.05,40.87,40.97,169483.0,31.4758,31.5526,31.4143,31.4911,169483.0
2015-11-16 15:40:00,40.97,40.97,40.78,40.82,245801.0,31.4911,31.4911,31.3451,31.3758,245801.0
2015-11-16 15:50:00,40.82,40.88,40.75,40.83,360901.0,31.3758,31.422,31.322,31.3835,360901.0
2015-11-17 09:30:00,34.35,34.96,33.87,34.79,2442486.0,26.4027,26.8716,26.0338,26.7409,2442486.0
2015-11-17 09:40:00,34.78,34.86,33.9,34.29,1253525.0,26.7333,26.7947,26.0569,26.3566,1253525.0
2015-11-17 09:50:00,34.29,34.45,33.42,33.87,1504861.0,26.3566,26.4796,25.6879,26.0338,1504861.0
2015-11-17 10:00:00,33.88,33.95,33.51,33.85,992403.0,26.0415,26.0953,25.7571,26.0184,992403.0
2015-11-17 10:10:00,33.85,33.91,33.52,33.76,520157.0,26.0184,26.0645,25.7648,25.9492,520157.0
2015-11-17 10:20:00,33.76,34.64,33.76,34.52,1333080.0,25.9492,26.6256,25.9492,26.5334,1333080.0
2015-11-17 10:30:00,34.52,34.92,34.44,34.88,1086978.0,26.5334,26.8409,26.4719,26.8101,1086978.0
2015-11-17 10:40:00,34.9,35.12,34.51,35.07,1011132.0,26.8255,26.9946,26.5257,26.9562,1011132.0
2015-11-17 10:50:00,35.09,35.3,34.87,35.17,551045.0,26.9715,27.1329,26.8024,27.033,551045.0
2015-11-17 11:00:00,35.17,35.55,35.15,35.3,572007.0,27.033,27.3251,27.0177,27.1329,572007.0
2015-11-17 11:10:00,35.23,35.55,35.09,35.36,250990.0,27.0791,27.3251,26.9715,27.1791,250990.0
2015-11-17 11:20:00,35.33,35.97,35.32,35.71,583888.0,27.156,27.6479,27.1483,27.4481,583888.0
2015-11-17 11:30:00,35.71,36.46,35.67,36.07,895025.0,27.4481,28.0246,27.4173,27.7248,895025.0
2015-11-17 11:40:00,36.06,36.58,36.03,36.55,625739.0,27.7171,28.1168,27.6941,28.0937,625739.0
2015-11-17 11:50:00,36.5,36.56,36.23,36.33,331474.0,28.0553,28.1014,27.8478,27.9246,331474.0
2015-11-17 12:00:00,36.33,36.5,36.18,36.27,247293.0,27.9246,28.0553,27.8093,27.8785,247293.0
2015-11-17 12:10:00,36.27,36.85,36.15,36.68,406866.0,27.8785,28.3243,27.7863,28.1937,406866.0
2015-11-17 12:20:00,36.67,36.99,36.55,36.94,307593.0,28.186,28.4319,28.0937,28.3935,307593.0
2015-11-17 12:30:00,36.93,37.09,36.7,36.93,337507.0,28.3858,28.5088,28.209,28.3858,337507.0
2015-11-17 12:40:00,36.92,37.22,36.88,37.03,435036.0,28.3781,28.6087,28.3474,28.4627,435036.0
2015-11-17 12:50:00,37.03,37.1,36.99,37.02,275851.0,28.4627,28.5165,28.4319,28.455,275851.0
2015-11-17 13:00:00,37.02,37.05,36.59,36.71,470238.0,28.455,28.4781,28.1245,28.2167,470238.0
2015-11-17 13:10:00,36.7,36.88,36.62,36.65,307108.0,28.209,28.3474,28.1475,28.1706,307108.0
2015-11-17 13:20:00,36.62,36.62,36.26,36.52,377352.0,28.1475,28.1475,27.8708,28.0707,377352.0
2015-11-17 13:30:00,36.52,36.67,36.28,36.38,201485.0,28.0707,28.186,27.8862,27.9631,201485.0
2015-11-17 13:40:00,36.38,36.42,36.03,36.05,275495.0,27.9631,27.9938,27.6941,27.7094,275495.0
2015-11-17 13:50:00,36.04,36.33,36.0,36.15,200197.0,27.7017,27.9246,27.671,27.7863,200197.0
2015-11-17 14:00:00,36.15,36.16,35.94,36.02,223782.0,27.7863,27.794,27.6249,27.6864,223782.0
2015-11-17 14:10:00,36.03,36.25,36.0,36.13,159408.0,27.6941,27.8632,27.671,27.7709,159408.0
2015-11-17 14:20:00,36.14,36.18,35.82,36.0,207805.0,27.7786,27.8093,27.5326,27.671,207805.0
2015-11-17 14:30:00,36.0,36.05,35.88,35.95,158913.0,27.671,27.7094,27.5788,27.6326,158913.0
2015-11-17 14:40:00,35.95,36.09,35.91,36.01,177748.0,27.6326,27.7402,27.6018,27.6787,177748.0
2015-11-17 14:50:00,36.01,36.48,36.0,36.4,248196.0,27.6787,28.0399,27.671,27.9784,248196.0
2015-11-17 15:00:00,36.4,36.41,36.09,36.19,251742.0,27.9784,27.9861,27.7402,27.817,251742.0
2015-11-17 15:10:00,36.19,36.25,35.99,36.18,184667.0,27.817,27.8632,27.6633,27.8093,184667.0
2015-11-17 15:20:00,36.18,36.39,36.1,36.33,209769.0,27.8093,27.9708,27.7479,27.9246,209769.0
2015-11-17 15:30:00,36.32,36.7,36.28,36.52,342448.0,27.917,28.209,27.8862,28.0707,342448.0
2015-11-17 15:40:00,36.52,36.81,36.48,36.75,358876.0,28.0707,28.2936,28.0399,28.2475,358876.0
2015-11-17 15:50:00,36.76,37.05,36.75,36.95,969234.0,28.2552,28.4781,28.2475,28.4012,969234.0
2015-11-18 09:30:00,36.89,37.4,36.68,37.36,361918.0,28.3551,28.7471,28.1937,28.7163,361918.0
2015-11-18 09:40:00,37.36,37.52,36.84,36.84,438606.0,28.7163,28.8393,28.3167,28.3167,438606.0
2015-11-18 09:50:00,36.84,37.07,36.53,36.57,343385.0,28.3167,28.4934,28.0784,28.1091,343385.0
2015-11-18 10:00:00,36.57,36.67,36.43,36.51,351074.0,28.1091,28.186,28.0015,28.063,351074.0
2015-11-18 10:10:00,36.51,36.56,36.24,36.55,299519.0,28.063,28.1014,27.8555,28.0937,299519.0
2015-11-18 10:20:00,36.54,36.84,36.35,36.73,254527.0,28.0861,28.3167,27.94,28.2321,254527.0
2015-11-18 10:30:00,36.73,36.95,36.56,36.57,158696.0,28.2321,28.4012,28.1014,28.1091,158696.0
2015-11-18 10:40:00,36.56,36.56,36.36,36.49,161460.0,28.1014,28.1014,27.9477,28.0476,161460.0
2015-11-18 10:50:00,36.49,36.73,36.43,36.44,121986.0,28.0476,28.2321,28.0015,28.0092,121986.0
2015-11-18 11:00:00,36.43,36.57,36.39,36.54,134222.0,28.0015,28.1091,27.9708,28.0861,134222.0
2015-11-18 11:10:00,36.55,36.57,36.44,36.49,100720.0,28.0937,28.1091,28.0092,28.0476,100720.0
2015-11-18 11:20:00,36.48,36.49,36.3,36.39,96191.0,28.0399,28.0476,27.9016,27.9708,96191.0
2015-11-18 11:30:00,36.4,36.5,36.33,36.47,94186.0,27.9784,28.0553,27.9246,28.0323,94186.0
2015-11-18 11:40:00,36.47,36.58,36.44,36.52,91815.0,28.0323,28.1168,28.0092,28.0707,91815.0
2015-11-18 11:50:00,36.52,36.61,36.5,36.53,98384.0,28.0707,28.1399,28.0553,28.0784,98384.0
2015-11-18 12:00:00,36.53,36.77,36.53,36.75,115879.0,28.0784,28.2628,28.0784,28.2475,115879.0
2015-11-18 12:10:00,36.76,37.01,36.7,36.97,129955.0,28.2552,28.4473,28.209,28.4166,129955.0
2015-11-18 12:20:00,36.98,37.25,36.97,37.24,171541.0,28.4243,28.6318,28.4166,28.6241,171541.0
2015-11-18 12:30:00,37.22,37.25,37.1,37.17,140794.0,28.6087,28.6318,28.5165,28.5703,140794.0
2015-11-18 12:40:00,37.17,37.2,36.95,37.09,143210.0,28.5703,28.5934,28.4012,28.5088,143210.0
2015-11-18 12:50:00,37.08,37.14,36.93,36.93,102826.0,28.5011,28.5472,28.3858,28.3858,102826.0
2015-11-18 13:00:00,36.94,37.01,36.83,37.0,107517.0,28.3935,28.4473,28.309,28.4396,107517.0
2015-11-18 13:10:00,36.99,37.01,36.92,36.99,88430.0,28.4319,28.4473,28.3781,28.4319,88430.0
2015-11-18 13:20:00,36.99,37.07,36.95,37.03,98790.0,28.4319,28.4934,28.4012,28.4627,98790.0
2015-11-18 13:30:00,37.03,37.09,36.91,36.92,79624.0,28.4627,28.5088,28.3705,28.3781,79624.0
2015-11-18 13:40:00,36.92,37.05,36.9,37.05,148327.0,28.3781,28.4781,28.3628,28.4781,148327.0
2015-11-18 13:50:00,37.04,37.13,36.98,37.02,81550.0,28.4704,28.5396,28.4243,28.455,81550.0
2015-11-18 14:00:00,37.02,37.29,36.91,37.29,196452.0,28.455,28.6625,28.3705,28.6625,196452.0
2015-11-18 14:10:00,37.3,37.39,37.06,37.22,270371.0,28.6702,28.7394,28.4858,28.6087,270371.0
2015-11-18 14:20:00,37.22,37.33,37.14,37.25,157264.0,28.6087,28.6933,28.5472,28.6318,157264.0
2015-11-18 14:30:00,37.25,37.26,37.18,37.26,91986.0,28.6318,28.6395,28.578,28.6395,91986.0
2015-11-18 14:40:00,37.25,37.36,37.25,37.26,159651.0,28.6318,28.7163,28.6318,28.6395,159651.0
2015-11-18 14:50:00,37.26,37.33,37.07,37.33,142069.0,28.6395,28.6933,28.4934,28.6933,142069.0
2015-11-18 15:00:00,37.32,37.42,37.26,37.33,267373.0,28.6856,28.7625,28.6395,28.6933,267373.0
2015-11-18 15:10:00,37.33,37.42,37.33,37.38,184928.0,28.6933,28.7625,28.6933,28.7317,184928.0
2015-11-18 15:20:00,37.38,37.4,37.31,37.37,157317.0,28.7317,28.7471,28.6779,28.724,157317.0
2015-11-18 15:30:00,37.37,37.4,37.09,37.11,257574.0,28.724,28.7471,28.5088,28.5242,257574.0
2015-11-18 15:40:00,37.11,37.17,37.1,37.13,276777.0,28.5242,28.5703,28.5165,28.5396,276777.0
2015-11-18 15:50:00,37.14,37.15,37.1,37.15,525982.0,28.5472,28.5549,28.5165,28.5549,525982.0
2015-11-19 09:30:00,37.17,37.55,37.03,37.47,100583.0,28.5703,28.8624,28.4627,28.8009,100583.0
2015-11-19 09:40:00,37.47,38.06,37.47,37.96,118096.0,28.8009,29.2544,28.8009,29.1775,118096.0
2015-11-19 09:50:00,37.96,37.98,37.48,37.62,98118.0,29.1775,29.1929,28.8086,28.9162,98118.0
2015-11-19 10:00:00,37.61,37.63,37.41,37.56,103833.0,28.9085,28.9239,28.7548,28.8701,103833.0
2015-11-19 10:10:00,37.56,37.76,37.49,37.63,70394.0,28.8701,29.0238,28.8163,28.9239,70394.0
2015-11-19 10:20:00,37.64,37.67,37.56,37.63,64747.0,28.9316,28.9546,28.8701,28.9239,64747.0
2015-11-19 10:30:00,37.62,37.72,37.4,37.45,136685.0,28.9162,28.9931,28.7471,28.7855,136685.0
2015-11-19 10:40:00,37.43,37.43,37.29,37.31,72197.0,28.7701,28.7701,28.6625,28.6779,72197.0
2015-11-19 10:50:00,37.3,37.35,37.16,37.33,68569.0,28.6702,28.7087,28.5626,28.6933,68569.0
2015-11-19 11:00:00,37.33,37.45,37.23,37.37,74442.0,28.6933,28.7855,28.6164,28.724,74442.0
2015-11-19 11:10:00,37.37,37.44,37.2,37.23,68143.0,28.724,28.7778,28.5934,28.6164,68143.0
2015-11-19 11:20:00,37.23,37.37,37.16,37.25,152146.0,28.6164,28.724,28.5626,28.6318,152146.0
2015-11-19 11:30:00,37.26,37.27,37.18,37.24,57639.0,28.6395,28.6472,28.578,28.6241,57639.0
2015-11-19 11:40:00,37.24,37.3,37.21,37.25,54612.0,28.6241,28.6702,28.601,28.6318,54612.0
2015-11-19 11:50:00,37.24,37.28,37.1,37.13,99169.0,28.6241,28.6549,28.5165,28.5396,99169.0
2015-11-19 12:00:00,37.13,37.18,37.1,37.17,44901.0,28.5396,28.578,28.5165,28.5703,44901.0
2015-11-19 12:10:00,37.17,37.21,37.15,37.15,48241.0,28.5703,28.601,28.5549,28.5549,48241.0
2015-11-19 12:20:00,37.15,37.22,37.15,37.19,59054.0,28.5549,28.6087,28.5549,28.5857,59054.0
2015-11-19 12:30:00,37.19,37.21,37.15,37.19,29057.0,28.5857,28.601,28.5549,28.5857,29057.0
2015-11-19 12:40:00,37.19,37.32,37.18,37.31,50740.0,28.5857,28.6856,28.578,28.6779,50740.0
2015-11-19 12:50:00,37.31,37.5,37.3,37.5,85693.0,28.6779,28.824,28.6702,28.824,85693.0
2015-11-19 13:00:00,37.5,37.5,37.26,37.29,111263.0,28.824,28.824,28.6395,28.6625,111263.0
2015-11-19 13:10:00,37.3,37.3,37.16,37.18,40470.0,28.6702,28.6702,28.5626,28.578,40470.0
2015-11-19 13:20:00,37.18,37.37,37.07,37.31,168879.0,28.578,28.724,28.4934,28.6779,168879.0
2015-11-19 13:30:00,37.3,37.82,37.25,37.5,535851.0,28.6702,29.0699,28.6318,28.824,535851.0
2015-11-19 13:40:00,37.49,37.67,37.41,37.62,124037.0,28.8163,28.9546,28.7548,28.9162,124037.0
2015-11-19 13:50:00,37.62,37.68,37.52,37.65,122175.0,28.9162,28.9623,28.8393,28.9392,122175.0
2015-11-19 14:00:00,37.64,37.68,37.55,37.57,104967.0,28.9316,28.9623,28.8624,28.8778,104967.0
2015-11-19 14:10:00,37.56,37.68,37.56,37.65,58473.0,28.8701,28.9623,28.8701,28.9392,58473.0
2015-11-19 14:20:00,37.65,37.82,37.62,37.77,97307.0,28.9392,29.0699,28.9162,29.0315,97307.0
2015-11-19 14:30:00,37.76,37.76,37.64,37.71,61530.0,29.0238,29.0238,28.9316,28.9854,61530.0
2015-11-19 14:40:00,37.71,37.72,37.64,37.72,65187.0,28.9854,28.9931,28.9316,28.9931,65187.0
2015-11-19 14:50:00,37.71,37.74,37.69,37.73,65890.0,28.9854,29.0084,28.97,29.0007,65890.0
2015-11-19 15:00:00,37.72,37.75,37.64,37.65,102847.0,28.9931,29.0161,28.9316,28.9392,102847.0
2015-11-19 15:10:00,37.66,37.73,37.64,37.66,87409.0,28.9469,29.0007,28.9316,28.9469,87409.0
2015-11-19 15:20:00,37.65,37.8,37.64,37.77,107326.0,28.9392,29.0545,28.9316,29.0315,107326.0
2015-11-19 15:30:00,37.77,37.77,37.69,37.74,144054.0,29.0315,29.0315,28.97,29.0084,144054.0
2015-11-19 15:40:00,37.73,37.77,37.69,37.76,158561.0,29.0007,29.0315,28.97,29.0238,158561.0
2015-11-19 15:50:00,37.75,37.76,37.6,37.61,476870.0,29.0161,29.0238,28.9008,28.9085,476870.0
2015-11-20 09:30:00,38.12,38.39,37.93,38.35,139539.0,29.3005,29.508,29.1545,29.4773,139539.0
2015-11-20 09:40:00,38.35,38.45,38.05,38.12,125474.0,29.4773,29.5542,29.2467,29.3005,125474.0
2015-11-20 09:50:00,38.13,38.17,37.82,37.86,77057.0,29.3082,29.3389,29.0699,29.1007,77057.0
2015-11-20 10:00:00,37.87,37.88,37.51,37.56,139314.0,29.1083,29.116,28.8316,28.8701,139314.0
2015-11-20 10:10:00,37.55,37.6,37.42,37.5,146558.0,28.8624,28.9008,28.7625,28.824,146558.0
2015-11-20 10:20:00,37.5,37.73,37.36,37.65,130993.0,28.824,29.0007,28.7163,28.9392,130993.0
2015-11-20 10:30:00,37.65,37.97,37.65,37.91,102091.0,28.9392,29.1852,28.9392,29.1391,102091.0
2015-11-20 10:40:00,37.92,38.03,37.81,38.01,159055.0,29.1468,29.2313,29.0622,29.216,159055.0
2015-11-20 10:50:00,38.0,38.0,37.8,37.86,108702.0,29.2083,29.2083,29.0545,29.1007,108702.0
2015-11-20 11:00:00,37.87,38.08,37.86,38.0,66193.0,29.1083,29.2698,29.1007,29.2083,66193.0
2015-11-20 11:10:00,38.0,38.23,37.98,38.23,83588.0,29.2083,29.3851,29.1929,29.3851,83588.0
2015-11-20 11:20:00,38.25,38.27,38.07,38.13,54685.0,29.4004,29.4158,29.2621,29.3082,54685.0
2015-11-20 11:30:00,38.14,38.21,38.06,38.2,74842.0,29.3159,29.3697,29.2544,29.362,74842.0
2015-11-20 11:40:00,38.2,38.24,38.15,38.15,49591.0,29.362,29.3927,29.3236,29.3236,49591.0
2015-11-20 11:50:00,38.15,38.38,38.12,38.37,80906.0,29.3236,29.5004,29.3005,29.4927,80906.0
2015-11-20 12:00:00,38.37,38.59,38.32,38.52,193147.0,29.4927,29.6618,29.4542,29.608,193147.0
2015-11-20 12:10:00,38.53,38.69,38.47,38.67,217615.0,29.6156,29.7386,29.5695,29.7233,217615.0
2015-11-20 12:20:00,38.68,38.68,38.58,38.64,71604.0,29.7309,29.7309,29.6541,29.7002,71604.0
2015-11-20 12:30:00,38.64,38.71,38.61,38.67,47838.0,29.7002,29.754,29.6771,29.7233,47838.0
2015-11-20 12:40:00,38.66,38.76,38.59,38.69,61293.0,29.7156,29.7924,29.6618,29.7386,61293.0
2015-11-20 12:50:00,38.7,38.77,38.66,38.76,87726.0,29.7463,29.8001,29.7156,29.7924,87726.0
2015-11-20 13:00:00,38.76,38.83,38.73,38.82,141673.0,29.7924,29.8462,29.7694,29.8386,141673.0
2015-11-20 13:10:00,38.82,38.83,38.76,38.8,56041.0,29.8386,29.8462,29.7924,29.8232,56041.0
2015-11-20 13:20:00,38.79,38.84,38.76,38.76,42012.0,29.8155,29.8539,29.7924,29.7924,42012.0
2015-11-20 13:30:00,38.77,38.81,38.62,38.75,129735.0,29.8001,29.8309,29.6848,29.7848,129735.0
2015-11-20 13:40:00,38.77,38.9,38.77,38.87,52059.0,29.8001,29.9,29.8001,29.877,52059.0
2015-11-20 13:50:00,38.87,38.88,38.75,38.83,53962.0,29.877,29.8847,29.7848,29.8462,53962.0
2015-11-20 14:00:00,38.84,38.98,38.8,38.95,77710.0,29.8539,29.9615,29.8232,29.9385,77710.0
2015-11-20 14:10:00,38.95,38.96,38.84,38.88,66509.0,29.9385,29.9462,29.8539,29.8847,66509.0
2015-11-20 14:20:00,38.88,38.9,38.8,38.87,66878.0,29.8847,29.9,29.8232,29.877,66878.0
2015-11-20 14:30:00,38.88,38.88,38.79,38.8,44725.0,29.8847,29.8847,29.8155,29.8232,44725.0
2015-11-20 14:40:00,38.81,38.89,38.72,38.89,113368.0,29.8309,29.8924,29.7617,29.8924,113368.0
2015-11-20 14:50:00,38.89,38.99,38.86,38.95,105474.0,29.8924,29.9692,29.8693,29.9385,105474.0
2015-11-20 15:00:00,38.94,38.99,38.83,38.85,102289.0,29.9308,29.9692,29.8462,29.8616,102289.0
2015-11-20 15:10:00,38.86,38.9,38.84,38.84,118592.0,29.8693,29.9,29.8539,29.8539,118592.0
2015-11-20 15:20:00,38.85,38.95,38.84,38.89,165399.0,29.8616,29.9385,29.8539,29.8924,165399.0
2015-11-20 15:30:00,38.89,38.98,38.87,38.95,144827.0,29.8924,29.9615,29.877,29.9385,144827.0
2015-11-20 15:40:00,38.95,38.97,38.87,38.92,238793.0,29.9385,29.9539,29.877,29.9154,238793.0
2015-11-20 15:50:00,38.93,39.02,38.88,38.99,440255.0,29.9231,29.9923,29.8847,29.9692,440255.0
2015-11-23 09:30:00,39.0,39.2,38.9,39.02,302750.0,29.9769,30.1306,29.9,29.9923,302750.0
2015-11-23 09:40:00,39.02,39.36,38.97,39.34,246473.0,29.9923,30.2536,29.9539,30.2382,246473.0
2015-11-23 09:50:00,39.34,39.39,39.11,39.16,318528.0,30.2382,30.2767,30.0615,30.0999,318528.0
2015-11-23 10:00:00,39.17,39.37,39.11,39.33,236367.0,30.1076,30.2613,30.0615,30.2306,236367.0
2015-11-23 10:10:00,39.35,39.58,39.29,39.55,202326.0,30.2459,30.4227,30.1998,30.3997,202326.0
2015-11-23 10:20:00,39.55,39.63,39.5,39.57,135749.0,30.3997,30.4612,30.3612,30.415,135749.0
2015-11-23 10:30:00,39.57,39.59,39.31,39.36,203952.0,30.415,30.4304,30.2152,30.2536,203952.0
2015-11-23 10:40:00,39.36,39.45,39.31,39.45,89993.0,30.2536,30.3228,30.2152,30.3228,89993.0
2015-11-23 10:50:00,39.45,39.45,39.3,39.35,114157.0,30.3228,30.3228,30.2075,30.2459,114157.0
2015-11-23 11:00:00,39.35,39.38,39.21,39.22,330651.0,30.2459,30.269,30.1383,30.146,330651.0
2015-11-23 11:10:00,39.22,39.3,39.15,39.22,212102.0,30.146,30.2075,30.0922,30.146,212102.0
2015-11-23 11:20:00,39.22,39.23,39.11,39.2,189419.0,30.146,30.1537,30.0615,30.1306,189419.0
2015-11-23 11:30:00,39.2,39.29,39.17,39.28,122665.0,30.1306,30.1998,30.1076,30.1921,122665.0
2015-11-23 11:40:00,39.28,39.31,39.23,39.25,109678.0,30.1921,30.2152,30.1537,30.1691,109678.0
2015-11-23 11:50:00,39.25,39.3,39.0,39.16,166958.0,30.1691,30.2075,29.9769,30.0999,166958.0
2015-11-23 12:00:00,39.16,39.25,39.15,39.25,115211.0,30.0999,30.1691,30.0922,30.1691,115211.0
2015-11-23 12:10:00,39.25,39.26,39.16,39.19,57640.0,30.1691,30.1768,30.0999,30.123,57640.0
2015-11-23 12:20:00,39.18,39.22,39.15,39.18,57615.0,30.1153,30.146,30.0922,30.1153,57615.0
2015-11-23 12:30:00,39.18,39.29,39.16,39.23,153597.0,30.1153,30.1998,30.0999,30.1537,153597.0
2015-11-23 12:40:00,39.23,39.35,39.23,39.32,74041.0,30.1537,30.2459,30.1537,30.2229,74041.0
2015-11-23 12:50:00,39.31,39.32,39.17,39.25,129939.0,30.2152,30.2229,30.1076,30.1691,129939.0
2015-11-23 13:00:00,39.26,39.33,39.26,39.3,44685.0,30.1768,30.2306,30.1768,30.2075,44685.0
2015-11-23 13:10:00,39.31,39.43,39.27,39.38,83365.0,30.2152,30.3074,30.1844,30.269,83365.0
2015-11-23 13:20:00,39.37,39.38,39.23,39.25,73660.0,30.2613,30.269,30.1537,30.1691,73660.0
2015-11-23 13:30:00,39.26,39.35,39.24,39.3,80064.0,30.1768,30.2459,30.1614,30.2075,80064.0
2015-11-23 13:40:00,39.3,39.3,39.24,39.27,65386.0,30.2075,30.2075,30.1614,30.1844,65386.0
2015-11-23 13:50:00,39.27,39.36,39.15,39.19,191312.0,30.1844,30.2536,30.0922,30.123,191312.0
2015-11-23 14:00:00,39.2,39.27,39.09,39.26,307545.0,30.1306,30.1844,30.0461,30.1768,307545.0
2015-11-23 14:10:00,39.27,39.36,39.23,39.34,82526.0,30.1844,30.2536,30.1537,30.2382,82526.0
2015-11-23 14:20:00,39.34,39.35,39.27,39.32,57396.0,30.2382,30.2459,30.1844,30.2229,57396.0
2015-11-23 14:30:00,39.32,39.34,39.24,39.31,97493.0,30.2229,30.2382,30.1614,30.2152,97493.0
2015-11-23 14:40:00,39.3,39.34,39.2,39.34,143595.0,30.2075,30.2382,30.1306,30.2382,143595.0
2015-11-23 14:50:00,39.34,39.58,39.26,39.27,175955.0,30.2382,30.4227,30.1768,30.1844,175955.0
2015-11-23 15:00:00,39.27,39.33,39.23,39.28,103631.0,30.1844,30.2306,30.1537,30.1921,103631.0
2015-11-23 15:10:00,39.29,39.42,39.28,39.32,91951.0,30.1998,30.2997,30.1921,30.2229,91951.0
2015-11-23 15:20:00,39.32,39.35,39.18,39.29,109588.0,30.2229,30.2459,30.1153,30.1998,109588.0
2015-11-23 15:30:00,39.29,39.34,39.24,39.31,201735.0,30.1998,30.2382,30.1614,30.2152,201735.0
2015-11-23 15:40:00,39.31,39.32,39.24,39.27,199662.0,30.2152,30.2229,30.1614,30.1844,199662.0
2015-11-23 15:50:00,39.27,39.34,39.25,39.29,313989.0,30.1844,30.2382,30.1691,30.1998,313989.0
2015-11-24 09:30:00,39.16,39.52,39.01,39.4,59544.0,30.0999,30.3766,29.9846,30.2844,59544.0
2015-11-24 09:40:00,39.42,39.72,39.25,39.55,194083.0,30.2997,30.5303,30.1691,30.3997,194083.0
2015-11-24 09:50:00,39.56,39.64,39.49,39.57,84141.0,30.4073,30.4688,30.3535,30.415,84141.0
2015-11-24 10:00:00,39.57,39.72,39.51,39.68,283044.0,30.415,30.5303,30.3689,30.4996,283044.0
2015-11-24 10:10:00,39.64,39.74,39.6,39.65,60185.0,30.4688,30.5457,30.4381,30.4765,60185.0
2015-11-24 10:20:00,39.66,39.75,39.34,39.36,90371.0,30.4842,30.5534,30.2382,30.2536,90371.0
2015-11-24 10:30:00,39.37,39.37,39.16,39.32,90983.0,30.2613,30.2613,30.0999,30.2229,90983.0
2015-11-24 10:40:00,39.31,39.36,39.23,39.29,77265.0,30.2152,30.2536,30.1537,30.1998,77265.0
2015-11-24 10:50:00,39.3,39.36,39.13,39.28,81863.0,30.2075,30.2536,30.0768,30.1921,81863.0
2015-11-24 11:00:00,39.3,39.35,39.24,39.34,34541.0,30.2075,30.2459,30.1614,30.2382,34541.0
2015-11-24 11:10:00,39.35,39.35,39.21,39.27,53129.0,30.2459,30.2459,30.1383,30.1844,53129.0
2015-11-24 11:20:00,39.26,39.45,39.22,39.43,225842.0,30.1768,30.3228,30.146,30.3074,225842.0
2015-11-24 11:30:00,39.44,39.64,39.44,39.63,63157.0,30.3151,30.4688,30.3151,30.4612,63157.0
2015-11-24 11:40:00,39.63,39.7,39.57,39.64,49989.0,30.4612,30.515,30.415,30.4688,49989.0
2015-11-24 11:50:00,39.65,39.73,39.6,39.69,34171.0,30.4765,30.538,30.4381,30.5073,34171.0
2015-11-24 12:00:00,39.69,39.75,39.68,39.73,83027.0,30.5073,30.5534,30.4996,30.538,83027.0
2015-11-24 12:10:00,39.73,39.78,39.68,39.71,35936.0,30.538,30.5764,30.4996,30.5226,35936.0
2015-11-24 12:20:00,39.71,39.74,39.69,39.73,26820.0,30.5226,30.5457,30.5073,30.538,26820.0
2015-11-24 12:30:00,39.73,39.73,39.61,39.61,41031.0,30.538,30.538,30.4458,30.4458,41031.0
2015-11-24 12:40:00,39.62,39.66,39.62,39.64,36421.0,30.4535,30.4842,30.4535,30.4688,36421.0
2015-11-24 12:50:00,39.64,39.74,39.64,39.71,34602.0,30.4688,30.5457,30.4688,30.5226,34602.0
2015-11-24 13:00:00,39.71,39.75,39.66,39.74,54466.0,30.5226,30.5534,30.4842,30.5457,54466.0
2015-11-24 13:10:00,39.74,39.8,39.73,39.78,53767.0,30.5457,30.5918,30.538,30.5764,53767.0
2015-11-24 13:20:00,39.76,39.85,39.7,39.76,43410.0,30.5611,30.6303,30.515,30.5611,43410.0
2015-11-24 13:30:00,39.77,39.82,39.68,39.7,44273.0,30.5688,30.6072,30.4996,30.515,44273.0
2015-11-24 13:40:00,39.71,39.76,39.68,39.7,62916.0,30.5226,30.5611,30.4996,30.515,62916.0
2015-11-24 13:50:00,39.69,39.82,39.67,39.82,44235.0,30.5073,30.6072,30.4919,30.6072,44235.0
2015-11-24 14:00:00,39.81,39.85,39.74,39.79,53903.0,30.5995,30.6303,30.5457,30.5841,53903.0
2015-11-24 14:10:00,39.79,39.8,39.69,39.71,40835.0,30.5841,30.5918,30.5073,30.5226,40835.0
2015-11-24 14:20:00,39.7,39.83,39.68,39.74,67134.0,30.515,30.6149,30.4996,30.5457,67134.0
2015-11-24 14:30:00,39.73,39.76,39.69,39.73,82776.0,30.538,30.5611,30.5073,30.538,82776.0
2015-11-24 14:40:00,39.73,39.75,39.66,39.73,41340.0,30.538,30.5534,30.4842,30.538,41340.0
2015-11-24 14:50:00,39.72,39.77,39.69,39.76,49865.0,30.5303,30.5688,30.5073,30.5611,49865.0
2015-11-24 15:00:00,39.76,39.77,39.69,39.77,54868.0,30.5611,30.5688,30.5073,30.5688,54868.0
2015-11-24 15:10:00,39.77,39.79,39.73,39.75,100736.0,30.5688,30.5841,30.538,30.5534,100736.0
2015-11-24 15:20:00,39.75,39.82,39.74,39.81,46485.0,30.5534,30.6072,30.5457,30.5995,46485.0
2015-11-24 15:30:00,39.81,39.84,39.75,39.8,114045.0,30.5995,30.6226,30.5534,30.5918,114045.0
2015-11-24 15:40:00,39.8,39.82,39.75,39.81,150537.0,30.5918,30.6072,30.5534,30.5995,150537.0
2015-11-24 15:50:00,39.81,39.87,39.79,39.84,321141.0,30.5995,30.6456,30.5841,30.6226,321141.0
2015-11-25 09:30:00,39.8,39.9,39.64,39.82,39573.0,30.5918,30.6687,30.4688,30.6072,39573.0
2015-11-25 09:40:00,39.81,39.98,39.67,39.81,27481.0,30.5995,30.7302,30.4919,30.5995,27481.0
2015-11-25 09:50:00,39.8,40.01,39.72,39.89,29765.0,30.5918,30.7532,30.5303,30.661,29765.0
2015-11-25 10:00:00,39.9,39.99,39.82,39.87,40071.0,30.6687,30.7379,30.6072,30.6456,40071.0
2015-11-25 10:10:00,39.85,39.9,39.77,39.87,34127.0,30.6303,30.6687,30.5688,30.6456,34127.0
2015-11-25 10:20:00,39.89,39.89,39.68,39.68,39048.0,30.661,30.661,30.4996,30.4996,39048.0
2015-11-25 10:30:00,39.66,39.85,39.66,39.84,26064.0,30.4842,30.6303,30.4842,30.6226,26064.0
2015-11-25 10:40:00,39.82,39.94,39.81,39.94,23720.0,30.6072,30.6994,30.5995,30.6994,23720.0
2015-11-25 10:50:00,39.93,39.97,39.89,39.94,24597.0,30.6917,30.7225,30.661,30.6994,24597.0
2015-11-25 11:00:00,39.94,39.99,39.92,39.95,31883.0,30.6994,30.7379,30.6841,30.7071,31883.0
2015-11-25 11:10:00,39.95,39.96,39.79,39.87,30835.0,30.7071,30.7148,30.5841,30.6456,30835.0
2015-11-25 11:20:00,39.86,39.9,39.75,39.76,47409.0,30.6379,30.6687,30.5534,30.5611,47409.0
2015-11-25 11:30:00,39.75,39.81,39.69,39.72,32020.0,30.5534,30.5995,30.5073,30.5303,32020.0
2015-11-25 11:40:00,39.71,39.72,39.67,39.67,28568.0,30.5226,30.5303,30.4919,30.4919,28568.0
2015-11-25 11:50:00,39.66,39.68,39.59,39.6,28434.0,30.4842,30.4996,30.4304,30.4381,28434.0
2015-11-25 12:00:00,39.61,39.67,39.59,39.66,20365.0,30.4458,30.4919,30.4304,30.4842,20365.0
2015-11-25 12:10:00,39.67,39.78,39.65,39.74,17413.0,30.4919,30.5764,30.4765,30.5457,17413.0
2015-11-25 12:20:00,39.73,39.77,39.67,39.69,11937.0,30.538,30.5688,30.4919,30.5073,11937.0
2015-11-25 12:30:00,39.68,39.7,39.63,39.64,19315.0,30.4996,30.515,30.4612,30.4688,19315.0
2015-11-25 12:40:00,39.64,39.65,39.6,39.63,13137.0,30.4688,30.4765,30.4381,30.4612,13137.0
2015-11-25 12:50:00,39.63,39.64,39.58,39.59,24069.0,30.4612,30.4688,30.4227,30.4304,24069.0
2015-11-25 13:00:00,39.58,39.62,39.58,39.6,15950.0,30.4227,30.4535,30.4227,30.4381,15950.0
2015-11-25 13:10:00,39.6,39.61,39.53,39.57,21031.0,30.4381,30.4458,30.3843,30.415,21031.0
2015-11-25 13:20:00,39.57,39.65,39.56,39.65,16996.0,30.415,30.4765,30.4073,30.4765,16996.0
2015-11-25 13:30:00,39.65,39.68,39.6,39.65,23183.0,30.4765,30.4996,30.4381,30.4765,23183.0
2015-11-25 13:40:00,39.63,39.67,39.6,39.67,13972.0,30.4612,30.4919,30.4381,30.4919,13972.0
2015-11-25 13:50:00,39.66,39.67,39.63,39.67,20338.0,30.4842,30.4919,30.4612,30.4919,20338.0
2015-11-25 14:00:00,39.66,39.72,39.65,39.69,18867.0,30.4842,30.5303,30.4765,30.5073,18867.0
2015-11-25 14:10:00,39.7,39.72,39.65,39.72,22927.0,30.515,30.5303,30.4765,30.5303,22927.0
2015-11-25 14:20:00,39.71,39.72,39.61,39.62,32357.0,30.5226,30.5303,30.4458,30.4535,32357.0
2015-11-25 14:30:00,39.62,39.62,39.55,39.59,34225.0,30.4535,30.4535,30.3997,30.4304,34225.0
2015-11-25 14:40:00,39.59,39.6,39.46,39.47,39250.0,30.4304,30.4381,30.3305,30.3382,39250.0
2015-11-25 14:50:00,39.48,39.52,39.44,39.51,39287.0,30.3459,30.3766,30.3151,30.3689,39287.0
2015-11-25 15:00:00,39.52,39.56,39.48,39.52,24272.0,30.3766,30.4073,30.3459,30.3766,24272.0
2015-11-25 15:10:00,39.52,39.52,39.46,39.49,30701.0,30.3766,30.3766,30.3305,30.3535,30701.0
2015-11-25 15:20:00,39.49,39.5,39.44,39.49,32626.0,30.3535,30.3612,30.3151,30.3535,32626.0
2015-11-25 15:30:00,39.49,39.49,39.44,39.48,58003.0,30.3535,30.3535,30.3151,30.3459,58003.0
2015-11-25 15:40:00,39.48,39.48,39.43,39.45,77082.0,30.3459,30.3459,30.3074,30.3228,77082.0
2015-11-25 15:50:00,39.45,39.46,39.38,39.43,181787.0,30.3228,30.3305,30.269,30.3074,181787.0
2015-11-27 09:30:00,39.7,39.74,39.35,39.44,32412.0,30.515,30.5457,30.2459,30.3151,32412.0
2015-11-27 09:40:00,39.44,39.55,39.14,39.4,79678.0,30.3151,30.3997,30.0845,30.2844,79678.0
2015-11-27 09:50:00,39.38,39.38,39.12,39.2,40051.0,30.269,30.269,30.0691,30.1306,40051.0
2015-11-27 10:00:00,39.18,39.19,39.0,39.16,89988.0,30.1153,30.123,29.9769,30.0999,89988.0
2015-11-27 10:10:00,39.17,39.53,39.17,39.46,75055.0,30.1076,30.3843,30.1076,30.3305,75055.0
2015-11-27 10:20:00,39.45,39.68,39.42,39.68,38670.0,30.3228,30.4996,30.2997,30.4996,38670.0
2015-11-27 10:30:00,39.68,39.74,39.64,39.68,45926.0,30.4996,30.5457,30.4688,30.4996,45926.0
2015-11-27 10:40:00,39.67,39.69,39.58,39.58,47071.0,30.4919,30.5073,30.4227,30.4227,47071.0
2015-11-27 10:50:00,39.57,39.67,39.57,39.65,18429.0,30.415,30.4919,30.415,30.4765,18429.0
2015-11-27 11:00:00,39.65,39.74,39.6,39.74,19103.0,30.4765,30.5457,30.4381,30.5457,19103.0
2015-11-27 11:10:00,39.75,39.79,39.71,39.79,40622.0,30.5534,30.5841,30.5226,30.5841,40622.0
2015-11-27 11:20:00,39.8,39.82,39.71,39.8,34909.0,30.5918,30.6072,30.5226,30.5918,34909.0
2015-11-27 11:30:00,39.8,39.86,39.77,39.78,35152.0,30.5918,30.6379,30.5688,30.5764,35152.0
2015-11-27 11:40:00,39.77,39.78,39.72,39.77,18496.0,30.5688,30.5764,30.5303,30.5688,18496.0
2015-11-27 11:50:00,39.76,39.77,39.69,39.72,16119.0,30.5611,30.5688,30.5073,30.5303,16119.0
2015-11-27 12:00:00,39.72,39.72,39.6,39.6,41429.0,30.5303,30.5303,30.4381,30.4381,41429.0
2015-11-27 12:10:00,39.6,39.66,39.59,39.65,27222.0,30.4381,30.4842,30.4304,30.4765,27222.0
2015-11-27 12:20:00,39.64,39.65,39.61,39.63,24623.0,30.4688,30.4765,30.4458,30.4612,24623.0
2015-11-27 12:30:00,39.63,39.63,39.51,39.51,27293.0,30.4612,30.4612,30.3689,30.3689,27293.0
2015-11-27 12:40:00,39.51,39.54,39.49,39.5,53720.0,30.3689,30.392,30.3535,30.3612,53720.0
2015-11-27 12:50:00,39.51,39.55,39.5,39.55,69630.0,30.3689,30.3997,30.3612,30.3997,69630.0
2015-11-30 09:30:00,39.58,39.68,38.92,38.99,81023.0,30.4227,30.4996,29.9154,29.9692,81023.0
2015-11-30 09:40:00,38.99,39.08,38.78,38.93,71093.0,29.9692,30.0384,29.8078,29.9231,71093.0
2015-11-30 09:50:00,38.9,38.93,38.78,38.86,81430.0,29.9,29.9231,29.8078,29.8693,81430.0
2015-11-30 10:00:00,38.81,38.84,38.69,38.8,41427.0,29.8309,29.8539,29.7386,29.8232,41427.0
2015-11-30 10:10:00,38.81,38.81,38.59,38.63,62138.0,29.8309,29.8309,29.6618,29.6925,62138.0
2015-11-30 10:20:00,38.63,38.69,38.6,38.66,68102.0,29.6925,29.7386,29.6695,29.7156,68102.0
2015-11-30 10:30:00,38.66,38.79,38.6,38.7,82484.0,29.7156,29.8155,29.6695,29.7463,82484.0
2015-11-30 10:40:00,38.7,38.75,38.65,38.68,35575.0,29.7463,29.7848,29.7079,29.7309,35575.0
2015-11-30 10:50:00,38.67,38.83,38.63,38.83,64477.0,29.7233,29.8462,29.6925,29.8462,64477.0
2015-11-30 11:00:00,38.83,39.01,38.79,39.01,183113.0,29.8462,29.9846,29.8155,29.9846,183113.0
2015-11-30 11:10:00,39.01,39.11,38.97,39.01,42141.0,29.9846,30.0615,29.9539,29.9846,42141.0
2015-11-30 11:20:00,38.99,39.1,38.97,38.97,47737.0,29.9692,30.0538,29.9539,29.9539,47737.0
2015-11-30 11:30:00,38.98,39.05,38.97,39.04,38992.0,29.9615,30.0153,29.9539,30.0077,38992.0
2015-11-30 11:40:00,39.04,39.05,38.95,38.99,46550.0,30.0077,30.0153,29.9385,29.9692,46550.0
2015-11-30 11:50:00,39.0,39.09,38.97,39.06,176280.0,29.9769,30.0461,29.9539,30.023,176280.0
2015-11-30 12:00:00,39.07,39.16,39.03,39.11,39516.0,30.0307,30.0999,30.0,30.0615,39516.0
2015-11-30 12:10:00,39.1,39.11,39.01,39.08,21388.0,30.0538,30.0615,29.9846,30.0384,21388.0
2015-11-30 12:20:00,39.07,39.07,38.99,38.99,34617.0,30.0307,30.0307,29.9692,29.9692,34617.0
2015-11-30 12:30:00,39.0,39.06,38.99,39.06,39558.0,29.9769,30.023,29.9692,30.023,39558.0
2015-11-30 12:40:00,39.05,39.07,38.99,39.0,97808.0,30.0153,30.0307,29.9692,29.9769,97808.0
2015-11-30 12:50:00,39.0,39.0,38.85,38.96,90097.0,29.9769,29.9769,29.8616,29.9462,90097.0
2015-11-30 13:00:00,38.96,39.0,38.91,38.91,72139.0,29.9462,29.9769,29.9077,29.9077,72139.0
2015-11-30 13:10:00,38.91,38.98,38.9,38.95,29486.0,29.9077,29.9615,29.9,29.9385,29486.0
2015-11-30 13:20:00,38.94,39.04,38.93,38.99,46693.0,29.9308,30.0077,29.9231,29.9692,46693.0
2015-11-30 13:30:00,38.99,39.0,38.94,38.96,35842.0,29.9692,29.9769,29.9308,29.9462,35842.0
2015-11-30 13:40:00,38.96,39.01,38.94,38.99,31906.0,29.9462,29.9846,29.9308,29.9692,31906.0
2015-11-30 13:50:00,39.0,39.06,38.95,38.96,26358.0,29.9769,30.023,29.9385,29.9462,26358.0
2015-11-30 14:00:00,38.95,38.98,38.9,38.92,22379.0,29.9385,29.9615,29.9,29.9154,22379.0
2015-11-30 14:10:00,38.93,38.95,38.89,38.89,32465.0,29.9231,29.9385,29.8924,29.8924,32465.0
2015-11-30 14:20:00,38.89,38.93,38.85,38.9,60742.0,29.8924,29.9231,29.8616,29.9,60742.0
2015-11-30 14:30:00,38.9,38.96,38.89,38.92,175223.0,29.9,29.9462,29.8924,29.9154,175223.0
2015-11-30 14:40:00,38.92,38.96,38.89,38.95,69939.0,29.9154,29.9462,29.8924,29.9385,69939.0
2015-11-30 14:50:00,38.95,38.96,38.89,38.9,40487.0,29.9385,29.9462,29.8924,29.9,40487.0
2015-11-30 15:00:00,38.9,38.94,38.89,38.91,37898.0,29.9,29.9308,29.8924,29.9077,37898.0
2015-11-30 15:10:00,38.92,39.03,38.9,38.98,83165.0,29.9154,30.0,29.9,29.9615,83165.0
2015-11-30 15:20:00,38.98,39.02,38.95,38.99,54140.0,29.9615,29.9923,29.9385,29.9692,54140.0
2015-11-30 15:30:00,38.98,39.09,38.98,39.05,70843.0,29.9615,30.0461,29.9615,30.0153,70843.0
2015-11-30 15:40:00,39.06,39.08,38.99,39.08,73951.0,30.023,30.0384,29.9692,30.0384,73951.0
2015-11-30 15:50:00,39.07,39.08,39.01,39.03,226395.0,30.0307,30.0384,29.9846,30.0,226395.0
2015-12-01 09:30:00,39.37,39.37,39.01,39.19,49239.0,30.2613,30.2613,29.9846,30.123,49239.0
2015-12-01 09:40:00,39.21,39.54,39.19,39.54,65252.0,30.1383,30.392,30.123,30.392,65252.0
2015-12-01 09:50:00,39.54,39.67,39.4,39.41,53632.0,30.392,30.4919,30.2844,30.2921,53632.0
2015-12-01 10:00:00,39.4,39.43,39.28,39.31,78875.0,30.2844,30.3074,30.1921,30.2152,78875.0
2015-12-01 10:10:00,39.31,39.31,39.08,39.12,64611.0,30.2152,30.2152,30.0384,30.0691,64611.0
2015-12-01 10:20:00,39.13,39.45,39.07,39.44,154027.0,30.0768,30.3228,30.0307,30.3151,154027.0
2015-12-01 10:30:00,39.43,39.44,39.32,39.38,67578.0,30.3074,30.3151,30.2229,30.269,67578.0
2015-12-01 10:40:00,39.38,39.5,39.34,39.44,49315.0,30.269,30.3612,30.2382,30.3151,49315.0
2015-12-01 10:50:00,39.44,39.45,39.35,39.36,38630.0,30.3151,30.3228,30.2459,30.2536,38630.0
2015-12-01 11:00:00,39.37,39.41,39.34,39.34,42819.0,30.2613,30.2921,30.2382,30.2382,42819.0
2015-12-01 11:10:00,39.35,39.38,39.3,39.31,28890.0,30.2459,30.269,30.2075,30.2152,28890.0
2015-12-01 11:20:00,39.32,39.37,39.29,39.34,55994.0,30.2229,30.2613,30.1998,30.2382,55994.0
2015-12-01 11:30:00,39.34,39.36,39.19,39.2,36126.0,30.2382,30.2536,30.123,30.1306,36126.0
2015-12-01 11:40:00,39.2,39.21,39.13,39.2,51637.0,30.1306,30.1383,30.0768,30.1306,51637.0
2015-12-01 11:50:00,39.21,39.22,39.16,39.2,48165.0,30.1383,30.146,30.0999,30.1306,48165.0
2015-12-01 12:00:00,39.2,39.25,39.17,39.18,32333.0,30.1306,30.1691,30.1076,30.1153,32333.0
2015-12-01 12:10:00,39.19,39.21,39.1,39.1,36345.0,30.123,30.1383,30.0538,30.0538,36345.0
2015-12-01 12:20:00,39.09,39.16,39.09,39.12,40397.0,30.0461,30.0999,30.0461,30.0691,40397.0
2015-12-01 12:30:00,39.12,39.13,39.1,39.12,22262.0,30.0691,30.0768,30.0538,30.0691,22262.0
2015-12-01 12:40:00,39.12,39.23,39.11,39.2,21789.0,30.0691,30.1537,30.0615,30.1306,21789.0
2015-12-01 12:50:00,39.21,39.27,39.21,39.26,22157.0,30.1383,30.1844,30.1383,30.1768,22157.0
2015-12-01 13:00:00,39.25,39.27,39.19,39.22,32180.0,30.1691,30.1844,30.123,30.146,32180.0
2015-12-01 13:10:00,39.23,39.24,39.15,39.15,29791.0,30.1537,30.1614,30.0922,30.0922,29791.0
2015-12-01 13:20:00,39.16,39.2,39.14,39.19,26001.0,30.0999,30.1306,30.0845,30.123,26001.0
2015-12-01 13:30:00,39.19,39.22,39.17,39.19,43552.0,30.123,30.146,30.1076,30.123,43552.0
2015-12-01 13:40:00,39.2,39.27,39.19,39.25,25396.0,30.1306,30.1844,30.123,30.1691,25396.0
2015-12-01 13:50:00,39.25,39.29,39.24,39.27,18172.0,30.1691,30.1998,30.1614,30.1844,18172.0
2015-12-01 14:00:00,39.27,39.33,39.26,39.27,22937.0,30.1844,30.2306,30.1768,30.1844,22937.0
2015-12-01 14:10:00,39.27,39.29,39.19,39.25,40708.0,30.1844,30.1998,30.123,30.1691,40708.0
2015-12-01 14:20:00,39.24,39.27,39.24,39.26,39550.0,30.1614,30.1844,30.1614,30.1768,39550.0
2015-12-01 14:30:00,39.26,39.27,39.21,39.22,26425.0,30.1768,30.1844,30.1383,30.146,26425.0
2015-12-01 14:40:00,39.22,39.28,39.19,39.28,24587.0,30.146,30.1921,30.123,30.1921,24587.0
2015-12-01 14:50:00,39.27,39.27,39.17,39.19,26955.0,30.1844,30.1844,30.1076,30.123,26955.0
2015-12-01 15:00:00,39.19,39.2,39.14,39.17,29293.0,30.123,30.1306,30.0845,30.1076,29293.0
2015-12-01 15:10:00,39.18,39.18,39.1,39.13,31269.0,30.1153,30.1153,30.0538,30.0768,31269.0
2015-12-01 15:20:00,39.13,39.2,39.1,39.19,39698.0,30.0768,30.1306,30.0538,30.123,39698.0
2015-12-01 15:30:00,39.19,39.2,39.11,39.11,62583.0,30.123,30.1306,30.0615,30.0615,62583.0
2015-12-01 15:40:00,39.11,39.18,39.08,39.09,67938.0,30.0615,30.1153,30.0384,30.0461,67938.0
2015-12-01 15:50:00,39.09,39.17,39.08,39.15,132455.0,30.0461,30.1076,30.0384,30.0922,132455.0
2015-12-02 09:30:00,38.78,39.56,38.77,39.39,97433.0,29.8078,30.4073,29.8001,30.2767,97433.0
2015-12-02 09:40:00,39.4,39.58,39.34,39.49,74776.0,30.2844,30.4227,30.2382,30.3535,74776.0
2015-12-02 09:50:00,39.5,39.55,39.3,39.42,34653.0,30.3612,30.3997,30.2075,30.2997,34653.0
2015-12-02 10:00:00,39.45,39.52,39.35,39.35,38781.0,30.3228,30.3766,30.2459,30.2459,38781.0
2015-12-02 10:10:00,39.34,39.4,39.29,39.34,34827.0,30.2382,30.2844,30.1998,30.2382,34827.0
2015-12-02 10:20:00,39.34,39.34,39.11,39.17,26555.0,30.2382,30.2382,30.0615,30.1076,26555.0
2015-12-02 10:30:00,39.17,39.24,39.15,39.23,21605.0,30.1076,30.1614,30.0922,30.1537,21605.0
2015-12-02 10:40:00,39.23,39.29,39.17,39.23,40349.0,30.1537,30.1998,30.1076,30.1537,40349.0
2015-12-02 10:50:00,39.23,39.31,39.19,39.22,28461.0,30.1537,30.2152,30.123,30.146,28461.0
2015-12-02 11:00:00,39.22,39.22,39.1,39.13,29477.0,30.146,30.146,30.0538,30.0768,29477.0
2015-12-02 11:10:00,39.12,39.12,39.01,39.03,31225.0,30.0691,30.0691,29.9846,30.0,31225.0
2015-12-02 11:20:00,39.02,39.08,38.98,39.03,41855.0,29.9923,30.0384,29.9615,30.0,41855.0
2015-12-02 11:30:00,39.02,39.09,39.01,39.08,50992.0,29.9923,30.0461,29.9846,30.0384,50992.0
2015-12-02 11:40:00,39.08,39.08,39.0,39.04,25158.0,30.0384,30.0384,29.9769,30.0077,25158.0
2015-12-02 11:50:00,39.03,39.04,38.96,39.0,62567.0,30.0,30.0077,29.9462,29.9769,62567.0
2015-12-02 12:00:00,39.0,39.1,38.99,39.08,27742.0,29.9769,30.0538,29.9692,30.0384,27742.0
2015-12-02 12:10:00,39.07,39.08,39.01,39.02,16080.0,30.0307,30.0384,29.9846,29.9923,16080.0
2015-12-02 12:20:00,39.01,39.03,38.9,39.0,34157.0,29.9846,30.0,29.9,29.9769,34157.0
2015-12-02 12:30:00,38.99,39.03,38.94,39.01,29982.0,29.9692,30.0,29.9308,29.9846,29982.0
2015-12-02 12:40:00,39.01,39.05,38.99,39.05,33753.0,29.9846,30.0153,29.9692,30.0153,33753.0
2015-12-02 12:50:00,39.04,39.05,39.02,39.04,27951.0,30.0077,30.0153,29.9923,30.0077,27951.0
2015-12-02 13:00:00,39.03,39.14,39.02,39.14,33917.0,30.0,30.0845,29.9923,30.0845,33917.0
2015-12-02 13:10:00,39.13,39.14,39.03,39.04,20740.0,30.0768,30.0845,30.0,30.0077,20740.0
2015-12-02 13:20:00,39.03,39.09,39.03,39.06,23529.0,30.0,30.0461,30.0,30.023,23529.0
2015-12-02 13:30:00,39.07,39.09,39.05,39.06,22224.0,30.0307,30.0461,30.0153,30.023,22224.0
2015-12-02 13:40:00,39.05,39.07,38.98,38.99,39647.0,30.0153,30.0307,29.9615,29.9692,39647.0
2015-12-02 13:50:00,38.98,39.04,38.95,39.03,52109.0,29.9615,30.0077,29.9385,30.0,52109.0
2015-12-02 14:00:00,39.03,39.04,38.92,38.98,80998.0,30.0,30.0077,29.9154,29.9615,80998.0
2015-12-02 14:10:00,38.98,38.98,38.89,38.91,66402.0,29.9615,29.9615,29.8924,29.9077,66402.0
2015-12-02 14:20:00,38.91,38.92,38.8,38.88,34525.0,29.9077,29.9154,29.8232,29.8847,34525.0
2015-12-02 14:30:00,38.88,38.91,38.84,38.86,50108.0,29.8847,29.9077,29.8539,29.8693,50108.0
2015-12-02 14:40:00,38.87,38.87,38.75,38.77,56644.0,29.877,29.877,29.7848,29.8001,56644.0
2015-12-02 14:50:00,38.77,38.83,38.76,38.8,46289.0,29.8001,29.8462,29.7924,29.8232,46289.0
2015-12-02 15:00:00,38.8,38.81,38.74,38.77,28514.0,29.8232,29.8309,29.7771,29.8001,28514.0
2015-12-02 15:10:00,38.76,38.8,38.73,38.79,36173.0,29.7924,29.8232,29.7694,29.8155,36173.0
2015-12-02 15:20:00,38.78,38.86,38.77,38.84,35268.0,29.8078,29.8693,29.8001,29.8539,35268.0
2015-12-02 15:30:00,38.85,38.94,38.84,38.94,121666.0,29.8616,29.9308,29.8539,29.9308,121666.0
2015-12-02 15:40:00,38.93,39.02,38.87,38.87,87771.0,29.9231,29.9923,29.877,29.877,87771.0
2015-12-02 15:50:00,38.87,38.95,38.87,38.95,178376.0,29.877,29.9385,29.877,29.9385,178376.0
2015-12-03 09:30:00,39.0,39.35,39.0,39.16,47587.0,29.9769,30.2459,29.9769,30.0999,47587.0
2015-12-03 09:40:00,39.16,39.21,38.94,39.0,44974.0,30.0999,30.1383,29.9308,29.9769,44974.0
2015-12-03 09:50:00,39.0,39.1,38.96,38.97,106121.0,29.9769,30.0538,29.9462,29.9539,106121.0
2015-12-03 10:00:00,38.97,39.01,38.76,38.8,189447.0,29.9539,29.9846,29.7924,29.8232,189447.0
2015-12-03 10:10:00,38.81,38.84,38.48,38.56,105965.0,29.8309,29.8539,29.5772,29.6387,105965.0
2015-12-03 10:20:00,38.51,38.63,38.4,38.51,210245.0,29.6003,29.6925,29.5157,29.6003,210245.0
2015-12-03 10:30:00,38.51,38.6,38.3,38.3,56601.0,29.6003,29.6695,29.4389,29.4389,56601.0
2015-12-03 10:40:00,38.3,38.34,38.22,38.31,55222.0,29.4389,29.4696,29.3774,29.4465,55222.0
2015-12-03 10:50:00,38.32,38.32,38.16,38.19,34266.0,29.4542,29.4542,29.3313,29.3543,34266.0
2015-12-03 11:00:00,38.18,38.38,38.16,38.33,35110.0,29.3466,29.5004,29.3313,29.4619,35110.0
2015-12-03 11:10:00,38.31,38.38,38.29,38.35,21968.0,29.4465,29.5004,29.4312,29.4773,21968.0
2015-12-03 11:20:00,38.36,38.36,38.25,38.3,33794.0,29.485,29.485,29.4004,29.4389,33794.0
2015-12-03 11:30:00,38.3,38.4,38.27,38.38,38425.0,29.4389,29.5157,29.4158,29.5004,38425.0
2015-12-03 11:40:00,38.38,38.48,38.35,38.48,54308.0,29.5004,29.5772,29.4773,29.5772,54308.0
2015-12-03 11:50:00,38.47,38.59,38.46,38.56,60836.0,29.5695,29.6618,29.5618,29.6387,60836.0
2015-12-03 12:00:00,38.56,38.58,38.5,38.53,52876.0,29.6387,29.6541,29.5926,29.6156,52876.0
2015-12-03 12:10:00,38.53,38.59,38.5,38.54,22938.0,29.6156,29.6618,29.5926,29.6233,22938.0
2015-12-03 12:20:00,38.54,38.54,38.41,38.45,42796.0,29.6233,29.6233,29.5234,29.5542,42796.0
2015-12-03 12:30:00,38.44,38.44,38.31,38.33,24652.0,29.5465,29.5465,29.4465,29.4619,24652.0
2015-12-03 12:40:00,38.32,38.34,38.27,38.27,19627.0,29.4542,29.4696,29.4158,29.4158,19627.0
2015-12-03 12:50:00,38.26,38.29,38.18,38.19,25060.0,29.4081,29.4312,29.3466,29.3543,25060.0
2015-12-03 13:00:00,38.18,38.24,38.16,38.24,26862.0,29.3466,29.3927,29.3313,29.3927,26862.0
2015-12-03 13:10:00,38.23,38.32,38.2,38.32,31489.0,29.3851,29.4542,29.362,29.4542,31489.0
2015-12-03 13:20:00,38.34,38.41,38.3,38.38,31439.0,29.4696,29.5234,29.4389,29.5004,31439.0
2015-12-03 13:30:00,38.39,38.41,38.35,38.35,30077.0,29.508,29.5234,29.4773,29.4773,30077.0
2015-12-03 13:40:00,38.34,38.35,38.17,38.18,19375.0,29.4696,29.4773,29.3389,29.3466,19375.0
2015-12-03 13:50:00,38.17,38.17,38.0,38.0,15960.0,29.3389,29.3389,29.2083,29.2083,15960.0
2015-12-03 14:00:00,38.02,38.05,37.96,38.04,39295.0,29.2236,29.2467,29.1775,29.239,39295.0
2015-12-03 14:10:00,38.05,38.1,38.02,38.02,20303.0,29.2467,29.2851,29.2236,29.2236,20303.0
2015-12-03 14:20:00,38.02,38.03,37.81,37.82,72366.0,29.2236,29.2313,29.0622,29.0699,72366.0
2015-12-03 14:30:00,37.82,37.86,37.77,37.8,64337.0,29.0699,29.1007,29.0315,29.0545,64337.0
2015-12-03 14:40:00,37.8,37.83,37.73,37.76,47825.0,29.0545,29.0776,29.0007,29.0238,47825.0
2015-12-03 14:50:00,37.77,37.9,37.74,37.9,48145.0,29.0315,29.1314,29.0084,29.1314,48145.0
2015-12-03 15:00:00,37.89,37.99,37.88,37.91,50384.0,29.1237,29.2006,29.116,29.1391,50384.0
2015-12-03 15:10:00,37.9,37.95,37.88,37.88,27617.0,29.1314,29.1698,29.116,29.116,27617.0
2015-12-03 15:20:00,37.88,37.94,37.86,37.9,46595.0,29.116,29.1622,29.1007,29.1314,46595.0
2015-12-03 15:30:00,37.9,38.08,37.85,38.05,54128.0,29.1314,29.2698,29.093,29.2467,54128.0
2015-12-03 15:40:00,38.05,38.05,37.94,38.03,133902.0,29.2467,29.2467,29.1622,29.2313,133902.0
2015-12-03 15:50:00,38.03,38.1,38.0,38.05,185815.0,29.2313,29.2851,29.2083,29.2467,185815.0
2015-12-04 09:30:00,38.06,38.37,37.81,38.05,65012.0,29.2544,29.4927,29.0622,29.2467,65012.0
2015-12-04 09:40:00,38.07,38.46,38.06,38.45,36558.0,29.2621,29.5618,29.2544,29.5542,36558.0
2015-12-04 09:50:00,38.43,38.55,38.17,38.17,60985.0,29.5388,29.631,29.3389,29.3389,60985.0
2015-12-04 10:00:00,38.19,38.3,38.13,38.17,44533.0,29.3543,29.4389,29.3082,29.3389,44533.0
2015-12-04 10:10:00,38.18,38.26,37.9,37.98,77794.0,29.3466,29.4081,29.1314,29.1929,77794.0
2015-12-04 10:20:00,37.97,38.06,37.96,38.01,50572.0,29.1852,29.2544,29.1775,29.216,50572.0
2015-12-04 10:30:00,38.01,38.17,37.97,38.16,78215.0,29.216,29.3389,29.1852,29.3313,78215.0
2015-12-04 10:40:00,38.17,38.21,38.15,38.2,38970.0,29.3389,29.3697,29.3236,29.362,38970.0
2015-12-04 10:50:00,38.22,38.4,38.22,38.39,25711.0,29.3774,29.5157,29.3774,29.508,25711.0
2015-12-04 11:00:00,38.4,38.51,38.36,38.46,43248.0,29.5157,29.6003,29.485,29.5618,43248.0
2015-12-04 11:10:00,38.47,38.49,38.36,38.48,38062.0,29.5695,29.5849,29.485,29.5772,38062.0
2015-12-04 11:20:00,38.48,38.55,38.39,38.4,43231.0,29.5772,29.631,29.508,29.5157,43231.0
2015-12-04 11:30:00,38.4,38.42,38.31,38.33,49899.0,29.5157,29.5311,29.4465,29.4619,49899.0
2015-12-04 11:40:00,38.32,38.32,38.17,38.17,24129.0,29.4542,29.4542,29.3389,29.3389,24129.0
2015-12-04 11:50:00,38.19,38.34,38.15,38.31,56687.0,29.3543,29.4696,29.3236,29.4465,56687.0
2015-12-04 12:00:00,38.3,38.38,38.25,38.31,27298.0,29.4389,29.5004,29.4004,29.4465,27298.0
2015-12-04 12:10:00,38.31,38.46,38.31,38.35,22693.0,29.4465,29.5618,29.4465,29.4773,22693.0
2015-12-04 12:20:00,38.36,38.49,38.36,38.47,12276.0,29.485,29.5849,29.485,29.5695,12276.0
2015-12-04 12:30:00,38.47,38.55,38.44,38.55,15635.0,29.5695,29.631,29.5465,29.631,15635.0
2015-12-04 12:40:00,38.56,38.64,38.55,38.64,24837.0,29.6387,29.7002,29.631,29.7002,24837.0
2015-12-04 12:50:00,38.65,38.7,38.61,38.64,19957.0,29.7079,29.7463,29.6771,29.7002,19957.0
2015-12-04 13:00:00,38.65,38.8,38.65,38.8,12440.0,29.7079,29.8232,29.7079,29.8232,12440.0
2015-12-04 13:10:00,38.79,38.83,38.75,38.77,21809.0,29.8155,29.8462,29.7848,29.8001,21809.0
2015-12-04 13:20:00,38.78,38.8,38.73,38.75,13051.0,29.8078,29.8232,29.7694,29.7848,13051.0
2015-12-04 13:30:00,38.76,38.78,38.66,38.67,15119.0,29.7924,29.8078,29.7156,29.7233,15119.0
2015-12-04 13:40:00,38.67,38.67,38.57,38.58,18187.0,29.7233,29.7233,29.6464,29.6541,18187.0
2015-12-04 13:50:00,38.6,38.6,38.5,38.56,15008.0,29.6695,29.6695,29.5926,29.6387,15008.0
2015-12-04 14:00:00,38.55,38.56,38.45,38.46,25333.0,29.631,29.6387,29.5542,29.5618,25333.0
2015-12-04 14:10:00,38.46,38.48,38.34,38.36,23346.0,29.5618,29.5772,29.4696,29.485,23346.0
2015-12-04 14:20:00,38.36,38.38,38.27,38.34,51652.0,29.485,29.5004,29.4158,29.4696,51652.0
2015-12-04 14:30:00,38.34,38.42,38.34,38.39,58412.0,29.4696,29.5311,29.4696,29.508,58412.0
2015-12-04 14:40:00,38.39,38.54,38.38,38.53,28230.0,29.508,29.6233,29.5004,29.6156,28230.0
2015-12-04 14:50:00,38.53,38.56,38.48,38.56,31403.0,29.6156,29.6387,29.5772,29.6387,31403.0
2015-12-04 15:00:00,38.56,38.56,38.46,38.54,37328.0,29.6387,29.6387,29.5618,29.6233,37328.0
2015-12-04 15:10:00,38.53,38.57,38.46,38.47,38502.0,29.6156,29.6464,29.5618,29.5695,38502.0
2015-12-04 15:20:00,38.47,38.49,38.39,38.48,31710.0,29.5695,29.5849,29.508,29.5772,31710.0
2015-12-04 15:30:00,38.49,38.5,38.38,38.41,54257.0,29.5849,29.5926,29.5004,29.5234,54257.0
2015-12-04 15:40:00,38.41,38.47,38.39,38.44,69122.0,29.5234,29.5695,29.508,29.5465,69122.0
2015-12-04 15:50:00,38.44,38.49,38.43,38.47,141700.0,29.5465,29.5849,29.5388,29.5695,141700.0
2015-12-07 09:30:00,38.48,38.48,37.92,38.04,56446.0,29.5772,29.5772,29.1468,29.239,56446.0
2015-12-07 09:40:00,38.0,38.01,37.64,37.65,58309.0,29.2083,29.216,28.9316,28.9392,58309.0
2015-12-07 09:50:00,37.63,37.66,37.3,37.39,123942.0,28.9239,28.9469,28.6702,28.7394,123942.0
2015-12-07 10:00:00,37.4,37.57,37.39,37.5,49640.0,28.7471,28.8778,28.7394,28.824,49640.0
2015-12-07 10:10:00,37.5,37.71,37.46,37.69,39288.0,28.824,28.9854,28.7932,28.97,39288.0
2015-12-07 10:20:00,37.69,37.73,37.61,37.69,25352.0,28.97,29.0007,28.9085,28.97,25352.0
2015-12-07 10:30:00,37.68,37.73,37.52,37.73,38559.0,28.9623,29.0007,28.8393,29.0007,38559.0
2015-12-07 10:40:00,37.71,37.72,37.56,37.6,37702.0,28.9854,28.9931,28.8701,28.9008,37702.0
2015-12-07 10:50:00,37.59,37.63,37.52,37.55,43066.0,28.8931,28.9239,28.8393,28.8624,43066.0
2015-12-07 11:00:00,37.55,37.58,37.47,37.55,46940.0,28.8624,28.8854,28.8009,28.8624,46940.0
2015-12-07 11:10:00,37.57,37.61,37.53,37.56,25526.0,28.8778,28.9085,28.847,28.8701,25526.0
2015-12-07 11:20:00,37.57,37.58,37.48,37.51,28828.0,28.8778,28.8854,28.8086,28.8316,28828.0
2015-12-07 11:30:00,37.51,37.7,37.51,37.69,33156.0,28.8316,28.9777,28.8316,28.97,33156.0
2015-12-07 11:40:00,37.69,37.75,37.67,37.74,19815.0,28.97,29.0161,28.9546,29.0084,19815.0
2015-12-07 11:50:00,37.75,37.85,37.72,37.84,19043.0,29.0161,29.093,28.9931,29.0853,19043.0
2015-12-07 12:00:00,37.82,37.82,37.74,37.77,15949.0,29.0699,29.0699,29.0084,29.0315,15949.0
2015-12-07 12:10:00,37.77,37.8,37.75,37.75,19571.0,29.0315,29.0545,29.0161,29.0161,19571.0
2015-12-07 12:20:00,37.75,37.77,37.71,37.73,13313.0,29.0161,29.0315,28.9854,29.0007,13313.0
2015-12-07 12:30:00,37.73,37.73,37.66,37.7,15468.0,29.0007,29.0007,28.9469,28.9777,15468.0
2015-12-07 12:40:00,37.69,37.69,37.53,37.53,29728.0,28.97,28.97,28.847,28.847,29728.0
2015-12-07 12:50:00,37.53,37.54,37.48,37.5,41414.0,28.847,28.8547,28.8086,28.824,41414.0
2015-12-07 13:00:00,37.51,37.53,37.45,37.53,43244.0,28.8316,28.847,28.7855,28.847,43244.0
2015-12-07 13:10:00,37.52,37.6,37.51,37.6,17010.0,28.8393,28.9008,28.8316,28.9008,17010.0
2015-12-07 13:20:00,37.6,37.61,37.55,37.61,16302.0,28.9008,28.9085,28.8624,28.9085,16302.0
2015-12-07 13:30:00,37.62,37.66,37.58,37.58,22072.0,28.9162,28.9469,28.8854,28.8854,22072.0
2015-12-07 13:40:00,37.57,37.58,37.5,37.52,18645.0,28.8778,28.8854,28.824,28.8393,18645.0
2015-12-07 13:50:00,37.52,37.63,37.51,37.63,23990.0,28.8393,28.9239,28.8316,28.9239,23990.0
2015-12-07 14:00:00,37.63,37.64,37.58,37.6,27515.0,28.9239,28.9316,28.8854,28.9008,27515.0
2015-12-07 14:10:00,37.61,37.62,37.53,37.55,21119.0,28.9085,28.9162,28.847,28.8624,21119.0
2015-12-07 14:20:00,37.56,37.63,37.55,37.61,26944.0,28.8701,28.9239,28.8624,28.9085,26944.0
2015-12-07 14:30:00,37.61,37.63,37.46,37.48,78248.0,28.9085,28.9239,28.7932,28.8086,78248.0
2015-12-07 14:40:00,37.48,37.52,37.41,37.44,73090.0,28.8086,28.8393,28.7548,28.7778,73090.0
2015-12-07 14:50:00,37.44,37.47,37.41,37.44,41556.0,28.7778,28.8009,28.7548,28.7778,41556.0
2015-12-07 15:00:00,37.45,37.5,37.43,37.48,31488.0,28.7855,28.824,28.7701,28.8086,31488.0
2015-12-07 15:10:00,37.47,37.59,37.45,37.59,48371.0,28.8009,28.8931,28.7855,28.8931,48371.0
2015-12-07 15:20:00,37.59,37.62,37.56,37.61,40252.0,28.8931,28.9162,28.8701,28.9085,40252.0
2015-12-07 15:30:00,37.61,37.61,37.55,37.57,63722.0,28.9085,28.9085,28.8624,28.8778,63722.0
2015-12-07 15:40:00,37.56,37.66,37.53,37.66,108472.0,28.8701,28.9469,28.847,28.9469,108472.0
2015-12-07 15:50:00,37.65,37.66,37.55,37.57,179704.0,28.9392,28.9469,28.8624,28.8778,179704.0
2015-12-08 09:30:00,37.29,37.66,37.22,37.49,31805.0,28.6625,28.9469,28.6087,28.8163,31805.0
2015-12-08 09:40:00,37.48,37.7,37.33,37.68,37428.0,28.8086,28.9777,28.6933,28.9623,37428.0
2015-12-08 09:50:00,37.66,37.66,37.32,37.35,41225.0,28.9469,28.9469,28.6856,28.7087,41225.0
2015-12-08 10:00:00,37.33,37.47,37.27,37.4,137017.0,28.6933,28.8009,28.6472,28.7471,137017.0
2015-12-08 10:10:00,37.41,37.44,37.28,37.29,20121.0,28.7548,28.7778,28.6549,28.6625,20121.0
2015-12-08 10:20:00,37.29,37.4,37.21,37.37,39335.0,28.6625,28.7471,28.601,28.724,39335.0
2015-12-08 10:30:00,37.37,37.53,37.27,37.44,66452.0,28.724,28.847,28.6472,28.7778,66452.0
2015-12-08 10:40:00,37.44,37.5,37.42,37.47,28622.0,28.7778,28.824,28.7625,28.8009,28622.0
2015-12-08 10:50:00,37.46,37.6,37.46,37.6,22117.0,28.7932,28.9008,28.7932,28.9008,22117.0
2015-12-08 11:00:00,37.61,37.84,37.6,37.84,24250.0,28.9085,29.0853,28.9008,29.0853,24250.0
2015-12-08 11:10:00,37.81,37.82,37.73,37.79,19098.0,29.0622,29.0699,29.0007,29.0469,19098.0
2015-12-08 11:20:00,37.8,37.87,37.72,37.72,19303.0,29.0545,29.1083,28.9931,28.9931,19303.0
2015-12-08 11:30:00,37.71,37.76,37.67,37.67,42548.0,28.9854,29.0238,28.9546,28.9546,42548.0
2015-12-08 11:40:00,37.66,37.73,37.66,37.69,16818.0,28.9469,29.0007,28.9469,28.97,16818.0
2015-12-08 11:50:00,37.67,37.81,37.65,37.79,33116.0,28.9546,29.0622,28.9392,29.0469,33116.0
2015-12-08 12:00:00,37.79,37.81,37.66,37.73,52216.0,29.0469,29.0622,28.9469,29.0007,52216.0
2015-12-08 12:10:00,37.72,37.75,37.69,37.7,39665.0,28.9931,29.0161,28.97,28.9777,39665.0
2015-12-08 12:20:00,37.7,37.75,37.69,37.7,25250.0,28.9777,29.0161,28.97,28.9777,25250.0
2015-12-08 12:30:00,37.7,37.76,37.7,37.76,15242.0,28.9777,29.0238,28.9777,29.0238,15242.0
2015-12-08 12:40:00,37.75,37.75,37.69,37.73,14532.0,29.0161,29.0161,28.97,29.0007,14532.0
2015-12-08 12:50:00,37.73,37.8,37.7,37.77,25500.0,29.0007,29.0545,28.9777,29.0315,25500.0
2015-12-08 13:00:00,37.77,37.8,37.72,37.75,35041.0,29.0315,29.0545,28.9931,29.0161,35041.0
2015-12-08 13:10:00,37.75,37.77,37.72,37.75,51700.0,29.0161,29.0315,28.9931,29.0161,51700.0
2015-12-08 13:20:00,37.73,37.8,37.7,37.77,74122.0,29.0007,29.0545,28.9777,29.0315,74122.0
2015-12-08 13:30:00,37.79,37.81,37.76,37.8,18750.0,29.0469,29.0622,29.0238,29.0545,18750.0
2015-12-08 13:40:00,37.79,37.87,37.78,37.87,54260.0,29.0469,29.1083,29.0392,29.1083,54260.0
2015-12-08 13:50:00,37.86,37.94,37.85,37.92,18016.0,29.1007,29.1622,29.093,29.1468,18016.0
2015-12-08 14:00:00,37.91,38.07,37.91,38.07,66641.0,29.1391,29.2621,29.1391,29.2621,66641.0
2015-12-08 14:10:00,38.07,38.13,38.07,38.11,44321.0,29.2621,29.3082,29.2621,29.2928,44321.0
2015-12-08 14:20:00,38.11,38.18,38.08,38.17,40160.0,29.2928,29.3466,29.2698,29.3389,40160.0
2015-12-08 14:30:00,38.17,38.2,38.07,38.07,66027.0,29.3389,29.362,29.2621,29.2621,66027.0
2015-12-08 14:40:00,38.07,38.28,38.0,38.25,99865.0,29.2621,29.4235,29.2083,29.4004,99865.0
2015-12-08 14:50:00,38.26,38.27,38.09,38.13,40744.0,29.4081,29.4158,29.2774,29.3082,40744.0
2015-12-08 15:00:00,38.13,38.26,38.11,38.16,61556.0,29.3082,29.4081,29.2928,29.3313,61556.0
2015-12-08 15:10:00,38.16,38.17,38.02,38.05,27127.0,29.3313,29.3389,29.2236,29.2467,27127.0
2015-12-08 15:20:00,38.05,38.3,38.02,38.09,103823.0,29.2467,29.4389,29.2236,29.2774,103823.0
2015-12-08 15:30:00,38.1,38.21,38.06,38.15,49410.0,29.2851,29.3697,29.2544,29.3236,49410.0
2015-12-08 15:40:00,38.15,38.26,38.1,38.25,199528.0,29.3236,29.4081,29.2851,29.4004,199528.0
2015-12-08 15:50:00,38.24,38.32,38.21,38.27,333124.0,29.3927,29.4542,29.3697,29.4158,333124.0
2015-12-09 09:30:00,37.81,38.07,37.76,37.95,45671.0,29.1685,29.3691,29.1299,29.2765,45671.0
2015-12-09 09:40:00,37.96,38.36,37.93,38.31,69666.0,29.2842,29.5928,29.2611,29.5542,69666.0
2015-12-09 09:50:00,38.3,38.55,38.17,38.55,152968.0,29.5465,29.7394,29.4462,29.7394,152968.0
2015-12-09 10:00:00,38.53,38.56,38.41,38.5,69585.0,29.7239,29.7471,29.6313,29.7008,69585.0
2015-12-09 10:10:00,38.49,38.72,38.49,38.63,88570.0,29.6931,29.8705,29.6931,29.8011,88570.0
2015-12-09 10:20:00,38.62,38.62,38.47,38.58,86045.0,29.7934,29.7934,29.6776,29.7625,86045.0
2015-12-09 10:30:00,38.59,38.75,38.58,38.7,43159.0,29.7702,29.8936,29.7625,29.8551,43159.0
2015-12-09 10:40:00,38.7,38.7,38.61,38.61,34264.0,29.8551,29.8551,29.7856,29.7856,34264.0
2015-12-09 10:50:00,38.62,38.63,38.54,38.62,46474.0,29.7934,29.8011,29.7316,29.7934,46474.0
2015-12-09 11:00:00,38.62,38.65,38.57,38.58,54014.0,29.7934,29.8165,29.7548,29.7625,54014.0
2015-12-09 11:10:00,38.58,38.59,38.43,38.48,30476.0,29.7625,29.7702,29.6468,29.6854,30476.0
2015-12-09 11:20:00,38.47,38.47,38.24,38.27,18045.0,29.6776,29.6776,29.5002,29.5233,18045.0
2015-12-09 11:30:00,38.25,38.26,37.96,38.05,50535.0,29.5079,29.5156,29.2842,29.3536,50535.0
2015-12-09 11:40:00,38.04,38.11,38.0,38.09,66544.0,29.3459,29.3999,29.3151,29.3845,66544.0
2015-12-09 11:50:00,38.08,38.12,38.04,38.09,20975.0,29.3768,29.4076,29.3459,29.3845,20975.0
2015-12-09 12:00:00,38.1,38.17,38.1,38.12,23954.0,29.3922,29.4462,29.3922,29.4076,23954.0
2015-12-09 12:10:00,38.11,38.11,37.89,37.89,29192.0,29.3999,29.3999,29.2302,29.2302,29192.0
2015-12-09 12:20:00,37.89,37.9,37.77,37.79,41154.0,29.2302,29.2379,29.1376,29.1531,41154.0
2015-12-09 12:30:00,37.77,37.77,37.57,37.57,23047.0,29.1376,29.1376,28.9833,28.9833,23047.0
2015-12-09 12:40:00,37.57,37.57,37.5,37.54,31384.0,28.9833,28.9833,28.9293,28.9602,31384.0
2015-12-09 12:50:00,37.55,37.57,37.48,37.5,26918.0,28.9679,28.9833,28.9139,28.9293,26918.0
2015-12-09 13:00:00,37.49,37.58,37.44,37.56,35449.0,28.9216,28.991,28.883,28.9756,35449.0
2015-12-09 13:10:00,37.56,37.74,37.54,37.7,21740.0,28.9756,29.1145,28.9602,29.0836,21740.0
2015-12-09 13:20:00,37.7,37.83,37.69,37.79,30571.0,29.0836,29.1839,29.0759,29.1531,30571.0
2015-12-09 13:30:00,37.78,37.86,37.74,37.83,15927.0,29.1453,29.2071,29.1145,29.1839,15927.0
2015-12-09 13:40:00,37.83,37.88,37.8,37.85,23216.0,29.1839,29.2225,29.1608,29.1993,23216.0
2015-12-09 13:50:00,37.84,38.0,37.84,37.93,32387.0,29.1916,29.3151,29.1916,29.2611,32387.0
2015-12-09 14:00:00,37.93,37.94,37.78,37.78,16380.0,29.2611,29.2688,29.1453,29.1453,16380.0
2015-12-09 14:10:00,37.78,37.84,37.74,37.84,20076.0,29.1453,29.1916,29.1145,29.1916,20076.0
2015-12-09 14:20:00,37.84,37.84,37.67,37.68,38616.0,29.1916,29.1916,29.0605,29.0682,38616.0
2015-12-09 14:30:00,37.68,37.76,37.67,37.75,33173.0,29.0682,29.1299,29.0605,29.1222,33173.0
2015-12-09 14:40:00,37.75,37.76,37.64,37.65,53764.0,29.1222,29.1299,29.0373,29.045,53764.0
2015-12-09 14:50:00,37.66,37.78,37.63,37.78,20647.0,29.0528,29.1453,29.0296,29.1453,20647.0
2015-12-09 15:00:00,37.77,37.79,37.69,37.7,30537.0,29.1376,29.1531,29.0759,29.0836,30537.0
2015-12-09 15:10:00,37.7,37.73,37.67,37.68,36501.0,29.0836,29.1068,29.0605,29.0682,36501.0
2015-12-09 15:20:00,37.68,37.74,37.66,37.69,47627.0,29.0682,29.1145,29.0528,29.0759,47627.0
2015-12-09 15:30:00,37.69,37.76,37.68,37.71,39098.0,29.0759,29.1299,29.0682,29.0913,39098.0
2015-12-09 15:40:00,37.71,37.73,37.56,37.56,72356.0,29.0913,29.1068,28.9756,28.9756,72356.0
2015-12-09 15:50:00,37.57,37.63,37.55,37.61,148187.0,28.9833,29.0296,28.9679,29.0142,148187.0
2015-12-10 09:30:00,37.54,37.97,37.44,37.77,74233.0,28.9602,29.2919,28.883,29.1376,74233.0
2015-12-10 09:40:00,37.77,37.84,37.57,37.59,41736.0,29.1376,29.1916,28.9833,28.9988,41736.0
2015-12-10 09:50:00,37.61,37.61,37.43,37.53,43341.0,29.0142,29.0142,28.8753,28.9525,43341.0
2015-12-10 10:00:00,37.54,37.6,37.3,37.37,37618.0,28.9602,29.0065,28.775,28.829,37618.0
2015-12-10 10:10:00,37.37,37.42,37.18,37.3,52699.0,28.829,28.8676,28.6825,28.775,52699.0
2015-12-10 10:20:00,37.31,37.5,37.27,37.48,25361.0,28.7828,28.9293,28.7519,28.9139,25361.0
2015-12-10 10:30:00,37.46,37.63,37.45,37.63,47186.0,28.8985,29.0296,28.8908,29.0296,47186.0
2015-12-10 10:40:00,37.62,37.74,37.57,37.73,30797.0,29.0219,29.1145,28.9833,29.1068,30797.0
2015-12-10 10:50:00,37.73,37.74,37.56,37.59,41522.0,29.1068,29.1145,28.9756,28.9988,41522.0
2015-12-10 11:00:00,37.57,37.65,37.57,37.61,36054.0,28.9833,29.045,28.9833,29.0142,36054.0
2015-12-10 11:10:00,37.6,37.8,37.59,37.78,39320.0,29.0065,29.1608,28.9988,29.1453,39320.0
2015-12-10 11:20:00,37.79,37.88,37.78,37.86,41723.0,29.1531,29.2225,29.1453,29.2071,41723.0
2015-12-10 11:30:00,37.87,37.87,37.77,37.8,44558.0,29.2148,29.2148,29.1376,29.1608,44558.0
2015-12-10 11:40:00,37.81,37.83,37.74,37.83,60162.0,29.1685,29.1839,29.1145,29.1839,60162.0
2015-12-10 11:50:00,37.83,37.95,37.78,37.93,45976.0,29.1839,29.2765,29.1453,29.2611,45976.0
2015-12-10 12:00:00,37.93,37.94,37.85,37.87,43452.0,29.2611,29.2688,29.1993,29.2148,43452.0
2015-12-10 12:10:00,37.88,37.89,37.82,37.83,23750.0,29.2225,29.2302,29.1762,29.1839,23750.0
2015-12-10 12:20:00,37.84,37.93,37.81,37.91,27285.0,29.1916,29.2611,29.1685,29.2456,27285.0
2015-12-10 12:30:00,37.92,37.93,37.83,37.86,27645.0,29.2533,29.2611,29.1839,29.2071,27645.0
2015-12-10 12:40:00,37.87,37.94,37.85,37.93,20113.0,29.2148,29.2688,29.1993,29.2611,20113.0
2015-12-10 12:50:00,37.93,38.04,37.91,38.02,56496.0,29.2611,29.3459,29.2456,29.3305,56496.0
2015-12-10 13:00:00,38.03,38.03,37.93,37.97,24501.0,29.3382,29.3382,29.2611,29.2919,24501.0
2015-12-10 13:10:00,37.98,37.98,37.88,37.92,128834.0,29.2996,29.2996,29.2225,29.2533,128834.0
2015-12-10 13:20:00,37.91,37.94,37.82,37.82,30892.0,29.2456,29.2688,29.1762,29.1762,30892.0
2015-12-10 13:30:00,37.83,37.93,37.78,37.92,54503.0,29.1839,29.2611,29.1453,29.2533,54503.0
2015-12-10 13:40:00,37.91,37.97,37.84,37.97,35468.0,29.2456,29.2919,29.1916,29.2919,35468.0
2015-12-10 13:50:00,37.95,38.09,37.93,38.04,32287.0,29.2765,29.3845,29.2611,29.3459,32287.0
2015-12-10 14:00:00,38.03,38.12,38.01,38.07,41442.0,29.3382,29.4076,29.3228,29.3691,41442.0
2015-12-10 14:10:00,38.07,38.13,38.03,38.11,31909.0,29.3691,29.4153,29.3382,29.3999,31909.0
2015-12-10 14:20:00,38.11,38.18,38.09,38.18,31517.0,29.3999,29.4539,29.3845,29.4539,31517.0
2015-12-10 14:30:00,38.18,38.18,38.03,38.04,30902.0,29.4539,29.4539,29.3382,29.3459,30902.0
2015-12-10 14:40:00,38.05,38.12,37.98,37.98,26586.0,29.3536,29.4076,29.2996,29.2996,26586.0
2015-12-10 14:50:00,37.98,38.04,37.94,38.04,40279.0,29.2996,29.3459,29.2688,29.3459,40279.0
2015-12-10 15:00:00,38.04,38.04,37.94,37.94,32368.0,29.3459,29.3459,29.2688,29.2688,32368.0
2015-12-10 15:10:00,37.93,37.93,37.73,37.74,55105.0,29.2611,29.2611,29.1068,29.1145,55105.0
2015-12-10 15:20:00,37.75,37.91,37.71,37.91,78272.0,29.1222,29.2456,29.0913,29.2456,78272.0
2015-12-10 15:30:00,37.9,37.92,37.88,37.91,55424.0,29.2379,29.2533,29.2225,29.2456,55424.0
2015-12-10 15:40:00,37.9,37.97,37.83,37.85,86636.0,29.2379,29.2919,29.1839,29.1993,86636.0
2015-12-10 15:50:00,37.83,37.87,37.74,37.85,207247.0,29.1839,29.2148,29.1145,29.1993,207247.0
2015-12-11 09:30:00,37.38,37.46,37.14,37.37,32780.0,28.8368,28.8985,28.6516,28.829,32780.0
2015-12-11 09:40:00,37.32,37.46,37.21,37.23,23369.0,28.7905,28.8985,28.7056,28.721,23369.0
2015-12-11 09:50:00,37.21,37.22,37.02,37.03,11994.0,28.7056,28.7133,28.559,28.5667,11994.0
2015-12-11 10:00:00,37.03,37.14,36.96,36.96,24177.0,28.5667,28.6516,28.5127,28.5127,24177.0
2015-12-11 10:10:00,36.97,37.04,36.92,37.0,31593.0,28.5205,28.5745,28.4819,28.5436,31593.0
2015-12-11 10:20:00,36.99,37.03,36.92,37.03,16260.0,28.5359,28.5667,28.4819,28.5667,16260.0
2015-12-11 10:30:00,37.02,37.12,37.01,37.07,40476.0,28.559,28.6362,28.5513,28.5976,40476.0
2015-12-11 10:40:00,37.07,37.17,37.07,37.13,46271.0,28.5976,28.6748,28.5976,28.6439,46271.0
2015-12-11 10:50:00,37.12,37.14,37.01,37.02,23181.0,28.6362,28.6516,28.5513,28.559,23181.0
2015-12-11 11:00:00,37.03,37.03,36.9,36.98,44031.0,28.5667,28.5667,28.4665,28.5282,44031.0
2015-12-11 11:10:00,36.98,37.05,36.93,37.03,52884.0,28.5282,28.5822,28.4896,28.5667,52884.0
2015-12-11 11:20:00,37.03,37.11,37.0,37.03,16524.0,28.5667,28.6285,28.5436,28.5667,16524.0
2015-12-11 11:30:00,37.02,37.12,37.0,37.1,24450.0,28.559,28.6362,28.5436,28.6208,24450.0
2015-12-11 11:40:00,37.1,37.12,37.02,37.03,53835.0,28.6208,28.6362,28.559,28.5667,53835.0
2015-12-11 11:50:00,37.03,37.05,36.96,36.96,23617.0,28.5667,28.5822,28.5127,28.5127,23617.0
2015-12-11 12:00:00,36.97,37.0,36.87,36.87,21494.0,28.5205,28.5436,28.4433,28.4433,21494.0
2015-12-11 12:10:00,36.86,36.87,36.75,36.77,18645.0,28.4356,28.4433,28.3507,28.3662,18645.0
2015-12-11 12:20:00,36.76,36.81,36.74,36.76,14759.0,28.3585,28.397,28.343,28.3585,14759.0
2015-12-11 12:30:00,36.76,36.81,36.73,36.8,15639.0,28.3585,28.397,28.3353,28.3893,15639.0
2015-12-11 12:40:00,36.79,36.94,36.78,36.91,27474.0,28.3816,28.4973,28.3739,28.4742,27474.0
2015-12-11 12:50:00,36.91,36.97,36.85,36.97,19838.0,28.4742,28.5205,28.4279,28.5205,19838.0
2015-12-11 13:00:00,36.98,37.04,36.96,37.02,22829.0,28.5282,28.5745,28.5127,28.559,22829.0
2015-12-11 13:10:00,37.03,37.08,36.99,37.07,14037.0,28.5667,28.6053,28.5359,28.5976,14037.0
2015-12-11 13:20:00,37.07,37.07,36.96,36.96,17937.0,28.5976,28.5976,28.5127,28.5127,17937.0
2015-12-11 13:30:00,36.96,37.06,36.94,37.06,19500.0,28.5127,28.5899,28.4973,28.5899,19500.0
2015-12-11 13:40:00,37.06,37.12,37.05,37.06,18109.0,28.5899,28.6362,28.5822,28.5899,18109.0
2015-12-11 13:50:00,37.07,37.12,36.99,36.99,20348.0,28.5976,28.6362,28.5359,28.5359,20348.0
2015-12-11 14:00:00,36.99,37.02,36.94,37.0,31353.0,28.5359,28.559,28.4973,28.5436,31353.0
2015-12-11 14:10:00,36.99,37.08,36.98,37.04,27208.0,28.5359,28.6053,28.5282,28.5745,27208.0
2015-12-11 14:20:00,37.04,37.04,36.94,36.96,25570.0,28.5745,28.5745,28.4973,28.5127,25570.0
2015-12-11 14:30:00,36.96,37.01,36.96,37.0,32347.0,28.5127,28.5513,28.5127,28.5436,32347.0
2015-12-11 14:40:00,37.01,37.04,36.97,37.02,83241.0,28.5513,28.5745,28.5205,28.559,83241.0
2015-12-11 14:50:00,37.01,37.03,36.99,36.99,34981.0,28.5513,28.5667,28.5359,28.5359,34981.0
2015-12-11 15:00:00,37.0,37.02,36.97,36.97,39527.0,28.5436,28.559,28.5205,28.5205,39527.0
2015-12-11 15:10:00,36.97,36.99,36.89,36.9,48061.0,28.5205,28.5359,28.4587,28.4665,48061.0
2015-12-11 15:20:00,36.9,36.96,36.85,36.95,38190.0,28.4665,28.5127,28.4279,28.505,38190.0
2015-12-11 15:30:00,36.95,37.04,36.93,36.97,63356.0,28.505,28.5745,28.4896,28.5205,63356.0
2015-12-11 15:40:00,36.98,37.02,36.94,37.01,57475.0,28.5282,28.559,28.4973,28.5513,57475.0
2015-12-11 15:50:00,37.01,37.07,36.97,37.03,133853.0,28.5513,28.5976,28.5205,28.5667,133853.0
2015-12-14 09:30:00,37.06,37.4,36.97,37.23,41264.0,28.5899,28.8522,28.5205,28.721,41264.0
2015-12-14 09:40:00,37.23,37.35,37.19,37.3,32374.0,28.721,28.8136,28.6902,28.775,32374.0
2015-12-14 09:50:00,37.32,37.32,36.92,36.96,15390.0,28.7905,28.7905,28.4819,28.5127,15390.0
2015-12-14 10:00:00,36.95,37.08,36.85,37.05,40215.0,28.505,28.6053,28.4279,28.5822,40215.0
2015-12-14 10:10:00,37.06,37.07,36.8,37.0,64114.0,28.5899,28.5976,28.3893,28.5436,64114.0
2015-12-14 10:20:00,37.02,37.02,36.74,36.76,38422.0,28.559,28.559,28.343,28.3585,38422.0
2015-12-14 10:30:00,36.74,36.89,36.74,36.87,19560.0,28.343,28.4587,28.343,28.4433,19560.0
2015-12-14 10:40:00,36.88,36.89,36.77,36.78,25374.0,28.451,28.4587,28.3662,28.3739,25374.0
2015-12-14 10:50:00,36.78,36.84,36.72,36.83,15764.0,28.3739,28.4202,28.3276,28.4125,15764.0
2015-12-14 11:00:00,36.84,36.84,36.76,36.77,9313.0,28.4202,28.4202,28.3585,28.3662,9313.0
2015-12-14 11:10:00,36.77,36.77,36.57,36.6,17642.0,28.3662,28.3662,28.2119,28.235,17642.0
2015-12-14 11:20:00,36.61,36.65,36.58,36.63,18018.0,28.2427,28.2736,28.2196,28.2582,18018.0
2015-12-14 11:30:00,36.61,36.61,36.46,36.53,25270.0,28.2427,28.2427,28.127,28.181,25270.0
2015-12-14 11:40:00,36.54,36.61,36.48,36.56,22947.0,28.1887,28.2427,28.1425,28.2042,22947.0
2015-12-14 11:50:00,36.56,36.75,36.56,36.75,13084.0,28.2042,28.3507,28.2042,28.3507,13084.0
2015-12-14 12:00:00,36.76,36.76,36.63,36.75,17287.0,28.3585,28.3585,28.2582,28.3507,17287.0
2015-12-14 12:10:00,36.76,36.79,36.69,36.77,17713.0,28.3585,28.3816,28.3045,28.3662,17713.0
2015-12-14 12:20:00,36.77,36.86,36.74,36.81,9606.0,28.3662,28.4356,28.343,28.397,9606.0
2015-12-14 12:30:00,36.8,36.82,36.76,36.76,6723.0,28.3893,28.4047,28.3585,28.3585,6723.0
2015-12-14 12:40:00,36.73,36.76,36.59,36.59,9147.0,28.3353,28.3585,28.2273,28.2273,9147.0
2015-12-14 12:50:00,36.59,36.86,36.59,36.86,20582.0,28.2273,28.4356,28.2273,28.4356,20582.0
2015-12-14 13:00:00,36.86,36.87,36.73,36.76,25613.0,28.4356,28.4433,28.3353,28.3585,25613.0
2015-12-14 13:10:00,36.77,36.77,36.63,36.63,10359.0,28.3662,28.3662,28.2582,28.2582,10359.0
2015-12-14 13:20:00,36.62,36.64,36.56,36.58,13041.0,28.2505,28.2659,28.2042,28.2196,13041.0
2015-12-14 13:30:00,36.58,36.58,36.44,36.45,45732.0,28.2196,28.2196,28.1116,28.1193,45732.0
2015-12-14 13:40:00,36.45,36.47,36.37,36.43,17344.0,28.1193,28.1347,28.0576,28.1039,17344.0
2015-12-14 13:50:00,36.44,36.52,36.44,36.52,10773.0,28.1116,28.1733,28.1116,28.1733,10773.0
2015-12-14 14:00:00,36.53,36.53,36.39,36.46,29488.0,28.181,28.181,28.073,28.127,29488.0
2015-12-14 14:10:00,36.46,36.55,36.45,36.51,29641.0,28.127,28.1965,28.1193,28.1656,29641.0
2015-12-14 14:20:00,36.52,36.6,36.52,36.59,28248.0,28.1733,28.235,28.1733,28.2273,28248.0
2015-12-14 14:30:00,36.59,36.6,36.5,36.55,24999.0,28.2273,28.235,28.1579,28.1965,24999.0
2015-12-14 14:40:00,36.56,36.67,36.56,36.66,24752.0,28.2042,28.289,28.2042,28.2813,24752.0
2015-12-14 14:50:00,36.66,36.76,36.64,36.73,32507.0,28.2813,28.3585,28.2659,28.3353,32507.0
2015-12-14 15:00:00,36.73,36.74,36.57,36.58,32812.0,28.3353,28.343,28.2119,28.2196,32812.0
2015-12-14 15:10:00,36.58,36.65,36.53,36.64,38515.0,28.2196,28.2736,28.181,28.2659,38515.0
2015-12-14 15:20:00,36.64,36.68,36.64,36.68,27141.0,28.2659,28.2967,28.2659,28.2967,27141.0
2015-12-14 15:30:00,36.68,36.75,36.67,36.7,50535.0,28.2967,28.3507,28.289,28.3122,50535.0
2015-12-14 15:40:00,36.7,36.73,36.57,36.71,99310.0,28.3122,28.3353,28.2119,28.3199,99310.0
2015-12-14 15:50:00,36.7,36.74,36.66,36.7,145869.0,28.3122,28.343,28.2813,28.3122,145869.0
2015-12-15 09:30:00,36.99,37.14,36.82,37.06,47584.0,28.5359,28.6516,28.4047,28.5899,47584.0
2015-12-15 09:40:00,37.11,37.41,37.11,37.4,27622.0,28.6285,28.8599,28.6285,28.8522,27622.0
2015-12-15 09:50:00,37.39,37.46,37.25,37.45,23498.0,28.8445,28.8985,28.7365,28.8908,23498.0
2015-12-15 10:00:00,37.46,37.5,37.29,37.33,47111.0,28.8985,28.9293,28.7673,28.7982,47111.0
2015-12-15 10:10:00,37.34,37.36,37.17,37.18,27137.0,28.8059,28.8213,28.6748,28.6825,27137.0
2015-12-15 10:20:00,37.17,37.3,37.1,37.27,19907.0,28.6748,28.775,28.6208,28.7519,19907.0
2015-12-15 10:30:00,37.27,37.28,37.08,37.14,24556.0,28.7519,28.7596,28.6053,28.6516,24556.0
2015-12-15 10:40:00,37.13,37.19,37.06,37.19,18072.0,28.6439,28.6902,28.5899,28.6902,18072.0
2015-12-15 10:50:00,37.19,37.26,37.17,37.24,15296.0,28.6902,28.7442,28.6748,28.7288,15296.0
2015-12-15 11:00:00,37.23,37.24,37.17,37.19,19575.0,28.721,28.7288,28.6748,28.6902,19575.0
2015-12-15 11:10:00,37.2,37.34,37.17,37.32,16366.0,28.6979,28.8059,28.6748,28.7905,16366.0
2015-12-15 11:20:00,37.31,37.32,37.22,37.3,20368.0,28.7828,28.7905,28.7133,28.775,20368.0
2015-12-15 11:30:00,37.31,37.38,37.31,37.32,14097.0,28.7828,28.8368,28.7828,28.7905,14097.0
2015-12-15 11:40:00,37.32,37.33,37.25,37.29,14101.0,28.7905,28.7982,28.7365,28.7673,14101.0
2015-12-15 11:50:00,37.3,37.48,37.3,37.47,32480.0,28.775,28.9139,28.775,28.9062,32480.0
2015-12-15 12:00:00,37.47,37.62,37.45,37.61,57013.0,28.9062,29.0219,28.8908,29.0142,57013.0
2015-12-15 12:10:00,37.62,37.63,37.56,37.6,15810.0,29.0219,29.0296,28.9756,29.0065,15810.0
2015-12-15 12:20:00,37.61,37.68,37.6,37.66,14066.0,29.0142,29.0682,29.0065,29.0528,14066.0
2015-12-15 12:30:00,37.65,37.75,37.65,37.68,21234.0,29.045,29.1222,29.045,29.0682,21234.0
2015-12-15 12:40:00,37.68,37.68,37.49,37.5,16351.0,29.0682,29.0682,28.9216,28.9293,16351.0
2015-12-15 12:50:00,37.49,37.56,37.47,37.5,27423.0,28.9216,28.9756,28.9062,28.9293,27423.0
2015-12-15 13:00:00,37.51,37.54,37.37,37.38,29958.0,28.937,28.9602,28.829,28.8368,29958.0
2015-12-15 13:10:00,37.37,37.37,37.24,37.24,22579.0,28.829,28.829,28.7288,28.7288,22579.0
2015-12-15 13:20:00,37.25,37.25,37.14,37.15,29964.0,28.7365,28.7365,28.6516,28.6593,29964.0
2015-12-15 13:30:00,37.15,37.19,37.09,37.14,28303.0,28.6593,28.6902,28.613,28.6516,28303.0
2015-12-15 13:40:00,37.14,37.19,37.12,37.17,17366.0,28.6516,28.6902,28.6362,28.6748,17366.0
2015-12-15 13:50:00,37.17,37.26,37.17,37.23,28352.0,28.6748,28.7442,28.6748,28.721,28352.0
2015-12-15 14:00:00,37.24,37.25,37.14,37.14,26512.0,28.7288,28.7365,28.6516,28.6516,26512.0
2015-12-15 14:10:00,37.12,37.17,37.1,37.14,25467.0,28.6362,28.6748,28.6208,28.6516,25467.0
2015-12-15 14:20:00,37.15,37.23,37.12,37.13,32813.0,28.6593,28.721,28.6362,28.6439,32813.0
2015-12-15 14:30:00,37.14,37.18,37.12,37.14,38887.0,28.6516,28.6825,28.6362,28.6516,38887.0
2015-12-15 14:40:00,37.15,37.16,37.13,37.14,37611.0,28.6593,28.667,28.6439,28.6516,37611.0
2015-12-15 14:50:00,37.15,37.2,37.11,37.19,33429.0,28.6593,28.6979,28.6285,28.6902,33429.0
2015-12-15 15:00:00,37.2,37.28,37.16,37.2,37112.0,28.6979,28.7596,28.667,28.6979,37112.0
2015-12-15 15:10:00,37.2,37.21,37.13,37.19,26349.0,28.6979,28.7056,28.6439,28.6902,26349.0
2015-12-15 15:20:00,37.2,37.2,37.1,37.1,34126.0,28.6979,28.6979,28.6208,28.6208,34126.0
2015-12-15 15:30:00,37.09,37.15,37.05,37.14,49181.0,28.613,28.6593,28.5822,28.6516,49181.0
2015-12-15 15:40:00,37.14,37.17,37.1,37.16,90782.0,28.6516,28.6748,28.6208,28.667,90782.0
2015-12-15 15:50:00,37.16,37.17,37.04,37.14,240809.0,28.667,28.6748,28.5745,28.6516,240809.0
2015-12-16 09:30:00,37.25,37.59,37.25,37.32,36291.0,28.7365,28.9988,28.7365,28.7905,36291.0
2015-12-16 09:40:00,37.29,37.38,37.13,37.13,21378.0,28.7673,28.8368,28.6439,28.6439,21378.0
2015-12-16 09:50:00,37.16,37.38,37.16,37.36,13230.0,28.667,28.8368,28.667,28.8213,13230.0
2015-12-16 10:00:00,37.35,37.37,37.2,37.2,23123.0,28.8136,28.829,28.6979,28.6979,23123.0
2015-12-16 10:10:00,37.19,37.33,37.14,37.33,13920.0,28.6902,28.7982,28.6516,28.7982,13920.0
2015-12-16 10:20:00,37.35,37.45,37.33,37.33,19441.0,28.8136,28.8908,28.7982,28.7982,19441.0
2015-12-16 10:30:00,37.32,37.39,37.16,37.19,17304.0,28.7905,28.8445,28.667,28.6902,17304.0
2015-12-16 10:40:00,37.18,37.18,37.08,37.16,13550.0,28.6825,28.6825,28.6053,28.667,13550.0
2015-12-16 10:50:00,37.16,37.16,36.98,36.98,15760.0,28.667,28.667,28.5282,28.5282,15760.0
2015-12-16 11:00:00,36.99,37.06,36.95,37.04,16472.0,28.5359,28.5899,28.505,28.5745,16472.0
2015-12-16 11:10:00,37.05,37.2,37.04,37.19,56316.0,28.5822,28.6979,28.5745,28.6902,56316.0
2015-12-16 11:20:00,37.19,37.23,37.13,37.14,14209.0,28.6902,28.721,28.6439,28.6516,14209.0
2015-12-16 11:30:00,37.13,37.29,37.12,37.26,15746.0,28.6439,28.7673,28.6362,28.7442,15746.0
2015-12-16 11:40:00,37.25,37.25,37.15,37.19,8856.0,28.7365,28.7365,28.6593,28.6902,8856.0
2015-12-16 11:50:00,37.19,37.19,37.1,37.17,13860.0,28.6902,28.6902,28.6208,28.6748,13860.0
2015-12-16 12:00:00,37.18,37.26,37.15,37.19,27892.0,28.6825,28.7442,28.6593,28.6902,27892.0
2015-12-16 12:10:00,37.19,37.22,37.11,37.11,13753.0,28.6902,28.7133,28.6285,28.6285,13753.0
2015-12-16 12:20:00,37.12,37.17,37.1,37.11,24127.0,28.6362,28.6748,28.6208,28.6285,24127.0
2015-12-16 12:30:00,37.12,37.18,37.09,37.09,13093.0,28.6362,28.6825,28.613,28.613,13093.0
2015-12-16 12:40:00,37.09,37.11,37.0,37.02,21959.0,28.613,28.6285,28.5436,28.559,21959.0
2015-12-16 12:50:00,37.02,37.05,36.94,36.95,16925.0,28.559,28.5822,28.4973,28.505,16925.0
2015-12-16 13:00:00,36.96,37.08,36.96,37.07,16205.0,28.5127,28.6053,28.5127,28.5976,16205.0
2015-12-16 13:10:00,37.05,37.05,36.95,36.99,19334.0,28.5822,28.5822,28.505,28.5359,19334.0
2015-12-16 13:20:00,37.0,37.04,36.95,36.96,13231.0,28.5436,28.5745,28.505,28.5127,13231.0
2015-12-16 13:30:00,36.95,37.02,36.92,37.01,15256.0,28.505,28.559,28.4819,28.5513,15256.0
2015-12-16 13:40:00,37.01,37.13,36.99,37.11,18081.0,28.5513,28.6439,28.5359,28.6285,18081.0
2015-12-16 13:50:00,37.14,37.16,37.05,37.15,18299.0,28.6516,28.667,28.5822,28.6593,18299.0
2015-12-16 14:00:00,37.13,37.29,36.82,37.2,35559.0,28.6439,28.7673,28.4047,28.6979,35559.0
2015-12-16 14:10:00,37.21,37.27,37.03,37.05,19912.0,28.7056,28.7519,28.5667,28.5822,19912.0
2015-12-16 14:20:00,37.01,37.06,36.94,36.99,12492.0,28.5513,28.5899,28.4973,28.5359,12492.0
2015-12-16 14:30:00,36.97,37.01,36.91,36.96,22197.0,28.5205,28.5513,28.4742,28.5127,22197.0
2015-12-16 14:40:00,36.94,37.03,36.91,36.97,23299.0,28.4973,28.5667,28.4742,28.5205,23299.0
2015-12-16 14:50:00,37.03,37.17,37.01,37.16,14326.0,28.5667,28.6748,28.5513,28.667,14326.0
2015-12-16 15:00:00,37.16,37.19,37.09,37.11,28568.0,28.667,28.6902,28.613,28.6285,28568.0
2015-12-16 15:10:00,37.12,37.12,37.03,37.09,27661.0,28.6362,28.6362,28.5667,28.613,27661.0
2015-12-16 15:20:00,37.11,37.21,37.09,37.21,19588.0,28.6285,28.7056,28.613,28.7056,19588.0
2015-12-16 15:30:00,37.21,37.27,37.17,37.23,32674.0,28.7056,28.7519,28.6748,28.721,32674.0
2015-12-16 15:40:00,37.23,37.27,37.2,37.22,57859.0,28.721,28.7519,28.6979,28.7133,57859.0
2015-12-16 15:50:00,37.22,37.27,37.15,37.15,128501.0,28.7133,28.7519,28.6593,28.6593,128501.0
2015-12-17 09:30:00,37.26,37.4,36.99,37.09,29909.0,28.7442,28.8522,28.5359,28.613,29909.0
2015-12-17 09:40:00,37.05,37.15,36.65,36.69,37223.0,28.5822,28.6593,28.2736,28.3045,37223.0
2015-12-17 09:50:00,36.7,36.7,36.54,36.59,28269.0,28.3122,28.3122,28.1887,28.2273,28269.0
2015-12-17 10:00:00,36.6,36.74,36.51,36.74,24564.0,28.235,28.343,28.1656,28.343,24564.0
2015-12-17 10:10:00,36.76,36.82,36.6,36.6,64452.0,28.3585,28.4047,28.235,28.235,64452.0
2015-12-17 10:20:00,36.62,36.67,36.52,36.62,25396.0,28.2505,28.289,28.1733,28.2505,25396.0
2015-12-17 10:30:00,36.63,36.78,36.63,36.78,52599.0,28.2582,28.3739,28.2582,28.3739,52599.0
2015-12-17 10:40:00,36.78,36.79,36.44,36.44,28634.0,28.3739,28.3816,28.1116,28.1116,28634.0
2015-12-17 10:50:00,36.42,36.47,36.31,36.4,34953.0,28.0962,28.1347,28.0113,28.0807,34953.0
2015-12-17 11:00:00,36.39,36.47,36.29,36.35,51861.0,28.073,28.1347,27.9959,28.0422,51861.0
2015-12-17 11:10:00,36.34,36.36,36.17,36.18,32025.0,28.0345,28.0499,27.9033,27.911,32025.0
2015-12-17 11:20:00,36.17,36.18,36.1,36.13,34303.0,27.9033,27.911,27.8493,27.8724,34303.0
2015-12-17 11:30:00,36.13,36.45,36.1,36.43,42698.0,27.8724,28.1193,27.8493,28.1039,42698.0
2015-12-17 11:40:00,36.42,36.46,36.37,36.41,36959.0,28.0962,28.127,28.0576,28.0885,36959.0
2015-12-17 11:50:00,36.4,36.5,36.38,36.48,14386.0,28.0807,28.1579,28.0653,28.1425,14386.0
2015-12-17 12:00:00,36.48,36.48,36.35,36.39,13743.0,28.1425,28.1425,28.0422,28.073,13743.0
2015-12-17 12:10:00,36.39,36.55,36.39,36.54,12123.0,28.073,28.1965,28.073,28.1887,12123.0
2015-12-17 12:20:00,36.55,36.58,36.39,36.39,18133.0,28.1965,28.2196,28.073,28.073,18133.0
2015-12-17 12:30:00,36.38,36.49,36.36,36.43,13370.0,28.0653,28.1502,28.0499,28.1039,13370.0
2015-12-17 12:40:00,36.42,36.45,36.35,36.36,13295.0,28.0962,28.1193,28.0422,28.0499,13295.0
2015-12-17 12:50:00,36.36,36.51,36.36,36.51,11544.0,28.0499,28.1656,28.0499,28.1656,11544.0
2015-12-17 13:00:00,36.51,36.55,36.49,36.53,13381.0,28.1656,28.1965,28.1502,28.181,13381.0
2015-12-17 13:10:00,36.52,36.58,36.5,36.55,14042.0,28.1733,28.2196,28.1579,28.1965,14042.0
2015-12-17 13:20:00,36.54,36.61,36.52,36.56,13195.0,28.1887,28.2427,28.1733,28.2042,13195.0
2015-12-17 13:30:00,36.54,36.55,36.41,36.47,20779.0,28.1887,28.1965,28.0885,28.1347,20779.0
2015-12-17 13:40:00,36.47,36.48,36.39,36.43,21301.0,28.1347,28.1425,28.073,28.1039,21301.0
2015-12-17 13:50:00,36.43,36.45,36.34,36.39,18608.0,28.1039,28.1193,28.0345,28.073,18608.0
2015-12-17 14:00:00,36.38,36.4,36.28,36.28,76566.0,28.0653,28.0807,27.9882,27.9882,76566.0
2015-12-17 14:10:00,36.28,36.28,36.2,36.22,37151.0,27.9882,27.9882,27.9264,27.9419,37151.0
2015-12-17 14:20:00,36.21,36.27,36.17,36.2,34820.0,27.9342,27.9804,27.9033,27.9264,34820.0
2015-12-17 14:30:00,36.21,36.29,36.15,36.17,36332.0,27.9342,27.9959,27.8879,27.9033,36332.0
2015-12-17 14:40:00,36.16,36.18,36.11,36.12,33109.0,27.8956,27.911,27.857,27.8647,33109.0
2015-12-17 14:50:00,36.12,36.27,36.11,36.25,28324.0,27.8647,27.9804,27.857,27.965,28324.0
2015-12-17 15:00:00,36.25,36.25,36.1,36.16,57782.0,27.965,27.965,27.8493,27.8956,57782.0
2015-12-17 15:10:00,36.17,36.2,36.09,36.1,38786.0,27.9033,27.9264,27.8416,27.8493,38786.0
2015-12-17 15:20:00,36.1,36.25,36.09,36.21,81904.0,27.8493,27.965,27.8416,27.9342,81904.0
2015-12-17 15:30:00,36.2,36.36,36.19,36.29,49085.0,27.9264,28.0499,27.9187,27.9959,49085.0
2015-12-17 15:40:00,36.29,36.37,36.28,36.32,84569.0,27.9959,28.0576,27.9882,28.019,84569.0
2015-12-17 15:50:00,36.32,36.33,36.18,36.19,140326.0,28.019,28.0267,27.911,27.9187,140326.0
2015-12-18 09:30:00,35.94,35.94,35.76,35.83,152482.0,27.7259,27.7259,27.587,27.641,152482.0
2015-12-18 09:40:00,35.86,36.09,35.84,36.01,40458.0,27.6642,27.8416,27.6487,27.7799,40458.0
2015-12-18 09:50:00,36.05,36.22,36.02,36.21,36036.0,27.8107,27.9419,27.7876,27.9342,36036.0
2015-12-18 10:00:00,36.21,36.26,35.95,35.95,41969.0,27.9342,27.9727,27.7336,27.7336,41969.0
2015-12-18 10:10:00,35.97,36.13,35.95,36.11,23500.0,27.749,27.8724,27.7336,27.857,23500.0
2015-12-18 10:20:00,36.12,36.28,36.08,36.08,19555.0,27.8647,27.9882,27.8339,27.8339,19555.0
2015-12-18 10:30:00,36.08,36.2,35.87,35.87,94682.0,27.8339,27.9264,27.6719,27.6719,94682.0
2015-12-18 10:40:00,35.86,36.0,35.78,35.95,23688.0,27.6642,27.7722,27.6024,27.7336,23688.0
2015-12-18 10:50:00,35.96,36.02,35.89,35.94,33399.0,27.7413,27.7876,27.6873,27.7259,33399.0
2015-12-18 11:00:00,35.94,35.94,35.81,35.9,22362.0,27.7259,27.7259,27.6256,27.695,22362.0
2015-12-18 11:10:00,35.92,35.97,35.91,35.96,17709.0,27.7104,27.749,27.7027,27.7413,17709.0
2015-12-18 11:20:00,35.97,36.09,35.94,36.05,48326.0,27.749,27.8416,27.7259,27.8107,48326.0
2015-12-18 11:30:00,36.04,36.16,36.0,36.16,77139.0,27.803,27.8956,27.7722,27.8956,77139.0
2015-12-18 11:40:00,36.17,36.23,36.16,36.19,43311.0,27.9033,27.9496,27.8956,27.9187,43311.0
2015-12-18 11:50:00,36.17,36.25,36.16,36.25,45580.0,27.9033,27.965,27.8956,27.965,45580.0
2015-12-18 12:00:00,36.26,36.35,36.25,36.32,49911.0,27.9727,28.0422,27.965,28.019,49911.0
2015-12-18 12:10:00,36.32,36.41,36.31,36.31,45868.0,28.019,28.0885,28.0113,28.0113,45868.0
2015-12-18 12:20:00,36.32,36.38,36.32,36.37,21993.0,28.019,28.0653,28.019,28.0576,21993.0
2015-12-18 12:30:00,36.37,36.37,36.29,36.32,24060.0,28.0576,28.0576,27.9959,28.019,24060.0
2015-12-18 12:40:00,36.33,36.42,36.32,36.41,25349.0,28.0267,28.0962,28.019,28.0885,25349.0
2015-12-18 12:50:00,36.41,36.5,36.39,36.45,34210.0,28.0885,28.1579,28.073,28.1193,34210.0
2015-12-18 13:00:00,36.45,36.48,36.4,36.46,87078.0,28.1193,28.1425,28.0807,28.127,87078.0
2015-12-18 13:10:00,36.45,36.52,36.3,36.3,46928.0,28.1193,28.1733,28.0036,28.0036,46928.0
2015-12-18 13:20:00,36.31,36.34,36.26,36.28,35314.0,28.0113,28.0345,27.9727,27.9882,35314.0
2015-12-18 13:30:00,36.28,36.28,36.07,36.09,37194.0,27.9882,27.9882,27.8262,27.8416,37194.0
2015-12-18 13:40:00,36.08,36.17,36.03,36.07,30287.0,27.8339,27.9033,27.7953,27.8262,30287.0
2015-12-18 13:50:00,36.05,36.1,36.03,36.05,30869.0,27.8107,27.8493,27.7953,27.8107,30869.0
2015-12-18 14:00:00,36.04,36.12,36.0,36.12,57193.0,27.803,27.8647,27.7722,27.8647,57193.0
2015-12-18 14:10:00,36.12,36.14,35.99,36.03,74178.0,27.8647,27.8802,27.7644,27.7953,74178.0
2015-12-18 14:20:00,36.04,36.08,36.0,36.01,36572.0,27.803,27.8339,27.7722,27.7799,36572.0
2015-12-18 14:30:00,36.01,36.01,35.94,35.96,28973.0,27.7799,27.7799,27.7259,27.7413,28973.0
2015-12-18 14:40:00,35.96,35.97,35.81,35.82,40525.0,27.7413,27.749,27.6256,27.6333,40525.0
2015-12-18 14:50:00,35.82,35.86,35.78,35.79,46473.0,27.6333,27.6642,27.6024,27.6102,46473.0
2015-12-18 15:00:00,35.8,35.84,35.76,35.81,40700.0,27.6179,27.6487,27.587,27.6256,40700.0
2015-12-18 15:10:00,35.81,35.83,35.75,35.79,75145.0,27.6256,27.641,27.5793,27.6102,75145.0
2015-12-18 15:20:00,35.79,35.85,35.71,35.77,83322.0,27.6102,27.6564,27.5484,27.5947,83322.0
2015-12-18 15:30:00,35.77,35.86,35.76,35.8,91065.0,27.5947,27.6642,27.587,27.6179,91065.0
2015-12-18 15:40:00,35.8,35.84,35.7,35.75,204388.0,27.6179,27.6487,27.5407,27.5793,204388.0
2015-12-18 15:50:00,35.74,35.75,35.64,35.65,494910.0,27.5716,27.5793,27.4944,27.5022,494910.0
2015-12-21 09:30:00,35.8,36.06,35.71,35.82,73607.0,27.6179,27.8184,27.5484,27.6333,73607.0
2015-12-21 09:40:00,35.76,35.81,35.63,35.81,30152.0,27.587,27.6256,27.4867,27.6256,30152.0
2015-12-21 09:50:00,35.8,35.81,35.55,35.7,38811.0,27.6179,27.6256,27.425,27.5407,38811.0
2015-12-21 10:00:00,35.71,35.88,35.7,35.88,46107.0,27.5484,27.6796,27.5407,27.6796,46107.0
2015-12-21 10:10:00,35.88,35.91,35.8,35.89,26308.0,27.6796,27.7027,27.6179,27.6873,26308.0
2015-12-21 10:20:00,35.88,35.92,35.66,35.66,30551.0,27.6796,27.7104,27.5099,27.5099,30551.0
2015-12-21 10:30:00,35.65,35.88,35.65,35.8,22547.0,27.5022,27.6796,27.5022,27.6179,22547.0
2015-12-21 10:40:00,35.81,35.87,35.75,35.76,24046.0,27.6256,27.6719,27.5793,27.587,24046.0
2015-12-21 10:50:00,35.78,35.83,35.71,35.82,23636.0,27.6024,27.641,27.5484,27.6333,23636.0
2015-12-21 11:00:00,35.81,35.86,35.73,35.77,28368.0,27.6256,27.6642,27.5639,27.5947,28368.0
2015-12-21 11:10:00,35.77,35.77,35.64,35.66,27484.0,27.5947,27.5947,27.4944,27.5099,27484.0
2015-12-21 11:20:00,35.66,35.67,35.57,35.63,23621.0,27.5099,27.5176,27.4404,27.4867,23621.0
2015-12-21 11:30:00,35.64,35.65,35.4,35.47,81394.0,27.4944,27.5022,27.3093,27.3633,81394.0
2015-12-21 11:40:00,35.46,35.56,35.42,35.52,29760.0,27.3556,27.4327,27.3247,27.4019,29760.0
2015-12-21 11:50:00,35.53,35.61,35.51,35.57,33036.0,27.4096,27.4713,27.3941,27.4404,33036.0
2015-12-21 12:00:00,35.56,35.61,35.53,35.58,21232.0,27.4327,27.4713,27.4096,27.4481,21232.0
2015-12-21 12:10:00,35.58,35.62,35.44,35.47,15911.0,27.4481,27.479,27.3401,27.3633,15911.0
2015-12-21 12:20:00,35.48,35.52,35.43,35.44,18713.0,27.371,27.4019,27.3324,27.3401,18713.0
2015-12-21 12:30:00,35.44,35.52,35.41,35.45,16398.0,27.3401,27.4019,27.317,27.3479,16398.0
2015-12-21 12:40:00,35.44,35.46,35.41,35.46,16101.0,27.3401,27.3556,27.317,27.3556,16101.0
2015-12-21 12:50:00,35.46,35.56,35.45,35.53,14667.0,27.3556,27.4327,27.3479,27.4096,14667.0
2015-12-21 13:00:00,35.51,35.57,35.51,35.55,21998.0,27.3941,27.4404,27.3941,27.425,21998.0
2015-12-21 13:10:00,35.56,35.65,35.55,35.63,21643.0,27.4327,27.5022,27.425,27.4867,21643.0
2015-12-21 13:20:00,35.62,35.67,35.6,35.66,24841.0,27.479,27.5176,27.4636,27.5099,24841.0
2015-12-21 13:30:00,35.67,35.78,35.67,35.75,21459.0,27.5176,27.6024,27.5176,27.5793,21459.0
2015-12-21 13:40:00,35.76,35.8,35.7,35.71,21287.0,27.587,27.6179,27.5407,27.5484,21287.0
2015-12-21 13:50:00,35.71,35.73,35.68,35.69,13532.0,27.5484,27.5639,27.5253,27.533,13532.0
2015-12-21 14:00:00,35.7,35.74,35.68,35.69,18144.0,27.5407,27.5716,27.5253,27.533,18144.0
2015-12-21 14:10:00,35.7,35.74,35.67,35.68,24782.0,27.5407,27.5716,27.5176,27.5253,24782.0
2015-12-21 14:20:00,35.67,35.67,35.59,35.63,16155.0,27.5176,27.5176,27.4559,27.4867,16155.0
2015-12-21 14:30:00,35.63,35.65,35.58,35.65,22701.0,27.4867,27.5022,27.4481,27.5022,22701.0
2015-12-21 14:40:00,35.65,35.71,35.63,35.67,15540.0,27.5022,27.5484,27.4867,27.5176,15540.0
2015-12-21 14:50:00,35.67,35.7,35.6,35.6,30070.0,27.5176,27.5407,27.4636,27.4636,30070.0
2015-12-21 15:00:00,35.59,35.59,35.5,35.5,50359.0,27.4559,27.4559,27.3864,27.3864,50359.0
2015-12-21 15:10:00,35.5,35.51,35.43,35.45,35731.0,27.3864,27.3941,27.3324,27.3479,35731.0
2015-12-21 15:20:00,35.45,35.51,35.44,35.49,35719.0,27.3479,27.3941,27.3401,27.3787,35719.0
2015-12-21 15:30:00,35.49,35.53,35.42,35.52,63586.0,27.3787,27.4096,27.3247,27.4019,63586.0
2015-12-21 15:40:00,35.53,35.61,35.52,35.59,71710.0,27.4096,27.4713,27.4019,27.4559,71710.0
2015-12-21 15:50:00,35.59,35.71,35.58,35.68,92872.0,27.4559,27.5484,27.4481,27.5253,92872.0
2015-12-22 09:30:00,35.82,35.96,35.76,35.81,31754.0,27.6333,27.7413,27.587,27.6256,31754.0
2015-12-22 09:40:00,35.82,35.94,35.76,35.78,22397.0,27.6333,27.7259,27.587,27.6024,22397.0
2015-12-22 09:50:00,35.76,35.84,35.64,35.71,27490.0,27.587,27.6487,27.4944,27.5484,27490.0
2015-12-22 10:00:00,35.71,35.71,35.44,35.58,29318.0,27.5484,27.5484,27.3401,27.4481,29318.0
2015-12-22 10:10:00,35.58,35.62,35.44,35.49,20050.0,27.4481,27.479,27.3401,27.3787,20050.0
2015-12-22 10:20:00,35.5,35.65,35.5,35.55,23192.0,27.3864,27.5022,27.3864,27.425,23192.0
2015-12-22 10:30:00,35.55,35.61,35.42,35.59,39446.0,27.425,27.4713,27.3247,27.4559,39446.0
2015-12-22 10:40:00,35.59,35.69,35.59,35.64,13669.0,27.4559,27.533,27.4559,27.4944,13669.0
2015-12-22 10:50:00,35.63,35.74,35.62,35.73,18664.0,27.4867,27.5716,27.479,27.5639,18664.0
2015-12-22 11:00:00,35.73,35.75,35.62,35.64,20905.0,27.5639,27.5793,27.479,27.4944,20905.0
2015-12-22 11:10:00,35.65,35.7,35.62,35.66,17754.0,27.5022,27.5407,27.479,27.5099,17754.0
2015-12-22 11:20:00,35.67,35.69,35.63,35.67,10123.0,27.5176,27.533,27.4867,27.5176,10123.0
2015-12-22 11:30:00,35.67,35.85,35.67,35.82,16859.0,27.5176,27.6564,27.5176,27.6333,16859.0
2015-12-22 11:40:00,35.81,35.87,35.77,35.87,11646.0,27.6256,27.6719,27.5947,27.6719,11646.0
2015-12-22 11:50:00,35.88,35.97,35.87,35.93,19157.0,27.6796,27.749,27.6719,27.7182,19157.0
2015-12-22 12:00:00,35.95,35.99,35.83,35.85,17651.0,27.7336,27.7644,27.641,27.6564,17651.0
2015-12-22 12:10:00,35.85,35.93,35.84,35.93,13268.0,27.6564,27.7182,27.6487,27.7182,13268.0
2015-12-22 12:20:00,35.92,35.95,35.85,35.92,11899.0,27.7104,27.7336,27.6564,27.7104,11899.0
2015-12-22 12:30:00,35.93,35.97,35.87,35.93,10865.0,27.7182,27.749,27.6719,27.7182,10865.0
2015-12-22 12:40:00,35.93,36.0,35.91,35.99,22653.0,27.7182,27.7722,27.7027,27.7644,22653.0
2015-12-22 12:50:00,36.0,36.09,36.0,36.09,40323.0,27.7722,27.8416,27.7722,27.8416,40323.0
2015-12-22 13:00:00,36.11,36.18,36.11,36.17,22250.0,27.857,27.911,27.857,27.9033,22250.0
2015-12-22 13:10:00,36.18,36.24,36.16,36.22,17103.0,27.911,27.9573,27.8956,27.9419,17103.0
2015-12-22 13:20:00,36.22,36.26,36.17,36.25,14957.0,27.9419,27.9727,27.9033,27.965,14957.0
2015-12-22 13:30:00,36.25,36.28,36.18,36.28,14210.0,27.965,27.9882,27.911,27.9882,14210.0
2015-12-22 13:40:00,36.28,36.3,36.23,36.28,11650.0,27.9882,28.0036,27.9496,27.9882,11650.0
2015-12-22 13:50:00,36.27,36.31,36.22,36.29,41688.0,27.9804,28.0113,27.9419,27.9959,41688.0
2015-12-22 14:00:00,36.3,36.33,36.26,36.31,18742.0,28.0036,28.0267,27.9727,28.0113,18742.0
2015-12-22 14:10:00,36.32,36.42,36.32,36.37,14600.0,28.019,28.0962,28.019,28.0576,14600.0
2015-12-22 14:20:00,36.37,36.41,36.37,36.38,14786.0,28.0576,28.0885,28.0576,28.0653,14786.0
2015-12-22 14:30:00,36.38,36.4,36.29,36.31,15878.0,28.0653,28.0807,27.9959,28.0113,15878.0
2015-12-22 14:40:00,36.31,36.37,36.3,36.31,18064.0,28.0113,28.0576,28.0036,28.0113,18064.0
2015-12-22 14:50:00,36.31,36.33,36.28,36.29,13613.0,28.0113,28.0267,27.9882,27.9959,13613.0
2015-12-22 15:00:00,36.29,36.38,36.29,36.35,12579.0,27.9959,28.0653,27.9959,28.0422,12579.0
2015-12-22 15:10:00,36.36,36.45,36.35,36.42,17913.0,28.0499,28.1193,28.0422,28.0962,17913.0
2015-12-22 15:20:00,36.42,36.45,36.38,36.39,17320.0,28.0962,28.1193,28.0653,28.073,17320.0
2015-12-22 15:30:00,36.39,36.41,36.3,36.33,28938.0,28.073,28.0885,28.0036,28.0267,28938.0
2015-12-22 15:40:00,36.34,36.34,36.22,36.24,50882.0,28.0345,28.0345,27.9419,27.9573,50882.0
2015-12-22 15:50:00,36.24,36.31,36.23,36.29,105645.0,27.9573,28.0113,27.9496,27.9959,105645.0
2015-12-23 09:30:00,36.66,36.66,36.14,36.23,45004.0,28.2813,28.2813,27.8802,27.9496,45004.0
2015-12-23 09:40:00,36.25,36.27,35.98,36.09,49855.0,27.965,27.9804,27.7567,27.8416,49855.0
2015-12-23 09:50:00,36.09,36.26,36.08,36.24,16333.0,27.8416,27.9727,27.8339,27.9573,16333.0
2015-12-23 10:00:00,36.27,36.38,36.18,36.32,18834.0,27.9804,28.0653,27.911,28.019,18834.0
2015-12-23 10:10:00,36.34,36.41,36.34,36.34,10947.0,28.0345,28.0885,28.0345,28.0345,10947.0
2015-12-23 10:20:00,36.35,36.52,36.35,36.4,23496.0,28.0422,28.1733,28.0422,28.0807,23496.0
2015-12-23 10:30:00,36.42,36.53,36.42,36.52,22794.0,28.0962,28.181,28.0962,28.1733,22794.0
2015-12-23 10:40:00,36.52,36.54,36.47,36.54,21551.0,28.1733,28.1887,28.1347,28.1887,21551.0
2015-12-23 10:50:00,36.53,36.6,36.51,36.58,38351.0,28.181,28.235,28.1656,28.2196,38351.0
2015-12-23 11:00:00,36.58,36.61,36.5,36.54,23875.0,28.2196,28.2427,28.1579,28.1887,23875.0
2015-12-23 11:10:00,36.54,36.61,36.49,36.52,10356.0,28.1887,28.2427,28.1502,28.1733,10356.0
2015-12-23 11:20:00,36.52,36.55,36.43,36.54,15914.0,28.1733,28.1965,28.1039,28.1887,15914.0
2015-12-23 11:30:00,36.54,36.65,36.54,36.62,7197.0,28.1887,28.2736,28.1887,28.2505,7197.0
2015-12-23 11:40:00,36.61,36.68,36.59,36.63,9068.0,28.2427,28.2967,28.2273,28.2582,9068.0
2015-12-23 11:50:00,36.64,36.64,36.52,36.57,10018.0,28.2659,28.2659,28.1733,28.2119,10018.0
2015-12-23 12:00:00,36.55,36.58,36.55,36.57,5536.0,28.1965,28.2196,28.1965,28.2119,5536.0
2015-12-23 12:10:00,36.57,36.63,36.54,36.61,37905.0,28.2119,28.2582,28.1887,28.2427,37905.0
2015-12-23 12:20:00,36.61,36.65,36.59,36.59,9073.0,28.2427,28.2736,28.2273,28.2273,9073.0
2015-12-23 12:30:00,36.58,36.61,36.49,36.53,21520.0,28.2196,28.2427,28.1502,28.181,21520.0
2015-12-23 12:40:00,36.53,36.55,36.5,36.54,11429.0,28.181,28.1965,28.1579,28.1887,11429.0
2015-12-23 12:50:00,36.54,36.58,36.49,36.5,16706.0,28.1887,28.2196,28.1502,28.1579,16706.0
2015-12-23 13:00:00,36.51,36.52,36.47,36.5,8900.0,28.1656,28.1733,28.1347,28.1579,8900.0
2015-12-23 13:10:00,36.5,36.52,36.4,36.43,14322.0,28.1579,28.1733,28.0807,28.1039,14322.0
2015-12-23 13:20:00,36.43,36.57,36.43,36.57,17320.0,28.1039,28.2119,28.1039,28.2119,17320.0
2015-12-23 13:30:00,36.57,36.58,36.47,36.47,10896.0,28.2119,28.2196,28.1347,28.1347,10896.0
2015-12-23 13:40:00,36.48,36.53,36.45,36.46,7799.0,28.1425,28.181,28.1193,28.127,7799.0
2015-12-23 13:50:00,36.46,36.51,36.45,36.49,11357.0,28.127,28.1656,28.1193,28.1502,11357.0
2015-12-23 14:00:00,36.48,36.53,36.48,36.53,20674.0,28.1425,28.181,28.1425,28.181,20674.0
2015-12-23 14:10:00,36.53,36.56,36.49,36.54,14915.0,28.181,28.2042,28.1502,28.1887,14915.0
2015-12-23 14:20:00,36.54,36.57,36.53,36.55,9886.0,28.1887,28.2119,28.181,28.1965,9886.0
2015-12-23 14:30:00,36.55,36.56,36.53,36.56,13488.0,28.1965,28.2042,28.181,28.2042,13488.0
2015-12-23 14:40:00,36.57,36.6,36.56,36.6,12753.0,28.2119,28.235,28.2042,28.235,12753.0
2015-12-23 14:50:00,36.6,36.61,36.51,36.54,17698.0,28.235,28.2427,28.1656,28.1887,17698.0
2015-12-23 15:00:00,36.54,36.57,36.49,36.5,17278.0,28.1887,28.2119,28.1502,28.1579,17278.0
2015-12-23 15:10:00,36.51,36.54,36.51,36.54,23488.0,28.1656,28.1887,28.1656,28.1887,23488.0
2015-12-23 15:20:00,36.53,36.57,36.53,36.56,16393.0,28.181,28.2119,28.181,28.2042,16393.0
2015-12-23 15:30:00,36.56,36.6,36.53,36.6,59520.0,28.2042,28.235,28.181,28.235,59520.0
2015-12-23 15:40:00,36.6,36.67,36.59,36.62,34899.0,28.235,28.289,28.2273,28.2505,34899.0
2015-12-23 15:50:00,36.63,36.64,36.6,36.63,62695.0,28.2582,28.2659,28.235,28.2582,62695.0
2015-12-24 09:30:00,36.61,36.65,36.38,36.44,18518.0,28.2427,28.2736,28.0653,28.1116,18518.0
2015-12-24 09:40:00,36.41,36.44,36.3,36.37,12995.0,28.0885,28.1116,28.0036,28.0576,12995.0
2015-12-24 09:50:00,36.38,36.51,36.37,36.4,41496.0,28.0653,28.1656,28.0576,28.0807,41496.0
2015-12-24 10:00:00,36.4,36.44,36.34,36.38,86440.0,28.0807,28.1116,28.0345,28.0653,86440.0
2015-12-24 10:10:00,36.39,36.52,36.39,36.49,18168.0,28.073,28.1733,28.073,28.1502,18168.0
2015-12-24 10:20:00,36.49,36.5,36.4,36.49,27899.0,28.1502,28.1579,28.0807,28.1502,27899.0
2015-12-24 10:30:00,36.49,36.49,36.41,36.47,12722.0,28.1502,28.1502,28.0885,28.1347,12722.0
2015-12-24 10:40:00,36.47,36.52,36.38,36.46,38002.0,28.1347,28.1733,28.0653,28.127,38002.0
2015-12-24 10:50:00,36.46,36.5,36.45,36.49,21002.0,28.127,28.1579,28.1193,28.1502,21002.0
2015-12-24 11:00:00,36.49,36.52,36.48,36.49,25007.0,28.1502,28.1733,28.1425,28.1502,25007.0
2015-12-24 11:10:00,36.49,36.51,36.48,36.48,22838.0,28.1502,28.1656,28.1425,28.1425,22838.0
2015-12-24 11:20:00,36.48,36.52,36.48,36.49,21452.0,28.1425,28.1733,28.1425,28.1502,21452.0
2015-12-24 11:30:00,36.49,36.5,36.36,36.42,43186.0,28.1502,28.1579,28.0499,28.0962,43186.0
2015-12-24 11:40:00,36.42,36.45,36.41,36.43,18526.0,28.0962,28.1193,28.0885,28.1039,18526.0
2015-12-24 11:50:00,36.43,36.44,36.39,36.41,19240.0,28.1039,28.1116,28.073,28.0885,19240.0
2015-12-24 12:00:00,36.41,36.44,36.34,36.44,16832.0,28.0885,28.1116,28.0345,28.1116,16832.0
2015-12-24 12:10:00,36.44,36.52,36.4,36.48,29629.0,28.1116,28.1733,28.0807,28.1425,29629.0
2015-12-24 12:20:00,36.48,36.52,36.48,36.51,18743.0,28.1425,28.1733,28.1425,28.1656,18743.0
2015-12-24 12:30:00,36.5,36.56,36.5,36.56,28020.0,28.1579,28.2042,28.1579,28.2042,28020.0
2015-12-24 12:40:00,36.56,36.62,36.55,36.6,55431.0,28.2042,28.2505,28.1965,28.235,55431.0
2015-12-24 12:50:00,36.6,36.92,36.55,36.9,435647.0,28.235,28.4819,28.1965,28.4665,435647.0
2015-12-28 09:30:00,36.75,36.86,36.34,36.38,39559.0,28.3507,28.4356,28.0345,28.0653,39559.0
2015-12-28 09:40:00,36.37,36.4,36.1,36.19,62607.0,28.0576,28.0807,27.8493,27.9187,62607.0
2015-12-28 09:50:00,36.18,36.19,35.99,36.02,20927.0,27.911,27.9187,27.7644,27.7876,20927.0
2015-12-28 10:00:00,36.01,36.02,35.63,35.66,40469.0,27.7799,27.7876,27.4867,27.5099,40469.0
2015-12-28 10:10:00,35.65,35.71,35.51,35.61,36982.0,27.5022,27.5484,27.3941,27.4713,36982.0
2015-12-28 10:20:00,35.61,35.62,35.41,35.56,53228.0,27.4713,27.479,27.317,27.4327,53228.0
2015-12-28 10:30:00,35.57,35.65,35.51,35.62,33578.0,27.4404,27.5022,27.3941,27.479,33578.0
2015-12-28 10:40:00,35.62,35.64,35.45,35.48,28652.0,27.479,27.4944,27.3479,27.371,28652.0
2015-12-28 10:50:00,35.49,35.59,35.48,35.56,27958.0,27.3787,27.4559,27.371,27.4327,27958.0
2015-12-28 11:00:00,35.55,35.55,35.32,35.43,53648.0,27.425,27.425,27.2476,27.3324,53648.0
2015-12-28 11:10:00,35.44,35.46,35.38,35.42,27223.0,27.3401,27.3556,27.2939,27.3247,27223.0
2015-12-28 11:20:00,35.4,35.47,35.34,35.44,31907.0,27.3093,27.3633,27.263,27.3401,31907.0
2015-12-28 11:30:00,35.45,35.54,35.41,35.47,32453.0,27.3479,27.4173,27.317,27.3633,32453.0
2015-12-28 11:40:00,35.47,35.59,35.44,35.56,19020.0,27.3633,27.4559,27.3401,27.4327,19020.0
2015-12-28 11:50:00,35.55,35.63,35.53,35.56,24369.0,27.425,27.4867,27.4096,27.4327,24369.0
2015-12-28 12:00:00,35.55,35.7,35.54,35.69,30395.0,27.425,27.5407,27.4173,27.533,30395.0
2015-12-28 12:10:00,35.66,35.68,35.58,35.65,28918.0,27.5099,27.5253,27.4481,27.5022,28918.0
2015-12-28 12:20:00,35.65,35.82,35.59,35.8,28336.0,27.5022,27.6333,27.4559,27.6179,28336.0
2015-12-28 12:30:00,35.82,35.83,35.73,35.76,43586.0,27.6333,27.641,27.5639,27.587,43586.0
2015-12-28 12:40:00,35.76,35.76,35.71,35.76,15676.0,27.587,27.587,27.5484,27.587,15676.0
2015-12-28 12:50:00,35.76,35.78,35.67,35.71,15965.0,27.587,27.6024,27.5176,27.5484,15965.0
2015-12-28 13:00:00,35.73,35.82,35.72,35.76,24506.0,27.5639,27.6333,27.5562,27.587,24506.0
2015-12-28 13:10:00,35.75,35.88,35.73,35.85,25299.0,27.5793,27.6796,27.5639,27.6564,25299.0
2015-12-28 13:20:00,35.85,35.93,35.85,35.93,30683.0,27.6564,27.7182,27.6564,27.7182,30683.0
2015-12-28 13:30:00,35.94,35.95,35.75,35.77,24614.0,27.7259,27.7336,27.5793,27.5947,24614.0
2015-12-28 13:40:00,35.78,35.79,35.67,35.68,19418.0,27.6024,27.6102,27.5176,27.5253,19418.0
2015-12-28 13:50:00,35.67,35.67,35.52,35.54,37435.0,27.5176,27.5176,27.4019,27.4173,37435.0
2015-12-28 14:00:00,35.54,35.58,35.49,35.54,47481.0,27.4173,27.4481,27.3787,27.4173,47481.0
2015-12-28 14:10:00,35.54,35.57,35.49,35.52,55353.0,27.4173,27.4404,27.3787,27.4019,55353.0
2015-12-28 14:20:00,35.51,35.51,35.42,35.43,19248.0,27.3941,27.3941,27.3247,27.3324,19248.0
2015-12-28 14:30:00,35.43,35.44,35.34,35.34,45709.0,27.3324,27.3401,27.263,27.263,45709.0
2015-12-28 14:40:00,35.34,35.41,35.27,35.29,47708.0,27.263,27.317,27.209,27.2244,47708.0
2015-12-28 14:50:00,35.28,35.33,35.21,35.21,33240.0,27.2167,27.2553,27.1627,27.1627,33240.0
2015-12-28 15:00:00,35.21,35.28,35.21,35.23,45481.0,27.1627,27.2167,27.1627,27.1781,45481.0
2015-12-28 15:10:00,35.24,35.26,35.09,35.12,54074.0,27.1859,27.2013,27.0701,27.0933,54074.0
2015-12-28 15:20:00,35.12,35.16,35.02,35.05,92950.0,27.0933,27.1241,27.0161,27.0393,92950.0
2015-12-28 15:30:00,35.04,35.11,35.04,35.09,84766.0,27.0316,27.0856,27.0316,27.0701,84766.0
2015-12-28 15:40:00,35.09,35.15,35.09,35.11,66155.0,27.0701,27.1164,27.0701,27.0856,66155.0
2015-12-28 15:50:00,35.11,35.18,35.1,35.18,133744.0,27.0856,27.1396,27.0779,27.1396,133744.0
2015-12-29 09:30:00,35.5,35.72,35.48,35.66,56136.0,27.3864,27.5562,27.371,27.5099,56136.0
2015-12-29 09:40:00,35.66,35.93,35.52,35.84,92968.0,27.5099,27.7182,27.4019,27.6487,92968.0
2015-12-29 09:50:00,35.84,35.99,35.83,35.99,27913.0,27.6487,27.7644,27.641,27.7644,27913.0
2015-12-29 10:00:00,35.99,36.08,35.94,35.96,44578.0,27.7644,27.8339,27.7259,27.7413,44578.0
2015-12-29 10:10:00,35.97,36.02,35.9,36.02,28383.0,27.749,27.7876,27.695,27.7876,28383.0
2015-12-29 10:20:00,36.02,36.14,36.01,36.12,31503.0,27.7876,27.8802,27.7799,27.8647,31503.0
2015-12-29 10:30:00,36.13,36.2,36.07,36.09,23675.0,27.8724,27.9264,27.8262,27.8416,23675.0
2015-12-29 10:40:00,36.1,36.14,36.05,36.13,26859.0,27.8493,27.8802,27.8107,27.8724,26859.0
2015-12-29 10:50:00,36.12,36.13,36.0,36.09,26147.0,27.8647,27.8724,27.7722,27.8416,26147.0
2015-12-29 11:00:00,36.09,36.15,36.08,36.11,35666.0,27.8416,27.8879,27.8339,27.857,35666.0
2015-12-29 11:10:00,36.11,36.13,36.02,36.1,30248.0,27.857,27.8724,27.7876,27.8493,30248.0
2015-12-29 11:20:00,36.1,36.11,36.06,36.09,15585.0,27.8493,27.857,27.8184,27.8416,15585.0
2015-12-29 11:30:00,36.09,36.17,36.03,36.04,32570.0,27.8416,27.9033,27.7953,27.803,32570.0
2015-12-29 11:40:00,36.04,36.05,35.82,35.83,20474.0,27.803,27.8107,27.6333,27.641,20474.0
2015-12-29 11:50:00,35.83,35.87,35.81,35.86,11872.0,27.641,27.6719,27.6256,27.6642,11872.0
2015-12-29 12:00:00,35.87,35.94,35.85,35.86,12038.0,27.6719,27.7259,27.6564,27.6642,12038.0
2015-12-29 12:10:00,35.88,35.99,35.88,35.91,21917.0,27.6796,27.7644,27.6796,27.7027,21917.0
2015-12-29 12:20:00,35.92,35.94,35.87,35.87,12021.0,27.7104,27.7259,27.6719,27.6719,12021.0
2015-12-29 12:30:00,35.87,35.92,35.84,35.84,16261.0,27.6719,27.7104,27.6487,27.6487,16261.0
2015-12-29 12:40:00,35.84,35.84,35.68,35.69,16239.0,27.6487,27.6487,27.5253,27.533,16239.0
2015-12-29 12:50:00,35.69,35.69,35.55,35.55,27977.0,27.533,27.533,27.425,27.425,27977.0
2015-12-29 13:00:00,35.56,35.56,35.45,35.45,33989.0,27.4327,27.4327,27.3479,27.3479,33989.0
2015-12-29 13:10:00,35.45,35.59,35.45,35.59,22373.0,27.3479,27.4559,27.3479,27.4559,22373.0
2015-12-29 13:20:00,35.59,35.61,35.51,35.53,21415.0,27.4559,27.4713,27.3941,27.4096,21415.0
2015-12-29 13:30:00,35.52,35.54,35.47,35.52,25555.0,27.4019,27.4173,27.3633,27.4019,25555.0
2015-12-29 13:40:00,35.54,35.55,35.52,35.54,21132.0,27.4173,27.425,27.4019,27.4173,21132.0
2015-12-29 13:50:00,35.54,35.57,35.5,35.5,26975.0,27.4173,27.4404,27.3864,27.3864,26975.0
2015-12-29 14:00:00,35.51,35.58,35.51,35.56,16178.0,27.3941,27.4481,27.3941,27.4327,16178.0
2015-12-29 14:10:00,35.56,35.56,35.48,35.52,11455.0,27.4327,27.4327,27.371,27.4019,11455.0
2015-12-29 14:20:00,35.52,35.56,35.46,35.54,20503.0,27.4019,27.4327,27.3556,27.4173,20503.0
2015-12-29 14:30:00,35.55,35.64,35.51,35.64,18945.0,27.425,27.4944,27.3941,27.4944,18945.0
2015-12-29 14:40:00,35.64,35.64,35.55,35.57,18917.0,27.4944,27.4944,27.425,27.4404,18917.0
2015-12-29 14:50:00,35.57,35.6,35.54,35.58,16572.0,27.4404,27.4636,27.4173,27.4481,16572.0
2015-12-29 15:00:00,35.58,35.62,35.54,35.62,17336.0,27.4481,27.479,27.4173,27.479,17336.0
2015-12-29 15:10:00,35.61,35.62,35.55,35.56,16155.0,27.4713,27.479,27.425,27.4327,16155.0
2015-12-29 15:20:00,35.56,35.62,35.53,35.62,29995.0,27.4327,27.479,27.4096,27.479,29995.0
2015-12-29 15:30:00,35.63,35.63,35.52,35.54,27202.0,27.4867,27.4867,27.4019,27.4173,27202.0
2015-12-29 15:40:00,35.55,35.63,35.53,35.63,46427.0,27.425,27.4867,27.4096,27.4867,46427.0
2015-12-29 15:50:00,35.64,35.64,35.56,35.57,154971.0,27.4944,27.4944,27.4327,27.4404,154971.0
2015-12-30 09:30:00,35.53,35.75,35.45,35.57,45269.0,27.4096,27.5793,27.3479,27.4404,45269.0
2015-12-30 09:40:00,35.55,35.96,35.55,35.96,60328.0,27.425,27.7413,27.425,27.7413,60328.0
2015-12-30 09:50:00,35.9,35.91,35.59,35.61,84210.0,27.695,27.7027,27.4559,27.4713,84210.0
2015-12-30 10:00:00,35.63,35.63,35.47,35.48,10571.0,27.4867,27.4867,27.3633,27.371,10571.0
2015-12-30 10:10:00,35.47,35.49,35.32,35.32,15079.0,27.3633,27.3787,27.2476,27.2476,15079.0
2015-12-30 10:20:00,35.32,35.39,35.26,35.28,13480.0,27.2476,27.3016,27.2013,27.2167,13480.0
2015-12-30 10:30:00,35.27,35.35,35.24,35.32,11257.0,27.209,27.2707,27.1859,27.2476,11257.0
2015-12-30 10:40:00,35.32,35.42,35.27,35.39,16954.0,27.2476,27.3247,27.209,27.3016,16954.0
2015-12-30 10:50:00,35.39,35.51,35.34,35.36,20032.0,27.3016,27.3941,27.263,27.2784,20032.0
2015-12-30 11:00:00,35.35,35.38,35.21,35.25,25649.0,27.2707,27.2939,27.1627,27.1936,25649.0
2015-12-30 11:10:00,35.26,35.34,35.25,35.26,12491.0,27.2013,27.263,27.1936,27.2013,12491.0
2015-12-30 11:20:00,35.26,35.27,35.19,35.23,25471.0,27.2013,27.209,27.1473,27.1781,25471.0
2015-12-30 11:30:00,35.25,35.25,35.18,35.21,11770.0,27.1936,27.1936,27.1396,27.1627,11770.0
2015-12-30 11:40:00,35.21,35.27,35.21,35.25,10233.0,27.1627,27.209,27.1627,27.1936,10233.0
2015-12-30 11:50:00,35.23,35.26,35.2,35.23,15479.0,27.1781,27.2013,27.155,27.1781,15479.0
2015-12-30 12:00:00,35.24,35.37,35.24,35.36,15030.0,27.1859,27.2861,27.1859,27.2784,15030.0
2015-12-30 12:10:00,35.37,35.38,35.27,35.27,26506.0,27.2861,27.2939,27.209,27.209,26506.0
2015-12-30 12:20:00,35.27,35.29,35.25,35.27,7555.0,27.209,27.2244,27.1936,27.209,7555.0
2015-12-30 12:30:00,35.28,35.28,35.14,35.16,25283.0,27.2167,27.2167,27.1087,27.1241,25283.0
2015-12-30 12:40:00,35.15,35.2,35.14,35.15,10251.0,27.1164,27.155,27.1087,27.1164,10251.0
2015-12-30 12:50:00,35.15,35.16,35.1,35.12,11854.0,27.1164,27.1241,27.0779,27.0933,11854.0
2015-12-30 13:00:00,35.12,35.21,35.11,35.21,14535.0,27.0933,27.1627,27.0856,27.1627,14535.0
2015-12-30 13:10:00,35.21,35.27,35.19,35.25,20067.0,27.1627,27.209,27.1473,27.1936,20067.0
2015-12-30 13:20:00,35.25,35.26,35.18,35.2,16344.0,27.1936,27.2013,27.1396,27.155,16344.0
2015-12-30 13:30:00,35.21,35.23,35.2,35.23,13067.0,27.1627,27.1781,27.155,27.1781,13067.0
2015-12-30 13:40:00,35.21,35.28,35.21,35.27,11373.0,27.1627,27.2167,27.1627,27.209,11373.0
2015-12-30 13:50:00,35.27,35.3,35.25,35.3,11617.0,27.209,27.2321,27.1936,27.2321,11617.0
2015-12-30 14:00:00,35.3,35.32,35.27,35.28,15492.0,27.2321,27.2476,27.209,27.2167,15492.0
2015-12-30 14:10:00,35.27,35.27,35.24,35.25,14948.0,27.209,27.209,27.1859,27.1936,14948.0
2015-12-30 14:20:00,35.27,35.27,35.2,35.2,16568.0,27.209,27.209,27.155,27.155,16568.0
2015-12-30 14:30:00,35.2,35.22,35.17,35.18,11674.0,27.155,27.1704,27.1319,27.1396,11674.0
2015-12-30 14:40:00,35.17,35.18,35.08,35.12,32232.0,27.1319,27.1396,27.0624,27.0933,32232.0
2015-12-30 14:50:00,35.13,35.15,35.12,35.14,15584.0,27.101,27.1164,27.0933,27.1087,15584.0
2015-12-30 15:00:00,35.15,35.21,35.14,35.2,15080.0,27.1164,27.1627,27.1087,27.155,15080.0
2015-12-30 15:10:00,35.21,35.35,35.2,35.32,30212.0,27.1627,27.2707,27.155,27.2476,30212.0
2015-12-30 15:20:00,35.32,35.33,35.29,35.32,22837.0,27.2476,27.2553,27.2244,27.2476,22837.0
2015-12-30 15:30:00,35.31,35.31,35.14,35.25,47297.0,27.2399,27.2399,27.1087,27.1936,47297.0
2015-12-30 15:40:00,35.24,35.31,35.19,35.28,61318.0,27.1859,27.2399,27.1473,27.2167,61318.0
2015-12-30 15:50:00,35.28,35.28,35.17,35.2,141008.0,27.2167,27.2167,27.1319,27.155,141008.0
2015-12-31 09:30:00,35.02,35.21,34.95,35.07,28461.0,27.0161,27.1627,26.9621,27.0547,28461.0
2015-12-31 09:40:00,35.1,35.27,35.02,35.11,10116.0,27.0779,27.209,27.0161,27.0856,10116.0
2015-12-31 09:50:00,35.1,35.13,35.03,35.09,15629.0,27.0779,27.101,27.0239,27.0701,15629.0
2015-12-31 10:00:00,35.09,35.17,35.09,35.12,28436.0,27.0701,27.1319,27.0701,27.0933,28436.0
2015-12-31 10:10:00,35.14,35.31,35.13,35.27,23751.0,27.1087,27.2399,27.101,27.209,23751.0
2015-12-31 10:20:00,35.26,35.26,35.03,35.07,16190.0,27.2013,27.2013,27.0239,27.0547,16190.0
2015-12-31 10:30:00,35.08,35.11,35.01,35.03,17246.0,27.0624,27.0856,27.0084,27.0239,17246.0
2015-12-31 10:40:00,35.02,35.06,34.98,35.01,14046.0,27.0161,27.047,26.9853,27.0084,14046.0
2015-12-31 10:50:00,35.03,35.04,34.94,35.01,20308.0,27.0239,27.0316,26.9544,27.0084,20308.0
2015-12-31 11:00:00,35.02,35.07,34.96,34.97,16603.0,27.0161,27.0547,26.9699,26.9776,16603.0
2015-12-31 11:10:00,34.98,34.98,34.88,34.92,20516.0,26.9853,26.9853,26.9081,26.939,20516.0
2015-12-31 11:20:00,34.92,34.98,34.89,34.96,21443.0,26.939,26.9853,26.9158,26.9699,21443.0
2015-12-31 11:30:00,34.96,35.0,34.93,34.97,33049.0,26.9699,27.0007,26.9467,26.9776,33049.0
2015-12-31 11:40:00,34.97,34.99,34.92,34.97,20182.0,26.9776,26.993,26.939,26.9776,20182.0
2015-12-31 11:50:00,34.97,35.04,34.94,35.04,14365.0,26.9776,27.0316,26.9544,27.0316,14365.0
2015-12-31 12:00:00,35.05,35.09,34.99,35.09,12232.0,27.0393,27.0701,26.993,27.0701,12232.0
2015-12-31 12:10:00,35.1,35.1,35.04,35.07,59740.0,27.0779,27.0779,27.0316,27.0547,59740.0
2015-12-31 12:20:00,35.05,35.1,35.04,35.05,20021.0,27.0393,27.0779,27.0316,27.0393,20021.0
2015-12-31 12:30:00,35.05,35.06,35.0,35.03,23724.0,27.0393,27.047,27.0007,27.0239,23724.0
2015-12-31 12:40:00,35.03,35.12,35.02,35.11,19456.0,27.0239,27.0933,27.0161,27.0856,19456.0
2015-12-31 12:50:00,35.12,35.15,35.1,35.12,21777.0,27.0933,27.1164,27.0779,27.0933,21777.0
2015-12-31 13:00:00,35.11,35.17,35.09,35.11,21905.0,27.0856,27.1319,27.0701,27.0856,21905.0
2015-12-31 13:10:00,35.11,35.23,35.11,35.23,19492.0,27.0856,27.1781,27.0856,27.1781,19492.0
2015-12-31 13:20:00,35.24,35.31,35.23,35.27,21185.0,27.1859,27.2399,27.1781,27.209,21185.0
2015-12-31 13:30:00,35.26,35.29,35.23,35.28,28759.0,27.2013,27.2244,27.1781,27.2167,28759.0
2015-12-31 13:40:00,35.29,35.34,35.29,35.31,25644.0,27.2244,27.263,27.2244,27.2399,25644.0
2015-12-31 13:50:00,35.31,35.43,35.31,35.43,17013.0,27.2399,27.3324,27.2399,27.3324,17013.0
2015-12-31 14:00:00,35.43,35.47,35.41,35.45,34441.0,27.3324,27.3633,27.317,27.3479,34441.0
2015-12-31 14:10:00,35.45,35.55,35.45,35.52,40996.0,27.3479,27.425,27.3479,27.4019,40996.0
2015-12-31 14:20:00,35.52,35.52,35.34,35.36,22940.0,27.4019,27.4019,27.263,27.2784,22940.0
2015-12-31 14:30:00,35.35,35.35,35.25,35.27,17644.0,27.2707,27.2707,27.1936,27.209,17644.0
2015-12-31 14:40:00,35.27,35.27,35.15,35.15,45995.0,27.209,27.209,27.1164,27.1164,45995.0
2015-12-31 14:50:00,35.15,35.22,35.14,35.18,18105.0,27.1164,27.1704,27.1087,27.1396,18105.0
2015-12-31 15:00:00,35.18,35.33,35.16,35.27,29335.0,27.1396,27.2553,27.1241,27.209,29335.0
2015-12-31 15:10:00,35.27,35.37,35.27,35.35,25781.0,27.209,27.2861,27.209,27.2707,25781.0
2015-12-31 15:20:00,35.34,35.36,35.31,35.31,19144.0,27.263,27.2784,27.2399,27.2399,19144.0
2015-12-31 15:30:00,35.31,35.38,35.3,35.35,32328.0,27.2399,27.2939,27.2321,27.2707,32328.0
2015-12-31 15:40:00,35.35,35.36,35.33,35.34,59571.0,27.2707,27.2784,27.2553,27.263,59571.0
2015-12-31 15:50:00,35.34,35.38,35.32,35.34,410175.0,27.263,27.2939,27.2476,27.263,410175.0
2016-01-04 09:30:00,34.69,34.76,34.54,34.56,74072.0,26.7616,26.8156,26.6458,26.6613,74072.0
2016-01-04 09:40:00,34.56,34.96,34.41,34.94,94359.0,26.6613,26.9699,26.5456,26.9544,94359.0
2016-01-04 09:50:00,34.92,35.05,34.89,34.91,68563.0,26.939,27.0393,26.9158,26.9313,68563.0
2016-01-04 10:00:00,34.9,34.9,34.63,34.8,76008.0,26.9236,26.9236,26.7153,26.8464,76008.0
2016-01-04 10:10:00,34.8,34.97,34.72,34.91,91252.0,26.8464,26.9776,26.7847,26.9313,91252.0
2016-01-04 10:20:00,34.91,35.09,34.9,35.01,107548.0,26.9313,27.0701,26.9236,27.0084,107548.0
2016-01-04 10:30:00,35.0,35.03,34.63,34.68,56362.0,27.0007,27.0239,26.7153,26.7538,56362.0
2016-01-04 10:40:00,34.68,34.71,34.59,34.69,45980.0,26.7538,26.777,26.6844,26.7616,45980.0
2016-01-04 10:50:00,34.7,34.7,34.45,34.45,49439.0,26.7693,26.7693,26.5764,26.5764,49439.0
2016-01-04 11:00:00,34.45,34.46,34.26,34.29,72524.0,26.5764,26.5841,26.4298,26.453,72524.0
2016-01-04 11:10:00,34.29,34.31,34.19,34.19,101542.0,26.453,26.4684,26.3758,26.3758,101542.0
2016-01-04 11:20:00,34.19,34.32,34.17,34.28,42292.0,26.3758,26.4761,26.3604,26.4453,42292.0
2016-01-04 11:30:00,34.28,34.51,34.27,34.47,41798.0,26.4453,26.6227,26.4376,26.5918,41798.0
2016-01-04 11:40:00,34.47,34.6,34.41,34.6,35891.0,26.5918,26.6921,26.5456,26.6921,35891.0
2016-01-04 11:50:00,34.6,34.76,34.57,34.75,37889.0,26.6921,26.8156,26.669,26.8078,37889.0
2016-01-04 12:00:00,34.75,34.84,34.7,34.8,45825.0,26.8078,26.8773,26.7693,26.8464,45825.0
2016-01-04 12:10:00,34.8,34.93,34.79,34.91,34091.0,26.8464,26.9467,26.8387,26.9313,34091.0
2016-01-04 12:20:00,34.92,34.94,34.82,34.83,51600.0,26.939,26.9544,26.8618,26.8696,51600.0
2016-01-04 12:30:00,34.83,34.84,34.76,34.82,31109.0,26.8696,26.8773,26.8156,26.8618,31109.0
2016-01-04 12:40:00,34.81,35.03,34.78,35.01,38842.0,26.8541,27.0239,26.831,27.0084,38842.0
2016-01-04 12:50:00,35.02,35.09,35.0,35.06,37706.0,27.0161,27.0701,27.0007,27.047,37706.0
2016-01-04 13:00:00,35.06,35.12,35.03,35.1,16245.0,27.047,27.0933,27.0239,27.0779,16245.0
2016-01-04 13:10:00,35.11,35.25,35.11,35.2,43937.0,27.0856,27.1936,27.0856,27.155,43937.0
2016-01-04 13:20:00,35.21,35.22,35.04,35.06,29862.0,27.1627,27.1704,27.0316,27.047,29862.0
2016-01-04 13:30:00,35.05,35.07,34.97,35.06,37168.0,27.0393,27.0547,26.9776,27.047,37168.0
2016-01-04 13:40:00,35.06,35.12,35.02,35.09,46284.0,27.047,27.0933,27.0161,27.0701,46284.0
2016-01-04 13:50:00,35.08,35.19,35.08,35.14,48582.0,27.0624,27.1473,27.0624,27.1087,48582.0
2016-01-04 14:00:00,35.14,35.16,35.06,35.1,51045.0,27.1087,27.1241,27.047,27.0779,51045.0
2016-01-04 14:10:00,35.1,35.12,34.97,35.01,46738.0,27.0779,27.0933,26.9776,27.0084,46738.0
2016-01-04 14:20:00,35.02,35.05,35.0,35.03,31163.0,27.0161,27.0393,27.0007,27.0239,31163.0
2016-01-04 14:30:00,35.03,35.04,34.94,35.03,48781.0,27.0239,27.0316,26.9544,27.0239,48781.0
2016-01-04 14:40:00,35.04,35.12,35.03,35.08,25814.0,27.0316,27.0933,27.0239,27.0624,25814.0
2016-01-04 14:50:00,35.08,35.1,35.01,35.03,32893.0,27.0624,27.0779,27.0084,27.0239,32893.0
2016-01-04 15:00:00,35.03,35.03,34.92,34.92,28361.0,27.0239,27.0239,26.939,26.939,28361.0
2016-01-04 15:10:00,34.92,34.96,34.92,34.92,29763.0,26.939,26.9699,26.939,26.939,29763.0
2016-01-04 15:20:00,34.91,34.91,34.78,34.78,52978.0,26.9313,26.9313,26.831,26.831,52978.0
2016-01-04 15:30:00,34.79,34.89,34.78,34.89,119450.0,26.8387,26.9158,26.831,26.9158,119450.0
2016-01-04 15:40:00,34.89,35.02,34.85,35.02,97429.0,26.9158,27.0161,26.885,27.0161,97429.0
2016-01-04 15:50:00,35.02,35.03,34.96,34.99,175463.0,27.0161,27.0239,26.9699,26.993,175463.0
2016-01-05 09:30:00,35.15,35.55,34.88,35.19,167853.0,27.1164,27.425,26.9081,27.1473,167853.0
2016-01-05 09:40:00,35.25,35.44,35.13,35.37,104961.0,27.1936,27.3401,27.101,27.2861,104961.0
2016-01-05 09:50:00,35.36,35.41,35.06,35.14,97411.0,27.2784,27.317,27.047,27.1087,97411.0
2016-01-05 10:00:00,35.15,35.28,35.08,35.19,37965.0,27.1164,27.2167,27.0624,27.1473,37965.0
2016-01-05 10:10:00,35.18,35.3,35.17,35.23,47465.0,27.1396,27.2321,27.1319,27.1781,47465.0
2016-01-05 10:20:00,35.23,35.23,35.09,35.17,80213.0,27.1781,27.1781,27.0701,27.1319,80213.0
2016-01-05 10:30:00,35.16,35.22,35.06,35.22,46732.0,27.1241,27.1704,27.047,27.1704,46732.0
2016-01-05 10:40:00,35.22,35.33,35.19,35.33,32058.0,27.1704,27.2553,27.1473,27.2553,32058.0
2016-01-05 10:50:00,35.31,35.39,35.3,35.36,51457.0,27.2399,27.3016,27.2321,27.2784,51457.0
2016-01-05 11:00:00,35.35,35.56,35.35,35.48,64669.0,27.2707,27.4327,27.2707,27.371,64669.0
2016-01-05 11:10:00,35.47,35.56,35.44,35.45,33663.0,27.3633,27.4327,27.3401,27.3479,33663.0
2016-01-05 11:20:00,35.45,35.47,35.37,35.38,34412.0,27.3479,27.3633,27.2861,27.2939,34412.0
2016-01-05 11:30:00,35.38,35.45,35.35,35.42,37809.0,27.2939,27.3479,27.2707,27.3247,37809.0
2016-01-05 11:40:00,35.41,35.45,35.25,35.26,54631.0,27.317,27.3479,27.1936,27.2013,54631.0
2016-01-05 11:50:00,35.26,35.32,35.19,35.3,48502.0,27.2013,27.2476,27.1473,27.2321,48502.0
2016-01-05 12:00:00,35.3,35.3,35.16,35.21,36844.0,27.2321,27.2321,27.1241,27.1627,36844.0
2016-01-05 12:10:00,35.21,35.22,35.09,35.14,32050.0,27.1627,27.1704,27.0701,27.1087,32050.0
2016-01-05 12:20:00,35.13,35.16,35.08,35.14,29363.0,27.101,27.1241,27.0624,27.1087,29363.0
2016-01-05 12:30:00,35.13,35.17,35.06,35.13,29948.0,27.101,27.1319,27.047,27.101,29948.0
2016-01-05 12:40:00,35.13,35.14,34.94,34.96,34890.0,27.101,27.1087,26.9544,26.9699,34890.0
2016-01-05 12:50:00,34.95,35.04,34.88,35.01,31262.0,26.9621,27.0316,26.9081,27.0084,31262.0
2016-01-05 13:00:00,35.01,35.13,34.99,35.13,20315.0,27.0084,27.101,26.993,27.101,20315.0
2016-01-05 13:10:00,35.13,35.15,35.04,35.04,35350.0,27.101,27.1164,27.0316,27.0316,35350.0
2016-01-05 13:20:00,35.05,35.09,34.97,35.04,26380.0,27.0393,27.0701,26.9776,27.0316,26380.0
2016-01-05 13:30:00,35.05,35.19,35.05,35.19,19135.0,27.0393,27.1473,27.0393,27.1473,19135.0
2016-01-05 13:40:00,35.19,35.34,35.19,35.34,32715.0,27.1473,27.263,27.1473,27.263,32715.0
2016-01-05 13:50:00,35.33,35.41,35.33,35.4,39786.0,27.2553,27.317,27.2553,27.3093,39786.0
2016-01-05 14:00:00,35.4,35.54,35.38,35.53,73388.0,27.3093,27.4173,27.2939,27.4096,73388.0
2016-01-05 14:10:00,35.52,35.64,35.52,35.64,32398.0,27.4019,27.4944,27.4019,27.4944,32398.0
2016-01-05 14:20:00,35.64,35.68,35.58,35.66,70199.0,27.4944,27.5253,27.4481,27.5099,70199.0
2016-01-05 14:30:00,35.66,35.69,35.64,35.65,32358.0,27.5099,27.533,27.4944,27.5022,32358.0
2016-01-05 14:40:00,35.65,35.74,35.65,35.73,76159.0,27.5022,27.5716,27.5022,27.5639,76159.0
2016-01-05 14:50:00,35.73,35.88,35.72,35.85,94410.0,27.5639,27.6796,27.5562,27.6564,94410.0
2016-01-05 15:00:00,35.85,35.86,35.78,35.8,70919.0,27.6564,27.6642,27.6024,27.6179,70919.0
2016-01-05 15:10:00,35.79,35.87,35.76,35.8,118772.0,27.6102,27.6719,27.587,27.6179,118772.0
2016-01-05 15:20:00,35.8,35.85,35.74,35.81,53107.0,27.6179,27.6564,27.5716,27.6256,53107.0
2016-01-05 15:30:00,35.82,35.9,35.8,35.81,64355.0,27.6333,27.695,27.6179,27.6256,64355.0
2016-01-05 15:40:00,35.81,35.89,35.76,35.81,116315.0,27.6256,27.6873,27.587,27.6256,116315.0
2016-01-05 15:50:00,35.82,35.84,35.75,35.8,192921.0,27.6333,27.6487,27.5793,27.6179,192921.0
2016-01-06 09:30:00,35.42,35.49,35.13,35.32,53614.0,27.3247,27.3787,27.101,27.2476,53614.0
2016-01-06 09:40:00,35.35,35.47,35.26,35.4,60313.0,27.2707,27.3633,27.2013,27.3093,60313.0
2016-01-06 09:50:00,35.41,35.58,35.36,35.48,31833.0,27.317,27.4481,27.2784,27.371,31833.0
2016-01-06 10:00:00,35.48,35.49,35.21,35.31,137977.0,27.371,27.3787,27.1627,27.2399,137977.0
2016-01-06 10:10:00,35.31,35.42,35.25,35.34,77812.0,27.2399,27.3247,27.1936,27.263,77812.0
2016-01-06 10:20:00,35.34,35.74,35.34,35.72,58143.0,27.263,27.5716,27.263,27.5562,58143.0
2016-01-06 10:30:00,35.71,35.71,35.43,35.44,28129.0,27.5484,27.5484,27.3324,27.3401,28129.0
2016-01-06 10:40:00,35.43,35.56,35.42,35.55,34547.0,27.3324,27.4327,27.3247,27.425,34547.0
2016-01-06 10:50:00,35.56,35.57,35.48,35.52,26635.0,27.4327,27.4404,27.371,27.4019,26635.0
2016-01-06 11:00:00,35.53,35.59,35.45,35.46,36777.0,27.4096,27.4559,27.3479,27.3556,36777.0
2016-01-06 11:10:00,35.46,35.46,35.3,35.3,28238.0,27.3556,27.3556,27.2321,27.2321,28238.0
2016-01-06 11:20:00,35.29,35.33,35.17,35.23,64187.0,27.2244,27.2553,27.1319,27.1781,64187.0
2016-01-06 11:30:00,35.25,35.33,35.24,35.31,29573.0,27.1936,27.2553,27.1859,27.2399,29573.0
2016-01-06 11:40:00,35.32,35.34,35.19,35.21,28127.0,27.2476,27.263,27.1473,27.1627,28127.0
2016-01-06 11:50:00,35.21,35.23,35.09,35.12,28557.0,27.1627,27.1781,27.0701,27.0933,28557.0
2016-01-06 12:00:00,35.13,35.14,35.02,35.05,33677.0,27.101,27.1087,27.0161,27.0393,33677.0
2016-01-06 12:10:00,35.05,35.08,35.01,35.02,22436.0,27.0393,27.0624,27.0084,27.0161,22436.0
2016-01-06 12:20:00,35.03,35.07,34.87,34.9,39017.0,27.0239,27.0547,26.9004,26.9236,39017.0
2016-01-06 12:30:00,34.9,34.98,34.85,34.96,17100.0,26.9236,26.9853,26.885,26.9699,17100.0
2016-01-06 12:40:00,34.96,35.04,34.94,35.02,16525.0,26.9699,27.0316,26.9544,27.0161,16525.0
2016-01-06 12:50:00,35.02,35.04,34.95,34.95,15061.0,27.0161,27.0316,26.9621,26.9621,15061.0
2016-01-06 13:00:00,34.94,34.97,34.9,34.9,17182.0,26.9544,26.9776,26.9236,26.9236,17182.0
2016-01-06 13:10:00,34.9,34.92,34.81,34.82,18838.0,26.9236,26.939,26.8541,26.8618,18838.0
2016-01-06 13:20:00,34.82,34.82,34.75,34.79,23065.0,26.8618,26.8618,26.8078,26.8387,23065.0
2016-01-06 13:30:00,34.8,34.86,34.78,34.86,19551.0,26.8464,26.8927,26.831,26.8927,19551.0
2016-01-06 13:40:00,34.86,34.86,34.79,34.82,29861.0,26.8927,26.8927,26.8387,26.8618,29861.0
2016-01-06 13:50:00,34.81,34.84,34.75,34.75,19705.0,26.8541,26.8773,26.8078,26.8078,19705.0
2016-01-06 14:00:00,34.75,34.75,34.64,34.72,36313.0,26.8078,26.8078,26.723,26.7847,36313.0
2016-01-06 14:10:00,34.72,34.73,34.66,34.7,28300.0,26.7847,26.7924,26.7384,26.7693,28300.0
2016-01-06 14:20:00,34.7,34.71,34.63,34.65,30377.0,26.7693,26.777,26.7153,26.7307,30377.0
2016-01-06 14:30:00,34.65,34.66,34.51,34.56,57352.0,26.7307,26.7384,26.6227,26.6613,57352.0
2016-01-06 14:40:00,34.57,34.57,34.48,34.49,34011.0,26.669,26.669,26.5996,26.6073,34011.0
2016-01-06 14:50:00,34.48,34.48,34.39,34.41,47984.0,26.5996,26.5996,26.5301,26.5456,47984.0
2016-01-06 15:00:00,34.4,34.46,34.33,34.45,64599.0,26.5378,26.5841,26.4838,26.5764,64599.0
2016-01-06 15:10:00,34.45,34.55,34.44,34.54,45595.0,26.5764,26.6536,26.5687,26.6458,45595.0
2016-01-06 15:20:00,34.54,34.61,34.52,34.6,39634.0,26.6458,26.6998,26.6304,26.6921,39634.0
2016-01-06 15:30:00,34.6,34.68,34.6,34.68,51959.0,26.6921,26.7538,26.6921,26.7538,51959.0
2016-01-06 15:40:00,34.69,34.69,34.58,34.61,130436.0,26.7616,26.7616,26.6767,26.6998,130436.0
2016-01-06 15:50:00,34.61,34.7,34.52,34.62,297227.0,26.6998,26.7693,26.6304,26.7076,297227.0
2016-01-07 09:30:00,33.64,34.58,33.51,34.4,75871.0,25.9515,26.6767,25.8512,26.5378,75871.0
2016-01-07 09:40:00,34.43,35.29,34.36,35.28,114411.0,26.561,27.2244,26.507,27.2167,114411.0
2016-01-07 09:50:00,35.3,35.53,35.12,35.42,231860.0,27.2321,27.4096,27.0933,27.3247,231860.0
2016-01-07 10:00:00,35.44,35.48,35.14,35.28,225563.0,27.3401,27.371,27.1087,27.2167,225563.0
2016-01-07 10:10:00,35.27,35.35,35.23,35.26,58499.0,27.209,27.2707,27.1781,27.2013,58499.0
2016-01-07 10:20:00,35.28,35.29,35.06,35.07,63383.0,27.2167,27.2244,27.047,27.0547,63383.0
2016-01-07 10:30:00,35.07,35.25,35.05,35.12,42582.0,27.0547,27.1936,27.0393,27.0933,42582.0
2016-01-07 10:40:00,35.13,35.14,34.93,35.02,26409.0,27.101,27.1087,26.9467,27.0161,26409.0
2016-01-07 10:50:00,35.01,35.21,35.0,35.16,23567.0,27.0084,27.1627,27.0007,27.1241,23567.0
2016-01-07 11:00:00,35.18,35.2,35.08,35.17,46650.0,27.1396,27.155,27.0624,27.1319,46650.0
2016-01-07 11:10:00,35.15,35.2,35.08,35.18,26326.0,27.1164,27.155,27.0624,27.1396,26326.0
2016-01-07 11:20:00,35.18,35.41,35.17,35.4,75889.0,27.1396,27.317,27.1319,27.3093,75889.0
2016-01-07 11:30:00,35.4,35.5,35.38,35.5,55575.0,27.3093,27.3864,27.2939,27.3864,55575.0
2016-01-07 11:40:00,35.5,35.57,35.34,35.37,65628.0,27.3864,27.4404,27.263,27.2861,65628.0
2016-01-07 11:50:00,35.37,35.43,35.29,35.32,90245.0,27.2861,27.3324,27.2244,27.2476,90245.0
2016-01-07 12:00:00,35.32,35.57,35.29,35.51,412432.0,27.2476,27.4404,27.2244,27.3941,412432.0
2016-01-07 12:10:00,35.47,35.56,35.42,35.47,16041.0,27.3633,27.4327,27.3247,27.3633,16041.0
2016-01-07 12:20:00,35.48,35.51,35.42,35.45,26169.0,27.371,27.3941,27.3247,27.3479,26169.0
2016-01-07 12:30:00,35.44,35.55,35.42,35.44,36705.0,27.3401,27.425,27.3247,27.3401,36705.0
2016-01-07 12:40:00,35.45,35.56,35.44,35.55,44046.0,27.3479,27.4327,27.3401,27.425,44046.0
2016-01-07 12:50:00,35.54,35.55,35.31,35.34,50980.0,27.4173,27.425,27.2399,27.263,50980.0
2016-01-07 13:00:00,35.34,35.34,35.12,35.16,103322.0,27.263,27.263,27.0933,27.1241,103322.0
2016-01-07 13:10:00,35.18,35.44,35.16,35.42,107779.0,27.1396,27.3401,27.1241,27.3247,107779.0
2016-01-07 13:20:00,35.43,35.52,35.26,35.47,74146.0,27.3324,27.4019,27.2013,27.3633,74146.0
2016-01-07 13:30:00,35.47,35.56,35.33,35.41,55220.0,27.3633,27.4327,27.2553,27.317,55220.0
2016-01-07 13:40:00,35.41,35.56,35.36,35.51,83212.0,27.317,27.4327,27.2784,27.3941,83212.0
2016-01-07 13:50:00,35.5,35.55,35.46,35.53,49899.0,27.3864,27.425,27.3556,27.4096,49899.0
2016-01-07 14:00:00,35.53,35.68,35.5,35.63,52537.0,27.4096,27.5253,27.3864,27.4867,52537.0
2016-01-07 14:10:00,35.62,35.72,35.57,35.72,40136.0,27.479,27.5562,27.4404,27.5562,40136.0
2016-01-07 14:20:00,35.72,35.73,35.48,35.52,50459.0,27.5562,27.5639,27.371,27.4019,50459.0
2016-01-07 14:30:00,35.51,35.54,35.39,35.53,54088.0,27.3941,27.4173,27.3016,27.4096,54088.0
2016-01-07 14:40:00,35.52,35.68,35.49,35.68,39717.0,27.4019,27.5253,27.3787,27.5253,39717.0
2016-01-07 14:50:00,35.68,35.74,35.63,35.65,69547.0,27.5253,27.5716,27.4867,27.5022,69547.0
2016-01-07 15:00:00,35.65,35.74,35.65,35.74,128217.0,27.5022,27.5716,27.5022,27.5716,128217.0
2016-01-07 15:10:00,35.74,35.79,35.69,35.75,56572.0,27.5716,27.6102,27.533,27.5793,56572.0
2016-01-07 15:20:00,35.75,35.75,35.64,35.68,91271.0,27.5793,27.5793,27.4944,27.5253,91271.0
2016-01-07 15:30:00,35.67,35.86,35.67,35.85,95451.0,27.5176,27.6642,27.5176,27.6564,95451.0
2016-01-07 15:40:00,35.83,36.01,35.81,36.0,219665.0,27.641,27.7799,27.6256,27.7722,219665.0
2016-01-07 15:50:00,36.0,36.0,35.79,35.83,400353.0,27.7722,27.7722,27.6102,27.641,400353.0
2016-01-08 09:30:00,35.81,36.0,35.54,35.57,122938.0,27.6256,27.7722,27.4173,27.4404,122938.0
2016-01-08 09:40:00,35.58,35.59,35.16,35.21,39343.0,27.4481,27.4559,27.1241,27.1627,39343.0
2016-01-08 09:50:00,35.21,35.23,34.99,35.13,138931.0,27.1627,27.1781,26.993,27.101,138931.0
2016-01-08 10:00:00,35.12,35.12,35.0,35.02,65254.0,27.0933,27.0933,27.0007,27.0161,65254.0
2016-01-08 10:10:00,35.01,35.08,35.0,35.01,103208.0,27.0084,27.0624,27.0007,27.0084,103208.0
2016-01-08 10:20:00,35.01,35.13,35.0,35.06,68099.0,27.0084,27.101,27.0007,27.047,68099.0
2016-01-08 10:30:00,35.07,35.09,35.0,35.01,55268.0,27.0547,27.0701,27.0007,27.0084,55268.0
2016-01-08 10:40:00,35.01,35.04,34.85,35.03,61640.0,27.0084,27.0316,26.885,27.0239,61640.0
2016-01-08 10:50:00,35.04,35.04,34.91,34.93,26345.0,27.0316,27.0316,26.9313,26.9467,26345.0
2016-01-08 11:00:00,34.89,34.96,34.73,34.75,150465.0,26.9158,26.9699,26.7924,26.8078,150465.0
2016-01-08 11:10:00,34.75,34.76,34.65,34.71,22382.0,26.8078,26.8156,26.7307,26.777,22382.0
2016-01-08 11:20:00,34.67,34.67,34.51,34.52,127604.0,26.7461,26.7461,26.6227,26.6304,127604.0
2016-01-08 11:30:00,34.52,34.58,34.41,34.58,39153.0,26.6304,26.6767,26.5456,26.6767,39153.0
2016-01-08 11:40:00,34.6,34.7,34.52,34.61,37558.0,26.6921,26.7693,26.6304,26.6998,37558.0
2016-01-08 11:50:00,34.62,34.74,34.61,34.67,24656.0,26.7076,26.8001,26.6998,26.7461,24656.0
2016-01-08 12:00:00,34.69,34.71,34.53,34.66,138031.0,26.7616,26.777,26.6381,26.7384,138031.0
2016-01-08 12:10:00,34.67,34.72,34.64,34.69,23640.0,26.7461,26.7847,26.723,26.7616,23640.0
2016-01-08 12:20:00,34.69,34.76,34.67,34.73,34210.0,26.7616,26.8156,26.7461,26.7924,34210.0
2016-01-08 12:30:00,34.74,34.76,34.67,34.68,21302.0,26.8001,26.8156,26.7461,26.7538,21302.0
2016-01-08 12:40:00,34.68,34.74,34.63,34.68,19833.0,26.7538,26.8001,26.7153,26.7538,19833.0
2016-01-08 12:50:00,34.66,34.66,34.58,34.64,20137.0,26.7384,26.7384,26.6767,26.723,20137.0
2016-01-08 13:00:00,34.65,34.72,34.6,34.61,52255.0,26.7307,26.7847,26.6921,26.6998,52255.0
2016-01-08 13:10:00,34.6,34.7,34.59,34.69,38305.0,26.6921,26.7693,26.6844,26.7616,38305.0
2016-01-08 13:20:00,34.69,34.72,34.63,34.69,43964.0,26.7616,26.7847,26.7153,26.7616,43964.0
2016-01-08 13:30:00,34.69,34.74,34.68,34.71,51377.0,26.7616,26.8001,26.7538,26.777,51377.0
2016-01-08 13:40:00,34.71,34.74,34.6,34.61,38820.0,26.777,26.8001,26.6921,26.6998,38820.0
2016-01-08 13:50:00,34.61,34.72,34.59,34.64,80096.0,26.6998,26.7847,26.6844,26.723,80096.0
2016-01-08 14:00:00,34.65,34.84,34.64,34.84,75509.0,26.7307,26.8773,26.723,26.8773,75509.0
2016-01-08 14:10:00,34.85,34.85,34.77,34.79,42283.0,26.885,26.885,26.8233,26.8387,42283.0
2016-01-08 14:20:00,34.78,34.82,34.67,34.67,36447.0,26.831,26.8618,26.7461,26.7461,36447.0
2016-01-08 14:30:00,34.66,34.77,34.63,34.67,26102.0,26.7384,26.8233,26.7153,26.7461,26102.0
2016-01-08 14:40:00,34.66,34.77,34.64,34.74,39932.0,26.7384,26.8233,26.723,26.8001,39932.0
2016-01-08 14:50:00,34.74,34.74,34.64,34.66,36770.0,26.8001,26.8001,26.723,26.7384,36770.0
2016-01-08 15:00:00,34.66,34.72,34.63,34.66,73788.0,26.7384,26.7847,26.7153,26.7384,73788.0
2016-01-08 15:10:00,34.65,34.72,34.59,34.68,67125.0,26.7307,26.7847,26.6844,26.7538,67125.0
2016-01-08 15:20:00,34.67,34.72,34.62,34.65,90840.0,26.7461,26.7847,26.7076,26.7307,90840.0
2016-01-08 15:30:00,34.65,34.66,34.53,34.58,90206.0,26.7307,26.7384,26.6381,26.6767,90206.0
2016-01-08 15:40:00,34.58,34.61,34.39,34.4,180477.0,26.6767,26.6998,26.5301,26.5378,180477.0
2016-01-08 15:50:00,34.41,34.51,34.33,34.5,327198.0,26.5456,26.6227,26.4838,26.615,327198.0
2016-01-11 09:30:00,34.72,34.72,34.57,34.67,55775.0,26.7847,26.7847,26.669,26.7461,55775.0
2016-01-11 09:40:00,34.67,34.71,34.34,34.34,104339.0,26.7461,26.777,26.4916,26.4916,104339.0
2016-01-11 09:50:00,34.3,34.43,34.18,34.18,376271.0,26.4607,26.561,26.3681,26.3681,376271.0
2016-01-11 10:00:00,34.17,34.28,34.12,34.18,38882.0,26.3604,26.4453,26.3218,26.3681,38882.0
2016-01-11 10:10:00,34.2,34.3,34.07,34.14,21052.0,26.3835,26.4607,26.2833,26.3373,21052.0
2016-01-11 10:20:00,34.15,34.21,34.01,34.06,31785.0,26.345,26.3913,26.237,26.2755,31785.0
2016-01-11 10:30:00,34.05,34.18,34.05,34.12,43658.0,26.2678,26.3681,26.2678,26.3218,43658.0
2016-01-11 10:40:00,34.13,34.19,34.05,34.07,135618.0,26.3295,26.3758,26.2678,26.2833,135618.0
2016-01-11 10:50:00,34.08,34.2,34.08,34.19,453042.0,26.291,26.3835,26.291,26.3758,453042.0
2016-01-11 11:00:00,34.18,34.19,34.03,34.06,50158.0,26.3681,26.3758,26.2524,26.2755,50158.0
2016-01-11 11:10:00,34.08,34.25,34.08,34.22,43158.0,26.291,26.4221,26.291,26.399,43158.0
2016-01-11 11:20:00,34.22,34.26,34.17,34.24,26763.0,26.399,26.4298,26.3604,26.4144,26763.0
2016-01-11 11:30:00,34.23,34.25,34.13,34.19,29802.0,26.4067,26.4221,26.3295,26.3758,29802.0
2016-01-11 11:40:00,34.19,34.29,34.14,34.26,163332.0,26.3758,26.453,26.3373,26.4298,163332.0
2016-01-11 11:50:00,34.27,34.4,34.26,34.29,27584.0,26.4376,26.5378,26.4298,26.453,27584.0
2016-01-11 12:00:00,34.29,34.31,34.24,34.31,23811.0,26.453,26.4684,26.4144,26.4684,23811.0
2016-01-11 12:10:00,34.31,34.36,34.27,34.27,30087.0,26.4684,26.507,26.4376,26.4376,30087.0
2016-01-11 12:20:00,34.29,34.36,34.25,34.29,30242.0,26.453,26.507,26.4221,26.453,30242.0
2016-01-11 12:30:00,34.29,34.37,34.29,34.31,34123.0,26.453,26.5147,26.453,26.4684,34123.0
2016-01-11 12:40:00,34.32,34.36,34.26,34.35,26060.0,26.4761,26.507,26.4298,26.4993,26060.0
2016-01-11 12:50:00,34.35,34.36,34.25,34.28,20082.0,26.4993,26.507,26.4221,26.4453,20082.0
2016-01-11 13:00:00,34.29,34.32,34.24,34.25,23056.0,26.453,26.4761,26.4144,26.4221,23056.0
2016-01-11 13:10:00,34.25,34.28,34.13,34.2,28878.0,26.4221,26.4453,26.3295,26.3835,28878.0
2016-01-11 13:20:00,34.21,34.24,34.13,34.14,33551.0,26.3913,26.4144,26.3295,26.3373,33551.0
2016-01-11 13:30:00,34.13,34.18,34.0,34.05,77210.0,26.3295,26.3681,26.2293,26.2678,77210.0
2016-01-11 13:40:00,34.04,34.06,33.99,34.0,40478.0,26.2601,26.2755,26.2215,26.2293,40478.0
2016-01-11 13:50:00,34.01,34.04,33.98,33.99,39162.0,26.237,26.2601,26.2138,26.2215,39162.0
2016-01-11 14:00:00,33.99,34.08,33.95,34.04,34031.0,26.2215,26.291,26.1907,26.2601,34031.0
2016-01-11 14:10:00,34.05,34.24,34.04,34.23,53090.0,26.2678,26.4144,26.2601,26.4067,53090.0
2016-01-11 14:20:00,34.24,34.34,34.19,34.29,54421.0,26.4144,26.4916,26.3758,26.453,54421.0
2016-01-11 14:30:00,34.29,34.3,34.21,34.27,38850.0,26.453,26.4607,26.3913,26.4376,38850.0
2016-01-11 14:40:00,34.27,34.36,34.25,34.3,49107.0,26.4376,26.507,26.4221,26.4607,49107.0
2016-01-11 14:50:00,34.31,34.35,34.26,34.29,55006.0,26.4684,26.4993,26.4298,26.453,55006.0
2016-01-11 15:00:00,34.29,34.33,34.23,34.24,261943.0,26.453,26.4838,26.4067,26.4144,261943.0
2016-01-11 15:10:00,34.23,34.23,34.1,34.13,87267.0,26.4067,26.4067,26.3064,26.3295,87267.0
2016-01-11 15:20:00,34.13,34.4,34.11,34.39,45427.0,26.3295,26.5378,26.3141,26.5301,45427.0
2016-01-11 15:30:00,34.39,34.5,34.38,34.45,64895.0,26.5301,26.615,26.5224,26.5764,64895.0
2016-01-11 15:40:00,34.45,34.56,34.44,34.46,168779.0,26.5764,26.6613,26.5687,26.5841,168779.0
2016-01-11 15:50:00,34.45,34.51,34.4,34.41,156141.0,26.5764,26.6227,26.5378,26.5456,156141.0
2016-01-12 09:30:00,34.93,35.37,34.8,35.34,75936.0,26.9467,27.2861,26.8464,27.263,75936.0
2016-01-12 09:40:00,35.35,35.62,35.35,35.5,39556.0,27.2707,27.479,27.2707,27.3864,39556.0
2016-01-12 09:50:00,35.5,35.52,35.29,35.29,28969.0,27.3864,27.4019,27.2244,27.2244,28969.0
2016-01-12 10:00:00,35.3,35.4,35.23,35.26,46412.0,27.2321,27.3093,27.1781,27.2013,46412.0
2016-01-12 10:10:00,35.26,35.4,35.14,35.24,33193.0,27.2013,27.3093,27.1087,27.1859,33193.0
2016-01-12 10:20:00,35.24,35.24,35.05,35.14,72993.0,27.1859,27.1859,27.0393,27.1087,72993.0
2016-01-12 10:30:00,35.13,35.2,35.07,35.13,33943.0,27.101,27.155,27.0547,27.101,33943.0
2016-01-12 10:40:00,35.12,35.14,35.02,35.02,18596.0,27.0933,27.1087,27.0161,27.0161,18596.0
2016-01-12 10:50:00,35.0,35.1,34.99,35.04,21112.0,27.0007,27.0779,26.993,27.0316,21112.0
2016-01-12 11:00:00,35.03,35.04,34.8,34.8,28779.0,27.0239,27.0316,26.8464,26.8464,28779.0
2016-01-12 11:10:00,34.8,34.87,34.74,34.87,21545.0,26.8464,26.9004,26.8001,26.9004,21545.0
2016-01-12 11:20:00,34.88,34.96,34.82,34.85,50500.0,26.9081,26.9699,26.8618,26.885,50500.0
2016-01-12 11:30:00,34.84,34.84,34.73,34.75,73650.0,26.8773,26.8773,26.7924,26.8078,73650.0
2016-01-12 11:40:00,34.76,34.95,34.76,34.95,32576.0,26.8156,26.9621,26.8156,26.9621,32576.0
2016-01-12 11:50:00,34.97,35.01,34.89,34.9,19714.0,26.9776,27.0084,26.9158,26.9236,19714.0
2016-01-12 12:00:00,34.9,34.99,34.86,34.98,19577.0,26.9236,26.993,26.8927,26.9853,19577.0
2016-01-12 12:10:00,34.98,35.07,34.96,35.04,59494.0,26.9853,27.0547,26.9699,27.0316,59494.0
2016-01-12 12:20:00,35.06,35.19,34.99,35.14,52141.0,27.047,27.1473,26.993,27.1087,52141.0
2016-01-12 12:30:00,35.14,35.14,34.94,34.95,82976.0,27.1087,27.1087,26.9544,26.9621,82976.0
2016-01-12 12:40:00,34.96,35.07,34.92,35.06,74805.0,26.9699,27.0547,26.939,27.047,74805.0
2016-01-12 12:50:00,35.06,35.11,35.01,35.01,49379.0,27.047,27.0856,27.0084,27.0084,49379.0
2016-01-12 13:00:00,34.99,35.09,34.98,35.08,30728.0,26.993,27.0701,26.9853,27.0624,30728.0
2016-01-12 13:10:00,35.07,35.13,35.03,35.13,32219.0,27.0547,27.101,27.0239,27.101,32219.0
2016-01-12 13:20:00,35.13,35.13,34.97,35.02,15646.0,27.101,27.101,26.9776,27.0161,15646.0
2016-01-12 13:30:00,34.99,35.05,34.93,35.02,29045.0,26.993,27.0393,26.9467,27.0161,29045.0
2016-01-12 13:40:00,35.02,35.07,35.0,35.04,20698.0,27.0161,27.0547,27.0007,27.0316,20698.0
2016-01-12 13:50:00,35.05,35.06,34.97,34.97,26612.0,27.0393,27.047,26.9776,26.9776,26612.0
2016-01-12 14:00:00,34.97,35.02,34.94,35.0,70699.0,26.9776,27.0161,26.9544,27.0007,70699.0
2016-01-12 14:10:00,35.0,35.08,34.95,34.95,37566.0,27.0007,27.0624,26.9621,26.9621,37566.0
2016-01-12 14:20:00,34.94,35.1,34.93,35.04,74029.0,26.9544,27.0779,26.9467,27.0316,74029.0
2016-01-12 14:30:00,35.03,35.13,35.0,35.1,23029.0,27.0239,27.101,27.0007,27.0779,23029.0
2016-01-12 14:40:00,35.11,35.21,35.07,35.17,35721.0,27.0856,27.1627,27.0547,27.1319,35721.0
2016-01-12 14:50:00,35.18,35.28,35.15,35.25,31925.0,27.1396,27.2167,27.1164,27.1936,31925.0
2016-01-12 15:00:00,35.25,35.26,35.12,35.12,44067.0,27.1936,27.2013,27.0933,27.0933,44067.0
2016-01-12 15:10:00,35.13,35.3,35.13,35.3,34724.0,27.101,27.2321,27.101,27.2321,34724.0
2016-01-12 15:20:00,35.32,35.44,35.3,35.39,43006.0,27.2476,27.3401,27.2321,27.3016,43006.0
2016-01-12 15:30:00,35.38,35.43,35.3,35.35,52665.0,27.2939,27.3324,27.2321,27.2707,52665.0
2016-01-12 15:40:00,35.35,35.48,35.35,35.37,80457.0,27.2707,27.371,27.2707,27.2861,80457.0
2016-01-12 15:50:00,35.36,35.39,35.33,35.34,150295.0,27.2784,27.3016,27.2553,27.263,150295.0
2016-01-13 09:30:00,35.32,35.35,35.16,35.29,50133.0,27.2476,27.2707,27.1241,27.2244,50133.0
2016-01-13 09:40:00,35.33,35.39,35.27,35.39,29344.0,27.2553,27.3016,27.209,27.3016,29344.0
2016-01-13 09:50:00,35.39,35.4,35.05,35.06,26532.0,27.3016,27.3093,27.0393,27.047,26532.0
2016-01-13 10:00:00,35.06,35.25,35.04,35.22,24056.0,27.047,27.1936,27.0316,27.1704,24056.0
2016-01-13 10:10:00,35.23,35.23,34.95,34.98,47147.0,27.1781,27.1781,26.9621,26.9853,47147.0
2016-01-13 10:20:00,34.99,35.06,34.9,34.98,47945.0,26.993,27.047,26.9236,26.9853,47945.0
2016-01-13 10:30:00,34.97,34.97,34.71,34.71,24698.0,26.9776,26.9776,26.777,26.777,24698.0
2016-01-13 10:40:00,34.7,34.96,34.67,34.96,35764.0,26.7693,26.9699,26.7461,26.9699,35764.0
2016-01-13 10:50:00,34.97,35.14,34.96,35.06,42777.0,26.9776,27.1087,26.9699,27.047,42777.0
2016-01-13 11:00:00,35.06,35.06,34.87,34.87,26370.0,27.047,27.047,26.9004,26.9004,26370.0
2016-01-13 11:10:00,34.87,35.08,34.86,35.08,22964.0,26.9004,27.0624,26.8927,27.0624,22964.0
2016-01-13 11:20:00,35.09,35.2,35.06,35.12,23488.0,27.0701,27.155,27.047,27.0933,23488.0
2016-01-13 11:30:00,35.1,35.22,35.09,35.14,23538.0,27.0779,27.1704,27.0701,27.1087,23538.0
2016-01-13 11:40:00,35.13,35.17,34.98,34.98,16704.0,27.101,27.1319,26.9853,26.9853,16704.0
2016-01-13 11:50:00,34.98,34.99,34.77,34.8,34381.0,26.9853,26.993,26.8233,26.8464,34381.0
2016-01-13 12:00:00,34.8,34.81,34.7,34.75,17946.0,26.8464,26.8541,26.7693,26.8078,17946.0
2016-01-13 12:10:00,34.75,34.81,34.68,34.74,63939.0,26.8078,26.8541,26.7538,26.8001,63939.0
2016-01-13 12:20:00,34.72,34.82,34.7,34.8,42174.0,26.7847,26.8618,26.7693,26.8464,42174.0
2016-01-13 12:30:00,34.79,34.81,34.74,34.74,31239.0,26.8387,26.8541,26.8001,26.8001,31239.0
2016-01-13 12:40:00,34.74,34.9,34.71,34.87,30503.0,26.8001,26.9236,26.777,26.9004,30503.0
2016-01-13 12:50:00,34.86,34.87,34.77,34.8,24743.0,26.8927,26.9004,26.8233,26.8464,24743.0
2016-01-13 13:00:00,34.79,34.79,34.72,34.76,22853.0,26.8387,26.8387,26.7847,26.8156,22853.0
2016-01-13 13:10:00,34.76,34.79,34.71,34.74,16269.0,26.8156,26.8387,26.777,26.8001,16269.0
2016-01-13 13:20:00,34.75,34.75,34.6,34.6,61670.0,26.8078,26.8078,26.6921,26.6921,61670.0
2016-01-13 13:30:00,34.6,34.65,34.49,34.5,31592.0,26.6921,26.7307,26.6073,26.615,31592.0
2016-01-13 13:40:00,34.52,34.54,34.4,34.47,85615.0,26.6304,26.6458,26.5378,26.5918,85615.0
2016-01-13 13:50:00,34.46,34.59,34.44,34.47,27377.0,26.5841,26.6844,26.5687,26.5918,27377.0
2016-01-13 14:00:00,34.47,34.53,34.45,34.5,26560.0,26.5918,26.6381,26.5764,26.615,26560.0
2016-01-13 14:10:00,34.5,34.57,34.47,34.5,26695.0,26.615,26.669,26.5918,26.615,26695.0
2016-01-13 14:20:00,34.5,34.56,34.45,34.55,38436.0,26.615,26.6613,26.5764,26.6536,38436.0
2016-01-13 14:30:00,34.54,34.54,34.4,34.44,44190.0,26.6458,26.6458,26.5378,26.5687,44190.0
2016-01-13 14:40:00,34.44,34.5,34.39,34.5,52047.0,26.5687,26.615,26.5301,26.615,52047.0
2016-01-13 14:50:00,34.51,34.61,34.48,34.55,42409.0,26.6227,26.6998,26.5996,26.6536,42409.0
2016-01-13 15:00:00,34.57,34.6,34.5,34.5,32855.0,26.669,26.6921,26.615,26.615,32855.0
2016-01-13 15:10:00,34.49,34.51,34.4,34.51,127254.0,26.6073,26.6227,26.5378,26.6227,127254.0
2016-01-13 15:20:00,34.49,34.59,34.43,34.53,46111.0,26.6073,26.6844,26.561,26.6381,46111.0
2016-01-13 15:30:00,34.52,34.54,34.42,34.49,66678.0,26.6304,26.6458,26.5533,26.6073,66678.0
2016-01-13 15:40:00,34.5,34.54,34.24,34.25,108315.0,26.615,26.6458,26.4144,26.4221,108315.0
2016-01-13 15:50:00,34.26,34.27,34.19,34.24,225401.0,26.4298,26.4376,26.3758,26.4144,225401.0
2016-01-14 09:30:00,34.25,34.38,34.08,34.21,55733.0,26.4221,26.5224,26.291,26.3913,55733.0
2016-01-14 09:40:00,34.2,34.35,34.03,34.09,30440.0,26.3835,26.4993,26.2524,26.2987,30440.0
2016-01-14 09:50:00,34.11,34.11,33.91,33.94,64807.0,26.3141,26.3141,26.1598,26.183,64807.0
2016-01-14 10:00:00,33.94,33.99,33.72,33.92,112464.0,26.183,26.2215,26.0133,26.1675,112464.0
2016-01-14 10:10:00,33.92,34.22,33.87,34.2,72699.0,26.1675,26.399,26.129,26.3835,72699.0
2016-01-14 10:20:00,34.24,34.5,34.19,34.46,46581.0,26.4144,26.615,26.3758,26.5841,46581.0
2016-01-14 10:30:00,34.44,34.54,34.37,34.37,44490.0,26.5687,26.6458,26.5147,26.5147,44490.0
2016-01-14 10:40:00,34.36,34.52,34.26,34.52,18860.0,26.507,26.6304,26.4298,26.6304,18860.0
2016-01-14 10:50:00,34.53,34.63,34.49,34.49,41905.0,26.6381,26.7153,26.6073,26.6073,41905.0
2016-01-14 11:00:00,34.5,34.58,34.21,34.21,29194.0,26.615,26.6767,26.3913,26.3913,29194.0
2016-01-14 11:10:00,34.24,34.39,34.2,34.2,22429.0,26.4144,26.5301,26.3835,26.3835,22429.0
2016-01-14 11:20:00,34.19,34.22,34.07,34.11,25178.0,26.3758,26.399,26.2833,26.3141,25178.0
2016-01-14 11:30:00,34.12,34.17,34.07,34.14,22114.0,26.3218,26.3604,26.2833,26.3373,22114.0
2016-01-14 11:40:00,34.13,34.31,34.11,34.3,17167.0,26.3295,26.4684,26.3141,26.4607,17167.0
2016-01-14 11:50:00,34.34,34.39,34.3,34.34,26579.0,26.4916,26.5301,26.4607,26.4916,26579.0
2016-01-14 12:00:00,34.33,34.45,34.33,34.37,19610.0,26.4838,26.5764,26.4838,26.5147,19610.0
2016-01-14 12:10:00,34.36,34.48,34.31,34.46,26829.0,26.507,26.5996,26.4684,26.5841,26829.0
2016-01-14 12:20:00,34.5,34.6,34.45,34.54,21123.0,26.615,26.6921,26.5764,26.6458,21123.0
2016-01-14 12:30:00,34.56,34.63,34.54,34.62,21426.0,26.6613,26.7153,26.6458,26.7076,21426.0
2016-01-14 12:40:00,34.65,34.7,34.63,34.65,17881.0,26.7307,26.7693,26.7153,26.7307,17881.0
2016-01-14 12:50:00,34.65,34.68,34.58,34.58,14991.0,26.7307,26.7538,26.6767,26.6767,14991.0
2016-01-14 13:00:00,34.57,34.66,34.57,34.63,15312.0,26.669,26.7384,26.669,26.7153,15312.0
2016-01-14 13:10:00,34.65,34.69,34.59,34.63,19538.0,26.7307,26.7616,26.6844,26.7153,19538.0
2016-01-14 13:20:00,34.65,34.81,34.65,34.74,20185.0,26.7307,26.8541,26.7307,26.8001,20185.0
2016-01-14 13:30:00,34.76,34.85,34.72,34.73,30759.0,26.8156,26.885,26.7847,26.7924,30759.0
2016-01-14 13:40:00,34.72,34.72,34.62,34.66,11538.0,26.7847,26.7847,26.7076,26.7384,11538.0
2016-01-14 13:50:00,34.66,34.7,34.61,34.7,19040.0,26.7384,26.7693,26.6998,26.7693,19040.0
2016-01-14 14:00:00,34.69,34.72,34.59,34.62,29874.0,26.7616,26.7847,26.6844,26.7076,29874.0
2016-01-14 14:10:00,34.61,34.67,34.57,34.64,13157.0,26.6998,26.7461,26.669,26.723,13157.0
2016-01-14 14:20:00,34.63,34.66,34.59,34.65,34569.0,26.7153,26.7384,26.6844,26.7307,34569.0
2016-01-14 14:30:00,34.65,34.71,34.63,34.66,31672.0,26.7307,26.777,26.7153,26.7384,31672.0
2016-01-14 14:40:00,34.67,34.7,34.63,34.66,26427.0,26.7461,26.7693,26.7153,26.7384,26427.0
2016-01-14 14:50:00,34.66,34.79,34.66,34.77,23799.0,26.7384,26.8387,26.7384,26.8233,23799.0
2016-01-14 15:00:00,34.78,34.86,34.75,34.81,45936.0,26.831,26.8927,26.8078,26.8541,45936.0
2016-01-14 15:10:00,34.81,34.84,34.78,34.79,57107.0,26.8541,26.8773,26.831,26.8387,57107.0
2016-01-14 15:20:00,34.78,34.8,34.61,34.62,40032.0,26.831,26.8464,26.6998,26.7076,40032.0
2016-01-14 15:30:00,34.63,34.64,34.39,34.41,74866.0,26.7153,26.723,26.5301,26.5456,74866.0
2016-01-14 15:40:00,34.4,34.48,34.38,34.43,123436.0,26.5378,26.5996,26.5224,26.561,123436.0
2016-01-14 15:50:00,34.44,34.45,34.29,34.33,142988.0,26.5687,26.5764,26.453,26.4838,142988.0
2016-01-15 09:30:00,33.44,33.87,33.44,33.87,41653.0,25.7972,26.129,25.7972,26.129,41653.0
2016-01-15 09:40:00,33.87,34.12,33.74,34.09,72482.0,26.129,26.3218,26.0287,26.2987,72482.0
2016-01-15 09:50:00,34.05,34.06,33.92,34.04,66759.0,26.2678,26.2755,26.1675,26.2601,66759.0
2016-01-15 10:00:00,34.03,34.08,33.83,34.06,61659.0,26.2524,26.291,26.0981,26.2755,61659.0
2016-01-15 10:10:00,34.05,34.07,33.74,33.86,48211.0,26.2678,26.2833,26.0287,26.1213,48211.0
2016-01-15 10:20:00,33.86,34.01,33.82,33.89,41583.0,26.1213,26.237,26.0904,26.1444,41583.0
2016-01-15 10:30:00,33.86,34.09,33.86,34.08,31954.0,26.1213,26.2987,26.1213,26.291,31954.0
2016-01-15 10:40:00,34.08,34.24,33.99,34.24,36877.0,26.291,26.4144,26.2215,26.4144,36877.0
2016-01-15 10:50:00,34.22,34.23,34.0,34.03,29405.0,26.399,26.4067,26.2293,26.2524,29405.0
2016-01-15 11:00:00,34.03,34.08,33.99,34.07,52080.0,26.2524,26.291,26.2215,26.2833,52080.0
2016-01-15 11:10:00,34.04,34.16,33.98,34.03,41466.0,26.2601,26.3527,26.2138,26.2524,41466.0
2016-01-15 11:20:00,34.03,34.18,33.99,34.11,81248.0,26.2524,26.3681,26.2215,26.3141,81248.0
2016-01-15 11:30:00,34.11,34.12,33.97,34.01,38458.0,26.3141,26.3218,26.2061,26.237,38458.0
2016-01-15 11:40:00,34.0,34.06,33.95,34.01,29288.0,26.2293,26.2755,26.1907,26.237,29288.0
2016-01-15 11:50:00,34.01,34.03,33.93,33.94,31599.0,26.237,26.2524,26.1753,26.183,31599.0
2016-01-15 12:00:00,33.93,33.99,33.89,33.99,55994.0,26.1753,26.2215,26.1444,26.2215,55994.0
2016-01-15 12:10:00,33.99,34.04,33.9,33.91,28936.0,26.2215,26.2601,26.1521,26.1598,28936.0
2016-01-15 12:20:00,33.9,33.95,33.8,33.81,45757.0,26.1521,26.1907,26.075,26.0827,45757.0
2016-01-15 12:30:00,33.82,33.82,33.59,33.63,87397.0,26.0904,26.0904,25.913,25.9438,87397.0
2016-01-15 12:40:00,33.62,33.74,33.61,33.7,55668.0,25.9361,26.0287,25.9284,25.9978,55668.0
2016-01-15 12:50:00,33.69,33.77,33.66,33.75,33449.0,25.9901,26.0518,25.967,26.0364,33449.0
2016-01-15 13:00:00,33.75,33.81,33.65,33.67,33408.0,26.0364,26.0827,25.9593,25.9747,33408.0
2016-01-15 13:10:00,33.67,33.92,33.67,33.9,27055.0,25.9747,26.1675,25.9747,26.1521,27055.0
2016-01-15 13:20:00,33.91,33.97,33.89,33.91,36781.0,26.1598,26.2061,26.1444,26.1598,36781.0
2016-01-15 13:30:00,33.89,34.04,33.86,33.98,33624.0,26.1444,26.2601,26.1213,26.2138,33624.0
2016-01-15 13:40:00,33.96,34.14,33.95,34.1,25300.0,26.1984,26.3373,26.1907,26.3064,25300.0
2016-01-15 13:50:00,34.1,34.3,34.09,34.26,30238.0,26.3064,26.4607,26.2987,26.4298,30238.0
2016-01-15 14:00:00,34.26,34.27,34.13,34.19,34014.0,26.4298,26.4376,26.3295,26.3758,34014.0
2016-01-15 14:10:00,34.2,34.3,34.2,34.24,28574.0,26.3835,26.4607,26.3835,26.4144,28574.0
2016-01-15 14:20:00,34.23,34.23,34.07,34.07,35095.0,26.4067,26.4067,26.2833,26.2833,35095.0
2016-01-15 14:30:00,34.07,34.15,34.03,34.12,29856.0,26.2833,26.345,26.2524,26.3218,29856.0
2016-01-15 14:40:00,34.12,34.24,34.12,34.21,22929.0,26.3218,26.4144,26.3218,26.3913,22929.0
2016-01-15 14:50:00,34.21,34.41,34.19,34.41,32503.0,26.3913,26.5456,26.3758,26.5456,32503.0
2016-01-15 15:00:00,34.4,34.46,34.37,34.4,67966.0,26.5378,26.5841,26.5147,26.5378,67966.0
2016-01-15 15:10:00,34.39,34.42,34.23,34.24,52871.0,26.5301,26.5533,26.4067,26.4144,52871.0
2016-01-15 15:20:00,34.24,34.39,34.22,34.3,39044.0,26.4144,26.5301,26.399,26.4607,39044.0
2016-01-15 15:30:00,34.3,34.3,34.19,34.19,127908.0,26.4607,26.4607,26.3758,26.3758,127908.0
2016-01-15 15:40:00,34.19,34.29,34.1,34.26,138912.0,26.3758,26.453,26.3064,26.4298,138912.0
2016-01-15 15:50:00,34.26,34.26,34.19,34.25,177525.0,26.4298,26.4298,26.3758,26.4221,177525.0
2016-01-19 09:30:00,34.51,34.51,33.78,34.1,90527.0,26.6227,26.6227,26.0595,26.3064,90527.0
2016-01-19 09:40:00,34.05,34.1,33.75,33.8,71677.0,26.2678,26.3064,26.0364,26.075,71677.0
2016-01-19 09:50:00,33.8,34.07,33.7,34.06,57829.0,26.075,26.2833,25.9978,26.2755,57829.0
2016-01-19 10:00:00,34.07,34.43,34.0,34.26,98146.0,26.2833,26.561,26.2293,26.4298,98146.0
2016-01-19 10:10:00,34.28,34.41,34.2,34.2,46665.0,26.4453,26.5456,26.3835,26.3835,46665.0
2016-01-19 10:20:00,34.2,34.58,34.2,34.58,40802.0,26.3835,26.6767,26.3835,26.6767,40802.0
2016-01-19 10:30:00,34.57,34.68,34.43,34.43,50000.0,26.669,26.7538,26.561,26.561,50000.0
2016-01-19 10:40:00,34.44,34.48,34.29,34.48,23985.0,26.5687,26.5996,26.453,26.5996,23985.0
2016-01-19 10:50:00,34.48,34.53,34.29,34.35,57719.0,26.5996,26.6381,26.453,26.4993,57719.0
2016-01-19 11:00:00,34.35,34.39,34.15,34.26,35265.0,26.4993,26.5301,26.345,26.4298,35265.0
2016-01-19 11:10:00,34.24,34.24,34.13,34.15,27632.0,26.4144,26.4144,26.3295,26.345,27632.0
2016-01-19 11:20:00,34.17,34.28,34.17,34.28,51035.0,26.3604,26.4453,26.3604,26.4453,51035.0
2016-01-19 11:30:00,34.28,34.46,34.28,34.46,81176.0,26.4453,26.5841,26.4453,26.5841,81176.0
2016-01-19 11:40:00,34.48,34.53,34.4,34.5,70965.0,26.5996,26.6381,26.5378,26.615,70965.0
2016-01-19 11:50:00,34.5,34.67,34.46,34.61,101416.0,26.615,26.7461,26.5841,26.6998,101416.0
2016-01-19 12:00:00,34.61,34.64,34.41,34.41,68558.0,26.6998,26.723,26.5456,26.5456,68558.0
2016-01-19 12:10:00,34.39,34.49,34.38,34.41,33034.0,26.5301,26.6073,26.5224,26.5456,33034.0
2016-01-19 12:20:00,34.42,34.46,34.31,34.44,20688.0,26.5533,26.5841,26.4684,26.5687,20688.0
2016-01-19 12:30:00,34.45,34.56,34.45,34.45,33558.0,26.5764,26.6613,26.5764,26.5764,33558.0
2016-01-19 12:40:00,34.46,34.46,34.4,34.41,24335.0,26.5841,26.5841,26.5378,26.5456,24335.0
2016-01-19 12:50:00,34.4,34.4,34.25,34.28,32078.0,26.5378,26.5378,26.4221,26.4453,32078.0
2016-01-19 13:00:00,34.28,34.34,34.26,34.31,18116.0,26.4453,26.4916,26.4298,26.4684,18116.0
2016-01-19 13:10:00,34.32,34.47,34.3,34.46,29145.0,26.4761,26.5918,26.4607,26.5841,29145.0
2016-01-19 13:20:00,34.45,34.49,34.3,34.32,18562.0,26.5764,26.6073,26.4607,26.4761,18562.0
2016-01-19 13:30:00,34.31,34.35,34.23,34.35,27391.0,26.4684,26.4993,26.4067,26.4993,27391.0
2016-01-19 13:40:00,34.35,34.39,34.18,34.37,28788.0,26.4993,26.5301,26.3681,26.5147,28788.0
2016-01-19 13:50:00,34.38,34.4,34.27,34.27,86839.0,26.5224,26.5378,26.4376,26.4376,86839.0
2016-01-19 14:00:00,34.25,34.29,34.15,34.18,31378.0,26.4221,26.453,26.345,26.3681,31378.0
2016-01-19 14:10:00,34.18,34.21,34.01,34.18,146194.0,26.3681,26.3913,26.237,26.3681,146194.0
2016-01-19 14:20:00,34.17,34.23,34.11,34.18,52018.0,26.3604,26.4067,26.3141,26.3681,52018.0
2016-01-19 14:30:00,34.19,34.23,34.14,34.19,35201.0,26.3758,26.4067,26.3373,26.3758,35201.0
2016-01-19 14:40:00,34.2,34.24,34.02,34.02,34399.0,26.3835,26.4144,26.2447,26.2447,34399.0
2016-01-19 14:50:00,34.02,34.17,34.02,34.16,56980.0,26.2447,26.3604,26.2447,26.3527,56980.0
2016-01-19 15:00:00,34.16,34.28,34.11,34.25,43488.0,26.3527,26.4453,26.3141,26.4221,43488.0
2016-01-19 15:10:00,34.25,34.29,34.16,34.21,49544.0,26.4221,26.453,26.3527,26.3913,49544.0
2016-01-19 15:20:00,34.2,34.48,34.19,34.46,65072.0,26.3835,26.5996,26.3758,26.5841,65072.0
2016-01-19 15:30:00,34.46,34.52,34.34,34.38,69120.0,26.5841,26.6304,26.4916,26.5224,69120.0
2016-01-19 15:40:00,34.38,34.52,34.34,34.52,87777.0,26.5224,26.6304,26.4916,26.6304,87777.0
2016-01-19 15:50:00,34.52,34.52,34.35,34.36,178223.0,26.6304,26.6304,26.4993,26.507,178223.0
2016-01-20 09:30:00,34.1,34.35,33.86,34.21,44559.0,26.3064,26.4993,26.1213,26.3913,44559.0
2016-01-20 09:40:00,34.2,34.43,34.02,34.39,38411.0,26.3835,26.561,26.2447,26.5301,38411.0
2016-01-20 09:50:00,34.37,34.41,34.0,34.07,50629.0,26.5147,26.5456,26.2293,26.2833,50629.0
2016-01-20 10:00:00,34.08,34.1,33.97,33.99,50402.0,26.291,26.3064,26.2061,26.2215,50402.0
2016-01-20 10:10:00,33.98,34.0,33.86,33.92,73253.0,26.2138,26.2293,26.1213,26.1675,73253.0
2016-01-20 10:20:00,33.93,34.01,33.84,33.99,61119.0,26.1753,26.237,26.1058,26.2215,61119.0
2016-01-20 10:30:00,33.97,33.97,33.8,33.81,58259.0,26.2061,26.2061,26.075,26.0827,58259.0
2016-01-20 10:40:00,33.82,34.02,33.79,33.95,64879.0,26.0904,26.2447,26.0673,26.1907,64879.0
2016-01-20 10:50:00,33.95,34.02,33.89,33.92,101187.0,26.1907,26.2447,26.1444,26.1675,101187.0
2016-01-20 11:00:00,33.91,34.17,33.91,34.13,52583.0,26.1598,26.3604,26.1598,26.3295,52583.0
2016-01-20 11:10:00,34.12,34.29,34.12,34.25,38762.0,26.3218,26.453,26.3218,26.4221,38762.0
2016-01-20 11:20:00,34.24,34.3,34.11,34.13,57437.0,26.4144,26.4607,26.3141,26.3295,57437.0
2016-01-20 11:30:00,34.12,34.26,34.12,34.23,60107.0,26.3218,26.4298,26.3218,26.4067,60107.0
2016-01-20 11:40:00,34.23,34.24,34.14,34.18,58115.0,26.4067,26.4144,26.3373,26.3681,58115.0
2016-01-20 11:50:00,34.19,34.19,34.02,34.11,50851.0,26.3758,26.3758,26.2447,26.3141,50851.0
2016-01-20 12:00:00,34.12,34.27,34.06,34.08,65197.0,26.3218,26.4376,26.2755,26.291,65197.0
2016-01-20 12:10:00,34.08,34.28,34.06,34.23,50369.0,26.291,26.4453,26.2755,26.4067,50369.0
2016-01-20 12:20:00,34.24,34.25,34.03,34.11,37904.0,26.4144,26.4221,26.2524,26.3141,37904.0
2016-01-20 12:30:00,34.13,34.21,34.12,34.2,54924.0,26.3295,26.3913,26.3218,26.3835,54924.0
2016-01-20 12:40:00,34.19,34.31,34.15,34.28,56777.0,26.3758,26.4684,26.345,26.4453,56777.0
2016-01-20 12:50:00,34.28,34.66,34.26,34.62,59100.0,26.4453,26.7384,26.4298,26.7076,59100.0
2016-01-20 13:00:00,34.64,34.73,34.55,34.66,85373.0,26.723,26.7924,26.6536,26.7384,85373.0
2016-01-20 13:10:00,34.67,34.74,34.48,34.5,45140.0,26.7461,26.8001,26.5996,26.615,45140.0
2016-01-20 13:20:00,34.51,34.82,34.48,34.79,37917.0,26.6227,26.8618,26.5996,26.8387,37917.0
2016-01-20 13:30:00,34.78,35.17,34.78,35.14,74646.0,26.831,27.1319,26.831,27.1087,74646.0
2016-01-20 13:40:00,35.16,35.48,35.09,35.47,102082.0,27.1241,27.371,27.0701,27.3633,102082.0
2016-01-20 13:50:00,35.46,35.69,35.46,35.56,182018.0,27.3556,27.533,27.3556,27.4327,182018.0
2016-01-20 14:00:00,35.56,35.56,35.3,35.39,120959.0,27.4327,27.4327,27.2321,27.3016,120959.0
2016-01-20 14:10:00,35.4,35.72,35.39,35.64,62066.0,27.3093,27.5562,27.3016,27.4944,62066.0
2016-01-20 14:20:00,35.63,35.75,35.53,35.55,49862.0,27.4867,27.5793,27.4096,27.425,49862.0
2016-01-20 14:30:00,35.56,35.64,35.46,35.63,58219.0,27.4327,27.4944,27.3556,27.4867,58219.0
2016-01-20 14:40:00,35.64,35.69,35.58,35.68,78363.0,27.4944,27.533,27.4481,27.5253,78363.0
2016-01-20 14:50:00,35.68,35.91,35.68,35.79,57933.0,27.5253,27.7027,27.5253,27.6102,57933.0
2016-01-20 15:00:00,35.77,36.03,35.69,36.02,109618.0,27.5947,27.7953,27.533,27.7876,109618.0
2016-01-20 15:10:00,36.02,36.26,35.97,36.21,160732.0,27.7876,27.9727,27.749,27.9342,160732.0
2016-01-20 15:20:00,36.23,36.45,36.22,36.44,150676.0,27.9496,28.1193,27.9419,28.1116,150676.0
2016-01-20 15:30:00,36.44,36.51,36.32,36.43,139609.0,28.1116,28.1656,28.019,28.1039,139609.0
2016-01-20 15:40:00,36.42,36.45,36.07,36.24,266115.0,28.0962,28.1193,27.8262,27.9573,266115.0
2016-01-20 15:50:00,36.24,36.29,36.08,36.13,426369.0,27.9573,27.9959,27.8339,27.8724,426369.0
2016-01-21 09:30:00,36.45,38.0,36.09,37.4,310943.0,28.1193,29.3151,27.8416,28.8522,310943.0
2016-01-21 09:40:00,37.39,37.56,36.97,37.15,185044.0,28.8445,28.9756,28.5205,28.6593,185044.0
2016-01-21 09:50:00,37.14,37.45,36.83,37.44,128255.0,28.6516,28.8908,28.4125,28.883,128255.0
2016-01-21 10:00:00,37.45,38.14,37.44,38.14,212017.0,28.8908,29.4231,28.883,29.4231,212017.0
2016-01-21 10:10:00,38.15,38.41,38.05,38.07,159799.0,29.4308,29.6313,29.3536,29.3691,159799.0
2016-01-21 10:20:00,38.05,38.18,37.84,38.12,154799.0,29.3536,29.4539,29.1916,29.4076,154799.0
2016-01-21 10:30:00,38.15,38.27,37.95,37.99,107583.0,29.4308,29.5233,29.2765,29.3073,107583.0
2016-01-21 10:40:00,37.97,38.34,37.85,38.18,124904.0,29.2919,29.5773,29.1993,29.4539,124904.0
2016-01-21 10:50:00,38.17,38.24,37.95,37.98,113068.0,29.4462,29.5002,29.2765,29.2996,113068.0
2016-01-21 11:00:00,37.97,38.27,37.77,38.1,84262.0,29.2919,29.5233,29.1376,29.3922,84262.0
2016-01-21 11:10:00,38.09,38.12,37.88,37.9,80599.0,29.3845,29.4076,29.2225,29.2379,80599.0
2016-01-21 11:20:00,37.9,37.9,37.67,37.72,90726.0,29.2379,29.2379,29.0605,29.099,90726.0
2016-01-21 11:30:00,37.72,38.06,37.69,38.04,95847.0,29.099,29.3613,29.0759,29.3459,95847.0
2016-01-21 11:40:00,38.04,38.18,37.88,38.18,102555.0,29.3459,29.4539,29.2225,29.4539,102555.0
2016-01-21 11:50:00,38.2,38.21,37.75,37.78,144709.0,29.4693,29.4771,29.1222,29.1453,144709.0
2016-01-21 12:00:00,37.79,37.97,37.79,37.87,57489.0,29.1531,29.2919,29.1531,29.2148,57489.0
2016-01-21 12:10:00,37.88,37.96,37.78,37.85,52149.0,29.2225,29.2842,29.1453,29.1993,52149.0
2016-01-21 12:20:00,37.85,37.87,37.6,37.67,94095.0,29.1993,29.2148,29.0065,29.0605,94095.0
2016-01-21 12:30:00,37.66,37.75,37.63,37.72,76105.0,29.0528,29.1222,29.0296,29.099,76105.0
2016-01-21 12:40:00,37.73,37.83,37.62,37.66,51122.0,29.1068,29.1839,29.0219,29.0528,51122.0
2016-01-21 12:50:00,37.64,37.7,37.58,37.62,54254.0,29.0373,29.0836,28.991,29.0219,54254.0
2016-01-21 13:00:00,37.6,37.83,37.58,37.82,53976.0,29.0065,29.1839,28.991,29.1762,53976.0
2016-01-21 13:10:00,37.82,37.88,37.57,37.6,60141.0,29.1762,29.2225,28.9833,29.0065,60141.0
2016-01-21 13:20:00,37.59,37.61,37.35,37.44,81587.0,28.9988,29.0142,28.8136,28.883,81587.0
2016-01-21 13:30:00,37.43,37.51,37.37,37.5,98685.0,28.8753,28.937,28.829,28.9293,98685.0
2016-01-21 13:40:00,37.49,37.54,37.39,37.43,60263.0,28.9216,28.9602,28.8445,28.8753,60263.0
2016-01-21 13:50:00,37.42,37.42,37.26,37.36,60654.0,28.8676,28.8676,28.7442,28.8213,60654.0
2016-01-21 14:00:00,37.36,37.43,37.32,37.4,85242.0,28.8213,28.8753,28.7905,28.8522,85242.0
2016-01-21 14:10:00,37.4,37.4,36.94,37.03,109492.0,28.8522,28.8522,28.4973,28.5667,109492.0
2016-01-21 14:20:00,37.04,37.12,36.81,37.0,81575.0,28.5745,28.6362,28.397,28.5436,81575.0
2016-01-21 14:30:00,37.01,37.17,36.99,37.08,61826.0,28.5513,28.6748,28.5359,28.6053,61826.0
2016-01-21 14:40:00,37.07,37.15,36.78,36.79,49181.0,28.5976,28.6593,28.3739,28.3816,49181.0
2016-01-21 14:50:00,36.78,37.16,36.75,37.07,82859.0,28.3739,28.667,28.3507,28.5976,82859.0
2016-01-21 15:00:00,37.08,37.09,36.83,36.91,85690.0,28.6053,28.613,28.4125,28.4742,85690.0
2016-01-21 15:10:00,36.91,37.14,36.89,37.11,91984.0,28.4742,28.6516,28.4587,28.6285,91984.0
2016-01-21 15:20:00,37.1,37.15,37.05,37.08,67692.0,28.6208,28.6593,28.5822,28.6053,67692.0
2016-01-21 15:30:00,37.08,37.25,37.07,37.16,119508.0,28.6053,28.7365,28.5976,28.667,119508.0
2016-01-21 15:40:00,37.15,37.27,37.05,37.05,171309.0,28.6593,28.7519,28.5822,28.5822,171309.0
2016-01-21 15:50:00,37.05,37.06,36.93,36.95,341291.0,28.5822,28.5899,28.4896,28.505,341291.0
2016-01-22 09:30:00,37.34,37.48,37.02,37.08,143850.0,28.8059,28.9139,28.559,28.6053,143850.0
2016-01-22 09:40:00,37.1,37.1,36.71,37.04,92707.0,28.6208,28.6208,28.3199,28.5745,92707.0
2016-01-22 09:50:00,37.06,37.48,37.06,37.46,45013.0,28.5899,28.9139,28.5899,28.8985,45013.0
2016-01-22 10:00:00,37.48,37.5,37.15,37.34,72736.0,28.9139,28.9293,28.6593,28.8059,72736.0
2016-01-22 10:10:00,37.37,37.53,37.31,37.37,45252.0,28.829,28.9525,28.7828,28.829,45252.0
2016-01-22 10:20:00,37.36,37.38,37.12,37.22,57449.0,28.8213,28.8368,28.6362,28.7133,57449.0
2016-01-22 10:30:00,37.23,37.31,37.08,37.21,54976.0,28.721,28.7828,28.6053,28.7056,54976.0
2016-01-22 10:40:00,37.2,37.24,37.03,37.07,39340.0,28.6979,28.7288,28.5667,28.5976,39340.0
2016-01-22 10:50:00,37.04,37.1,36.95,36.96,30606.0,28.5745,28.6208,28.505,28.5127,30606.0
2016-01-22 11:00:00,36.95,37.04,36.9,36.95,40821.0,28.505,28.5745,28.4665,28.505,40821.0
2016-01-22 11:10:00,36.95,36.95,36.82,36.94,22732.0,28.505,28.505,28.4047,28.4973,22732.0
2016-01-22 11:20:00,36.94,36.95,36.82,36.91,131034.0,28.4973,28.505,28.4047,28.4742,131034.0
2016-01-22 11:30:00,36.91,36.96,36.88,36.93,26411.0,28.4742,28.5127,28.451,28.4896,26411.0
2016-01-22 11:40:00,36.9,37.0,36.9,36.92,39514.0,28.4665,28.5436,28.4665,28.4819,39514.0
2016-01-22 11:50:00,36.92,37.05,36.87,36.89,38201.0,28.4819,28.5822,28.4433,28.4587,38201.0
2016-01-22 12:00:00,36.87,36.99,36.85,36.98,24959.0,28.4433,28.5359,28.4279,28.5282,24959.0
2016-01-22 12:10:00,36.99,37.04,36.89,36.94,19804.0,28.5359,28.5745,28.4587,28.4973,19804.0
2016-01-22 12:20:00,36.95,37.06,36.94,36.98,25866.0,28.505,28.5899,28.4973,28.5282,25866.0
2016-01-22 12:30:00,36.98,37.03,36.94,37.01,37201.0,28.5282,28.5667,28.4973,28.5513,37201.0
2016-01-22 12:40:00,37.04,37.05,36.91,36.95,22808.0,28.5745,28.5822,28.4742,28.505,22808.0
2016-01-22 12:50:00,36.95,37.16,36.92,37.15,24107.0,28.505,28.667,28.4819,28.6593,24107.0
2016-01-22 13:00:00,37.15,37.16,36.99,37.02,47371.0,28.6593,28.667,28.5359,28.559,47371.0
2016-01-22 13:10:00,37.03,37.17,37.01,37.15,30848.0,28.5667,28.6748,28.5513,28.6593,30848.0
2016-01-22 13:20:00,37.16,37.22,37.13,37.13,17747.0,28.667,28.7133,28.6439,28.6439,17747.0
2016-01-22 13:30:00,37.13,37.18,36.99,37.0,17073.0,28.6439,28.6825,28.5359,28.5436,17073.0
2016-01-22 13:40:00,37.0,37.13,37.0,37.11,14511.0,28.5436,28.6439,28.5436,28.6285,14511.0
2016-01-22 13:50:00,37.11,37.12,37.06,37.12,13460.0,28.6285,28.6362,28.5899,28.6362,13460.0
2016-01-22 14:00:00,37.11,37.12,36.91,36.99,28759.0,28.6285,28.6362,28.4742,28.5359,28759.0
2016-01-22 14:10:00,36.98,37.05,36.95,36.98,25256.0,28.5282,28.5822,28.505,28.5282,25256.0
2016-01-22 14:20:00,37.0,37.0,36.81,36.81,21426.0,28.5436,28.5436,28.397,28.397,21426.0
2016-01-22 14:30:00,36.8,36.87,36.77,36.78,22958.0,28.3893,28.4433,28.3662,28.3739,22958.0
2016-01-22 14:40:00,36.78,36.78,36.65,36.68,53508.0,28.3739,28.3739,28.2736,28.2967,53508.0
2016-01-22 14:50:00,36.69,36.78,36.67,36.7,39156.0,28.3045,28.3739,28.289,28.3122,39156.0
2016-01-22 15:00:00,36.7,36.74,36.65,36.69,45587.0,28.3122,28.343,28.2736,28.3045,45587.0
2016-01-22 15:10:00,36.69,36.82,36.65,36.79,82983.0,28.3045,28.4047,28.2736,28.3816,82983.0
2016-01-22 15:20:00,36.8,36.96,36.79,36.95,45344.0,28.3893,28.5127,28.3816,28.505,45344.0
2016-01-22 15:30:00,36.95,36.97,36.83,36.95,57995.0,28.505,28.5205,28.4125,28.505,57995.0
2016-01-22 15:40:00,36.96,36.99,36.89,36.97,74210.0,28.5127,28.5359,28.4587,28.5205,74210.0
2016-01-22 15:50:00,36.98,37.04,36.93,36.99,208667.0,28.5282,28.5745,28.4896,28.5359,208667.0
2016-01-25 09:30:00,36.88,37.41,36.66,36.77,63035.0,28.451,28.8599,28.2813,28.3662,63035.0
2016-01-25 09:40:00,36.76,36.86,36.58,36.6,40621.0,28.3585,28.4356,28.2196,28.235,40621.0
2016-01-25 09:50:00,36.6,36.64,36.4,36.45,120998.0,28.235,28.2659,28.0807,28.1193,120998.0
2016-01-25 10:00:00,36.43,36.64,36.37,36.62,49584.0,28.1039,28.2659,28.0576,28.2505,49584.0
2016-01-25 10:10:00,36.63,36.68,36.47,36.5,41947.0,28.2582,28.2967,28.1347,28.1579,41947.0
2016-01-25 10:20:00,36.5,36.62,36.4,36.58,53259.0,28.1579,28.2505,28.0807,28.2196,53259.0
2016-01-25 10:30:00,36.58,36.62,36.35,36.35,21703.0,28.2196,28.2505,28.0422,28.0422,21703.0
2016-01-25 10:40:00,36.35,36.37,36.21,36.28,22743.0,28.0422,28.0576,27.9342,27.9882,22743.0
2016-01-25 10:50:00,36.28,36.33,36.2,36.22,32600.0,27.9882,28.0267,27.9264,27.9419,32600.0
2016-01-25 11:00:00,36.19,36.19,36.0,36.09,28722.0,27.9187,27.9187,27.7722,27.8416,28722.0
2016-01-25 11:10:00,36.09,36.14,36.02,36.1,21998.0,27.8416,27.8802,27.7876,27.8493,21998.0
2016-01-25 11:20:00,36.12,36.22,36.05,36.2,23469.0,27.8647,27.9419,27.8107,27.9264,23469.0
2016-01-25 11:30:00,36.19,36.26,36.13,36.21,26084.0,27.9187,27.9727,27.8724,27.9342,26084.0
2016-01-25 11:40:00,36.2,36.25,36.12,36.19,16864.0,27.9264,27.965,27.8647,27.9187,16864.0
2016-01-25 11:50:00,36.21,36.33,36.21,36.25,22062.0,27.9342,28.0267,27.9342,27.965,22062.0
2016-01-25 12:00:00,36.25,36.31,36.12,36.2,30543.0,27.965,28.0113,27.8647,27.9264,30543.0
2016-01-25 12:10:00,36.2,36.21,36.12,36.21,24286.0,27.9264,27.9342,27.8647,27.9342,24286.0
2016-01-25 12:20:00,36.2,36.32,36.18,36.27,20847.0,27.9264,28.019,27.911,27.9804,20847.0
2016-01-25 12:30:00,36.26,36.38,36.26,36.38,13602.0,27.9727,28.0653,27.9727,28.0653,13602.0
2016-01-25 12:40:00,36.39,36.41,36.24,36.26,55662.0,28.073,28.0885,27.9573,27.9727,55662.0
2016-01-25 12:50:00,36.27,36.31,36.2,36.3,14990.0,27.9804,28.0113,27.9264,28.0036,14990.0
2016-01-25 13:00:00,36.3,36.39,36.29,36.36,43592.0,28.0036,28.073,27.9959,28.0499,43592.0
2016-01-25 13:10:00,36.37,36.37,36.27,36.34,22232.0,28.0576,28.0576,27.9804,28.0345,22232.0
2016-01-25 13:20:00,36.35,36.35,36.27,36.31,21767.0,28.0422,28.0422,27.9804,28.0113,21767.0
2016-01-25 13:30:00,36.31,36.35,36.23,36.24,24038.0,28.0113,28.0422,27.9496,27.9573,24038.0
2016-01-25 13:40:00,36.24,36.24,36.08,36.1,28955.0,27.9573,27.9573,27.8339,27.8493,28955.0
2016-01-25 13:50:00,36.1,36.16,36.09,36.1,20547.0,27.8493,27.8956,27.8416,27.8493,20547.0
2016-01-25 14:00:00,36.1,36.17,36.05,36.16,23627.0,27.8493,27.9033,27.8107,27.8956,23627.0
2016-01-25 14:10:00,36.16,36.23,36.11,36.21,22565.0,27.8956,27.9496,27.857,27.9342,22565.0
2016-01-25 14:20:00,36.23,36.23,36.15,36.22,20387.0,27.9496,27.9496,27.8879,27.9419,20387.0
2016-01-25 14:30:00,36.21,36.26,36.2,36.26,19550.0,27.9342,27.9727,27.9264,27.9727,19550.0
2016-01-25 14:40:00,36.27,36.27,36.16,36.16,18434.0,27.9804,27.9804,27.8956,27.8956,18434.0
2016-01-25 14:50:00,36.14,36.28,36.13,36.27,18509.0,27.8802,27.9882,27.8724,27.9804,18509.0
2016-01-25 15:00:00,36.27,36.34,36.21,36.21,37654.0,27.9804,28.0345,27.9342,27.9342,37654.0
2016-01-25 15:10:00,36.2,36.24,36.17,36.23,27150.0,27.9264,27.9573,27.9033,27.9496,27150.0
2016-01-25 15:20:00,36.22,36.22,36.11,36.14,36402.0,27.9419,27.9419,27.857,27.8802,36402.0
2016-01-25 15:30:00,36.15,36.2,36.04,36.09,58261.0,27.8879,27.9264,27.803,27.8416,58261.0
2016-01-25 15:40:00,36.09,36.13,36.04,36.13,50225.0,27.8416,27.8724,27.803,27.8724,50225.0
2016-01-25 15:50:00,36.12,36.14,36.05,36.13,127007.0,27.8647,27.8802,27.8107,27.8724,127007.0
2016-01-26 09:30:00,36.28,36.4,36.08,36.24,47080.0,27.9882,28.0807,27.8339,27.9573,47080.0
2016-01-26 09:40:00,36.24,36.43,36.17,36.25,38263.0,27.9573,28.1039,27.9033,27.965,38263.0
2016-01-26 09:50:00,36.26,36.45,36.23,36.42,34538.0,27.9727,28.1193,27.9496,28.0962,34538.0
2016-01-26 10:00:00,36.42,36.67,36.41,36.63,77365.0,28.0962,28.289,28.0885,28.2582,77365.0
2016-01-26 10:10:00,36.63,36.88,36.63,36.74,35891.0,28.2582,28.451,28.2582,28.343,35891.0
2016-01-26 10:20:00,36.74,36.87,36.73,36.8,50775.0,28.343,28.4433,28.3353,28.3893,50775.0
2016-01-26 10:30:00,36.81,36.9,36.79,36.87,31399.0,28.397,28.4665,28.3816,28.4433,31399.0
2016-01-26 10:40:00,36.9,36.91,36.64,36.66,61488.0,28.4665,28.4742,28.2659,28.2813,61488.0
2016-01-26 10:50:00,36.67,36.69,36.59,36.62,10327.0,28.289,28.3045,28.2273,28.2505,10327.0
2016-01-26 11:00:00,36.63,36.95,36.63,36.95,31058.0,28.2582,28.505,28.2582,28.505,31058.0
2016-01-26 11:10:00,36.95,37.11,36.94,37.11,37345.0,28.505,28.6285,28.4973,28.6285,37345.0
2016-01-26 11:20:00,37.11,37.27,37.07,37.25,88839.0,28.6285,28.7519,28.5976,28.7365,88839.0
2016-01-26 11:30:00,37.25,37.27,37.13,37.22,48717.0,28.7365,28.7519,28.6439,28.7133,48717.0
2016-01-26 11:40:00,37.23,37.35,37.22,37.35,21632.0,28.721,28.8136,28.7133,28.8136,21632.0
2016-01-26 11:50:00,37.35,37.53,37.35,37.5,48903.0,28.8136,28.9525,28.8136,28.9293,48903.0
2016-01-26 12:00:00,37.51,37.62,37.48,37.61,36402.0,28.937,29.0219,28.9139,29.0142,36402.0
2016-01-26 12:10:00,37.62,37.8,37.62,37.75,23913.0,29.0219,29.1608,29.0219,29.1222,23913.0
2016-01-26 12:20:00,37.76,37.78,37.63,37.65,12986.0,29.1299,29.1453,29.0296,29.045,12986.0
2016-01-26 12:30:00,37.64,37.84,37.64,37.83,39538.0,29.0373,29.1916,29.0373,29.1839,39538.0
2016-01-26 12:40:00,37.84,37.88,37.83,37.86,27229.0,29.1916,29.2225,29.1839,29.2071,27229.0
2016-01-26 12:50:00,37.86,37.89,37.84,37.85,36823.0,29.2071,29.2302,29.1916,29.1993,36823.0
2016-01-26 13:00:00,37.86,37.93,37.84,37.86,29450.0,29.2071,29.2611,29.1916,29.2071,29450.0
2016-01-26 13:10:00,37.85,38.03,37.85,38.03,48370.0,29.1993,29.3382,29.1993,29.3382,48370.0
2016-01-26 13:20:00,38.02,38.11,38.01,38.09,49733.0,29.3305,29.3999,29.3228,29.3845,49733.0
2016-01-26 13:30:00,38.1,38.12,38.08,38.11,43191.0,29.3922,29.4076,29.3768,29.3999,43191.0
2016-01-26 13:40:00,38.11,38.12,37.86,37.87,38963.0,29.3999,29.4076,29.2071,29.2148,38963.0
2016-01-26 13:50:00,37.88,37.9,37.75,37.76,18500.0,29.2225,29.2379,29.1222,29.1299,18500.0
2016-01-26 14:00:00,37.76,38.01,37.73,37.99,117640.0,29.1299,29.3228,29.1068,29.3073,117640.0
2016-01-26 14:10:00,37.98,38.05,37.83,38.02,66367.0,29.2996,29.3536,29.1839,29.3305,66367.0
2016-01-26 14:20:00,38.01,38.05,37.76,37.76,28475.0,29.3228,29.3536,29.1299,29.1299,28475.0
2016-01-26 14:30:00,37.75,37.91,37.72,37.81,34997.0,29.1222,29.2456,29.099,29.1685,34997.0
2016-01-26 14:40:00,37.8,37.87,37.73,37.75,58727.0,29.1608,29.2148,29.1068,29.1222,58727.0
2016-01-26 14:50:00,37.76,37.93,37.75,37.9,62812.0,29.1299,29.2611,29.1222,29.2379,62812.0
2016-01-26 15:00:00,37.9,37.93,37.8,37.88,54423.0,29.2379,29.2611,29.1608,29.2225,54423.0
2016-01-26 15:10:00,37.88,38.03,37.86,37.9,57450.0,29.2225,29.3382,29.2071,29.2379,57450.0
2016-01-26 15:20:00,37.89,38.03,37.84,38.02,75216.0,29.2302,29.3382,29.1916,29.3305,75216.0
2016-01-26 15:30:00,38.01,38.03,37.85,37.96,124419.0,29.3228,29.3382,29.1993,29.2842,124419.0
2016-01-26 15:40:00,37.96,38.02,37.92,37.95,152975.0,29.2842,29.3305,29.2533,29.2765,152975.0
2016-01-26 15:50:00,37.94,38.12,37.91,38.11,423035.0,29.2688,29.4076,29.2456,29.3999,423035.0
2016-01-27 09:30:00,37.89,38.09,37.61,37.77,65550.0,29.2302,29.3845,29.0142,29.1376,65550.0
2016-01-27 09:40:00,37.83,38.03,37.82,37.86,45327.0,29.1839,29.3382,29.1762,29.2071,45327.0
2016-01-27 09:50:00,37.85,37.85,37.73,37.75,62588.0,29.1993,29.1993,29.1068,29.1222,62588.0
2016-01-27 10:00:00,37.75,37.78,37.58,37.68,87992.0,29.1222,29.1453,28.991,29.0682,87992.0
2016-01-27 10:10:00,37.69,37.86,37.57,37.86,64855.0,29.0759,29.2071,28.9833,29.2071,64855.0
2016-01-27 10:20:00,37.86,38.06,37.86,37.97,25839.0,29.2071,29.3613,29.2071,29.2919,25839.0
2016-01-27 10:30:00,37.97,38.06,37.88,38.01,102240.0,29.2919,29.3613,29.2225,29.3228,102240.0
2016-01-27 10:40:00,38.01,38.19,37.98,38.01,49044.0,29.3228,29.4616,29.2996,29.3228,49044.0
2016-01-27 10:50:00,38.02,38.06,37.94,37.98,52196.0,29.3305,29.3613,29.2688,29.2996,52196.0
2016-01-27 11:00:00,37.96,37.99,37.86,37.87,25909.0,29.2842,29.3073,29.2071,29.2148,25909.0
2016-01-27 11:10:00,37.87,37.87,37.69,37.83,16821.0,29.2148,29.2148,29.0759,29.1839,16821.0
2016-01-27 11:20:00,37.84,37.92,37.8,37.92,16833.0,29.1916,29.2533,29.1608,29.2533,16833.0
2016-01-27 11:30:00,37.91,38.19,37.87,38.14,34500.0,29.2456,29.4616,29.2148,29.4231,34500.0
2016-01-27 11:40:00,38.17,38.2,38.05,38.11,17274.0,29.4462,29.4693,29.3536,29.3999,17274.0
2016-01-27 11:50:00,38.13,38.18,38.11,38.17,19082.0,29.4153,29.4539,29.3999,29.4462,19082.0
2016-01-27 12:00:00,38.19,38.19,38.11,38.13,20543.0,29.4616,29.4616,29.3999,29.4153,20543.0
2016-01-27 12:10:00,38.12,38.23,38.12,38.21,26218.0,29.4076,29.4925,29.4076,29.4771,26218.0
2016-01-27 12:20:00,38.2,38.21,38.02,38.04,32150.0,29.4693,29.4771,29.3305,29.3459,32150.0
2016-01-27 12:30:00,38.03,38.06,38.0,38.04,43714.0,29.3382,29.3613,29.3151,29.3459,43714.0
2016-01-27 12:40:00,38.05,38.11,38.04,38.11,21499.0,29.3536,29.3999,29.3459,29.3999,21499.0
2016-01-27 12:50:00,38.09,38.09,38.01,38.02,28356.0,29.3845,29.3845,29.3228,29.3305,28356.0
2016-01-27 13:00:00,38.02,38.06,38.0,38.03,30024.0,29.3305,29.3613,29.3151,29.3382,30024.0
2016-01-27 13:10:00,38.03,38.08,37.98,38.04,34655.0,29.3382,29.3768,29.2996,29.3459,34655.0
2016-01-27 13:20:00,38.03,38.13,38.0,38.03,29407.0,29.3382,29.4153,29.3151,29.3382,29407.0
2016-01-27 13:30:00,38.04,38.14,38.04,38.05,12943.0,29.3459,29.4231,29.3459,29.3536,12943.0
2016-01-27 13:40:00,38.04,38.06,37.99,38.01,27667.0,29.3459,29.3613,29.3073,29.3228,27667.0
2016-01-27 13:50:00,38.0,38.16,37.99,38.16,20145.0,29.3151,29.4385,29.3073,29.4385,20145.0
2016-01-27 14:00:00,38.18,38.23,37.79,37.79,46444.0,29.4539,29.4925,29.1531,29.1531,46444.0
2016-01-27 14:10:00,37.76,37.99,37.74,37.95,49655.0,29.1299,29.3073,29.1145,29.2765,49655.0
2016-01-27 14:20:00,37.94,38.03,37.8,37.87,75309.0,29.2688,29.3382,29.1608,29.2148,75309.0
2016-01-27 14:30:00,37.86,38.05,37.83,37.84,106031.0,29.2071,29.3536,29.1839,29.1916,106031.0
2016-01-27 14:40:00,37.82,37.94,37.8,37.85,46569.0,29.1762,29.2688,29.1608,29.1993,46569.0
2016-01-27 14:50:00,37.85,37.95,37.78,37.84,57105.0,29.1993,29.2765,29.1453,29.1916,57105.0
2016-01-27 15:00:00,37.83,37.85,37.65,37.83,73133.0,29.1839,29.1993,29.045,29.1839,73133.0
2016-01-27 15:10:00,37.81,37.89,37.73,37.85,171757.0,29.1685,29.2302,29.1068,29.1993,171757.0
2016-01-27 15:20:00,37.85,38.06,37.8,37.95,59622.0,29.1993,29.3613,29.1608,29.2765,59622.0
2016-01-27 15:30:00,37.93,38.03,37.89,37.91,72355.0,29.2611,29.3382,29.2302,29.2456,72355.0
2016-01-27 15:40:00,37.91,38.18,37.84,38.12,286311.0,29.2456,29.4539,29.1916,29.4076,286311.0
2016-01-27 15:50:00,38.11,38.13,38.0,38.06,225157.0,29.3999,29.4153,29.3151,29.3613,225157.0
2016-01-28 09:30:00,38.36,38.75,38.0,38.09,131053.0,29.5928,29.8936,29.3151,29.3845,131053.0
2016-01-28 09:40:00,38.1,38.23,37.88,38.04,92673.0,29.3922,29.4925,29.2225,29.3459,92673.0
2016-01-28 09:50:00,38.05,38.2,37.98,38.15,19392.0,29.3536,29.4693,29.2996,29.4308,19392.0
2016-01-28 10:00:00,38.16,38.21,37.86,37.91,155858.0,29.4385,29.4771,29.2071,29.2456,155858.0
2016-01-28 10:10:00,37.9,38.0,37.78,37.88,100552.0,29.2379,29.3151,29.1453,29.2225,100552.0
2016-01-28 10:20:00,37.87,38.01,37.8,37.84,48916.0,29.2148,29.3228,29.1608,29.1916,48916.0
2016-01-28 10:30:00,37.83,37.97,37.69,37.94,31115.0,29.1839,29.2919,29.0759,29.2688,31115.0
2016-01-28 10:40:00,37.93,38.12,37.92,38.08,33598.0,29.2611,29.4076,29.2533,29.3768,33598.0
2016-01-28 10:50:00,38.1,38.2,37.97,38.18,28816.0,29.3922,29.4693,29.2919,29.4539,28816.0
2016-01-28 11:00:00,38.18,38.41,38.14,38.35,41028.0,29.4539,29.6313,29.4231,29.5851,41028.0
2016-01-28 11:10:00,38.33,38.36,38.22,38.28,38488.0,29.5696,29.5928,29.4848,29.5311,38488.0
2016-01-28 11:20:00,38.28,38.34,38.23,38.25,48099.0,29.5311,29.5773,29.4925,29.5079,48099.0
2016-01-28 11:30:00,38.25,38.28,38.21,38.24,74107.0,29.5079,29.5311,29.4771,29.5002,74107.0
2016-01-28 11:40:00,38.25,38.3,38.04,38.1,26868.0,29.5079,29.5465,29.3459,29.3922,26868.0
2016-01-28 11:50:00,38.1,38.22,38.0,38.0,36214.0,29.3922,29.4848,29.3151,29.3151,36214.0
2016-01-28 12:00:00,37.99,38.2,37.99,38.17,76596.0,29.3073,29.4693,29.3073,29.4462,76596.0
2016-01-28 12:10:00,38.19,38.27,38.07,38.07,69558.0,29.4616,29.5233,29.3691,29.3691,69558.0
2016-01-28 12:20:00,38.06,38.23,38.06,38.2,37017.0,29.3613,29.4925,29.3613,29.4693,37017.0
2016-01-28 12:30:00,38.21,38.26,38.13,38.13,27822.0,29.4771,29.5156,29.4153,29.4153,27822.0
2016-01-28 12:40:00,38.14,38.21,38.05,38.05,19076.0,29.4231,29.4771,29.3536,29.3536,19076.0
2016-01-28 12:50:00,38.05,38.07,37.88,37.91,34764.0,29.3536,29.3691,29.2225,29.2456,34764.0
2016-01-28 13:00:00,37.91,37.95,37.82,37.89,29041.0,29.2456,29.2765,29.1762,29.2302,29041.0
2016-01-28 13:10:00,37.88,38.02,37.72,37.72,29124.0,29.2225,29.3305,29.099,29.099,29124.0
2016-01-28 13:20:00,37.72,37.87,37.65,37.87,21856.0,29.099,29.2148,29.045,29.2148,21856.0
2016-01-28 13:30:00,37.87,37.92,37.77,37.78,19720.0,29.2148,29.2533,29.1376,29.1453,19720.0
2016-01-28 13:40:00,37.79,37.86,37.7,37.71,18996.0,29.1531,29.2071,29.0836,29.0913,18996.0
2016-01-28 13:50:00,37.72,37.75,37.61,37.62,25210.0,29.099,29.1222,29.0142,29.0219,25210.0
2016-01-28 14:00:00,37.6,37.75,37.6,37.69,25906.0,29.0065,29.1222,29.0065,29.0759,25906.0
2016-01-28 14:10:00,37.69,37.77,37.6,37.61,25325.0,29.0759,29.1376,29.0065,29.0142,25325.0
2016-01-28 14:20:00,37.63,37.73,37.63,37.71,26240.0,29.0296,29.1068,29.0296,29.0913,26240.0
2016-01-28 14:30:00,37.71,37.84,37.71,37.8,25526.0,29.0913,29.1916,29.0913,29.1608,25526.0
2016-01-28 14:40:00,37.81,37.81,37.65,37.68,29129.0,29.1685,29.1685,29.045,29.0682,29129.0
2016-01-28 14:50:00,37.69,37.7,37.6,37.68,29117.0,29.0759,29.0836,29.0065,29.0682,29117.0
2016-01-28 15:00:00,37.67,37.74,37.61,37.73,33885.0,29.0605,29.1145,29.0142,29.1068,33885.0
2016-01-28 15:10:00,37.73,37.8,37.7,37.75,44266.0,29.1068,29.1608,29.0836,29.1222,44266.0
2016-01-28 15:20:00,37.76,37.84,37.74,37.77,33666.0,29.1299,29.1916,29.1145,29.1376,33666.0
2016-01-28 15:30:00,37.76,37.89,37.76,37.81,44883.0,29.1299,29.2302,29.1299,29.1685,44883.0
2016-01-28 15:40:00,37.81,37.84,37.71,37.77,69664.0,29.1685,29.1916,29.0913,29.1376,69664.0
2016-01-28 15:50:00,37.77,37.81,37.71,37.78,155994.0,29.1376,29.1685,29.0913,29.1453,155994.0
2016-01-29 09:30:00,37.97,38.36,37.71,38.17,58970.0,29.2919,29.5928,29.0913,29.4462,58970.0
2016-01-29 09:40:00,38.2,38.36,38.17,38.35,13554.0,29.4693,29.5928,29.4462,29.5851,13554.0
2016-01-29 09:50:00,38.37,38.7,38.37,38.7,33555.0,29.6005,29.8551,29.6005,29.8551,33555.0
2016-01-29 10:00:00,38.66,38.79,38.56,38.64,49198.0,29.8242,29.9245,29.7471,29.8088,49198.0
2016-01-29 10:10:00,38.65,38.79,38.64,38.74,19434.0,29.8165,29.9245,29.8088,29.8859,19434.0
2016-01-29 10:20:00,38.75,38.86,38.68,38.68,44670.0,29.8936,29.9785,29.8396,29.8396,44670.0
2016-01-29 10:30:00,38.65,38.84,38.64,38.79,70331.0,29.8165,29.9631,29.8088,29.9245,70331.0
2016-01-29 10:40:00,38.8,38.91,38.74,38.89,33422.0,29.9322,30.0171,29.8859,30.0016,33422.0
2016-01-29 10:50:00,38.9,38.94,38.82,38.87,20615.0,30.0094,30.0402,29.9476,29.9862,20615.0
2016-01-29 11:00:00,38.88,39.05,38.88,38.96,43686.0,29.9939,30.1251,29.9939,30.0556,43686.0
2016-01-29 11:10:00,38.96,38.97,38.79,38.83,70042.0,30.0556,30.0634,29.9245,29.9554,70042.0
2016-01-29 11:20:00,38.84,38.87,38.78,38.82,29886.0,29.9631,29.9862,29.9168,29.9476,29886.0
2016-01-29 11:30:00,38.83,38.9,38.75,38.75,25395.0,29.9554,30.0094,29.8936,29.8936,25395.0
2016-01-29 11:40:00,38.74,38.88,38.69,38.86,33716.0,29.8859,29.9939,29.8474,29.9785,33716.0
2016-01-29 11:50:00,38.86,39.04,38.81,38.83,19292.0,29.9785,30.1174,29.9399,29.9554,19292.0
2016-01-29 12:00:00,38.82,38.99,38.79,38.91,15301.0,29.9476,30.0788,29.9245,30.0171,15301.0
2016-01-29 12:10:00,38.93,39.06,38.93,39.04,32662.0,30.0325,30.1328,30.0325,30.1174,32662.0
2016-01-29 12:20:00,39.05,39.08,39.02,39.05,24466.0,30.1251,30.1482,30.1019,30.1251,24466.0
2016-01-29 12:30:00,39.05,39.23,39.0,39.13,58671.0,30.1251,30.2639,30.0865,30.1868,58671.0
2016-01-29 12:40:00,39.14,39.24,39.14,39.17,29079.0,30.1945,30.2717,30.1945,30.2177,29079.0
2016-01-29 12:50:00,39.17,39.24,39.17,39.2,45969.0,30.2177,30.2717,30.2177,30.2408,45969.0
2016-01-29 13:00:00,39.2,39.21,39.12,39.12,39549.0,30.2408,30.2485,30.1791,30.1791,39549.0
2016-01-29 13:10:00,39.12,39.14,38.99,39.02,29571.0,30.1791,30.1945,30.0788,30.1019,29571.0
2016-01-29 13:20:00,39.02,39.06,39.0,39.01,22228.0,30.1019,30.1328,30.0865,30.0942,22228.0
2016-01-29 13:30:00,39.01,39.04,38.91,38.97,36919.0,30.0942,30.1174,30.0171,30.0634,36919.0
2016-01-29 13:40:00,38.97,39.06,38.96,39.03,26920.0,30.0634,30.1328,30.0556,30.1096,26920.0
2016-01-29 13:50:00,39.01,39.02,38.88,38.93,30077.0,30.0942,30.1019,29.9939,30.0325,30077.0
2016-01-29 14:00:00,38.95,38.99,38.93,38.93,19770.0,30.0479,30.0788,30.0325,30.0325,19770.0
2016-01-29 14:10:00,38.93,39.03,38.87,39.02,19451.0,30.0325,30.1096,29.9862,30.1019,19451.0
2016-01-29 14:20:00,39.02,39.08,38.97,39.0,45103.0,30.1019,30.1482,30.0634,30.0865,45103.0
2016-01-29 14:30:00,39.0,39.02,38.95,39.0,26574.0,30.0865,30.1019,30.0479,30.0865,26574.0
2016-01-29 14:40:00,39.01,39.08,39.0,39.03,44989.0,30.0942,30.1482,30.0865,30.1096,44989.0
2016-01-29 14:50:00,39.02,39.04,38.95,39.0,31232.0,30.1019,30.1174,30.0479,30.0865,31232.0
2016-01-29 15:00:00,39.01,39.05,38.98,39.01,71269.0,30.0942,30.1251,30.0711,30.0942,71269.0
2016-01-29 15:10:00,39.0,39.05,38.98,39.02,48233.0,30.0865,30.1251,30.0711,30.1019,48233.0
2016-01-29 15:20:00,39.02,39.12,39.0,39.12,44040.0,30.1019,30.1791,30.0865,30.1791,44040.0
2016-01-29 15:30:00,39.13,39.14,39.03,39.03,65339.0,30.1868,30.1945,30.1096,30.1096,65339.0
2016-01-29 15:40:00,39.03,39.07,38.97,39.04,89639.0,30.1096,30.1405,30.0634,30.1174,89639.0
2016-01-29 15:50:00,39.05,39.08,38.99,39.08,161854.0,30.1251,30.1482,30.0788,30.1482,161854.0
2016-02-01 09:30:00,38.51,38.74,38.25,38.73,59935.0,29.7085,29.8859,29.5079,29.8782,59935.0
2016-02-01 09:40:00,38.71,38.81,38.4,38.42,19880.0,29.8628,29.9399,29.6236,29.6391,19880.0
2016-02-01 09:50:00,38.44,38.91,38.44,38.9,36865.0,29.6545,30.0171,29.6545,30.0094,36865.0
2016-02-01 10:00:00,38.89,39.04,38.68,39.01,23132.0,30.0016,30.1174,29.8396,30.0942,23132.0
2016-02-01 10:10:00,39.01,39.22,39.0,39.03,19946.0,30.0942,30.2562,30.0865,30.1096,19946.0
2016-02-01 10:20:00,39.03,39.15,38.96,39.07,28561.0,30.1096,30.2022,30.0556,30.1405,28561.0
2016-02-01 10:30:00,39.04,39.12,38.95,38.96,36466.0,30.1174,30.1791,30.0479,30.0556,36466.0
2016-02-01 10:40:00,38.98,39.12,38.96,38.98,28946.0,30.0711,30.1791,30.0556,30.0711,28946.0
2016-02-01 10:50:00,38.97,39.11,38.87,39.09,19820.0,30.0634,30.1714,29.9862,30.1559,19820.0
2016-02-01 11:00:00,39.09,39.18,39.05,39.08,22043.0,30.1559,30.2254,30.1251,30.1482,22043.0
2016-02-01 11:10:00,39.07,39.29,39.03,39.16,25178.0,30.1405,30.3102,30.1096,30.2099,25178.0
2016-02-01 11:20:00,39.14,39.25,39.04,39.22,18167.0,30.1945,30.2794,30.1174,30.2562,18167.0
2016-02-01 11:30:00,39.23,39.36,39.16,39.36,20587.0,30.2639,30.3642,30.2099,30.3642,20587.0
2016-02-01 11:40:00,39.35,39.4,39.27,39.28,34875.0,30.3565,30.3951,30.2948,30.3025,34875.0
2016-02-01 11:50:00,39.27,39.32,39.19,39.24,23809.0,30.2948,30.3334,30.2331,30.2717,23809.0
2016-02-01 12:00:00,39.23,39.24,39.03,39.07,14749.0,30.2639,30.2717,30.1096,30.1405,14749.0
2016-02-01 12:10:00,39.08,39.13,38.97,39.0,20535.0,30.1482,30.1868,30.0634,30.0865,20535.0
2016-02-01 12:20:00,38.99,38.99,38.87,38.93,16779.0,30.0788,30.0788,29.9862,30.0325,16779.0
2016-02-01 12:30:00,38.94,39.0,38.94,38.99,8732.0,30.0402,30.0865,30.0402,30.0788,8732.0
2016-02-01 12:40:00,39.0,39.02,38.96,39.01,10817.0,30.0865,30.1019,30.0556,30.0942,10817.0
2016-02-01 12:50:00,39.02,39.02,38.81,38.83,16544.0,30.1019,30.1019,29.9399,29.9554,16544.0
2016-02-01 13:00:00,38.83,38.98,38.79,38.82,13317.0,29.9554,30.0711,29.9245,29.9476,13317.0
2016-02-01 13:10:00,38.82,38.85,38.76,38.76,22132.0,29.9476,29.9708,29.9014,29.9014,22132.0
2016-02-01 13:20:00,38.77,38.81,38.75,38.8,10449.0,29.9091,29.9399,29.8936,29.9322,10449.0
2016-02-01 13:30:00,38.79,38.79,38.73,38.75,21305.0,29.9245,29.9245,29.8782,29.8936,21305.0
2016-02-01 13:40:00,38.75,38.82,38.71,38.79,24866.0,29.8936,29.9476,29.8628,29.9245,24866.0
2016-02-01 13:50:00,38.8,38.84,38.71,38.83,9839.0,29.9322,29.9631,29.8628,29.9554,9839.0
2016-02-01 14:00:00,38.81,38.86,38.66,38.67,24452.0,29.9399,29.9785,29.8242,29.8319,24452.0
2016-02-01 14:10:00,38.65,38.71,38.62,38.69,16826.0,29.8165,29.8628,29.7934,29.8474,16826.0
2016-02-01 14:20:00,38.7,38.71,38.63,38.7,23816.0,29.8551,29.8628,29.8011,29.8551,23816.0
2016-02-01 14:30:00,38.7,38.79,38.67,38.77,25204.0,29.8551,29.9245,29.8319,29.9091,25204.0
2016-02-01 14:40:00,38.77,38.86,38.73,38.78,20975.0,29.9091,29.9785,29.8782,29.9168,20975.0
2016-02-01 14:50:00,38.77,38.88,38.7,38.86,19681.0,29.9091,29.9939,29.8551,29.9785,19681.0
2016-02-01 15:00:00,38.84,38.95,38.84,38.91,39301.0,29.9631,30.0479,29.9631,30.0171,39301.0
2016-02-01 15:10:00,38.91,38.99,38.9,38.97,39606.0,30.0171,30.0788,30.0094,30.0634,39606.0
2016-02-01 15:20:00,39.0,39.03,38.98,39.02,24989.0,30.0865,30.1096,30.0711,30.1019,24989.0
2016-02-01 15:30:00,39.02,39.1,38.91,38.91,70988.0,30.1019,30.1636,30.0171,30.0171,70988.0
2016-02-01 15:40:00,38.9,39.06,38.9,39.05,64631.0,30.0094,30.1328,30.0094,30.1251,64631.0
2016-02-01 15:50:00,39.06,39.07,38.89,38.93,98615.0,30.1328,30.1405,30.0016,30.0325,98615.0
2016-02-02 09:30:00,39.03,39.47,38.84,38.93,37891.0,30.1096,30.4491,29.9631,30.0325,37891.0
2016-02-02 09:40:00,38.92,39.07,38.87,38.92,23162.0,30.0248,30.1405,29.9862,30.0248,23162.0
2016-02-02 09:50:00,38.93,38.93,38.78,38.79,14336.0,30.0325,30.0325,29.9168,29.9245,14336.0
2016-02-02 10:00:00,38.8,39.07,38.75,39.0,34228.0,29.9322,30.1405,29.8936,30.0865,34228.0
2016-02-02 10:10:00,39.0,39.02,38.74,38.74,27373.0,30.0865,30.1019,29.8859,29.8859,27373.0
2016-02-02 10:20:00,38.71,38.88,38.64,38.79,72370.0,29.8628,29.9939,29.8088,29.9245,72370.0
2016-02-02 10:30:00,38.8,38.85,38.68,38.7,51624.0,29.9322,29.9708,29.8396,29.8551,51624.0
2016-02-02 10:40:00,38.69,38.9,38.66,38.9,25181.0,29.8474,30.0094,29.8242,30.0094,25181.0
2016-02-02 10:50:00,38.9,39.02,38.9,38.93,25682.0,30.0094,30.1019,30.0094,30.0325,25682.0
2016-02-02 11:00:00,38.94,38.98,38.91,38.95,31746.0,30.0402,30.0711,30.0171,30.0479,31746.0
2016-02-02 11:10:00,38.96,39.25,38.92,39.19,35603.0,30.0556,30.2794,30.0248,30.2331,35603.0
2016-02-02 11:20:00,39.2,39.22,39.11,39.16,17633.0,30.2408,30.2562,30.1714,30.2099,17633.0
2016-02-02 11:30:00,39.15,39.27,39.14,39.24,17978.0,30.2022,30.2948,30.1945,30.2717,17978.0
2016-02-02 11:40:00,39.23,39.25,39.17,39.17,19396.0,30.2639,30.2794,30.2177,30.2177,19396.0
2016-02-02 11:50:00,39.16,39.22,39.14,39.15,12071.0,30.2099,30.2562,30.1945,30.2022,12071.0
2016-02-02 12:00:00,39.14,39.16,38.99,39.03,32101.0,30.1945,30.2099,30.0788,30.1096,32101.0
2016-02-02 12:10:00,39.02,39.02,38.83,38.88,9483.0,30.1019,30.1019,29.9554,29.9939,9483.0
2016-02-02 12:20:00,38.89,38.98,38.87,38.98,15210.0,30.0016,30.0711,29.9862,30.0711,15210.0
2016-02-02 12:30:00,38.98,39.13,38.98,39.11,11948.0,30.0711,30.1868,30.0711,30.1714,11948.0
2016-02-02 12:40:00,39.1,39.14,39.03,39.14,17600.0,30.1636,30.1945,30.1096,30.1945,17600.0
2016-02-02 12:50:00,39.14,39.24,39.12,39.22,24411.0,30.1945,30.2717,30.1791,30.2562,24411.0
2016-02-02 13:00:00,39.23,39.26,39.18,39.26,25423.0,30.2639,30.2871,30.2254,30.2871,25423.0
2016-02-02 13:10:00,39.27,39.4,39.25,39.39,37870.0,30.2948,30.3951,30.2794,30.3874,37870.0
2016-02-02 13:20:00,39.4,39.47,39.35,39.44,30437.0,30.3951,30.4491,30.3565,30.4259,30437.0
2016-02-02 13:30:00,39.44,39.44,39.34,39.39,34634.0,30.4259,30.4259,30.3488,30.3874,34634.0
2016-02-02 13:40:00,39.39,39.4,39.21,39.22,15350.0,30.3874,30.3951,30.2485,30.2562,15350.0
2016-02-02 13:50:00,39.22,39.22,39.11,39.12,12500.0,30.2562,30.2562,30.1714,30.1791,12500.0
2016-02-02 14:00:00,39.1,39.22,39.1,39.17,29030.0,30.1636,30.2562,30.1636,30.2177,29030.0
2016-02-02 14:10:00,39.17,39.27,39.15,39.21,37537.0,30.2177,30.2948,30.2022,30.2485,37537.0
2016-02-02 14:20:00,39.21,39.23,39.1,39.13,14817.0,30.2485,30.2639,30.1636,30.1868,14817.0
2016-02-02 14:30:00,39.13,39.14,39.03,39.08,35258.0,30.1868,30.1945,30.1096,30.1482,35258.0
2016-02-02 14:40:00,39.09,39.19,39.08,39.19,17629.0,30.1559,30.2331,30.1482,30.2331,17629.0
2016-02-02 14:50:00,39.18,39.25,39.11,39.11,39863.0,30.2254,30.2794,30.1714,30.1714,39863.0
2016-02-02 15:00:00,39.11,39.14,39.05,39.05,23988.0,30.1714,30.1945,30.1251,30.1251,23988.0
2016-02-02 15:10:00,39.04,39.21,39.03,39.16,55768.0,30.1174,30.2485,30.1096,30.2099,55768.0
2016-02-02 15:20:00,39.15,39.23,39.09,39.15,47579.0,30.2022,30.2639,30.1559,30.2022,47579.0
2016-02-02 15:30:00,39.14,39.22,39.11,39.14,50185.0,30.1945,30.2562,30.1714,30.1945,50185.0
2016-02-02 15:40:00,39.12,39.18,39.02,39.05,91776.0,30.1791,30.2254,30.1019,30.1251,91776.0
2016-02-02 15:50:00,39.05,39.07,38.96,38.97,245502.0,30.1251,30.1405,30.0556,30.0634,245502.0
2016-02-03 09:30:00,39.02,39.21,38.76,39.08,58294.0,30.1019,30.2485,29.9014,30.1482,58294.0
2016-02-03 09:40:00,39.06,39.06,38.69,38.8,28157.0,30.1328,30.1328,29.8474,29.9322,28157.0
2016-02-03 09:50:00,38.79,38.91,38.51,38.58,31113.0,29.9245,30.0171,29.7085,29.7625,31113.0
2016-02-03 10:00:00,38.57,38.58,38.21,38.21,71795.0,29.7548,29.7625,29.4771,29.4771,71795.0
2016-02-03 10:10:00,38.19,38.24,37.96,38.24,75046.0,29.4616,29.5002,29.2842,29.5002,75046.0
2016-02-03 10:20:00,38.25,38.3,38.03,38.03,44106.0,29.5079,29.5465,29.3382,29.3382,44106.0
2016-02-03 10:30:00,38.02,38.02,37.82,37.97,98195.0,29.3305,29.3305,29.1762,29.2919,98195.0
2016-02-03 10:40:00,37.97,38.12,37.87,38.05,31650.0,29.2919,29.4076,29.2148,29.3536,31650.0
2016-02-03 10:50:00,38.05,38.48,38.03,38.39,35362.0,29.3536,29.6854,29.3382,29.6159,35362.0
2016-02-03 11:00:00,38.41,38.41,38.14,38.21,28829.0,29.6313,29.6313,29.4231,29.4771,28829.0
2016-02-03 11:10:00,38.22,38.38,38.14,38.38,75333.0,29.4848,29.6082,29.4231,29.6082,75333.0
2016-02-03 11:20:00,38.38,38.57,38.38,38.55,53565.0,29.6082,29.7548,29.6082,29.7394,53565.0
2016-02-03 11:30:00,38.54,38.8,38.52,38.8,54095.0,29.7316,29.9322,29.7162,29.9322,54095.0
2016-02-03 11:40:00,38.82,38.9,38.76,38.82,22381.0,29.9476,30.0094,29.9014,29.9476,22381.0
2016-02-03 11:50:00,38.84,38.9,38.64,38.67,74125.0,29.9631,30.0094,29.8088,29.8319,74125.0
2016-02-03 12:00:00,38.66,38.83,38.66,38.75,17107.0,29.8242,29.9554,29.8242,29.8936,17107.0
2016-02-03 12:10:00,38.75,38.75,38.6,38.6,19301.0,29.8936,29.8936,29.7779,29.7779,19301.0
2016-02-03 12:20:00,38.59,38.67,38.5,38.51,25010.0,29.7702,29.8319,29.7008,29.7085,25010.0
2016-02-03 12:30:00,38.51,38.52,38.41,38.49,27385.0,29.7085,29.7162,29.6313,29.6931,27385.0
2016-02-03 12:40:00,38.48,38.57,38.45,38.57,18930.0,29.6854,29.7548,29.6622,29.7548,18930.0
2016-02-03 12:50:00,38.59,38.6,38.5,38.56,16044.0,29.7702,29.7779,29.7008,29.7471,16044.0
2016-02-03 13:00:00,38.55,38.68,38.53,38.54,16003.0,29.7394,29.8396,29.7239,29.7316,16003.0
2016-02-03 13:10:00,38.54,38.57,38.48,38.52,12893.0,29.7316,29.7548,29.6854,29.7162,12893.0
2016-02-03 13:20:00,38.52,38.52,38.42,38.45,13014.0,29.7162,29.7162,29.6391,29.6622,13014.0
2016-02-03 13:30:00,38.46,38.49,38.24,38.26,33733.0,29.6699,29.6931,29.5002,29.5156,33733.0
2016-02-03 13:40:00,38.25,38.31,38.22,38.24,13410.0,29.5079,29.5542,29.4848,29.5002,13410.0
2016-02-03 13:50:00,38.25,38.29,38.18,38.19,24260.0,29.5079,29.5388,29.4539,29.4616,24260.0
2016-02-03 14:00:00,38.19,38.26,38.18,38.23,21364.0,29.4616,29.5156,29.4539,29.4925,21364.0
2016-02-03 14:10:00,38.23,38.28,38.16,38.18,20737.0,29.4925,29.5311,29.4385,29.4539,20737.0
2016-02-03 14:20:00,38.18,38.66,38.18,38.62,37136.0,29.4539,29.8242,29.4539,29.7934,37136.0
2016-02-03 14:30:00,38.62,38.7,38.53,38.54,59214.0,29.7934,29.8551,29.7239,29.7316,59214.0
2016-02-03 14:40:00,38.58,38.88,38.57,38.87,35436.0,29.7625,29.9939,29.7548,29.9862,35436.0
2016-02-03 14:50:00,38.86,38.86,38.72,38.81,47075.0,29.9785,29.9785,29.8705,29.9399,47075.0
2016-02-03 15:00:00,38.81,38.86,38.73,38.85,46743.0,29.9399,29.9785,29.8782,29.9708,46743.0
2016-02-03 15:10:00,38.84,38.91,38.74,38.81,40268.0,29.9631,30.0171,29.8859,29.9399,40268.0
2016-02-03 15:20:00,38.81,38.84,38.73,38.79,68364.0,29.9399,29.9631,29.8782,29.9245,68364.0
2016-02-03 15:30:00,38.79,38.9,38.78,38.82,106514.0,29.9245,30.0094,29.9168,29.9476,106514.0
2016-02-03 15:40:00,38.81,38.97,38.77,38.91,97293.0,29.9399,30.0634,29.9091,30.0171,97293.0
2016-02-03 15:50:00,38.91,38.94,38.81,38.86,191437.0,30.0171,30.0402,29.9399,29.9785,191437.0
2016-02-04 09:30:00,38.47,38.64,38.01,38.17,44871.0,29.6776,29.8088,29.3228,29.4462,44871.0
2016-02-04 09:40:00,38.1,38.32,37.91,37.91,52923.0,29.3922,29.5619,29.2456,29.2456,52923.0
2016-02-04 09:50:00,37.94,38.02,37.84,38.0,70932.0,29.2688,29.3305,29.1916,29.3151,70932.0
2016-02-04 10:00:00,38.0,38.0,37.82,38.0,60503.0,29.3151,29.3151,29.1762,29.3151,60503.0
2016-02-04 10:10:00,38.0,38.26,37.97,38.17,63507.0,29.3151,29.5156,29.2919,29.4462,63507.0
2016-02-04 10:20:00,38.17,38.24,38.12,38.22,41260.0,29.4462,29.5002,29.4076,29.4848,41260.0
2016-02-04 10:30:00,38.2,38.25,38.12,38.16,134533.0,29.4693,29.5079,29.4076,29.4385,134533.0
2016-02-04 10:40:00,38.17,38.21,38.05,38.2,40788.0,29.4462,29.4771,29.3536,29.4693,40788.0
2016-02-04 10:50:00,38.21,38.37,38.2,38.32,27654.0,29.4771,29.6005,29.4693,29.5619,27654.0
2016-02-04 11:00:00,38.32,38.32,38.01,38.01,44147.0,29.5619,29.5619,29.3228,29.3228,44147.0
2016-02-04 11:10:00,38.03,38.06,37.82,37.82,58048.0,29.3382,29.3613,29.1762,29.1762,58048.0
2016-02-04 11:20:00,37.83,37.99,37.82,37.88,26169.0,29.1839,29.3073,29.1762,29.2225,26169.0
2016-02-04 11:30:00,37.87,37.88,37.74,37.76,23647.0,29.2148,29.2225,29.1145,29.1299,23647.0
2016-02-04 11:40:00,37.76,37.8,37.5,37.53,42632.0,29.1299,29.1608,28.9293,28.9525,42632.0
2016-02-04 11:50:00,37.53,37.68,37.5,37.54,42810.0,28.9525,29.0682,28.9293,28.9602,42810.0
2016-02-04 12:00:00,37.55,37.72,37.54,37.72,35100.0,28.9679,29.099,28.9602,29.099,35100.0
2016-02-04 12:10:00,37.71,38.39,37.5,38.16,319628.0,29.0913,29.6159,28.9293,29.4385,319628.0
2016-02-04 12:20:00,38.19,38.25,37.88,38.22,202964.0,29.4616,29.5079,29.2225,29.4848,202964.0
2016-02-04 12:30:00,38.22,38.28,38.07,38.22,48250.0,29.4848,29.5311,29.3691,29.4848,48250.0
2016-02-04 12:40:00,38.23,38.67,38.23,38.59,103769.0,29.4925,29.8319,29.4925,29.7702,103769.0
2016-02-04 12:50:00,38.63,38.87,38.56,38.83,74618.0,29.8011,29.9862,29.7471,29.9554,74618.0
2016-02-04 13:00:00,38.82,38.95,38.73,38.85,61902.0,29.9476,30.0479,29.8782,29.9708,61902.0
2016-02-04 13:10:00,38.88,39.1,38.74,38.75,64303.0,29.9939,30.1636,29.8859,29.8936,64303.0
2016-02-04 13:20:00,38.76,38.98,38.64,38.95,65752.0,29.9014,30.0711,29.8088,30.0479,65752.0
2016-02-04 13:30:00,38.96,39.03,38.85,38.97,32150.0,30.0556,30.1096,29.9708,30.0634,32150.0
2016-02-04 13:40:00,38.96,38.97,38.66,38.68,30992.0,30.0556,30.0634,29.8242,29.8396,30992.0
2016-02-04 13:50:00,38.68,38.71,38.61,38.65,36387.0,29.8396,29.8628,29.7856,29.8165,36387.0
2016-02-04 14:00:00,38.63,38.66,38.41,38.53,45398.0,29.8011,29.8242,29.6313,29.7239,45398.0
2016-02-04 14:10:00,38.52,38.67,38.44,38.62,57399.0,29.7162,29.8319,29.6545,29.7934,57399.0
2016-02-04 14:20:00,38.62,38.63,38.49,38.51,23864.0,29.7934,29.8011,29.6931,29.7085,23864.0
2016-02-04 14:30:00,38.5,38.68,38.49,38.61,21823.0,29.7008,29.8396,29.6931,29.7856,21823.0
2016-02-04 14:40:00,38.61,38.69,38.59,38.64,19503.0,29.7856,29.8474,29.7702,29.8088,19503.0
2016-02-04 14:50:00,38.62,38.75,38.59,38.74,20330.0,29.7934,29.8936,29.7702,29.8859,20330.0
2016-02-04 15:00:00,38.73,38.79,38.67,38.72,22836.0,29.8782,29.9245,29.8319,29.8705,22836.0
2016-02-04 15:10:00,38.72,38.93,38.7,38.77,36535.0,29.8705,30.0325,29.8551,29.9091,36535.0
2016-02-04 15:20:00,38.78,38.91,38.77,38.88,63469.0,29.9168,30.0171,29.9091,29.9939,63469.0
2016-02-04 15:30:00,38.87,38.93,38.84,38.91,66978.0,29.9862,30.0325,29.9631,30.0171,66978.0
2016-02-04 15:40:00,38.91,39.0,38.88,38.93,92586.0,30.0171,30.0865,29.9939,30.0325,92586.0
2016-02-04 15:50:00,38.93,39.15,38.91,39.0,271973.0,30.0325,30.2022,30.0171,30.0865,271973.0
2016-02-05 09:30:00,38.82,38.96,38.47,38.7,24020.0,29.9476,30.0556,29.6776,29.8551,24020.0
2016-02-05 09:40:00,38.71,38.75,38.54,38.69,14943.0,29.8628,29.8936,29.7316,29.8474,14943.0
2016-02-05 09:50:00,38.67,38.95,38.65,38.8,25402.0,29.8319,30.0479,29.8165,29.9322,25402.0
2016-02-05 10:00:00,38.77,38.89,38.75,38.82,17769.0,29.9091,30.0016,29.8936,29.9476,17769.0
2016-02-05 10:10:00,38.77,38.81,38.65,38.67,34074.0,29.9091,29.9399,29.8165,29.8319,34074.0
2016-02-05 10:20:00,38.66,38.73,38.5,38.52,14885.0,29.8242,29.8782,29.7008,29.7162,14885.0
2016-02-05 10:30:00,38.54,38.75,38.48,38.73,20376.0,29.7316,29.8936,29.6854,29.8782,20376.0
2016-02-05 10:40:00,38.73,38.94,38.58,38.61,47265.0,29.8782,30.0402,29.7625,29.7856,47265.0
2016-02-05 10:50:00,38.59,38.61,38.36,38.36,31736.0,29.7702,29.7856,29.5928,29.5928,31736.0
2016-02-05 11:00:00,38.37,38.45,38.27,38.34,16830.0,29.6005,29.6622,29.5233,29.5773,16830.0
2016-02-05 11:10:00,38.35,38.38,38.08,38.08,47477.0,29.5851,29.6082,29.3768,29.3768,47477.0
2016-02-05 11:20:00,38.08,38.21,37.96,38.2,35604.0,29.3768,29.4771,29.2842,29.4693,35604.0
2016-02-05 11:30:00,38.2,38.34,38.15,38.34,24253.0,29.4693,29.5773,29.4308,29.5773,24253.0
2016-02-05 11:40:00,38.33,38.5,38.33,38.5,30881.0,29.5696,29.7008,29.5696,29.7008,30881.0
2016-02-05 11:50:00,38.51,38.67,38.51,38.59,19602.0,29.7085,29.8319,29.7085,29.7702,19602.0
2016-02-05 12:00:00,38.6,38.67,38.56,38.61,14799.0,29.7779,29.8319,29.7471,29.7856,14799.0
2016-02-05 12:10:00,38.62,38.67,38.51,38.61,13481.0,29.7934,29.8319,29.7085,29.7856,13481.0
2016-02-05 12:20:00,38.62,38.8,38.61,38.77,15647.0,29.7934,29.9322,29.7856,29.9091,15647.0
2016-02-05 12:30:00,38.76,38.97,38.76,38.93,23656.0,29.9014,30.0634,29.9014,30.0325,23656.0
2016-02-05 12:40:00,38.92,38.93,38.82,38.85,26895.0,30.0248,30.0325,29.9476,29.9708,26895.0
2016-02-05 12:50:00,38.86,38.86,38.66,38.69,14360.0,29.9785,29.9785,29.8242,29.8474,14360.0
2016-02-05 13:00:00,38.69,38.78,38.67,38.76,16993.0,29.8474,29.9168,29.8319,29.9014,16993.0
2016-02-05 13:10:00,38.78,38.79,38.66,38.68,16162.0,29.9168,29.9245,29.8242,29.8396,16162.0
2016-02-05 13:20:00,38.68,38.71,38.59,38.68,18193.0,29.8396,29.8628,29.7702,29.8396,18193.0
2016-02-05 13:30:00,38.67,38.67,38.48,38.48,29117.0,29.8319,29.8319,29.6854,29.6854,29117.0
2016-02-05 13:40:00,38.48,38.54,38.4,38.41,19317.0,29.6854,29.7316,29.6236,29.6313,19317.0
2016-02-05 13:50:00,38.41,38.42,38.33,38.37,39910.0,29.6313,29.6391,29.5696,29.6005,39910.0
2016-02-05 14:00:00,38.38,38.41,38.24,38.41,52732.0,29.6082,29.6313,29.5002,29.6313,52732.0
2016-02-05 14:10:00,38.39,38.39,38.2,38.22,28256.0,29.6159,29.6159,29.4693,29.4848,28256.0
2016-02-05 14:20:00,38.22,38.33,38.17,38.26,31633.0,29.4848,29.5696,29.4462,29.5156,31633.0
2016-02-05 14:30:00,38.25,38.49,38.24,38.35,71563.0,29.5079,29.6931,29.5002,29.5851,71563.0
2016-02-05 14:40:00,38.34,38.34,38.25,38.33,31494.0,29.5773,29.5773,29.5079,29.5696,31494.0
2016-02-05 14:50:00,38.32,38.37,38.27,38.33,26081.0,29.5619,29.6005,29.5233,29.5696,26081.0
2016-02-05 15:00:00,38.31,38.31,38.21,38.25,30287.0,29.5542,29.5542,29.4771,29.5079,30287.0
2016-02-05 15:10:00,38.25,38.45,38.21,38.4,33838.0,29.5079,29.6622,29.4771,29.6236,33838.0
2016-02-05 15:20:00,38.4,38.44,38.27,38.29,29854.0,29.6236,29.6545,29.5233,29.5388,29854.0
2016-02-05 15:30:00,38.27,38.35,38.24,38.24,32984.0,29.5233,29.5851,29.5002,29.5002,32984.0
2016-02-05 15:40:00,38.24,38.41,38.21,38.39,64510.0,29.5002,29.6313,29.4771,29.6159,64510.0
2016-02-05 15:50:00,38.38,38.44,38.34,38.37,192049.0,29.6082,29.6545,29.5773,29.6005,192049.0
2016-02-08 09:30:00,37.92,37.92,37.45,37.55,38983.0,29.2533,29.2533,28.8908,28.9679,38983.0
2016-02-08 09:40:00,37.58,37.99,37.58,37.76,28150.0,28.991,29.3073,28.991,29.1299,28150.0
2016-02-08 09:50:00,37.74,37.74,37.51,37.61,29439.0,29.1145,29.1145,28.937,29.0142,29439.0
2016-02-08 10:00:00,37.57,37.74,37.51,37.53,20836.0,28.9833,29.1145,28.937,28.9525,20836.0
2016-02-08 10:10:00,37.52,37.68,37.44,37.54,19871.0,28.9448,29.0682,28.883,28.9602,19871.0
2016-02-08 10:20:00,37.5,37.58,37.4,37.55,29169.0,28.9293,28.991,28.8522,28.9679,29169.0
2016-02-08 10:30:00,37.54,37.73,37.54,37.72,25225.0,28.9602,29.1068,28.9602,29.099,25225.0
2016-02-08 10:40:00,37.71,37.81,37.57,37.78,23236.0,29.0913,29.1685,28.9833,29.1453,23236.0
2016-02-08 10:50:00,37.78,37.86,37.68,37.74,23579.0,29.1453,29.2071,29.0682,29.1145,23579.0
2016-02-08 11:00:00,37.74,37.81,37.58,37.59,17708.0,29.1145,29.1685,28.991,28.9988,17708.0
2016-02-08 11:10:00,37.6,37.65,37.52,37.55,11728.0,29.0065,29.045,28.9448,28.9679,11728.0
2016-02-08 11:20:00,37.52,37.52,37.41,37.43,16881.0,28.9448,28.9448,28.8599,28.8753,16881.0
2016-02-08 11:30:00,37.41,37.47,37.33,37.35,16595.0,28.8599,28.9062,28.7982,28.8136,16595.0
2016-02-08 11:40:00,37.35,37.44,37.27,37.32,15395.0,28.8136,28.883,28.7519,28.7905,15395.0
2016-02-08 11:50:00,37.32,37.53,37.28,37.53,15269.0,28.7905,28.9525,28.7596,28.9525,15269.0
2016-02-08 12:00:00,37.52,37.62,37.5,37.58,13040.0,28.9448,29.0219,28.9293,28.991,13040.0
2016-02-08 12:10:00,37.59,37.64,37.51,37.6,14705.0,28.9988,29.0373,28.937,29.0065,14705.0
2016-02-08 12:20:00,37.6,37.73,37.6,37.67,34676.0,29.0065,29.1068,29.0065,29.0605,34676.0
2016-02-08 12:30:00,37.69,37.75,37.54,37.55,15924.0,29.0759,29.1222,28.9602,28.9679,15924.0
2016-02-08 12:40:00,37.55,37.63,37.55,37.59,10454.0,28.9679,29.0296,28.9679,28.9988,10454.0
2016-02-08 12:50:00,37.59,37.66,37.55,37.59,18351.0,28.9988,29.0528,28.9679,28.9988,18351.0
2016-02-08 13:00:00,37.6,37.63,37.51,37.54,16452.0,29.0065,29.0296,28.937,28.9602,16452.0
2016-02-08 13:10:00,37.53,37.53,37.41,37.43,17347.0,28.9525,28.9525,28.8599,28.8753,17347.0
2016-02-08 13:20:00,37.41,37.44,37.36,37.42,14737.0,28.8599,28.883,28.8213,28.8676,14737.0
2016-02-08 13:30:00,37.41,37.42,37.35,37.36,22355.0,28.8599,28.8676,28.8136,28.8213,22355.0
2016-02-08 13:40:00,37.36,37.36,37.27,37.29,15100.0,28.8213,28.8213,28.7519,28.7673,15100.0
2016-02-08 13:50:00,37.3,37.32,37.19,37.24,15477.0,28.775,28.7905,28.6902,28.7288,15477.0
2016-02-08 14:00:00,37.23,37.35,37.22,37.29,23374.0,28.721,28.8136,28.7133,28.7673,23374.0
2016-02-08 14:10:00,37.3,37.36,37.27,37.35,24572.0,28.775,28.8213,28.7519,28.8136,24572.0
2016-02-08 14:20:00,37.36,37.5,37.36,37.47,14179.0,28.8213,28.9293,28.8213,28.9062,14179.0
2016-02-08 14:30:00,37.45,37.49,37.39,37.48,28510.0,28.8908,28.9216,28.8445,28.9139,28510.0
2016-02-08 14:40:00,37.47,37.59,37.46,37.53,16028.0,28.9062,28.9988,28.8985,28.9525,16028.0
2016-02-08 14:50:00,37.53,37.55,37.46,37.46,28811.0,28.9525,28.9679,28.8985,28.8985,28811.0
2016-02-08 15:00:00,37.45,37.6,37.44,37.53,21589.0,28.8908,29.0065,28.883,28.9525,21589.0
2016-02-08 15:10:00,37.54,37.79,37.53,37.77,28831.0,28.9602,29.1531,28.9525,29.1376,28831.0
2016-02-08 15:20:00,37.74,37.8,37.7,37.76,33884.0,29.1145,29.1608,29.0836,29.1299,33884.0
2016-02-08 15:30:00,37.76,37.95,37.75,37.87,40295.0,29.1299,29.2765,29.1222,29.2148,40295.0
2016-02-08 15:40:00,37.85,38.09,37.85,38.0,57819.0,29.1993,29.3845,29.1993,29.3151,57819.0
2016-02-08 15:50:00,37.99,38.02,37.88,37.95,108023.0,29.3073,29.3305,29.2225,29.2765,108023.0
2016-02-09 09:30:00,37.71,38.02,37.23,38.02,22151.0,29.0913,29.3305,28.721,29.3305,22151.0
2016-02-09 09:40:00,38.0,38.54,37.83,38.46,39052.0,29.3151,29.7316,29.1839,29.6699,39052.0
2016-02-09 09:50:00,38.46,38.49,38.18,38.31,27653.0,29.6699,29.6931,29.4539,29.5542,27653.0
2016-02-09 10:00:00,38.29,38.42,38.24,38.33,44909.0,29.5388,29.6391,29.5002,29.5696,44909.0
2016-02-09 10:10:00,38.3,38.31,37.83,38.0,30960.0,29.5465,29.5542,29.1839,29.3151,30960.0
2016-02-09 10:20:00,37.97,38.0,37.75,37.89,29940.0,29.2919,29.3151,29.1222,29.2302,29940.0
2016-02-09 10:30:00,37.88,37.9,37.69,37.78,22648.0,29.2225,29.2379,29.0759,29.1453,22648.0
2016-02-09 10:40:00,37.78,37.78,37.52,37.6,44728.0,29.1453,29.1453,28.9448,29.0065,44728.0
2016-02-09 10:50:00,37.58,37.58,37.31,37.37,23829.0,28.991,28.991,28.7828,28.829,23829.0
2016-02-09 11:00:00,37.35,37.62,37.35,37.55,20100.0,28.8136,29.0219,28.8136,28.9679,20100.0
2016-02-09 11:10:00,37.59,37.74,37.52,37.55,18121.0,28.9988,29.1145,28.9448,28.9679,18121.0
2016-02-09 11:20:00,37.56,37.85,37.56,37.81,19562.0,28.9756,29.1993,28.9756,29.1685,19562.0
2016-02-09 11:30:00,37.79,37.81,37.54,37.57,20707.0,29.1531,29.1685,28.9602,28.9833,20707.0
2016-02-09 11:40:00,37.59,37.73,37.57,37.6,12540.0,28.9988,29.1068,28.9833,29.0065,12540.0
2016-02-09 11:50:00,37.58,37.61,37.5,37.51,17372.0,28.991,29.0142,28.9293,28.937,17372.0
2016-02-09 12:00:00,37.51,37.69,37.49,37.69,11911.0,28.937,29.0759,28.9216,29.0759,11911.0
2016-02-09 12:10:00,37.66,37.7,37.51,37.51,9492.0,29.0528,29.0836,28.937,28.937,9492.0
2016-02-09 12:20:00,37.49,37.64,37.49,37.59,24554.0,28.9216,29.0373,28.9216,28.9988,24554.0
2016-02-09 12:30:00,37.58,37.74,37.56,37.65,16843.0,28.991,29.1145,28.9756,29.045,16843.0
2016-02-09 12:40:00,37.67,37.7,37.6,37.61,9899.0,29.0605,29.0836,29.0065,29.0142,9899.0
2016-02-09 12:50:00,37.61,37.68,37.56,37.6,32849.0,29.0142,29.0682,28.9756,29.0065,32849.0
2016-02-09 13:00:00,37.6,37.65,37.5,37.5,31683.0,29.0065,29.045,28.9293,28.9293,31683.0
2016-02-09 13:10:00,37.5,37.5,37.32,37.35,14985.0,28.9293,28.9293,28.7905,28.8136,14985.0
2016-02-09 13:20:00,37.37,37.45,37.32,37.33,16821.0,28.829,28.8908,28.7905,28.7982,16821.0
2016-02-09 13:30:00,37.33,37.42,37.22,37.24,33857.0,28.7982,28.8676,28.7133,28.7288,33857.0
2016-02-09 13:40:00,37.27,37.41,37.25,37.34,13446.0,28.7519,28.8599,28.7365,28.8059,13446.0
2016-02-09 13:50:00,37.32,37.58,37.29,37.53,26344.0,28.7905,28.991,28.7673,28.9525,26344.0
2016-02-09 14:00:00,37.54,37.8,37.54,37.75,20494.0,28.9602,29.1608,28.9602,29.1222,20494.0
2016-02-09 14:10:00,37.76,37.77,37.65,37.68,15456.0,29.1299,29.1376,29.045,29.0682,15456.0
2016-02-09 14:20:00,37.67,37.71,37.56,37.62,21490.0,29.0605,29.0913,28.9756,29.0219,21490.0
2016-02-09 14:30:00,37.62,37.76,37.62,37.71,18479.0,29.0219,29.1299,29.0219,29.0913,18479.0
2016-02-09 14:40:00,37.71,37.84,37.67,37.7,18894.0,29.0913,29.1916,29.0605,29.0836,18894.0
2016-02-09 14:50:00,37.69,37.83,37.68,37.8,12862.0,29.0759,29.1839,29.0682,29.1608,12862.0
2016-02-09 15:00:00,37.8,38.05,37.8,38.01,42306.0,29.1608,29.3536,29.1608,29.3228,42306.0
2016-02-09 15:10:00,37.99,38.08,37.93,37.99,26307.0,29.3073,29.3768,29.2611,29.3073,26307.0
2016-02-09 15:20:00,37.93,37.97,37.79,37.86,22754.0,29.2611,29.2919,29.1531,29.2071,22754.0
2016-02-09 15:30:00,37.86,37.99,37.79,37.94,30696.0,29.2071,29.3073,29.1531,29.2688,30696.0
2016-02-09 15:40:00,37.94,37.95,37.78,37.85,50602.0,29.2688,29.2765,29.1453,29.1993,50602.0
2016-02-09 15:50:00,37.86,37.92,37.84,37.88,84280.0,29.2071,29.2533,29.1916,29.2225,84280.0
2016-02-10 09:30:00,37.9,38.43,37.64,37.71,46133.0,29.2379,29.6468,29.0373,29.0913,46133.0
2016-02-10 09:40:00,37.71,37.86,37.49,37.74,146600.0,29.0913,29.2071,28.9216,29.1145,146600.0
2016-02-10 09:50:00,37.72,37.83,37.61,37.76,35598.0,29.099,29.1839,29.0142,29.1299,35598.0
2016-02-10 10:00:00,37.77,37.77,37.46,37.46,26368.0,29.1376,29.1376,28.8985,28.8985,26368.0
2016-02-10 10:10:00,37.46,37.74,37.46,37.72,25658.0,28.8985,29.1145,28.8985,29.099,25658.0
2016-02-10 10:20:00,37.72,37.8,37.56,37.57,48113.0,29.099,29.1608,28.9756,28.9833,48113.0
2016-02-10 10:30:00,37.57,37.87,37.57,37.77,38819.0,28.9833,29.2148,28.9833,29.1376,38819.0
2016-02-10 10:40:00,37.78,37.78,37.5,37.64,26954.0,29.1453,29.1453,28.9293,29.0373,26954.0
2016-02-10 10:50:00,37.6,37.61,37.38,37.45,15250.0,29.0065,29.0142,28.8368,28.8908,15250.0
2016-02-10 11:00:00,37.48,37.54,37.33,37.33,34769.0,28.9139,28.9602,28.7982,28.7982,34769.0
2016-02-10 11:10:00,37.33,37.34,37.18,37.25,47739.0,28.7982,28.8059,28.6825,28.7365,47739.0
2016-02-10 11:20:00,37.25,37.32,37.18,37.19,26442.0,28.7365,28.7905,28.6825,28.6902,26442.0
2016-02-10 11:30:00,37.21,37.39,37.21,37.23,13132.0,28.7056,28.8445,28.7056,28.721,13132.0
2016-02-10 11:40:00,37.21,37.47,37.18,37.47,12623.0,28.7056,28.9062,28.6825,28.9062,12623.0
2016-02-10 11:50:00,37.49,37.59,37.39,37.5,8625.0,28.9216,28.9988,28.8445,28.9293,8625.0
2016-02-10 12:00:00,37.51,37.59,37.43,37.59,12601.0,28.937,28.9988,28.8753,28.9988,12601.0
2016-02-10 12:10:00,37.58,37.65,37.54,37.65,16906.0,28.991,29.045,28.9602,29.045,16906.0
2016-02-10 12:20:00,37.67,37.81,37.67,37.81,14745.0,29.0605,29.1685,29.0605,29.1685,14745.0
2016-02-10 12:30:00,37.82,37.84,37.78,37.8,35898.0,29.1762,29.1916,29.1453,29.1608,35898.0
2016-02-10 12:40:00,37.8,37.84,37.72,37.75,118259.0,29.1608,29.1916,29.099,29.1222,118259.0
2016-02-10 12:50:00,37.75,37.82,37.65,37.82,14830.0,29.1222,29.1762,29.045,29.1762,14830.0
2016-02-10 13:00:00,37.82,37.84,37.76,37.76,20433.0,29.1762,29.1916,29.1299,29.1299,20433.0
2016-02-10 13:10:00,37.77,37.83,37.76,37.83,19705.0,29.1376,29.1839,29.1299,29.1839,19705.0
2016-02-10 13:20:00,37.84,37.86,37.73,37.79,14140.0,29.1916,29.2071,29.1068,29.1531,14140.0
2016-02-10 13:30:00,37.8,37.87,37.73,37.84,16957.0,29.1608,29.2148,29.1068,29.1916,16957.0
2016-02-10 13:40:00,37.82,37.88,37.76,37.76,26543.0,29.1762,29.2225,29.1299,29.1299,26543.0
2016-02-10 13:50:00,37.76,37.77,37.68,37.72,17615.0,29.1299,29.1376,29.0682,29.099,17615.0
2016-02-10 14:00:00,37.72,37.77,37.7,37.76,15280.0,29.099,29.1376,29.0836,29.1299,15280.0
2016-02-10 14:10:00,37.77,37.8,37.65,37.68,33479.0,29.1376,29.1608,29.045,29.0682,33479.0
2016-02-10 14:20:00,37.7,37.7,37.61,37.68,13237.0,29.0836,29.0836,29.0142,29.0682,13237.0
2016-02-10 14:30:00,37.67,37.8,37.67,37.73,39860.0,29.0605,29.1608,29.0605,29.1068,39860.0
2016-02-10 14:40:00,37.72,37.74,37.66,37.73,26053.0,29.099,29.1145,29.0528,29.1068,26053.0
2016-02-10 14:50:00,37.73,37.82,37.71,37.71,31604.0,29.1068,29.1762,29.0913,29.0913,31604.0
2016-02-10 15:00:00,37.71,37.84,37.71,37.73,49358.0,29.0913,29.1916,29.0913,29.1068,49358.0
2016-02-10 15:10:00,37.73,37.75,37.52,37.52,38033.0,29.1068,29.1222,28.9448,28.9448,38033.0
2016-02-10 15:20:00,37.52,37.6,37.46,37.46,27191.0,28.9448,29.0065,28.8985,28.8985,27191.0
2016-02-10 15:30:00,37.49,37.56,37.41,37.41,36638.0,28.9216,28.9756,28.8599,28.8599,36638.0
2016-02-10 15:40:00,37.39,37.47,37.37,37.37,37071.0,28.8445,28.9062,28.829,28.829,37071.0
2016-02-10 15:50:00,37.38,37.44,37.32,37.41,83052.0,28.8368,28.883,28.7905,28.8599,83052.0
2016-02-11 09:30:00,36.9,37.22,36.62,37.18,21636.0,28.4665,28.7133,28.2505,28.6825,21636.0
2016-02-11 09:40:00,37.16,37.16,36.57,36.84,26847.0,28.667,28.667,28.2119,28.4202,26847.0
2016-02-11 09:50:00,36.82,37.1,36.78,36.98,38893.0,28.4047,28.6208,28.3739,28.5282,38893.0
2016-02-11 10:00:00,36.96,37.16,36.76,36.97,25939.0,28.5127,28.667,28.3585,28.5205,25939.0
2016-02-11 10:10:00,36.91,36.96,36.56,36.59,26416.0,28.4742,28.5127,28.2042,28.2273,26416.0
2016-02-11 10:20:00,36.61,36.64,36.48,36.57,20903.0,28.2427,28.2659,28.1425,28.2119,20903.0
2016-02-11 10:30:00,36.62,36.69,36.58,36.58,10685.0,28.2505,28.3045,28.2196,28.2196,10685.0
2016-02-11 10:40:00,36.56,36.58,36.41,36.48,44209.0,28.2042,28.2196,28.0885,28.1425,44209.0
2016-02-11 10:50:00,36.47,36.48,36.27,36.37,28062.0,28.1347,28.1425,27.9804,28.0576,28062.0
2016-02-11 11:00:00,36.37,36.53,36.35,36.43,26657.0,28.0576,28.181,28.0422,28.1039,26657.0
2016-02-11 11:10:00,36.43,36.52,36.29,36.51,24706.0,28.1039,28.1733,27.9959,28.1656,24706.0
2016-02-11 11:20:00,36.51,36.55,36.34,36.35,14975.0,28.1656,28.1965,28.0345,28.0422,14975.0
2016-02-11 11:30:00,36.32,36.39,36.23,36.39,32166.0,28.019,28.073,27.9496,28.073,32166.0
2016-02-11 11:40:00,36.37,36.41,36.26,36.26,34928.0,28.0576,28.0885,27.9727,27.9727,34928.0
2016-02-11 11:50:00,36.26,36.56,36.26,36.52,22832.0,27.9727,28.2042,27.9727,28.1733,22832.0
2016-02-11 12:00:00,36.5,36.71,36.49,36.61,13570.0,28.1579,28.3199,28.1502,28.2427,13570.0
2016-02-11 12:10:00,36.6,36.67,36.5,36.51,20529.0,28.235,28.289,28.1579,28.1656,20529.0
2016-02-11 12:20:00,36.51,36.71,36.51,36.62,7893.0,28.1656,28.3199,28.1656,28.2505,7893.0
2016-02-11 12:30:00,36.62,36.66,36.58,36.66,10521.0,28.2505,28.2813,28.2196,28.2813,10521.0
2016-02-11 12:40:00,36.65,36.76,36.62,36.71,10833.0,28.2736,28.3585,28.2505,28.3199,10833.0
2016-02-11 12:50:00,36.73,36.91,36.73,36.78,19406.0,28.3353,28.4742,28.3353,28.3739,19406.0
2016-02-11 13:00:00,36.8,36.86,36.58,36.63,50136.0,28.3893,28.4356,28.2196,28.2582,50136.0
2016-02-11 13:10:00,36.63,36.66,36.5,36.65,17025.0,28.2582,28.2813,28.1579,28.2736,17025.0
2016-02-11 13:20:00,36.63,36.68,36.59,36.62,17197.0,28.2582,28.2967,28.2273,28.2505,17197.0
2016-02-11 13:30:00,36.61,36.69,36.49,36.54,42285.0,28.2427,28.3045,28.1502,28.1887,42285.0
2016-02-11 13:40:00,36.53,36.62,36.48,36.51,23702.0,28.181,28.2505,28.1425,28.1656,23702.0
2016-02-11 13:50:00,36.51,36.51,36.41,36.45,14199.0,28.1656,28.1656,28.0885,28.1193,14199.0
2016-02-11 14:00:00,36.43,36.48,36.39,36.48,15119.0,28.1039,28.1425,28.073,28.1425,15119.0
2016-02-11 14:10:00,36.49,36.51,36.26,36.26,13813.0,28.1502,28.1656,27.9727,27.9727,13813.0
2016-02-11 14:20:00,36.28,36.34,36.25,36.26,18558.0,27.9882,28.0345,27.965,27.9727,18558.0
2016-02-11 14:30:00,36.26,36.47,36.22,36.47,29350.0,27.9727,28.1347,27.9419,28.1347,29350.0
2016-02-11 14:40:00,36.5,36.66,36.42,36.65,49001.0,28.1579,28.2813,28.0962,28.2736,49001.0
2016-02-11 14:50:00,36.63,36.76,36.62,36.69,31729.0,28.2582,28.3585,28.2505,28.3045,31729.0
2016-02-11 15:00:00,36.67,36.69,36.45,36.52,31746.0,28.289,28.3045,28.1193,28.1733,31746.0
2016-02-11 15:10:00,36.52,36.65,36.48,36.5,33699.0,28.1733,28.2736,28.1425,28.1579,33699.0
2016-02-11 15:20:00,36.51,36.6,36.47,36.59,33702.0,28.1656,28.235,28.1347,28.2273,33702.0
2016-02-11 15:30:00,36.59,36.75,36.52,36.7,33589.0,28.2273,28.3507,28.1733,28.3122,33589.0
2016-02-11 15:40:00,36.72,36.75,36.64,36.7,57107.0,28.3276,28.3507,28.2659,28.3122,57107.0
2016-02-11 15:50:00,36.69,36.71,36.54,36.55,93661.0,28.3045,28.3199,28.1887,28.1965,93661.0
2016-02-12 09:30:00,36.77,37.49,36.51,36.64,49849.0,28.3662,28.9216,28.1656,28.2659,49849.0
2016-02-12 09:40:00,36.61,36.81,36.23,36.38,56175.0,28.2427,28.397,27.9496,28.0653,56175.0
2016-02-12 09:50:00,36.39,36.77,36.39,36.42,47477.0,28.073,28.3662,28.073,28.0962,47477.0
2016-02-12 10:00:00,36.41,36.42,36.06,36.18,41934.0,28.0885,28.0962,27.8184,27.911,41934.0
2016-02-12 10:10:00,36.16,36.33,36.1,36.31,69426.0,27.8956,28.0267,27.8493,28.0113,69426.0
2016-02-12 10:20:00,36.33,36.35,36.15,36.23,43812.0,28.0267,28.0422,27.8879,27.9496,43812.0
2016-02-12 10:30:00,36.22,36.42,36.22,36.3,36606.0,27.9419,28.0962,27.9419,28.0036,36606.0
2016-02-12 10:40:00,36.28,36.37,36.24,36.33,63454.0,27.9882,28.0576,27.9573,28.0267,63454.0
2016-02-12 10:50:00,36.36,36.48,36.28,36.3,28863.0,28.0499,28.1425,27.9882,28.0036,28863.0
2016-02-12 11:00:00,36.31,36.57,36.31,36.5,31422.0,28.0113,28.2119,28.0113,28.1579,31422.0
2016-02-12 11:10:00,36.51,36.7,36.46,36.61,22334.0,28.1656,28.3122,28.127,28.2427,22334.0
2016-02-12 11:20:00,36.63,36.87,36.61,36.84,23475.0,28.2582,28.4433,28.2427,28.4202,23475.0
2016-02-12 11:30:00,36.84,36.91,36.62,36.62,28547.0,28.4202,28.4742,28.2505,28.2505,28547.0
2016-02-12 11:40:00,36.63,36.86,36.63,36.82,21226.0,28.2582,28.4356,28.2582,28.4047,21226.0
2016-02-12 11:50:00,36.8,36.84,36.64,36.67,19548.0,28.3893,28.4202,28.2659,28.289,19548.0
2016-02-12 12:00:00,36.67,36.77,36.57,36.68,19820.0,28.289,28.3662,28.2119,28.2967,19820.0
2016-02-12 12:10:00,36.69,36.79,36.68,36.7,26272.0,28.3045,28.3816,28.2967,28.3122,26272.0
2016-02-12 12:20:00,36.7,36.82,36.68,36.79,17055.0,28.3122,28.4047,28.2967,28.3816,17055.0
2016-02-12 12:30:00,36.79,36.87,36.73,36.85,27130.0,28.3816,28.4433,28.3353,28.4279,27130.0
2016-02-12 12:40:00,36.88,36.88,36.75,36.75,16959.0,28.451,28.451,28.3507,28.3507,16959.0
2016-02-12 12:50:00,36.77,36.84,36.76,36.77,27897.0,28.3662,28.4202,28.3585,28.3662,27897.0
2016-02-12 13:00:00,36.77,36.83,36.61,36.67,31287.0,28.3662,28.4125,28.2427,28.289,31287.0
2016-02-12 13:10:00,36.66,36.73,36.57,36.59,21011.0,28.2813,28.3353,28.2119,28.2273,21011.0
2016-02-12 13:20:00,36.6,36.6,36.5,36.59,40501.0,28.235,28.235,28.1579,28.2273,40501.0
2016-02-12 13:30:00,36.58,36.72,36.58,36.67,36181.0,28.2196,28.3276,28.2196,28.289,36181.0
2016-02-12 13:40:00,36.69,36.75,36.64,36.73,36291.0,28.3045,28.3507,28.2659,28.3353,36291.0
2016-02-12 13:50:00,36.73,36.73,36.61,36.64,35866.0,28.3353,28.3353,28.2427,28.2659,35866.0
2016-02-12 14:00:00,36.64,36.85,36.63,36.8,45873.0,28.2659,28.4279,28.2582,28.3893,45873.0
2016-02-12 14:10:00,36.8,36.87,36.77,36.77,34291.0,28.3893,28.4433,28.3662,28.3662,34291.0
2016-02-12 14:20:00,36.78,36.91,36.78,36.86,32734.0,28.3739,28.4742,28.3739,28.4356,32734.0
2016-02-12 14:30:00,36.85,36.88,36.78,36.78,44259.0,28.4279,28.451,28.3739,28.3739,44259.0
2016-02-12 14:40:00,36.78,37.04,36.78,37.03,78674.0,28.3739,28.5745,28.3739,28.5667,78674.0
2016-02-12 14:50:00,37.04,37.25,37.04,37.22,73699.0,28.5745,28.7365,28.5745,28.7133,73699.0
2016-02-12 15:00:00,37.21,37.34,37.19,37.34,50041.0,28.7056,28.8059,28.6902,28.8059,50041.0
2016-02-12 15:10:00,37.34,37.49,37.33,37.47,61952.0,28.8059,28.9216,28.7982,28.9062,61952.0
2016-02-12 15:20:00,37.49,37.51,37.37,37.47,53715.0,28.9216,28.937,28.829,28.9062,53715.0
2016-02-12 15:30:00,37.45,37.46,37.27,37.28,59770.0,28.8908,28.8985,28.7519,28.7596,59770.0
2016-02-12 15:40:00,37.28,37.36,37.24,37.34,95783.0,28.7596,28.8213,28.7288,28.8059,95783.0
2016-02-12 15:50:00,37.35,37.46,37.32,37.42,260284.0,28.8136,28.8985,28.7905,28.8676,260284.0
2016-02-16 09:30:00,38.09,38.1,37.71,37.72,32696.0,29.3845,29.3922,29.0913,29.099,32696.0
2016-02-16 09:40:00,37.68,38.05,37.61,37.75,62662.0,29.0682,29.3536,29.0142,29.1222,62662.0
2016-02-16 09:50:00,37.71,37.95,37.64,37.85,20736.0,29.0913,29.2765,29.0373,29.1993,20736.0
2016-02-16 10:00:00,37.91,38.12,37.87,38.06,20474.0,29.2456,29.4076,29.2148,29.3613,20474.0
2016-02-16 10:10:00,38.07,38.25,38.07,38.22,34065.0,29.3691,29.5079,29.3691,29.4848,34065.0
2016-02-16 10:20:00,38.23,38.47,38.23,38.28,53893.0,29.4925,29.6776,29.4925,29.5311,53893.0
2016-02-16 10:30:00,38.29,38.43,38.29,38.38,73344.0,29.5388,29.6468,29.5388,29.6082,73344.0
2016-02-16 10:40:00,38.39,38.53,38.35,38.4,114012.0,29.6159,29.7239,29.5851,29.6236,114012.0
2016-02-16 10:50:00,38.39,38.47,38.19,38.22,29673.0,29.6159,29.6776,29.4616,29.4848,29673.0
2016-02-16 11:00:00,38.24,38.42,38.24,38.29,22988.0,29.5002,29.6391,29.5002,29.5388,22988.0
2016-02-16 11:10:00,38.25,38.51,38.2,38.5,19452.0,29.5079,29.7085,29.4693,29.7008,19452.0
2016-02-16 11:20:00,38.5,38.62,38.38,38.62,34331.0,29.7008,29.7934,29.6082,29.7934,34331.0
2016-02-16 11:30:00,38.61,38.74,38.57,38.73,23304.0,29.7856,29.8859,29.7548,29.8782,23304.0
2016-02-16 11:40:00,38.75,38.79,38.68,38.78,17665.0,29.8936,29.9245,29.8396,29.9168,17665.0
2016-02-16 11:50:00,38.76,38.83,38.69,38.82,30090.0,29.9014,29.9554,29.8474,29.9476,30090.0
2016-02-16 12:00:00,38.81,38.91,38.79,38.84,17533.0,29.9399,30.0171,29.9245,29.9631,17533.0
2016-02-16 12:10:00,38.83,39.02,38.82,38.98,14106.0,29.9554,30.1019,29.9476,30.0711,14106.0
2016-02-16 12:20:00,39.01,39.11,39.0,39.11,18118.0,30.0942,30.1714,30.0865,30.1714,18118.0
2016-02-16 12:30:00,39.13,39.13,39.01,39.03,13812.0,30.1868,30.1868,30.0942,30.1096,13812.0
2016-02-16 12:40:00,39.03,39.18,39.02,39.15,21393.0,30.1096,30.2254,30.1019,30.2022,21393.0
2016-02-16 12:50:00,39.14,39.24,39.05,39.24,12595.0,30.1945,30.2717,30.1251,30.2717,12595.0
2016-02-16 13:00:00,39.24,39.35,39.21,39.27,28574.0,30.2717,30.3565,30.2485,30.2948,28574.0
2016-02-16 13:10:00,39.27,39.4,39.19,39.35,52633.0,30.2948,30.3951,30.2331,30.3565,52633.0
2016-02-16 13:20:00,39.34,39.35,39.2,39.29,23067.0,30.3488,30.3565,30.2408,30.3102,23067.0
2016-02-16 13:30:00,39.29,39.31,39.15,39.29,30659.0,30.3102,30.3257,30.2022,30.3102,30659.0
2016-02-16 13:40:00,39.29,39.31,39.12,39.13,16750.0,30.3102,30.3257,30.1791,30.1868,16750.0
2016-02-16 13:50:00,39.13,39.29,39.12,39.23,9256.0,30.1868,30.3102,30.1791,30.2639,9256.0
2016-02-16 14:00:00,39.24,39.27,39.11,39.14,34450.0,30.2717,30.2948,30.1714,30.1945,34450.0
2016-02-16 14:10:00,39.12,39.23,39.11,39.16,43267.0,30.1791,30.2639,30.1714,30.2099,43267.0
2016-02-16 14:20:00,39.16,39.17,39.03,39.12,16024.0,30.2099,30.2177,30.1096,30.1791,16024.0
2016-02-16 14:30:00,39.13,39.15,39.07,39.11,9594.0,30.1868,30.2022,30.1405,30.1714,9594.0
2016-02-16 14:40:00,39.12,39.14,39.06,39.09,13641.0,30.1791,30.1945,30.1328,30.1559,13641.0
2016-02-16 14:50:00,39.08,39.08,39.02,39.07,11231.0,30.1482,30.1482,30.1019,30.1405,11231.0
2016-02-16 15:00:00,39.06,39.06,38.92,38.92,28644.0,30.1328,30.1328,30.0248,30.0248,28644.0
2016-02-16 15:10:00,38.92,39.01,38.87,38.98,35036.0,30.0248,30.0942,29.9862,30.0711,35036.0
2016-02-16 15:20:00,38.98,39.1,38.97,39.07,20323.0,30.0711,30.1636,30.0634,30.1405,20323.0
2016-02-16 15:30:00,39.08,39.11,39.0,39.07,31030.0,30.1482,30.1714,30.0865,30.1405,31030.0
2016-02-16 15:40:00,39.08,39.08,38.96,38.98,90269.0,30.1482,30.1482,30.0556,30.0711,90269.0
2016-02-16 15:50:00,38.98,39.04,38.98,39.02,146369.0,30.0711,30.1174,30.0711,30.1019,146369.0
2016-02-17 09:30:00,39.38,39.94,39.38,39.94,31441.0,30.3797,30.8117,30.3797,30.8117,31441.0
2016-02-17 09:40:00,39.89,39.89,39.55,39.68,15477.0,30.7731,30.7731,30.5108,30.6111,15477.0
2016-02-17 09:50:00,39.62,39.86,39.57,39.86,12395.0,30.5648,30.75,30.5262,30.75,12395.0
2016-02-17 10:00:00,39.87,39.95,39.74,39.95,15375.0,30.7577,30.8194,30.6574,30.8194,15375.0
2016-02-17 10:10:00,39.95,40.03,39.88,39.97,44818.0,30.8194,30.8811,30.7654,30.8348,44818.0
2016-02-17 10:20:00,39.95,40.0,39.89,39.99,29063.0,30.8194,30.858,30.7731,30.8502,29063.0
2016-02-17 10:30:00,39.99,39.99,39.84,39.85,13291.0,30.8502,30.8502,30.7345,30.7422,13291.0
2016-02-17 10:40:00,39.87,39.96,39.79,39.88,17360.0,30.7577,30.8271,30.6959,30.7654,17360.0
2016-02-17 10:50:00,39.89,39.92,39.82,39.86,16940.0,30.7731,30.7962,30.7191,30.75,16940.0
2016-02-17 11:00:00,39.85,39.85,39.73,39.74,14348.0,30.7422,30.7422,30.6497,30.6574,14348.0
2016-02-17 11:10:00,39.73,39.75,39.65,39.7,15977.0,30.6497,30.6651,30.5879,30.6265,15977.0
2016-02-17 11:20:00,39.68,39.77,39.63,39.71,14920.0,30.6111,30.6805,30.5725,30.6342,14920.0
2016-02-17 11:30:00,39.71,39.82,39.67,39.71,11029.0,30.6342,30.7191,30.6034,30.6342,11029.0
2016-02-17 11:40:00,39.75,39.76,39.63,39.69,15930.0,30.6651,30.6728,30.5725,30.6188,15930.0
2016-02-17 11:50:00,39.71,39.75,39.68,39.74,10786.0,30.6342,30.6651,30.6111,30.6574,10786.0
2016-02-17 12:00:00,39.73,39.73,39.62,39.64,11394.0,30.6497,30.6497,30.5648,30.5802,11394.0
2016-02-17 12:10:00,39.66,39.73,39.62,39.73,20072.0,30.5957,30.6497,30.5648,30.6497,20072.0
2016-02-17 12:20:00,39.73,39.74,39.65,39.67,18233.0,30.6497,30.6574,30.5879,30.6034,18233.0
2016-02-17 12:30:00,39.67,39.77,39.67,39.77,13407.0,30.6034,30.6805,30.6034,30.6805,13407.0
2016-02-17 12:40:00,39.77,39.81,39.75,39.81,11723.0,30.6805,30.7114,30.6651,30.7114,11723.0
2016-02-17 12:50:00,39.8,39.89,39.8,39.82,29550.0,30.7037,30.7731,30.7037,30.7191,29550.0
2016-02-17 13:00:00,39.83,39.88,39.82,39.87,11137.0,30.7268,30.7654,30.7191,30.7577,11137.0
2016-02-17 13:10:00,39.87,39.88,39.75,39.75,23051.0,30.7577,30.7654,30.6651,30.6651,23051.0
2016-02-17 13:20:00,39.75,39.92,39.73,39.9,34451.0,30.6651,30.7962,30.6497,30.7808,34451.0
2016-02-17 13:30:00,39.89,39.92,39.85,39.85,17093.0,30.7731,30.7962,30.7422,30.7422,17093.0
2016-02-17 13:40:00,39.84,39.98,39.81,39.96,19990.0,30.7345,30.8425,30.7114,30.8271,19990.0
2016-02-17 13:50:00,39.95,40.03,39.94,40.03,26362.0,30.8194,30.8811,30.8117,30.8811,26362.0
2016-02-17 14:00:00,40.0,40.05,39.91,40.04,25631.0,30.858,30.8965,30.7885,30.8888,25631.0
2016-02-17 14:10:00,40.04,40.06,39.97,39.98,22581.0,30.8888,30.9042,30.8348,30.8425,22581.0
2016-02-17 14:20:00,39.96,40.01,39.87,39.87,9305.0,30.8271,30.8657,30.7577,30.7577,9305.0
2016-02-17 14:30:00,39.88,39.94,39.88,39.91,10499.0,30.7654,30.8117,30.7654,30.7885,10499.0
2016-02-17 14:40:00,39.91,39.97,39.89,39.89,14862.0,30.7885,30.8348,30.7731,30.7731,14862.0
2016-02-17 14:50:00,39.87,39.88,39.8,39.83,17391.0,30.7577,30.7654,30.7037,30.7268,17391.0
2016-02-17 15:00:00,39.85,39.91,39.81,39.9,36218.0,30.7422,30.7885,30.7114,30.7808,36218.0
2016-02-17 15:10:00,39.9,39.9,39.79,39.81,33276.0,30.7808,30.7808,30.6959,30.7114,33276.0
2016-02-17 15:20:00,39.81,39.81,39.69,39.75,47195.0,30.7114,30.7114,30.6188,30.6651,47195.0
2016-02-17 15:30:00,39.75,39.77,39.69,39.77,41008.0,30.6651,30.6805,30.6188,30.6805,41008.0
2016-02-17 15:40:00,39.77,39.81,39.74,39.77,53419.0,30.6805,30.7114,30.6574,30.6805,53419.0
2016-02-17 15:50:00,39.78,39.83,39.77,39.82,105282.0,30.6882,30.7268,30.6805,30.7191,105282.0
2016-02-18 09:30:00,39.74,39.74,39.09,39.24,77167.0,30.6574,30.6574,30.1559,30.2717,77167.0
2016-02-18 09:40:00,39.33,39.35,38.95,38.95,28317.0,30.3411,30.3565,30.0479,30.0479,28317.0
2016-02-18 09:50:00,39.01,39.31,39.0,39.31,19424.0,30.0942,30.3257,30.0865,30.3257,19424.0
2016-02-18 10:00:00,39.27,39.28,38.95,39.01,17233.0,30.2948,30.3025,30.0479,30.0942,17233.0
2016-02-18 10:10:00,39.02,39.02,38.82,39.01,14735.0,30.1019,30.1019,29.9476,30.0942,14735.0
2016-02-18 10:20:00,39.02,39.24,38.91,39.2,18522.0,30.1019,30.2717,30.0171,30.2408,18522.0
2016-02-18 10:30:00,39.18,39.18,39.11,39.18,13818.0,30.2254,30.2254,30.1714,30.2254,13818.0
2016-02-18 10:40:00,39.16,39.39,39.13,39.26,16020.0,30.2099,30.3874,30.1868,30.2871,16020.0
2016-02-18 10:50:00,39.27,39.35,39.17,39.22,9878.0,30.2948,30.3565,30.2177,30.2562,9878.0
2016-02-18 11:00:00,39.21,39.26,39.07,39.14,13249.0,30.2485,30.2871,30.1405,30.1945,13249.0
2016-02-18 11:10:00,39.13,39.19,39.12,39.15,13563.0,30.1868,30.2331,30.1791,30.2022,13563.0
2016-02-18 11:20:00,39.12,39.23,39.06,39.23,18500.0,30.1791,30.2639,30.1328,30.2639,18500.0
2016-02-18 11:30:00,39.24,39.37,39.21,39.37,31467.0,30.2717,30.3719,30.2485,30.3719,31467.0
2016-02-18 11:40:00,39.38,39.4,39.35,39.37,9452.0,30.3797,30.3951,30.3565,30.3719,9452.0
2016-02-18 11:50:00,39.36,39.51,39.33,39.5,22427.0,30.3642,30.4799,30.3411,30.4722,22427.0
2016-02-18 12:00:00,39.48,39.5,39.43,39.44,15519.0,30.4568,30.4722,30.4182,30.4259,15519.0
2016-02-18 12:10:00,39.44,39.51,39.44,39.51,13606.0,30.4259,30.4799,30.4259,30.4799,13606.0
2016-02-18 12:20:00,39.5,39.6,39.45,39.58,16697.0,30.4722,30.5494,30.4337,30.5339,16697.0
2016-02-18 12:30:00,39.58,39.67,39.52,39.63,21979.0,30.5339,30.6034,30.4877,30.5725,21979.0
2016-02-18 12:40:00,39.62,39.62,39.45,39.47,12871.0,30.5648,30.5648,30.4337,30.4491,12871.0
2016-02-18 12:50:00,39.47,39.56,39.44,39.44,23392.0,30.4491,30.5185,30.4259,30.4259,23392.0
2016-02-18 13:00:00,39.43,39.5,39.43,39.47,21477.0,30.4182,30.4722,30.4182,30.4491,21477.0
2016-02-18 13:10:00,39.48,39.48,39.31,39.36,16649.0,30.4568,30.4568,30.3257,30.3642,16649.0
2016-02-18 13:20:00,39.37,39.39,39.32,39.32,8890.0,30.3719,30.3874,30.3334,30.3334,8890.0
2016-02-18 13:30:00,39.33,39.39,39.32,39.34,8415.0,30.3411,30.3874,30.3334,30.3488,8415.0
2016-02-18 13:40:00,39.34,39.36,39.24,39.24,13280.0,30.3488,30.3642,30.2717,30.2717,13280.0
2016-02-18 13:50:00,39.26,39.36,39.24,39.36,19455.0,30.2871,30.3642,30.2717,30.3642,19455.0
2016-02-18 14:00:00,39.4,39.46,39.37,39.43,19864.0,30.3951,30.4414,30.3719,30.4182,19864.0
2016-02-18 14:10:00,39.43,39.43,39.3,39.38,35370.0,30.4182,30.4182,30.3179,30.3797,35370.0
2016-02-18 14:20:00,39.4,39.54,39.39,39.54,12916.0,30.3951,30.5031,30.3874,30.5031,12916.0
2016-02-18 14:30:00,39.55,39.69,39.53,39.62,15924.0,30.5108,30.6188,30.4954,30.5648,15924.0
2016-02-18 14:40:00,39.62,39.64,39.51,39.53,14829.0,30.5648,30.5802,30.4799,30.4954,14829.0
2016-02-18 14:50:00,39.52,39.56,39.49,39.52,26386.0,30.4877,30.5185,30.4645,30.4877,26386.0
2016-02-18 15:00:00,39.53,39.54,39.46,39.49,34419.0,30.4954,30.5031,30.4414,30.4645,34419.0
2016-02-18 15:10:00,39.5,39.5,39.43,39.47,31353.0,30.4722,30.4722,30.4182,30.4491,31353.0
2016-02-18 15:20:00,39.47,39.54,39.46,39.49,20212.0,30.4491,30.5031,30.4414,30.4645,20212.0
2016-02-18 15:30:00,39.49,39.52,39.39,39.41,33661.0,30.4645,30.4877,30.3874,30.4028,33661.0
2016-02-18 15:40:00,39.42,39.43,39.36,39.4,55368.0,30.4105,30.4182,30.3642,30.3951,55368.0
2016-02-18 15:50:00,39.4,39.46,39.36,39.44,92028.0,30.3951,30.4414,30.3642,30.4259,92028.0
2016-02-19 09:30:00,39.36,39.42,38.53,38.7,48344.0,30.3642,30.4105,29.7239,29.8551,48344.0
2016-02-19 09:40:00,38.7,38.75,38.42,38.43,31580.0,29.8551,29.8936,29.6391,29.6468,31580.0
2016-02-19 09:50:00,38.42,38.52,38.19,38.19,30348.0,29.6391,29.7162,29.4616,29.4616,30348.0
2016-02-19 10:00:00,38.18,38.28,37.94,38.27,117257.0,29.4539,29.5311,29.2688,29.5233,117257.0
2016-02-19 10:10:00,38.29,38.38,38.24,38.32,58790.0,29.5388,29.6082,29.5002,29.5619,58790.0
2016-02-19 10:20:00,38.33,38.36,38.15,38.21,24302.0,29.5696,29.5928,29.4308,29.4771,24302.0
2016-02-19 10:30:00,38.23,38.32,38.14,38.14,27926.0,29.4925,29.5619,29.4231,29.4231,27926.0
2016-02-19 10:40:00,38.12,38.13,38.01,38.06,38131.0,29.4076,29.4153,29.3228,29.3613,38131.0
2016-02-19 10:50:00,38.06,38.24,38.05,38.19,34842.0,29.3613,29.5002,29.3536,29.4616,34842.0
2016-02-19 11:00:00,38.19,38.25,38.09,38.1,50352.0,29.4616,29.5079,29.3845,29.3922,50352.0
2016-02-19 11:10:00,38.1,38.28,38.09,38.26,42175.0,29.3922,29.5311,29.3845,29.5156,42175.0
2016-02-19 11:20:00,38.26,38.39,38.26,38.34,49202.0,29.5156,29.6159,29.5156,29.5773,49202.0
2016-02-19 11:30:00,38.34,38.38,38.25,38.34,41352.0,29.5773,29.6082,29.5079,29.5773,41352.0
2016-02-19 11:40:00,38.34,38.38,38.18,38.22,34419.0,29.5773,29.6082,29.4539,29.4848,34419.0
2016-02-19 11:50:00,38.22,38.22,38.11,38.2,30035.0,29.4848,29.4848,29.3999,29.4693,30035.0
2016-02-19 12:00:00,38.22,38.28,38.16,38.26,25440.0,29.4848,29.5311,29.4385,29.5156,25440.0
2016-02-19 12:10:00,38.27,38.39,38.27,38.38,24690.0,29.5233,29.6159,29.5233,29.6082,24690.0
2016-02-19 12:20:00,38.37,38.48,38.32,38.45,21347.0,29.6005,29.6854,29.5619,29.6622,21347.0
2016-02-19 12:30:00,38.46,38.57,38.43,38.57,24178.0,29.6699,29.7548,29.6468,29.7548,24178.0
2016-02-19 12:40:00,38.59,38.62,38.53,38.53,16541.0,29.7702,29.7934,29.7239,29.7239,16541.0
2016-02-19 12:50:00,38.53,38.54,38.42,38.43,14096.0,29.7239,29.7316,29.6391,29.6468,14096.0
2016-02-19 13:00:00,38.43,38.5,38.42,38.46,17129.0,29.6468,29.7008,29.6391,29.6699,17129.0
2016-02-19 13:10:00,38.45,38.48,38.24,38.25,22460.0,29.6622,29.6854,29.5002,29.5079,22460.0
2016-02-19 13:20:00,38.26,38.33,38.21,38.3,25668.0,29.5156,29.5696,29.4771,29.5465,25668.0
2016-02-19 13:30:00,38.3,38.45,38.3,38.32,32705.0,29.5465,29.6622,29.5465,29.5619,32705.0
2016-02-19 13:40:00,38.34,38.34,38.25,38.33,15251.0,29.5773,29.5773,29.5079,29.5696,15251.0
2016-02-19 13:50:00,38.34,38.42,38.34,38.41,21578.0,29.5773,29.6391,29.5773,29.6313,21578.0
2016-02-19 14:00:00,38.42,38.51,38.41,38.49,17020.0,29.6391,29.7085,29.6313,29.6931,17020.0
2016-02-19 14:10:00,38.5,38.5,38.44,38.45,15655.0,29.7008,29.7008,29.6545,29.6622,15655.0
2016-02-19 14:20:00,38.47,38.56,38.43,38.45,81706.0,29.6776,29.7471,29.6468,29.6622,81706.0
2016-02-19 14:30:00,38.46,38.47,38.34,38.34,33688.0,29.6699,29.6776,29.5773,29.5773,33688.0
2016-02-19 14:40:00,38.33,38.37,38.31,38.35,20162.0,29.5696,29.6005,29.5542,29.5851,20162.0
2016-02-19 14:50:00,38.36,38.42,38.32,38.41,21344.0,29.5928,29.6391,29.5619,29.6313,21344.0
2016-02-19 15:00:00,38.42,38.54,38.41,38.52,25635.0,29.6391,29.7316,29.6313,29.7162,25635.0
2016-02-19 15:10:00,38.52,38.53,38.41,38.41,24433.0,29.7162,29.7239,29.6313,29.6313,24433.0
2016-02-19 15:20:00,38.42,38.6,38.41,38.54,29718.0,29.6391,29.7779,29.6313,29.7316,29718.0
2016-02-19 15:30:00,38.54,38.55,38.48,38.49,32639.0,29.7316,29.7394,29.6854,29.6931,32639.0
2016-02-19 15:40:00,38.49,38.52,38.44,38.52,57568.0,29.6931,29.7162,29.6545,29.7162,57568.0
2016-02-19 15:50:00,38.51,38.54,38.4,38.48,152548.0,29.7085,29.7316,29.6236,29.6854,152548.0
2016-02-22 09:30:00,38.8,39.12,38.51,38.97,33498.0,29.9322,30.1791,29.7085,30.0634,33498.0
2016-02-22 09:40:00,38.99,39.13,38.8,39.13,15993.0,30.0788,30.1868,29.9322,30.1868,15993.0
2016-02-22 09:50:00,39.14,39.25,39.05,39.09,12884.0,30.1945,30.2794,30.1251,30.1559,12884.0
2016-02-22 10:00:00,39.12,39.2,39.0,39.0,13000.0,30.1791,30.2408,30.0865,30.0865,13000.0
2016-02-22 10:10:00,39.01,39.23,39.01,39.14,18744.0,30.0942,30.2639,30.0942,30.1945,18744.0
2016-02-22 10:20:00,39.13,39.18,39.08,39.1,14670.0,30.1868,30.2254,30.1482,30.1636,14670.0
2016-02-22 10:30:00,39.12,39.23,39.11,39.13,15474.0,30.1791,30.2639,30.1714,30.1868,15474.0
2016-02-22 10:40:00,39.13,39.2,39.06,39.06,14135.0,30.1868,30.2408,30.1328,30.1328,14135.0
2016-02-22 10:50:00,39.07,39.16,39.06,39.13,14037.0,30.1405,30.2099,30.1328,30.1868,14037.0
2016-02-22 11:00:00,39.13,39.16,39.01,39.07,13028.0,30.1868,30.2099,30.0942,30.1405,13028.0
2016-02-22 11:10:00,39.08,39.12,39.04,39.11,11717.0,30.1482,30.1791,30.1174,30.1714,11717.0
2016-02-22 11:20:00,39.11,39.15,39.1,39.13,11052.0,30.1714,30.2022,30.1636,30.1868,11052.0
2016-02-22 11:30:00,39.14,39.14,39.01,39.01,13268.0,30.1945,30.1945,30.0942,30.0942,13268.0
2016-02-22 11:40:00,38.99,39.01,38.91,38.99,9961.0,30.0788,30.0942,30.0171,30.0788,9961.0
2016-02-22 11:50:00,38.98,39.02,38.95,39.02,8699.0,30.0711,30.1019,30.0479,30.1019,8699.0
2016-02-22 12:00:00,39.02,39.12,39.01,39.06,10423.0,30.1019,30.1791,30.0942,30.1328,10423.0
2016-02-22 12:10:00,39.07,39.16,39.06,39.13,11563.0,30.1405,30.2099,30.1328,30.1868,11563.0
2016-02-22 12:20:00,39.12,39.13,39.07,39.09,8150.0,30.1791,30.1868,30.1405,30.1559,8150.0
2016-02-22 12:30:00,39.09,39.16,39.08,39.14,11595.0,30.1559,30.2099,30.1482,30.1945,11595.0
2016-02-22 12:40:00,39.14,39.2,39.12,39.15,11220.0,30.1945,30.2408,30.1791,30.2022,11220.0
2016-02-22 12:50:00,39.15,39.18,39.11,39.12,14224.0,30.2022,30.2254,30.1714,30.1791,14224.0
2016-02-22 13:00:00,39.13,39.17,39.1,39.14,9784.0,30.1868,30.2177,30.1636,30.1945,9784.0
2016-02-22 13:10:00,39.14,39.29,39.14,39.28,20182.0,30.1945,30.3102,30.1945,30.3025,20182.0
2016-02-22 13:20:00,39.29,39.29,39.22,39.23,8535.0,30.3102,30.3102,30.2562,30.2639,8535.0
2016-02-22 13:30:00,39.22,39.36,39.22,39.36,19177.0,30.2562,30.3642,30.2562,30.3642,19177.0
2016-02-22 13:40:00,39.35,39.41,39.35,39.39,9282.0,30.3565,30.4028,30.3565,30.3874,9282.0
2016-02-22 13:50:00,39.4,39.5,39.4,39.45,13526.0,30.3951,30.4722,30.3951,30.4337,13526.0
2016-02-22 14:00:00,39.45,39.46,39.35,39.37,16219.0,30.4337,30.4414,30.3565,30.3719,16219.0
2016-02-22 14:10:00,39.36,39.39,39.32,39.35,13528.0,30.3642,30.3874,30.3334,30.3565,13528.0
2016-02-22 14:20:00,39.35,39.41,39.35,39.38,15094.0,30.3565,30.4028,30.3565,30.3797,15094.0
2016-02-22 14:30:00,39.37,39.4,39.33,39.37,13542.0,30.3719,30.3951,30.3411,30.3719,13542.0
2016-02-22 14:40:00,39.36,39.5,39.34,39.5,23535.0,30.3642,30.4722,30.3488,30.4722,23535.0
2016-02-22 14:50:00,39.48,39.52,39.42,39.46,17510.0,30.4568,30.4877,30.4105,30.4414,17510.0
2016-02-22 15:00:00,39.47,39.5,39.35,39.36,13516.0,30.4491,30.4722,30.3565,30.3642,13516.0
2016-02-22 15:10:00,39.36,39.38,39.33,39.34,19816.0,30.3642,30.3797,30.3411,30.3488,19816.0
2016-02-22 15:20:00,39.35,39.4,39.34,39.36,25524.0,30.3565,30.3951,30.3488,30.3642,25524.0
2016-02-22 15:30:00,39.35,39.37,39.24,39.25,67009.0,30.3565,30.3719,30.2717,30.2794,67009.0
2016-02-22 15:40:00,39.24,39.34,39.22,39.29,52311.0,30.2717,30.3488,30.2562,30.3102,52311.0
2016-02-22 15:50:00,39.29,39.33,39.24,39.33,66728.0,30.3102,30.3411,30.2717,30.3411,66728.0
2016-02-23 09:30:00,39.46,39.61,39.36,39.45,30429.0,30.4414,30.5571,30.3642,30.4337,30429.0
2016-02-23 09:40:00,39.46,39.9,39.42,39.88,92306.0,30.4414,30.7808,30.4105,30.7654,92306.0
2016-02-23 09:50:00,39.91,40.08,39.87,39.95,23647.0,30.7885,30.9197,30.7577,30.8194,23647.0
2016-02-23 10:00:00,39.93,40.05,39.86,40.04,22260.0,30.804,30.8965,30.75,30.8888,22260.0
2016-02-23 10:10:00,40.03,40.04,39.75,39.8,22112.0,30.8811,30.8888,30.6651,30.7037,22112.0
2016-02-23 10:20:00,39.82,39.94,39.82,39.9,24380.0,30.7191,30.8117,30.7191,30.7808,24380.0
2016-02-23 10:30:00,39.91,40.01,39.85,40.01,40168.0,30.7885,30.8657,30.7422,30.8657,40168.0
2016-02-23 10:40:00,40.01,40.06,39.91,39.91,40016.0,30.8657,30.9042,30.7885,30.7885,40016.0
2016-02-23 10:50:00,39.9,39.9,39.66,39.7,39030.0,30.7808,30.7808,30.5957,30.6265,39030.0
2016-02-23 11:00:00,39.71,39.75,39.61,39.62,53174.0,30.6342,30.6651,30.5571,30.5648,53174.0
2016-02-23 11:10:00,39.6,39.8,39.6,39.76,76211.0,30.5494,30.7037,30.5494,30.6728,76211.0
2016-02-23 11:20:00,39.76,39.97,39.66,39.79,182348.0,30.6728,30.8348,30.5957,30.6959,182348.0
2016-02-23 11:30:00,39.79,40.24,39.76,40.21,53365.0,30.6959,31.0431,30.6728,31.02,53365.0
2016-02-23 11:40:00,40.2,40.47,40.19,40.45,40520.0,31.0122,31.2205,31.0045,31.2051,40520.0
2016-02-23 11:50:00,40.45,40.6,40.28,40.51,50692.0,31.2051,31.3208,31.074,31.2514,50692.0
2016-02-23 12:00:00,40.49,40.51,40.36,40.46,39520.0,31.236,31.2514,31.1357,31.2128,39520.0
2016-02-23 12:10:00,40.46,40.59,40.41,40.55,32510.0,31.2128,31.3131,31.1742,31.2822,32510.0
2016-02-23 12:20:00,40.55,40.75,40.53,40.73,39763.0,31.2822,31.4365,31.2668,31.4211,39763.0
2016-02-23 12:30:00,40.72,40.85,40.67,40.77,151817.0,31.4134,31.5137,31.3748,31.452,151817.0
2016-02-23 12:40:00,40.78,40.98,40.77,40.96,49248.0,31.4597,31.614,31.452,31.5985,49248.0
2016-02-23 12:50:00,40.94,40.97,40.85,40.95,23473.0,31.5831,31.6063,31.5137,31.5908,23473.0
2016-02-23 13:00:00,40.95,41.08,40.95,41.08,30564.0,31.5908,31.6911,31.5908,31.6911,30564.0
2016-02-23 13:10:00,41.08,41.1,40.95,40.95,78382.0,31.6911,31.7065,31.5908,31.5908,78382.0
2016-02-23 13:20:00,40.94,40.97,40.72,40.75,38958.0,31.5831,31.6063,31.4134,31.4365,38958.0
2016-02-23 13:30:00,40.74,40.74,40.66,40.7,15095.0,31.4288,31.4288,31.3671,31.398,15095.0
2016-02-23 13:40:00,40.69,40.69,40.51,40.62,20591.0,31.3903,31.3903,31.2514,31.3363,20591.0
2016-02-23 13:50:00,40.64,40.76,40.63,40.76,16375.0,31.3517,31.4443,31.344,31.4443,16375.0
2016-02-23 14:00:00,40.75,40.8,40.67,40.72,35472.0,31.4365,31.4751,31.3748,31.4134,35472.0
2016-02-23 14:10:00,40.72,40.85,40.71,40.8,24083.0,31.4134,31.5137,31.4057,31.4751,24083.0
2016-02-23 14:20:00,40.8,40.9,40.76,40.84,76250.0,31.4751,31.5523,31.4443,31.506,76250.0
2016-02-23 14:30:00,40.83,40.84,40.64,40.68,40198.0,31.4983,31.506,31.3517,31.3825,40198.0
2016-02-23 14:40:00,40.68,40.75,40.57,40.57,26922.0,31.3825,31.4365,31.2977,31.2977,26922.0
2016-02-23 14:50:00,40.57,40.59,40.46,40.47,71161.0,31.2977,31.3131,31.2128,31.2205,71161.0
2016-02-23 15:00:00,40.47,40.48,40.26,40.28,63484.0,31.2205,31.2282,31.0585,31.074,63484.0
2016-02-23 15:10:00,40.28,40.28,40.11,40.28,45476.0,31.074,31.074,30.9428,31.074,45476.0
2016-02-23 15:20:00,40.28,40.36,40.2,40.2,34058.0,31.074,31.1357,31.0122,31.0122,34058.0
2016-02-23 15:30:00,40.21,40.45,40.18,40.45,34482.0,31.02,31.2051,30.9968,31.2051,34482.0
2016-02-23 15:40:00,40.46,40.48,40.23,40.42,86584.0,31.2128,31.2282,31.0354,31.182,86584.0
2016-02-23 15:50:00,40.4,40.49,40.37,40.42,338497.0,31.1665,31.236,31.1434,31.182,338497.0
2016-02-24 09:30:00,40.5,40.6,40.4,40.47,46988.0,31.2437,31.3208,31.1665,31.2205,46988.0
2016-02-24 09:40:00,40.45,40.62,40.03,40.17,42820.0,31.2051,31.3363,30.8811,30.9891,42820.0
2016-02-24 09:50:00,40.16,40.32,40.0,40.25,32170.0,30.9814,31.1048,30.858,31.0508,32170.0
2016-02-24 10:00:00,40.27,40.35,40.11,40.34,29178.0,31.0662,31.128,30.9428,31.1202,29178.0
2016-02-24 10:10:00,40.38,40.55,40.26,40.48,27945.0,31.1511,31.2822,31.0585,31.2282,27945.0
2016-02-24 10:20:00,40.49,40.62,40.4,40.6,40824.0,31.236,31.3363,31.1665,31.3208,40824.0
2016-02-24 10:30:00,40.61,40.96,40.5,40.95,65277.0,31.3285,31.5985,31.2437,31.5908,65277.0
2016-02-24 10:40:00,40.94,41.14,40.84,41.05,109463.0,31.5831,31.7374,31.506,31.668,109463.0
2016-02-24 10:50:00,41.08,41.13,40.91,41.08,60572.0,31.6911,31.7297,31.56,31.6911,60572.0
2016-02-24 11:00:00,41.07,41.18,40.96,41.09,97360.0,31.6834,31.7683,31.5985,31.6988,97360.0
2016-02-24 11:10:00,41.09,41.36,41.08,41.31,68830.0,31.6988,31.9071,31.6911,31.8686,68830.0
2016-02-24 11:20:00,41.31,41.41,41.22,41.35,43087.0,31.8686,31.9457,31.7991,31.8994,43087.0
2016-02-24 11:30:00,41.33,41.5,41.27,41.38,60958.0,31.884,32.0151,31.8377,31.9226,60958.0
2016-02-24 11:40:00,41.36,41.55,41.33,41.35,105469.0,31.9071,32.0537,31.884,31.8994,105469.0
2016-02-24 11:50:00,41.34,41.45,41.29,41.43,81199.0,31.8917,31.9766,31.8531,31.9611,81199.0
2016-02-24 12:00:00,41.43,41.5,41.34,41.5,102413.0,31.9611,32.0151,31.8917,32.0151,102413.0
2016-02-24 12:10:00,41.51,41.8,41.51,41.71,119206.0,32.0228,32.2466,32.0228,32.1771,119206.0
2016-02-24 12:20:00,41.71,41.74,41.56,41.57,58144.0,32.1771,32.2003,32.0614,32.0691,58144.0
2016-02-24 12:30:00,41.58,41.6,41.44,41.55,28590.0,32.0768,32.0923,31.9688,32.0537,28590.0
2016-02-24 12:40:00,41.55,41.65,41.54,41.62,27367.0,32.0537,32.1308,32.046,32.1077,27367.0
2016-02-24 12:50:00,41.61,41.67,41.59,41.59,25278.0,32.1,32.1463,32.0846,32.0846,25278.0
2016-02-24 13:00:00,41.6,41.8,41.6,41.8,43805.0,32.0923,32.2466,32.0923,32.2466,43805.0
2016-02-24 13:10:00,41.8,41.8,41.73,41.75,30999.0,32.2466,32.2466,32.1926,32.208,30999.0
2016-02-24 13:20:00,41.76,41.86,41.76,41.84,30943.0,32.2157,32.2928,32.2157,32.2774,30943.0
2016-02-24 13:30:00,41.84,41.85,41.74,41.75,44033.0,32.2774,32.2851,32.2003,32.208,44033.0
2016-02-24 13:40:00,41.75,41.75,41.66,41.66,52576.0,32.208,32.208,32.1386,32.1386,52576.0
2016-02-24 13:50:00,41.67,41.81,41.67,41.77,34054.0,32.1463,32.2543,32.1463,32.2234,34054.0
2016-02-24 14:00:00,41.78,41.91,41.75,41.89,42090.0,32.2311,32.3314,32.208,32.316,42090.0
2016-02-24 14:10:00,41.89,42.07,41.88,42.05,103954.0,32.316,32.4549,32.3083,32.4394,103954.0
2016-02-24 14:20:00,42.06,42.12,41.98,42.07,88455.0,32.4471,32.4934,32.3854,32.4549,88455.0
2016-02-24 14:30:00,42.08,42.12,41.95,41.98,58270.0,32.4626,32.4934,32.3623,32.3854,58270.0
2016-02-24 14:40:00,41.97,42.04,41.92,41.98,55866.0,32.3777,32.4317,32.3391,32.3854,55866.0
2016-02-24 14:50:00,41.99,42.0,41.84,41.87,85037.0,32.3931,32.4009,32.2774,32.3006,85037.0
2016-02-24 15:00:00,41.88,42.04,41.87,42.04,51162.0,32.3083,32.4317,32.3006,32.4317,51162.0
2016-02-24 15:10:00,42.05,42.07,41.97,42.06,50666.0,32.4394,32.4549,32.3777,32.4471,50666.0
2016-02-24 15:20:00,42.06,42.13,42.02,42.12,43308.0,32.4471,32.5011,32.4163,32.4934,43308.0
2016-02-24 15:30:00,42.12,42.23,42.1,42.19,103761.0,32.4934,32.5783,32.478,32.5474,103761.0
2016-02-24 15:40:00,42.19,42.22,41.99,42.04,146711.0,32.5474,32.5706,32.3931,32.4317,146711.0
2016-02-24 15:50:00,42.03,42.13,42.02,42.02,202875.0,32.424,32.5011,32.4163,32.4163,202875.0
2016-02-25 09:30:00,42.1,42.14,41.55,41.59,34443.0,32.478,32.5089,32.0537,32.0846,34443.0
2016-02-25 09:40:00,41.62,41.69,41.49,41.5,32551.0,32.1077,32.1617,32.0074,32.0151,32551.0
2016-02-25 09:50:00,41.53,41.58,41.43,41.43,25612.0,32.0383,32.0768,31.9611,31.9611,25612.0
2016-02-25 10:00:00,41.43,41.56,41.28,41.54,38901.0,31.9611,32.0614,31.8454,32.046,38901.0
2016-02-25 10:10:00,41.57,41.84,41.5,41.84,16925.0,32.0691,32.2774,32.0151,32.2774,16925.0
2016-02-25 10:20:00,41.84,41.91,41.7,41.91,19319.0,32.2774,32.3314,32.1694,32.3314,19319.0
2016-02-25 10:30:00,41.89,41.9,41.7,41.87,62984.0,32.316,32.3237,32.1694,32.3006,62984.0
2016-02-25 10:40:00,41.88,42.02,41.8,41.87,28422.0,32.3083,32.4163,32.2466,32.3006,28422.0
2016-02-25 10:50:00,41.88,42.04,41.88,41.89,23266.0,32.3083,32.4317,32.3083,32.316,23266.0
2016-02-25 11:00:00,41.9,42.18,41.9,42.15,33542.0,32.3237,32.5397,32.3237,32.5166,33542.0
2016-02-25 11:10:00,42.15,42.17,42.04,42.06,60419.0,32.5166,32.532,32.4317,32.4471,60419.0
2016-02-25 11:20:00,42.05,42.22,42.04,42.18,28697.0,32.4394,32.5706,32.4317,32.5397,28697.0
2016-02-25 11:30:00,42.21,42.28,42.18,42.19,37939.0,32.5629,32.6169,32.5397,32.5474,37939.0
2016-02-25 11:40:00,42.19,42.21,42.04,42.09,19707.0,32.5474,32.5629,32.4317,32.4703,19707.0
2016-02-25 11:50:00,42.12,42.23,42.11,42.14,24638.0,32.4934,32.5783,32.4857,32.5089,24638.0
2016-02-25 12:00:00,42.15,42.15,42.02,42.07,19093.0,32.5166,32.5166,32.4163,32.4549,19093.0
2016-02-25 12:10:00,42.05,42.18,42.03,42.13,32178.0,32.4394,32.5397,32.424,32.5011,32178.0
2016-02-25 12:20:00,42.14,42.22,42.13,42.19,27101.0,32.5089,32.5706,32.5011,32.5474,27101.0
2016-02-25 12:30:00,42.19,42.3,42.18,42.2,28056.0,32.5474,32.6323,32.5397,32.5551,28056.0
2016-02-25 12:40:00,42.19,42.25,42.12,42.17,15348.0,32.5474,32.5937,32.4934,32.532,15348.0
2016-02-25 12:50:00,42.19,42.3,42.14,42.19,15943.0,32.5474,32.6323,32.5089,32.5474,15943.0
2016-02-25 13:00:00,42.2,42.2,42.06,42.08,35321.0,32.5551,32.5551,32.4471,32.4626,35321.0
2016-02-25 13:10:00,42.08,42.34,42.07,42.32,20421.0,32.4626,32.6631,32.4549,32.6477,20421.0
2016-02-25 13:20:00,42.34,42.44,42.34,42.41,32444.0,32.6631,32.7403,32.6631,32.7171,32444.0
2016-02-25 13:30:00,42.42,42.61,42.42,42.59,29324.0,32.7249,32.8714,32.7249,32.856,29324.0
2016-02-25 13:40:00,42.58,42.63,42.57,42.6,20151.0,32.8483,32.8869,32.8406,32.8637,20151.0
2016-02-25 13:50:00,42.62,42.68,42.61,42.68,22859.0,32.8791,32.9254,32.8714,32.9254,22859.0
2016-02-25 14:00:00,42.67,42.72,42.65,42.69,40878.0,32.9177,32.9563,32.9023,32.9332,40878.0
2016-02-25 14:10:00,42.7,42.81,42.68,42.78,67677.0,32.9409,33.0257,32.9254,33.0026,67677.0
2016-02-25 14:20:00,42.78,42.83,42.74,42.74,30142.0,33.0026,33.0412,32.9717,32.9717,30142.0
2016-02-25 14:30:00,42.74,42.78,42.72,42.76,59158.0,32.9717,33.0026,32.9563,32.9872,59158.0
2016-02-25 14:40:00,42.76,42.76,42.68,42.73,47164.0,32.9872,32.9872,32.9254,32.964,47164.0
2016-02-25 14:50:00,42.74,42.77,42.6,42.64,32073.0,32.9717,32.9949,32.8637,32.8946,32073.0
2016-02-25 15:00:00,42.63,42.8,42.59,42.78,33895.0,32.8869,33.018,32.856,33.0026,33895.0
2016-02-25 15:10:00,42.78,42.82,42.75,42.79,23161.0,33.0026,33.0334,32.9794,33.0103,23161.0
2016-02-25 15:20:00,42.79,42.83,42.73,42.77,25484.0,33.0103,33.0412,32.964,32.9949,25484.0
2016-02-25 15:30:00,42.78,42.83,42.77,42.79,57801.0,33.0026,33.0412,32.9949,33.0103,57801.0
2016-02-25 15:40:00,42.78,42.92,42.77,42.86,77993.0,33.0026,33.1106,32.9949,33.0643,77993.0
2016-02-25 15:50:00,42.86,42.87,42.82,42.82,115975.0,33.0643,33.072,33.0334,33.0334,115975.0
2016-02-26 09:30:00,42.97,42.97,42.57,42.75,43215.0,33.1492,33.1492,32.8406,32.9794,43215.0
2016-02-26 09:40:00,42.78,42.78,42.3,42.34,29292.0,33.0026,33.0026,32.6323,32.6631,29292.0
2016-02-26 09:50:00,42.36,42.52,42.31,42.31,25965.0,32.6786,32.802,32.64,32.64,25965.0
2016-02-26 10:00:00,42.31,42.39,42.04,42.04,38177.0,32.64,32.7017,32.4317,32.4317,38177.0
2016-02-26 10:10:00,42.06,42.21,41.98,42.14,63128.0,32.4471,32.5629,32.3854,32.5089,63128.0
2016-02-26 10:20:00,42.14,42.18,41.94,42.03,38558.0,32.5089,32.5397,32.3546,32.424,38558.0
2016-02-26 10:30:00,42.03,42.35,42.03,42.35,14968.0,32.424,32.6709,32.424,32.6709,14968.0
2016-02-26 10:40:00,42.36,42.38,42.26,42.38,46802.0,32.6786,32.694,32.6014,32.694,46802.0
2016-02-26 10:50:00,42.38,42.41,42.31,42.35,16164.0,32.694,32.7171,32.64,32.6709,16164.0
2016-02-26 11:00:00,42.38,42.38,42.31,42.34,18925.0,32.694,32.694,32.64,32.6631,18925.0
2016-02-26 11:10:00,42.32,42.33,42.17,42.17,17202.0,32.6477,32.6554,32.532,32.532,17202.0
2016-02-26 11:20:00,42.17,42.26,42.14,42.16,27837.0,32.532,32.6014,32.5089,32.5243,27837.0
2016-02-26 11:30:00,42.16,42.21,42.12,42.16,27818.0,32.5243,32.5629,32.4934,32.5243,27818.0
2016-02-26 11:40:00,42.15,42.29,42.12,42.28,24329.0,32.5166,32.6246,32.4934,32.6169,24329.0
2016-02-26 11:50:00,42.28,42.4,42.27,42.36,52671.0,32.6169,32.7094,32.6091,32.6786,52671.0
2016-02-26 12:00:00,42.36,42.39,42.25,42.32,45266.0,32.6786,32.7017,32.5937,32.6477,45266.0
2016-02-26 12:10:00,42.34,42.43,42.27,42.43,31931.0,32.6631,32.7326,32.6091,32.7326,31931.0
2016-02-26 12:20:00,42.41,42.45,42.35,42.39,36236.0,32.7171,32.748,32.6709,32.7017,36236.0
2016-02-26 12:30:00,42.4,42.49,42.39,42.4,20067.0,32.7094,32.7789,32.7017,32.7094,20067.0
2016-02-26 12:40:00,42.4,42.42,42.35,42.41,21336.0,32.7094,32.7249,32.6709,32.7171,21336.0
2016-02-26 12:50:00,42.41,42.71,42.41,42.69,44516.0,32.7171,32.9486,32.7171,32.9332,44516.0
2016-02-26 13:00:00,42.69,42.91,42.68,42.87,29230.0,32.9332,33.1029,32.9254,33.072,29230.0
2016-02-26 13:10:00,42.87,42.89,42.66,42.66,16951.0,33.072,33.0874,32.91,32.91,16951.0
2016-02-26 13:20:00,42.66,42.72,42.65,42.67,15864.0,32.91,32.9563,32.9023,32.9177,15864.0
2016-02-26 13:30:00,42.67,42.86,42.66,42.86,21998.0,32.9177,33.0643,32.91,33.0643,21998.0
2016-02-26 13:40:00,42.85,42.85,42.72,42.81,43852.0,33.0566,33.0566,32.9563,33.0257,43852.0
2016-02-26 13:50:00,42.81,42.82,42.58,42.58,52217.0,33.0257,33.0334,32.8483,32.8483,52217.0
2016-02-26 14:00:00,42.59,42.59,42.45,42.48,27999.0,32.856,32.856,32.748,32.7711,27999.0
2016-02-26 14:10:00,42.48,42.53,42.39,42.4,24477.0,32.7711,32.8097,32.7017,32.7094,24477.0
2016-02-26 14:20:00,42.4,42.57,42.36,42.55,47887.0,32.7094,32.8406,32.6786,32.8251,47887.0
2016-02-26 14:30:00,42.55,42.57,42.36,42.37,30990.0,32.8251,32.8406,32.6786,32.6863,30990.0
2016-02-26 14:40:00,42.36,42.36,42.25,42.26,59444.0,32.6786,32.6786,32.5937,32.6014,59444.0
2016-02-26 14:50:00,42.28,42.42,42.24,42.31,41547.0,32.6169,32.7249,32.586,32.64,41547.0
2016-02-26 15:00:00,42.3,42.62,42.3,42.61,20365.0,32.6323,32.8791,32.6323,32.8714,20365.0
2016-02-26 15:10:00,42.61,42.78,42.6,42.78,46097.0,32.8714,33.0026,32.8637,33.0026,46097.0
2016-02-26 15:20:00,42.78,42.92,42.77,42.86,67938.0,33.0026,33.1106,32.9949,33.0643,67938.0
2016-02-26 15:30:00,42.87,42.98,42.86,42.93,94962.0,33.072,33.1569,33.0643,33.1183,94962.0
2016-02-26 15:40:00,42.93,42.99,42.92,42.97,87680.0,33.1183,33.1646,33.1106,33.1492,87680.0
2016-02-26 15:50:00,42.97,43.01,42.87,42.88,198043.0,33.1492,33.18,33.072,33.0797,198043.0
2016-02-29 09:30:00,42.86,43.08,42.47,42.96,136771.0,33.0643,33.234,32.7634,33.1414,136771.0
2016-02-29 09:40:00,42.93,43.06,42.73,42.73,79654.0,33.1183,33.2186,32.964,32.964,79654.0
2016-02-29 09:50:00,42.73,42.9,42.61,42.9,43438.0,32.964,33.0952,32.8714,33.0952,43438.0
2016-02-29 10:00:00,42.91,43.26,42.88,43.01,81218.0,33.1029,33.3729,33.0797,33.18,81218.0
2016-02-29 10:10:00,43.02,43.19,43.0,43.15,56391.0,33.1877,33.3189,33.1723,33.288,56391.0
2016-02-29 10:20:00,43.15,43.42,43.07,43.16,73710.0,33.288,33.4963,33.2263,33.2957,73710.0
2016-02-29 10:30:00,43.16,43.35,43.15,43.24,63648.0,33.2957,33.4423,33.288,33.3574,63648.0
2016-02-29 10:40:00,43.24,43.27,43.13,43.18,53698.0,33.3574,33.3806,33.2726,33.3112,53698.0
2016-02-29 10:50:00,43.17,43.2,43.11,43.15,34289.0,33.3034,33.3266,33.2572,33.288,34289.0
2016-02-29 11:00:00,43.14,43.25,43.09,43.2,50458.0,33.2803,33.3652,33.2417,33.3266,50458.0
2016-02-29 11:10:00,43.2,43.34,43.17,43.33,34119.0,33.3266,33.4346,33.3034,33.4269,34119.0
2016-02-29 11:20:00,43.33,43.33,43.13,43.16,40348.0,33.4269,33.4269,33.2726,33.2957,40348.0
2016-02-29 11:30:00,43.17,43.3,43.17,43.24,29160.0,33.3034,33.4037,33.3034,33.3574,29160.0
2016-02-29 11:40:00,43.24,43.24,43.1,43.12,27078.0,33.3574,33.3574,33.2494,33.2649,27078.0
2016-02-29 11:50:00,43.12,43.13,42.97,42.99,22118.0,33.2649,33.2726,33.1492,33.1646,22118.0
2016-02-29 12:00:00,42.99,43.01,42.93,42.96,41134.0,33.1646,33.18,33.1183,33.1414,41134.0
2016-02-29 12:10:00,42.97,43.0,42.94,42.98,29805.0,33.1492,33.1723,33.126,33.1569,29805.0
2016-02-29 12:20:00,42.99,43.0,42.9,42.93,18219.0,33.1646,33.1723,33.0952,33.1183,18219.0
2016-02-29 12:30:00,42.93,42.94,42.81,42.88,19586.0,33.1183,33.126,33.0257,33.0797,19586.0
2016-02-29 12:40:00,42.9,42.93,42.87,42.87,14929.0,33.0952,33.1183,33.072,33.072,14929.0
2016-02-29 12:50:00,42.88,42.9,42.86,42.9,9004.0,33.0797,33.0952,33.0643,33.0952,9004.0
2016-02-29 13:00:00,42.9,42.93,42.88,42.93,19173.0,33.0952,33.1183,33.0797,33.1183,19173.0
2016-02-29 13:10:00,42.92,42.94,42.89,42.9,20177.0,33.1106,33.126,33.0874,33.0952,20177.0
2016-02-29 13:20:00,42.91,42.91,42.84,42.86,12335.0,33.1029,33.1029,33.0489,33.0643,12335.0
2016-02-29 13:30:00,42.85,42.9,42.85,42.86,18315.0,33.0566,33.0952,33.0566,33.0643,18315.0
2016-02-29 13:40:00,42.86,42.9,42.85,42.9,12040.0,33.0643,33.0952,33.0566,33.0952,12040.0
2016-02-29 13:50:00,42.91,42.93,42.89,42.92,14114.0,33.1029,33.1183,33.0874,33.1106,14114.0
2016-02-29 14:00:00,42.92,42.92,42.85,42.85,17283.0,33.1106,33.1106,33.0566,33.0566,17283.0
2016-02-29 14:10:00,42.85,42.86,42.78,42.83,16150.0,33.0566,33.0643,33.0026,33.0412,16150.0
2016-02-29 14:20:00,42.83,42.83,42.7,42.79,19864.0,33.0412,33.0412,32.9409,33.0103,19864.0
2016-02-29 14:30:00,42.79,42.84,42.74,42.75,34865.0,33.0103,33.0489,32.9717,32.9794,34865.0
2016-02-29 14:40:00,42.75,42.83,42.73,42.77,26882.0,32.9794,33.0412,32.964,32.9949,26882.0
2016-02-29 14:50:00,42.76,42.78,42.67,42.7,30596.0,32.9872,33.0026,32.9177,32.9409,30596.0
2016-02-29 15:00:00,42.71,42.77,42.67,42.77,40040.0,32.9486,32.9949,32.9177,32.9949,40040.0
2016-02-29 15:10:00,42.78,42.79,42.6,42.6,37903.0,33.0026,33.0103,32.8637,32.8637,37903.0
2016-02-29 15:20:00,42.59,42.7,42.59,42.69,43862.0,32.856,32.9409,32.856,32.9332,43862.0
2016-02-29 15:30:00,42.69,42.7,42.58,42.62,83742.0,32.9332,32.9409,32.8483,32.8791,83742.0
2016-02-29 15:40:00,42.62,42.62,42.53,42.53,79088.0,32.8791,32.8791,32.8097,32.8097,79088.0
2016-02-29 15:50:00,42.53,42.54,42.45,42.47,188986.0,32.8097,32.8174,32.748,32.7634,188986.0
2016-03-01 09:30:00,42.75,43.0,42.38,42.54,104230.0,32.9794,33.1723,32.694,32.8174,104230.0
2016-03-01 09:40:00,42.49,42.68,42.45,42.68,21746.0,32.7789,32.9254,32.748,32.9254,21746.0
2016-03-01 09:50:00,42.7,42.83,42.63,42.74,28849.0,32.9409,33.0412,32.8869,32.9717,28849.0
2016-03-01 10:00:00,42.75,43.0,42.75,42.79,66126.0,32.9794,33.1723,32.9794,33.0103,66126.0
2016-03-01 10:10:00,42.79,42.85,42.68,42.7,33980.0,33.0103,33.0566,32.9254,32.9409,33980.0
2016-03-01 10:20:00,42.72,43.0,42.72,42.92,21660.0,32.9563,33.1723,32.9563,33.1106,21660.0
2016-03-01 10:30:00,42.91,43.05,42.9,43.0,36061.0,33.1029,33.2109,33.0952,33.1723,36061.0
2016-03-01 10:40:00,42.99,43.0,42.74,42.77,26044.0,33.1646,33.1723,32.9717,32.9949,26044.0
2016-03-01 10:50:00,42.77,42.97,42.77,42.83,33385.0,32.9949,33.1492,32.9949,33.0412,33385.0
2016-03-01 11:00:00,42.81,42.94,42.81,42.93,21106.0,33.0257,33.126,33.0257,33.1183,21106.0
2016-03-01 11:10:00,42.93,42.99,42.9,42.96,23353.0,33.1183,33.1646,33.0952,33.1414,23353.0
2016-03-01 11:20:00,42.97,42.99,42.9,42.95,52773.0,33.1492,33.1646,33.0952,33.1337,52773.0
2016-03-01 11:30:00,42.95,43.01,42.17,42.64,175737.0,33.1337,33.18,32.532,32.8946,175737.0
2016-03-01 11:40:00,42.58,42.75,42.41,42.46,107323.0,32.8483,32.9794,32.7171,32.7557,107323.0
2016-03-01 11:50:00,42.47,42.62,42.45,42.56,42378.0,32.7634,32.8791,32.748,32.8329,42378.0
2016-03-01 12:00:00,42.57,42.68,42.45,42.62,26227.0,32.8406,32.9254,32.748,32.8791,26227.0
2016-03-01 12:10:00,42.61,42.63,42.49,42.53,27471.0,32.8714,32.8869,32.7789,32.8097,27471.0
2016-03-01 12:20:00,42.53,42.55,42.36,42.44,22357.0,32.8097,32.8251,32.6786,32.7403,22357.0
2016-03-01 12:30:00,42.45,42.49,42.31,42.37,32827.0,32.748,32.7789,32.64,32.6863,32827.0
2016-03-01 12:40:00,42.36,42.47,42.28,42.43,15030.0,32.6786,32.7634,32.6169,32.7326,15030.0
2016-03-01 12:50:00,42.43,42.46,42.37,42.44,24423.0,32.7326,32.7557,32.6863,32.7403,24423.0
2016-03-01 13:00:00,42.43,42.46,42.34,42.41,18068.0,32.7326,32.7557,32.6631,32.7171,18068.0
2016-03-01 13:10:00,42.41,42.64,42.12,42.36,144280.0,32.7171,32.8946,32.4934,32.6786,144280.0
2016-03-01 13:20:00,42.39,42.55,42.36,42.44,25407.0,32.7017,32.8251,32.6786,32.7403,25407.0
2016-03-01 13:30:00,42.43,42.55,42.4,42.5,18325.0,32.7326,32.8251,32.7094,32.7866,18325.0
2016-03-01 13:40:00,42.5,42.52,42.38,42.41,27885.0,32.7866,32.802,32.694,32.7171,27885.0
2016-03-01 13:50:00,42.39,42.39,42.27,42.35,28598.0,32.7017,32.7017,32.6091,32.6709,28598.0
2016-03-01 14:00:00,42.35,42.43,42.33,42.37,19720.0,32.6709,32.7326,32.6554,32.6863,19720.0
2016-03-01 14:10:00,42.36,42.4,42.21,42.25,26729.0,32.6786,32.7094,32.5629,32.5937,26729.0
2016-03-01 14:20:00,42.25,42.26,42.07,42.13,36369.0,32.5937,32.6014,32.4549,32.5011,36369.0
2016-03-01 14:30:00,42.14,42.22,42.02,42.06,37736.0,32.5089,32.5706,32.4163,32.4471,37736.0
2016-03-01 14:40:00,42.05,42.11,41.97,41.99,57005.0,32.4394,32.4857,32.3777,32.3931,57005.0
2016-03-01 14:50:00,41.99,42.14,41.9,41.95,87918.0,32.3931,32.5089,32.3237,32.3623,87918.0
2016-03-01 15:00:00,41.94,42.09,41.8,42.07,100390.0,32.3546,32.4703,32.2466,32.4549,100390.0
2016-03-01 15:10:00,42.07,42.19,41.83,42.17,135365.0,32.4549,32.5474,32.2697,32.532,135365.0
2016-03-01 15:20:00,42.16,42.51,42.15,42.43,114190.0,32.5243,32.7943,32.5166,32.7326,114190.0
2016-03-01 15:30:00,42.43,42.61,42.41,42.6,84377.0,32.7326,32.8714,32.7171,32.8637,84377.0
2016-03-01 15:40:00,42.6,43.0,42.58,43.0,164860.0,32.8637,33.1723,32.8483,33.1723,164860.0
2016-03-01 15:50:00,43.0,43.32,42.87,43.27,478481.0,33.1723,33.4192,33.072,33.3806,478481.0
2016-03-02 09:30:00,43.25,43.29,42.7,42.72,73805.0,33.3652,33.396,32.9409,32.9563,73805.0
2016-03-02 09:40:00,42.75,42.86,42.29,42.29,70216.0,32.9794,33.0643,32.6246,32.6246,70216.0
2016-03-02 09:50:00,42.23,42.35,42.17,42.3,68779.0,32.5783,32.6709,32.532,32.6323,68779.0
2016-03-02 10:00:00,42.26,42.79,42.26,42.63,33470.0,32.6014,33.0103,32.6014,32.8869,33470.0
2016-03-02 10:10:00,42.58,42.63,42.19,42.21,60211.0,32.8483,32.8869,32.5474,32.5629,60211.0
2016-03-02 10:20:00,42.19,42.36,42.15,42.29,50077.0,32.5474,32.6786,32.5166,32.6246,50077.0
2016-03-02 10:30:00,42.25,42.25,41.84,41.86,65737.0,32.5937,32.5937,32.2774,32.2928,65737.0
2016-03-02 10:40:00,41.88,42.14,41.88,42.13,32427.0,32.3083,32.5089,32.3083,32.5011,32427.0
2016-03-02 10:50:00,42.13,42.31,42.12,42.23,29791.0,32.5011,32.64,32.4934,32.5783,29791.0
2016-03-02 11:00:00,42.21,42.33,42.17,42.3,45983.0,32.5629,32.6554,32.532,32.6323,45983.0
2016-03-02 11:10:00,42.3,42.61,42.29,42.45,58668.0,32.6323,32.8714,32.6246,32.748,58668.0
2016-03-02 11:20:00,42.45,42.52,42.4,42.52,39481.0,32.748,32.802,32.7094,32.802,39481.0
2016-03-02 11:30:00,42.52,42.63,42.26,42.26,66636.0,32.802,32.8869,32.6014,32.6014,66636.0
2016-03-02 11:40:00,42.28,42.28,42.1,42.21,23998.0,32.6169,32.6169,32.478,32.5629,23998.0
2016-03-02 11:50:00,42.19,42.19,41.99,41.99,23468.0,32.5474,32.5474,32.3931,32.3931,23468.0
2016-03-02 12:00:00,42.02,42.08,41.93,41.97,32175.0,32.4163,32.4626,32.3468,32.3777,32175.0
2016-03-02 12:10:00,41.97,42.03,41.94,41.97,38281.0,32.3777,32.424,32.3546,32.3777,38281.0
2016-03-02 12:20:00,41.98,42.01,41.91,41.96,73930.0,32.3854,32.4086,32.3314,32.37,73930.0
2016-03-02 12:30:00,41.97,42.11,41.97,42.0,64458.0,32.3777,32.4857,32.3777,32.4009,64458.0
2016-03-02 12:40:00,42.0,42.08,41.94,42.08,38815.0,32.4009,32.4626,32.3546,32.4626,38815.0
2016-03-02 12:50:00,42.06,42.07,41.96,41.97,44291.0,32.4471,32.4549,32.37,32.3777,44291.0
2016-03-02 13:00:00,41.97,42.09,41.91,42.08,27539.0,32.3777,32.4703,32.3314,32.4626,27539.0
2016-03-02 13:10:00,42.08,42.23,42.07,42.21,14392.0,32.4626,32.5783,32.4549,32.5629,14392.0
2016-03-02 13:20:00,42.19,42.35,42.15,42.33,15718.0,32.5474,32.6709,32.5166,32.6554,15718.0
2016-03-02 13:30:00,42.35,42.37,42.28,42.34,23555.0,32.6709,32.6863,32.6169,32.6631,23555.0
2016-03-02 13:40:00,42.35,42.45,42.35,42.37,21715.0,32.6709,32.748,32.6709,32.6863,21715.0
2016-03-02 13:50:00,42.38,42.4,42.31,42.31,22280.0,32.694,32.7094,32.64,32.64,22280.0
2016-03-02 14:00:00,42.32,42.42,42.3,42.36,27834.0,32.6477,32.7249,32.6323,32.6786,27834.0
2016-03-02 14:10:00,42.35,42.41,42.35,42.4,13565.0,32.6709,32.7171,32.6709,32.7094,13565.0
2016-03-02 14:20:00,42.4,42.6,42.37,42.58,49366.0,32.7094,32.8637,32.6863,32.8483,49366.0
2016-03-02 14:30:00,42.56,42.83,42.56,42.8,50643.0,32.8329,33.0412,32.8329,33.018,50643.0
2016-03-02 14:40:00,42.83,42.85,42.73,42.75,56834.0,33.0412,33.0566,32.964,32.9794,56834.0
2016-03-02 14:50:00,42.77,42.94,42.75,42.92,32548.0,32.9949,33.126,32.9794,33.1106,32548.0
2016-03-02 15:00:00,42.92,43.06,42.92,43.04,55353.0,33.1106,33.2186,33.1106,33.2032,55353.0
2016-03-02 15:10:00,43.03,43.3,43.03,43.24,92897.0,33.1954,33.4037,33.1954,33.3574,92897.0
2016-03-02 15:20:00,43.25,43.39,43.1,43.1,62426.0,33.3652,33.4732,33.2494,33.2494,62426.0
2016-03-02 15:30:00,43.1,43.21,43.07,43.1,64099.0,33.2494,33.3343,33.2263,33.2494,64099.0
2016-03-02 15:40:00,43.09,43.22,43.05,43.21,78285.0,33.2417,33.342,33.2109,33.3343,78285.0
2016-03-02 15:50:00,43.21,43.34,43.18,43.32,193719.0,33.3343,33.4346,33.3112,33.4192,193719.0
2016-03-03 09:30:00,42.97,43.7,42.9,43.0,62937.0,33.1492,33.7123,33.0952,33.1723,62937.0
2016-03-03 09:40:00,42.98,43.1,42.91,42.98,23446.0,33.1569,33.2494,33.1029,33.1569,23446.0
2016-03-03 09:50:00,43.0,43.0,42.82,42.88,16896.0,33.1723,33.1723,33.0334,33.0797,16896.0
2016-03-03 10:00:00,42.88,42.89,42.72,42.75,24715.0,33.0797,33.0874,32.9563,32.9794,24715.0
2016-03-03 10:10:00,42.75,42.95,42.74,42.95,22808.0,32.9794,33.1337,32.9717,33.1337,22808.0
2016-03-03 10:20:00,42.93,43.07,42.87,43.05,18603.0,33.1183,33.2263,33.072,33.2109,18603.0
2016-03-03 10:30:00,43.05,43.28,43.05,43.2,65247.0,33.2109,33.3883,33.2109,33.3266,65247.0
2016-03-03 10:40:00,43.21,43.28,43.16,43.24,143323.0,33.3343,33.3883,33.2957,33.3574,143323.0
2016-03-03 10:50:00,43.24,43.26,43.11,43.18,54056.0,33.3574,33.3729,33.2572,33.3112,54056.0
2016-03-03 11:00:00,43.16,43.23,43.14,43.23,26246.0,33.2957,33.3497,33.2803,33.3497,26246.0
2016-03-03 11:10:00,43.22,43.23,42.92,42.92,35811.0,33.342,33.3497,33.1106,33.1106,35811.0
2016-03-03 11:20:00,42.92,42.92,42.65,42.66,23243.0,33.1106,33.1106,32.9023,32.91,23243.0
2016-03-03 11:30:00,42.66,42.73,42.61,42.64,26265.0,32.91,32.964,32.8714,32.8946,26265.0
2016-03-03 11:40:00,42.64,42.73,42.59,42.64,30530.0,32.8946,32.964,32.856,32.8946,30530.0
2016-03-03 11:50:00,42.65,42.69,42.62,42.67,37911.0,32.9023,32.9332,32.8791,32.9177,37911.0
2016-03-03 12:00:00,42.68,42.7,42.64,42.67,23094.0,32.9254,32.9409,32.8946,32.9177,23094.0
2016-03-03 12:10:00,42.67,42.71,42.63,42.63,37410.0,32.9177,32.9486,32.8869,32.8869,37410.0
2016-03-03 12:20:00,42.63,42.63,42.55,42.57,28721.0,32.8869,32.8869,32.8251,32.8406,28721.0
2016-03-03 12:30:00,42.59,42.69,42.56,42.69,24765.0,32.856,32.9332,32.8329,32.9332,24765.0
2016-03-03 12:40:00,42.7,42.75,42.63,42.71,40002.0,32.9409,32.9794,32.8869,32.9486,40002.0
2016-03-03 12:50:00,42.71,42.81,42.69,42.77,21859.0,32.9486,33.0257,32.9332,32.9949,21859.0
2016-03-03 13:00:00,42.77,42.82,42.76,42.82,37937.0,32.9949,33.0334,32.9872,33.0334,37937.0
2016-03-03 13:10:00,42.82,42.96,42.7,42.96,54733.0,33.0334,33.1414,32.9409,33.1414,54733.0
2016-03-03 13:20:00,42.96,43.01,42.84,42.91,32979.0,33.1414,33.18,33.0489,33.1029,32979.0
2016-03-03 13:30:00,42.96,43.06,42.95,43.02,31495.0,33.1414,33.2186,33.1337,33.1877,31495.0
2016-03-03 13:40:00,43.02,43.17,42.97,43.11,28552.0,33.1877,33.3034,33.1492,33.2572,28552.0
2016-03-03 13:50:00,43.11,43.11,42.99,43.08,32716.0,33.2572,33.2572,33.1646,33.234,32716.0
2016-03-03 14:00:00,43.09,43.13,43.07,43.11,30014.0,33.2417,33.2726,33.2263,33.2572,30014.0
2016-03-03 14:10:00,43.11,43.23,43.1,43.15,39194.0,33.2572,33.3497,33.2494,33.288,39194.0
2016-03-03 14:20:00,43.14,43.19,43.1,43.17,24216.0,33.2803,33.3189,33.2494,33.3034,24216.0
2016-03-03 14:30:00,43.18,43.23,43.11,43.11,27791.0,33.3112,33.3497,33.2572,33.2572,27791.0
2016-03-03 14:40:00,43.12,43.24,43.1,43.21,47498.0,33.2649,33.3574,33.2494,33.3343,47498.0
2016-03-03 14:50:00,43.22,43.22,43.1,43.11,19393.0,33.342,33.342,33.2494,33.2572,19393.0
2016-03-03 15:00:00,43.12,43.16,43.1,43.15,45781.0,33.2649,33.2957,33.2494,33.288,45781.0
2016-03-03 15:10:00,43.15,43.15,43.11,43.15,39353.0,33.288,33.288,33.2572,33.288,39353.0
2016-03-03 15:20:00,43.14,43.24,43.12,43.24,49774.0,33.2803,33.3574,33.2649,33.3574,49774.0
2016-03-03 15:30:00,43.25,43.26,43.13,43.14,53854.0,33.3652,33.3729,33.2726,33.2803,53854.0
2016-03-03 15:40:00,43.13,43.36,43.09,43.34,230479.0,33.2726,33.45,33.2417,33.4346,230479.0
2016-03-03 15:50:00,43.35,43.51,43.35,43.5,263654.0,33.4423,33.5657,33.4423,33.558,263654.0
2016-03-04 09:30:00,43.3,43.62,43.1,43.58,35144.0,33.4037,33.6506,33.2494,33.6197,35144.0
2016-03-04 09:40:00,43.61,43.68,43.45,43.48,31726.0,33.6429,33.6969,33.5195,33.5426,31726.0
2016-03-04 09:50:00,43.5,43.73,43.39,43.59,54754.0,33.558,33.7355,33.4732,33.6275,54754.0
2016-03-04 10:00:00,43.59,43.87,43.5,43.83,41837.0,33.6275,33.8435,33.558,33.8126,41837.0
2016-03-04 10:10:00,43.85,43.87,43.7,43.8,19525.0,33.828,33.8435,33.7123,33.7895,19525.0
2016-03-04 10:20:00,43.8,43.85,43.68,43.8,20356.0,33.7895,33.828,33.6969,33.7895,20356.0
2016-03-04 10:30:00,43.79,43.95,43.77,43.87,16549.0,33.7817,33.9052,33.7663,33.8435,16549.0
2016-03-04 10:40:00,43.88,43.96,43.81,43.83,15257.0,33.8512,33.9129,33.7972,33.8126,15257.0
2016-03-04 10:50:00,43.82,43.89,43.72,43.85,25613.0,33.8049,33.8589,33.7277,33.828,25613.0
2016-03-04 11:00:00,43.86,44.21,43.86,44.21,51149.0,33.8357,34.1058,33.8357,34.1058,51149.0
2016-03-04 11:10:00,44.21,44.35,44.17,44.35,39751.0,34.1058,34.2138,34.0749,34.2138,39751.0
2016-03-04 11:20:00,44.35,44.35,43.86,43.86,65399.0,34.2138,34.2138,33.8357,33.8357,65399.0
2016-03-04 11:30:00,43.86,43.93,43.81,43.87,14960.0,33.8357,33.8897,33.7972,33.8435,14960.0
2016-03-04 11:40:00,43.88,43.88,43.68,43.71,23185.0,33.8512,33.8512,33.6969,33.72,23185.0
2016-03-04 11:50:00,43.72,43.92,43.72,43.88,26687.0,33.7277,33.882,33.7277,33.8512,26687.0
2016-03-04 12:00:00,43.87,43.93,43.78,43.78,31493.0,33.8435,33.8897,33.774,33.774,31493.0
2016-03-04 12:10:00,43.78,43.8,43.61,43.7,18847.0,33.774,33.7895,33.6429,33.7123,18847.0
2016-03-04 12:20:00,43.68,43.69,43.49,43.5,16088.0,33.6969,33.7046,33.5503,33.558,16088.0
2016-03-04 12:30:00,43.49,43.61,43.49,43.56,12500.0,33.5503,33.6429,33.5503,33.6043,12500.0
2016-03-04 12:40:00,43.59,43.6,43.47,43.49,23534.0,33.6275,33.6352,33.5349,33.5503,23534.0
2016-03-04 12:50:00,43.48,43.69,43.48,43.68,16029.0,33.5426,33.7046,33.5426,33.6969,16029.0
2016-03-04 13:00:00,43.67,43.74,43.62,43.63,78116.0,33.6892,33.7432,33.6506,33.6583,78116.0
2016-03-04 13:10:00,43.63,43.74,43.59,43.74,93327.0,33.6583,33.7432,33.6275,33.7432,93327.0
2016-03-04 13:20:00,43.75,43.89,43.73,43.82,15573.0,33.7509,33.8589,33.7355,33.8049,15573.0
2016-03-04 13:30:00,43.82,43.82,43.63,43.65,25973.0,33.8049,33.8049,33.6583,33.6737,25973.0
2016-03-04 13:40:00,43.65,44.0,43.65,43.98,42924.0,33.6737,33.9437,33.6737,33.9283,42924.0
2016-03-04 13:50:00,43.98,44.09,43.98,44.06,64939.0,33.9283,34.0132,33.9283,33.99,64939.0
2016-03-04 14:00:00,44.06,44.15,44.0,44.07,68957.0,33.99,34.0595,33.9437,33.9977,68957.0
2016-03-04 14:10:00,44.05,44.05,43.92,43.94,40856.0,33.9823,33.9823,33.882,33.8975,40856.0
2016-03-04 14:20:00,43.95,43.97,43.85,43.93,27643.0,33.9052,33.9206,33.828,33.8897,27643.0
2016-03-04 14:30:00,43.92,43.95,43.86,43.89,24184.0,33.882,33.9052,33.8357,33.8589,24184.0
2016-03-04 14:40:00,43.88,43.96,43.74,43.79,53415.0,33.8512,33.9129,33.7432,33.7817,53415.0
2016-03-04 14:50:00,43.78,43.78,43.62,43.69,18265.0,33.774,33.774,33.6506,33.7046,18265.0
2016-03-04 15:00:00,43.69,43.69,43.5,43.65,26737.0,33.7046,33.7046,33.558,33.6737,26737.0
2016-03-04 15:10:00,43.66,43.68,43.54,43.68,16552.0,33.6815,33.6969,33.5889,33.6969,16552.0
2016-03-04 15:20:00,43.67,43.68,43.58,43.64,24147.0,33.6892,33.6969,33.6197,33.666,24147.0
2016-03-04 15:30:00,43.65,43.71,43.63,43.68,33410.0,33.6737,33.72,33.6583,33.6969,33410.0
2016-03-04 15:40:00,43.68,43.72,43.64,43.66,82582.0,33.6969,33.7277,33.666,33.6815,82582.0
2016-03-04 15:50:00,43.66,43.75,43.65,43.74,124006.0,33.6815,33.7509,33.6737,33.7432,124006.0
2016-03-07 09:30:00,43.57,44.13,43.52,44.01,38432.0,33.612,34.044,33.5735,33.9515,38432.0
2016-03-07 09:40:00,44.02,44.07,43.89,43.98,77156.0,33.9592,33.9977,33.8589,33.9283,77156.0
2016-03-07 09:50:00,44.0,44.0,43.48,43.62,73571.0,33.9437,33.9437,33.5426,33.6506,73571.0
2016-03-07 10:00:00,43.66,43.97,43.61,43.96,42871.0,33.6815,33.9206,33.6429,33.9129,42871.0
2016-03-07 10:10:00,43.97,44.0,43.81,43.85,37033.0,33.9206,33.9437,33.7972,33.828,37033.0
2016-03-07 10:20:00,43.88,43.97,43.83,43.96,42093.0,33.8512,33.9206,33.8126,33.9129,42093.0
2016-03-07 10:30:00,43.96,44.22,43.94,44.22,44133.0,33.9129,34.1135,33.8975,34.1135,44133.0
2016-03-07 10:40:00,44.22,44.26,43.96,43.97,43605.0,34.1135,34.1443,33.9129,33.9206,43605.0
2016-03-07 10:50:00,43.94,43.97,43.87,43.93,21128.0,33.8975,33.9206,33.8435,33.8897,21128.0
2016-03-07 11:00:00,43.95,44.16,43.9,44.1,41916.0,33.9052,34.0672,33.8666,34.0209,41916.0
2016-03-07 11:10:00,44.11,44.13,43.97,44.08,25966.0,34.0286,34.044,33.9206,34.0055,25966.0
2016-03-07 11:20:00,44.1,44.14,43.94,43.95,18116.0,34.0209,34.0518,33.8975,33.9052,18116.0
2016-03-07 11:30:00,43.94,44.16,43.93,44.15,33602.0,33.8975,34.0672,33.8897,34.0595,33602.0
2016-03-07 11:40:00,44.16,44.24,44.1,44.12,33676.0,34.0672,34.1289,34.0209,34.0363,33676.0
2016-03-07 11:50:00,44.12,44.13,43.96,43.98,29036.0,34.0363,34.044,33.9129,33.9283,29036.0
2016-03-07 12:00:00,44.0,44.05,43.95,43.96,32371.0,33.9437,33.9823,33.9052,33.9129,32371.0
2016-03-07 12:10:00,43.97,44.03,43.96,44.02,28767.0,33.9206,33.9669,33.9129,33.9592,28767.0
2016-03-07 12:20:00,44.0,44.03,43.89,43.9,34646.0,33.9437,33.9669,33.8589,33.8666,34646.0
2016-03-07 12:30:00,43.88,44.0,43.88,44.0,15023.0,33.8512,33.9437,33.8512,33.9437,15023.0
2016-03-07 12:40:00,43.99,44.01,43.94,43.96,19190.0,33.936,33.9515,33.8975,33.9129,19190.0
2016-03-07 12:50:00,43.98,44.03,43.96,44.01,25022.0,33.9283,33.9669,33.9129,33.9515,25022.0
2016-03-07 13:00:00,44.01,44.17,43.97,44.16,31366.0,33.9515,34.0749,33.9206,34.0672,31366.0
2016-03-07 13:10:00,44.16,44.17,44.04,44.04,18531.0,34.0672,34.0749,33.9746,33.9746,18531.0
2016-03-07 13:20:00,44.04,44.09,44.03,44.09,37935.0,33.9746,34.0132,33.9669,34.0132,37935.0
2016-03-07 13:30:00,44.09,44.09,44.0,44.02,39983.0,34.0132,34.0132,33.9437,33.9592,39983.0
2016-03-07 13:40:00,44.02,44.02,43.94,44.02,26302.0,33.9592,33.9592,33.8975,33.9592,26302.0
2016-03-07 13:50:00,44.03,44.07,44.02,44.03,31595.0,33.9669,33.9977,33.9592,33.9669,31595.0
2016-03-07 14:00:00,44.04,44.21,44.02,44.18,59463.0,33.9746,34.1058,33.9592,34.0826,59463.0
2016-03-07 14:10:00,44.18,44.18,44.04,44.04,37313.0,34.0826,34.0826,33.9746,33.9746,37313.0
2016-03-07 14:20:00,44.04,44.06,43.99,44.01,31128.0,33.9746,33.99,33.936,33.9515,31128.0
2016-03-07 14:30:00,44.0,44.01,43.68,43.72,51783.0,33.9437,33.9515,33.6969,33.7277,51783.0
2016-03-07 14:40:00,43.7,43.82,43.69,43.78,50523.0,33.7123,33.8049,33.7046,33.774,50523.0
2016-03-07 14:50:00,43.78,43.93,43.78,43.91,25444.0,33.774,33.8897,33.774,33.8743,25444.0
2016-03-07 15:00:00,43.9,44.13,43.88,44.07,124764.0,33.8666,34.044,33.8512,33.9977,124764.0
2016-03-07 15:10:00,44.06,44.18,44.01,44.07,125075.0,33.99,34.0826,33.9515,33.9977,125075.0
2016-03-07 15:20:00,44.07,44.13,44.03,44.11,59703.0,33.9977,34.044,33.9669,34.0286,59703.0
2016-03-07 15:30:00,44.11,44.21,44.08,44.21,96301.0,34.0286,34.1058,34.0055,34.1058,96301.0
2016-03-07 15:40:00,44.21,44.3,44.2,44.26,218188.0,34.1058,34.1752,34.098,34.1443,218188.0
2016-03-07 15:50:00,44.26,44.38,44.24,44.34,345764.0,34.1443,34.2369,34.1289,34.206,345764.0
2016-03-08 09:30:00,42.27,43.49,41.85,43.16,529398.0,32.6091,33.5503,32.2851,33.2957,529398.0
2016-03-08 09:40:00,43.11,43.66,42.94,43.49,360260.0,33.2572,33.6815,33.126,33.5503,360260.0
2016-03-08 09:50:00,43.48,44.44,43.42,44.03,400908.0,33.5426,34.2832,33.4963,33.9669,400908.0
2016-03-08 10:00:00,43.97,44.09,43.52,43.89,283365.0,33.9206,34.0132,33.5735,33.8589,283365.0
2016-03-08 10:10:00,43.9,44.05,43.4,43.86,302392.0,33.8666,33.9823,33.4809,33.8357,302392.0
2016-03-08 10:20:00,43.89,43.97,41.85,42.19,811762.0,33.8589,33.9206,32.2851,32.5474,811762.0
2016-03-08 10:30:00,42.1,43.35,41.95,43.06,410759.0,32.478,33.4423,32.3623,33.2186,410759.0
2016-03-08 10:40:00,43.09,43.53,43.03,43.1,158798.0,33.2417,33.5812,33.1954,33.2494,158798.0
2016-03-08 10:50:00,43.09,43.13,42.85,43.12,109546.0,33.2417,33.2726,33.0566,33.2649,109546.0
2016-03-08 11:00:00,43.12,43.7,42.91,43.62,209545.0,33.2649,33.7123,33.1029,33.6506,209545.0
2016-03-08 11:10:00,43.61,44.35,43.51,44.29,275762.0,33.6429,34.2138,33.5657,34.1675,275762.0
2016-03-08 11:20:00,44.32,44.32,43.75,44.0,181453.0,34.1906,34.1906,33.7509,33.9437,181453.0
2016-03-08 11:30:00,44.0,44.48,43.96,44.29,153474.0,33.9437,34.314,33.9129,34.1675,153474.0
2016-03-08 11:40:00,44.3,45.14,44.28,44.96,263087.0,34.1752,34.8232,34.1598,34.6843,263087.0
2016-03-08 11:50:00,44.96,45.45,44.95,45.37,242425.0,34.6843,35.0623,34.6766,35.0006,242425.0
2016-03-08 12:00:00,45.37,45.58,44.76,45.0,220427.0,35.0006,35.1626,34.53,34.7152,220427.0
2016-03-08 12:10:00,45.02,45.1,44.81,44.84,83950.0,34.7306,34.7923,34.5686,34.5918,83950.0
2016-03-08 12:20:00,44.84,45.03,44.75,44.92,67358.0,34.5918,34.7383,34.5223,34.6535,67358.0
2016-03-08 12:30:00,44.91,44.95,44.71,44.83,75083.0,34.6458,34.6766,34.4915,34.5841,75083.0
2016-03-08 12:40:00,44.84,44.91,44.71,44.74,88028.0,34.5918,34.6458,34.4915,34.5146,88028.0
2016-03-08 12:50:00,44.71,44.71,44.38,44.51,69851.0,34.4915,34.4915,34.2369,34.3372,69851.0
2016-03-08 13:00:00,44.51,44.58,44.27,44.34,46638.0,34.3372,34.3912,34.152,34.206,46638.0
2016-03-08 13:10:00,44.34,44.57,44.34,44.54,39892.0,34.206,34.3835,34.206,34.3603,39892.0
2016-03-08 13:20:00,44.53,44.58,44.43,44.55,43296.0,34.3526,34.3912,34.2755,34.368,43296.0
2016-03-08 13:30:00,44.55,44.93,44.55,44.85,82636.0,34.368,34.6612,34.368,34.5995,82636.0
2016-03-08 13:40:00,44.83,45.1,44.76,44.96,62894.0,34.5841,34.7923,34.53,34.6843,62894.0
2016-03-08 13:50:00,44.93,45.04,44.93,45.0,75518.0,34.6612,34.7461,34.6612,34.7152,75518.0
2016-03-08 14:00:00,44.98,45.02,44.75,44.93,86320.0,34.6998,34.7306,34.5223,34.6612,86320.0
2016-03-08 14:10:00,44.94,45.04,44.92,44.95,50305.0,34.6689,34.7461,34.6535,34.6766,50305.0
2016-03-08 14:20:00,44.97,45.09,44.89,44.94,53833.0,34.6921,34.7846,34.6303,34.6689,53833.0
2016-03-08 14:30:00,44.94,44.96,44.75,44.9,88249.0,34.6689,34.6843,34.5223,34.6381,88249.0
2016-03-08 14:40:00,44.88,44.98,44.77,44.78,70285.0,34.6226,34.6998,34.5378,34.5455,70285.0
2016-03-08 14:50:00,44.78,44.9,44.67,44.81,49247.0,34.5455,34.6381,34.4606,34.5686,49247.0
2016-03-08 15:00:00,44.8,44.84,44.74,44.78,41923.0,34.5609,34.5918,34.5146,34.5455,41923.0
2016-03-08 15:10:00,44.77,44.89,44.73,44.85,76751.0,34.5378,34.6303,34.5069,34.5995,76751.0
2016-03-08 15:20:00,44.85,45.04,44.84,44.94,108720.0,34.5995,34.7461,34.5918,34.6689,108720.0
2016-03-08 15:30:00,44.93,44.93,44.68,44.69,132029.0,34.6612,34.6612,34.4683,34.476,132029.0
2016-03-08 15:40:00,44.69,44.84,44.66,44.68,162739.0,34.476,34.5918,34.4529,34.4683,162739.0
2016-03-08 15:50:00,44.68,44.68,44.51,44.55,353415.0,34.4683,34.4683,34.3372,34.368,353415.0
2016-03-09 09:30:00,44.83,45.0,44.57,44.8,59895.0,34.699,34.8306,34.4978,34.6758,59895.0
2016-03-09 09:40:00,44.83,45.0,44.66,44.76,112254.0,34.699,34.8306,34.5674,34.6448,112254.0
2016-03-09 09:50:00,44.78,45.27,44.6,45.15,175390.0,34.6603,35.0396,34.521,34.9467,175390.0
2016-03-09 10:00:00,45.15,45.38,45.1,45.26,122653.0,34.9467,35.1247,34.908,35.0318,122653.0
2016-03-09 10:10:00,45.28,45.45,45.22,45.34,137796.0,35.0473,35.1789,35.0009,35.0938,137796.0
2016-03-09 10:20:00,45.36,45.71,45.34,45.65,154540.0,35.1092,35.3801,35.0938,35.3337,154540.0
2016-03-09 10:30:00,45.65,45.91,45.63,45.75,139956.0,35.3337,35.5349,35.3182,35.4111,139956.0
2016-03-09 10:40:00,45.75,45.91,45.68,45.89,99934.0,35.4111,35.5349,35.3569,35.5195,99934.0
2016-03-09 10:50:00,45.89,45.9,45.49,45.67,165147.0,35.5195,35.5272,35.2099,35.3492,165147.0
2016-03-09 11:00:00,45.66,45.91,45.61,45.91,68954.0,35.3414,35.5349,35.3027,35.5349,68954.0
2016-03-09 11:10:00,45.89,46.13,45.84,45.91,89858.0,35.5195,35.7052,35.4808,35.5349,89858.0
2016-03-09 11:20:00,45.92,46.14,45.87,45.98,61990.0,35.5427,35.713,35.504,35.5891,61990.0
2016-03-09 11:30:00,46.0,46.01,45.52,45.53,99445.0,35.6046,35.6123,35.2331,35.2408,99445.0
2016-03-09 11:40:00,45.55,45.64,45.39,45.61,100243.0,35.2563,35.326,35.1325,35.3027,100243.0
2016-03-09 11:50:00,45.62,45.9,45.61,45.87,50936.0,35.3105,35.5272,35.3027,35.504,50936.0
2016-03-09 12:00:00,45.86,45.97,45.83,45.85,45423.0,35.4962,35.5814,35.473,35.4885,45423.0
2016-03-09 12:10:00,45.85,45.98,45.71,45.8,44194.0,35.4885,35.5891,35.3801,35.4498,44194.0
2016-03-09 12:20:00,45.8,46.02,45.78,45.93,45570.0,35.4498,35.6201,35.4343,35.5504,45570.0
2016-03-09 12:30:00,45.94,45.97,45.68,45.72,39045.0,35.5582,35.5814,35.3569,35.3879,39045.0
2016-03-09 12:40:00,45.71,45.75,45.64,45.67,25172.0,35.3801,35.4111,35.326,35.3492,25172.0
2016-03-09 12:50:00,45.68,45.68,45.54,45.58,121541.0,35.3569,35.3569,35.2486,35.2795,121541.0
2016-03-09 13:00:00,45.59,45.59,45.19,45.21,58056.0,35.2873,35.2873,34.9777,34.9931,58056.0
2016-03-09 13:10:00,45.21,45.41,45.19,45.38,90518.0,34.9931,35.1479,34.9777,35.1247,90518.0
2016-03-09 13:20:00,45.39,45.44,45.31,45.44,29891.0,35.1325,35.1712,35.0705,35.1712,29891.0
2016-03-09 13:30:00,45.43,45.47,45.31,45.34,42311.0,35.1634,35.1944,35.0705,35.0938,42311.0
2016-03-09 13:40:00,45.35,45.36,45.24,45.27,62373.0,35.1015,35.1092,35.0164,35.0396,62373.0
2016-03-09 13:50:00,45.27,45.43,45.26,45.36,45887.0,35.0396,35.1634,35.0318,35.1092,45887.0
2016-03-09 14:00:00,45.35,45.48,45.35,45.46,41562.0,35.1015,35.2021,35.1015,35.1866,41562.0
2016-03-09 14:10:00,45.46,45.5,45.37,45.5,66367.0,35.1866,35.2176,35.117,35.2176,66367.0
2016-03-09 14:20:00,45.5,45.5,45.27,45.46,50549.0,35.2176,35.2176,35.0396,35.1866,50549.0
2016-03-09 14:30:00,45.47,45.5,45.38,45.39,40733.0,35.1944,35.2176,35.1247,35.1325,40733.0
2016-03-09 14:40:00,45.39,45.57,45.33,45.56,84440.0,35.1325,35.2718,35.086,35.264,84440.0
2016-03-09 14:50:00,45.56,45.68,45.54,45.58,85005.0,35.264,35.3569,35.2486,35.2795,85005.0
2016-03-09 15:00:00,45.58,45.62,45.48,45.48,68012.0,35.2795,35.3105,35.2021,35.2021,68012.0
2016-03-09 15:10:00,45.48,45.55,45.48,45.49,71868.0,35.2021,35.2563,35.2021,35.2099,71868.0
2016-03-09 15:20:00,45.49,45.52,45.42,45.49,66296.0,35.2099,35.2331,35.1557,35.2099,66296.0
2016-03-09 15:30:00,45.48,45.5,45.41,45.42,85350.0,35.2021,35.2176,35.1479,35.1557,85350.0
2016-03-09 15:40:00,45.43,45.49,45.39,45.44,123821.0,35.1634,35.2099,35.1325,35.1712,123821.0
2016-03-09 15:50:00,45.44,45.53,45.39,45.51,240774.0,35.1712,35.2408,35.1325,35.2253,240774.0
2016-03-10 09:30:00,45.55,46.12,45.42,45.87,70436.0,35.2563,35.6975,35.1557,35.504,70436.0
2016-03-10 09:40:00,45.84,45.89,45.5,45.71,50081.0,35.4808,35.5195,35.2176,35.3801,50081.0
2016-03-10 09:50:00,45.72,46.01,45.71,45.95,43268.0,35.3879,35.6123,35.3801,35.5659,43268.0
2016-03-10 10:00:00,45.98,46.16,45.92,45.97,67828.0,35.5891,35.7285,35.5427,35.5814,67828.0
2016-03-10 10:10:00,45.96,46.06,45.82,45.92,105845.0,35.5736,35.6511,35.4653,35.5427,105845.0
2016-03-10 10:20:00,45.92,46.0,45.8,45.88,62821.0,35.5427,35.6046,35.4498,35.5117,62821.0
2016-03-10 10:30:00,45.87,45.88,45.45,45.76,84335.0,35.504,35.5117,35.1789,35.4188,84335.0
2016-03-10 10:40:00,45.74,45.91,45.66,45.73,72224.0,35.4034,35.5349,35.3414,35.3956,72224.0
2016-03-10 10:50:00,45.71,45.72,45.58,45.62,33909.0,35.3801,35.3879,35.2795,35.3105,33909.0
2016-03-10 11:00:00,45.62,45.7,45.46,45.62,99131.0,35.3105,35.3724,35.1866,35.3105,99131.0
2016-03-10 11:10:00,45.63,45.63,45.35,45.35,27632.0,35.3182,35.3182,35.1015,35.1015,27632.0
2016-03-10 11:20:00,45.34,45.35,45.06,45.08,66447.0,35.0938,35.1015,34.877,34.8925,66447.0
2016-03-10 11:30:00,45.07,45.39,45.06,45.28,71139.0,34.8848,35.1325,34.877,35.0473,71139.0
2016-03-10 11:40:00,45.29,45.5,45.29,45.39,21830.0,35.0551,35.2176,35.0551,35.1325,21830.0
2016-03-10 11:50:00,45.38,45.48,45.32,45.36,25498.0,35.1247,35.2021,35.0783,35.1092,25498.0
2016-03-10 12:00:00,45.34,45.54,45.34,45.43,21444.0,35.0938,35.2486,35.0938,35.1634,21444.0
2016-03-10 12:10:00,45.43,45.5,45.35,45.5,24892.0,35.1634,35.2176,35.1015,35.2176,24892.0
2016-03-10 12:20:00,45.5,45.52,45.32,45.34,18295.0,35.2176,35.2331,35.0783,35.0938,18295.0
2016-03-10 12:30:00,45.34,45.35,45.12,45.13,27955.0,35.0938,35.1015,34.9235,34.9312,27955.0
2016-03-10 12:40:00,45.12,45.12,44.96,44.98,42709.0,34.9235,34.9235,34.7996,34.8151,42709.0
2016-03-10 12:50:00,44.98,45.12,44.9,45.08,31190.0,34.8151,34.9235,34.7532,34.8925,31190.0
2016-03-10 13:00:00,45.09,45.22,45.09,45.2,23936.0,34.9003,35.0009,34.9003,34.9854,23936.0
2016-03-10 13:10:00,45.2,45.22,44.92,45.11,58901.0,34.9854,35.0009,34.7687,34.9157,58901.0
2016-03-10 13:20:00,45.1,45.29,45.08,45.27,40790.0,34.908,35.0551,34.8925,35.0396,40790.0
2016-03-10 13:30:00,45.27,45.46,45.26,45.46,34883.0,35.0396,35.1866,35.0318,35.1866,34883.0
2016-03-10 13:40:00,45.46,45.46,45.31,45.37,28308.0,35.1866,35.1866,35.0705,35.117,28308.0
2016-03-10 13:50:00,45.37,45.45,45.29,45.32,24343.0,35.117,35.1789,35.0551,35.0783,24343.0
2016-03-10 14:00:00,45.33,45.45,45.28,45.28,27607.0,35.086,35.1789,35.0473,35.0473,27607.0
2016-03-10 14:10:00,45.26,45.28,45.1,45.28,42223.0,35.0318,35.0473,34.908,35.0473,42223.0
2016-03-10 14:20:00,45.28,45.36,45.21,45.35,25930.0,35.0473,35.1092,34.9931,35.1015,25930.0
2016-03-10 14:30:00,45.36,45.4,45.29,45.35,21385.0,35.1092,35.1402,35.0551,35.1015,21385.0
2016-03-10 14:40:00,45.37,45.52,45.35,45.51,34411.0,35.117,35.2331,35.1015,35.2253,34411.0
2016-03-10 14:50:00,45.5,45.53,45.4,45.44,34054.0,35.2176,35.2408,35.1402,35.1712,34054.0
2016-03-10 15:00:00,45.42,45.6,45.37,45.59,42739.0,35.1557,35.295,35.117,35.2873,42739.0
2016-03-10 15:10:00,45.61,45.68,45.48,45.63,81453.0,35.3027,35.3569,35.2021,35.3182,81453.0
2016-03-10 15:20:00,45.62,45.64,45.48,45.56,66342.0,35.3105,35.326,35.2021,35.264,66342.0
2016-03-10 15:30:00,45.56,45.61,45.5,45.5,67194.0,35.264,35.3027,35.2176,35.2176,67194.0
2016-03-10 15:40:00,45.51,45.54,45.45,45.5,110617.0,35.2253,35.2486,35.1789,35.2176,110617.0
2016-03-10 15:50:00,45.5,45.52,45.43,45.47,183098.0,35.2176,35.2331,35.1634,35.1944,183098.0
2016-03-11 09:30:00,45.66,46.14,45.66,45.93,45976.0,35.3414,35.713,35.3414,35.5504,45976.0
2016-03-11 09:40:00,45.93,46.08,45.81,45.94,49591.0,35.5504,35.6665,35.4575,35.5582,49591.0
2016-03-11 09:50:00,45.97,46.06,45.9,45.9,50462.0,35.5814,35.6511,35.5272,35.5272,50462.0
2016-03-11 10:00:00,45.89,46.01,45.87,45.9,54597.0,35.5195,35.6123,35.504,35.5272,54597.0
2016-03-11 10:10:00,45.9,45.95,45.73,45.94,49393.0,35.5272,35.5659,35.3956,35.5582,49393.0
2016-03-11 10:20:00,45.94,45.97,45.83,45.84,42164.0,35.5582,35.5814,35.473,35.4808,42164.0
2016-03-11 10:30:00,45.85,45.96,45.85,45.85,54727.0,35.4885,35.5736,35.4885,35.4885,54727.0
2016-03-11 10:40:00,45.86,45.87,45.71,45.72,36270.0,35.4962,35.504,35.3801,35.3879,36270.0
2016-03-11 10:50:00,45.72,45.81,45.66,45.74,48216.0,35.3879,35.4575,35.3414,35.4034,48216.0
2016-03-11 11:00:00,45.73,45.78,45.67,45.77,83235.0,35.3956,35.4343,35.3492,35.4266,83235.0
2016-03-11 11:10:00,45.77,45.78,45.69,45.77,67986.0,35.4266,35.4343,35.3647,35.4266,67986.0
2016-03-11 11:20:00,45.78,45.89,45.7,45.82,71739.0,35.4343,35.5195,35.3724,35.4653,71739.0
2016-03-11 11:30:00,45.83,45.85,45.8,45.83,30297.0,35.473,35.4885,35.4498,35.473,30297.0
2016-03-11 11:40:00,45.83,45.86,45.79,45.85,68275.0,35.473,35.4962,35.4421,35.4885,68275.0
2016-03-11 11:50:00,45.86,45.88,45.75,45.79,80467.0,35.4962,35.5117,35.4111,35.4421,80467.0
2016-03-11 12:00:00,45.79,45.88,45.78,45.84,33985.0,35.4421,35.5117,35.4343,35.4808,33985.0
2016-03-11 12:10:00,45.85,45.96,45.85,45.95,19485.0,35.4885,35.5736,35.4885,35.5659,19485.0
2016-03-11 12:20:00,45.95,45.98,45.92,45.94,28199.0,35.5659,35.5891,35.5427,35.5582,28199.0
2016-03-11 12:30:00,45.93,45.96,45.84,45.84,80176.0,35.5504,35.5736,35.4808,35.4808,80176.0
2016-03-11 12:40:00,45.84,45.86,45.81,45.82,45232.0,35.4808,35.4962,35.4575,35.4653,45232.0
2016-03-11 12:50:00,45.81,45.86,45.79,45.85,66000.0,35.4575,35.4962,35.4421,35.4885,66000.0
2016-03-11 13:00:00,45.85,45.92,45.84,45.89,41825.0,35.4885,35.5427,35.4808,35.5195,41825.0
2016-03-11 13:10:00,45.88,45.9,45.84,45.87,31475.0,35.5117,35.5272,35.4808,35.504,31475.0
2016-03-11 13:20:00,45.88,46.02,45.86,46.02,156808.0,35.5117,35.6201,35.4962,35.6201,156808.0
2016-03-11 13:30:00,46.01,46.06,45.98,46.01,47401.0,35.6123,35.6511,35.5891,35.6123,47401.0
2016-03-11 13:40:00,46.02,46.08,45.98,46.06,48860.0,35.6201,35.6665,35.5891,35.6511,48860.0
2016-03-11 13:50:00,46.05,46.13,46.05,46.1,34578.0,35.6433,35.7052,35.6433,35.682,34578.0
2016-03-11 14:00:00,46.11,46.15,46.09,46.12,44548.0,35.6898,35.7207,35.6743,35.6975,44548.0
2016-03-11 14:10:00,46.11,46.17,46.07,46.15,47137.0,35.6898,35.7362,35.6588,35.7207,47137.0
2016-03-11 14:20:00,46.15,46.16,46.05,46.08,38087.0,35.7207,35.7285,35.6433,35.6665,38087.0
2016-03-11 14:30:00,46.08,46.16,46.07,46.09,24276.0,35.6665,35.7285,35.6588,35.6743,24276.0
2016-03-11 14:40:00,46.08,46.15,46.04,46.08,36602.0,35.6665,35.7207,35.6356,35.6665,36602.0
2016-03-11 14:50:00,46.07,46.08,45.95,45.96,30916.0,35.6588,35.6665,35.5659,35.5736,30916.0
2016-03-11 15:00:00,45.95,46.14,45.94,46.12,47847.0,35.5659,35.713,35.5582,35.6975,47847.0
2016-03-11 15:10:00,46.11,46.32,46.08,46.3,64740.0,35.6898,35.8523,35.6665,35.8368,64740.0
2016-03-11 15:20:00,46.29,46.41,46.28,46.4,66724.0,35.8291,35.922,35.8213,35.9142,66724.0
2016-03-11 15:30:00,46.39,46.41,46.25,46.27,96870.0,35.9065,35.922,35.7981,35.8136,96870.0
2016-03-11 15:40:00,46.27,46.42,46.26,46.33,93191.0,35.8136,35.9297,35.8059,35.86,93191.0
2016-03-11 15:50:00,46.34,46.45,46.31,46.44,249421.0,35.8678,35.9529,35.8446,35.9452,249421.0
2016-03-14 09:30:00,46.3,46.43,46.07,46.38,42561.0,35.8368,35.9374,35.6588,35.8987,42561.0
2016-03-14 09:40:00,46.43,46.55,46.28,46.36,90163.0,35.9374,36.0303,35.8213,35.8833,90163.0
2016-03-14 09:50:00,46.36,46.46,46.28,46.34,19378.0,35.8833,35.9607,35.8213,35.8678,19378.0
2016-03-14 10:00:00,46.34,46.41,46.3,46.39,18848.0,35.8678,35.922,35.8368,35.9065,18848.0
2016-03-14 10:10:00,46.39,46.67,46.3,46.67,38578.0,35.9065,36.1232,35.8368,36.1232,38578.0
2016-03-14 10:20:00,46.67,46.67,46.45,46.51,27100.0,36.1232,36.1232,35.9529,35.9994,27100.0
2016-03-14 10:30:00,46.5,46.72,46.5,46.61,28987.0,35.9916,36.1619,35.9916,36.0768,28987.0
2016-03-14 10:40:00,46.62,46.67,46.57,46.63,19111.0,36.0845,36.1232,36.0458,36.0922,19111.0
2016-03-14 10:50:00,46.62,46.62,46.38,46.38,32088.0,36.0845,36.0845,35.8987,35.8987,32088.0
2016-03-14 11:00:00,46.4,46.42,46.21,46.22,34697.0,35.9142,35.9297,35.7672,35.7749,34697.0
2016-03-14 11:10:00,46.22,46.41,46.21,46.35,30324.0,35.7749,35.922,35.7672,35.8755,30324.0
2016-03-14 11:20:00,46.35,46.44,46.34,46.35,28617.0,35.8755,35.9452,35.8678,35.8755,28617.0
2016-03-14 11:30:00,46.35,46.48,46.34,46.48,24717.0,35.8755,35.9761,35.8678,35.9761,24717.0
2016-03-14 11:40:00,46.49,46.6,46.45,46.57,29959.0,35.9839,36.069,35.9529,36.0458,29959.0
2016-03-14 11:50:00,46.57,46.6,46.5,46.51,35853.0,36.0458,36.069,35.9916,35.9994,35853.0
2016-03-14 12:00:00,46.51,46.54,46.39,46.4,41632.0,35.9994,36.0226,35.9065,35.9142,41632.0
2016-03-14 12:10:00,46.41,46.44,46.34,46.43,15387.0,35.922,35.9452,35.8678,35.9374,15387.0
2016-03-14 12:20:00,46.42,46.43,46.33,46.36,24885.0,35.9297,35.9374,35.86,35.8833,24885.0
2016-03-14 12:30:00,46.36,46.52,46.34,46.52,19841.0,35.8833,36.0071,35.8678,36.0071,19841.0
2016-03-14 12:40:00,46.53,46.57,46.52,46.55,13947.0,36.0148,36.0458,36.0071,36.0303,13947.0
2016-03-14 12:50:00,46.55,46.57,46.36,46.37,23430.0,36.0303,36.0458,35.8833,35.891,23430.0
2016-03-14 13:00:00,46.37,46.49,46.37,46.49,14574.0,35.891,35.9839,35.891,35.9839,14574.0
2016-03-14 13:10:00,46.48,46.49,46.4,46.44,20720.0,35.9761,35.9839,35.9142,35.9452,20720.0
2016-03-14 13:20:00,46.44,46.6,46.43,46.58,27894.0,35.9452,36.069,35.9374,36.0535,27894.0
2016-03-14 13:30:00,46.58,46.64,46.57,46.64,19098.0,36.0535,36.1,36.0458,36.1,19098.0
2016-03-14 13:40:00,46.63,46.67,46.62,46.65,16974.0,36.0922,36.1232,36.0845,36.1077,16974.0
2016-03-14 13:50:00,46.66,46.72,46.64,46.65,21386.0,36.1155,36.1619,36.1,36.1077,21386.0
2016-03-14 14:00:00,46.64,46.64,46.56,46.62,20061.0,36.1,36.1,36.0381,36.0845,20061.0
2016-03-14 14:10:00,46.62,46.68,46.57,46.57,19488.0,36.0845,36.1309,36.0458,36.0458,19488.0
2016-03-14 14:20:00,46.58,46.58,46.51,46.57,21624.0,36.0535,36.0535,35.9994,36.0458,21624.0
2016-03-14 14:30:00,46.58,46.65,46.55,46.64,24831.0,36.0535,36.1077,36.0303,36.1,24831.0
2016-03-14 14:40:00,46.65,46.71,46.65,46.67,20877.0,36.1077,36.1542,36.1077,36.1232,20877.0
2016-03-14 14:50:00,46.67,46.68,46.6,46.64,40337.0,36.1232,36.1309,36.069,36.1,40337.0
2016-03-14 15:00:00,46.64,46.64,46.59,46.63,18152.0,36.1,36.1,36.0613,36.0922,18152.0
2016-03-14 15:10:00,46.62,46.66,46.59,46.62,43734.0,36.0845,36.1155,36.0613,36.0845,43734.0
2016-03-14 15:20:00,46.61,46.71,46.6,46.7,27873.0,36.0768,36.1542,36.069,36.1464,27873.0
2016-03-14 15:30:00,46.7,46.72,46.69,46.72,50615.0,36.1464,36.1619,36.1387,36.1619,50615.0
2016-03-14 15:40:00,46.71,46.75,46.67,46.73,81600.0,36.1542,36.1851,36.1232,36.1696,81600.0
2016-03-14 15:50:00,46.74,46.74,46.67,46.71,155835.0,36.1774,36.1774,36.1232,36.1542,155835.0
2016-03-15 09:30:00,46.2,46.46,46.11,46.32,53179.0,35.7594,35.9607,35.6898,35.8523,53179.0
2016-03-15 09:40:00,46.3,46.52,46.0,46.38,70057.0,35.8368,36.0071,35.6046,35.8987,70057.0
2016-03-15 09:50:00,46.4,46.48,46.13,46.24,29676.0,35.9142,35.9761,35.7052,35.7904,29676.0
2016-03-15 10:00:00,46.25,46.28,46.02,46.16,38839.0,35.7981,35.8213,35.6201,35.7285,38839.0
2016-03-15 10:10:00,46.17,46.58,46.13,46.18,100166.0,35.7362,36.0535,35.7052,35.7439,100166.0
2016-03-15 10:20:00,46.15,46.26,46.03,46.11,46104.0,35.7207,35.8059,35.6278,35.6898,46104.0
2016-03-15 10:30:00,46.15,46.41,46.1,46.28,36462.0,35.7207,35.922,35.682,35.8213,36462.0
2016-03-15 10:40:00,46.28,46.46,46.21,46.22,26621.0,35.8213,35.9607,35.7672,35.7749,26621.0
2016-03-15 10:50:00,46.21,46.26,46.1,46.18,78845.0,35.7672,35.8059,35.682,35.7439,78845.0
2016-03-15 11:00:00,46.18,46.28,46.01,46.14,86908.0,35.7439,35.8213,35.6123,35.713,86908.0
2016-03-15 11:10:00,46.13,46.2,45.88,45.91,66715.0,35.7052,35.7594,35.5117,35.5349,66715.0
2016-03-15 11:20:00,45.92,45.94,45.69,45.72,92657.0,35.5427,35.5582,35.3647,35.3879,92657.0
2016-03-15 11:30:00,45.73,45.8,45.66,45.68,40374.0,35.3956,35.4498,35.3414,35.3569,40374.0
2016-03-15 11:40:00,45.68,45.68,45.37,45.46,33660.0,35.3569,35.3569,35.117,35.1866,33660.0
2016-03-15 11:50:00,45.44,45.64,45.41,45.6,40190.0,35.1712,35.326,35.1479,35.295,40190.0
2016-03-15 12:00:00,45.61,45.69,45.57,45.58,26859.0,35.3027,35.3647,35.2718,35.2795,26859.0
2016-03-15 12:10:00,45.58,45.6,45.45,45.47,43609.0,35.2795,35.295,35.1789,35.1944,43609.0
2016-03-15 12:20:00,45.48,45.5,45.4,45.42,25746.0,35.2021,35.2176,35.1402,35.1557,25746.0
2016-03-15 12:30:00,45.41,45.49,45.38,45.46,34830.0,35.1479,35.2099,35.1247,35.1866,34830.0
2016-03-15 12:40:00,45.45,45.45,45.34,45.37,22396.0,35.1789,35.1789,35.0938,35.117,22396.0
2016-03-15 12:50:00,45.38,45.4,45.36,45.39,18169.0,35.1247,35.1402,35.1092,35.1325,18169.0
2016-03-15 13:00:00,45.39,45.5,45.36,45.5,21483.0,35.1325,35.2176,35.1092,35.2176,21483.0
2016-03-15 13:10:00,45.51,45.58,45.48,45.58,25549.0,35.2253,35.2795,35.2021,35.2795,25549.0
2016-03-15 13:20:00,45.58,45.64,45.53,45.62,31579.0,35.2795,35.326,35.2408,35.3105,31579.0
2016-03-15 13:30:00,45.62,45.67,45.46,45.48,25374.0,35.3105,35.3492,35.1866,35.2021,25374.0
2016-03-15 13:40:00,45.5,45.62,45.47,45.56,42307.0,35.2176,35.3105,35.1944,35.264,42307.0
2016-03-15 13:50:00,45.56,45.57,45.5,45.55,29014.0,35.264,35.2718,35.2176,35.2563,29014.0
2016-03-15 14:00:00,45.56,45.58,45.39,45.51,30752.0,35.264,35.2795,35.1325,35.2253,30752.0
2016-03-15 14:10:00,45.51,45.54,45.43,45.5,33375.0,35.2253,35.2486,35.1634,35.2176,33375.0
2016-03-15 14:20:00,45.5,45.56,45.47,45.53,44779.0,35.2176,35.264,35.1944,35.2408,44779.0
2016-03-15 14:30:00,45.54,45.55,45.39,45.43,24928.0,35.2486,35.2563,35.1325,35.1634,24928.0
2016-03-15 14:40:00,45.44,45.49,45.36,45.36,25368.0,35.1712,35.2099,35.1092,35.1092,25368.0
2016-03-15 14:50:00,45.35,45.36,45.27,45.29,22763.0,35.1015,35.1092,35.0396,35.0551,22763.0
2016-03-15 15:00:00,45.3,45.35,45.28,45.31,24073.0,35.0628,35.1015,35.0473,35.0705,24073.0
2016-03-15 15:10:00,45.31,45.36,45.27,45.35,40990.0,35.0705,35.1092,35.0396,35.1015,40990.0
2016-03-15 15:20:00,45.36,45.42,45.29,45.3,59544.0,35.1092,35.1557,35.0551,35.0628,59544.0
2016-03-15 15:30:00,45.3,45.36,45.25,45.32,63309.0,35.0628,35.1092,35.0241,35.0783,63309.0
2016-03-15 15:40:00,45.32,45.33,45.17,45.18,161427.0,35.0783,35.086,34.9622,34.9699,161427.0
2016-03-15 15:50:00,45.19,45.38,45.19,45.37,194904.0,34.9777,35.1247,34.9777,35.117,194904.0
2016-03-16 09:30:00,45.1,45.31,44.93,45.18,39623.0,34.908,35.0705,34.7764,34.9699,39623.0
2016-03-16 09:40:00,45.18,45.23,45.08,45.19,15610.0,34.9699,35.0086,34.8925,34.9777,15610.0
2016-03-16 09:50:00,45.19,45.35,45.0,45.05,24727.0,34.9777,35.1015,34.8306,34.8693,24727.0
2016-03-16 10:00:00,45.05,45.2,44.97,45.14,101460.0,34.8693,34.9854,34.8074,34.939,101460.0
2016-03-16 10:10:00,45.13,45.19,45.0,45.0,51544.0,34.9312,34.9777,34.8306,34.8306,51544.0
2016-03-16 10:20:00,45.0,45.21,45.0,45.2,13600.0,34.8306,34.9931,34.8306,34.9854,13600.0
2016-03-16 10:30:00,45.23,45.38,45.12,45.3,26891.0,35.0086,35.1247,34.9235,35.0628,26891.0
2016-03-16 10:40:00,45.3,45.31,45.16,45.28,35421.0,35.0628,35.0705,34.9544,35.0473,35421.0
2016-03-16 10:50:00,45.31,45.34,45.2,45.26,28861.0,35.0705,35.0938,34.9854,35.0318,28861.0
2016-03-16 11:00:00,45.25,45.29,45.2,45.25,19966.0,35.0241,35.0551,34.9854,35.0241,19966.0
2016-03-16 11:10:00,45.24,45.25,45.1,45.1,20296.0,35.0164,35.0241,34.908,34.908,20296.0
2016-03-16 11:20:00,45.11,45.24,45.1,45.19,12326.0,34.9157,35.0164,34.908,34.9777,12326.0
2016-03-16 11:30:00,45.2,45.26,45.03,45.03,23899.0,34.9854,35.0318,34.8538,34.8538,23899.0
2016-03-16 11:40:00,45.03,45.03,44.99,44.99,33485.0,34.8538,34.8538,34.8229,34.8229,33485.0
2016-03-16 11:50:00,44.98,45.03,44.83,45.0,25399.0,34.8151,34.8538,34.699,34.8306,25399.0
2016-03-16 12:00:00,45.01,45.28,45.01,45.26,15753.0,34.8383,35.0473,34.8383,35.0318,15753.0
2016-03-16 12:10:00,45.26,45.32,45.16,45.16,22651.0,35.0318,35.0783,34.9544,34.9544,22651.0
2016-03-16 12:20:00,45.15,45.16,45.03,45.04,18173.0,34.9467,34.9544,34.8538,34.8616,18173.0
2016-03-16 12:30:00,45.04,45.14,44.98,45.03,24152.0,34.8616,34.939,34.8151,34.8538,24152.0
2016-03-16 12:40:00,45.02,45.02,44.91,44.92,10926.0,34.8461,34.8461,34.7609,34.7687,10926.0
2016-03-16 12:50:00,44.94,44.95,44.89,44.9,16815.0,34.7842,34.7919,34.7455,34.7532,16815.0
2016-03-16 13:00:00,44.89,44.94,44.87,44.88,24652.0,34.7455,34.7842,34.73,34.7377,24652.0
2016-03-16 13:10:00,44.88,44.91,44.8,44.81,8578.0,34.7377,34.7609,34.6758,34.6835,8578.0
2016-03-16 13:20:00,44.8,44.86,44.76,44.83,12986.0,34.6758,34.7222,34.6448,34.699,12986.0
2016-03-16 13:30:00,44.81,44.91,44.79,44.87,46203.0,34.6835,34.7609,34.6681,34.73,46203.0
2016-03-16 13:40:00,44.88,44.93,44.86,44.93,36883.0,34.7377,34.7764,34.7222,34.7764,36883.0
2016-03-16 13:50:00,44.93,44.98,44.86,44.88,37749.0,34.7764,34.8151,34.7222,34.7377,37749.0
2016-03-16 14:00:00,44.89,45.23,44.88,45.0,63103.0,34.7455,35.0086,34.7377,34.8306,63103.0
2016-03-16 14:10:00,45.0,45.01,44.92,44.99,31861.0,34.8306,34.8383,34.7687,34.8229,31861.0
2016-03-16 14:20:00,44.97,45.46,44.96,45.44,47156.0,34.8074,35.1866,34.7996,35.1712,47156.0
2016-03-16 14:30:00,45.48,45.53,45.27,45.31,80831.0,35.2021,35.2408,35.0396,35.0705,80831.0
2016-03-16 14:40:00,45.31,45.6,45.31,45.48,31555.0,35.0705,35.295,35.0705,35.2021,31555.0
2016-03-16 14:50:00,45.49,45.5,45.15,45.18,41239.0,35.2099,35.2176,34.9467,34.9699,41239.0
2016-03-16 15:00:00,45.17,45.39,45.16,45.39,24154.0,34.9622,35.1325,34.9544,35.1325,24154.0
2016-03-16 15:10:00,45.39,45.44,45.33,45.38,24734.0,35.1325,35.1712,35.086,35.1247,24734.0
2016-03-16 15:20:00,45.38,45.39,45.29,45.33,23355.0,35.1247,35.1325,35.0551,35.086,23355.0
2016-03-16 15:30:00,45.33,45.46,45.29,45.46,43184.0,35.086,35.1866,35.0551,35.1866,43184.0
2016-03-16 15:40:00,45.47,45.48,45.42,45.48,52193.0,35.1944,35.2021,35.1557,35.2021,52193.0
2016-03-16 15:50:00,45.49,45.5,45.45,45.47,104854.0,35.2099,35.2176,35.1789,35.1944,104854.0
2016-03-17 09:30:00,45.42,45.69,45.34,45.55,30873.0,35.1557,35.3647,35.0938,35.2563,30873.0
2016-03-17 09:40:00,45.59,45.71,45.48,45.67,42804.0,35.2873,35.3801,35.2021,35.3492,42804.0
2016-03-17 09:50:00,45.67,45.82,45.51,45.78,30277.0,35.3492,35.4653,35.2253,35.4343,30277.0
2016-03-17 10:00:00,45.78,45.98,45.71,45.98,20483.0,35.4343,35.5891,35.3801,35.5891,20483.0
2016-03-17 10:10:00,45.99,46.1,45.92,46.04,24316.0,35.5969,35.682,35.5427,35.6356,24316.0
2016-03-17 10:20:00,46.04,46.14,45.97,46.12,53987.0,35.6356,35.713,35.5814,35.6975,53987.0
2016-03-17 10:30:00,46.12,46.38,46.09,46.37,41310.0,35.6975,35.8987,35.6743,35.891,41310.0
2016-03-17 10:40:00,46.38,46.55,46.31,46.5,45685.0,35.8987,36.0303,35.8446,35.9916,45685.0
2016-03-17 10:50:00,46.5,46.5,46.26,46.41,32472.0,35.9916,35.9916,35.8059,35.922,32472.0
2016-03-17 11:00:00,46.39,46.39,46.21,46.38,22354.0,35.9065,35.9065,35.7672,35.8987,22354.0
2016-03-17 11:10:00,46.42,46.48,46.36,46.41,10566.0,35.9297,35.9761,35.8833,35.922,10566.0
2016-03-17 11:20:00,46.41,46.42,46.26,46.26,12259.0,35.922,35.9297,35.8059,35.8059,12259.0
2016-03-17 11:30:00,46.3,46.32,46.19,46.23,16412.0,35.8368,35.8523,35.7517,35.7826,16412.0
2016-03-17 11:40:00,46.23,46.28,46.13,46.15,21332.0,35.7826,35.8213,35.7052,35.7207,21332.0
2016-03-17 11:50:00,46.16,46.19,46.11,46.16,14076.0,35.7285,35.7517,35.6898,35.7285,14076.0
2016-03-17 12:00:00,46.16,46.35,46.16,46.35,33972.0,35.7285,35.8755,35.7285,35.8755,33972.0
2016-03-17 12:10:00,46.33,46.53,46.33,46.53,48282.0,35.86,36.0148,35.86,36.0148,48282.0
2016-03-17 12:20:00,46.52,46.77,46.52,46.77,37257.0,36.0071,36.2006,36.0071,36.2006,37257.0
2016-03-17 12:30:00,46.74,46.91,46.74,46.8,65912.0,36.1774,36.309,36.1774,36.2238,65912.0
2016-03-17 12:40:00,46.79,46.8,46.66,46.72,12887.0,36.2161,36.2238,36.1155,36.1619,12887.0
2016-03-17 12:50:00,46.72,46.74,46.61,46.65,21358.0,36.1619,36.1774,36.0768,36.1077,21358.0
2016-03-17 13:00:00,46.66,46.7,46.57,46.59,13056.0,36.1155,36.1464,36.0458,36.0613,13056.0
2016-03-17 13:10:00,46.57,46.58,46.44,46.44,21340.0,36.0458,36.0535,35.9452,35.9452,21340.0
2016-03-17 13:20:00,46.43,46.6,46.43,46.47,23816.0,35.9374,36.069,35.9374,35.9684,23816.0
2016-03-17 13:30:00,46.45,46.51,46.44,46.51,11387.0,35.9529,35.9994,35.9452,35.9994,11387.0
2016-03-17 13:40:00,46.52,46.57,46.46,46.53,11894.0,36.0071,36.0458,35.9607,36.0148,11894.0
2016-03-17 13:50:00,46.53,46.55,46.41,46.44,22015.0,36.0148,36.0303,35.922,35.9452,22015.0
2016-03-17 14:00:00,46.43,46.54,46.39,46.53,17092.0,35.9374,36.0226,35.9065,36.0148,17092.0
2016-03-17 14:10:00,46.53,46.63,46.52,46.57,15300.0,36.0148,36.0922,36.0071,36.0458,15300.0
2016-03-17 14:20:00,46.56,46.56,46.48,46.48,15640.0,36.0381,36.0381,35.9761,35.9761,15640.0
2016-03-17 14:30:00,46.49,46.59,46.48,46.59,29843.0,35.9839,36.0613,35.9761,36.0613,29843.0
2016-03-17 14:40:00,46.58,46.71,46.57,46.7,47767.0,36.0535,36.1542,36.0458,36.1464,47767.0
2016-03-17 14:50:00,46.69,46.7,46.58,46.6,34087.0,36.1387,36.1464,36.0535,36.069,34087.0
2016-03-17 15:00:00,46.61,46.74,46.61,46.69,28918.0,36.0768,36.1774,36.0768,36.1387,28918.0
2016-03-17 15:10:00,46.69,46.8,46.67,46.7,38684.0,36.1387,36.2238,36.1232,36.1464,38684.0
2016-03-17 15:20:00,46.7,46.82,46.69,46.78,29472.0,36.1464,36.2393,36.1387,36.2083,29472.0
2016-03-17 15:30:00,46.79,46.83,46.73,46.78,36896.0,36.2161,36.247,36.1696,36.2083,36896.0
2016-03-17 15:40:00,46.78,46.8,46.68,46.73,70510.0,36.2083,36.2238,36.1309,36.1696,70510.0
2016-03-17 15:50:00,46.72,46.73,46.63,46.69,127025.0,36.1619,36.1696,36.0922,36.1387,127025.0
2016-03-18 09:30:00,47.11,47.16,46.88,47.05,186175.0,36.4638,36.5025,36.2857,36.4173,186175.0
2016-03-18 09:40:00,47.08,47.2,46.79,46.91,42386.0,36.4405,36.5334,36.2161,36.309,42386.0
2016-03-18 09:50:00,46.89,47.17,46.88,47.17,38645.0,36.2935,36.5102,36.2857,36.5102,38645.0
2016-03-18 10:00:00,47.16,47.2,46.98,47.2,90959.0,36.5025,36.5334,36.3631,36.5334,90959.0
2016-03-18 10:10:00,47.17,47.2,47.05,47.05,29749.0,36.5102,36.5334,36.4173,36.4173,29749.0
2016-03-18 10:20:00,47.06,47.13,46.98,47.04,43114.0,36.4251,36.4792,36.3631,36.4096,43114.0
2016-03-18 10:30:00,47.06,47.2,47.06,47.11,27713.0,36.4251,36.5334,36.4251,36.4638,27713.0
2016-03-18 10:40:00,47.12,47.24,47.09,47.19,34989.0,36.4715,36.5644,36.4483,36.5257,34989.0
2016-03-18 10:50:00,47.2,47.36,47.07,47.15,39850.0,36.5334,36.6573,36.4328,36.4947,39850.0
2016-03-18 11:00:00,47.18,47.3,47.18,47.18,24513.0,36.5179,36.6108,36.5179,36.5179,24513.0
2016-03-18 11:10:00,47.18,47.24,47.13,47.22,167372.0,36.5179,36.5644,36.4792,36.5489,167372.0
2016-03-18 11:20:00,47.23,47.34,47.23,47.31,69987.0,36.5566,36.6418,36.5566,36.6186,69987.0
2016-03-18 11:30:00,47.3,47.4,47.28,47.39,104389.0,36.6108,36.6882,36.5953,36.6805,104389.0
2016-03-18 11:40:00,47.38,47.46,47.29,47.45,60223.0,36.6727,36.7347,36.6031,36.7269,60223.0
2016-03-18 11:50:00,47.46,47.49,47.36,47.45,93882.0,36.7347,36.7579,36.6573,36.7269,93882.0
2016-03-18 12:00:00,47.45,47.52,47.35,47.35,93720.0,36.7269,36.7811,36.6495,36.6495,93720.0
2016-03-18 12:10:00,47.36,47.57,47.34,47.55,75399.0,36.6573,36.8198,36.6418,36.8043,75399.0
2016-03-18 12:20:00,47.54,47.65,47.53,47.63,66777.0,36.7966,36.8817,36.7888,36.8663,66777.0
2016-03-18 12:30:00,47.63,47.64,47.51,47.56,41725.0,36.8663,36.874,36.7734,36.8121,41725.0
2016-03-18 12:40:00,47.56,47.57,47.5,47.54,50485.0,36.8121,36.8198,36.7656,36.7966,50485.0
2016-03-18 12:50:00,47.54,47.61,47.53,47.55,20116.0,36.7966,36.8508,36.7888,36.8043,20116.0
2016-03-18 13:00:00,47.55,47.58,47.5,47.55,26272.0,36.8043,36.8276,36.7656,36.8043,26272.0
2016-03-18 13:10:00,47.56,47.59,47.49,47.5,34091.0,36.8121,36.8353,36.7579,36.7656,34091.0
2016-03-18 13:20:00,47.51,47.57,47.48,47.51,37490.0,36.7734,36.8198,36.7501,36.7734,37490.0
2016-03-18 13:30:00,47.52,47.59,47.5,47.58,29989.0,36.7811,36.8353,36.7656,36.8276,29989.0
2016-03-18 13:40:00,47.59,47.65,47.54,47.62,40519.0,36.8353,36.8817,36.7966,36.8585,40519.0
2016-03-18 13:50:00,47.62,47.65,47.58,47.63,39234.0,36.8585,36.8817,36.8276,36.8663,39234.0
2016-03-18 14:00:00,47.63,47.64,47.53,47.56,40537.0,36.8663,36.874,36.7888,36.8121,40537.0
2016-03-18 14:10:00,47.57,47.71,47.56,47.66,35850.0,36.8198,36.9282,36.8121,36.8895,35850.0
2016-03-18 14:20:00,47.66,47.72,47.61,47.71,23352.0,36.8895,36.9359,36.8508,36.9282,23352.0
2016-03-18 14:30:00,47.69,47.74,47.67,47.73,30101.0,36.9127,36.9514,36.8972,36.9437,30101.0
2016-03-18 14:40:00,47.73,47.74,47.67,47.74,38044.0,36.9437,36.9514,36.8972,36.9514,38044.0
2016-03-18 14:50:00,47.74,47.75,47.69,47.71,44930.0,36.9514,36.9591,36.9127,36.9282,44930.0
2016-03-18 15:00:00,47.7,47.74,47.69,47.73,33654.0,36.9204,36.9514,36.9127,36.9437,33654.0
2016-03-18 15:10:00,47.73,47.83,47.72,47.75,43848.0,36.9437,37.0211,36.9359,36.9591,43848.0
2016-03-18 15:20:00,47.74,47.8,47.67,47.73,57254.0,36.9514,36.9978,36.8972,36.9437,57254.0
2016-03-18 15:30:00,47.73,47.75,47.66,47.7,77914.0,36.9437,36.9591,36.8895,36.9204,77914.0
2016-03-18 15:40:00,47.7,47.73,47.69,47.72,67846.0,36.9204,36.9437,36.9127,36.9359,67846.0
2016-03-18 15:50:00,47.72,47.82,47.72,47.73,210072.0,36.9359,37.0133,36.9359,36.9437,210072.0
2016-03-21 09:30:00,47.56,48.06,47.56,47.89,45055.0,36.8121,37.1991,36.8121,37.0675,45055.0
2016-03-21 09:40:00,47.93,48.02,47.71,47.73,50845.0,37.0985,37.1681,36.9282,36.9437,50845.0
2016-03-21 09:50:00,47.74,47.75,47.53,47.62,27452.0,36.9514,36.9591,36.7888,36.8585,27452.0
2016-03-21 10:00:00,47.67,47.7,47.55,47.58,15350.0,36.8972,36.9204,36.8043,36.8276,15350.0
2016-03-21 10:10:00,47.57,47.57,47.45,47.56,20069.0,36.8198,36.8198,36.7269,36.8121,20069.0
2016-03-21 10:20:00,47.55,47.67,47.5,47.61,67531.0,36.8043,36.8972,36.7656,36.8508,67531.0
2016-03-21 10:30:00,47.59,47.71,47.44,47.67,21767.0,36.8353,36.9282,36.7192,36.8972,21767.0
2016-03-21 10:40:00,47.7,47.72,47.55,47.55,14659.0,36.9204,36.9359,36.8043,36.8043,14659.0
2016-03-21 10:50:00,47.55,47.55,47.39,47.39,15471.0,36.8043,36.8043,36.6805,36.6805,15471.0
2016-03-21 11:00:00,47.39,47.44,47.31,47.42,30686.0,36.6805,36.7192,36.6186,36.7037,30686.0
2016-03-21 11:10:00,47.42,47.56,47.35,47.56,10500.0,36.7037,36.8121,36.6495,36.8121,10500.0
2016-03-21 11:20:00,47.56,47.59,47.44,47.44,14057.0,36.8121,36.8353,36.7192,36.7192,14057.0
2016-03-21 11:30:00,47.44,47.58,47.44,47.58,13708.0,36.7192,36.8276,36.7192,36.8276,13708.0
2016-03-21 11:40:00,47.56,47.6,47.39,47.4,20004.0,36.8121,36.843,36.6805,36.6882,20004.0
2016-03-21 11:50:00,47.4,47.4,47.33,47.34,10663.0,36.6882,36.6882,36.634,36.6418,10663.0
2016-03-21 12:00:00,47.34,47.48,47.32,47.48,19952.0,36.6418,36.7501,36.6263,36.7501,19952.0
2016-03-21 12:10:00,47.48,47.49,47.39,47.41,21568.0,36.7501,36.7579,36.6805,36.696,21568.0
2016-03-21 12:20:00,47.42,47.45,47.4,47.44,9737.0,36.7037,36.7269,36.6882,36.7192,9737.0
2016-03-21 12:30:00,47.44,47.48,47.38,47.48,20014.0,36.7192,36.7501,36.6727,36.7501,20014.0
2016-03-21 12:40:00,47.48,47.49,47.38,47.44,24569.0,36.7501,36.7579,36.6727,36.7192,24569.0
2016-03-21 12:50:00,47.44,47.49,47.44,47.47,14702.0,36.7192,36.7579,36.7192,36.7424,14702.0
2016-03-21 13:00:00,47.46,47.5,47.44,47.49,17483.0,36.7347,36.7656,36.7192,36.7579,17483.0
2016-03-21 13:10:00,47.49,47.54,47.47,47.54,13888.0,36.7579,36.7966,36.7424,36.7966,13888.0
2016-03-21 13:20:00,47.53,47.59,47.52,47.58,12421.0,36.7888,36.8353,36.7811,36.8276,12421.0
2016-03-21 13:30:00,47.58,47.58,47.45,47.46,15407.0,36.8276,36.8276,36.7269,36.7347,15407.0
2016-03-21 13:40:00,47.45,47.56,47.41,47.55,25303.0,36.7269,36.8121,36.696,36.8043,25303.0
2016-03-21 13:50:00,47.56,47.62,47.52,47.52,22699.0,36.8121,36.8585,36.7811,36.7811,22699.0
2016-03-21 14:00:00,47.52,47.52,47.45,47.48,25668.0,36.7811,36.7811,36.7269,36.7501,25668.0
2016-03-21 14:10:00,47.48,47.55,47.48,47.53,24024.0,36.7501,36.8043,36.7501,36.7888,24024.0
2016-03-21 14:20:00,47.53,47.55,47.5,47.54,15900.0,36.7888,36.8043,36.7656,36.7966,15900.0
2016-03-21 14:30:00,47.54,47.58,47.52,47.58,30933.0,36.7966,36.8276,36.7811,36.8276,30933.0
2016-03-21 14:40:00,47.58,47.62,47.56,47.61,24005.0,36.8276,36.8585,36.8121,36.8508,24005.0
2016-03-21 14:50:00,47.61,47.69,47.61,47.68,23945.0,36.8508,36.9127,36.8508,36.905,23945.0
2016-03-21 15:00:00,47.68,47.68,47.63,47.64,59608.0,36.905,36.905,36.8663,36.874,59608.0
2016-03-21 15:10:00,47.63,47.69,47.62,47.64,89482.0,36.8663,36.9127,36.8585,36.874,89482.0
2016-03-21 15:20:00,47.64,47.64,47.54,47.55,28185.0,36.874,36.874,36.7966,36.8043,28185.0
2016-03-21 15:30:00,47.55,47.56,47.43,47.43,53824.0,36.8043,36.8121,36.7114,36.7114,53824.0
2016-03-21 15:40:00,47.44,47.46,47.36,47.36,55689.0,36.7192,36.7347,36.6573,36.6573,55689.0
2016-03-21 15:50:00,47.37,47.41,47.36,47.39,142718.0,36.665,36.696,36.6573,36.6805,142718.0
2016-03-22 09:30:00,47.48,47.75,47.27,47.51,33091.0,36.7501,36.9591,36.5876,36.7734,33091.0
2016-03-22 09:40:00,47.53,47.75,47.3,47.31,52476.0,36.7888,36.9591,36.6108,36.6186,52476.0
2016-03-22 09:50:00,47.3,47.49,47.12,47.23,36121.0,36.6108,36.7579,36.4715,36.5566,36121.0
2016-03-22 10:00:00,47.23,47.35,47.08,47.09,40802.0,36.5566,36.6495,36.4405,36.4483,40802.0
2016-03-22 10:10:00,47.11,47.32,47.1,47.15,24563.0,36.4638,36.6263,36.456,36.4947,24563.0
2016-03-22 10:20:00,47.16,47.45,47.09,47.44,25306.0,36.5025,36.7269,36.4483,36.7192,25306.0
2016-03-22 10:30:00,47.45,47.46,47.28,47.42,35708.0,36.7269,36.7347,36.5953,36.7037,35708.0
2016-03-22 10:40:00,47.43,47.45,47.27,47.37,25133.0,36.7114,36.7269,36.5876,36.665,25133.0
2016-03-22 10:50:00,47.37,47.5,47.34,47.41,22543.0,36.665,36.7656,36.6418,36.696,22543.0
2016-03-22 11:00:00,47.39,47.44,47.31,47.4,23750.0,36.6805,36.7192,36.6186,36.6882,23750.0
2016-03-22 11:10:00,47.41,47.52,47.37,47.52,32930.0,36.696,36.7811,36.665,36.7811,32930.0
2016-03-22 11:20:00,47.52,47.58,47.43,47.55,20465.0,36.7811,36.8276,36.7114,36.8043,20465.0
2016-03-22 11:30:00,47.56,47.59,47.37,47.37,20729.0,36.8121,36.8353,36.665,36.665,20729.0
2016-03-22 11:40:00,47.37,47.52,47.31,47.34,28203.0,36.665,36.7811,36.6186,36.6418,28203.0
2016-03-22 11:50:00,47.34,47.42,47.21,47.27,20614.0,36.6418,36.7037,36.5412,36.5876,20614.0
2016-03-22 12:00:00,47.27,47.3,47.22,47.25,19121.0,36.5876,36.6108,36.5489,36.5721,19121.0
2016-03-22 12:10:00,47.24,47.38,47.19,47.33,89649.0,36.5644,36.6727,36.5257,36.634,89649.0
2016-03-22 12:20:00,47.34,47.43,47.33,47.43,13890.0,36.6418,36.7114,36.634,36.7114,13890.0
2016-03-22 12:30:00,47.43,47.5,47.39,47.45,16405.0,36.7114,36.7656,36.6805,36.7269,16405.0
2016-03-22 12:40:00,47.43,47.56,47.4,47.52,17476.0,36.7114,36.8121,36.6882,36.7811,17476.0
2016-03-22 12:50:00,47.52,47.69,47.51,47.66,20993.0,36.7811,36.9127,36.7734,36.8895,20993.0
2016-03-22 13:00:00,47.65,47.69,47.64,47.65,20993.0,36.8817,36.9127,36.874,36.8817,20993.0
2016-03-22 13:10:00,47.65,47.79,47.62,47.78,50363.0,36.8817,36.9901,36.8585,36.9824,50363.0
2016-03-22 13:20:00,47.77,47.77,47.65,47.68,28805.0,36.9746,36.9746,36.8817,36.905,28805.0
2016-03-22 13:30:00,47.68,47.79,47.67,47.72,25229.0,36.905,36.9901,36.8972,36.9359,25229.0
2016-03-22 13:40:00,47.72,47.73,47.62,47.64,31773.0,36.9359,36.9437,36.8585,36.874,31773.0
2016-03-22 13:50:00,47.64,47.68,47.62,47.65,17357.0,36.874,36.905,36.8585,36.8817,17357.0
2016-03-22 14:00:00,47.66,47.66,47.57,47.58,12033.0,36.8895,36.8895,36.8198,36.8276,12033.0
2016-03-22 14:10:00,47.58,47.59,47.4,47.46,23108.0,36.8276,36.8353,36.6882,36.7347,23108.0
2016-03-22 14:20:00,47.47,47.51,47.38,47.45,25335.0,36.7424,36.7734,36.6727,36.7269,25335.0
2016-03-22 14:30:00,47.46,47.51,47.43,47.47,14624.0,36.7347,36.7734,36.7114,36.7424,14624.0
2016-03-22 14:40:00,47.47,47.47,47.38,47.39,18262.0,36.7424,36.7424,36.6727,36.6805,18262.0
2016-03-22 14:50:00,47.4,47.41,46.86,47.16,111285.0,36.6882,36.696,36.2703,36.5025,111285.0
2016-03-22 15:00:00,47.16,47.32,47.16,47.29,28271.0,36.5025,36.6263,36.5025,36.6031,28271.0
2016-03-22 15:10:00,47.29,47.35,47.24,47.26,33500.0,36.6031,36.6495,36.5644,36.5799,33500.0
2016-03-22 15:20:00,47.27,47.31,47.21,47.26,28611.0,36.5876,36.6186,36.5412,36.5799,28611.0
2016-03-22 15:30:00,47.26,47.27,47.19,47.21,94285.0,36.5799,36.5876,36.5257,36.5412,94285.0
2016-03-22 15:40:00,47.2,47.28,47.19,47.23,44149.0,36.5334,36.5953,36.5257,36.5566,44149.0
2016-03-22 15:50:00,47.24,47.27,47.18,47.22,76201.0,36.5644,36.5876,36.5179,36.5489,76201.0
2016-03-23 09:30:00,46.68,47.16,46.45,46.55,135337.0,36.1309,36.5025,35.9529,36.0303,135337.0
2016-03-23 09:40:00,46.54,47.05,46.38,46.69,53993.0,36.0226,36.4173,35.8987,36.1387,53993.0
2016-03-23 09:50:00,46.71,46.86,46.56,46.56,44544.0,36.1542,36.2703,36.0381,36.0381,44544.0
2016-03-23 10:00:00,46.56,46.56,46.31,46.36,71910.0,36.0381,36.0381,35.8446,35.8833,71910.0
2016-03-23 10:10:00,46.36,46.45,46.22,46.36,82447.0,35.8833,35.9529,35.7749,35.8833,82447.0
2016-03-23 10:20:00,46.36,46.6,46.36,46.52,62786.0,35.8833,36.069,35.8833,36.0071,62786.0
2016-03-23 10:30:00,46.51,46.68,46.44,46.63,49918.0,35.9994,36.1309,35.9452,36.0922,49918.0
2016-03-23 10:40:00,46.64,46.77,46.59,46.64,23137.0,36.1,36.2006,36.0613,36.1,23137.0
2016-03-23 10:50:00,46.63,46.7,46.5,46.66,13773.0,36.0922,36.1464,35.9916,36.1155,13773.0
2016-03-23 11:00:00,46.65,46.76,46.54,46.75,26144.0,36.1077,36.1929,36.0226,36.1851,26144.0
2016-03-23 11:10:00,46.75,46.75,46.61,46.61,18429.0,36.1851,36.1851,36.0768,36.0768,18429.0
2016-03-23 11:20:00,46.59,46.69,46.55,46.6,34317.0,36.0613,36.1387,36.0303,36.069,34317.0
2016-03-23 11:30:00,46.6,46.68,46.48,46.57,20746.0,36.069,36.1309,35.9761,36.0458,20746.0
2016-03-23 11:40:00,46.58,46.64,46.49,46.64,27741.0,36.0535,36.1,35.9839,36.1,27741.0
2016-03-23 11:50:00,46.66,46.77,46.61,46.74,30611.0,36.1155,36.2006,36.0768,36.1774,30611.0
2016-03-23 12:00:00,46.76,46.85,46.75,46.79,13444.0,36.1929,36.2625,36.1851,36.2161,13444.0
2016-03-23 12:10:00,46.82,46.89,46.82,46.87,12276.0,36.2393,36.2935,36.2393,36.278,12276.0
2016-03-23 12:20:00,46.86,47.05,46.86,47.03,26832.0,36.2703,36.4173,36.2703,36.4018,26832.0
2016-03-23 12:30:00,47.03,47.17,46.99,47.17,48065.0,36.4018,36.5102,36.3709,36.5102,48065.0
2016-03-23 12:40:00,47.16,47.18,47.04,47.04,18029.0,36.5025,36.5179,36.4096,36.4096,18029.0
2016-03-23 12:50:00,47.03,47.19,47.01,47.19,19537.0,36.4018,36.5257,36.3864,36.5257,19537.0
2016-03-23 13:00:00,47.19,47.21,47.05,47.07,15371.0,36.5257,36.5412,36.4173,36.4328,15371.0
2016-03-23 13:10:00,47.05,47.13,47.05,47.1,23235.0,36.4173,36.4792,36.4173,36.456,23235.0
2016-03-23 13:20:00,47.1,47.18,47.06,47.09,14273.0,36.456,36.5179,36.4251,36.4483,14273.0
2016-03-23 13:30:00,47.09,47.09,46.95,47.03,12400.0,36.4483,36.4483,36.3399,36.4018,12400.0
2016-03-23 13:40:00,47.03,47.09,46.95,46.98,35152.0,36.4018,36.4483,36.3399,36.3631,35152.0
2016-03-23 13:50:00,46.97,47.03,46.94,47.03,15011.0,36.3554,36.4018,36.3322,36.4018,15011.0
2016-03-23 14:00:00,47.02,47.07,47.01,47.02,10161.0,36.3941,36.4328,36.3864,36.3941,10161.0
2016-03-23 14:10:00,47.03,47.04,46.9,46.91,15477.0,36.4018,36.4096,36.3012,36.309,15477.0
2016-03-23 14:20:00,46.91,46.95,46.82,46.84,19628.0,36.309,36.3399,36.2393,36.2548,19628.0
2016-03-23 14:30:00,46.85,46.94,46.82,46.82,14123.0,36.2625,36.3322,36.2393,36.2393,14123.0
2016-03-23 14:40:00,46.82,46.86,46.75,46.75,25053.0,36.2393,36.2703,36.1851,36.1851,25053.0
2016-03-23 14:50:00,46.75,46.77,46.68,46.72,46138.0,36.1851,36.2006,36.1309,36.1619,46138.0
2016-03-23 15:00:00,46.72,46.78,46.67,46.68,27536.0,36.1619,36.2083,36.1232,36.1309,27536.0
2016-03-23 15:10:00,46.68,46.77,46.67,46.71,22679.0,36.1309,36.2006,36.1232,36.1542,22679.0
2016-03-23 15:20:00,46.71,46.73,46.67,46.72,28234.0,36.1542,36.1696,36.1232,36.1619,28234.0
2016-03-23 15:30:00,46.72,46.79,46.69,46.73,35673.0,36.1619,36.2161,36.1387,36.1696,35673.0
2016-03-23 15:40:00,46.74,46.74,46.58,46.65,57773.0,36.1774,36.1774,36.0535,36.1077,57773.0
2016-03-23 15:50:00,46.65,46.68,46.61,46.64,81693.0,36.1077,36.1309,36.0768,36.1,81693.0
2016-03-24 09:30:00,46.56,46.9,46.5,46.9,35734.0,36.0381,36.3012,35.9916,36.3012,35734.0
2016-03-24 09:40:00,46.92,47.06,46.49,46.58,55625.0,36.3167,36.4251,35.9839,36.0535,55625.0
2016-03-24 09:50:00,46.59,46.81,46.55,46.81,18995.0,36.0613,36.2316,36.0303,36.2316,18995.0
2016-03-24 10:00:00,46.81,46.81,46.66,46.79,54950.0,36.2316,36.2316,36.1155,36.2161,54950.0
2016-03-24 10:10:00,46.79,46.8,46.57,46.57,25126.0,36.2161,36.2238,36.0458,36.0458,25126.0
2016-03-24 10:20:00,46.59,46.68,46.48,46.5,24470.0,36.0613,36.1309,35.9761,35.9916,24470.0
2016-03-24 10:30:00,46.49,46.62,46.47,46.61,24545.0,35.9839,36.0845,35.9684,36.0768,24545.0
2016-03-24 10:40:00,46.63,46.79,46.6,46.73,19447.0,36.0922,36.2161,36.069,36.1696,19447.0
2016-03-24 10:50:00,46.74,46.87,46.73,46.79,20251.0,36.1774,36.278,36.1696,36.2161,20251.0
2016-03-24 11:00:00,46.78,46.84,46.66,46.66,12790.0,36.2083,36.2548,36.1155,36.1155,12790.0
2016-03-24 11:10:00,46.68,46.74,46.6,46.71,14525.0,36.1309,36.1774,36.069,36.1542,14525.0
2016-03-24 11:20:00,46.72,46.83,46.64,46.83,25698.0,36.1619,36.247,36.1,36.247,25698.0
2016-03-24 11:30:00,46.84,46.89,46.8,46.88,11222.0,36.2548,36.2935,36.2238,36.2857,11222.0
2016-03-24 11:40:00,46.89,46.9,46.77,46.78,10095.0,36.2935,36.3012,36.2006,36.2083,10095.0
2016-03-24 11:50:00,46.78,46.79,46.62,46.66,18719.0,36.2083,36.2161,36.0845,36.1155,18719.0
2016-03-24 12:00:00,46.66,46.92,46.65,46.89,20100.0,36.1155,36.3167,36.1077,36.2935,20100.0
2016-03-24 12:10:00,46.89,46.9,46.68,46.68,9889.0,36.2935,36.3012,36.1309,36.1309,9889.0
2016-03-24 12:20:00,46.68,46.74,46.66,46.69,13058.0,36.1309,36.1774,36.1155,36.1387,13058.0
2016-03-24 12:30:00,46.69,46.69,46.61,46.63,17594.0,36.1387,36.1387,36.0768,36.0922,17594.0
2016-03-24 12:40:00,46.64,46.76,46.64,46.76,16118.0,36.1,36.1929,36.1,36.1929,16118.0
2016-03-24 12:50:00,46.77,46.78,46.68,46.68,11479.0,36.2006,36.2083,36.1309,36.1309,11479.0
2016-03-24 13:00:00,46.67,46.73,46.62,46.7,17454.0,36.1232,36.1696,36.0845,36.1464,17454.0
2016-03-24 13:10:00,46.7,46.72,46.65,46.68,32067.0,36.1464,36.1619,36.1077,36.1309,32067.0
2016-03-24 13:20:00,46.69,46.73,46.57,46.59,10706.0,36.1387,36.1696,36.0458,36.0613,10706.0
2016-03-24 13:30:00,46.6,46.6,46.53,46.57,17640.0,36.069,36.069,36.0148,36.0458,17640.0
2016-03-24 13:40:00,46.58,46.65,46.58,46.64,9581.0,36.0535,36.1077,36.0535,36.1,9581.0
2016-03-24 13:50:00,46.65,46.72,46.64,46.66,12058.0,36.1077,36.1619,36.1,36.1155,12058.0
2016-03-24 14:00:00,46.66,46.67,46.56,46.58,27975.0,36.1155,36.1232,36.0381,36.0535,27975.0
2016-03-24 14:10:00,46.57,46.66,46.53,46.66,24973.0,36.0458,36.1155,36.0148,36.1155,24973.0
2016-03-24 14:20:00,46.67,46.71,46.65,46.69,11754.0,36.1232,36.1542,36.1077,36.1387,11754.0
2016-03-24 14:30:00,46.68,46.68,46.6,46.66,14462.0,36.1309,36.1309,36.069,36.1155,14462.0
2016-03-24 14:40:00,46.66,46.77,46.66,46.77,16130.0,36.1155,36.2006,36.1155,36.2006,16130.0
2016-03-24 14:50:00,46.77,46.78,46.73,46.77,14368.0,36.2006,36.2083,36.1696,36.2006,14368.0
2016-03-24 15:00:00,46.77,46.77,46.66,46.68,23643.0,36.2006,36.2006,36.1155,36.1309,23643.0
2016-03-24 15:10:00,46.68,46.81,46.67,46.74,22368.0,36.1309,36.2316,36.1232,36.1774,22368.0
2016-03-24 15:20:00,46.74,46.74,46.6,46.64,38178.0,36.1774,36.1774,36.069,36.1,38178.0
2016-03-24 15:30:00,46.64,46.71,46.6,46.7,48865.0,36.1,36.1542,36.069,36.1464,48865.0
2016-03-24 15:40:00,46.7,46.73,46.68,46.7,34032.0,36.1464,36.1696,36.1309,36.1464,34032.0
2016-03-24 15:50:00,46.69,46.74,46.66,46.71,66027.0,36.1387,36.1774,36.1155,36.1542,66027.0
2016-03-28 09:30:00,46.94,47.15,46.89,47.08,32337.0,36.3322,36.4947,36.2935,36.4405,32337.0
2016-03-28 09:40:00,47.08,47.15,46.86,47.05,21701.0,36.4405,36.4947,36.2703,36.4173,21701.0
2016-03-28 09:50:00,47.05,47.35,47.03,47.22,20666.0,36.4173,36.6495,36.4018,36.5489,20666.0
2016-03-28 10:00:00,47.24,47.25,47.1,47.23,28983.0,36.5644,36.5721,36.456,36.5566,28983.0
2016-03-28 10:10:00,47.23,47.25,47.11,47.25,22603.0,36.5566,36.5721,36.4638,36.5721,22603.0
2016-03-28 10:20:00,47.25,47.29,47.16,47.17,17895.0,36.5721,36.6031,36.5025,36.5102,17895.0
2016-03-28 10:30:00,47.17,47.28,47.07,47.14,13080.0,36.5102,36.5953,36.4328,36.487,13080.0
2016-03-28 10:40:00,47.16,47.18,47.03,47.11,14083.0,36.5025,36.5179,36.4018,36.4638,14083.0
2016-03-28 10:50:00,47.11,47.12,46.91,47.07,18017.0,36.4638,36.4715,36.309,36.4328,18017.0
2016-03-28 11:00:00,47.07,47.07,46.92,46.96,9200.0,36.4328,36.4328,36.3167,36.3477,9200.0
2016-03-28 11:10:00,46.95,47.12,46.93,47.08,11655.0,36.3399,36.4715,36.3244,36.4405,11655.0
2016-03-28 11:20:00,47.07,47.1,47.02,47.04,10383.0,36.4328,36.456,36.3941,36.4096,10383.0
2016-03-28 11:30:00,47.04,47.13,47.0,47.13,12786.0,36.4096,36.4792,36.3786,36.4792,12786.0
2016-03-28 11:40:00,47.13,47.26,47.1,47.24,11645.0,36.4792,36.5799,36.456,36.5644,11645.0
2016-03-28 11:50:00,47.23,47.31,47.16,47.29,15527.0,36.5566,36.6186,36.5025,36.6031,15527.0
2016-03-28 12:00:00,47.29,47.33,47.26,47.27,20201.0,36.6031,36.634,36.5799,36.5876,20201.0
2016-03-28 12:10:00,47.28,47.32,47.24,47.32,39458.0,36.5953,36.6263,36.5644,36.6263,39458.0
2016-03-28 12:20:00,47.32,47.44,47.29,47.41,26221.0,36.6263,36.7192,36.6031,36.696,26221.0
2016-03-28 12:30:00,47.41,47.5,47.41,47.49,40911.0,36.696,36.7656,36.696,36.7579,40911.0
2016-03-28 12:40:00,47.5,47.53,47.3,47.39,15811.0,36.7656,36.7888,36.6108,36.6805,15811.0
2016-03-28 12:50:00,47.39,47.48,47.36,47.37,7853.0,36.6805,36.7501,36.6573,36.665,7853.0
2016-03-28 13:00:00,47.37,47.41,47.36,47.41,12642.0,36.665,36.696,36.6573,36.696,12642.0
2016-03-28 13:10:00,47.41,47.46,47.38,47.41,10553.0,36.696,36.7347,36.6727,36.696,10553.0
2016-03-28 13:20:00,47.42,47.48,47.34,47.34,44309.0,36.7037,36.7501,36.6418,36.6418,44309.0
2016-03-28 13:30:00,47.32,47.32,47.23,47.26,93192.0,36.6263,36.6263,36.5566,36.5799,93192.0
2016-03-28 13:40:00,47.28,47.4,47.25,47.4,14419.0,36.5953,36.6882,36.5721,36.6882,14419.0
2016-03-28 13:50:00,47.4,47.45,47.34,47.35,10152.0,36.6882,36.7269,36.6418,36.6495,10152.0
2016-03-28 14:00:00,47.36,47.37,47.31,47.32,14776.0,36.6573,36.665,36.6186,36.6263,14776.0
2016-03-28 14:10:00,47.34,47.35,47.22,47.22,16879.0,36.6418,36.6495,36.5489,36.5489,16879.0
2016-03-28 14:20:00,47.2,47.23,47.17,47.21,12049.0,36.5334,36.5566,36.5102,36.5412,12049.0
2016-03-28 14:30:00,47.21,47.22,47.16,47.21,21006.0,36.5412,36.5489,36.5025,36.5412,21006.0
2016-03-28 14:40:00,47.21,47.25,47.15,47.25,16690.0,36.5412,36.5721,36.4947,36.5721,16690.0
2016-03-28 14:50:00,47.25,47.28,47.2,47.25,38297.0,36.5721,36.5953,36.5334,36.5721,38297.0
2016-03-28 15:00:00,47.25,47.26,47.21,47.24,19469.0,36.5721,36.5799,36.5412,36.5644,19469.0
2016-03-28 15:10:00,47.25,47.26,47.21,47.21,21036.0,36.5721,36.5799,36.5412,36.5412,21036.0
2016-03-28 15:20:00,47.21,47.24,47.17,47.19,30813.0,36.5412,36.5644,36.5102,36.5257,30813.0
2016-03-28 15:30:00,47.19,47.23,47.15,47.19,39748.0,36.5257,36.5566,36.4947,36.5257,39748.0
2016-03-28 15:40:00,47.19,47.23,47.12,47.12,25593.0,36.5257,36.5566,36.4715,36.4715,25593.0
2016-03-28 15:50:00,47.12,47.14,47.06,47.13,86309.0,36.4715,36.487,36.4251,36.4792,86309.0
2016-03-29 09:30:00,47.04,47.49,47.04,47.25,28109.0,36.4096,36.7579,36.4096,36.5721,28109.0
2016-03-29 09:40:00,47.25,47.38,47.17,47.28,29171.0,36.5721,36.6727,36.5102,36.5953,29171.0
2016-03-29 09:50:00,47.28,47.39,47.1,47.25,31354.0,36.5953,36.6805,36.456,36.5721,31354.0
2016-03-29 10:00:00,47.28,47.36,47.13,47.21,29838.0,36.5953,36.6573,36.4792,36.5412,29838.0
2016-03-29 10:10:00,47.22,47.24,46.94,46.97,93460.0,36.5489,36.5644,36.3322,36.3554,93460.0
2016-03-29 10:20:00,46.95,47.06,46.87,46.91,32536.0,36.3399,36.4251,36.278,36.309,32536.0
2016-03-29 10:30:00,46.91,47.02,46.9,46.97,26692.0,36.309,36.3941,36.3012,36.3554,26692.0
2016-03-29 10:40:00,46.98,47.01,46.89,46.95,30788.0,36.3631,36.3864,36.2935,36.3399,30788.0
2016-03-29 10:50:00,46.94,47.02,46.92,46.98,29035.0,36.3322,36.3941,36.3167,36.3631,29035.0
2016-03-29 11:00:00,46.98,47.01,46.87,47.0,30078.0,36.3631,36.3864,36.278,36.3786,30078.0
2016-03-29 11:10:00,46.97,47.02,46.93,46.98,32592.0,36.3554,36.3941,36.3244,36.3631,32592.0
2016-03-29 11:20:00,46.97,47.07,46.94,47.01,24493.0,36.3554,36.4328,36.3322,36.3864,24493.0
2016-03-29 11:30:00,47.0,47.01,46.96,47.0,17643.0,36.3786,36.3864,36.3477,36.3786,17643.0
2016-03-29 11:40:00,47.0,47.03,46.94,47.0,39451.0,36.3786,36.4018,36.3322,36.3786,39451.0
2016-03-29 11:50:00,47.01,47.13,46.89,46.9,45493.0,36.3864,36.4792,36.2935,36.3012,45493.0
2016-03-29 12:00:00,46.9,47.02,46.81,46.98,47950.0,36.3012,36.3941,36.2316,36.3631,47950.0
2016-03-29 12:10:00,46.98,47.05,46.85,46.87,14500.0,36.3631,36.4173,36.2625,36.278,14500.0
2016-03-29 12:20:00,46.86,47.01,46.86,46.97,18173.0,36.2703,36.3864,36.2703,36.3554,18173.0
2016-03-29 12:30:00,46.99,47.03,46.95,46.97,22256.0,36.3709,36.4018,36.3399,36.3554,22256.0
2016-03-29 12:40:00,46.97,47.18,46.97,47.12,17036.0,36.3554,36.5179,36.3554,36.4715,17036.0
2016-03-29 12:50:00,47.12,47.16,47.08,47.13,9082.0,36.4715,36.5025,36.4405,36.4792,9082.0
2016-03-29 13:00:00,47.14,47.16,47.04,47.09,14027.0,36.487,36.5025,36.4096,36.4483,14027.0
2016-03-29 13:10:00,47.08,47.14,47.05,47.11,13829.0,36.4405,36.487,36.4173,36.4638,13829.0
2016-03-29 13:20:00,47.11,47.22,47.08,47.2,17459.0,36.4638,36.5489,36.4405,36.5334,17459.0
2016-03-29 13:30:00,47.22,47.26,47.15,47.18,14375.0,36.5489,36.5799,36.4947,36.5179,14375.0
2016-03-29 13:40:00,47.18,47.19,47.1,47.12,46973.0,36.5179,36.5257,36.456,36.4715,46973.0
2016-03-29 13:50:00,47.12,47.14,46.98,46.98,36927.0,36.4715,36.487,36.3631,36.3631,36927.0
2016-03-29 14:00:00,46.99,47.03,46.88,46.89,83275.0,36.3709,36.4018,36.2857,36.2935,83275.0
2016-03-29 14:10:00,46.88,46.88,46.82,46.85,87589.0,36.2857,36.2857,36.2393,36.2625,87589.0
2016-03-29 14:20:00,46.85,46.86,46.82,46.86,45316.0,36.2625,36.2703,36.2393,36.2703,45316.0
2016-03-29 14:30:00,46.86,47.02,46.84,46.99,133377.0,36.2703,36.3941,36.2548,36.3709,133377.0
2016-03-29 14:40:00,46.99,47.15,46.97,47.15,93783.0,36.3709,36.4947,36.3554,36.4947,93783.0
2016-03-29 14:50:00,47.15,47.16,47.03,47.13,45264.0,36.4947,36.5025,36.4018,36.4792,45264.0
2016-03-29 15:00:00,47.14,47.24,47.04,47.23,61246.0,36.487,36.5644,36.4096,36.5566,61246.0
2016-03-29 15:10:00,47.23,47.37,47.18,47.35,49944.0,36.5566,36.665,36.5179,36.6495,49944.0
2016-03-29 15:20:00,47.35,47.37,47.23,47.25,83816.0,36.6495,36.665,36.5566,36.5721,83816.0
2016-03-29 15:30:00,47.25,47.25,47.07,47.15,151746.0,36.5721,36.5721,36.4328,36.4947,151746.0
2016-03-29 15:40:00,47.15,47.25,47.13,47.19,78269.0,36.4947,36.5721,36.4792,36.5257,78269.0
2016-03-29 15:50:00,47.19,47.25,47.18,47.23,110336.0,36.5257,36.5721,36.5179,36.5566,110336.0
2016-03-30 09:30:00,47.28,47.47,46.89,47.17,42740.0,36.5953,36.7424,36.2935,36.5102,42740.0
2016-03-30 09:40:00,47.22,47.23,47.0,47.11,44184.0,36.5489,36.5566,36.3786,36.4638,44184.0
2016-03-30 09:50:00,47.11,47.17,46.75,46.75,61098.0,36.4638,36.5102,36.1851,36.1851,61098.0
2016-03-30 10:00:00,46.75,46.84,46.64,46.71,45518.0,36.1851,36.2548,36.1,36.1542,45518.0
2016-03-30 10:10:00,46.73,46.75,46.48,46.5,60330.0,36.1696,36.1851,35.9761,35.9916,60330.0
2016-03-30 10:20:00,46.51,46.72,46.5,46.6,27644.0,35.9994,36.1619,35.9916,36.069,27644.0
2016-03-30 10:30:00,46.6,46.77,46.58,46.76,23896.0,36.069,36.2006,36.0535,36.1929,23896.0
2016-03-30 10:40:00,46.79,46.92,46.71,46.71,19993.0,36.2161,36.3167,36.1542,36.1542,19993.0
2016-03-30 10:50:00,46.7,46.89,46.7,46.83,18343.0,36.1464,36.2935,36.1464,36.247,18343.0
2016-03-30 11:00:00,46.84,46.91,46.81,46.87,24943.0,36.2548,36.309,36.2316,36.278,24943.0
2016-03-30 11:10:00,46.89,46.95,46.76,46.77,18400.0,36.2935,36.3399,36.1929,36.2006,18400.0
2016-03-30 11:20:00,46.78,46.81,46.69,46.71,23257.0,36.2083,36.2316,36.1387,36.1542,23257.0
2016-03-30 11:30:00,46.71,46.82,46.65,46.79,26121.0,36.1542,36.2393,36.1077,36.2161,26121.0
2016-03-30 11:40:00,46.79,47.04,46.77,47.04,32667.0,36.2161,36.4096,36.2006,36.4096,32667.0
2016-03-30 11:50:00,47.05,47.07,46.97,47.01,24346.0,36.4173,36.4328,36.3554,36.3864,24346.0
2016-03-30 12:00:00,47.0,47.01,46.86,46.88,36965.0,36.3786,36.3864,36.2703,36.2857,36965.0
2016-03-30 12:10:00,46.88,46.97,46.83,46.91,26034.0,36.2857,36.3554,36.247,36.309,26034.0
2016-03-30 12:20:00,46.92,46.92,46.81,46.87,15473.0,36.3167,36.3167,36.2316,36.278,15473.0
2016-03-30 12:30:00,46.87,46.97,46.83,46.84,19314.0,36.278,36.3554,36.247,36.2548,19314.0
2016-03-30 12:40:00,46.84,46.85,46.75,46.75,14965.0,36.2548,36.2625,36.1851,36.1851,14965.0
2016-03-30 12:50:00,46.75,46.76,46.64,46.65,33289.0,36.1851,36.1929,36.1,36.1077,33289.0
2016-03-30 13:00:00,46.65,46.68,46.49,46.53,43615.0,36.1077,36.1309,35.9839,36.0148,43615.0
2016-03-30 13:10:00,46.51,46.6,46.48,46.52,89711.0,35.9994,36.069,35.9761,36.0071,89711.0
2016-03-30 13:20:00,46.53,46.63,46.5,46.51,33422.0,36.0148,36.0922,35.9916,35.9994,33422.0
2016-03-30 13:30:00,46.51,46.58,46.47,46.55,70743.0,35.9994,36.0535,35.9684,36.0303,70743.0
2016-03-30 13:40:00,46.55,46.78,46.55,46.75,19469.0,36.0303,36.2083,36.0303,36.1851,19469.0
2016-03-30 13:50:00,46.76,46.79,46.66,46.66,19959.0,36.1929,36.2161,36.1155,36.1155,19959.0
2016-03-30 14:00:00,46.66,46.76,46.62,46.73,41301.0,36.1155,36.1929,36.0845,36.1696,41301.0
2016-03-30 14:10:00,46.75,46.8,46.69,46.8,46557.0,36.1851,36.2238,36.1387,36.2238,46557.0
2016-03-30 14:20:00,46.82,46.84,46.76,46.81,26728.0,36.2393,36.2548,36.1929,36.2316,26728.0
2016-03-30 14:30:00,46.81,46.94,46.76,46.94,31397.0,36.2316,36.3322,36.1929,36.3322,31397.0
2016-03-30 14:40:00,46.94,47.0,46.91,46.96,34721.0,36.3322,36.3786,36.309,36.3477,34721.0
2016-03-30 14:50:00,46.95,47.05,46.93,47.03,24506.0,36.3399,36.4173,36.3244,36.4018,24506.0
2016-03-30 15:00:00,47.02,47.04,46.99,47.02,37562.0,36.3941,36.4096,36.3709,36.3941,37562.0
2016-03-30 15:10:00,47.02,47.1,47.01,47.1,27726.0,36.3941,36.456,36.3864,36.456,27726.0
2016-03-30 15:20:00,47.11,47.16,47.09,47.16,35805.0,36.4638,36.5025,36.4483,36.5025,35805.0
2016-03-30 15:30:00,47.16,47.16,47.06,47.06,66609.0,36.5025,36.5025,36.4251,36.4251,66609.0
2016-03-30 15:40:00,47.06,47.11,47.03,47.05,61333.0,36.4251,36.4638,36.4018,36.4173,61333.0
2016-03-30 15:50:00,47.05,47.11,46.98,47.01,245257.0,36.4173,36.4638,36.3631,36.3864,245257.0
2016-03-31 09:30:00,47.08,47.28,46.95,46.98,25535.0,36.4405,36.5953,36.3399,36.3631,25535.0
2016-03-31 09:40:00,46.98,46.98,46.82,46.92,27838.0,36.3631,36.3631,36.2393,36.3167,27838.0
2016-03-31 09:50:00,46.93,46.93,46.37,46.46,46495.0,36.3244,36.3244,35.891,35.9607,46495.0
2016-03-31 10:00:00,46.46,46.6,46.34,46.52,31326.0,35.9607,36.069,35.8678,36.0071,31326.0
2016-03-31 10:10:00,46.55,46.81,46.52,46.76,42263.0,36.0303,36.2316,36.0071,36.1929,42263.0
2016-03-31 10:20:00,46.78,46.87,46.76,46.76,19737.0,36.2083,36.278,36.1929,36.1929,19737.0
2016-03-31 10:30:00,46.76,46.76,46.58,46.66,44162.0,36.1929,36.1929,36.0535,36.1155,44162.0
2016-03-31 10:40:00,46.66,46.82,46.64,46.82,38046.0,36.1155,36.2393,36.1,36.2393,38046.0
2016-03-31 10:50:00,46.82,46.88,46.72,46.82,25026.0,36.2393,36.2857,36.1619,36.2393,25026.0
2016-03-31 11:00:00,46.81,46.96,46.8,46.92,25683.0,36.2316,36.3477,36.2238,36.3167,25683.0
2016-03-31 11:10:00,46.92,47.17,46.92,47.15,28180.0,36.3167,36.5102,36.3167,36.4947,28180.0
2016-03-31 11:20:00,47.15,47.15,47.01,47.04,34883.0,36.4947,36.4947,36.3864,36.4096,34883.0
2016-03-31 11:30:00,47.05,47.06,46.96,46.99,20228.0,36.4173,36.4251,36.3477,36.3709,20228.0
2016-03-31 11:40:00,47.0,47.26,47.0,47.2,41995.0,36.3786,36.5799,36.3786,36.5334,41995.0
2016-03-31 11:50:00,47.21,47.25,47.11,47.15,26805.0,36.5412,36.5721,36.4638,36.4947,26805.0
2016-03-31 12:00:00,47.16,47.28,47.15,47.21,18106.0,36.5025,36.5953,36.4947,36.5412,18106.0
2016-03-31 12:10:00,47.22,47.24,47.19,47.2,80704.0,36.5489,36.5644,36.5257,36.5334,80704.0
2016-03-31 12:20:00,47.2,47.21,47.07,47.12,47270.0,36.5334,36.5412,36.4328,36.4715,47270.0
2016-03-31 12:30:00,47.13,47.16,47.05,47.07,19037.0,36.4792,36.5025,36.4173,36.4328,19037.0
2016-03-31 12:40:00,47.05,47.09,47.01,47.09,15678.0,36.4173,36.4483,36.3864,36.4483,15678.0
2016-03-31 12:50:00,47.09,47.21,47.09,47.18,35332.0,36.4483,36.5412,36.4483,36.5179,35332.0
2016-03-31 13:00:00,47.18,47.21,47.15,47.18,18935.0,36.5179,36.5412,36.4947,36.5179,18935.0
2016-03-31 13:10:00,47.17,47.2,47.16,47.19,34027.0,36.5102,36.5334,36.5025,36.5257,34027.0
2016-03-31 13:20:00,47.2,47.21,47.07,47.08,23848.0,36.5334,36.5412,36.4328,36.4405,23848.0
2016-03-31 13:30:00,47.08,47.11,47.0,47.02,23509.0,36.4405,36.4638,36.3786,36.3941,23509.0
2016-03-31 13:40:00,47.02,47.05,47.0,47.04,30698.0,36.3941,36.4173,36.3786,36.4096,30698.0
2016-03-31 13:50:00,47.04,47.09,46.99,46.99,21577.0,36.4096,36.4483,36.3709,36.3709,21577.0
2016-03-31 14:00:00,47.0,47.0,46.87,46.98,19460.0,36.3786,36.3786,36.278,36.3631,19460.0
2016-03-31 14:10:00,46.98,47.12,46.95,47.06,29387.0,36.3631,36.4715,36.3399,36.4251,29387.0
2016-03-31 14:20:00,47.06,47.07,46.85,46.87,58562.0,36.4251,36.4328,36.2625,36.278,58562.0
2016-03-31 14:30:00,46.87,46.87,46.71,46.87,81133.0,36.278,36.278,36.1542,36.278,81133.0
2016-03-31 14:40:00,46.87,46.91,46.86,46.89,24832.0,36.278,36.309,36.2703,36.2935,24832.0
2016-03-31 14:50:00,46.91,46.91,46.72,46.75,79924.0,36.309,36.309,36.1619,36.1851,79924.0
2016-03-31 15:00:00,46.76,46.82,46.75,46.79,34458.0,36.1929,36.2393,36.1851,36.2161,34458.0
2016-03-31 15:10:00,46.79,46.87,46.79,46.87,28868.0,36.2161,36.278,36.2161,36.278,28868.0
2016-03-31 15:20:00,46.88,46.91,46.79,46.82,48505.0,36.2857,36.309,36.2161,36.2393,48505.0
2016-03-31 15:30:00,46.83,46.89,46.77,46.79,96114.0,36.247,36.2935,36.2006,36.2161,96114.0
2016-03-31 15:40:00,46.79,46.82,46.77,46.8,142299.0,36.2161,36.2393,36.2006,36.2238,142299.0
2016-03-31 15:50:00,46.8,46.82,46.71,46.74,320028.0,36.2238,36.2393,36.1542,36.1774,320028.0
2016-04-01 09:30:00,46.7,46.94,46.4,46.52,56106.0,36.1464,36.3322,35.9142,36.0071,56106.0
2016-04-01 09:40:00,46.51,46.55,46.25,46.48,26639.0,35.9994,36.0303,35.7981,35.9761,26639.0
2016-04-01 09:50:00,46.49,46.82,46.49,46.82,33281.0,35.9839,36.2393,35.9839,36.2393,33281.0
2016-04-01 10:00:00,46.83,46.91,46.59,46.83,33454.0,36.247,36.309,36.0613,36.247,33454.0
2016-04-01 10:10:00,46.83,47.01,46.81,46.94,14258.0,36.247,36.3864,36.2316,36.3322,14258.0
2016-04-01 10:20:00,46.94,46.96,46.79,46.84,17338.0,36.3322,36.3477,36.2161,36.2548,17338.0
2016-04-01 10:30:00,46.84,47.05,46.81,46.98,11581.0,36.2548,36.4173,36.2316,36.3631,11581.0
2016-04-01 10:40:00,46.99,47.0,46.89,46.95,21382.0,36.3709,36.3786,36.2935,36.3399,21382.0
2016-04-01 10:50:00,46.94,46.94,46.82,46.91,13165.0,36.3322,36.3322,36.2393,36.309,13165.0
2016-04-01 11:00:00,46.92,47.01,46.87,47.01,32045.0,36.3167,36.3864,36.278,36.3864,32045.0
2016-04-01 11:10:00,47.01,47.08,47.0,47.04,28395.0,36.3864,36.4405,36.3786,36.4096,28395.0
2016-04-01 11:20:00,47.03,47.06,46.95,46.98,30186.0,36.4018,36.4251,36.3399,36.3631,30186.0
2016-04-01 11:30:00,46.99,47.04,46.98,47.02,28051.0,36.3709,36.4096,36.3631,36.3941,28051.0
2016-04-01 11:40:00,47.02,47.13,47.02,47.06,19486.0,36.3941,36.4792,36.3941,36.4251,19486.0
2016-04-01 11:50:00,47.06,47.13,46.99,47.11,16314.0,36.4251,36.4792,36.3709,36.4638,16314.0
2016-04-01 12:00:00,47.11,47.24,47.1,47.17,14486.0,36.4638,36.5644,36.456,36.5102,14486.0
2016-04-01 12:10:00,47.18,47.18,47.1,47.18,16901.0,36.5179,36.5179,36.456,36.5179,16901.0
2016-04-01 12:20:00,47.18,47.18,47.0,47.05,21018.0,36.5179,36.5179,36.3786,36.4173,21018.0
2016-04-01 12:30:00,47.05,47.14,47.05,47.11,14713.0,36.4173,36.487,36.4173,36.4638,14713.0
2016-04-01 12:40:00,47.13,47.14,46.89,46.94,34166.0,36.4792,36.487,36.2935,36.3322,34166.0
2016-04-01 12:50:00,46.94,46.98,46.87,46.91,30049.0,36.3322,36.3631,36.278,36.309,30049.0
2016-04-01 13:00:00,46.89,46.91,46.81,46.91,20188.0,36.2935,36.309,36.2316,36.309,20188.0
2016-04-01 13:10:00,46.9,46.95,46.83,46.92,17607.0,36.3012,36.3399,36.247,36.3167,17607.0
2016-04-01 13:20:00,46.94,46.99,46.94,46.98,16221.0,36.3322,36.3709,36.3322,36.3631,16221.0
2016-04-01 13:30:00,46.97,47.08,46.97,47.06,16138.0,36.3554,36.4405,36.3554,36.4251,16138.0
2016-04-01 13:40:00,47.06,47.1,47.03,47.1,24891.0,36.4251,36.456,36.4018,36.456,24891.0
2016-04-01 13:50:00,47.1,47.15,47.07,47.11,16490.0,36.456,36.4947,36.4328,36.4638,16490.0
2016-04-01 14:00:00,47.11,47.19,47.1,47.19,28331.0,36.4638,36.5257,36.456,36.5257,28331.0
2016-04-01 14:10:00,47.19,47.25,47.15,47.2,19042.0,36.5257,36.5721,36.4947,36.5334,19042.0
2016-04-01 14:20:00,47.2,47.22,47.12,47.17,21973.0,36.5334,36.5489,36.4715,36.5102,21973.0
2016-04-01 14:30:00,47.17,47.2,47.13,47.16,21458.0,36.5102,36.5334,36.4792,36.5025,21458.0
2016-04-01 14:40:00,47.16,47.22,47.14,47.2,17602.0,36.5025,36.5489,36.487,36.5334,17602.0
2016-04-01 14:50:00,47.2,47.22,47.11,47.11,21239.0,36.5334,36.5489,36.4638,36.4638,21239.0
2016-04-01 15:00:00,47.11,47.17,47.11,47.14,26923.0,36.4638,36.5102,36.4638,36.487,26923.0
2016-04-01 15:10:00,47.14,47.21,47.06,47.07,37301.0,36.487,36.5412,36.4251,36.4328,37301.0
2016-04-01 15:20:00,47.07,47.08,46.95,46.98,47629.0,36.4328,36.4405,36.3399,36.3631,47629.0
2016-04-01 15:30:00,46.99,47.11,46.98,47.11,84795.0,36.3709,36.4638,36.3631,36.4638,84795.0
2016-04-01 15:40:00,47.12,47.18,47.1,47.13,45112.0,36.4715,36.5179,36.456,36.4792,45112.0
2016-04-01 15:50:00,47.13,47.14,47.07,47.09,93208.0,36.4792,36.487,36.4328,36.4483,93208.0
2016-04-04 09:30:00,46.99,47.36,46.99,47.31,42514.0,36.3709,36.6573,36.3709,36.6186,42514.0
2016-04-04 09:40:00,47.31,47.44,47.1,47.16,13200.0,36.6186,36.7192,36.456,36.5025,13200.0
2016-04-04 09:50:00,47.19,47.2,46.92,47.08,10956.0,36.5257,36.5334,36.3167,36.4405,10956.0
2016-04-04 10:00:00,47.08,47.12,46.78,46.8,19723.0,36.4405,36.4715,36.2083,36.2238,19723.0
2016-04-04 10:10:00,46.82,46.95,46.76,46.84,21911.0,36.2393,36.3399,36.1929,36.2548,21911.0
2016-04-04 10:20:00,46.86,46.94,46.78,46.79,14891.0,36.2703,36.3322,36.2083,36.2161,14891.0
2016-04-04 10:30:00,46.76,46.82,46.65,46.66,15743.0,36.1929,36.2393,36.1077,36.1155,15743.0
2016-04-04 10:40:00,46.68,46.73,46.55,46.56,22722.0,36.1309,36.1696,36.0303,36.0381,22722.0
2016-04-04 10:50:00,46.57,46.58,46.35,46.35,24375.0,36.0458,36.0535,35.8755,35.8755,24375.0
2016-04-04 11:00:00,46.34,46.36,46.06,46.08,93123.0,35.8678,35.8833,35.6511,35.6665,93123.0
2016-04-04 11:10:00,46.08,46.08,45.94,45.96,37319.0,35.6665,35.6665,35.5582,35.5736,37319.0
2016-04-04 11:20:00,45.96,45.96,45.59,45.91,96678.0,35.5736,35.5736,35.2873,35.5349,96678.0
2016-04-04 11:30:00,45.92,46.21,45.88,46.17,35602.0,35.5427,35.7672,35.5117,35.7362,35602.0
2016-04-04 11:40:00,46.17,46.26,46.12,46.14,20096.0,35.7362,35.8059,35.6975,35.713,20096.0
2016-04-04 11:50:00,46.15,46.23,46.15,46.19,11889.0,35.7207,35.7826,35.7207,35.7517,11889.0
2016-04-04 12:00:00,46.22,46.31,46.19,46.3,10250.0,35.7749,35.8446,35.7517,35.8368,10250.0
2016-04-04 12:10:00,46.32,46.33,46.22,46.33,8001.0,35.8523,35.86,35.7749,35.86,8001.0
2016-04-04 12:20:00,46.37,46.4,46.31,46.33,13457.0,35.891,35.9142,35.8446,35.86,13457.0
2016-04-04 12:30:00,46.33,46.4,46.32,46.36,6105.0,35.86,35.9142,35.8523,35.8833,6105.0
2016-04-04 12:40:00,46.36,46.37,46.28,46.28,9118.0,35.8833,35.891,35.8213,35.8213,9118.0
2016-04-04 12:50:00,46.28,46.38,46.26,46.36,7469.0,35.8213,35.8987,35.8059,35.8833,7469.0
2016-04-04 13:00:00,46.35,46.38,46.29,46.33,13886.0,35.8755,35.8987,35.8291,35.86,13886.0
2016-04-04 13:10:00,46.31,46.41,46.3,46.41,11400.0,35.8446,35.922,35.8368,35.922,11400.0
2016-04-04 13:20:00,46.41,46.41,46.3,46.3,19176.0,35.922,35.922,35.8368,35.8368,19176.0
2016-04-04 13:30:00,46.31,46.33,46.13,46.2,32418.0,35.8446,35.86,35.7052,35.7594,32418.0
2016-04-04 13:40:00,46.19,46.26,46.13,46.2,21385.0,35.7517,35.8059,35.7052,35.7594,21385.0
2016-04-04 13:50:00,46.21,46.26,46.11,46.12,16744.0,35.7672,35.8059,35.6898,35.6975,16744.0
2016-04-04 14:00:00,46.14,46.14,46.08,46.1,31175.0,35.713,35.713,35.6665,35.682,31175.0
2016-04-04 14:10:00,46.1,46.14,46.04,46.13,12382.0,35.682,35.713,35.6356,35.7052,12382.0
2016-04-04 14:20:00,46.13,46.14,46.06,46.08,10471.0,35.7052,35.713,35.6511,35.6665,10471.0
2016-04-04 14:30:00,46.09,46.13,46.07,46.12,8584.0,35.6743,35.7052,35.6588,35.6975,8584.0
2016-04-04 14:40:00,46.14,46.15,46.09,46.1,11258.0,35.713,35.7207,35.6743,35.682,11258.0
2016-04-04 14:50:00,46.1,46.13,46.06,46.1,15656.0,35.682,35.7052,35.6511,35.682,15656.0
2016-04-04 15:00:00,46.1,46.17,46.08,46.16,15832.0,35.682,35.7362,35.6665,35.7285,15832.0
2016-04-04 15:10:00,46.16,46.21,46.12,46.12,14559.0,35.7285,35.7672,35.6975,35.6975,14559.0
2016-04-04 15:20:00,46.12,46.13,46.04,46.06,20552.0,35.6975,35.7052,35.6356,35.6511,20552.0
2016-04-04 15:30:00,46.06,46.15,46.05,46.08,38834.0,35.6511,35.7207,35.6433,35.6665,38834.0
2016-04-04 15:40:00,46.08,46.1,46.04,46.08,30775.0,35.6665,35.682,35.6356,35.6665,30775.0
2016-04-04 15:50:00,46.09,46.12,46.05,46.1,62749.0,35.6743,35.6975,35.6433,35.682,62749.0
2016-04-05 09:30:00,45.96,46.06,45.77,45.79,23392.0,35.5736,35.6511,35.4266,35.4421,23392.0
2016-04-05 09:40:00,45.79,45.95,45.71,45.93,21130.0,35.4421,35.5659,35.3801,35.5504,21130.0
2016-04-05 09:50:00,45.93,45.93,45.77,45.83,18224.0,35.5504,35.5504,35.4266,35.473,18224.0
2016-04-05 10:00:00,45.83,45.92,45.79,45.91,25472.0,35.473,35.5427,35.4421,35.5349,25472.0
2016-04-05 10:10:00,45.91,45.92,45.76,45.79,23223.0,35.5349,35.5427,35.4188,35.4421,23223.0
2016-04-05 10:20:00,45.79,45.81,45.68,45.74,20276.0,35.4421,35.4575,35.3569,35.4034,20276.0
2016-04-05 10:30:00,45.74,45.75,45.57,45.6,29692.0,35.4034,35.4111,35.2718,35.295,29692.0
2016-04-05 10:40:00,45.61,45.61,45.42,45.45,48291.0,35.3027,35.3027,35.1557,35.1789,48291.0
2016-04-05 10:50:00,45.44,45.5,45.36,45.39,21366.0,35.1712,35.2176,35.1092,35.1325,21366.0
2016-04-05 11:00:00,45.39,45.42,45.32,45.36,18913.0,35.1325,35.1557,35.0783,35.1092,18913.0
2016-04-05 11:10:00,45.36,45.42,45.31,45.42,20928.0,35.1092,35.1557,35.0705,35.1557,20928.0
2016-04-05 11:20:00,45.43,45.47,45.38,45.46,16467.0,35.1634,35.1944,35.1247,35.1866,16467.0
2016-04-05 11:30:00,45.47,45.51,45.32,45.37,75488.0,35.1944,35.2253,35.0783,35.117,75488.0
2016-04-05 11:40:00,45.37,45.41,45.26,45.27,31917.0,35.117,35.1479,35.0318,35.0396,31917.0
2016-04-05 11:50:00,45.26,45.29,45.09,45.13,53570.0,35.0318,35.0551,34.9003,34.9312,53570.0
2016-04-05 12:00:00,45.13,45.3,45.11,45.26,41127.0,34.9312,35.0628,34.9157,35.0318,41127.0
2016-04-05 12:10:00,45.27,45.31,45.2,45.22,27633.0,35.0396,35.0705,34.9854,35.0009,27633.0
2016-04-05 12:20:00,45.22,45.27,45.19,45.25,28969.0,35.0009,35.0396,34.9777,35.0241,28969.0
2016-04-05 12:30:00,45.25,45.27,45.14,45.19,28811.0,35.0241,35.0396,34.939,34.9777,28811.0
2016-04-05 12:40:00,45.19,45.26,45.11,45.13,37265.0,34.9777,35.0318,34.9157,34.9312,37265.0
2016-04-05 12:50:00,45.11,45.14,45.03,45.11,43341.0,34.9157,34.939,34.8538,34.9157,43341.0
2016-04-05 13:00:00,45.11,45.27,45.09,45.18,33408.0,34.9157,35.0396,34.9003,34.9699,33408.0
2016-04-05 13:10:00,45.19,45.38,45.19,45.3,34247.0,34.9777,35.1247,34.9777,35.0628,34247.0
2016-04-05 13:20:00,45.3,45.43,45.26,45.42,33776.0,35.0628,35.1634,35.0318,35.1557,33776.0
2016-04-05 13:30:00,45.43,45.49,45.3,45.35,41058.0,35.1634,35.2099,35.0628,35.1015,41058.0
2016-04-05 13:40:00,45.35,45.42,45.33,45.41,25794.0,35.1015,35.1557,35.086,35.1479,25794.0
2016-04-05 13:50:00,45.41,45.5,45.41,45.44,22058.0,35.1479,35.2176,35.1479,35.1712,22058.0
2016-04-05 14:00:00,45.44,45.56,45.43,45.55,89972.0,35.1712,35.264,35.1634,35.2563,89972.0
2016-04-05 14:10:00,45.56,45.73,45.56,45.73,22803.0,35.264,35.3956,35.264,35.3956,22803.0
2016-04-05 14:20:00,45.73,45.75,45.65,45.7,31501.0,35.3956,35.4111,35.3337,35.3724,31501.0
2016-04-05 14:30:00,45.73,45.74,45.65,45.66,24881.0,35.3956,35.4034,35.3337,35.3414,24881.0
2016-04-05 14:40:00,45.67,45.74,45.66,45.73,14103.0,35.3492,35.4034,35.3414,35.3956,14103.0
2016-04-05 14:50:00,45.74,45.84,45.74,45.81,17544.0,35.4034,35.4808,35.4034,35.4575,17544.0
2016-04-05 15:00:00,45.82,45.85,45.75,45.79,23089.0,35.4653,35.4885,35.4111,35.4421,23089.0
2016-04-05 15:10:00,45.78,45.79,45.7,45.73,39614.0,35.4343,35.4421,35.3724,35.3956,39614.0
2016-04-05 15:20:00,45.72,45.74,45.65,45.68,29539.0,35.3879,35.4034,35.3337,35.3569,29539.0
2016-04-05 15:30:00,45.69,45.71,45.56,45.63,57965.0,35.3647,35.3801,35.264,35.3182,57965.0
2016-04-05 15:40:00,45.62,45.64,45.46,45.47,107093.0,35.3105,35.326,35.1866,35.1944,107093.0
2016-04-05 15:50:00,45.47,45.54,45.39,45.48,246967.0,35.1944,35.2486,35.1325,35.2021,246967.0
2016-04-06 09:30:00,45.7,46.18,45.47,45.57,82059.0,35.3724,35.7439,35.1944,35.2718,82059.0
2016-04-06 09:40:00,45.62,45.93,45.38,45.38,21057.0,35.3105,35.5504,35.1247,35.1247,21057.0
2016-04-06 09:50:00,45.38,45.69,45.33,45.66,28326.0,35.1247,35.3647,35.086,35.3414,28326.0
2016-04-06 10:00:00,45.65,45.77,45.61,45.75,57291.0,35.3337,35.4266,35.3027,35.4111,57291.0
2016-04-06 10:10:00,45.73,45.8,45.55,45.57,75010.0,35.3956,35.4498,35.2563,35.2718,75010.0
2016-04-06 10:20:00,45.56,45.68,45.51,45.61,34156.0,35.264,35.3569,35.2253,35.3027,34156.0
2016-04-06 10:30:00,45.62,45.65,45.5,45.55,20648.0,35.3105,35.3337,35.2176,35.2563,20648.0
2016-04-06 10:40:00,45.56,45.76,45.56,45.74,22600.0,35.264,35.4188,35.264,35.4034,22600.0
2016-04-06 10:50:00,45.72,45.92,45.68,45.92,13994.0,35.3879,35.5427,35.3569,35.5427,13994.0
2016-04-06 11:00:00,45.9,45.99,45.9,45.94,12135.0,35.5272,35.5969,35.5272,35.5582,12135.0
2016-04-06 11:10:00,45.93,45.96,45.85,45.85,10878.0,35.5504,35.5736,35.4885,35.4885,10878.0
2016-04-06 11:20:00,45.87,45.92,45.8,45.86,12110.0,35.504,35.5427,35.4498,35.4962,12110.0
2016-04-06 11:30:00,45.87,45.92,45.85,45.86,11950.0,35.504,35.5427,35.4885,35.4962,11950.0
2016-04-06 11:40:00,45.86,45.92,45.85,45.86,11873.0,35.4962,35.5427,35.4885,35.4962,11873.0
2016-04-06 11:50:00,45.88,45.95,45.85,45.91,11800.0,35.5117,35.5659,35.4885,35.5349,11800.0
2016-04-06 12:00:00,45.91,46.0,45.88,45.98,18652.0,35.5349,35.6046,35.5117,35.5891,18652.0
2016-04-06 12:10:00,45.98,46.09,45.97,46.07,24548.0,35.5891,35.6743,35.5814,35.6588,24548.0
2016-04-06 12:20:00,46.07,46.08,45.97,46.07,18249.0,35.6588,35.6665,35.5814,35.6588,18249.0
2016-04-06 12:30:00,46.06,46.08,46.0,46.05,14692.0,35.6511,35.6665,35.6046,35.6433,14692.0
2016-04-06 12:40:00,46.05,46.12,46.05,46.08,10650.0,35.6433,35.6975,35.6433,35.6665,10650.0
2016-04-06 12:50:00,46.08,46.12,46.0,46.08,13142.0,35.6665,35.6975,35.6046,35.6665,13142.0
2016-04-06 13:00:00,46.08,46.15,46.08,46.13,14442.0,35.6665,35.7207,35.6665,35.7052,14442.0
2016-04-06 13:10:00,46.13,46.18,46.02,46.02,12682.0,35.7052,35.7439,35.6201,35.6201,12682.0
2016-04-06 13:20:00,46.03,46.06,45.98,46.05,20489.0,35.6278,35.6511,35.5891,35.6433,20489.0
2016-04-06 13:30:00,46.05,46.07,46.01,46.05,11695.0,35.6433,35.6588,35.6123,35.6433,11695.0
2016-04-06 13:40:00,46.06,46.09,45.97,46.01,12618.0,35.6511,35.6743,35.5814,35.6123,12618.0
2016-04-06 13:50:00,46.03,46.06,45.95,45.96,13250.0,35.6278,35.6511,35.5659,35.5736,13250.0
2016-04-06 14:00:00,45.96,45.96,45.77,45.79,36005.0,35.5736,35.5736,35.4266,35.4421,36005.0
2016-04-06 14:10:00,45.78,45.82,45.75,45.8,22939.0,35.4343,35.4653,35.4111,35.4498,22939.0
2016-04-06 14:20:00,45.8,45.82,45.76,45.79,18867.0,35.4498,35.4653,35.4188,35.4421,18867.0
2016-04-06 14:30:00,45.78,45.81,45.63,45.64,27602.0,35.4343,35.4575,35.3182,35.326,27602.0
2016-04-06 14:40:00,45.65,45.75,45.65,45.75,19008.0,35.3337,35.4111,35.3337,35.4111,19008.0
2016-04-06 14:50:00,45.76,45.82,45.74,45.81,21722.0,35.4188,35.4653,35.4034,35.4575,21722.0
2016-04-06 15:00:00,45.8,45.94,45.78,45.9,21048.0,35.4498,35.5582,35.4343,35.5272,21048.0
2016-04-06 15:10:00,45.89,45.95,45.84,45.94,36619.0,35.5195,35.5659,35.4808,35.5582,36619.0
2016-04-06 15:20:00,45.94,45.98,45.89,45.91,45895.0,35.5582,35.5891,35.5195,35.5349,45895.0
2016-04-06 15:30:00,45.9,45.93,45.85,45.85,43958.0,35.5272,35.5504,35.4885,35.4885,43958.0
2016-04-06 15:40:00,45.85,45.87,45.79,45.83,71985.0,35.4885,35.504,35.4421,35.473,71985.0
2016-04-06 15:50:00,45.83,45.89,45.83,45.88,118561.0,35.473,35.5195,35.473,35.5117,118561.0
2016-04-07 09:30:00,45.5,45.73,45.19,45.59,11721.0,35.2176,35.3956,34.9777,35.2873,11721.0
2016-04-07 09:40:00,45.62,45.72,45.4,45.64,8740.0,35.3105,35.3879,35.1402,35.326,8740.0
2016-04-07 09:50:00,45.71,45.75,45.62,45.74,15854.0,35.3801,35.4111,35.3105,35.4034,15854.0
2016-04-07 10:00:00,45.73,45.8,45.65,45.68,12165.0,35.3956,35.4498,35.3337,35.3569,12165.0
2016-04-07 10:10:00,45.69,45.69,45.44,45.44,9687.0,35.3647,35.3647,35.1712,35.1712,9687.0
2016-04-07 10:20:00,45.47,45.47,45.35,45.38,32767.0,35.1944,35.1944,35.1015,35.1247,32767.0
2016-04-07 10:30:00,45.4,45.42,45.32,45.42,25741.0,35.1402,35.1557,35.0783,35.1557,25741.0
2016-04-07 10:40:00,45.41,45.41,45.28,45.35,14950.0,35.1479,35.1479,35.0473,35.1015,14950.0
2016-04-07 10:50:00,45.35,45.36,45.26,45.29,17554.0,35.1015,35.1092,35.0318,35.0551,17554.0
2016-04-07 11:00:00,45.29,45.31,45.1,45.11,23932.0,35.0551,35.0705,34.908,34.9157,23932.0
2016-04-07 11:10:00,45.12,45.12,45.0,45.11,22096.0,34.9235,34.9235,34.8306,34.9157,22096.0
2016-04-07 11:20:00,45.12,45.17,45.03,45.11,16438.0,34.9235,34.9622,34.8538,34.9157,16438.0
2016-04-07 11:30:00,45.13,45.23,45.12,45.17,24245.0,34.9312,35.0086,34.9235,34.9622,24245.0
2016-04-07 11:40:00,45.16,45.19,45.07,45.19,15233.0,34.9544,34.9777,34.8848,34.9777,15233.0
2016-04-07 11:50:00,45.19,45.19,45.03,45.07,20244.0,34.9777,34.9777,34.8538,34.8848,20244.0
2016-04-07 12:00:00,45.07,45.13,45.04,45.04,14032.0,34.8848,34.9312,34.8616,34.8616,14032.0
2016-04-07 12:10:00,45.02,45.04,44.91,44.94,39638.0,34.8461,34.8616,34.7609,34.7842,39638.0
2016-04-07 12:20:00,44.93,44.95,44.84,44.88,22754.0,34.7764,34.7919,34.7068,34.7377,22754.0
2016-04-07 12:30:00,44.88,44.93,44.81,44.86,24238.0,34.7377,34.7764,34.6835,34.7222,24238.0
2016-04-07 12:40:00,44.87,44.87,44.75,44.76,23237.0,34.73,34.73,34.6371,34.6448,23237.0
2016-04-07 12:50:00,44.76,44.86,44.76,44.84,31161.0,34.6448,34.7222,34.6448,34.7068,31161.0
2016-04-07 13:00:00,44.84,44.96,44.83,44.89,43370.0,34.7068,34.7996,34.699,34.7455,43370.0
2016-04-07 13:10:00,44.89,45.01,44.88,45.01,33008.0,34.7455,34.8383,34.7377,34.8383,33008.0
2016-04-07 13:20:00,45.0,45.01,44.9,44.93,23703.0,34.8306,34.8383,34.7532,34.7764,23703.0
2016-04-07 13:30:00,44.93,44.96,44.87,44.89,19234.0,34.7764,34.7996,34.73,34.7455,19234.0
2016-04-07 13:40:00,44.89,44.92,44.78,44.8,31119.0,34.7455,34.7687,34.6603,34.6758,31119.0
2016-04-07 13:50:00,44.79,44.79,44.66,44.69,24353.0,34.6681,34.6681,34.5674,34.5907,24353.0
2016-04-07 14:00:00,44.68,44.72,44.62,44.69,35353.0,34.5829,34.6139,34.5365,34.5907,35353.0
2016-04-07 14:10:00,44.68,44.69,44.56,44.57,40699.0,34.5829,34.5907,34.49,34.4978,40699.0
2016-04-07 14:20:00,44.57,44.67,44.56,44.63,32587.0,34.4978,34.5752,34.49,34.5442,32587.0
2016-04-07 14:30:00,44.63,44.65,44.61,44.64,37471.0,34.5442,34.5597,34.5287,34.552,37471.0
2016-04-07 14:40:00,44.63,44.63,44.53,44.57,39224.0,34.5442,34.5442,34.4668,34.4978,39224.0
2016-04-07 14:50:00,44.56,44.63,44.55,44.6,50749.0,34.49,34.5442,34.4823,34.521,50749.0
2016-04-07 15:00:00,44.6,44.68,44.56,44.68,74278.0,34.521,34.5829,34.49,34.5829,74278.0
2016-04-07 15:10:00,44.68,44.86,44.68,44.84,71430.0,34.5829,34.7222,34.5829,34.7068,71430.0
2016-04-07 15:20:00,44.84,44.91,44.82,44.91,68881.0,34.7068,34.7609,34.6913,34.7609,68881.0
2016-04-07 15:30:00,44.91,44.96,44.87,44.88,93344.0,34.7609,34.7996,34.73,34.7377,93344.0
2016-04-07 15:40:00,44.88,44.93,44.82,44.93,113113.0,34.7377,34.7764,34.6913,34.7764,113113.0
2016-04-07 15:50:00,44.92,44.98,44.84,44.98,127043.0,34.7687,34.8151,34.7068,34.8151,127043.0
2016-04-08 09:30:00,45.07,45.49,44.73,44.81,14775.0,34.8848,35.2099,34.6216,34.6835,14775.0
2016-04-08 09:40:00,44.8,44.8,44.37,44.4,25156.0,34.6758,34.6758,34.343,34.3662,25156.0
2016-04-08 09:50:00,44.43,44.67,44.36,44.52,29193.0,34.3894,34.5752,34.3352,34.4591,29193.0
2016-04-08 10:00:00,44.52,44.59,44.42,44.45,27515.0,34.4591,34.5133,34.3817,34.4049,27515.0
2016-04-08 10:10:00,44.47,44.57,44.35,44.36,19530.0,34.4204,34.4978,34.3275,34.3352,19530.0
2016-04-08 10:20:00,44.43,44.48,44.28,44.28,30410.0,34.3894,34.4281,34.2733,34.2733,30410.0
2016-04-08 10:30:00,44.25,44.4,44.25,44.35,24281.0,34.2501,34.3662,34.2501,34.3275,24281.0
2016-04-08 10:40:00,44.35,44.56,44.35,44.52,20549.0,34.3275,34.49,34.3275,34.4591,20549.0
2016-04-08 10:50:00,44.53,44.61,44.41,44.41,45156.0,34.4668,34.5287,34.3739,34.3739,45156.0
2016-04-08 11:00:00,44.41,44.69,44.39,44.64,23524.0,34.3739,34.5907,34.3584,34.552,23524.0
2016-04-08 11:10:00,44.65,44.67,44.56,44.62,34211.0,34.5597,34.5752,34.49,34.5365,34211.0
2016-04-08 11:20:00,44.63,44.69,44.57,44.66,17573.0,34.5442,34.5907,34.4978,34.5674,17573.0
2016-04-08 11:30:00,44.67,44.67,44.54,44.6,23953.0,34.5752,34.5752,34.4746,34.521,23953.0
2016-04-08 11:40:00,44.61,44.68,44.58,44.63,18160.0,34.5287,34.5829,34.5055,34.5442,18160.0
2016-04-08 11:50:00,44.63,44.7,44.61,44.7,15316.0,34.5442,34.5984,34.5287,34.5984,15316.0
2016-04-08 12:00:00,44.69,44.76,44.58,44.59,22133.0,34.5907,34.6448,34.5055,34.5133,22133.0
2016-04-08 12:10:00,44.59,44.63,44.47,44.47,14312.0,34.5133,34.5442,34.4204,34.4204,14312.0
2016-04-08 12:20:00,44.44,44.46,44.22,44.24,30612.0,34.3971,34.4126,34.2269,34.2423,30612.0
2016-04-08 12:30:00,44.23,44.35,44.23,44.35,23515.0,34.2346,34.3275,34.2346,34.3275,23515.0
2016-04-08 12:40:00,44.35,44.36,44.27,44.3,11763.0,34.3275,34.3352,34.2656,34.2888,11763.0
2016-04-08 12:50:00,44.32,44.34,44.28,44.3,19751.0,34.3043,34.3197,34.2733,34.2888,19751.0
2016-04-08 13:00:00,44.3,44.39,44.3,44.33,19291.0,34.2888,34.3584,34.2888,34.312,19291.0
2016-04-08 13:10:00,44.33,44.39,44.33,44.36,15595.0,34.312,34.3584,34.312,34.3352,15595.0
2016-04-08 13:20:00,44.35,44.47,44.32,44.47,20010.0,34.3275,34.4204,34.3043,34.4204,20010.0
2016-04-08 13:30:00,44.45,44.54,44.43,44.49,23777.0,34.4049,34.4746,34.3894,34.4358,23777.0
2016-04-08 13:40:00,44.48,44.5,44.38,44.4,16976.0,34.4281,34.4436,34.3507,34.3662,16976.0
2016-04-08 13:50:00,44.41,44.46,44.39,44.46,25661.0,34.3739,34.4126,34.3584,34.4126,25661.0
2016-04-08 14:00:00,44.46,44.7,44.45,44.7,20956.0,34.4126,34.5984,34.4049,34.5984,20956.0
2016-04-08 14:10:00,44.71,44.74,44.66,44.66,11699.0,34.6061,34.6294,34.5674,34.5674,11699.0
2016-04-08 14:20:00,44.68,44.69,44.56,44.62,18186.0,34.5829,34.5907,34.49,34.5365,18186.0
2016-04-08 14:30:00,44.62,44.65,44.56,44.58,20316.0,34.5365,34.5597,34.49,34.5055,20316.0
2016-04-08 14:40:00,44.59,44.6,44.56,44.59,13150.0,34.5133,34.521,34.49,34.5133,13150.0
2016-04-08 14:50:00,44.59,44.61,44.57,44.57,18356.0,34.5133,34.5287,34.4978,34.4978,18356.0
2016-04-08 15:00:00,44.58,44.59,44.46,44.46,17641.0,34.5055,34.5133,34.4126,34.4126,17641.0
2016-04-08 15:10:00,44.46,44.54,44.46,44.51,23336.0,34.4126,34.4746,34.4126,34.4513,23336.0
2016-04-08 15:20:00,44.52,44.54,44.49,44.53,37061.0,34.4591,34.4746,34.4358,34.4668,37061.0
2016-04-08 15:30:00,44.53,44.53,44.41,44.48,40113.0,34.4668,34.4668,34.3739,34.4281,40113.0
2016-04-08 15:40:00,44.48,44.6,44.45,44.6,58135.0,34.4281,34.521,34.4049,34.521,58135.0
2016-04-08 15:50:00,44.6,44.63,44.58,44.63,104893.0,34.521,34.5442,34.5055,34.5442,104893.0
2016-04-11 09:30:00,44.57,44.58,44.37,44.58,17537.0,34.4978,34.5055,34.343,34.5055,17537.0
2016-04-11 09:40:00,44.58,44.7,44.41,44.54,19633.0,34.5055,34.5984,34.3739,34.4746,19633.0
2016-04-11 09:50:00,44.56,44.68,44.48,44.67,11595.0,34.49,34.5829,34.4281,34.5752,11595.0
2016-04-11 10:00:00,44.7,44.93,44.67,44.93,19604.0,34.5984,34.7764,34.5752,34.7764,19604.0
2016-04-11 10:10:00,44.93,45.01,44.89,44.9,22892.0,34.7764,34.8383,34.7455,34.7532,22892.0
2016-04-11 10:20:00,44.89,44.93,44.79,44.82,19919.0,34.7455,34.7764,34.6681,34.6913,19919.0
2016-04-11 10:30:00,44.83,44.87,44.76,44.8,16018.0,34.699,34.73,34.6448,34.6758,16018.0
2016-04-11 10:40:00,44.79,44.81,44.69,44.75,66129.0,34.6681,34.6835,34.5907,34.6371,66129.0
2016-04-11 10:50:00,44.76,44.82,44.68,44.68,15106.0,34.6448,34.6913,34.5829,34.5829,15106.0
2016-04-11 11:00:00,44.67,44.68,44.6,44.6,16684.0,34.5752,34.5829,34.521,34.521,16684.0
2016-04-11 11:10:00,44.6,44.6,44.52,44.56,15475.0,34.521,34.521,34.4591,34.49,15475.0
2016-04-11 11:20:00,44.58,44.72,44.57,44.72,16132.0,34.5055,34.6139,34.4978,34.6139,16132.0
2016-04-11 11:30:00,44.72,44.73,44.47,44.47,19816.0,34.6139,34.6216,34.4204,34.4204,19816.0
2016-04-11 11:40:00,44.5,44.53,44.42,44.46,15394.0,34.4436,34.4668,34.3817,34.4126,15394.0
2016-04-11 11:50:00,44.45,44.47,44.39,44.47,16671.0,34.4049,34.4204,34.3584,34.4204,16671.0
2016-04-11 12:00:00,44.46,44.46,44.42,44.42,18125.0,34.4126,34.4126,34.3817,34.3817,18125.0
2016-04-11 12:10:00,44.41,44.53,44.41,44.53,27350.0,34.3739,34.4668,34.3739,34.4668,27350.0
2016-04-11 12:20:00,44.53,44.56,44.49,44.56,11829.0,34.4668,34.49,34.4358,34.49,11829.0
2016-04-11 12:30:00,44.57,44.6,44.5,44.52,9970.0,34.4978,34.521,34.4436,34.4591,9970.0
2016-04-11 12:40:00,44.51,44.57,44.48,44.52,8867.0,34.4513,34.4978,34.4281,34.4591,8867.0
2016-04-11 12:50:00,44.52,44.54,44.49,44.52,8255.0,34.4591,34.4746,34.4358,34.4591,8255.0
2016-04-11 13:00:00,44.52,44.62,44.52,44.6,10380.0,34.4591,34.5365,34.4591,34.521,10380.0
2016-04-11 13:10:00,44.6,44.65,44.57,44.59,8109.0,34.521,34.5597,34.4978,34.5133,8109.0
2016-04-11 13:20:00,44.59,44.63,44.56,44.58,14421.0,34.5133,34.5442,34.49,34.5055,14421.0
2016-04-11 13:30:00,44.59,44.59,44.48,44.48,11158.0,34.5133,34.5133,34.4281,34.4281,11158.0
2016-04-11 13:40:00,44.48,44.48,44.4,44.43,10218.0,34.4281,34.4281,34.3662,34.3894,10218.0
2016-04-11 13:50:00,44.45,44.45,44.37,44.39,12059.0,34.4049,34.4049,34.343,34.3584,12059.0
2016-04-11 14:00:00,44.4,44.45,44.38,44.41,14832.0,34.3662,34.4049,34.3507,34.3739,14832.0
2016-04-11 14:10:00,44.41,44.44,44.39,44.44,11796.0,34.3739,34.3971,34.3584,34.3971,11796.0
2016-04-11 14:20:00,44.44,44.51,44.44,44.45,11551.0,34.3971,34.4513,34.3971,34.4049,11551.0
2016-04-11 14:30:00,44.46,44.46,44.39,44.45,20290.0,34.4126,34.4126,34.3584,34.4049,20290.0
2016-04-11 14:40:00,44.45,44.45,44.41,44.43,6997.0,34.4049,34.4049,34.3739,34.3894,6997.0
2016-04-11 14:50:00,44.41,44.45,44.38,44.43,14978.0,34.3739,34.4049,34.3507,34.3894,14978.0
2016-04-11 15:00:00,44.43,44.43,44.26,44.27,20693.0,34.3894,34.3894,34.2578,34.2656,20693.0
2016-04-11 15:10:00,44.28,44.29,44.22,44.24,22129.0,34.2733,34.281,34.2269,34.2423,22129.0
2016-04-11 15:20:00,44.25,44.25,44.16,44.16,24898.0,34.2501,34.2501,34.1804,34.1804,24898.0
2016-04-11 15:30:00,44.17,44.18,44.11,44.13,33092.0,34.1882,34.1959,34.1417,34.1572,33092.0
2016-04-11 15:40:00,44.13,44.14,44.04,44.05,48543.0,34.1572,34.1649,34.0875,34.0953,48543.0
2016-04-11 15:50:00,44.05,44.06,43.91,43.95,190459.0,34.0953,34.103,33.9869,34.0179,190459.0
2016-04-12 09:30:00,43.95,43.95,43.38,43.63,60159.0,34.0179,34.0179,33.5767,33.7702,60159.0
2016-04-12 09:40:00,43.62,43.65,43.38,43.63,46963.0,33.7625,33.7857,33.5767,33.7702,46963.0
2016-04-12 09:50:00,43.65,43.96,43.63,43.93,33020.0,33.7857,34.0256,33.7702,34.0024,33020.0
2016-04-12 10:00:00,43.93,43.95,43.72,43.72,36912.0,34.0024,34.0179,33.8399,33.8399,36912.0
2016-04-12 10:10:00,43.72,43.73,43.44,43.54,70473.0,33.8399,33.8476,33.6231,33.7005,70473.0
2016-04-12 10:20:00,43.54,43.72,43.39,43.71,74255.0,33.7005,33.8399,33.5844,33.8321,74255.0
2016-04-12 10:30:00,43.7,43.84,43.64,43.7,38542.0,33.8244,33.9327,33.7779,33.8244,38542.0
2016-04-12 10:40:00,43.7,43.83,43.7,43.82,22896.0,33.8244,33.925,33.8244,33.9173,22896.0
2016-04-12 10:50:00,43.83,44.04,43.83,44.0,41693.0,33.925,34.0875,33.925,34.0566,41693.0
2016-04-12 11:00:00,44.01,44.14,43.98,44.14,29284.0,34.0643,34.1649,34.0411,34.1649,29284.0
2016-04-12 11:10:00,44.14,44.24,44.09,44.23,32060.0,34.1649,34.2423,34.1262,34.2346,32060.0
2016-04-12 11:20:00,44.24,44.29,44.21,44.26,25220.0,34.2423,34.281,34.2191,34.2578,25220.0
2016-04-12 11:30:00,44.28,44.3,44.2,44.23,22307.0,34.2733,34.2888,34.2114,34.2346,22307.0
2016-04-12 11:40:00,44.23,44.35,44.23,44.31,17192.0,34.2346,34.3275,34.2346,34.2965,17192.0
2016-04-12 11:50:00,44.31,44.38,44.3,44.38,16303.0,34.2965,34.3507,34.2888,34.3507,16303.0
2016-04-12 12:00:00,44.4,44.41,44.32,44.4,12223.0,34.3662,34.3739,34.3043,34.3662,12223.0
2016-04-12 12:10:00,44.39,44.46,44.38,44.46,13307.0,34.3584,34.4126,34.3507,34.4126,13307.0
2016-04-12 12:20:00,44.45,44.52,44.44,44.5,27867.0,34.4049,34.4591,34.3971,34.4436,27867.0
2016-04-12 12:30:00,44.49,44.54,44.49,44.52,21030.0,34.4358,34.4746,34.4358,34.4591,21030.0
2016-04-12 12:40:00,44.52,44.62,44.51,44.52,18994.0,34.4591,34.5365,34.4513,34.4591,18994.0
2016-04-12 12:50:00,44.52,44.56,44.47,44.52,16557.0,34.4591,34.49,34.4204,34.4591,16557.0
2016-04-12 13:00:00,44.51,44.55,44.46,44.47,13996.0,34.4513,34.4823,34.4126,34.4204,13996.0
2016-04-12 13:10:00,44.48,44.49,44.4,44.46,22904.0,34.4281,34.4358,34.3662,34.4126,22904.0
2016-04-12 13:20:00,44.46,44.51,44.46,44.48,13406.0,34.4126,34.4513,34.4126,34.4281,13406.0
2016-04-12 13:30:00,44.48,44.51,44.39,44.47,14372.0,34.4281,34.4513,34.3584,34.4204,14372.0
2016-04-12 13:40:00,44.46,44.47,44.38,44.4,22607.0,34.4126,34.4204,34.3507,34.3662,22607.0
2016-04-12 13:50:00,44.39,44.43,44.34,44.42,38185.0,34.3584,34.3894,34.3197,34.3817,38185.0
2016-04-12 14:00:00,44.41,44.43,44.39,44.4,30236.0,34.3739,34.3894,34.3584,34.3662,30236.0
2016-04-12 14:10:00,44.4,44.41,44.31,44.32,23678.0,34.3662,34.3739,34.2965,34.3043,23678.0
2016-04-12 14:20:00,44.32,44.33,44.29,44.3,23936.0,34.3043,34.312,34.281,34.2888,23936.0
2016-04-12 14:30:00,44.29,44.3,44.25,44.27,28056.0,34.281,34.2888,34.2501,34.2656,28056.0
2016-04-12 14:40:00,44.27,44.29,44.21,44.24,60492.0,34.2656,34.281,34.2191,34.2423,60492.0
2016-04-12 14:50:00,44.24,44.32,44.23,44.32,35055.0,34.2423,34.3043,34.2346,34.3043,35055.0
2016-04-12 15:00:00,44.32,44.51,44.31,44.41,55944.0,34.3043,34.4513,34.2965,34.3739,55944.0
2016-04-12 15:10:00,44.41,44.45,44.34,44.36,27189.0,34.3739,34.4049,34.3197,34.3352,27189.0
2016-04-12 15:20:00,44.37,44.44,44.35,44.44,28227.0,34.343,34.3971,34.3275,34.3971,28227.0
2016-04-12 15:30:00,44.44,44.44,44.31,44.36,49491.0,34.3971,34.3971,34.2965,34.3352,49491.0
2016-04-12 15:40:00,44.35,44.41,44.33,44.34,51014.0,34.3275,34.3739,34.312,34.3197,51014.0
2016-04-12 15:50:00,44.34,44.41,44.33,44.38,108854.0,34.3197,34.3739,34.312,34.3507,108854.0
2016-04-13 09:30:00,44.49,44.67,44.31,44.56,17573.0,34.4358,34.5752,34.2965,34.49,17573.0
2016-04-13 09:40:00,44.6,44.78,44.58,44.64,6299.0,34.521,34.6603,34.5055,34.552,6299.0
2016-04-13 09:50:00,44.66,44.79,44.63,44.69,10884.0,34.5674,34.6681,34.5442,34.5907,10884.0
2016-04-13 10:00:00,44.72,44.82,44.68,44.74,12560.0,34.6139,34.6913,34.5829,34.6294,12560.0
2016-04-13 10:10:00,44.75,44.84,44.74,44.79,9350.0,34.6371,34.7068,34.6294,34.6681,9350.0
2016-04-13 10:20:00,44.77,44.93,44.77,44.93,12566.0,34.6526,34.7764,34.6526,34.7764,12566.0
2016-04-13 10:30:00,44.91,44.94,44.78,44.83,12736.0,34.7609,34.7842,34.6603,34.699,12736.0
2016-04-13 10:40:00,44.81,44.83,44.67,44.67,21310.0,34.6835,34.699,34.5752,34.5752,21310.0
2016-04-13 10:50:00,44.68,44.77,44.6,44.6,22091.0,34.5829,34.6526,34.521,34.521,22091.0
2016-04-13 11:00:00,44.59,44.78,44.59,44.75,19895.0,34.5133,34.6603,34.5133,34.6371,19895.0
2016-04-13 11:10:00,44.76,44.83,44.69,44.83,21193.0,34.6448,34.699,34.5907,34.699,21193.0
2016-04-13 11:20:00,44.84,44.95,44.82,44.94,11327.0,34.7068,34.7919,34.6913,34.7842,11327.0
2016-04-13 11:30:00,44.96,44.98,44.91,44.94,13157.0,34.7996,34.8151,34.7609,34.7842,13157.0
2016-04-13 11:40:00,44.98,45.11,44.94,45.0,19047.0,34.8151,34.9157,34.7842,34.8306,19047.0
2016-04-13 11:50:00,45.02,45.07,44.96,45.0,17647.0,34.8461,34.8848,34.7996,34.8306,17647.0
2016-04-13 12:00:00,45.01,45.04,44.9,44.95,9908.0,34.8383,34.8616,34.7532,34.7919,9908.0
2016-04-13 12:10:00,44.95,44.96,44.86,44.92,9993.0,34.7919,34.7996,34.7222,34.7687,9993.0
2016-04-13 12:20:00,44.94,44.96,44.87,44.91,8207.0,34.7842,34.7996,34.73,34.7609,8207.0
2016-04-13 12:30:00,44.94,44.96,44.9,44.91,4065.0,34.7842,34.7996,34.7532,34.7609,4065.0
2016-04-13 12:40:00,44.9,44.98,44.88,44.98,9411.0,34.7532,34.8151,34.7377,34.8151,9411.0
2016-04-13 12:50:00,44.98,45.0,44.92,44.94,8700.0,34.8151,34.8306,34.7687,34.7842,8700.0
2016-04-13 13:00:00,44.95,45.01,44.93,44.96,10472.0,34.7919,34.8383,34.7764,34.7996,10472.0
2016-04-13 13:10:00,44.95,44.95,44.81,44.82,17471.0,34.7919,34.7919,34.6835,34.6913,17471.0
2016-04-13 13:20:00,44.82,44.95,44.82,44.92,8323.0,34.6913,34.7919,34.6913,34.7687,8323.0
2016-04-13 13:30:00,44.93,45.0,44.91,45.0,9044.0,34.7764,34.8306,34.7609,34.8306,9044.0
2016-04-13 13:40:00,44.99,45.0,44.96,44.98,8516.0,34.8229,34.8306,34.7996,34.8151,8516.0
2016-04-13 13:50:00,44.99,45.0,44.95,44.98,11318.0,34.8229,34.8306,34.7919,34.8151,11318.0
2016-04-13 14:00:00,44.98,45.01,44.95,45.0,15162.0,34.8151,34.8383,34.7919,34.8306,15162.0
2016-04-13 14:10:00,45.0,45.01,44.94,45.0,14896.0,34.8306,34.8383,34.7842,34.8306,14896.0
2016-04-13 14:20:00,45.0,45.01,44.94,44.96,13035.0,34.8306,34.8383,34.7842,34.7996,13035.0
2016-04-13 14:30:00,44.95,45.06,44.95,45.06,22452.0,34.7919,34.877,34.7919,34.877,22452.0
2016-04-13 14:40:00,45.06,45.09,45.03,45.06,27500.0,34.877,34.9003,34.8538,34.877,27500.0
2016-04-13 14:50:00,45.06,45.09,45.0,45.03,16090.0,34.877,34.9003,34.8306,34.8538,16090.0
2016-04-13 15:00:00,45.02,45.16,45.02,45.16,15787.0,34.8461,34.9544,34.8461,34.9544,15787.0
2016-04-13 15:10:00,45.16,45.24,45.16,45.22,33450.0,34.9544,35.0164,34.9544,35.0009,33450.0
2016-04-13 15:20:00,45.23,45.26,45.16,45.16,59076.0,35.0086,35.0318,34.9544,34.9544,59076.0
2016-04-13 15:30:00,45.17,45.21,44.99,45.0,134556.0,34.9622,34.9931,34.8229,34.8306,134556.0
2016-04-13 15:40:00,45.0,45.06,44.95,44.96,68987.0,34.8306,34.877,34.7919,34.7996,68987.0
2016-04-13 15:50:00,44.96,44.99,44.91,44.96,140029.0,34.7996,34.8229,34.7609,34.7996,140029.0
2016-04-14 09:30:00,44.93,45.11,44.76,45.06,24428.0,34.7764,34.9157,34.6448,34.877,24428.0
2016-04-14 09:40:00,45.06,45.06,44.79,44.87,20738.0,34.877,34.877,34.6681,34.73,20738.0
2016-04-14 09:50:00,44.86,44.87,44.57,44.74,16349.0,34.7222,34.73,34.4978,34.6294,16349.0
2016-04-14 10:00:00,44.76,44.99,44.71,44.98,26425.0,34.6448,34.8229,34.6061,34.8151,26425.0
2016-04-14 10:10:00,44.98,45.12,44.96,45.1,40381.0,34.8151,34.9235,34.7996,34.908,40381.0
2016-04-14 10:20:00,45.11,45.29,45.11,45.26,30449.0,34.9157,35.0551,34.9157,35.0318,30449.0
2016-04-14 10:30:00,45.28,45.3,45.18,45.2,16102.0,35.0473,35.0628,34.9699,34.9854,16102.0
2016-04-14 10:40:00,45.2,45.23,45.1,45.11,18053.0,34.9854,35.0086,34.908,34.9157,18053.0
2016-04-14 10:50:00,45.07,45.15,44.97,45.11,46592.0,34.8848,34.9467,34.8074,34.9157,46592.0
2016-04-14 11:00:00,45.1,45.24,45.08,45.23,15036.0,34.908,35.0164,34.8925,35.0086,15036.0
2016-04-14 11:10:00,45.24,45.24,45.1,45.15,10410.0,35.0164,35.0164,34.908,34.9467,10410.0
2016-04-14 11:20:00,45.14,45.14,45.03,45.08,30410.0,34.939,34.939,34.8538,34.8925,30410.0
2016-04-14 11:30:00,45.08,45.28,45.06,45.27,23809.0,34.8925,35.0473,34.877,35.0396,23809.0
2016-04-14 11:40:00,45.27,45.36,45.23,45.32,9430.0,35.0396,35.1092,35.0086,35.0783,9430.0
2016-04-14 11:50:00,45.3,45.31,45.22,45.26,11472.0,35.0628,35.0705,35.0009,35.0318,11472.0
2016-04-14 12:00:00,45.26,45.3,45.24,45.29,21182.0,35.0318,35.0628,35.0164,35.0551,21182.0
2016-04-14 12:10:00,45.29,45.3,45.22,45.27,19032.0,35.0551,35.0628,35.0009,35.0396,19032.0
2016-04-14 12:20:00,45.27,45.27,45.21,45.24,5878.0,35.0396,35.0396,34.9931,35.0164,5878.0
2016-04-14 12:30:00,45.23,45.26,45.19,45.24,10706.0,35.0086,35.0318,34.9777,35.0164,10706.0
2016-04-14 12:40:00,45.24,45.26,45.2,45.25,10545.0,35.0164,35.0318,34.9854,35.0241,10545.0
2016-04-14 12:50:00,45.26,45.27,45.2,45.2,3300.0,35.0318,35.0396,34.9854,34.9854,3300.0
2016-04-14 13:00:00,45.21,45.27,45.18,45.26,14557.0,34.9931,35.0396,34.9699,35.0318,14557.0
2016-04-14 13:10:00,45.26,45.27,45.2,45.23,6924.0,35.0318,35.0396,34.9854,35.0086,6924.0
2016-04-14 13:20:00,45.22,45.24,45.21,45.22,8020.0,35.0009,35.0164,34.9931,35.0009,8020.0
2016-04-14 13:30:00,45.21,45.21,45.1,45.11,18570.0,34.9931,34.9931,34.908,34.9157,18570.0
2016-04-14 13:40:00,45.11,45.17,45.1,45.1,10945.0,34.9157,34.9622,34.908,34.908,10945.0
2016-04-14 13:50:00,45.1,45.1,45.02,45.04,7354.0,34.908,34.908,34.8461,34.8616,7354.0
2016-04-14 14:00:00,45.04,45.1,44.94,44.97,25496.0,34.8616,34.908,34.7842,34.8074,25496.0
2016-04-14 14:10:00,44.95,45.01,44.95,44.95,14839.0,34.7919,34.8383,34.7919,34.7919,14839.0
2016-04-14 14:20:00,44.95,44.96,44.91,44.92,5363.0,34.7919,34.7996,34.7609,34.7687,5363.0
2016-04-14 14:30:00,44.91,44.94,44.88,44.94,13886.0,34.7609,34.7842,34.7377,34.7842,13886.0
2016-04-14 14:40:00,44.95,44.99,44.93,44.93,8090.0,34.7919,34.8229,34.7764,34.7764,8090.0
2016-04-14 14:50:00,44.93,44.97,44.87,44.89,26661.0,34.7764,34.8074,34.73,34.7455,26661.0
2016-04-14 15:00:00,44.9,45.02,44.88,45.01,35796.0,34.7532,34.8461,34.7377,34.8383,35796.0
2016-04-14 15:10:00,45.0,45.04,44.95,45.04,15031.0,34.8306,34.8616,34.7919,34.8616,15031.0
2016-04-14 15:20:00,45.04,45.07,44.96,44.97,18444.0,34.8616,34.8848,34.7996,34.8074,18444.0
2016-04-14 15:30:00,44.97,45.04,44.88,45.02,70738.0,34.8074,34.8616,34.7377,34.8461,70738.0
2016-04-14 15:40:00,45.01,45.08,44.99,45.06,53653.0,34.8383,34.8925,34.8229,34.877,53653.0
2016-04-14 15:50:00,45.04,45.16,45.04,45.08,180629.0,34.8616,34.9544,34.8616,34.8925,180629.0
2016-04-15 09:30:00,44.91,45.24,44.87,44.99,43684.0,34.7609,35.0164,34.73,34.8229,43684.0
2016-04-15 09:40:00,45.0,45.47,44.99,45.42,42988.0,34.8306,35.1944,34.8229,35.1557,42988.0
2016-04-15 09:50:00,45.44,45.67,45.35,45.58,47811.0,35.1712,35.3492,35.1015,35.2795,47811.0
2016-04-15 10:00:00,45.58,45.89,45.54,45.71,116833.0,35.2795,35.5195,35.2486,35.3801,116833.0
2016-04-15 10:10:00,45.71,46.06,45.66,46.03,35406.0,35.3801,35.6511,35.3414,35.6278,35406.0
2016-04-15 10:20:00,46.04,46.47,46.02,46.27,115116.0,35.6356,35.9684,35.6201,35.8136,115116.0
2016-04-15 10:30:00,46.25,46.45,45.97,46.16,83437.0,35.7981,35.9529,35.5814,35.7285,83437.0
2016-04-15 10:40:00,46.17,46.43,46.16,46.27,42079.0,35.7362,35.9374,35.7285,35.8136,42079.0
2016-04-15 10:50:00,46.27,46.5,46.16,46.25,84393.0,35.8136,35.9916,35.7285,35.7981,84393.0
2016-04-15 11:00:00,46.23,46.3,46.06,46.12,56445.0,35.7826,35.8368,35.6511,35.6975,56445.0
2016-04-15 11:10:00,46.12,46.27,46.1,46.16,15171.0,35.6975,35.8136,35.682,35.7285,15171.0
2016-04-15 11:20:00,46.18,46.25,46.15,46.16,13829.0,35.7439,35.7981,35.7207,35.7285,13829.0
2016-04-15 11:30:00,46.16,46.16,45.99,46.01,15377.0,35.7285,35.7285,35.5969,35.6123,15377.0
2016-04-15 11:40:00,45.99,46.0,45.89,45.9,27754.0,35.5969,35.6046,35.5195,35.5272,27754.0
2016-04-15 11:50:00,45.89,46.03,45.87,46.01,57126.0,35.5195,35.6278,35.504,35.6123,57126.0
2016-04-15 12:00:00,46.0,46.0,45.81,45.95,17826.0,35.6046,35.6046,35.4575,35.5659,17826.0
2016-04-15 12:10:00,45.95,46.07,45.94,46.01,11818.0,35.5659,35.6588,35.5582,35.6123,11818.0
2016-04-15 12:20:00,46.0,46.19,45.99,46.09,40048.0,35.6046,35.7517,35.5969,35.6743,40048.0
2016-04-15 12:30:00,46.1,46.12,46.02,46.09,14855.0,35.682,35.6975,35.6201,35.6743,14855.0
2016-04-15 12:40:00,46.09,46.13,46.06,46.1,21980.0,35.6743,35.7052,35.6511,35.682,21980.0
2016-04-15 12:50:00,46.1,46.14,46.03,46.04,24930.0,35.682,35.713,35.6278,35.6356,24930.0
2016-04-15 13:00:00,46.06,46.08,45.99,46.01,13284.0,35.6511,35.6665,35.5969,35.6123,13284.0
2016-04-15 13:10:00,46.02,46.12,46.01,46.04,14474.0,35.6201,35.6975,35.6123,35.6356,14474.0
2016-04-15 13:20:00,46.07,46.14,46.02,46.08,22509.0,35.6588,35.713,35.6201,35.6665,22509.0
2016-04-15 13:30:00,46.07,46.13,46.04,46.09,9533.0,35.6588,35.7052,35.6356,35.6743,9533.0
2016-04-15 13:40:00,46.09,46.18,46.08,46.14,10756.0,35.6743,35.7439,35.6665,35.713,10756.0
2016-04-15 13:50:00,46.13,46.16,46.07,46.09,12315.0,35.7052,35.7285,35.6588,35.6743,12315.0
2016-04-15 14:00:00,46.09,46.13,46.07,46.11,17092.0,35.6743,35.7052,35.6588,35.6898,17092.0
2016-04-15 14:10:00,46.1,46.2,46.06,46.2,35692.0,35.682,35.7594,35.6511,35.7594,35692.0
2016-04-15 14:20:00,46.2,46.23,46.17,46.2,22985.0,35.7594,35.7826,35.7362,35.7594,22985.0
2016-04-15 14:30:00,46.21,46.25,46.17,46.21,15146.0,35.7672,35.7981,35.7362,35.7672,15146.0
2016-04-15 14:40:00,46.21,46.27,46.19,46.26,12411.0,35.7672,35.8136,35.7517,35.8059,12411.0
2016-04-15 14:50:00,46.26,46.28,46.11,46.27,34830.0,35.8059,35.8213,35.6898,35.8136,34830.0
2016-04-15 15:00:00,46.27,46.36,46.26,46.35,20573.0,35.8136,35.8833,35.8059,35.8755,20573.0
2016-04-15 15:10:00,46.35,46.36,46.26,46.33,23386.0,35.8755,35.8833,35.8059,35.86,23386.0
2016-04-15 15:20:00,46.33,46.34,46.28,46.3,34919.0,35.86,35.8678,35.8213,35.8368,34919.0
2016-04-15 15:30:00,46.31,46.36,46.23,46.29,77208.0,35.8446,35.8833,35.7826,35.8291,77208.0
2016-04-15 15:40:00,46.29,46.29,46.21,46.21,65958.0,35.8291,35.8291,35.7672,35.7672,65958.0
2016-04-15 15:50:00,46.22,46.28,46.21,46.26,153886.0,35.7749,35.8213,35.7672,35.8059,153886.0
2016-04-18 09:30:00,46.16,46.66,46.07,46.52,41126.0,35.7285,36.1155,35.6588,36.0071,41126.0
2016-04-18 09:40:00,46.55,46.65,46.5,46.59,18353.0,36.0303,36.1077,35.9916,36.0613,18353.0
2016-04-18 09:50:00,46.61,46.72,46.49,46.58,47058.0,36.0768,36.1619,35.9839,36.0535,47058.0
2016-04-18 10:00:00,46.56,46.72,46.56,46.65,36778.0,36.0381,36.1619,36.0381,36.1077,36778.0
2016-04-18 10:10:00,46.66,46.87,46.65,46.84,26534.0,36.1155,36.278,36.1077,36.2548,26534.0
2016-04-18 10:20:00,46.81,46.95,46.8,46.95,27948.0,36.2316,36.3399,36.2238,36.3399,27948.0
2016-04-18 10:30:00,46.94,47.03,46.9,47.01,65794.0,36.3322,36.4018,36.3012,36.3864,65794.0
2016-04-18 10:40:00,47.01,47.03,46.9,47.0,49523.0,36.3864,36.4018,36.3012,36.3786,49523.0
2016-04-18 10:50:00,47.0,47.17,46.96,46.96,83441.0,36.3786,36.5102,36.3477,36.3477,83441.0
2016-04-18 11:00:00,46.95,46.95,46.7,46.75,36371.0,36.3399,36.3399,36.1464,36.1851,36371.0
2016-04-18 11:10:00,46.75,46.75,46.62,46.68,21675.0,36.1851,36.1851,36.0845,36.1309,21675.0
2016-04-18 11:20:00,46.68,46.72,46.6,46.61,18179.0,36.1309,36.1619,36.069,36.0768,18179.0
2016-04-18 11:30:00,46.61,46.76,46.61,46.75,80233.0,36.0768,36.1929,36.0768,36.1851,80233.0
2016-04-18 11:40:00,46.76,46.79,46.66,46.66,63211.0,36.1929,36.2161,36.1155,36.1155,63211.0
2016-04-18 11:50:00,46.67,46.85,46.66,46.84,21516.0,36.1232,36.2625,36.1155,36.2548,21516.0
2016-04-18 12:00:00,46.83,46.85,46.79,46.82,16476.0,36.247,36.2625,36.2161,36.2393,16476.0
2016-04-18 12:10:00,46.82,46.98,46.82,46.96,24528.0,36.2393,36.3631,36.2393,36.3477,24528.0
2016-04-18 12:20:00,46.96,47.0,46.92,46.98,24851.0,36.3477,36.3786,36.3167,36.3631,24851.0
2016-04-18 12:30:00,46.98,47.02,46.93,46.99,23602.0,36.3631,36.3941,36.3244,36.3709,23602.0
2016-04-18 12:40:00,46.99,47.04,46.91,46.95,30944.0,36.3709,36.4096,36.309,36.3399,30944.0
2016-04-18 12:50:00,46.95,46.95,46.89,46.93,14428.0,36.3399,36.3399,36.2935,36.3244,14428.0
2016-04-18 13:00:00,46.94,46.99,46.94,46.97,16499.0,36.3322,36.3709,36.3322,36.3554,16499.0
2016-04-18 13:10:00,46.99,46.99,46.89,46.92,16303.0,36.3709,36.3709,36.2935,36.3167,16303.0
2016-04-18 13:20:00,46.9,46.9,46.82,46.88,15962.0,36.3012,36.3012,36.2393,36.2857,15962.0
2016-04-18 13:30:00,46.88,46.89,46.85,46.87,11430.0,36.2857,36.2935,36.2625,36.278,11430.0
2016-04-18 13:40:00,46.87,46.91,46.85,46.88,15493.0,36.278,36.309,36.2625,36.2857,15493.0
2016-04-18 13:50:00,46.86,46.88,46.83,46.85,14851.0,36.2703,36.2857,36.247,36.2625,14851.0
2016-04-18 14:00:00,46.84,46.84,46.7,46.71,19817.0,36.2548,36.2548,36.1464,36.1542,19817.0
2016-04-18 14:10:00,46.69,46.83,46.67,46.83,20369.0,36.1387,36.247,36.1232,36.247,20369.0
2016-04-18 14:20:00,46.85,46.86,46.78,46.8,15793.0,36.2625,36.2703,36.2083,36.2238,15793.0
2016-04-18 14:30:00,46.79,46.93,46.79,46.92,16695.0,36.2161,36.3244,36.2161,36.3167,16695.0
2016-04-18 14:40:00,46.91,47.01,46.88,47.01,43130.0,36.309,36.3864,36.2857,36.3864,43130.0
2016-04-18 14:50:00,47.02,47.05,46.92,46.94,23498.0,36.3941,36.4173,36.3167,36.3322,23498.0
2016-04-18 15:00:00,46.95,46.95,46.85,46.92,28770.0,36.3399,36.3399,36.2625,36.3167,28770.0
2016-04-18 15:10:00,46.93,46.93,46.86,46.92,24149.0,36.3244,36.3244,36.2703,36.3167,24149.0
2016-04-18 15:20:00,46.93,46.96,46.9,46.95,28278.0,36.3244,36.3477,36.3012,36.3399,28278.0
2016-04-18 15:30:00,46.96,47.0,46.91,46.96,51781.0,36.3477,36.3786,36.309,36.3477,51781.0
2016-04-18 15:40:00,46.97,47.0,46.91,46.92,85930.0,36.3554,36.3786,36.309,36.3167,85930.0
2016-04-18 15:50:00,46.92,46.97,46.89,46.9,132681.0,36.3167,36.3554,36.2935,36.3012,132681.0
2016-04-19 09:30:00,46.91,47.05,46.77,46.9,17389.0,36.309,36.4173,36.2006,36.3012,17389.0
2016-04-19 09:40:00,46.85,46.89,46.79,46.82,3500.0,36.2625,36.2935,36.2161,36.2393,3500.0
2016-04-19 09:50:00,46.78,46.96,46.78,46.96,7061.0,36.2083,36.3477,36.2083,36.3477,7061.0
2016-04-19 10:00:00,46.94,47.37,46.82,47.27,100636.0,36.3322,36.665,36.2393,36.5876,100636.0
2016-04-19 10:10:00,47.22,47.47,46.9,47.02,143471.0,36.5489,36.7424,36.3012,36.3941,143471.0
2016-04-19 10:20:00,47.02,47.17,46.91,47.02,29863.0,36.3941,36.5102,36.309,36.3941,29863.0
2016-04-19 10:30:00,46.99,47.09,46.98,47.08,13484.0,36.3709,36.4483,36.3631,36.4405,13484.0
2016-04-19 10:40:00,47.07,47.09,46.94,46.96,11425.0,36.4328,36.4483,36.3322,36.3477,11425.0
2016-04-19 10:50:00,46.95,47.05,46.93,46.98,11000.0,36.3399,36.4173,36.3244,36.3631,11000.0
2016-04-19 11:00:00,46.98,47.05,46.93,46.98,13439.0,36.3631,36.4173,36.3244,36.3631,13439.0
2016-04-19 11:10:00,46.98,46.99,46.79,46.8,23307.0,36.3631,36.3709,36.2161,36.2238,23307.0
2016-04-19 11:20:00,46.8,46.92,46.79,46.86,17581.0,36.2238,36.3167,36.2161,36.2703,17581.0
2016-04-19 11:30:00,46.86,46.91,46.82,46.91,8713.0,36.2703,36.309,36.2393,36.309,8713.0
2016-04-19 11:40:00,46.91,47.02,46.89,47.0,9698.0,36.309,36.3941,36.2935,36.3786,9698.0
2016-04-19 11:50:00,47.0,47.0,46.85,46.88,6948.0,36.3786,36.3786,36.2625,36.2857,6948.0
2016-04-19 12:00:00,46.89,46.91,46.74,46.77,42622.0,36.2935,36.309,36.1774,36.2006,42622.0
2016-04-19 12:10:00,46.75,46.81,46.73,46.76,6406.0,36.1851,36.2316,36.1696,36.1929,6406.0
2016-04-19 12:20:00,46.74,46.82,46.74,46.79,5214.0,36.1774,36.2393,36.1774,36.2161,5214.0
2016-04-19 12:30:00,46.79,46.81,46.64,46.7,5800.0,36.2161,36.2316,36.1,36.1464,5800.0
2016-04-19 12:40:00,46.66,46.69,46.57,46.58,11042.0,36.1155,36.1387,36.0458,36.0535,11042.0
2016-04-19 12:50:00,46.6,46.7,46.59,46.68,8308.0,36.069,36.1464,36.0613,36.1309,8308.0
2016-04-19 13:00:00,46.67,46.73,46.67,46.7,9832.0,36.1232,36.1696,36.1232,36.1464,9832.0
2016-04-19 13:10:00,46.69,46.74,46.68,46.73,7347.0,36.1387,36.1774,36.1309,36.1696,7347.0
2016-04-19 13:20:00,46.73,46.82,46.71,46.78,13492.0,36.1696,36.2393,36.1542,36.2083,13492.0
2016-04-19 13:30:00,46.78,46.78,46.64,46.66,8385.0,36.2083,36.2083,36.1,36.1155,8385.0
2016-04-19 13:40:00,46.66,46.69,46.61,46.69,12889.0,36.1155,36.1387,36.0768,36.1387,12889.0
2016-04-19 13:50:00,46.69,46.76,46.68,46.75,24999.0,36.1387,36.1929,36.1309,36.1851,24999.0
2016-04-19 14:00:00,46.75,46.97,46.75,46.91,53615.0,36.1851,36.3554,36.1851,36.309,53615.0
2016-04-19 14:10:00,46.93,47.0,46.92,47.0,20839.0,36.3244,36.3786,36.3167,36.3786,20839.0
2016-04-19 14:20:00,47.0,47.03,46.97,46.99,15356.0,36.3786,36.4018,36.3554,36.3709,15356.0
2016-04-19 14:30:00,46.94,46.97,46.88,46.97,9624.0,36.3322,36.3554,36.2857,36.3554,9624.0
2016-04-19 14:40:00,46.95,46.97,46.87,46.92,18898.0,36.3399,36.3554,36.278,36.3167,18898.0
2016-04-19 14:50:00,46.9,46.95,46.9,46.9,16236.0,36.3012,36.3399,36.3012,36.3012,16236.0
2016-04-19 15:00:00,46.89,46.93,46.84,46.89,14991.0,36.2935,36.3244,36.2548,36.2935,14991.0
2016-04-19 15:10:00,46.88,46.98,46.88,46.95,14758.0,36.2857,36.3631,36.2857,36.3399,14758.0
2016-04-19 15:20:00,46.96,46.97,46.89,46.94,14989.0,36.3477,36.3554,36.2935,36.3322,14989.0
2016-04-19 15:30:00,46.94,47.0,46.94,46.99,24331.0,36.3322,36.3786,36.3322,36.3709,24331.0
2016-04-19 15:40:00,46.98,47.01,46.92,47.0,50254.0,36.3631,36.3864,36.3167,36.3786,50254.0
2016-04-19 15:50:00,47.01,47.05,46.98,47.02,140133.0,36.3864,36.4173,36.3631,36.3941,140133.0
2016-04-20 09:30:00,47.14,47.14,46.79,46.85,16762.0,36.487,36.487,36.2161,36.2625,16762.0
2016-04-20 09:40:00,46.82,46.84,46.61,46.75,14170.0,36.2393,36.2548,36.0768,36.1851,14170.0
2016-04-20 09:50:00,46.78,46.85,46.62,46.66,16371.0,36.2083,36.2625,36.0845,36.1155,16371.0
2016-04-20 10:00:00,46.66,46.85,46.65,46.71,13333.0,36.1155,36.2625,36.1077,36.1542,13333.0
2016-04-20 10:10:00,46.7,46.75,46.62,46.67,32367.0,36.1464,36.1851,36.0845,36.1232,32367.0
2016-04-20 10:20:00,46.68,46.68,46.49,46.5,14093.0,36.1309,36.1309,35.9839,35.9916,14093.0
2016-04-20 10:30:00,46.51,46.53,46.29,46.31,29958.0,35.9994,36.0148,35.8291,35.8446,29958.0
2016-04-20 10:40:00,46.31,46.31,46.12,46.12,26783.0,35.8446,35.8446,35.6975,35.6975,26783.0
2016-04-20 10:50:00,46.11,46.42,46.11,46.36,17905.0,35.6898,35.9297,35.6898,35.8833,17905.0
2016-04-20 11:00:00,46.35,46.44,46.3,46.44,14793.0,35.8755,35.9452,35.8368,35.9452,14793.0
2016-04-20 11:10:00,46.46,46.46,46.36,46.4,19037.0,35.9607,35.9607,35.8833,35.9142,19037.0
2016-04-20 11:20:00,46.42,46.5,46.38,46.44,10236.0,35.9297,35.9916,35.8987,35.9452,10236.0
2016-04-20 11:30:00,46.42,46.46,46.35,46.46,6820.0,35.9297,35.9607,35.8755,35.9607,6820.0
2016-04-20 11:40:00,46.46,46.49,46.44,46.45,5845.0,35.9607,35.9839,35.9452,35.9529,5845.0
2016-04-20 11:50:00,46.49,46.49,46.36,46.39,11640.0,35.9839,35.9839,35.8833,35.9065,11640.0
2016-04-20 12:00:00,46.4,46.4,46.33,46.35,8407.0,35.9142,35.9142,35.86,35.8755,8407.0
2016-04-20 12:10:00,46.35,46.36,46.3,46.32,10705.0,35.8755,35.8833,35.8368,35.8523,10705.0
2016-04-20 12:20:00,46.32,46.36,46.29,46.35,9247.0,35.8523,35.8833,35.8291,35.8755,9247.0
2016-04-20 12:30:00,46.35,46.43,46.32,46.37,14023.0,35.8755,35.9374,35.8523,35.891,14023.0
2016-04-20 12:40:00,46.38,46.41,46.35,46.38,6139.0,35.8987,35.922,35.8755,35.8987,6139.0
2016-04-20 12:50:00,46.4,46.44,46.31,46.33,6831.0,35.9142,35.9452,35.8446,35.86,6831.0
2016-04-20 13:00:00,46.33,46.38,46.31,46.31,8669.0,35.86,35.8987,35.8446,35.8446,8669.0
2016-04-20 13:10:00,46.32,46.4,46.3,46.4,6782.0,35.8523,35.9142,35.8368,35.9142,6782.0
2016-04-20 13:20:00,46.4,46.4,46.34,46.35,11580.0,35.9142,35.9142,35.8678,35.8755,11580.0
2016-04-20 13:30:00,46.37,46.41,46.36,46.37,7374.0,35.891,35.922,35.8833,35.891,7374.0
2016-04-20 13:40:00,46.36,46.51,46.36,46.5,9460.0,35.8833,35.9994,35.8833,35.9916,9460.0
2016-04-20 13:50:00,46.48,46.48,46.41,46.44,19661.0,35.9761,35.9761,35.922,35.9452,19661.0
2016-04-20 14:00:00,46.43,46.43,46.39,46.4,12570.0,35.9374,35.9374,35.9065,35.9142,12570.0
2016-04-20 14:10:00,46.4,46.44,46.38,46.41,19909.0,35.9142,35.9452,35.8987,35.922,19909.0
2016-04-20 14:20:00,46.41,46.42,46.34,46.34,18297.0,35.922,35.9297,35.8678,35.8678,18297.0
2016-04-20 14:30:00,46.36,46.45,46.36,46.44,12922.0,35.8833,35.9529,35.8833,35.9452,12922.0
2016-04-20 14:40:00,46.44,46.44,46.37,46.41,12582.0,35.9452,35.9452,35.891,35.922,12582.0
2016-04-20 14:50:00,46.42,46.45,46.41,46.41,15079.0,35.9297,35.9529,35.922,35.922,15079.0
2016-04-20 15:00:00,46.42,46.44,46.39,46.4,19115.0,35.9297,35.9452,35.9065,35.9142,19115.0
2016-04-20 15:10:00,46.4,46.41,46.33,46.36,27656.0,35.9142,35.922,35.86,35.8833,27656.0
2016-04-20 15:20:00,46.36,46.37,46.25,46.27,35195.0,35.8833,35.891,35.7981,35.8136,35195.0
2016-04-20 15:30:00,46.28,46.35,46.27,46.33,29079.0,35.8213,35.8755,35.8136,35.86,29079.0
2016-04-20 15:40:00,46.32,46.35,46.29,46.34,46419.0,35.8523,35.8755,35.8291,35.8678,46419.0
2016-04-20 15:50:00,46.34,46.37,46.25,46.26,91370.0,35.8678,35.891,35.7981,35.8059,91370.0
2016-04-21 09:30:00,46.64,46.91,45.9,45.9,105036.0,36.1,36.309,35.5272,35.5272,105036.0
2016-04-21 09:40:00,45.99,46.25,45.81,45.98,34965.0,35.5969,35.7981,35.4575,35.5891,34965.0
2016-04-21 09:50:00,46.03,46.16,45.88,46.03,18848.0,35.6278,35.7285,35.5117,35.6278,18848.0
2016-04-21 10:00:00,46.04,46.04,45.76,45.76,42524.0,35.6356,35.6356,35.4188,35.4188,42524.0
2016-04-21 10:10:00,45.74,46.04,45.72,46.04,26894.0,35.4034,35.6356,35.3879,35.6356,26894.0
2016-04-21 10:20:00,46.01,46.09,45.9,46.03,30369.0,35.6123,35.6743,35.5272,35.6278,30369.0
2016-04-21 10:30:00,46.02,46.12,45.98,46.11,37878.0,35.6201,35.6975,35.5891,35.6898,37878.0
2016-04-21 10:40:00,46.13,46.31,46.07,46.27,21231.0,35.7052,35.8446,35.6588,35.8136,21231.0
2016-04-21 10:50:00,46.25,46.28,46.18,46.24,15013.0,35.7981,35.8213,35.7439,35.7904,15013.0
2016-04-21 11:00:00,46.24,46.55,46.21,46.53,23883.0,35.7904,36.0303,35.7672,36.0148,23883.0
2016-04-21 11:10:00,46.51,46.63,46.51,46.52,10498.0,35.9994,36.0922,35.9994,36.0071,10498.0
2016-04-21 11:20:00,46.54,46.61,46.51,46.57,8466.0,36.0226,36.0768,35.9994,36.0458,8466.0
2016-04-21 11:30:00,46.58,46.58,46.46,46.48,9454.0,36.0535,36.0535,35.9607,35.9761,9454.0
2016-04-21 11:40:00,46.47,46.51,46.4,46.41,10862.0,35.9684,35.9994,35.9142,35.922,10862.0
2016-04-21 11:50:00,46.43,46.46,46.39,46.4,10200.0,35.9374,35.9607,35.9065,35.9142,10200.0
2016-04-21 12:00:00,46.39,46.41,46.33,46.39,18904.0,35.9065,35.922,35.86,35.9065,18904.0
2016-04-21 12:10:00,46.41,46.46,46.37,46.44,8353.0,35.922,35.9607,35.891,35.9452,8353.0
2016-04-21 12:20:00,46.44,46.44,46.31,46.36,10014.0,35.9452,35.9452,35.8446,35.8833,10014.0
2016-04-21 12:30:00,46.35,46.42,46.35,46.39,5168.0,35.8755,35.9297,35.8755,35.9065,5168.0
2016-04-21 12:40:00,46.42,46.45,46.37,46.45,6841.0,35.9297,35.9529,35.891,35.9529,6841.0
2016-04-21 12:50:00,46.45,46.45,46.37,46.38,5774.0,35.9529,35.9529,35.891,35.8987,5774.0
2016-04-21 13:00:00,46.38,46.38,46.28,46.29,7180.0,35.8987,35.8987,35.8213,35.8291,7180.0
2016-04-21 13:10:00,46.26,46.3,46.2,46.21,13201.0,35.8059,35.8368,35.7594,35.7672,13201.0
2016-04-21 13:20:00,46.22,46.27,46.19,46.26,12989.0,35.7749,35.8136,35.7517,35.8059,12989.0
2016-04-21 13:30:00,46.24,46.25,46.14,46.17,18835.0,35.7904,35.7981,35.713,35.7362,18835.0
2016-04-21 13:40:00,46.13,46.14,46.1,46.12,5574.0,35.7052,35.713,35.682,35.6975,5574.0
2016-04-21 13:50:00,46.13,46.16,46.1,46.13,9600.0,35.7052,35.7285,35.682,35.7052,9600.0
2016-04-21 14:00:00,46.12,46.14,46.08,46.08,9640.0,35.6975,35.713,35.6665,35.6665,9640.0
2016-04-21 14:10:00,46.08,46.08,46.01,46.02,10934.0,35.6665,35.6665,35.6123,35.6201,10934.0
2016-04-21 14:20:00,46.01,46.03,45.95,45.98,13606.0,35.6123,35.6278,35.5659,35.5891,13606.0
2016-04-21 14:30:00,46.0,46.08,45.97,46.04,7769.0,35.6046,35.6665,35.5814,35.6356,7769.0
2016-04-21 14:40:00,46.06,46.11,46.06,46.1,7811.0,35.6511,35.6898,35.6511,35.682,7811.0
2016-04-21 14:50:00,46.11,46.15,46.11,46.14,11538.0,35.6898,35.7207,35.6898,35.713,11538.0
2016-04-21 15:00:00,46.14,46.2,46.14,46.19,8553.0,35.713,35.7594,35.713,35.7517,8553.0
2016-04-21 15:10:00,46.19,46.21,46.13,46.13,16276.0,35.7517,35.7672,35.7052,35.7052,16276.0
2016-04-21 15:20:00,46.14,46.14,46.04,46.04,17601.0,35.713,35.713,35.6356,35.6356,17601.0
2016-04-21 15:30:00,46.06,46.14,46.05,46.14,23860.0,35.6511,35.713,35.6433,35.713,23860.0
2016-04-21 15:40:00,46.14,46.19,46.11,46.13,34955.0,35.713,35.7517,35.6898,35.7052,34955.0
2016-04-21 15:50:00,46.12,46.12,46.07,46.08,64877.0,35.6975,35.6975,35.6588,35.6665,64877.0
2016-04-22 09:30:00,46.11,46.26,45.99,46.1,18025.0,35.6898,35.8059,35.5969,35.682,18025.0
2016-04-22 09:40:00,46.06,46.21,45.92,46.06,30721.0,35.6511,35.7672,35.5427,35.6511,30721.0
2016-04-22 09:50:00,46.1,46.16,46.0,46.12,19260.0,35.682,35.7285,35.6046,35.6975,19260.0
2016-04-22 10:00:00,46.12,46.16,46.0,46.1,25367.0,35.6975,35.7285,35.6046,35.682,25367.0
2016-04-22 10:10:00,46.1,46.22,45.99,46.01,30429.0,35.682,35.7749,35.5969,35.6123,30429.0
2016-04-22 10:20:00,46.0,46.05,45.92,45.98,8847.0,35.6046,35.6433,35.5427,35.5891,8847.0
2016-04-22 10:30:00,45.97,46.07,45.91,45.91,16270.0,35.5814,35.6588,35.5349,35.5349,16270.0
2016-04-22 10:40:00,45.91,45.91,45.63,45.63,31711.0,35.5349,35.5349,35.3182,35.3182,31711.0
2016-04-22 10:50:00,45.65,45.88,45.63,45.81,17634.0,35.3337,35.5117,35.3182,35.4575,17634.0
2016-04-22 11:00:00,45.84,45.86,45.75,45.76,11126.0,35.4808,35.4962,35.4111,35.4188,11126.0
2016-04-22 11:10:00,45.75,45.8,45.69,45.8,12375.0,35.4111,35.4498,35.3647,35.4498,12375.0
2016-04-22 11:20:00,45.81,45.87,45.78,45.87,17140.0,35.4575,35.504,35.4343,35.504,17140.0
2016-04-22 11:30:00,45.88,45.92,45.82,45.84,15402.0,35.5117,35.5427,35.4653,35.4808,15402.0
2016-04-22 11:40:00,45.84,45.9,45.77,45.82,26810.0,35.4808,35.5272,35.4266,35.4653,26810.0
2016-04-22 11:50:00,45.81,45.81,45.71,45.78,69358.0,35.4575,35.4575,35.3801,35.4343,69358.0
2016-04-22 12:00:00,45.8,45.88,45.79,45.85,38141.0,35.4498,35.5117,35.4421,35.4885,38141.0
2016-04-22 12:10:00,45.85,45.85,45.71,45.8,48146.0,35.4885,35.4885,35.3801,35.4498,48146.0
2016-04-22 12:20:00,45.8,45.85,45.68,45.69,41192.0,35.4498,35.4885,35.3569,35.3647,41192.0
2016-04-22 12:30:00,45.7,45.81,45.7,45.72,43253.0,35.3724,35.4575,35.3724,35.3879,43253.0
2016-04-22 12:40:00,45.72,45.81,45.66,45.75,47550.0,35.3879,35.4575,35.3414,35.4111,47550.0
2016-04-22 12:50:00,45.75,45.75,45.64,45.65,38790.0,35.4111,35.4111,35.326,35.3337,38790.0
2016-04-22 13:00:00,45.67,45.7,45.65,45.68,35215.0,35.3492,35.3724,35.3337,35.3569,35215.0
2016-04-22 13:10:00,45.68,45.86,45.63,45.66,64245.0,35.3569,35.4962,35.3182,35.3414,64245.0
2016-04-22 13:20:00,45.66,45.87,45.65,45.86,27473.0,35.3414,35.504,35.3337,35.4962,27473.0
2016-04-22 13:30:00,45.87,45.87,45.81,45.84,11763.0,35.504,35.504,35.4575,35.4808,11763.0
2016-04-22 13:40:00,45.84,45.87,45.78,45.81,34992.0,35.4808,35.504,35.4343,35.4575,34992.0
2016-04-22 13:50:00,45.8,45.91,45.79,45.88,10442.0,35.4498,35.5349,35.4421,35.5117,10442.0
2016-04-22 14:00:00,45.89,45.93,45.87,45.91,16316.0,35.5195,35.5504,35.504,35.5349,16316.0
2016-04-22 14:10:00,45.9,45.95,45.86,45.93,9151.0,35.5272,35.5659,35.4962,35.5504,9151.0
2016-04-22 14:20:00,45.94,45.98,45.92,45.96,13795.0,35.5582,35.5891,35.5427,35.5736,13795.0
2016-04-22 14:30:00,45.97,46.04,45.94,46.04,6186.0,35.5814,35.6356,35.5582,35.6356,6186.0
2016-04-22 14:40:00,46.03,46.04,45.94,46.0,9132.0,35.6278,35.6356,35.5582,35.6046,9132.0
2016-04-22 14:50:00,46.01,46.09,46.0,46.09,10167.0,35.6123,35.6743,35.6046,35.6743,10167.0
2016-04-22 15:00:00,46.11,46.12,46.07,46.12,9884.0,35.6898,35.6975,35.6588,35.6975,9884.0
2016-04-22 15:10:00,46.12,46.13,46.02,46.04,12323.0,35.6975,35.7052,35.6201,35.6356,12323.0
2016-04-22 15:20:00,46.03,46.07,46.02,46.07,10261.0,35.6278,35.6588,35.6201,35.6588,10261.0
2016-04-22 15:30:00,46.07,46.09,46.02,46.09,13965.0,35.6588,35.6743,35.6201,35.6743,13965.0
2016-04-22 15:40:00,46.08,46.12,46.04,46.11,30395.0,35.6665,35.6975,35.6356,35.6898,30395.0
2016-04-22 15:50:00,46.11,46.13,46.07,46.11,66576.0,35.6898,35.7052,35.6588,35.6898,66576.0
2016-04-25 09:30:00,45.99,45.99,45.71,45.91,19320.0,35.5969,35.5969,35.3801,35.5349,19320.0
2016-04-25 09:40:00,45.89,45.89,45.78,45.83,5700.0,35.5195,35.5195,35.4343,35.473,5700.0
2016-04-25 09:50:00,45.81,45.81,45.7,45.79,3900.0,35.4575,35.4575,35.3724,35.4421,3900.0
2016-04-25 10:00:00,45.78,45.82,45.75,45.82,8004.0,35.4343,35.4653,35.4111,35.4653,8004.0
2016-04-25 10:10:00,45.82,45.86,45.77,45.8,9287.0,35.4653,35.4962,35.4266,35.4498,9287.0
2016-04-25 10:20:00,45.8,45.83,45.74,45.82,8870.0,35.4498,35.473,35.4034,35.4653,8870.0
2016-04-25 10:30:00,45.83,45.83,45.75,45.77,10131.0,35.473,35.473,35.4111,35.4266,10131.0
2016-04-25 10:40:00,45.72,45.75,45.53,45.56,9345.0,35.3879,35.4111,35.2408,35.264,9345.0
2016-04-25 10:50:00,45.54,45.62,45.47,45.57,10659.0,35.2486,35.3105,35.1944,35.2718,10659.0
2016-04-25 11:00:00,45.59,45.61,45.51,45.52,6279.0,35.2873,35.3027,35.2253,35.2331,6279.0
2016-04-25 11:10:00,45.53,45.58,45.5,45.58,28170.0,35.2408,35.2795,35.2176,35.2795,28170.0
2016-04-25 11:20:00,45.59,45.75,45.59,45.72,4534.0,35.2873,35.4111,35.2873,35.3879,4534.0
2016-04-25 11:30:00,45.75,45.76,45.69,45.75,3800.0,35.4111,35.4188,35.3647,35.4111,3800.0
2016-04-25 11:40:00,45.76,45.81,45.73,45.78,6919.0,35.4188,35.4575,35.3956,35.4343,6919.0
2016-04-25 11:50:00,45.77,45.79,45.72,45.73,3300.0,35.4266,35.4421,35.3879,35.3956,3300.0
2016-04-25 12:00:00,45.74,45.74,45.63,45.65,5060.0,35.4034,35.4034,35.3182,35.3337,5060.0
2016-04-25 12:10:00,45.62,45.63,45.57,45.58,5792.0,35.3105,35.3182,35.2718,35.2795,5792.0
2016-04-25 12:20:00,45.59,45.64,45.55,45.58,18540.0,35.2873,35.326,35.2563,35.2795,18540.0
2016-04-25 12:30:00,45.61,45.64,45.53,45.57,7500.0,35.3027,35.326,35.2408,35.2718,7500.0
2016-04-25 12:40:00,45.56,45.63,45.53,45.61,11110.0,35.264,35.3182,35.2408,35.3027,11110.0
2016-04-25 12:50:00,45.61,45.68,45.59,45.66,34884.0,35.3027,35.3569,35.2873,35.3414,34884.0
2016-04-25 13:00:00,45.67,45.71,45.65,45.7,35381.0,35.3492,35.3801,35.3337,35.3724,35381.0
2016-04-25 13:10:00,45.7,45.82,45.7,45.81,10376.0,35.3724,35.4653,35.3724,35.4575,10376.0
2016-04-25 13:20:00,45.82,45.85,45.78,45.8,7265.0,35.4653,35.4885,35.4343,35.4498,7265.0
2016-04-25 13:30:00,45.81,45.81,45.75,45.75,4797.0,35.4575,35.4575,35.4111,35.4111,4797.0
2016-04-25 13:40:00,45.74,45.77,45.73,45.76,5268.0,35.4034,35.4266,35.3956,35.4188,5268.0
2016-04-25 13:50:00,45.75,45.78,45.74,45.74,6516.0,35.4111,35.4343,35.4034,35.4034,6516.0
2016-04-25 14:00:00,45.73,45.74,45.63,45.65,12951.0,35.3956,35.4034,35.3182,35.3337,12951.0
2016-04-25 14:10:00,45.65,45.65,45.53,45.61,39551.0,35.3337,35.3337,35.2408,35.3027,39551.0
2016-04-25 14:20:00,45.6,45.72,45.6,45.72,15215.0,35.295,35.3879,35.295,35.3879,15215.0
2016-04-25 14:30:00,45.71,45.73,45.67,45.67,8817.0,35.3801,35.3956,35.3492,35.3492,8817.0
2016-04-25 14:40:00,45.64,45.66,45.59,45.6,9139.0,35.326,35.3414,35.2873,35.295,9139.0
2016-04-25 14:50:00,45.61,45.65,45.59,45.63,6074.0,35.3027,35.3337,35.2873,35.3182,6074.0
2016-04-25 15:00:00,45.62,45.64,45.59,45.59,7000.0,35.3105,35.326,35.2873,35.2873,7000.0
2016-04-25 15:10:00,45.6,45.61,45.54,45.54,8317.0,35.295,35.3027,35.2486,35.2486,8317.0
2016-04-25 15:20:00,45.54,45.59,45.53,45.59,8555.0,35.2486,35.2873,35.2408,35.2873,8555.0
2016-04-25 15:30:00,45.59,45.64,45.57,45.63,12609.0,35.2873,35.326,35.2718,35.3182,12609.0
2016-04-25 15:40:00,45.64,45.7,45.62,45.7,32547.0,35.326,35.3724,35.3105,35.3724,32547.0
2016-04-25 15:50:00,45.69,45.71,45.66,45.71,125642.0,35.3647,35.3801,35.3414,35.3801,125642.0
2016-04-26 09:30:00,45.68,45.76,45.58,45.68,16487.0,35.3569,35.4188,35.2795,35.3569,16487.0
2016-04-26 09:40:00,45.64,45.85,45.63,45.68,39376.0,35.326,35.4885,35.3182,35.3569,39376.0
2016-04-26 09:50:00,45.69,46.29,45.69,46.23,125644.0,35.3647,35.8291,35.3647,35.7826,125644.0
2016-04-26 10:00:00,46.21,46.33,46.1,46.32,20335.0,35.7672,35.86,35.682,35.8523,20335.0
2016-04-26 10:10:00,46.32,46.35,46.14,46.21,42445.0,35.8523,35.8755,35.713,35.7672,42445.0
2016-04-26 10:20:00,46.19,46.25,46.05,46.15,9883.0,35.7517,35.7981,35.6433,35.7207,9883.0
2016-04-26 10:30:00,46.05,46.12,46.0,46.04,8306.0,35.6433,35.6975,35.6046,35.6356,8306.0
2016-04-26 10:40:00,46.06,46.17,46.06,46.16,7657.0,35.6511,35.7362,35.6511,35.7285,7657.0
2016-04-26 10:50:00,46.14,46.17,45.96,45.98,9648.0,35.713,35.7362,35.5736,35.5891,9648.0
2016-04-26 11:00:00,45.97,46.02,45.88,46.02,6342.0,35.5814,35.6201,35.5117,35.6201,6342.0
2016-04-26 11:10:00,46.03,46.15,46.03,46.13,9476.0,35.6278,35.7207,35.6278,35.7052,9476.0
2016-04-26 11:20:00,46.13,46.46,46.13,46.27,52955.0,35.7052,35.9607,35.7052,35.8136,52955.0
2016-04-26 11:30:00,46.24,46.25,46.08,46.12,21964.0,35.7904,35.7981,35.6665,35.6975,21964.0
2016-04-26 11:40:00,46.13,46.18,46.07,46.14,13276.0,35.7052,35.7439,35.6588,35.713,13276.0
2016-04-26 11:50:00,46.15,46.27,46.15,46.27,12776.0,35.7207,35.8136,35.7207,35.8136,12776.0
2016-04-26 12:00:00,46.25,46.3,46.17,46.23,19657.0,35.7981,35.8368,35.7362,35.7826,19657.0
2016-04-26 12:10:00,46.24,46.26,46.19,46.26,6581.0,35.7904,35.8059,35.7517,35.8059,6581.0
2016-04-26 12:20:00,46.23,46.3,46.2,46.3,7427.0,35.7826,35.8368,35.7594,35.8368,7427.0
2016-04-26 12:30:00,46.28,46.36,46.26,46.35,26127.0,35.8213,35.8833,35.8059,35.8755,26127.0
2016-04-26 12:40:00,46.36,46.54,46.35,46.53,13745.0,35.8833,36.0226,35.8755,36.0148,13745.0
2016-04-26 12:50:00,46.54,46.55,46.48,46.55,6789.0,36.0226,36.0303,35.9761,36.0303,6789.0
2016-04-26 13:00:00,46.56,46.64,46.53,46.6,39210.0,36.0381,36.1,36.0148,36.069,39210.0
2016-04-26 13:10:00,46.58,46.7,46.58,46.69,36846.0,36.0535,36.1464,36.0535,36.1387,36846.0
2016-04-26 13:20:00,46.68,46.78,46.67,46.78,6078.0,36.1309,36.2083,36.1232,36.2083,6078.0
2016-04-26 13:30:00,46.77,46.77,46.56,46.68,20842.0,36.2006,36.2006,36.0381,36.1309,20842.0
2016-04-26 13:40:00,46.69,46.71,46.59,46.65,6700.0,36.1387,36.1542,36.0613,36.1077,6700.0
2016-04-26 13:50:00,46.68,46.72,46.62,46.63,9157.0,36.1309,36.1619,36.0845,36.0922,9157.0
2016-04-26 14:00:00,46.65,46.74,46.64,46.72,10670.0,36.1077,36.1774,36.1,36.1619,10670.0
2016-04-26 14:10:00,46.72,46.82,46.7,46.78,20759.0,36.1619,36.2393,36.1464,36.2083,20759.0
2016-04-26 14:20:00,46.78,46.82,46.73,46.8,24608.0,36.2083,36.2393,36.1696,36.2238,24608.0
2016-04-26 14:30:00,46.8,46.86,46.78,46.8,29174.0,36.2238,36.2703,36.2083,36.2238,29174.0
2016-04-26 14:40:00,46.8,46.86,46.79,46.85,9060.0,36.2238,36.2703,36.2161,36.2625,9060.0
2016-04-26 14:50:00,46.85,46.89,46.77,46.77,15629.0,36.2625,36.2935,36.2006,36.2006,15629.0
2016-04-26 15:00:00,46.77,46.85,46.72,46.83,19991.0,36.2006,36.2625,36.1619,36.247,19991.0
2016-04-26 15:10:00,46.83,46.84,46.75,46.79,17840.0,36.247,36.2548,36.1851,36.2161,17840.0
2016-04-26 15:20:00,46.8,46.88,46.77,46.88,26689.0,36.2238,36.2857,36.2006,36.2857,26689.0
2016-04-26 15:30:00,46.87,47.0,46.86,46.99,67231.0,36.278,36.3786,36.2703,36.3709,67231.0
2016-04-26 15:40:00,46.99,47.02,46.94,46.95,70048.0,36.3709,36.3941,36.3322,36.3399,70048.0
2016-04-26 15:50:00,46.94,46.99,46.94,46.98,91975.0,36.3322,36.3709,36.3322,36.3631,91975.0
2016-04-27 09:30:00,46.85,46.94,46.66,46.87,12651.0,36.2625,36.3322,36.1155,36.278,12651.0
2016-04-27 09:40:00,46.85,47.0,46.83,47.0,13086.0,36.2625,36.3786,36.247,36.3786,13086.0
2016-04-27 09:50:00,47.06,47.24,47.02,47.24,19278.0,36.4251,36.5644,36.3941,36.5644,19278.0
2016-04-27 10:00:00,47.3,47.31,47.1,47.13,35431.0,36.6108,36.6186,36.456,36.4792,35431.0
2016-04-27 10:10:00,47.13,47.17,47.09,47.09,15266.0,36.4792,36.5102,36.4483,36.4483,15266.0
2016-04-27 10:20:00,47.1,47.13,47.02,47.02,40112.0,36.456,36.4792,36.3941,36.3941,40112.0
2016-04-27 10:30:00,47.02,47.08,46.94,46.94,17456.0,36.3941,36.4405,36.3322,36.3322,17456.0
2016-04-27 10:40:00,46.94,46.94,46.76,46.77,11884.0,36.3322,36.3322,36.1929,36.2006,11884.0
2016-04-27 10:50:00,46.78,47.0,46.78,46.91,19900.0,36.2083,36.3786,36.2083,36.309,19900.0
2016-04-27 11:00:00,46.91,46.94,46.84,46.88,32369.0,36.309,36.3322,36.2548,36.2857,32369.0
2016-04-27 11:10:00,46.87,47.09,46.86,46.97,53020.0,36.278,36.4483,36.2703,36.3554,53020.0
2016-04-27 11:20:00,46.98,46.99,46.9,46.91,8021.0,36.3631,36.3709,36.3012,36.309,8021.0
2016-04-27 11:30:00,46.93,47.0,46.92,46.97,11391.0,36.3244,36.3786,36.3167,36.3554,11391.0
2016-04-27 11:40:00,46.95,47.0,46.91,46.91,12444.0,36.3399,36.3786,36.309,36.309,12444.0
2016-04-27 11:50:00,46.9,46.91,46.84,46.85,8481.0,36.3012,36.309,36.2548,36.2625,8481.0
2016-04-27 12:00:00,46.87,46.94,46.84,46.84,22213.0,36.278,36.3322,36.2548,36.2548,22213.0
2016-04-27 12:10:00,46.84,46.87,46.78,46.87,10501.0,36.2548,36.278,36.2083,36.278,10501.0
2016-04-27 12:20:00,46.88,46.97,46.86,46.86,16145.0,36.2857,36.3554,36.2703,36.2703,16145.0
2016-04-27 12:30:00,46.86,46.91,46.84,46.91,10900.0,36.2703,36.309,36.2548,36.309,10900.0
2016-04-27 12:40:00,46.9,47.02,46.89,47.02,55528.0,36.3012,36.3941,36.2935,36.3941,55528.0
2016-04-27 12:50:00,47.02,47.17,47.0,47.17,14247.0,36.3941,36.5102,36.3786,36.5102,14247.0
2016-04-27 13:00:00,47.17,47.27,47.14,47.27,17460.0,36.5102,36.5876,36.487,36.5876,17460.0
2016-04-27 13:10:00,47.28,47.38,47.2,47.2,19867.0,36.5953,36.6727,36.5334,36.5334,19867.0
2016-04-27 13:20:00,47.18,47.18,47.12,47.14,5000.0,36.5179,36.5179,36.4715,36.487,5000.0
2016-04-27 13:30:00,47.12,47.19,47.12,47.17,7257.0,36.4715,36.5257,36.4715,36.5102,7257.0
2016-04-27 13:40:00,47.18,47.18,47.13,47.14,6254.0,36.5179,36.5179,36.4792,36.487,6254.0
2016-04-27 13:50:00,47.14,47.18,47.07,47.07,11657.0,36.487,36.5179,36.4328,36.4328,11657.0
2016-04-27 14:00:00,47.04,47.35,46.97,47.29,23237.0,36.4096,36.6495,36.3554,36.6031,23237.0
2016-04-27 14:10:00,47.29,47.29,47.16,47.29,16213.0,36.6031,36.6031,36.5025,36.6031,16213.0
2016-04-27 14:20:00,47.26,47.38,47.26,47.27,13926.0,36.5799,36.6727,36.5799,36.5876,13926.0
2016-04-27 14:30:00,47.26,47.28,47.16,47.18,20330.0,36.5799,36.5953,36.5025,36.5179,20330.0
2016-04-27 14:40:00,47.17,47.24,47.17,47.23,12105.0,36.5102,36.5644,36.5102,36.5566,12105.0
2016-04-27 14:50:00,47.24,47.32,47.22,47.31,24636.0,36.5644,36.6263,36.5489,36.6186,24636.0
2016-04-27 15:00:00,47.31,47.41,47.31,47.38,17252.0,36.6186,36.696,36.6186,36.6727,17252.0
2016-04-27 15:10:00,47.38,47.48,47.37,47.47,26569.0,36.6727,36.7501,36.665,36.7424,26569.0
2016-04-27 15:20:00,47.47,47.52,47.42,47.43,12097.0,36.7424,36.7811,36.7037,36.7114,12097.0
2016-04-27 15:30:00,47.42,47.44,47.4,47.43,18520.0,36.7037,36.7192,36.6882,36.7114,18520.0
2016-04-27 15:40:00,47.43,47.44,47.38,47.44,31931.0,36.7114,36.7192,36.6727,36.7192,31931.0
2016-04-27 15:50:00,47.44,47.45,47.36,47.4,73751.0,36.7192,36.7269,36.6573,36.6882,73751.0
2016-04-28 09:30:00,47.0,47.18,46.86,47.1,15026.0,36.3786,36.5179,36.2703,36.456,15026.0
2016-04-28 09:40:00,47.04,47.12,46.96,47.01,7983.0,36.4096,36.4715,36.3477,36.3864,7983.0
2016-04-28 09:50:00,47.01,47.11,46.95,47.01,13590.0,36.3864,36.4638,36.3399,36.3864,13590.0
2016-04-28 10:00:00,47.02,47.18,47.01,47.05,21561.0,36.3941,36.5179,36.3864,36.4173,21561.0
2016-04-28 10:10:00,47.06,47.12,47.0,47.03,32688.0,36.4251,36.4715,36.3786,36.4018,32688.0
2016-04-28 10:20:00,47.03,47.08,46.91,47.04,28037.0,36.4018,36.4405,36.309,36.4096,28037.0
2016-04-28 10:30:00,47.05,47.16,47.03,47.14,11195.0,36.4173,36.5025,36.4018,36.487,11195.0
2016-04-28 10:40:00,47.14,47.16,47.05,47.12,18070.0,36.487,36.5025,36.4173,36.4715,18070.0
2016-04-28 10:50:00,47.12,47.12,47.03,47.03,5161.0,36.4715,36.4715,36.4018,36.4018,5161.0
2016-04-28 11:00:00,47.07,47.08,46.97,46.97,10203.0,36.4328,36.4405,36.3554,36.3554,10203.0
2016-04-28 11:10:00,46.98,47.09,46.97,47.09,7522.0,36.3631,36.4483,36.3554,36.4483,7522.0
2016-04-28 11:20:00,47.1,47.15,47.08,47.12,17796.0,36.456,36.4947,36.4405,36.4715,17796.0
2016-04-28 11:30:00,47.13,47.14,47.06,47.12,6808.0,36.4792,36.487,36.4251,36.4715,6808.0
2016-04-28 11:40:00,47.12,47.14,47.08,47.08,6400.0,36.4715,36.487,36.4405,36.4405,6400.0
2016-04-28 11:50:00,47.08,47.13,47.06,47.08,6203.0,36.4405,36.4792,36.4251,36.4405,6203.0
2016-04-28 12:00:00,47.09,47.1,47.02,47.04,6404.0,36.4483,36.456,36.3941,36.4096,6404.0
2016-04-28 12:10:00,47.04,47.04,46.95,46.96,6772.0,36.4096,36.4096,36.3399,36.3477,6772.0
2016-04-28 12:20:00,46.98,47.0,46.95,46.97,13435.0,36.3631,36.3786,36.3399,36.3554,13435.0
2016-04-28 12:30:00,46.97,47.03,46.96,47.0,10382.0,36.3554,36.4018,36.3477,36.3786,10382.0
2016-04-28 12:40:00,47.0,47.15,47.0,47.15,6302.0,36.3786,36.4947,36.3786,36.4947,6302.0
2016-04-28 12:50:00,47.15,47.16,47.12,47.12,9469.0,36.4947,36.5025,36.4715,36.4715,9469.0
2016-04-28 13:00:00,47.13,47.17,47.06,47.14,16428.0,36.4792,36.5102,36.4251,36.487,16428.0
2016-04-28 13:10:00,47.11,47.17,47.1,47.12,8088.0,36.4638,36.5102,36.456,36.4715,8088.0
2016-04-28 13:20:00,47.12,47.18,47.11,47.17,14009.0,36.4715,36.5179,36.4638,36.5102,14009.0
2016-04-28 13:30:00,47.18,47.28,47.18,47.28,12267.0,36.5179,36.5953,36.5179,36.5953,12267.0
2016-04-28 13:40:00,47.28,47.29,47.24,47.27,10285.0,36.5953,36.6031,36.5644,36.5876,10285.0
2016-04-28 13:50:00,47.26,47.27,47.22,47.22,5906.0,36.5799,36.5876,36.5489,36.5489,5906.0
2016-04-28 14:00:00,47.22,47.28,47.2,47.26,6554.0,36.5489,36.5953,36.5334,36.5799,6554.0
2016-04-28 14:10:00,47.27,47.28,47.23,47.23,7144.0,36.5876,36.5953,36.5566,36.5566,7144.0
2016-04-28 14:20:00,47.22,47.25,47.2,47.23,6443.0,36.5489,36.5721,36.5334,36.5566,6443.0
2016-04-28 14:30:00,47.23,47.28,47.21,47.21,14805.0,36.5566,36.5953,36.5412,36.5412,14805.0
2016-04-28 14:40:00,47.21,47.25,47.16,47.16,7195.0,36.5412,36.5721,36.5025,36.5025,7195.0
2016-04-28 14:50:00,47.16,47.16,47.09,47.12,5532.0,36.5025,36.5025,36.4483,36.4715,5532.0
2016-04-28 15:00:00,47.13,47.13,47.02,47.02,9558.0,36.4792,36.4792,36.3941,36.3941,9558.0
2016-04-28 15:10:00,47.0,47.0,46.85,46.85,9397.0,36.3786,36.3786,36.2625,36.2625,9397.0
2016-04-28 15:20:00,46.84,46.88,46.66,46.68,14657.0,36.2548,36.2857,36.1155,36.1309,14657.0
2016-04-28 15:30:00,46.66,46.71,46.58,46.66,54034.0,36.1155,36.1542,36.0535,36.1155,54034.0
2016-04-28 15:40:00,46.67,46.73,46.6,46.65,35192.0,36.1232,36.1696,36.069,36.1077,35192.0
2016-04-28 15:50:00,46.64,46.65,46.52,46.65,80814.0,36.1,36.1077,36.0071,36.1077,80814.0
2016-04-29 09:30:00,46.87,46.95,46.45,46.62,17573.0,36.278,36.3399,35.9529,36.0845,17573.0
2016-04-29 09:40:00,46.63,46.64,46.36,46.48,9526.0,36.0922,36.1,35.8833,35.9761,9526.0
2016-04-29 09:50:00,46.46,46.51,46.25,46.25,9048.0,35.9607,35.9994,35.7981,35.7981,9048.0
2016-04-29 10:00:00,46.28,46.28,46.11,46.14,15394.0,35.8213,35.8213,35.6898,35.713,15394.0
2016-04-29 10:10:00,46.13,46.24,46.11,46.2,10372.0,35.7052,35.7904,35.6898,35.7594,10372.0
2016-04-29 10:20:00,46.19,46.29,46.13,46.27,24504.0,35.7517,35.8291,35.7052,35.8136,24504.0
2016-04-29 10:30:00,46.23,46.46,46.19,46.38,9555.0,35.7826,35.9607,35.7517,35.8987,9555.0
2016-04-29 10:40:00,46.38,46.5,46.35,46.36,17516.0,35.8987,35.9916,35.8755,35.8833,17516.0
2016-04-29 10:50:00,46.33,46.33,46.15,46.25,10505.0,35.86,35.86,35.7207,35.7981,10505.0
2016-04-29 11:00:00,46.27,46.27,46.11,46.11,91531.0,35.8136,35.8136,35.6898,35.6898,91531.0
2016-04-29 11:10:00,46.11,46.2,46.05,46.09,41300.0,35.6898,35.7594,35.6433,35.6743,41300.0
2016-04-29 11:20:00,46.07,46.09,45.99,46.03,15808.0,35.6588,35.6743,35.5969,35.6278,15808.0
2016-04-29 11:30:00,46.04,46.15,45.92,45.95,20311.0,35.6356,35.7207,35.5427,35.5659,20311.0
2016-04-29 11:40:00,45.93,45.95,45.67,45.77,56267.0,35.5504,35.5659,35.3492,35.4266,56267.0
2016-04-29 11:50:00,45.78,45.91,45.72,45.91,52552.0,35.4343,35.5349,35.3879,35.5349,52552.0
2016-04-29 12:00:00,45.92,45.99,45.88,45.9,14439.0,35.5427,35.5969,35.5117,35.5272,14439.0
2016-04-29 12:10:00,45.94,46.0,45.86,46.0,13184.0,35.5582,35.6046,35.4962,35.6046,13184.0
2016-04-29 12:20:00,45.99,46.0,45.91,46.0,9273.0,35.5969,35.6046,35.5349,35.6046,9273.0
2016-04-29 12:30:00,45.98,46.13,45.96,46.13,11900.0,35.5891,35.7052,35.5736,35.7052,11900.0
2016-04-29 12:40:00,46.12,46.12,45.88,45.9,19284.0,35.6975,35.6975,35.5117,35.5272,19284.0
2016-04-29 12:50:00,45.9,45.9,45.73,45.74,10335.0,35.5272,35.5272,35.3956,35.4034,10335.0
2016-04-29 13:00:00,45.73,45.92,45.71,45.89,17785.0,35.3956,35.5427,35.3801,35.5195,17785.0
2016-04-29 13:10:00,45.91,46.0,45.85,45.85,9735.0,35.5349,35.6046,35.4885,35.4885,9735.0
2016-04-29 13:20:00,45.84,45.88,45.77,45.85,14005.0,35.4808,35.5117,35.4266,35.4885,14005.0
2016-04-29 13:30:00,45.86,46.01,45.84,46.01,8973.0,35.4962,35.6123,35.4808,35.6123,8973.0
2016-04-29 13:40:00,46.0,46.07,45.98,46.01,14388.0,35.6046,35.6588,35.5891,35.6123,14388.0
2016-04-29 13:50:00,46.0,46.05,45.98,45.98,6757.0,35.6046,35.6433,35.5891,35.5891,6757.0
2016-04-29 14:00:00,45.98,46.15,45.97,46.06,9596.0,35.5891,35.7207,35.5814,35.6511,9596.0
2016-04-29 14:10:00,46.08,46.08,45.87,46.0,14518.0,35.6665,35.6665,35.504,35.6046,14518.0
2016-04-29 14:20:00,45.98,46.02,45.93,46.01,7721.0,35.5891,35.6201,35.5504,35.6123,7721.0
2016-04-29 14:30:00,46.0,46.0,45.94,45.98,8605.0,35.6046,35.6046,35.5582,35.5891,8605.0
2016-04-29 14:40:00,45.99,46.03,45.87,45.96,30353.0,35.5969,35.6278,35.504,35.5736,30353.0
2016-04-29 14:50:00,45.99,45.99,45.91,45.91,8038.0,35.5969,35.5969,35.5349,35.5349,8038.0
2016-04-29 15:00:00,45.91,46.01,45.91,46.01,14811.0,35.5349,35.6123,35.5349,35.6123,14811.0
2016-04-29 15:10:00,46.01,46.07,46.01,46.02,7565.0,35.6123,35.6588,35.6123,35.6201,7565.0
2016-04-29 15:20:00,46.02,46.09,45.96,46.07,42267.0,35.6201,35.6743,35.5736,35.6588,42267.0
2016-04-29 15:30:00,46.06,46.32,46.05,46.24,47211.0,35.6511,35.8523,35.6433,35.7904,47211.0
2016-04-29 15:40:00,46.23,46.45,46.23,46.34,57452.0,35.7826,35.9529,35.7826,35.8678,57452.0
2016-04-29 15:50:00,46.34,46.41,46.24,46.34,159087.0,35.8678,35.922,35.7904,35.8678,159087.0
2016-05-02 09:30:00,46.9,48.11,46.79,48.01,186494.0,36.3012,37.2378,36.2161,37.1604,186494.0
2016-05-02 09:40:00,47.92,48.56,47.85,48.23,138546.0,37.0907,37.5861,37.0365,37.3307,138546.0
2016-05-02 09:50:00,48.22,48.22,47.75,47.89,83282.0,37.3229,37.3229,36.9591,37.0675,83282.0
2016-05-02 10:00:00,47.93,48.15,47.86,48.11,36884.0,37.0985,37.2687,37.0443,37.2378,36884.0
2016-05-02 10:10:00,48.14,48.26,48.07,48.07,60248.0,37.261,37.3539,37.2068,37.2068,60248.0
2016-05-02 10:20:00,48.04,48.14,47.88,47.99,21396.0,37.1836,37.261,37.0598,37.1449,21396.0
2016-05-02 10:30:00,48.0,48.04,47.92,47.92,15364.0,37.1526,37.1836,37.0907,37.0907,15364.0
2016-05-02 10:40:00,47.94,48.05,47.93,48.03,24911.0,37.1062,37.1913,37.0985,37.1759,24911.0
2016-05-02 10:50:00,48.03,48.09,47.89,47.91,19596.0,37.1759,37.2223,37.0675,37.083,19596.0
2016-05-02 11:00:00,47.94,48.03,47.83,48.03,19692.0,37.1062,37.1759,37.0211,37.1759,19692.0
2016-05-02 11:10:00,48.03,48.18,47.98,48.15,34798.0,37.1759,37.292,37.1372,37.2687,34798.0
2016-05-02 11:20:00,48.16,48.26,48.11,48.23,43690.0,37.2765,37.3539,37.2378,37.3307,43690.0
2016-05-02 11:30:00,48.24,48.49,48.24,48.44,63550.0,37.3384,37.5319,37.3384,37.4932,63550.0
2016-05-02 11:40:00,48.43,48.54,48.36,48.39,57259.0,37.4855,37.5706,37.4313,37.4545,57259.0
2016-05-02 11:50:00,48.41,48.48,48.28,48.31,20386.0,37.47,37.5242,37.3694,37.3926,20386.0
2016-05-02 12:00:00,48.31,48.31,48.09,48.14,24784.0,37.3926,37.3926,37.2223,37.261,24784.0
2016-05-02 12:10:00,48.12,48.19,48.07,48.1,16609.0,37.2455,37.2997,37.2068,37.23,16609.0
2016-05-02 12:20:00,48.12,48.16,48.09,48.14,11434.0,37.2455,37.2765,37.2223,37.261,11434.0
2016-05-02 12:30:00,48.14,48.19,47.93,47.96,27039.0,37.261,37.2997,37.0985,37.1217,27039.0
2016-05-02 12:40:00,47.96,48.03,47.94,48.01,35908.0,37.1217,37.1759,37.1062,37.1604,35908.0
2016-05-02 12:50:00,47.99,47.99,47.84,47.84,15111.0,37.1449,37.1449,37.0288,37.0288,15111.0
2016-05-02 13:00:00,47.85,47.9,47.75,47.86,56532.0,37.0365,37.0752,36.9591,37.0443,56532.0
2016-05-02 13:10:00,47.87,48.05,47.83,48.05,14007.0,37.052,37.1913,37.0211,37.1913,14007.0
2016-05-02 13:20:00,48.05,48.15,47.99,48.03,15614.0,37.1913,37.2687,37.1449,37.1759,15614.0
2016-05-02 13:30:00,48.05,48.1,48.02,48.07,17547.0,37.1913,37.23,37.1681,37.2068,17547.0
2016-05-02 13:40:00,48.08,48.25,48.07,48.08,23203.0,37.2146,37.3461,37.2068,37.2146,23203.0
2016-05-02 13:50:00,48.11,48.11,47.97,48.03,14993.0,37.2378,37.2378,37.1294,37.1759,14993.0
2016-05-02 14:00:00,48.04,48.06,47.93,47.93,16463.0,37.1836,37.1991,37.0985,37.0985,16463.0
2016-05-02 14:10:00,47.93,48.06,47.92,48.05,11324.0,37.0985,37.1991,37.0907,37.1913,11324.0
2016-05-02 14:20:00,48.06,48.06,47.88,47.88,13448.0,37.1991,37.1991,37.0598,37.0598,13448.0
2016-05-02 14:30:00,47.89,47.97,47.89,47.91,13825.0,37.0675,37.1294,37.0675,37.083,13825.0
2016-05-02 14:40:00,47.91,47.94,47.8,47.87,19626.0,37.083,37.1062,36.9978,37.052,19626.0
2016-05-02 14:50:00,47.86,47.89,47.81,47.87,27175.0,37.0443,37.0675,37.0056,37.052,27175.0
2016-05-02 15:00:00,47.87,47.97,47.87,47.88,18584.0,37.052,37.1294,37.052,37.0598,18584.0
2016-05-02 15:10:00,47.89,47.91,47.79,47.8,32936.0,37.0675,37.083,36.9901,36.9978,32936.0
2016-05-02 15:20:00,47.8,47.91,47.8,47.89,23159.0,36.9978,37.083,36.9978,37.0675,23159.0
2016-05-02 15:30:00,47.89,47.97,47.83,47.95,40263.0,37.0675,37.1294,37.0211,37.1139,40263.0
2016-05-02 15:40:00,47.95,47.99,47.85,47.85,49218.0,37.1139,37.1449,37.0365,37.0365,49218.0
2016-05-02 15:50:00,47.85,47.94,47.85,47.9,94767.0,37.0365,37.1062,37.0365,37.0752,94767.0
2016-05-03 09:30:00,47.81,47.84,47.42,47.52,34412.0,37.0056,37.0288,36.7037,36.7811,34412.0
2016-05-03 09:40:00,47.49,47.52,47.32,47.34,10644.0,36.7579,36.7811,36.6263,36.6418,10644.0
2016-05-03 09:50:00,47.26,47.45,47.2,47.34,28756.0,36.5799,36.7269,36.5334,36.6418,28756.0
2016-05-03 10:00:00,47.32,47.32,46.97,46.97,35743.0,36.6263,36.6263,36.3554,36.3554,35743.0
2016-05-03 10:10:00,46.97,47.23,46.95,47.23,19800.0,36.3554,36.5566,36.3399,36.5566,19800.0
2016-05-03 10:20:00,47.25,47.54,47.25,47.48,20525.0,36.5721,36.7966,36.5721,36.7501,20525.0
2016-05-03 10:30:00,47.47,47.47,47.22,47.35,72632.0,36.7424,36.7424,36.5489,36.6495,72632.0
2016-05-03 10:40:00,47.32,47.59,47.22,47.22,87373.0,36.6263,36.8353,36.5489,36.5489,87373.0
2016-05-03 10:50:00,47.21,47.21,47.01,47.06,29179.0,36.5412,36.5412,36.3864,36.4251,29179.0
2016-05-03 11:00:00,47.05,47.15,46.98,47.15,37787.0,36.4173,36.4947,36.3631,36.4947,37787.0
2016-05-03 11:10:00,47.15,47.26,47.14,47.14,19637.0,36.4947,36.5799,36.487,36.487,19637.0
2016-05-03 11:20:00,47.14,47.14,47.03,47.07,19409.0,36.487,36.487,36.4018,36.4328,19409.0
2016-05-03 11:30:00,47.09,47.13,46.97,47.12,24435.0,36.4483,36.4792,36.3554,36.4715,24435.0
2016-05-03 11:40:00,47.13,47.38,47.09,47.37,58784.0,36.4792,36.6727,36.4483,36.665,58784.0
2016-05-03 11:50:00,47.37,47.61,47.35,47.58,42245.0,36.665,36.8508,36.6495,36.8276,42245.0
2016-05-03 12:00:00,47.58,47.65,47.46,47.48,19864.0,36.8276,36.8817,36.7347,36.7501,19864.0
2016-05-03 12:10:00,47.48,47.48,47.31,47.32,15185.0,36.7501,36.7501,36.6186,36.6263,15185.0
2016-05-03 12:20:00,47.33,47.38,47.3,47.35,12200.0,36.634,36.6727,36.6108,36.6495,12200.0
2016-05-03 12:30:00,47.36,47.39,47.25,47.32,50680.0,36.6573,36.6805,36.5721,36.6263,50680.0
2016-05-03 12:40:00,47.33,47.38,47.22,47.28,18140.0,36.634,36.6727,36.5489,36.5953,18140.0
2016-05-03 12:50:00,47.26,47.27,47.18,47.18,47160.0,36.5799,36.5876,36.5179,36.5179,47160.0
2016-05-03 13:00:00,47.2,47.28,47.14,47.26,24717.0,36.5334,36.5953,36.487,36.5799,24717.0
2016-05-03 13:10:00,47.26,47.32,47.25,47.31,7443.0,36.5799,36.6263,36.5721,36.6186,7443.0
2016-05-03 13:20:00,47.31,47.38,47.25,47.38,24582.0,36.6186,36.6727,36.5721,36.6727,24582.0
2016-05-03 13:30:00,47.39,47.47,47.38,47.45,11350.0,36.6805,36.7424,36.6727,36.7269,11350.0
2016-05-03 13:40:00,47.45,47.56,47.45,47.54,11180.0,36.7269,36.8121,36.7269,36.7966,11180.0
2016-05-03 13:50:00,47.55,47.55,47.38,47.38,11912.0,36.8043,36.8043,36.6727,36.6727,11912.0
2016-05-03 14:00:00,47.38,47.39,47.32,47.33,9451.0,36.6727,36.6805,36.6263,36.634,9451.0
2016-05-03 14:10:00,47.34,47.36,47.22,47.22,15725.0,36.6418,36.6573,36.5489,36.5489,15725.0
2016-05-03 14:20:00,47.22,47.26,47.16,47.26,16274.0,36.5489,36.5799,36.5025,36.5799,16274.0
2016-05-03 14:30:00,47.26,47.32,47.26,47.31,7831.0,36.5799,36.6263,36.5799,36.6186,7831.0
2016-05-03 14:40:00,47.31,47.34,47.27,47.27,17032.0,36.6186,36.6418,36.5876,36.5876,17032.0
2016-05-03 14:50:00,47.26,47.27,47.22,47.25,19802.0,36.5799,36.5876,36.5489,36.5721,19802.0
2016-05-03 15:00:00,47.26,47.28,47.24,47.26,16189.0,36.5799,36.5953,36.5644,36.5799,16189.0
2016-05-03 15:10:00,47.26,47.26,47.13,47.15,14063.0,36.5799,36.5799,36.4792,36.4947,14063.0
2016-05-03 15:20:00,47.15,47.26,47.1,47.21,24120.0,36.4947,36.5799,36.456,36.5412,24120.0
2016-05-03 15:30:00,47.2,47.25,47.09,47.14,38577.0,36.5334,36.5721,36.4483,36.487,38577.0
2016-05-03 15:40:00,47.14,47.24,47.14,47.23,40806.0,36.487,36.5644,36.487,36.5566,40806.0
2016-05-03 15:50:00,47.22,47.24,47.16,47.17,93361.0,36.5489,36.5644,36.5025,36.5102,93361.0
2016-05-04 09:30:00,46.97,46.97,46.56,46.62,29606.0,36.3554,36.3554,36.0381,36.0845,29606.0
2016-05-04 09:40:00,46.6,46.85,46.6,46.82,39285.0,36.069,36.2625,36.069,36.2393,39285.0
2016-05-04 09:50:00,46.88,47.28,46.86,47.15,49424.0,36.2857,36.5953,36.2703,36.4947,49424.0
2016-05-04 10:00:00,47.18,47.2,46.98,47.01,51042.0,36.5179,36.5334,36.3631,36.3864,51042.0
2016-05-04 10:10:00,47.01,47.25,47.01,47.03,26344.0,36.3864,36.5721,36.3864,36.4018,26344.0
2016-05-04 10:20:00,47.03,47.04,46.8,46.84,40655.0,36.4018,36.4096,36.2238,36.2548,40655.0
2016-05-04 10:30:00,46.82,46.89,46.7,46.75,26379.0,36.2393,36.2935,36.1464,36.1851,26379.0
2016-05-04 10:40:00,46.76,46.81,46.7,46.77,32543.0,36.1929,36.2316,36.1464,36.2006,32543.0
2016-05-04 10:50:00,46.77,46.94,46.75,46.91,13707.0,36.2006,36.3322,36.1851,36.309,13707.0
2016-05-04 11:00:00,46.91,47.04,46.9,46.97,8924.0,36.309,36.4096,36.3012,36.3554,8924.0
2016-05-04 11:10:00,46.95,46.95,46.71,46.75,6694.0,36.3399,36.3399,36.1542,36.1851,6694.0
2016-05-04 11:20:00,46.75,46.95,46.74,46.87,47131.0,36.1851,36.3399,36.1774,36.278,47131.0
2016-05-04 11:30:00,46.91,46.93,46.85,46.89,6855.0,36.309,36.3244,36.2625,36.2935,6855.0
2016-05-04 11:40:00,46.89,47.04,46.87,46.98,21749.0,36.2935,36.4096,36.278,36.3631,21749.0
2016-05-04 11:50:00,46.97,47.09,46.93,47.09,7707.0,36.3554,36.4483,36.3244,36.4483,7707.0
2016-05-04 12:00:00,47.07,47.08,46.93,46.93,8908.0,36.4328,36.4405,36.3244,36.3244,8908.0
2016-05-04 12:10:00,46.93,47.02,46.92,46.99,20243.0,36.3244,36.3941,36.3167,36.3709,20243.0
2016-05-04 12:20:00,46.98,47.0,46.9,46.9,5900.0,36.3631,36.3786,36.3012,36.3012,5900.0
2016-05-04 12:30:00,46.89,46.96,46.81,46.83,8600.0,36.2935,36.3477,36.2316,36.247,8600.0
2016-05-04 12:40:00,46.8,46.84,46.74,46.8,7351.0,36.2238,36.2548,36.1774,36.2238,7351.0
2016-05-04 12:50:00,46.78,46.78,46.7,46.73,9515.0,36.2083,36.2083,36.1464,36.1696,9515.0
2016-05-04 13:00:00,46.72,46.82,46.7,46.8,12887.0,36.1619,36.2393,36.1464,36.2238,12887.0
2016-05-04 13:10:00,46.77,46.81,46.72,46.78,27443.0,36.2006,36.2316,36.1619,36.2083,27443.0
2016-05-04 13:20:00,46.78,46.82,46.71,46.71,31729.0,36.2083,36.2393,36.1542,36.1542,31729.0
2016-05-04 13:30:00,46.72,46.73,46.61,46.61,24547.0,36.1619,36.1696,36.0768,36.0768,24547.0
2016-05-04 13:40:00,46.6,46.63,46.57,46.59,22526.0,36.069,36.0922,36.0458,36.0613,22526.0
2016-05-04 13:50:00,46.59,46.66,46.59,46.62,11589.0,36.0613,36.1155,36.0613,36.0845,11589.0
2016-05-04 14:00:00,46.64,46.64,46.55,46.6,20529.0,36.1,36.1,36.0303,36.069,20529.0
2016-05-04 14:10:00,46.61,46.64,46.54,46.56,22989.0,36.0768,36.1,36.0226,36.0381,22989.0
2016-05-04 14:20:00,46.55,46.71,46.54,46.7,42967.0,36.0303,36.1542,36.0226,36.1464,42967.0
2016-05-04 14:30:00,46.69,46.72,46.59,46.61,26013.0,36.1387,36.1619,36.0613,36.0768,26013.0
2016-05-04 14:40:00,46.59,46.62,46.54,46.57,16198.0,36.0613,36.0845,36.0226,36.0458,16198.0
2016-05-04 14:50:00,46.56,46.58,46.52,46.57,13933.0,36.0381,36.0535,36.0071,36.0458,13933.0
2016-05-04 15:00:00,46.58,46.6,46.5,46.53,31030.0,36.0535,36.069,35.9916,36.0148,31030.0
2016-05-04 15:10:00,46.53,46.6,46.51,46.58,20219.0,36.0148,36.069,35.9994,36.0535,20219.0
2016-05-04 15:20:00,46.56,46.57,46.5,46.54,66020.0,36.0381,36.0458,35.9916,36.0226,66020.0
2016-05-04 15:30:00,46.54,46.67,46.54,46.67,33806.0,36.0226,36.1232,36.0226,36.1232,33806.0
2016-05-04 15:40:00,46.68,46.74,46.64,46.64,30881.0,36.1309,36.1774,36.1,36.1,30881.0
2016-05-04 15:50:00,46.65,46.65,46.54,46.58,119104.0,36.1077,36.1077,36.0226,36.0535,119104.0
2016-05-05 09:30:00,45.5,45.75,44.96,45.59,225064.0,35.2176,35.4111,34.7996,35.2873,225064.0
2016-05-05 09:40:00,45.63,45.63,45.11,45.44,77772.0,35.3182,35.3182,34.9157,35.1712,77772.0
2016-05-05 09:50:00,45.46,45.84,45.43,45.57,93014.0,35.1866,35.4808,35.1634,35.2718,93014.0
2016-05-05 10:00:00,45.52,45.76,45.42,45.54,84734.0,35.2331,35.4188,35.1557,35.2486,84734.0
2016-05-05 10:10:00,45.54,45.54,45.33,45.42,129552.0,35.2486,35.2486,35.086,35.1557,129552.0
2016-05-05 10:20:00,45.42,45.42,44.94,45.0,67369.0,35.1557,35.1557,34.7842,34.8306,67369.0
2016-05-05 10:30:00,44.99,45.2,44.98,45.17,34208.0,34.8229,34.9854,34.8151,34.9622,34208.0
2016-05-05 10:40:00,45.19,45.25,45.17,45.21,15416.0,34.9777,35.0241,34.9622,34.9931,15416.0
2016-05-05 10:50:00,45.21,45.23,44.99,45.02,49625.0,34.9931,35.0086,34.8229,34.8461,49625.0
2016-05-05 11:00:00,45.01,45.1,45.0,45.02,31747.0,34.8383,34.908,34.8306,34.8461,31747.0
2016-05-05 11:10:00,45.01,45.09,44.94,45.08,37660.0,34.8383,34.9003,34.7842,34.8925,37660.0
2016-05-05 11:20:00,45.07,45.07,44.74,44.78,87628.0,34.8848,34.8848,34.6294,34.6603,87628.0
2016-05-05 11:30:00,44.78,44.91,44.76,44.78,60269.0,34.6603,34.7609,34.6448,34.6603,60269.0
2016-05-05 11:40:00,44.8,44.91,44.78,44.78,55183.0,34.6758,34.7609,34.6603,34.6603,55183.0
2016-05-05 11:50:00,44.78,45.07,44.78,45.05,147494.0,34.6603,34.8848,34.6603,34.8693,147494.0
2016-05-05 12:00:00,45.05,45.07,44.95,44.95,28700.0,34.8693,34.8848,34.7919,34.7919,28700.0
2016-05-05 12:10:00,44.94,45.02,44.94,44.96,31388.0,34.7842,34.8461,34.7842,34.7996,31388.0
2016-05-05 12:20:00,44.97,45.0,44.94,44.94,25436.0,34.8074,34.8306,34.7842,34.7842,25436.0
2016-05-05 12:30:00,44.95,44.99,44.9,44.95,33959.0,34.7919,34.8229,34.7532,34.7919,33959.0
2016-05-05 12:40:00,44.95,45.0,44.91,44.96,15244.0,34.7919,34.8306,34.7609,34.7996,15244.0
2016-05-05 12:50:00,44.95,45.05,44.94,45.01,15441.0,34.7919,34.8693,34.7842,34.8383,15441.0
2016-05-05 13:00:00,45.01,45.03,44.84,44.84,45971.0,34.8383,34.8538,34.7068,34.7068,45971.0
2016-05-05 13:10:00,44.83,44.85,44.63,44.7,24768.0,34.699,34.7145,34.5442,34.5984,24768.0
2016-05-05 13:20:00,44.69,44.7,44.54,44.55,36049.0,34.5907,34.5984,34.4746,34.4823,36049.0
2016-05-05 13:30:00,44.58,44.7,44.5,44.68,142047.0,34.5055,34.5984,34.4436,34.5829,142047.0
2016-05-05 13:40:00,44.67,44.69,44.54,44.55,10206.0,34.5752,34.5907,34.4746,34.4823,10206.0
2016-05-05 13:50:00,44.56,44.65,44.54,44.62,9919.0,34.49,34.5597,34.4746,34.5365,9919.0
2016-05-05 14:00:00,44.61,44.75,44.6,44.74,17584.0,34.5287,34.6371,34.521,34.6294,17584.0
2016-05-05 14:10:00,44.75,44.79,44.71,44.73,14470.0,34.6371,34.6681,34.6061,34.6216,14470.0
2016-05-05 14:20:00,44.73,44.8,44.73,44.78,15995.0,34.6216,34.6758,34.6216,34.6603,15995.0
2016-05-05 14:30:00,44.79,44.83,44.73,44.75,12920.0,34.6681,34.699,34.6216,34.6371,12920.0
2016-05-05 14:40:00,44.74,44.9,44.73,44.89,18090.0,34.6294,34.7532,34.6216,34.7455,18090.0
2016-05-05 14:50:00,44.89,44.92,44.77,44.8,18474.0,34.7455,34.7687,34.6526,34.6758,18474.0
2016-05-05 15:00:00,44.81,44.84,44.72,44.77,36961.0,34.6835,34.7068,34.6139,34.6526,36961.0
2016-05-05 15:10:00,44.76,44.9,44.76,44.88,21117.0,34.6448,34.7532,34.6448,34.7377,21117.0
2016-05-05 15:20:00,44.88,44.96,44.88,44.96,30918.0,34.7377,34.7996,34.7377,34.7996,30918.0
2016-05-05 15:30:00,44.96,44.99,44.88,44.89,46038.0,34.7996,34.8229,34.7377,34.7455,46038.0
2016-05-05 15:40:00,44.9,44.97,44.75,44.77,101625.0,34.7532,34.8074,34.6371,34.6526,101625.0
2016-05-05 15:50:00,44.77,44.89,44.76,44.86,166336.0,34.6526,34.7455,34.6448,34.7222,166336.0
2016-05-06 09:30:00,44.76,45.11,44.63,44.85,18398.0,34.6448,34.9157,34.5442,34.7145,18398.0
2016-05-06 09:40:00,44.8,44.88,44.74,44.77,9552.0,34.6758,34.7377,34.6294,34.6526,9552.0
2016-05-06 09:50:00,44.75,44.88,44.66,44.69,10825.0,34.6371,34.7377,34.5674,34.5907,10825.0
2016-05-06 10:00:00,44.69,44.86,44.69,44.8,4836.0,34.5907,34.7222,34.5907,34.6758,4836.0
2016-05-06 10:10:00,44.83,44.84,44.54,44.54,13083.0,34.699,34.7068,34.4746,34.4746,13083.0
2016-05-06 10:20:00,44.5,44.54,44.38,44.42,18357.0,34.4436,34.4746,34.3507,34.3817,18357.0
2016-05-06 10:30:00,44.4,44.45,44.31,44.36,17640.0,34.3662,34.4049,34.2965,34.3352,17640.0
2016-05-06 10:40:00,44.36,44.41,44.32,44.38,15663.0,34.3352,34.3739,34.3043,34.3507,15663.0
2016-05-06 10:50:00,44.36,44.36,44.27,44.34,7998.0,34.3352,34.3352,34.2656,34.3197,7998.0
2016-05-06 11:00:00,44.34,44.47,44.34,44.41,17212.0,34.3197,34.4204,34.3197,34.3739,17212.0
2016-05-06 11:10:00,44.41,44.45,44.34,44.4,11986.0,34.3739,34.4049,34.3197,34.3662,11986.0
2016-05-06 11:20:00,44.4,44.44,44.39,44.41,8269.0,34.3662,34.3971,34.3584,34.3739,8269.0
2016-05-06 11:30:00,44.44,44.45,44.39,44.39,7586.0,34.3971,34.4049,34.3584,34.3584,7586.0
2016-05-06 11:40:00,44.38,44.38,44.19,44.19,7790.0,34.3507,34.3507,34.2036,34.2036,7790.0
2016-05-06 11:50:00,44.2,44.2,44.13,44.17,7078.0,34.2114,34.2114,34.1572,34.1882,7078.0
2016-05-06 12:00:00,44.16,44.39,44.15,44.38,11312.0,34.1804,34.3584,34.1727,34.3507,11312.0
2016-05-06 12:10:00,44.37,44.43,44.36,44.39,12188.0,34.343,34.3894,34.3352,34.3584,12188.0
2016-05-06 12:20:00,44.39,44.43,44.37,44.41,15279.0,34.3584,34.3894,34.343,34.3739,15279.0
2016-05-06 12:30:00,44.39,44.43,44.38,44.41,9476.0,34.3584,34.3894,34.3507,34.3739,9476.0
2016-05-06 12:40:00,44.41,44.42,44.37,44.38,11806.0,34.3739,34.3817,34.343,34.3507,11806.0
2016-05-06 12:50:00,44.38,44.43,44.36,44.41,42037.0,34.3507,34.3894,34.3352,34.3739,42037.0
2016-05-06 13:00:00,44.43,44.48,44.4,44.48,17314.0,34.3894,34.4281,34.3662,34.4281,17314.0
2016-05-06 13:10:00,44.49,44.55,44.47,44.55,8645.0,34.4358,34.4823,34.4204,34.4823,8645.0
2016-05-06 13:20:00,44.53,44.73,44.53,44.72,48999.0,34.4668,34.6216,34.4668,34.6139,48999.0
2016-05-06 13:30:00,44.72,44.74,44.66,44.71,8433.0,34.6139,34.6294,34.5674,34.6061,8433.0
2016-05-06 13:40:00,44.7,44.7,44.59,44.64,14042.0,34.5984,34.5984,34.5133,34.552,14042.0
2016-05-06 13:50:00,44.65,44.73,44.64,44.73,12726.0,34.5597,34.6216,34.552,34.6216,12726.0
2016-05-06 14:00:00,44.75,44.91,44.75,44.91,20535.0,34.6371,34.7609,34.6371,34.7609,20535.0
2016-05-06 14:10:00,44.93,44.95,44.87,44.94,9960.0,34.7764,34.7919,34.73,34.7842,9960.0
2016-05-06 14:20:00,44.95,44.98,44.92,44.95,6900.0,34.7919,34.8151,34.7687,34.7919,6900.0
2016-05-06 14:30:00,44.94,44.96,44.9,44.96,6479.0,34.7842,34.7996,34.7532,34.7996,6479.0
2016-05-06 14:40:00,44.94,45.0,44.93,44.98,6888.0,34.7842,34.8306,34.7764,34.8151,6888.0
2016-05-06 14:50:00,44.97,45.0,44.92,44.92,14233.0,34.8074,34.8306,34.7687,34.7687,14233.0
2016-05-06 15:00:00,44.94,45.01,44.93,44.93,9488.0,34.7842,34.8383,34.7764,34.7764,9488.0
2016-05-06 15:10:00,44.94,44.96,44.9,44.94,11230.0,34.7842,34.7996,34.7532,34.7842,11230.0
2016-05-06 15:20:00,44.94,44.99,44.94,44.97,9341.0,34.7842,34.8229,34.7842,34.8074,9341.0
2016-05-06 15:30:00,44.99,45.0,44.87,44.92,24647.0,34.8229,34.8306,34.73,34.7687,24647.0
2016-05-06 15:40:00,44.93,44.93,44.8,44.81,44663.0,34.7764,34.7764,34.6758,34.6835,44663.0
2016-05-06 15:50:00,44.81,44.87,44.79,44.87,104343.0,34.6835,34.73,34.6681,34.73,104343.0
2016-05-09 09:30:00,44.91,45.48,44.55,45.25,25240.0,34.7609,35.2021,34.4823,35.0241,25240.0
2016-05-09 09:40:00,45.23,45.27,44.94,45.0,23467.0,35.0086,35.0396,34.7842,34.8306,23467.0
2016-05-09 09:50:00,44.99,45.41,44.92,45.41,31725.0,34.8229,35.1479,34.7687,35.1479,31725.0
2016-05-09 10:00:00,45.44,45.44,45.26,45.35,12775.0,35.1712,35.1712,35.0318,35.1015,12775.0
2016-05-09 10:10:00,45.34,45.45,45.33,45.42,19087.0,35.0938,35.1789,35.086,35.1557,19087.0
2016-05-09 10:20:00,45.46,45.47,45.38,45.46,7415.0,35.1866,35.1944,35.1247,35.1866,7415.0
2016-05-09 10:30:00,45.45,45.45,45.28,45.3,23320.0,35.1789,35.1789,35.0473,35.0628,23320.0
2016-05-09 10:40:00,45.3,45.67,45.3,45.66,50663.0,35.0628,35.3492,35.0628,35.3414,50663.0
2016-05-09 10:50:00,45.69,45.76,45.58,45.59,9860.0,35.3647,35.4188,35.2795,35.2873,9860.0
2016-05-09 11:00:00,45.62,45.76,45.6,45.6,6257.0,35.3105,35.4188,35.295,35.295,6257.0
2016-05-09 11:10:00,45.6,45.66,45.35,45.39,11665.0,35.295,35.3414,35.1015,35.1325,11665.0
2016-05-09 11:20:00,45.39,45.53,45.36,45.47,12707.0,35.1325,35.2408,35.1092,35.1944,12707.0
2016-05-09 11:30:00,45.47,45.47,45.42,45.44,12711.0,35.1944,35.1944,35.1557,35.1712,12711.0
2016-05-09 11:40:00,45.44,45.53,45.42,45.45,11604.0,35.1712,35.2408,35.1557,35.1789,11604.0
2016-05-09 11:50:00,45.48,45.5,45.43,45.44,7785.0,35.2021,35.2176,35.1634,35.1712,7785.0
2016-05-09 12:00:00,45.45,45.47,45.38,45.4,13066.0,35.1789,35.1944,35.1247,35.1402,13066.0
2016-05-09 12:10:00,45.38,45.5,45.35,45.5,13781.0,35.1247,35.2176,35.1015,35.2176,13781.0
2016-05-09 12:20:00,45.51,45.64,45.49,45.6,4324.0,35.2253,35.326,35.2099,35.295,4324.0
2016-05-09 12:30:00,45.6,45.65,45.48,45.63,7491.0,35.295,35.3337,35.2021,35.3182,7491.0
2016-05-09 12:40:00,45.61,45.68,45.59,45.66,6100.0,35.3027,35.3569,35.2873,35.3414,6100.0
2016-05-09 12:50:00,45.68,45.73,45.62,45.69,6600.0,35.3569,35.3956,35.3105,35.3647,6600.0
2016-05-09 13:00:00,45.69,45.79,45.67,45.77,9119.0,35.3647,35.4421,35.3492,35.4266,9119.0
2016-05-09 13:10:00,45.8,45.82,45.69,45.69,15441.0,35.4498,35.4653,35.3647,35.3647,15441.0
2016-05-09 13:20:00,45.71,45.77,45.68,45.77,6815.0,35.3801,35.4266,35.3569,35.4266,6815.0
2016-05-09 13:30:00,45.75,45.8,45.69,45.69,6002.0,35.4111,35.4498,35.3647,35.3647,6002.0
2016-05-09 13:40:00,45.67,45.76,45.66,45.73,14748.0,35.3492,35.4188,35.3414,35.3956,14748.0
2016-05-09 13:50:00,45.75,45.75,45.62,45.64,6354.0,35.4111,35.4111,35.3105,35.326,6354.0
2016-05-09 14:00:00,45.65,45.69,45.5,45.53,16512.0,35.3337,35.3647,35.2176,35.2408,16512.0
2016-05-09 14:10:00,45.51,45.53,45.41,45.41,26069.0,35.2253,35.2408,35.1479,35.1479,26069.0
2016-05-09 14:20:00,45.42,45.59,45.41,45.58,15456.0,35.1557,35.2873,35.1479,35.2795,15456.0
2016-05-09 14:30:00,45.57,45.58,45.52,45.57,6891.0,35.2718,35.2795,35.2331,35.2718,6891.0
2016-05-09 14:40:00,45.58,45.7,45.58,45.66,7349.0,35.2795,35.3724,35.2795,35.3414,7349.0
2016-05-09 14:50:00,45.66,45.82,45.65,45.72,10464.0,35.3414,35.4653,35.3337,35.3879,10464.0
2016-05-09 15:00:00,45.74,45.76,45.67,45.68,8974.0,35.4034,35.4188,35.3492,35.3569,8974.0
2016-05-09 15:10:00,45.68,45.77,45.65,45.74,9044.0,35.3569,35.4266,35.3337,35.4034,9044.0
2016-05-09 15:20:00,45.74,45.74,45.69,45.69,11407.0,35.4034,35.4034,35.3647,35.3647,11407.0
2016-05-09 15:30:00,45.68,45.68,45.59,45.59,19217.0,35.3569,35.3569,35.2873,35.2873,19217.0
2016-05-09 15:40:00,45.58,45.64,45.56,45.58,37223.0,35.2795,35.326,35.264,35.2795,37223.0
2016-05-09 15:50:00,45.57,45.57,45.46,45.49,88696.0,35.2718,35.2718,35.1866,35.2099,88696.0
2016-05-10 09:30:00,45.49,45.49,45.07,45.19,27917.0,35.2099,35.2099,34.8848,34.9777,27917.0
2016-05-10 09:40:00,45.27,45.61,45.16,45.58,17911.0,35.0396,35.3027,34.9544,35.2795,17911.0
2016-05-10 09:50:00,45.58,45.72,45.5,45.68,8038.0,35.2795,35.3879,35.2176,35.3569,8038.0
2016-05-10 10:00:00,45.64,45.67,45.47,45.54,19341.0,35.326,35.3492,35.1944,35.2486,19341.0
2016-05-10 10:10:00,45.54,45.65,45.53,45.58,14601.0,35.2486,35.3337,35.2408,35.2795,14601.0
2016-05-10 10:20:00,45.62,45.65,45.5,45.55,33691.0,35.3105,35.3337,35.2176,35.2563,33691.0
2016-05-10 10:30:00,45.59,45.7,45.56,45.56,41198.0,35.2873,35.3724,35.264,35.264,41198.0
2016-05-10 10:40:00,45.58,45.62,45.52,45.53,34974.0,35.2795,35.3105,35.2331,35.2408,34974.0
2016-05-10 10:50:00,45.54,45.59,45.53,45.53,15407.0,35.2486,35.2873,35.2408,35.2408,15407.0
2016-05-10 11:00:00,45.52,45.57,45.42,45.51,35572.0,35.2331,35.2718,35.1557,35.2253,35572.0
2016-05-10 11:10:00,45.51,45.55,45.48,45.5,11585.0,35.2253,35.2563,35.2021,35.2176,11585.0
2016-05-10 11:20:00,45.51,45.51,45.48,45.5,11094.0,35.2253,35.2253,35.2021,35.2176,11094.0
2016-05-10 11:30:00,45.49,45.5,45.44,45.47,10333.0,35.2099,35.2176,35.1712,35.1944,10333.0
2016-05-10 11:40:00,45.47,45.5,45.41,45.47,7658.0,35.1944,35.2176,35.1479,35.1944,7658.0
2016-05-10 11:50:00,45.46,45.64,45.45,45.6,10211.0,35.1866,35.326,35.1789,35.295,10211.0
2016-05-10 12:00:00,45.63,45.67,45.59,45.62,15715.0,35.3182,35.3492,35.2873,35.3105,15715.0
2016-05-10 12:10:00,45.62,45.65,45.58,45.64,19700.0,35.3105,35.3337,35.2795,35.326,19700.0
2016-05-10 12:20:00,45.64,45.69,45.6,45.65,16291.0,35.326,35.3647,35.295,35.3337,16291.0
2016-05-10 12:30:00,45.64,45.64,45.5,45.53,22118.0,35.326,35.326,35.2176,35.2408,22118.0
2016-05-10 12:40:00,45.54,45.59,45.5,45.58,15187.0,35.2486,35.2873,35.2176,35.2795,15187.0
2016-05-10 12:50:00,45.57,45.63,45.56,45.62,8293.0,35.2718,35.3182,35.264,35.3105,8293.0
2016-05-10 13:00:00,45.64,45.74,45.6,45.7,46363.0,35.326,35.4034,35.295,35.3724,46363.0
2016-05-10 13:10:00,45.71,45.77,45.68,45.7,18565.0,35.3801,35.4266,35.3569,35.3724,18565.0
2016-05-10 13:20:00,45.7,45.74,45.65,45.7,13454.0,35.3724,35.4034,35.3337,35.3724,13454.0
2016-05-10 13:30:00,45.72,45.8,45.71,45.77,7888.0,35.3879,35.4498,35.3801,35.4266,7888.0
2016-05-10 13:40:00,45.77,45.8,45.65,45.67,26237.0,35.4266,35.4498,35.3337,35.3492,26237.0
2016-05-10 13:50:00,45.68,45.74,45.66,45.73,25971.0,35.3569,35.4034,35.3414,35.3956,25971.0
2016-05-10 14:00:00,45.73,45.82,45.72,45.72,10133.0,35.3956,35.4653,35.3879,35.3879,10133.0
2016-05-10 14:10:00,45.72,45.73,45.64,45.64,8301.0,35.3879,35.3956,35.326,35.326,8301.0
2016-05-10 14:20:00,45.63,45.69,45.55,45.67,31054.0,35.3182,35.3647,35.2563,35.3492,31054.0
2016-05-10 14:30:00,45.68,45.69,45.54,45.55,15290.0,35.3569,35.3647,35.2486,35.2563,15290.0
2016-05-10 14:40:00,45.56,45.63,45.56,45.61,16579.0,35.264,35.3182,35.264,35.3027,16579.0
2016-05-10 14:50:00,45.62,45.62,45.48,45.48,21491.0,35.3105,35.3105,35.2021,35.2021,21491.0
2016-05-10 15:00:00,45.48,45.51,45.46,45.5,13707.0,35.2021,35.2253,35.1866,35.2176,13707.0
2016-05-10 15:10:00,45.5,45.51,45.42,45.42,40829.0,35.2176,35.2253,35.1557,35.1557,40829.0
2016-05-10 15:20:00,45.42,45.49,45.41,45.44,28827.0,35.1557,35.2099,35.1479,35.1712,28827.0
2016-05-10 15:30:00,45.43,45.43,45.31,45.33,40998.0,35.1634,35.1634,35.0705,35.086,40998.0
2016-05-10 15:40:00,45.33,45.44,45.3,45.4,75059.0,35.086,35.1712,35.0628,35.1402,75059.0
2016-05-10 15:50:00,45.4,45.42,45.34,45.38,154089.0,35.1402,35.1557,35.0938,35.1247,154089.0
2016-05-11 09:30:00,44.73,44.73,43.72,43.72,55811.0,34.6216,34.6216,33.8399,33.8399,55811.0
2016-05-11 09:40:00,43.75,43.87,43.57,43.68,71460.0,33.8631,33.956,33.7238,33.8089,71460.0
2016-05-11 09:50:00,43.65,43.65,43.06,43.26,176860.0,33.7857,33.7857,33.329,33.4838,176860.0
2016-05-11 10:00:00,43.23,43.58,43.06,43.57,129282.0,33.4606,33.7315,33.329,33.7238,129282.0
2016-05-11 10:10:00,43.57,43.75,43.47,43.58,66111.0,33.7238,33.8631,33.6464,33.7315,66111.0
2016-05-11 10:20:00,43.6,43.65,43.52,43.61,61627.0,33.747,33.7857,33.6851,33.7547,61627.0
2016-05-11 10:30:00,43.62,43.62,43.5,43.6,68098.0,33.7625,33.7625,33.6696,33.747,68098.0
2016-05-11 10:40:00,43.61,43.62,43.37,43.47,85878.0,33.7547,33.7625,33.569,33.6464,85878.0
2016-05-11 10:50:00,43.47,43.5,43.32,43.32,38538.0,33.6464,33.6696,33.5303,33.5303,38538.0
2016-05-11 11:00:00,43.35,43.35,43.04,43.05,68355.0,33.5535,33.5535,33.3135,33.3213,68355.0
2016-05-11 11:10:00,43.07,43.07,42.91,42.93,132335.0,33.3368,33.3368,33.2129,33.2284,132335.0
2016-05-11 11:20:00,42.94,43.0,42.86,42.96,53681.0,33.2361,33.2826,33.1742,33.2516,53681.0
2016-05-11 11:30:00,42.94,42.94,42.84,42.89,43530.0,33.2361,33.2361,33.1587,33.1974,43530.0
2016-05-11 11:40:00,42.88,43.01,42.82,42.94,83707.0,33.1897,33.2903,33.1432,33.2361,83707.0
2016-05-11 11:50:00,42.96,42.96,42.77,42.91,177711.0,33.2516,33.2516,33.1045,33.2129,177711.0
2016-05-11 12:00:00,42.91,43.07,42.89,42.97,88372.0,33.2129,33.3368,33.1974,33.2593,88372.0
2016-05-11 12:10:00,42.98,43.01,42.97,42.99,35576.0,33.2671,33.2903,33.2593,33.2748,35576.0
2016-05-11 12:20:00,43.0,43.01,42.89,42.93,110021.0,33.2826,33.2903,33.1974,33.2284,110021.0
2016-05-11 12:30:00,42.93,43.02,42.92,42.95,62798.0,33.2284,33.2981,33.2206,33.2439,62798.0
2016-05-11 12:40:00,42.95,42.98,42.91,42.95,36173.0,33.2439,33.2671,33.2129,33.2439,36173.0
2016-05-11 12:50:00,42.95,42.95,42.8,42.87,85588.0,33.2439,33.2439,33.1278,33.1819,85588.0
2016-05-11 13:00:00,42.87,42.92,42.78,42.85,96418.0,33.1819,33.2206,33.1123,33.1665,96418.0
2016-05-11 13:10:00,42.85,42.86,42.66,42.66,150034.0,33.1665,33.1742,33.0194,33.0194,150034.0
2016-05-11 13:20:00,42.66,42.71,42.59,42.59,93749.0,33.0194,33.0581,32.9652,32.9652,93749.0
2016-05-11 13:30:00,42.59,42.61,42.41,42.44,204568.0,32.9652,32.9807,32.8259,32.8491,204568.0
2016-05-11 13:40:00,42.44,42.51,42.32,42.41,222136.0,32.8491,32.9033,32.7562,32.8259,222136.0
2016-05-11 13:50:00,42.4,42.43,42.27,42.33,135505.0,32.8182,32.8414,32.7175,32.764,135505.0
2016-05-11 14:00:00,42.32,42.43,42.21,42.29,118749.0,32.7562,32.8414,32.6711,32.733,118749.0
2016-05-11 14:10:00,42.29,42.34,42.23,42.23,100224.0,32.733,32.7717,32.6866,32.6866,100224.0
2016-05-11 14:20:00,42.23,42.25,42.07,42.13,146514.0,32.6866,32.7021,32.5627,32.6092,146514.0
2016-05-11 14:30:00,42.13,42.21,42.01,42.16,167111.0,32.6092,32.6711,32.5163,32.6324,167111.0
2016-05-11 14:40:00,42.15,42.15,42.0,42.01,142507.0,32.6247,32.6247,32.5086,32.5163,142507.0
2016-05-11 14:50:00,42.01,42.07,41.98,42.04,65305.0,32.5163,32.5627,32.4931,32.5395,65305.0
2016-05-11 15:00:00,42.04,42.06,41.98,42.02,89531.0,32.5395,32.555,32.4931,32.524,89531.0
2016-05-11 15:10:00,42.03,42.04,42.0,42.0,77533.0,32.5318,32.5395,32.5086,32.5086,77533.0
2016-05-11 15:20:00,42.0,42.04,42.0,42.01,105325.0,32.5086,32.5395,32.5086,32.5163,105325.0
2016-05-11 15:30:00,42.01,42.04,41.92,41.98,181217.0,32.5163,32.5395,32.4466,32.4931,181217.0
2016-05-11 15:40:00,41.98,42.01,41.87,41.99,214351.0,32.4931,32.5163,32.4079,32.5008,214351.0
2016-05-11 15:50:00,41.98,41.99,41.91,41.96,221744.0,32.4931,32.5008,32.4389,32.4776,221744.0
2016-05-12 09:30:00,41.82,42.3,41.64,41.67,23653.0,32.3692,32.7408,32.2299,32.2531,23653.0
2016-05-12 09:40:00,41.69,42.05,41.59,42.03,27793.0,32.2686,32.5473,32.1912,32.5318,27793.0
2016-05-12 09:50:00,42.02,42.19,41.82,41.85,40840.0,32.524,32.6556,32.3692,32.3925,40840.0
2016-05-12 10:00:00,41.85,42.05,41.83,41.99,77344.0,32.3925,32.5473,32.377,32.5008,77344.0
2016-05-12 10:10:00,42.01,42.07,41.9,41.95,190611.0,32.5163,32.5627,32.4312,32.4699,190611.0
2016-05-12 10:20:00,41.96,42.06,41.91,41.99,150458.0,32.4776,32.555,32.4389,32.5008,150458.0
2016-05-12 10:30:00,41.97,42.15,41.89,42.08,144760.0,32.4853,32.6247,32.4234,32.5705,144760.0
2016-05-12 10:40:00,42.06,42.07,41.88,41.89,49486.0,32.555,32.5627,32.4157,32.4234,49486.0
2016-05-12 10:50:00,41.89,41.93,41.77,41.83,67916.0,32.4234,32.4544,32.3305,32.377,67916.0
2016-05-12 11:00:00,41.84,41.93,41.83,41.86,153733.0,32.3847,32.4544,32.377,32.4002,153733.0
2016-05-12 11:10:00,41.86,41.87,41.76,41.8,60339.0,32.4002,32.4079,32.3228,32.3538,60339.0
2016-05-12 11:20:00,41.79,41.99,41.79,41.98,41851.0,32.346,32.5008,32.346,32.4931,41851.0
2016-05-12 11:30:00,41.97,42.05,41.91,41.92,42589.0,32.4853,32.5473,32.4389,32.4466,42589.0
2016-05-12 11:40:00,41.94,41.99,41.85,41.98,30510.0,32.4621,32.5008,32.3925,32.4931,30510.0
2016-05-12 11:50:00,41.98,42.03,41.96,41.98,112863.0,32.4931,32.5318,32.4776,32.4931,112863.0
2016-05-12 12:00:00,41.98,42.01,41.89,42.01,21546.0,32.4931,32.5163,32.4234,32.5163,21546.0
2016-05-12 12:10:00,42.0,42.04,41.95,41.95,31489.0,32.5086,32.5395,32.4699,32.4699,31489.0
2016-05-12 12:20:00,41.95,41.97,41.9,41.97,26900.0,32.4699,32.4853,32.4312,32.4853,26900.0
2016-05-12 12:30:00,41.97,41.99,41.93,41.97,42239.0,32.4853,32.5008,32.4544,32.4853,42239.0
2016-05-12 12:40:00,41.97,42.01,41.93,42.0,55923.0,32.4853,32.5163,32.4544,32.5086,55923.0
2016-05-12 12:50:00,42.0,42.1,41.98,42.07,52026.0,32.5086,32.586,32.4931,32.5627,52026.0
2016-05-12 13:00:00,42.07,42.07,41.95,41.98,44541.0,32.5627,32.5627,32.4699,32.4931,44541.0
2016-05-12 13:10:00,41.98,41.98,41.9,41.94,22852.0,32.4931,32.4931,32.4312,32.4621,22852.0
2016-05-12 13:20:00,41.94,42.02,41.89,42.02,28019.0,32.4621,32.524,32.4234,32.524,28019.0
2016-05-12 13:30:00,42.02,42.02,41.9,41.93,32410.0,32.524,32.524,32.4312,32.4544,32410.0
2016-05-12 13:40:00,41.93,42.01,41.92,41.96,34399.0,32.4544,32.5163,32.4466,32.4776,34399.0
2016-05-12 13:50:00,41.96,41.96,41.85,41.91,28632.0,32.4776,32.4776,32.3925,32.4389,28632.0
2016-05-12 14:00:00,41.9,41.99,41.9,41.96,47911.0,32.4312,32.5008,32.4312,32.4776,47911.0
2016-05-12 14:10:00,41.96,42.04,41.93,42.04,117470.0,32.4776,32.5395,32.4544,32.5395,117470.0
2016-05-12 14:20:00,42.02,42.37,42.02,42.35,157613.0,32.524,32.7949,32.524,32.7795,157613.0
2016-05-12 14:30:00,42.35,42.35,42.15,42.19,38338.0,32.7795,32.7795,32.6247,32.6556,38338.0
2016-05-12 14:40:00,42.19,42.21,42.15,42.2,38681.0,32.6556,32.6711,32.6247,32.6634,38681.0
2016-05-12 14:50:00,42.21,42.21,42.11,42.12,58254.0,32.6711,32.6711,32.5937,32.6014,58254.0
2016-05-12 15:00:00,42.13,42.15,42.01,42.14,83596.0,32.6092,32.6247,32.5163,32.6169,83596.0
2016-05-12 15:10:00,42.14,42.14,42.08,42.09,46698.0,32.6169,32.6169,32.5705,32.5782,46698.0
2016-05-12 15:20:00,42.09,42.13,42.03,42.09,108100.0,32.5782,32.6092,32.5318,32.5782,108100.0
2016-05-12 15:30:00,42.08,42.22,42.04,42.17,186080.0,32.5705,32.6788,32.5395,32.6401,186080.0
2016-05-12 15:40:00,42.17,42.18,42.04,42.07,182115.0,32.6401,32.6479,32.5395,32.5627,182115.0
2016-05-12 15:50:00,42.08,42.11,42.01,42.06,340469.0,32.5705,32.5937,32.5163,32.555,340469.0
2016-05-13 09:30:00,41.86,42.38,40.47,41.0,204301.0,32.4002,32.8027,31.3243,31.7345,204301.0
2016-05-13 09:40:00,40.99,41.2,40.79,41.04,99194.0,31.7268,31.8893,31.572,31.7655,99194.0
2016-05-13 09:50:00,41.08,41.08,40.78,41.05,252674.0,31.7965,31.7965,31.5643,31.7732,252674.0
2016-05-13 10:00:00,41.05,41.3,40.94,41.02,155858.0,31.7732,31.9667,31.6881,31.75,155858.0
2016-05-13 10:10:00,41.01,41.15,40.9,41.13,115595.0,31.7423,31.8506,31.6571,31.8352,115595.0
2016-05-13 10:20:00,41.13,41.13,40.94,41.0,67321.0,31.8352,31.8352,31.6881,31.7345,67321.0
2016-05-13 10:30:00,41.01,41.06,40.86,40.99,118851.0,31.7423,31.781,31.6262,31.7268,118851.0
2016-05-13 10:40:00,41.0,41.06,40.91,40.98,152082.0,31.7345,31.781,31.6649,31.7191,152082.0
2016-05-13 10:50:00,40.97,41.28,40.97,41.25,204862.0,31.7113,31.9513,31.7113,31.928,204862.0
2016-05-13 11:00:00,41.27,41.54,41.25,41.5,303698.0,31.9435,32.1525,31.928,32.1215,303698.0
2016-05-13 11:10:00,41.5,42.01,41.48,41.89,208578.0,32.1215,32.5163,32.1061,32.4234,208578.0
2016-05-13 11:20:00,41.89,41.98,41.71,41.75,113227.0,32.4234,32.4931,32.2841,32.3151,113227.0
2016-05-13 11:30:00,41.75,41.76,41.49,41.59,138705.0,32.3151,32.3228,32.1138,32.1912,138705.0
2016-05-13 11:40:00,41.6,41.71,41.53,41.54,71842.0,32.199,32.2841,32.1448,32.1525,71842.0
2016-05-13 11:50:00,41.55,41.58,41.37,41.38,100393.0,32.1603,32.1835,32.0209,32.0287,100393.0
2016-05-13 12:00:00,41.38,41.43,41.32,41.36,49023.0,32.0287,32.0674,31.9822,32.0132,49023.0
2016-05-13 12:10:00,41.37,41.41,41.25,41.35,146345.0,32.0209,32.0519,31.928,32.0054,146345.0
2016-05-13 12:20:00,41.35,41.37,41.18,41.29,221280.0,32.0054,32.0209,31.8739,31.959,221280.0
2016-05-13 12:30:00,41.28,41.31,41.1,41.21,246232.0,31.9513,31.9745,31.8119,31.8971,246232.0
2016-05-13 12:40:00,41.21,41.24,41.01,41.2,66234.0,31.8971,31.9203,31.7423,31.8893,66234.0
2016-05-13 12:50:00,41.2,41.27,41.13,41.14,116211.0,31.8893,31.9435,31.8352,31.8429,116211.0
2016-05-13 13:00:00,41.15,41.19,40.99,41.04,86387.0,31.8506,31.8816,31.7268,31.7655,86387.0
2016-05-13 13:10:00,41.05,41.14,41.04,41.14,91148.0,31.7732,31.8429,31.7655,31.8429,91148.0
2016-05-13 13:20:00,41.12,41.25,41.03,41.07,88784.0,31.8274,31.928,31.7578,31.7887,88784.0
2016-05-13 13:30:00,41.07,41.21,41.04,41.07,129987.0,31.7887,31.8971,31.7655,31.7887,129987.0
2016-05-13 13:40:00,41.07,41.22,41.06,41.13,61754.0,31.7887,31.9048,31.781,31.8352,61754.0
2016-05-13 13:50:00,41.13,41.18,41.09,41.16,43898.0,31.8352,31.8739,31.8042,31.8584,43898.0
2016-05-13 14:00:00,41.16,41.2,41.03,41.14,64142.0,31.8584,31.8893,31.7578,31.8429,64142.0
2016-05-13 14:10:00,41.14,41.17,40.96,40.97,78034.0,31.8429,31.8661,31.7036,31.7113,78034.0
2016-05-13 14:20:00,40.96,41.02,40.96,41.02,52085.0,31.7036,31.75,31.7036,31.75,52085.0
2016-05-13 14:30:00,41.02,41.06,40.94,40.94,94325.0,31.75,31.781,31.6881,31.6881,94325.0
2016-05-13 14:40:00,40.94,40.94,40.78,40.79,73108.0,31.6881,31.6881,31.5643,31.572,73108.0
2016-05-13 14:50:00,40.79,40.86,40.71,40.83,53377.0,31.572,31.6262,31.5101,31.603,53377.0
2016-05-13 15:00:00,40.83,40.83,40.66,40.73,107691.0,31.603,31.603,31.4714,31.5256,107691.0
2016-05-13 15:10:00,40.73,40.86,40.73,40.81,94770.0,31.5256,31.6262,31.5256,31.5875,94770.0
2016-05-13 15:20:00,40.82,40.84,40.76,40.79,69606.0,31.5952,31.6107,31.5488,31.572,69606.0
2016-05-13 15:30:00,40.78,40.81,40.69,40.71,120851.0,31.5643,31.5875,31.4946,31.5101,120851.0
2016-05-13 15:40:00,40.72,40.74,40.57,40.64,193109.0,31.5178,31.5333,31.4017,31.4559,193109.0
2016-05-13 15:50:00,40.63,40.7,40.61,40.7,291154.0,31.4482,31.5023,31.4327,31.5023,291154.0
2016-05-16 09:30:00,39.92,40.26,39.54,40.09,280947.0,30.8986,31.1618,30.6045,31.0302,280947.0
2016-05-16 09:40:00,40.1,40.24,39.99,40.06,213854.0,31.0379,31.1463,30.9528,31.007,213854.0
2016-05-16 09:50:00,40.07,40.24,39.82,39.83,143013.0,31.0147,31.1463,30.8212,30.8289,143013.0
2016-05-16 10:00:00,39.84,40.01,39.67,39.93,192590.0,30.8367,30.9683,30.7051,30.9063,192590.0
2016-05-16 10:10:00,39.93,40.1,39.81,39.88,105363.0,30.9063,31.0379,30.8135,30.8676,105363.0
2016-05-16 10:20:00,39.88,39.91,39.72,39.88,131124.0,30.8676,30.8909,30.7438,30.8676,131124.0
2016-05-16 10:30:00,39.89,40.04,39.86,39.96,77328.0,30.8754,30.9915,30.8522,30.9296,77328.0
2016-05-16 10:40:00,39.95,40.0,39.9,39.96,152898.0,30.9218,30.9605,30.8831,30.9296,152898.0
2016-05-16 10:50:00,39.97,40.25,39.96,40.11,193319.0,30.9373,31.154,30.9296,31.0457,193319.0
2016-05-16 11:00:00,40.12,40.3,40.12,40.15,109260.0,31.0534,31.1927,31.0534,31.0766,109260.0
2016-05-16 11:10:00,40.15,40.2,40.07,40.14,42389.0,31.0766,31.1153,31.0147,31.0689,42389.0
2016-05-16 11:20:00,40.14,40.24,40.14,40.21,56346.0,31.0689,31.1463,31.0689,31.1231,56346.0
2016-05-16 11:30:00,40.22,40.27,40.15,40.2,55233.0,31.1308,31.1695,31.0766,31.1153,55233.0
2016-05-16 11:40:00,40.21,40.25,40.19,40.19,54734.0,31.1231,31.154,31.1076,31.1076,54734.0
2016-05-16 11:50:00,40.2,40.28,40.19,40.27,80010.0,31.1153,31.1773,31.1076,31.1695,80010.0
2016-05-16 12:00:00,40.28,40.3,40.11,40.12,67791.0,31.1773,31.1927,31.0457,31.0534,67791.0
2016-05-16 12:10:00,40.11,40.12,40.05,40.05,46513.0,31.0457,31.0534,30.9992,30.9992,46513.0
2016-05-16 12:20:00,40.05,40.05,39.94,39.95,86166.0,30.9992,30.9992,30.9141,30.9218,86166.0
2016-05-16 12:30:00,39.94,40.05,39.93,40.05,66069.0,30.9141,30.9992,30.9063,30.9992,66069.0
2016-05-16 12:40:00,40.06,40.13,39.93,39.94,73453.0,31.007,31.0612,30.9063,30.9141,73453.0
2016-05-16 12:50:00,39.94,40.11,39.93,40.06,52360.0,30.9141,31.0457,30.9063,31.007,52360.0
2016-05-16 13:00:00,40.06,40.07,39.99,39.99,111329.0,31.007,31.0147,30.9528,30.9528,111329.0
2016-05-16 13:10:00,39.99,40.0,39.94,39.95,53389.0,30.9528,30.9605,30.9141,30.9218,53389.0
2016-05-16 13:20:00,39.95,40.0,39.92,39.95,55586.0,30.9218,30.9605,30.8986,30.9218,55586.0
2016-05-16 13:30:00,39.95,40.01,39.94,40.0,84743.0,30.9218,30.9683,30.9141,30.9605,84743.0
2016-05-16 13:40:00,39.99,40.02,39.98,40.01,55934.0,30.9528,30.976,30.945,30.9683,55934.0
2016-05-16 13:50:00,40.01,40.03,39.95,39.97,78740.0,30.9683,30.9838,30.9218,30.9373,78740.0
2016-05-16 14:00:00,39.97,40.0,39.92,39.94,84804.0,30.9373,30.9605,30.8986,30.9141,84804.0
2016-05-16 14:10:00,39.94,40.01,39.94,39.98,82926.0,30.9141,30.9683,30.9141,30.945,82926.0
2016-05-16 14:20:00,39.98,40.02,39.96,40.02,58867.0,30.945,30.976,30.9296,30.976,58867.0
2016-05-16 14:30:00,40.02,40.09,39.98,40.05,161955.0,30.976,31.0302,30.945,30.9992,161955.0
2016-05-16 14:40:00,40.06,40.11,40.0,40.04,172856.0,31.007,31.0457,30.9605,30.9915,172856.0
2016-05-16 14:50:00,40.04,40.11,39.98,39.98,245796.0,30.9915,31.0457,30.945,30.945,245796.0
2016-05-16 15:00:00,39.98,40.08,39.97,40.04,132054.0,30.945,31.0225,30.9373,30.9915,132054.0
2016-05-16 15:10:00,40.04,40.05,39.99,40.01,158137.0,30.9915,30.9992,30.9528,30.9683,158137.0
2016-05-16 15:20:00,40.01,40.05,39.98,39.99,126260.0,30.9683,30.9992,30.945,30.9528,126260.0
2016-05-16 15:30:00,40.0,40.01,39.93,39.99,172584.0,30.9605,30.9683,30.9063,30.9528,172584.0
2016-05-16 15:40:00,39.99,40.0,39.91,39.92,137362.0,30.9528,30.9605,30.8909,30.8986,137362.0
2016-05-16 15:50:00,39.91,39.98,39.8,39.89,322805.0,30.8909,30.945,30.8057,30.8754,322805.0
2016-05-17 09:30:00,40.05,40.46,39.74,39.87,73621.0,30.9992,31.3166,30.7593,30.8599,73621.0
2016-05-17 09:40:00,39.76,39.87,39.58,39.69,67475.0,30.7748,30.8599,30.6354,30.7206,67475.0
2016-05-17 09:50:00,39.69,39.89,39.57,39.77,62766.0,30.7206,30.8754,30.6277,30.7825,62766.0
2016-05-17 10:00:00,39.77,39.77,39.5,39.57,120762.0,30.7825,30.7825,30.5735,30.6277,120762.0
2016-05-17 10:10:00,39.58,39.61,39.45,39.46,91967.0,30.6354,30.6587,30.5348,30.5426,91967.0
2016-05-17 10:20:00,39.46,39.68,39.46,39.54,110826.0,30.5426,30.7128,30.5426,30.6045,110826.0
2016-05-17 10:30:00,39.54,39.64,39.49,39.62,97621.0,30.6045,30.6819,30.5658,30.6664,97621.0
2016-05-17 10:40:00,39.63,39.78,39.54,39.76,214893.0,30.6741,30.7902,30.6045,30.7748,214893.0
2016-05-17 10:50:00,39.76,40.07,39.76,40.0,156956.0,30.7748,31.0147,30.7748,30.9605,156956.0
2016-05-17 11:00:00,39.96,39.97,39.85,39.9,51469.0,30.9296,30.9373,30.8444,30.8831,51469.0
2016-05-17 11:10:00,39.89,39.93,39.75,39.8,31839.0,30.8754,30.9063,30.767,30.8057,31839.0
2016-05-17 11:20:00,39.79,39.85,39.67,39.67,29524.0,30.798,30.8444,30.7051,30.7051,29524.0
2016-05-17 11:30:00,39.67,39.77,39.62,39.63,35479.0,30.7051,30.7825,30.6664,30.6741,35479.0
2016-05-17 11:40:00,39.63,39.7,39.57,39.7,34163.0,30.6741,30.7283,30.6277,30.7283,34163.0
2016-05-17 11:50:00,39.71,39.8,39.71,39.75,26897.0,30.7361,30.8057,30.7361,30.767,26897.0
2016-05-17 12:00:00,39.75,39.75,39.59,39.59,23041.0,30.767,30.767,30.6432,30.6432,23041.0
2016-05-17 12:10:00,39.59,39.62,39.57,39.58,19060.0,30.6432,30.6664,30.6277,30.6354,19060.0
2016-05-17 12:20:00,39.58,39.65,39.57,39.65,27579.0,30.6354,30.6896,30.6277,30.6896,27579.0
2016-05-17 12:30:00,39.65,39.75,39.61,39.73,39499.0,30.6896,30.767,30.6587,30.7515,39499.0
2016-05-17 12:40:00,39.72,39.77,39.69,39.69,139340.0,30.7438,30.7825,30.7206,30.7206,139340.0
2016-05-17 12:50:00,39.69,39.75,39.6,39.65,133394.0,30.7206,30.767,30.6509,30.6896,133394.0
2016-05-17 13:00:00,39.65,39.72,39.63,39.7,109611.0,30.6896,30.7438,30.6741,30.7283,109611.0
2016-05-17 13:10:00,39.7,39.85,39.69,39.77,65943.0,30.7283,30.8444,30.7206,30.7825,65943.0
2016-05-17 13:20:00,39.77,39.82,39.73,39.74,129380.0,30.7825,30.8212,30.7515,30.7593,129380.0
2016-05-17 13:30:00,39.74,39.75,39.65,39.65,26318.0,30.7593,30.767,30.6896,30.6896,26318.0
2016-05-17 13:40:00,39.66,39.68,39.56,39.59,24627.0,30.6974,30.7128,30.62,30.6432,24627.0
2016-05-17 13:50:00,39.59,39.61,39.47,39.47,28824.0,30.6432,30.6587,30.5503,30.5503,28824.0
2016-05-17 14:00:00,39.48,39.5,39.42,39.42,29690.0,30.558,30.5735,30.5116,30.5116,29690.0
2016-05-17 14:10:00,39.41,39.56,39.39,39.4,104828.0,30.5039,30.62,30.4884,30.4961,104828.0
2016-05-17 14:20:00,39.39,39.4,39.31,39.4,31329.0,30.4884,30.4961,30.4265,30.4961,31329.0
2016-05-17 14:30:00,39.41,39.45,39.36,39.37,35242.0,30.5039,30.5348,30.4652,30.4729,35242.0
2016-05-17 14:40:00,39.38,39.44,39.38,39.39,33145.0,30.4806,30.5271,30.4806,30.4884,33145.0
2016-05-17 14:50:00,39.39,39.47,39.38,39.45,25389.0,30.4884,30.5503,30.4806,30.5348,25389.0
2016-05-17 15:00:00,39.45,39.58,39.4,39.54,42844.0,30.5348,30.6354,30.4961,30.6045,42844.0
2016-05-17 15:10:00,39.53,39.55,39.45,39.48,45153.0,30.5967,30.6122,30.5348,30.558,45153.0
2016-05-17 15:20:00,39.48,39.49,39.41,39.47,63782.0,30.558,30.5658,30.5039,30.5503,63782.0
2016-05-17 15:30:00,39.46,39.55,39.43,39.55,70946.0,30.5426,30.6122,30.5193,30.6122,70946.0
2016-05-17 15:40:00,39.55,39.57,39.48,39.5,119739.0,30.6122,30.6277,30.558,30.5735,119739.0
2016-05-17 15:50:00,39.5,39.55,39.48,39.51,228888.0,30.5735,30.6122,30.558,30.5813,228888.0
2016-05-18 09:30:00,39.0,39.1,38.59,38.79,142539.0,30.1865,30.2639,29.8692,30.024,142539.0
2016-05-18 09:40:00,38.82,38.95,38.7,38.79,58435.0,30.0472,30.1478,29.9543,30.024,58435.0
2016-05-18 09:50:00,38.83,38.93,38.71,38.87,35231.0,30.0549,30.1323,29.9621,30.0859,35231.0
2016-05-18 10:00:00,38.86,38.97,38.76,38.91,58291.0,30.0782,30.1633,30.0008,30.1169,58291.0
2016-05-18 10:10:00,38.93,39.12,38.92,38.99,67727.0,30.1323,30.2794,30.1246,30.1788,67727.0
2016-05-18 10:20:00,38.99,39.09,38.99,39.0,46204.0,30.1788,30.2562,30.1788,30.1865,46204.0
2016-05-18 10:30:00,39.0,39.04,38.95,39.0,59854.0,30.1865,30.2175,30.1478,30.1865,59854.0
2016-05-18 10:40:00,38.99,39.03,38.88,38.88,37750.0,30.1788,30.2097,30.0936,30.0936,37750.0
2016-05-18 10:50:00,38.88,38.88,38.68,38.71,39643.0,30.0936,30.0936,29.9388,29.9621,39643.0
2016-05-18 11:00:00,38.73,38.76,38.64,38.67,40193.0,29.9775,30.0008,29.9079,29.9311,40193.0
2016-05-18 11:10:00,38.67,38.67,38.48,38.5,62226.0,29.9311,29.9311,29.784,29.7995,62226.0
2016-05-18 11:20:00,38.52,38.52,38.43,38.49,61242.0,29.815,29.815,29.7453,29.7918,61242.0
2016-05-18 11:30:00,38.49,38.5,38.38,38.41,81898.0,29.7918,29.7995,29.7066,29.7298,81898.0
2016-05-18 11:40:00,38.41,38.45,38.29,38.31,182840.0,29.7298,29.7608,29.637,29.6524,182840.0
2016-05-18 11:50:00,38.31,38.38,38.24,38.27,192639.0,29.6524,29.7066,29.5983,29.6215,192639.0
2016-05-18 12:00:00,38.26,38.33,38.2,38.31,185115.0,29.6137,29.6679,29.5673,29.6524,185115.0
2016-05-18 12:10:00,38.31,38.43,38.3,38.39,56387.0,29.6524,29.7453,29.6447,29.7144,56387.0
2016-05-18 12:20:00,38.4,38.47,38.31,38.33,47032.0,29.7221,29.7763,29.6524,29.6679,47032.0
2016-05-18 12:30:00,38.33,38.39,38.28,38.34,103612.0,29.6679,29.7144,29.6292,29.6757,103612.0
2016-05-18 12:40:00,38.35,38.4,38.25,38.3,64393.0,29.6834,29.7221,29.606,29.6447,64393.0
2016-05-18 12:50:00,38.3,38.41,38.26,38.4,98539.0,29.6447,29.7298,29.6137,29.7221,98539.0
2016-05-18 13:00:00,38.4,38.4,38.33,38.34,118763.0,29.7221,29.7221,29.6679,29.6757,118763.0
2016-05-18 13:10:00,38.35,38.39,38.32,38.32,57286.0,29.6834,29.7144,29.6602,29.6602,57286.0
2016-05-18 13:20:00,38.32,38.36,38.3,38.34,56899.0,29.6602,29.6911,29.6447,29.6757,56899.0
2016-05-18 13:30:00,38.34,38.5,38.33,38.42,81491.0,29.6757,29.7995,29.6679,29.7376,81491.0
2016-05-18 13:40:00,38.42,38.5,38.4,38.48,65238.0,29.7376,29.7995,29.7221,29.784,65238.0
2016-05-18 13:50:00,38.48,38.58,38.44,38.51,80416.0,29.784,29.8614,29.7531,29.8073,80416.0
2016-05-18 14:00:00,38.5,38.5,38.19,38.4,107904.0,29.7995,29.7995,29.5596,29.7221,107904.0
2016-05-18 14:10:00,38.4,38.42,38.22,38.42,197458.0,29.7221,29.7376,29.5828,29.7376,197458.0
2016-05-18 14:20:00,38.43,38.44,38.15,38.16,109915.0,29.7453,29.7531,29.5286,29.5363,109915.0
2016-05-18 14:30:00,38.16,38.19,38.06,38.12,128334.0,29.5363,29.5596,29.4589,29.5054,128334.0
2016-05-18 14:40:00,38.13,38.25,38.08,38.21,187711.0,29.5131,29.606,29.4744,29.575,187711.0
2016-05-18 14:50:00,38.22,38.3,38.17,38.3,113090.0,29.5828,29.6447,29.5441,29.6447,113090.0
2016-05-18 15:00:00,38.31,38.42,38.31,38.37,115136.0,29.6524,29.7376,29.6524,29.6989,115136.0
2016-05-18 15:10:00,38.38,38.38,38.23,38.25,78174.0,29.7066,29.7066,29.5905,29.606,78174.0
2016-05-18 15:20:00,38.26,38.26,37.96,38.05,197764.0,29.6137,29.6137,29.3815,29.4512,197764.0
2016-05-18 15:30:00,38.05,38.11,37.99,38.02,176737.0,29.4512,29.4976,29.4048,29.428,176737.0
2016-05-18 15:40:00,38.02,38.06,37.98,38.0,257461.0,29.428,29.4589,29.397,29.4125,257461.0
2016-05-18 15:50:00,38.0,38.06,37.96,38.05,420560.0,29.4125,29.4589,29.3815,29.4512,420560.0
2016-05-19 09:30:00,41.0,41.9,40.27,40.52,888456.0,31.7345,32.4312,31.1695,31.363,888456.0
2016-05-19 09:40:00,40.5,41.59,40.5,41.2,628659.0,31.3475,32.1912,31.3475,31.8893,628659.0
2016-05-19 09:50:00,41.12,41.15,40.19,40.44,392293.0,31.8274,31.8506,31.1076,31.3011,392293.0
2016-05-19 10:00:00,40.46,40.94,40.33,40.81,273797.0,31.3166,31.6881,31.216,31.5875,273797.0
2016-05-19 10:10:00,40.83,41.0,40.32,40.6,216310.0,31.603,31.7345,31.2082,31.4249,216310.0
2016-05-19 10:20:00,40.6,41.23,40.49,40.98,340757.0,31.4249,31.9126,31.3398,31.7191,340757.0
2016-05-19 10:30:00,40.99,41.22,40.95,41.08,154275.0,31.7268,31.9048,31.6958,31.7965,154275.0
2016-05-19 10:40:00,41.07,41.7,41.0,41.68,241917.0,31.7887,32.2764,31.7345,32.2609,241917.0
2016-05-19 10:50:00,41.62,42.23,41.61,42.09,442619.0,32.2144,32.6866,32.2067,32.5782,442619.0
2016-05-19 11:00:00,42.1,42.17,41.33,41.85,395797.0,32.586,32.6401,31.99,32.3925,395797.0
2016-05-19 11:10:00,41.86,41.97,41.69,41.7,119871.0,32.4002,32.4853,32.2686,32.2764,119871.0
2016-05-19 11:20:00,41.7,41.79,41.4,41.41,103261.0,32.2764,32.346,32.0441,32.0519,103261.0
2016-05-19 11:30:00,41.44,41.45,41.24,41.24,126007.0,32.0751,32.0828,31.9203,31.9203,126007.0
2016-05-19 11:40:00,41.23,41.35,41.06,41.17,94732.0,31.9126,32.0054,31.781,31.8661,94732.0
2016-05-19 11:50:00,41.19,41.42,41.15,41.28,102470.0,31.8816,32.0596,31.8506,31.9513,102470.0
2016-05-19 12:00:00,41.28,41.32,40.95,40.98,134582.0,31.9513,31.9822,31.6958,31.7191,134582.0
2016-05-19 12:10:00,40.98,41.15,40.93,41.15,85960.0,31.7191,31.8506,31.6804,31.8506,85960.0
2016-05-19 12:20:00,41.15,41.23,40.89,40.96,90273.0,31.8506,31.9126,31.6494,31.7036,90273.0
2016-05-19 12:30:00,40.96,41.16,40.92,40.99,184549.0,31.7036,31.8584,31.6726,31.7268,184549.0
2016-05-19 12:40:00,40.99,41.0,40.72,40.89,116932.0,31.7268,31.7345,31.5178,31.6494,116932.0
2016-05-19 12:50:00,40.88,41.06,40.82,41.04,69269.0,31.6417,31.781,31.5952,31.7655,69269.0
2016-05-19 13:00:00,41.03,41.06,40.82,40.95,87128.0,31.7578,31.781,31.5952,31.6958,87128.0
2016-05-19 13:10:00,40.96,41.25,40.93,41.25,114084.0,31.7036,31.928,31.6804,31.928,114084.0
2016-05-19 13:20:00,41.25,41.29,41.08,41.22,89502.0,31.928,31.959,31.7965,31.9048,89502.0
2016-05-19 13:30:00,41.22,41.55,41.16,41.5,179288.0,31.9048,32.1603,31.8584,32.1215,179288.0
2016-05-19 13:40:00,41.49,41.58,41.42,41.48,112553.0,32.1138,32.1835,32.0596,32.1061,112553.0
2016-05-19 13:50:00,41.49,41.63,41.45,41.61,73391.0,32.1138,32.2222,32.0828,32.2067,73391.0
2016-05-19 14:00:00,41.59,41.61,41.33,41.33,93602.0,32.1912,32.2067,31.99,31.99,93602.0
2016-05-19 14:10:00,41.31,41.38,41.12,41.17,122222.0,31.9745,32.0287,31.8274,31.8661,122222.0
2016-05-19 14:20:00,41.16,41.25,41.04,41.25,107129.0,31.8584,31.928,31.7655,31.928,107129.0
2016-05-19 14:30:00,41.25,41.42,41.2,41.22,109045.0,31.928,32.0596,31.8893,31.9048,109045.0
2016-05-19 14:40:00,41.24,41.3,41.04,41.05,112044.0,31.9203,31.9667,31.7655,31.7732,112044.0
2016-05-19 14:50:00,41.07,41.14,40.95,41.03,121855.0,31.7887,31.8429,31.6958,31.7578,121855.0
2016-05-19 15:00:00,41.03,41.21,41.03,41.17,100312.0,31.7578,31.8971,31.7578,31.8661,100312.0
2016-05-19 15:10:00,41.18,41.31,41.14,41.28,87401.0,31.8739,31.9745,31.8429,31.9513,87401.0
2016-05-19 15:20:00,41.28,41.45,41.27,41.34,129928.0,31.9513,32.0828,31.9435,31.9977,129928.0
2016-05-19 15:30:00,41.34,41.47,41.33,41.42,147969.0,31.9977,32.0983,31.99,32.0596,147969.0
2016-05-19 15:40:00,41.42,41.55,41.39,41.54,183458.0,32.0596,32.1603,32.0364,32.1525,183458.0
2016-05-19 15:50:00,41.54,41.55,41.35,41.36,363139.0,32.1525,32.1603,32.0054,32.0132,363139.0
2016-05-20 09:30:00,42.42,42.54,42.16,42.37,541488.0,32.8336,32.9265,32.6324,32.7949,541488.0
2016-05-20 09:40:00,42.39,42.52,41.75,41.95,445785.0,32.8104,32.911,32.3151,32.4699,445785.0
2016-05-20 09:50:00,41.95,42.2,41.91,42.2,237376.0,32.4699,32.6634,32.4389,32.6634,237376.0
2016-05-20 10:00:00,42.2,42.32,42.15,42.25,130328.0,32.6634,32.7562,32.6247,32.7021,130328.0
2016-05-20 10:10:00,42.25,42.4,42.22,42.39,191575.0,32.7021,32.8182,32.6788,32.8104,191575.0
2016-05-20 10:20:00,42.4,42.49,42.33,42.47,229436.0,32.8182,32.8878,32.764,32.8723,229436.0
2016-05-20 10:30:00,42.47,42.5,42.41,42.44,107494.0,32.8723,32.8956,32.8259,32.8491,107494.0
2016-05-20 10:40:00,42.45,42.92,42.44,42.9,170388.0,32.8569,33.2206,32.8491,33.2052,170388.0
2016-05-20 10:50:00,42.9,43.0,42.63,42.67,135171.0,33.2052,33.2826,32.9962,33.0271,135171.0
2016-05-20 11:00:00,42.68,42.69,42.55,42.68,88909.0,33.0349,33.0426,32.9343,33.0349,88909.0
2016-05-20 11:10:00,42.69,42.7,42.57,42.7,125491.0,33.0426,33.0504,32.9497,33.0504,125491.0
2016-05-20 11:20:00,42.7,42.78,42.64,42.71,137599.0,33.0504,33.1123,33.0039,33.0581,137599.0
2016-05-20 11:30:00,42.69,42.93,42.66,42.9,80806.0,33.0426,33.2284,33.0194,33.2052,80806.0
2016-05-20 11:40:00,42.92,43.1,42.92,43.04,139611.0,33.2206,33.36,33.2206,33.3135,139611.0
2016-05-20 11:50:00,43.04,43.05,42.96,43.0,72201.0,33.3135,33.3213,33.2516,33.2826,72201.0
2016-05-20 12:00:00,43.01,43.07,42.99,43.0,111456.0,33.2903,33.3368,33.2748,33.2826,111456.0
2016-05-20 12:10:00,43.0,43.09,42.99,43.09,66147.0,33.2826,33.3522,33.2748,33.3522,66147.0
2016-05-20 12:20:00,43.09,43.09,43.03,43.09,51314.0,33.3522,33.3522,33.3058,33.3522,51314.0
2016-05-20 12:30:00,43.08,43.13,43.03,43.11,123738.0,33.3445,33.3832,33.3058,33.3677,123738.0
2016-05-20 12:40:00,43.1,43.29,43.08,43.29,83369.0,33.36,33.507,33.3445,33.507,83369.0
2016-05-20 12:50:00,43.3,43.33,43.09,43.11,63936.0,33.5148,33.538,33.3522,33.3677,63936.0
2016-05-20 13:00:00,43.11,43.15,43.09,43.14,71949.0,33.3677,33.3987,33.3522,33.3909,71949.0
2016-05-20 13:10:00,43.13,43.14,43.08,43.11,63749.0,33.3832,33.3909,33.3445,33.3677,63749.0
2016-05-20 13:20:00,43.1,43.17,43.07,43.12,84932.0,33.36,33.4142,33.3368,33.3755,84932.0
2016-05-20 13:30:00,43.12,43.15,43.05,43.08,105109.0,33.3755,33.3987,33.3213,33.3445,105109.0
2016-05-20 13:40:00,43.08,43.13,42.97,43.04,67586.0,33.3445,33.3832,33.2593,33.3135,67586.0
2016-05-20 13:50:00,43.05,43.14,43.03,43.06,101349.0,33.3213,33.3909,33.3058,33.329,101349.0
2016-05-20 14:00:00,43.06,43.13,43.01,43.11,43114.0,33.329,33.3832,33.2903,33.3677,43114.0
2016-05-20 14:10:00,43.1,43.22,43.09,43.21,56874.0,33.36,33.4529,33.3522,33.4451,56874.0
2016-05-20 14:20:00,43.21,43.44,43.19,43.36,76771.0,33.4451,33.6231,33.4296,33.5612,76771.0
2016-05-20 14:30:00,43.37,43.43,43.31,43.4,66651.0,33.569,33.6154,33.5225,33.5922,66651.0
2016-05-20 14:40:00,43.41,43.5,43.41,43.5,91804.0,33.5999,33.6696,33.5999,33.6696,91804.0
2016-05-20 14:50:00,43.5,43.55,43.38,43.43,67968.0,33.6696,33.7083,33.5767,33.6154,67968.0
2016-05-20 15:00:00,43.44,43.44,43.21,43.36,57463.0,33.6231,33.6231,33.4451,33.5612,57463.0
2016-05-20 15:10:00,43.37,43.41,43.3,43.36,89392.0,33.569,33.5999,33.5148,33.5612,89392.0
2016-05-20 15:20:00,43.35,43.44,43.3,43.31,112351.0,33.5535,33.6231,33.5148,33.5225,112351.0
2016-05-20 15:30:00,43.31,43.4,43.3,43.34,136069.0,33.5225,33.5922,33.5148,33.5457,136069.0
2016-05-20 15:40:00,43.34,43.4,43.3,43.33,211239.0,33.5457,33.5922,33.5148,33.538,211239.0
2016-05-20 15:50:00,43.33,43.49,43.31,43.48,507594.0,33.538,33.6618,33.5225,33.6541,507594.0
2016-05-23 09:30:00,43.35,43.45,42.76,42.94,145041.0,33.5535,33.6309,33.0968,33.2361,145041.0
2016-05-23 09:40:00,42.96,43.21,42.94,43.03,91067.0,33.2516,33.4451,33.2361,33.3058,91067.0
2016-05-23 09:50:00,43.04,43.12,42.77,42.78,85726.0,33.3135,33.3755,33.1045,33.1123,85726.0
2016-05-23 10:00:00,42.8,42.96,42.76,42.86,90871.0,33.1278,33.2516,33.0968,33.1742,90871.0
2016-05-23 10:10:00,42.85,42.9,42.79,42.84,68961.0,33.1665,33.2052,33.12,33.1587,68961.0
2016-05-23 10:20:00,42.86,42.9,42.57,42.61,91570.0,33.1742,33.2052,32.9497,32.9807,91570.0
2016-05-23 10:30:00,42.61,42.68,42.49,42.63,96883.0,32.9807,33.0349,32.8878,32.9962,96883.0
2016-05-23 10:40:00,42.63,42.63,42.39,42.47,64279.0,32.9962,32.9962,32.8104,32.8723,64279.0
2016-05-23 10:50:00,42.46,42.57,42.33,42.57,35136.0,32.8646,32.9497,32.764,32.9497,35136.0
2016-05-23 11:00:00,42.55,42.67,42.52,42.67,47165.0,32.9343,33.0271,32.911,33.0271,47165.0
2016-05-23 11:10:00,42.66,42.67,42.54,42.6,43519.0,33.0194,33.0271,32.9265,32.973,43519.0
2016-05-23 11:20:00,42.6,42.64,42.54,42.57,58209.0,32.973,33.0039,32.9265,32.9497,58209.0
2016-05-23 11:30:00,42.57,42.57,42.33,42.36,23555.0,32.9497,32.9497,32.764,32.7872,23555.0
2016-05-23 11:40:00,42.36,42.42,42.27,42.28,53156.0,32.7872,32.8336,32.7175,32.7253,53156.0
2016-05-23 11:50:00,42.28,42.39,42.26,42.37,24419.0,32.7253,32.8104,32.7098,32.7949,24419.0
2016-05-23 12:00:00,42.36,42.56,42.34,42.56,33299.0,32.7872,32.942,32.7717,32.942,33299.0
2016-05-23 12:10:00,42.55,42.67,42.5,42.66,25354.0,32.9343,33.0271,32.8956,33.0194,25354.0
2016-05-23 12:20:00,42.66,42.7,42.6,42.67,36252.0,33.0194,33.0504,32.973,33.0271,36252.0
2016-05-23 12:30:00,42.65,42.68,42.6,42.66,18343.0,33.0117,33.0349,32.973,33.0194,18343.0
2016-05-23 12:40:00,42.65,42.66,42.51,42.51,46279.0,33.0117,33.0194,32.9033,32.9033,46279.0
2016-05-23 12:50:00,42.5,42.55,42.44,42.44,18595.0,32.8956,32.9343,32.8491,32.8491,18595.0
2016-05-23 13:00:00,42.45,42.57,42.44,42.48,30789.0,32.8569,32.9497,32.8491,32.8801,30789.0
2016-05-23 13:10:00,42.47,42.51,42.43,42.49,18982.0,32.8723,32.9033,32.8414,32.8878,18982.0
2016-05-23 13:20:00,42.48,42.48,42.33,42.34,15669.0,32.8801,32.8801,32.764,32.7717,15669.0
2016-05-23 13:30:00,42.34,42.34,42.18,42.25,36452.0,32.7717,32.7717,32.6479,32.7021,36452.0
2016-05-23 13:40:00,42.24,42.27,42.19,42.2,23973.0,32.6943,32.7175,32.6556,32.6634,23973.0
2016-05-23 13:50:00,42.2,42.3,42.2,42.2,20675.0,32.6634,32.7408,32.6634,32.6634,20675.0
2016-05-23 14:00:00,42.2,42.32,42.2,42.27,42344.0,32.6634,32.7562,32.6634,32.7175,42344.0
2016-05-23 14:10:00,42.27,42.3,42.25,42.3,20447.0,32.7175,32.7408,32.7021,32.7408,20447.0
2016-05-23 14:20:00,42.29,42.33,42.24,42.3,25969.0,32.733,32.764,32.6943,32.7408,25969.0
2016-05-23 14:30:00,42.29,42.3,42.25,42.26,19496.0,32.733,32.7408,32.7021,32.7098,19496.0
2016-05-23 14:40:00,42.25,42.25,42.16,42.17,30527.0,32.7021,32.7021,32.6324,32.6401,30527.0
2016-05-23 14:50:00,42.18,42.21,42.09,42.13,29571.0,32.6479,32.6711,32.5782,32.6092,29571.0
2016-05-23 15:00:00,42.13,42.18,42.12,42.14,45761.0,32.6092,32.6479,32.6014,32.6169,45761.0
2016-05-23 15:10:00,42.14,42.14,42.05,42.12,30550.0,32.6169,32.6169,32.5473,32.6014,30550.0
2016-05-23 15:20:00,42.12,42.12,42.08,42.12,30441.0,32.6014,32.6014,32.5705,32.6014,30441.0
2016-05-23 15:30:00,42.13,42.16,42.09,42.09,62501.0,32.6092,32.6324,32.5782,32.5782,62501.0
2016-05-23 15:40:00,42.08,42.16,42.06,42.14,85099.0,32.5705,32.6324,32.555,32.6169,85099.0
2016-05-23 15:50:00,42.13,42.16,42.06,42.08,186677.0,32.6092,32.6324,32.555,32.5705,186677.0
2016-05-24 09:30:00,42.34,42.51,42.02,42.22,32603.0,32.7717,32.9033,32.524,32.6788,32603.0
2016-05-24 09:40:00,42.22,42.25,41.93,42.07,34943.0,32.6788,32.7021,32.4544,32.5627,34943.0
2016-05-24 09:50:00,42.09,42.4,42.07,42.4,41729.0,32.5782,32.8182,32.5627,32.8182,41729.0
2016-05-24 10:00:00,42.39,42.85,42.39,42.85,55688.0,32.8104,33.1665,32.8104,33.1665,55688.0
2016-05-24 10:10:00,42.82,43.1,42.82,43.05,106670.0,33.1432,33.36,33.1432,33.3213,106670.0
2016-05-24 10:20:00,43.03,43.05,42.81,42.81,35707.0,33.3058,33.3213,33.1355,33.1355,35707.0
2016-05-24 10:30:00,42.8,42.83,42.69,42.82,41359.0,33.1278,33.151,33.0426,33.1432,41359.0
2016-05-24 10:40:00,42.81,42.82,42.71,42.76,40765.0,33.1355,33.1432,33.0581,33.0968,40765.0
2016-05-24 10:50:00,42.76,42.78,42.65,42.71,35160.0,33.0968,33.1123,33.0117,33.0581,35160.0
2016-05-24 11:00:00,42.71,42.8,42.7,42.75,39788.0,33.0581,33.1278,33.0504,33.0891,39788.0
2016-05-24 11:10:00,42.75,42.78,42.7,42.7,35104.0,33.0891,33.1123,33.0504,33.0504,35104.0
2016-05-24 11:20:00,42.7,42.72,42.57,42.58,19130.0,33.0504,33.0658,32.9497,32.9575,19130.0
2016-05-24 11:30:00,42.58,42.77,42.56,42.72,37455.0,32.9575,33.1045,32.942,33.0658,37455.0
2016-05-24 11:40:00,42.71,42.84,42.65,42.78,22921.0,33.0581,33.1587,33.0117,33.1123,22921.0
2016-05-24 11:50:00,42.76,42.81,42.73,42.77,25633.0,33.0968,33.1355,33.0736,33.1045,25633.0
2016-05-24 12:00:00,42.78,42.85,42.78,42.84,24993.0,33.1123,33.1665,33.1123,33.1587,24993.0
2016-05-24 12:10:00,42.84,42.87,42.79,42.83,19187.0,33.1587,33.1819,33.12,33.151,19187.0
2016-05-24 12:20:00,42.82,42.85,42.8,42.83,15696.0,33.1432,33.1665,33.1278,33.151,15696.0
2016-05-24 12:30:00,42.82,42.84,42.78,42.82,19108.0,33.1432,33.1587,33.1123,33.1432,19108.0
2016-05-24 12:40:00,42.82,42.87,42.8,42.81,16767.0,33.1432,33.1819,33.1278,33.1355,16767.0
2016-05-24 12:50:00,42.82,42.96,42.82,42.96,31313.0,33.1432,33.2516,33.1432,33.2516,31313.0
2016-05-24 13:00:00,42.96,42.99,42.85,42.95,192678.0,33.2516,33.2748,33.1665,33.2439,192678.0
2016-05-24 13:10:00,42.95,43.05,42.91,43.03,20725.0,33.2439,33.3213,33.2129,33.3058,20725.0
2016-05-24 13:20:00,43.03,43.06,43.0,43.05,25506.0,33.3058,33.329,33.2826,33.3213,25506.0
2016-05-24 13:30:00,43.04,43.05,42.95,42.99,25880.0,33.3135,33.3213,33.2439,33.2748,25880.0
2016-05-24 13:40:00,42.99,43.07,42.98,43.07,13785.0,33.2748,33.3368,33.2671,33.3368,13785.0
2016-05-24 13:50:00,43.07,43.07,42.91,42.95,22031.0,33.3368,33.3368,33.2129,33.2439,22031.0
2016-05-24 14:00:00,42.96,42.99,42.9,42.94,49997.0,33.2516,33.2748,33.2052,33.2361,49997.0
2016-05-24 14:10:00,42.94,42.99,42.87,42.96,33103.0,33.2361,33.2748,33.1819,33.2516,33103.0
2016-05-24 14:20:00,42.96,42.96,42.83,42.84,18449.0,33.2516,33.2516,33.151,33.1587,18449.0
2016-05-24 14:30:00,42.84,42.86,42.74,42.75,29735.0,33.1587,33.1742,33.0813,33.0891,29735.0
2016-05-24 14:40:00,42.74,42.78,42.63,42.69,51777.0,33.0813,33.1123,32.9962,33.0426,51777.0
2016-05-24 14:50:00,42.69,42.73,42.63,42.66,27715.0,33.0426,33.0736,32.9962,33.0194,27715.0
2016-05-24 15:00:00,42.66,42.78,42.66,42.69,23417.0,33.0194,33.1123,33.0194,33.0426,23417.0
2016-05-24 15:10:00,42.69,42.83,42.69,42.8,26033.0,33.0426,33.151,33.0426,33.1278,26033.0
2016-05-24 15:20:00,42.8,42.87,42.75,42.79,37582.0,33.1278,33.1819,33.0891,33.12,37582.0
2016-05-24 15:30:00,42.8,42.81,42.71,42.74,41375.0,33.1278,33.1355,33.0581,33.0813,41375.0
2016-05-24 15:40:00,42.73,42.79,42.61,42.62,65342.0,33.0736,33.12,32.9807,32.9884,65342.0
2016-05-24 15:50:00,42.61,42.66,42.6,42.62,141829.0,32.9807,33.0194,32.973,32.9884,141829.0
2016-05-25 09:30:00,42.62,42.94,42.61,42.76,43209.0,32.9884,33.2361,32.9807,33.0968,43209.0
2016-05-25 09:40:00,42.77,42.89,42.7,42.75,24462.0,33.1045,33.1974,33.0504,33.0891,24462.0
2016-05-25 09:50:00,42.75,42.8,42.71,42.77,19560.0,33.0891,33.1278,33.0581,33.1045,19560.0
2016-05-25 10:00:00,42.76,42.82,42.72,42.72,47947.0,33.0968,33.1432,33.0658,33.0658,47947.0
2016-05-25 10:10:00,42.7,42.88,42.7,42.88,33721.0,33.0504,33.1897,33.0504,33.1897,33721.0
2016-05-25 10:20:00,42.89,43.0,42.84,42.94,18096.0,33.1974,33.2826,33.1587,33.2361,18096.0
2016-05-25 10:30:00,42.94,42.99,42.82,42.9,29846.0,33.2361,33.2748,33.1432,33.2052,29846.0
2016-05-25 10:40:00,42.89,43.13,42.88,43.12,24363.0,33.1974,33.3832,33.1897,33.3755,24363.0
2016-05-25 10:50:00,43.12,43.2,43.1,43.14,16851.0,33.3755,33.4374,33.36,33.3909,16851.0
2016-05-25 11:00:00,43.15,43.2,43.08,43.08,34662.0,33.3987,33.4374,33.3445,33.3445,34662.0
2016-05-25 11:10:00,43.07,43.15,42.98,43.13,33493.0,33.3368,33.3987,33.2671,33.3832,33493.0
2016-05-25 11:20:00,43.12,43.16,42.93,42.93,12373.0,33.3755,33.4064,33.2284,33.2284,12373.0
2016-05-25 11:30:00,42.93,43.05,42.92,43.02,11051.0,33.2284,33.3213,33.2206,33.2981,11051.0
2016-05-25 11:40:00,43.02,43.11,42.99,43.08,11627.0,33.2981,33.3677,33.2748,33.3445,11627.0
2016-05-25 11:50:00,43.08,43.16,43.06,43.15,19116.0,33.3445,33.4064,33.329,33.3987,19116.0
2016-05-25 12:00:00,43.15,43.16,43.1,43.11,11577.0,33.3987,33.4064,33.36,33.3677,11577.0
2016-05-25 12:10:00,43.12,43.22,43.11,43.21,32836.0,33.3755,33.4529,33.3677,33.4451,32836.0
2016-05-25 12:20:00,43.2,43.24,43.16,43.22,28754.0,33.4374,33.4683,33.4064,33.4529,28754.0
2016-05-25 12:30:00,43.22,43.28,43.22,43.25,16007.0,33.4529,33.4993,33.4529,33.4761,16007.0
2016-05-25 12:40:00,43.24,43.24,43.18,43.19,28938.0,33.4683,33.4683,33.4219,33.4296,28938.0
2016-05-25 12:50:00,43.19,43.24,43.19,43.24,13528.0,33.4296,33.4683,33.4296,33.4683,13528.0
2016-05-25 13:00:00,43.24,43.34,43.21,43.34,15972.0,33.4683,33.5457,33.4451,33.5457,15972.0
2016-05-25 13:10:00,43.34,43.4,43.32,43.37,21967.0,33.5457,33.5922,33.5303,33.569,21967.0
2016-05-25 13:20:00,43.38,43.39,43.26,43.28,10623.0,33.5767,33.5844,33.4838,33.4993,10623.0
2016-05-25 13:30:00,43.28,43.35,43.27,43.27,20271.0,33.4993,33.5535,33.4916,33.4916,20271.0
2016-05-25 13:40:00,43.28,43.33,43.26,43.33,12706.0,33.4993,33.538,33.4838,33.538,12706.0
2016-05-25 13:50:00,43.34,43.36,43.29,43.33,11014.0,33.5457,33.5612,33.507,33.538,11014.0
2016-05-25 14:00:00,43.33,43.37,43.27,43.31,31161.0,33.538,33.569,33.4916,33.5225,31161.0
2016-05-25 14:10:00,43.31,43.32,43.26,43.27,19309.0,33.5225,33.5303,33.4838,33.4916,19309.0
2016-05-25 14:20:00,43.26,43.31,43.26,43.27,17147.0,33.4838,33.5225,33.4838,33.4916,17147.0
2016-05-25 14:30:00,43.28,43.34,43.28,43.32,17325.0,33.4993,33.5457,33.4993,33.5303,17325.0
2016-05-25 14:40:00,43.31,43.32,43.2,43.2,25194.0,33.5225,33.5303,33.4374,33.4374,25194.0
2016-05-25 14:50:00,43.18,43.21,43.13,43.15,30580.0,33.4219,33.4451,33.3832,33.3987,30580.0
2016-05-25 15:00:00,43.14,43.22,43.13,43.2,50568.0,33.3909,33.4529,33.3832,33.4374,50568.0
2016-05-25 15:10:00,43.21,43.28,43.2,43.28,29755.0,33.4451,33.4993,33.4374,33.4993,29755.0
2016-05-25 15:20:00,43.3,43.34,43.29,43.34,26532.0,33.5148,33.5457,33.507,33.5457,26532.0
2016-05-25 15:30:00,43.34,43.36,43.26,43.27,52565.0,33.5457,33.5612,33.4838,33.4916,52565.0
2016-05-25 15:40:00,43.27,43.34,43.27,43.31,56089.0,33.4916,33.5457,33.4916,33.5225,56089.0
2016-05-25 15:50:00,43.31,43.39,43.26,43.28,137457.0,33.5225,33.5844,33.4838,33.4993,137457.0
2016-05-26 09:30:00,43.51,43.75,43.26,43.38,44453.0,33.6773,33.8631,33.4838,33.5767,44453.0
2016-05-26 09:40:00,43.41,43.47,43.22,43.43,37680.0,33.5999,33.6464,33.4529,33.6154,37680.0
2016-05-26 09:50:00,43.41,43.41,43.26,43.3,32572.0,33.5999,33.5999,33.4838,33.5148,32572.0
2016-05-26 10:00:00,43.3,43.38,43.28,43.31,67508.0,33.5148,33.5767,33.4993,33.5225,67508.0
2016-05-26 10:10:00,43.31,43.35,43.2,43.32,34512.0,33.5225,33.5535,33.4374,33.5303,34512.0
2016-05-26 10:20:00,43.31,43.32,43.07,43.07,27077.0,33.5225,33.5303,33.3368,33.3368,27077.0
2016-05-26 10:30:00,43.09,43.27,43.07,43.15,19861.0,33.3522,33.4916,33.3368,33.3987,19861.0
2016-05-26 10:40:00,43.13,43.22,43.08,43.11,22747.0,33.3832,33.4529,33.3445,33.3677,22747.0
2016-05-26 10:50:00,43.1,43.12,43.04,43.07,15824.0,33.36,33.3755,33.3135,33.3368,15824.0
2016-05-26 11:00:00,43.07,43.13,42.94,42.95,18390.0,33.3368,33.3832,33.2361,33.2439,18390.0
2016-05-26 11:10:00,42.93,43.06,42.89,42.9,18818.0,33.2284,33.329,33.1974,33.2052,18818.0
2016-05-26 11:20:00,42.9,42.98,42.9,42.92,15788.0,33.2052,33.2671,33.2052,33.2206,15788.0
2016-05-26 11:30:00,42.92,42.98,42.84,42.91,31907.0,33.2206,33.2671,33.1587,33.2129,31907.0
2016-05-26 11:40:00,42.91,42.99,42.91,42.95,31709.0,33.2129,33.2748,33.2129,33.2439,31709.0
2016-05-26 11:50:00,42.95,43.03,42.9,42.97,17831.0,33.2439,33.3058,33.2052,33.2593,17831.0
2016-05-26 12:00:00,42.96,43.05,42.94,43.0,23288.0,33.2516,33.3213,33.2361,33.2826,23288.0
2016-05-26 12:10:00,43.0,43.01,42.92,42.93,8385.0,33.2826,33.2903,33.2206,33.2284,8385.0
2016-05-26 12:20:00,42.92,42.92,42.82,42.82,12620.0,33.2206,33.2206,33.1432,33.1432,12620.0
2016-05-26 12:30:00,42.83,42.89,42.82,42.88,39324.0,33.151,33.1974,33.1432,33.1897,39324.0
2016-05-26 12:40:00,42.87,42.97,42.86,42.91,22148.0,33.1819,33.2593,33.1742,33.2129,22148.0
2016-05-26 12:50:00,42.9,42.97,42.9,42.96,19262.0,33.2052,33.2593,33.2052,33.2516,19262.0
2016-05-26 13:00:00,42.95,43.05,42.95,43.02,13845.0,33.2439,33.3213,33.2439,33.2981,13845.0
2016-05-26 13:10:00,43.01,43.11,43.01,43.08,11891.0,33.2903,33.3677,33.2903,33.3445,11891.0
2016-05-26 13:20:00,43.08,43.11,42.97,42.98,12035.0,33.3445,33.3677,33.2593,33.2671,12035.0
2016-05-26 13:30:00,42.97,43.03,42.97,43.03,16118.0,33.2593,33.3058,33.2593,33.3058,16118.0
2016-05-26 13:40:00,43.02,43.06,42.95,42.95,15353.0,33.2981,33.329,33.2439,33.2439,15353.0
2016-05-26 13:50:00,42.96,43.0,42.9,43.0,12602.0,33.2516,33.2826,33.2052,33.2826,12602.0
2016-05-26 14:00:00,43.0,43.12,42.99,43.07,19772.0,33.2826,33.3755,33.2748,33.3368,19772.0
2016-05-26 14:10:00,43.07,43.09,43.05,43.06,17492.0,33.3368,33.3522,33.3213,33.329,17492.0
2016-05-26 14:20:00,43.05,43.05,42.92,42.93,56831.0,33.3213,33.3213,33.2206,33.2284,56831.0
2016-05-26 14:30:00,42.93,42.94,42.84,42.86,96604.0,33.2284,33.2361,33.1587,33.1742,96604.0
2016-05-26 14:40:00,42.86,42.86,42.81,42.83,41248.0,33.1742,33.1742,33.1355,33.151,41248.0
2016-05-26 14:50:00,42.84,42.84,42.78,42.8,31787.0,33.1587,33.1587,33.1123,33.1278,31787.0
2016-05-26 15:00:00,42.8,42.88,42.77,42.77,48102.0,33.1278,33.1897,33.1045,33.1045,48102.0
2016-05-26 15:10:00,42.77,42.8,42.7,42.76,52243.0,33.1045,33.1278,33.0504,33.0968,52243.0
2016-05-26 15:20:00,42.76,42.79,42.74,42.75,45384.0,33.0968,33.12,33.0813,33.0891,45384.0
2016-05-26 15:30:00,42.75,42.78,42.71,42.77,67843.0,33.0891,33.1123,33.0581,33.1045,67843.0
2016-05-26 15:40:00,42.78,42.79,42.71,42.74,79020.0,33.1123,33.12,33.0581,33.0813,79020.0
2016-05-26 15:50:00,42.73,42.75,42.68,42.71,144252.0,33.0736,33.0891,33.0349,33.0581,144252.0
2016-05-27 09:30:00,42.72,43.1,42.55,43.08,13689.0,33.0658,33.36,32.9343,33.3445,13689.0
2016-05-27 09:40:00,43.05,43.25,43.01,43.2,11641.0,33.3213,33.4761,33.2903,33.4374,11641.0
2016-05-27 09:50:00,43.19,43.25,43.11,43.15,10951.0,33.4296,33.4761,33.3677,33.3987,10951.0
2016-05-27 10:00:00,43.16,43.29,43.16,43.26,18224.0,33.4064,33.507,33.4064,33.4838,18224.0
2016-05-27 10:10:00,43.24,43.25,43.15,43.19,49298.0,33.4683,33.4761,33.3987,33.4296,49298.0
2016-05-27 10:20:00,43.18,43.2,43.09,43.19,35201.0,33.4219,33.4374,33.3522,33.4296,35201.0
2016-05-27 10:30:00,43.18,43.21,43.1,43.14,45549.0,33.4219,33.4451,33.36,33.3909,45549.0
2016-05-27 10:40:00,43.14,43.2,43.11,43.11,21451.0,33.3909,33.4374,33.3677,33.3677,21451.0
2016-05-27 10:50:00,43.1,43.1,42.98,43.06,15923.0,33.36,33.36,33.2671,33.329,15923.0
2016-05-27 11:00:00,43.06,43.08,43.02,43.03,8935.0,33.329,33.3445,33.2981,33.3058,8935.0
2016-05-27 11:10:00,43.03,43.04,42.97,42.98,20781.0,33.3058,33.3135,33.2593,33.2671,20781.0
2016-05-27 11:20:00,42.98,42.99,42.89,42.98,11935.0,33.2671,33.2748,33.1974,33.2671,11935.0
2016-05-27 11:30:00,42.99,43.01,42.95,42.95,21608.0,33.2748,33.2903,33.2439,33.2439,21608.0
2016-05-27 11:40:00,42.95,42.98,42.82,42.84,11282.0,33.2439,33.2671,33.1432,33.1587,11282.0
2016-05-27 11:50:00,42.84,42.89,42.83,42.89,9615.0,33.1587,33.1974,33.151,33.1974,9615.0
2016-05-27 12:00:00,42.89,42.96,42.87,42.96,6522.0,33.1974,33.2516,33.1819,33.2516,6522.0
2016-05-27 12:10:00,42.96,42.97,42.89,42.94,10911.0,33.2516,33.2593,33.1974,33.2361,10911.0
2016-05-27 12:20:00,42.94,42.94,42.88,42.89,10074.0,33.2361,33.2361,33.1897,33.1974,10074.0
2016-05-27 12:30:00,42.89,42.91,42.84,42.9,8892.0,33.1974,33.2129,33.1587,33.2052,8892.0
2016-05-27 12:40:00,42.9,42.94,42.9,42.93,7027.0,33.2052,33.2361,33.2052,33.2284,7027.0
2016-05-27 12:50:00,42.93,42.99,42.89,42.98,12662.0,33.2284,33.2748,33.1974,33.2671,12662.0
2016-05-27 13:00:00,43.01,43.03,42.97,43.01,16945.0,33.2903,33.3058,33.2593,33.2903,16945.0
2016-05-27 13:10:00,43.02,43.03,42.96,42.98,13360.0,33.2981,33.3058,33.2516,33.2671,13360.0
2016-05-27 13:20:00,42.98,42.99,42.88,42.89,14223.0,33.2671,33.2748,33.1897,33.1974,14223.0
2016-05-27 13:30:00,42.9,42.95,42.87,42.87,15366.0,33.2052,33.2439,33.1819,33.1819,15366.0
2016-05-27 13:40:00,42.86,42.92,42.84,42.9,12506.0,33.1742,33.2206,33.1587,33.2052,12506.0
2016-05-27 13:50:00,42.9,42.9,42.81,42.87,13217.0,33.2052,33.2052,33.1355,33.1819,13217.0
2016-05-27 14:00:00,42.86,42.89,42.85,42.89,12498.0,33.1742,33.1974,33.1665,33.1974,12498.0
2016-05-27 14:10:00,42.89,42.95,42.88,42.94,20917.0,33.1974,33.2439,33.1897,33.2361,20917.0
2016-05-27 14:20:00,42.94,42.96,42.92,42.93,11619.0,33.2361,33.2516,33.2206,33.2284,11619.0
2016-05-27 14:30:00,42.92,42.98,42.92,42.98,23651.0,33.2206,33.2671,33.2206,33.2671,23651.0
2016-05-27 14:40:00,42.99,43.0,42.93,42.98,21937.0,33.2748,33.2826,33.2284,33.2671,21937.0
2016-05-27 14:50:00,42.99,43.0,42.97,42.98,11297.0,33.2748,33.2826,33.2593,33.2671,11297.0
2016-05-27 15:00:00,42.97,43.1,42.97,43.09,45466.0,33.2593,33.36,33.2593,33.3522,45466.0
2016-05-27 15:10:00,43.09,43.11,43.02,43.03,38595.0,33.3522,33.3677,33.2981,33.3058,38595.0
2016-05-27 15:20:00,43.03,43.03,43.01,43.02,17115.0,33.3058,33.3058,33.2903,33.2981,17115.0
2016-05-27 15:30:00,43.02,43.04,42.98,43.0,32999.0,33.2981,33.3135,33.2671,33.2826,32999.0
2016-05-27 15:40:00,43.0,43.06,42.99,43.05,42433.0,33.2826,33.329,33.2748,33.3213,42433.0
2016-05-27 15:50:00,43.05,43.09,43.04,43.07,117174.0,33.3213,33.3522,33.3135,33.3368,117174.0
2016-05-31 09:30:00,43.15,43.32,42.76,42.79,27559.0,33.3987,33.5303,33.0968,33.12,27559.0
2016-05-31 09:40:00,42.79,42.86,42.7,42.72,30613.0,33.12,33.1742,33.0504,33.0658,30613.0
2016-05-31 09:50:00,42.7,42.79,42.63,42.67,20994.0,33.0504,33.12,32.9962,33.0271,20994.0
2016-05-31 10:00:00,42.68,42.8,42.61,42.75,56016.0,33.0349,33.1278,32.9807,33.0891,56016.0
2016-05-31 10:10:00,42.76,42.83,42.71,42.81,34806.0,33.0968,33.151,33.0581,33.1355,34806.0
2016-05-31 10:20:00,42.83,42.95,42.78,42.8,44390.0,33.151,33.2439,33.1123,33.1278,44390.0
2016-05-31 10:30:00,42.82,42.88,42.73,42.79,22615.0,33.1432,33.1897,33.0736,33.12,22615.0
2016-05-31 10:40:00,42.78,42.78,42.66,42.78,23960.0,33.1123,33.1123,33.0194,33.1123,23960.0
2016-05-31 10:50:00,42.77,42.93,42.77,42.86,40373.0,33.1045,33.2284,33.1045,33.1742,40373.0
2016-05-31 11:00:00,42.86,43.0,42.78,42.98,63428.0,33.1742,33.2826,33.1123,33.2671,63428.0
2016-05-31 11:10:00,42.97,42.97,42.85,42.94,34413.0,33.2593,33.2593,33.1665,33.2361,34413.0
2016-05-31 11:20:00,42.98,43.06,42.95,42.98,34233.0,33.2671,33.329,33.2439,33.2671,34233.0
2016-05-31 11:30:00,42.98,43.0,42.94,42.95,31039.0,33.2671,33.2826,33.2361,33.2439,31039.0
2016-05-31 11:40:00,42.95,42.95,42.77,42.79,25755.0,33.2439,33.2439,33.1045,33.12,25755.0
2016-05-31 11:50:00,42.78,42.89,42.77,42.77,12519.0,33.1123,33.1974,33.1045,33.1045,12519.0
2016-05-31 12:00:00,42.77,42.79,42.73,42.79,11880.0,33.1045,33.12,33.0736,33.12,11880.0
2016-05-31 12:10:00,42.79,42.84,42.75,42.77,11193.0,33.12,33.1587,33.0891,33.1045,11193.0
2016-05-31 12:20:00,42.76,42.92,42.73,42.91,15001.0,33.0968,33.2206,33.0736,33.2129,15001.0
2016-05-31 12:30:00,42.9,42.92,42.83,42.84,13250.0,33.2052,33.2206,33.151,33.1587,13250.0
2016-05-31 12:40:00,42.84,42.86,42.76,42.79,13320.0,33.1587,33.1742,33.0968,33.12,13320.0
2016-05-31 12:50:00,42.77,42.87,42.77,42.83,13617.0,33.1045,33.1819,33.1045,33.151,13617.0
2016-05-31 13:00:00,42.83,42.85,42.79,42.82,12391.0,33.151,33.1665,33.12,33.1432,12391.0
2016-05-31 13:10:00,42.82,42.83,42.77,42.8,9056.0,33.1432,33.151,33.1045,33.1278,9056.0
2016-05-31 13:20:00,42.79,42.9,42.78,42.87,13710.0,33.12,33.2052,33.1123,33.1819,13710.0
2016-05-31 13:30:00,42.87,42.88,42.82,42.87,12475.0,33.1819,33.1897,33.1432,33.1819,12475.0
2016-05-31 13:40:00,42.89,42.89,42.82,42.82,9460.0,33.1974,33.1974,33.1432,33.1432,9460.0
2016-05-31 13:50:00,42.81,42.82,42.75,42.78,9677.0,33.1355,33.1432,33.0891,33.1123,9677.0
2016-05-31 14:00:00,42.78,42.78,42.65,42.66,20694.0,33.1123,33.1123,33.0117,33.0194,20694.0
2016-05-31 14:10:00,42.66,42.69,42.64,42.66,22390.0,33.0194,33.0426,33.0039,33.0194,22390.0
2016-05-31 14:20:00,42.65,42.7,42.65,42.69,17903.0,33.0117,33.0504,33.0117,33.0426,17903.0
2016-05-31 14:30:00,42.7,42.72,42.66,42.69,20951.0,33.0504,33.0658,33.0194,33.0426,20951.0
2016-05-31 14:40:00,42.7,42.7,42.63,42.64,19221.0,33.0504,33.0504,32.9962,33.0039,19221.0
2016-05-31 14:50:00,42.65,42.65,42.59,42.61,19377.0,33.0117,33.0117,32.9652,32.9807,19377.0
2016-05-31 15:00:00,42.6,42.67,42.57,42.64,35136.0,32.973,33.0271,32.9497,33.0039,35136.0
2016-05-31 15:10:00,42.64,42.75,42.63,42.75,29096.0,33.0039,33.0891,32.9962,33.0891,29096.0
2016-05-31 15:20:00,42.74,42.84,42.74,42.83,41835.0,33.0813,33.1587,33.0813,33.151,41835.0
2016-05-31 15:30:00,42.82,42.9,42.82,42.88,38477.0,33.1432,33.2052,33.1432,33.1897,38477.0
2016-05-31 15:40:00,42.89,42.93,42.85,42.88,66179.0,33.1974,33.2284,33.1665,33.1897,66179.0
2016-05-31 15:50:00,42.88,42.97,42.87,42.9,152865.0,33.1897,33.2593,33.1819,33.2052,152865.0
2016-06-01 09:30:00,42.45,42.85,42.42,42.55,34241.0,32.8569,33.1665,32.8336,32.9343,34241.0
2016-06-01 09:40:00,42.55,42.82,42.5,42.8,33032.0,32.9343,33.1432,32.8956,33.1278,33032.0
2016-06-01 09:50:00,42.79,42.91,42.66,42.8,30374.0,33.12,33.2129,33.0194,33.1278,30374.0
2016-06-01 10:00:00,42.81,42.94,42.7,42.91,37131.0,33.1355,33.2361,33.0504,33.2129,37131.0
2016-06-01 10:10:00,42.92,42.95,42.75,42.75,26595.0,33.2206,33.2439,33.0891,33.0891,26595.0
2016-06-01 10:20:00,42.74,42.88,42.69,42.81,15072.0,33.0813,33.1897,33.0426,33.1355,15072.0
2016-06-01 10:30:00,42.8,42.84,42.77,42.81,23062.0,33.1278,33.1587,33.1045,33.1355,23062.0
2016-06-01 10:40:00,42.81,42.96,42.79,42.96,14000.0,33.1355,33.2516,33.12,33.2516,14000.0
2016-06-01 10:50:00,42.96,42.97,42.84,42.93,10951.0,33.2516,33.2593,33.1587,33.2284,10951.0
2016-06-01 11:00:00,42.93,43.0,42.92,42.97,15054.0,33.2284,33.2826,33.2206,33.2593,15054.0
2016-06-01 11:10:00,42.96,42.99,42.9,42.98,9967.0,33.2516,33.2748,33.2052,33.2671,9967.0
2016-06-01 11:20:00,42.98,43.0,42.89,42.9,7610.0,33.2671,33.2826,33.1974,33.2052,7610.0
2016-06-01 11:30:00,42.91,42.94,42.86,42.86,15458.0,33.2129,33.2361,33.1742,33.1742,15458.0
2016-06-01 11:40:00,42.85,42.85,42.76,42.82,7108.0,33.1665,33.1665,33.0968,33.1432,7108.0
2016-06-01 11:50:00,42.84,42.88,42.83,42.87,7728.0,33.1587,33.1897,33.151,33.1819,7728.0
2016-06-01 12:00:00,42.87,42.9,42.81,42.87,12635.0,33.1819,33.2052,33.1355,33.1819,12635.0
2016-06-01 12:10:00,42.87,42.92,42.84,42.91,10710.0,33.1819,33.2206,33.1587,33.2129,10710.0
2016-06-01 12:20:00,42.91,42.93,42.88,42.88,10900.0,33.2129,33.2284,33.1897,33.1897,10900.0
2016-06-01 12:30:00,42.88,42.9,42.78,42.78,10621.0,33.1897,33.2052,33.1123,33.1123,10621.0
2016-06-01 12:40:00,42.78,42.88,42.77,42.84,15908.0,33.1123,33.1897,33.1045,33.1587,15908.0
2016-06-01 12:50:00,42.84,42.86,42.82,42.85,9900.0,33.1587,33.1742,33.1432,33.1665,9900.0
2016-06-01 13:00:00,42.86,42.93,42.83,42.93,13531.0,33.1742,33.2284,33.151,33.2284,13531.0
2016-06-01 13:10:00,42.93,42.93,42.83,42.88,15370.0,33.2284,33.2284,33.151,33.1897,15370.0
2016-06-01 13:20:00,42.88,42.93,42.86,42.88,13634.0,33.1897,33.2284,33.1742,33.1897,13634.0
2016-06-01 13:30:00,42.88,42.89,42.8,42.8,14381.0,33.1897,33.1974,33.1278,33.1278,14381.0
2016-06-01 13:40:00,42.81,42.86,42.79,42.85,17681.0,33.1355,33.1742,33.12,33.1665,17681.0
2016-06-01 13:50:00,42.84,42.87,42.83,42.84,7400.0,33.1587,33.1819,33.151,33.1587,7400.0
2016-06-01 14:00:00,42.84,42.87,42.78,42.84,14306.0,33.1587,33.1819,33.1123,33.1587,14306.0
2016-06-01 14:10:00,42.83,42.9,42.81,42.88,12269.0,33.151,33.2052,33.1355,33.1897,12269.0
2016-06-01 14:20:00,42.88,43.02,42.88,43.01,68753.0,33.1897,33.2981,33.1897,33.2903,68753.0
2016-06-01 14:30:00,43.01,43.02,42.98,43.01,52160.0,33.2903,33.2981,33.2671,33.2903,52160.0
2016-06-01 14:40:00,43.01,43.03,42.97,42.98,24730.0,33.2903,33.3058,33.2593,33.2671,24730.0
2016-06-01 14:50:00,42.99,43.03,42.98,43.01,17298.0,33.2748,33.3058,33.2671,33.2903,17298.0
2016-06-01 15:00:00,43.02,43.06,42.98,43.03,15503.0,33.2981,33.329,33.2671,33.3058,15503.0
2016-06-01 15:10:00,43.02,43.05,43.0,43.04,16596.0,33.2981,33.3213,33.2826,33.3135,16596.0
2016-06-01 15:20:00,43.04,43.08,43.03,43.07,23318.0,33.3135,33.3445,33.3058,33.3368,23318.0
2016-06-01 15:30:00,43.07,43.07,43.0,43.02,20265.0,33.3368,33.3368,33.2826,33.2981,20265.0
2016-06-01 15:40:00,43.03,43.07,43.01,43.02,33676.0,33.3058,33.3368,33.2903,33.2981,33676.0
2016-06-01 15:50:00,43.01,43.03,42.98,43.03,56586.0,33.2903,33.3058,33.2671,33.3058,56586.0
2016-06-02 09:30:00,42.87,43.18,42.78,43.06,20276.0,33.1819,33.4219,33.1123,33.329,20276.0
2016-06-02 09:40:00,43.05,43.17,42.87,42.87,19798.0,33.3213,33.4142,33.1819,33.1819,19798.0
2016-06-02 09:50:00,42.84,42.91,42.75,42.85,16517.0,33.1587,33.2129,33.0891,33.1665,16517.0
2016-06-02 10:00:00,42.88,43.12,42.88,43.08,15550.0,33.1897,33.3755,33.1897,33.3445,15550.0
2016-06-02 10:10:00,43.07,43.07,42.86,42.88,11871.0,33.3368,33.3368,33.1742,33.1897,11871.0
2016-06-02 10:20:00,42.88,42.92,42.78,42.8,10049.0,33.1897,33.2206,33.1123,33.1278,10049.0
2016-06-02 10:30:00,42.82,43.02,42.78,43.02,20140.0,33.1432,33.2981,33.1123,33.2981,20140.0
2016-06-02 10:40:00,43.01,43.06,42.97,43.04,20390.0,33.2903,33.329,33.2593,33.3135,20390.0
2016-06-02 10:50:00,43.04,43.07,43.01,43.02,9665.0,33.3135,33.3368,33.2903,33.2981,9665.0
2016-06-02 11:00:00,43.03,43.1,43.0,43.06,17580.0,33.3058,33.36,33.2826,33.329,17580.0
2016-06-02 11:10:00,43.04,43.04,42.83,42.84,10486.0,33.3135,33.3135,33.151,33.1587,10486.0
2016-06-02 11:20:00,42.84,42.99,42.83,42.98,19300.0,33.1587,33.2748,33.151,33.2671,19300.0
2016-06-02 11:30:00,42.96,43.0,42.89,42.89,13460.0,33.2516,33.2826,33.1974,33.1974,13460.0
2016-06-02 11:40:00,42.9,42.94,42.83,42.84,7961.0,33.2052,33.2361,33.151,33.1587,7961.0
2016-06-02 11:50:00,42.84,42.91,42.82,42.85,25843.0,33.1587,33.2129,33.1432,33.1665,25843.0
2016-06-02 12:00:00,42.85,42.94,42.85,42.93,13871.0,33.1665,33.2361,33.1665,33.2284,13871.0
2016-06-02 12:10:00,42.93,42.94,42.86,42.9,12084.0,33.2284,33.2361,33.1742,33.2052,12084.0
2016-06-02 12:20:00,42.9,42.93,42.89,42.93,8536.0,33.2052,33.2284,33.1974,33.2284,8536.0
2016-06-02 12:30:00,42.92,43.0,42.92,42.99,7430.0,33.2206,33.2826,33.2206,33.2748,7430.0
2016-06-02 12:40:00,42.99,43.02,42.98,43.02,9586.0,33.2748,33.2981,33.2671,33.2981,9586.0
2016-06-02 12:50:00,43.01,43.1,43.01,43.1,9504.0,33.2903,33.36,33.2903,33.36,9504.0
2016-06-02 13:00:00,43.09,43.14,43.09,43.12,11380.0,33.3522,33.3909,33.3522,33.3755,11380.0
2016-06-02 13:10:00,43.12,43.15,43.11,43.14,8980.0,33.3755,33.3987,33.3677,33.3909,8980.0
2016-06-02 13:20:00,43.15,43.16,43.13,43.16,10503.0,33.3987,33.4064,33.3832,33.4064,10503.0
2016-06-02 13:30:00,43.15,43.23,43.14,43.21,21393.0,33.3987,33.4606,33.3909,33.4451,21393.0
2016-06-02 13:40:00,43.21,43.25,43.2,43.24,17141.0,33.4451,33.4761,33.4374,33.4683,17141.0
2016-06-02 13:50:00,43.24,43.29,43.24,43.27,8618.0,33.4683,33.507,33.4683,33.4916,8618.0
2016-06-02 14:00:00,43.27,43.3,43.26,43.29,12113.0,33.4916,33.5148,33.4838,33.507,12113.0
2016-06-02 14:10:00,43.3,43.42,43.29,43.39,15157.0,33.5148,33.6077,33.507,33.5844,15157.0
2016-06-02 14:20:00,43.39,43.39,43.34,43.38,9328.0,33.5844,33.5844,33.5457,33.5767,9328.0
2016-06-02 14:30:00,43.4,43.41,43.36,43.38,7800.0,33.5922,33.5999,33.5612,33.5767,7800.0
2016-06-02 14:40:00,43.38,43.4,43.37,43.37,10581.0,33.5767,33.5922,33.569,33.569,10581.0
2016-06-02 14:50:00,43.38,43.4,43.34,43.37,10474.0,33.5767,33.5922,33.5457,33.569,10474.0
2016-06-02 15:00:00,43.37,43.38,43.29,43.3,13486.0,33.569,33.5767,33.507,33.5148,13486.0
2016-06-02 15:10:00,43.3,43.39,43.3,43.37,15087.0,33.5148,33.5844,33.5148,33.569,15087.0
2016-06-02 15:20:00,43.36,43.37,43.33,43.34,23283.0,33.5612,33.569,33.538,33.5457,23283.0
2016-06-02 15:30:00,43.35,43.4,43.33,43.34,54115.0,33.5535,33.5922,33.538,33.5457,54115.0
2016-06-02 15:40:00,43.34,43.37,43.27,43.27,40855.0,33.5457,33.569,33.4916,33.4916,40855.0
2016-06-02 15:50:00,43.27,43.33,43.21,43.25,245510.0,33.4916,33.538,33.4451,33.4761,245510.0
2016-06-03 09:30:00,43.24,43.31,42.89,42.96,26326.0,33.4683,33.5225,33.1974,33.2516,26326.0
2016-06-03 09:40:00,43.03,43.05,42.82,43.05,22161.0,33.3058,33.3213,33.1432,33.3213,22161.0
2016-06-03 09:50:00,43.05,43.05,42.84,42.93,25589.0,33.3213,33.3213,33.1587,33.2284,25589.0
2016-06-03 10:00:00,42.92,42.92,42.68,42.72,53183.0,33.2206,33.2206,33.0349,33.0658,53183.0
2016-06-03 10:10:00,42.7,42.72,42.61,42.61,21111.0,33.0504,33.0658,32.9807,32.9807,21111.0
2016-06-03 10:20:00,42.59,42.74,42.55,42.69,24950.0,32.9652,33.0813,32.9343,33.0426,24950.0
2016-06-03 10:30:00,42.66,42.87,42.63,42.85,50274.0,33.0194,33.1819,32.9962,33.1665,50274.0
2016-06-03 10:40:00,42.86,42.92,42.83,42.92,12807.0,33.1742,33.2206,33.151,33.2206,12807.0
2016-06-03 10:50:00,42.91,43.0,42.88,43.0,10900.0,33.2129,33.2826,33.1897,33.2826,10900.0
2016-06-03 11:00:00,42.98,43.03,42.96,42.99,22414.0,33.2671,33.3058,33.2516,33.2748,22414.0
2016-06-03 11:10:00,42.98,43.0,42.92,42.97,12125.0,33.2671,33.2826,33.2206,33.2593,12125.0
2016-06-03 11:20:00,42.95,42.98,42.9,42.95,25516.0,33.2439,33.2671,33.2052,33.2439,25516.0
2016-06-03 11:30:00,42.95,43.13,42.94,43.12,20285.0,33.2439,33.3832,33.2361,33.3755,20285.0
2016-06-03 11:40:00,43.12,43.16,43.04,43.09,9155.0,33.3755,33.4064,33.3135,33.3522,9155.0
2016-06-03 11:50:00,43.13,43.21,43.09,43.2,7000.0,33.3832,33.4451,33.3522,33.4374,7000.0
2016-06-03 12:00:00,43.21,43.22,43.14,43.14,6163.0,33.4451,33.4529,33.3909,33.3909,6163.0
2016-06-03 12:10:00,43.12,43.17,43.12,43.14,2600.0,33.3755,33.4142,33.3755,33.3909,2600.0
2016-06-03 12:20:00,43.1,43.21,43.1,43.19,9807.0,33.36,33.4451,33.36,33.4296,9807.0
2016-06-03 12:30:00,43.19,43.2,43.13,43.13,4800.0,33.4296,33.4374,33.3832,33.3832,4800.0
2016-06-03 12:40:00,43.14,43.19,43.14,43.18,19100.0,33.3909,33.4296,33.3909,33.4219,19100.0
2016-06-03 12:50:00,43.17,43.2,43.15,43.18,9743.0,33.4142,33.4374,33.3987,33.4219,9743.0
2016-06-03 13:00:00,43.19,43.19,43.15,43.19,10810.0,33.4296,33.4296,33.3987,33.4296,10810.0
2016-06-03 13:10:00,43.19,43.27,43.19,43.27,6310.0,33.4296,33.4916,33.4296,33.4916,6310.0
2016-06-03 13:20:00,43.26,43.34,43.25,43.31,12291.0,33.4838,33.5457,33.4761,33.5225,12291.0
2016-06-03 13:30:00,43.31,43.31,43.24,43.29,5817.0,33.5225,33.5225,33.4683,33.507,5817.0
2016-06-03 13:40:00,43.29,43.3,43.23,43.25,6927.0,33.507,33.5148,33.4606,33.4761,6927.0
2016-06-03 13:50:00,43.27,43.33,43.24,43.33,9172.0,33.4916,33.538,33.4683,33.538,9172.0
2016-06-03 14:00:00,43.31,43.33,43.24,43.24,6716.0,33.5225,33.538,33.4683,33.4683,6716.0
2016-06-03 14:10:00,43.24,43.24,43.2,43.24,11528.0,33.4683,33.4683,33.4374,33.4683,11528.0
2016-06-03 14:20:00,43.24,43.27,43.22,43.26,12755.0,33.4683,33.4916,33.4529,33.4838,12755.0
2016-06-03 14:30:00,43.27,43.35,43.27,43.31,11167.0,33.4916,33.5535,33.4916,33.5225,11167.0
2016-06-03 14:40:00,43.31,43.37,43.31,43.34,6612.0,33.5225,33.569,33.5225,33.5457,6612.0
2016-06-03 14:50:00,43.34,43.34,43.28,43.28,7200.0,33.5457,33.5457,33.4993,33.4993,7200.0
2016-06-03 15:00:00,43.28,43.28,43.22,43.22,9925.0,33.4993,33.4993,33.4529,33.4529,9925.0
2016-06-03 15:10:00,43.22,43.22,43.17,43.19,10792.0,33.4529,33.4529,33.4142,33.4296,10792.0
2016-06-03 15:20:00,43.19,43.22,43.16,43.17,20036.0,33.4296,33.4529,33.4064,33.4142,20036.0
2016-06-03 15:30:00,43.18,43.2,43.14,43.2,20398.0,33.4219,33.4374,33.3909,33.4374,20398.0
2016-06-03 15:40:00,43.2,43.2,43.09,43.09,29569.0,33.4374,33.4374,33.3522,33.3522,29569.0
2016-06-03 15:50:00,43.09,43.13,43.04,43.1,93833.0,33.3522,33.3832,33.3135,33.36,93833.0
2016-06-06 09:30:00,43.11,43.54,42.71,42.77,79765.0,33.3677,33.7005,33.0581,33.1045,79765.0
2016-06-06 09:40:00,42.78,42.78,42.41,42.41,38986.0,33.1123,33.1123,32.8259,32.8259,38986.0
2016-06-06 09:50:00,42.4,42.47,42.19,42.23,92214.0,32.8182,32.8723,32.6556,32.6866,92214.0
2016-06-06 10:00:00,42.26,42.46,42.24,42.28,51524.0,32.7098,32.8646,32.6943,32.7253,51524.0
2016-06-06 10:10:00,42.28,42.41,42.26,42.36,28188.0,32.7253,32.8259,32.7098,32.7872,28188.0
2016-06-06 10:20:00,42.35,42.41,42.28,42.3,29798.0,32.7795,32.8259,32.7253,32.7408,29798.0
2016-06-06 10:30:00,42.29,42.4,42.27,42.32,26288.0,32.733,32.8182,32.7175,32.7562,26288.0
2016-06-06 10:40:00,42.33,42.4,42.28,42.31,24296.0,32.764,32.8182,32.7253,32.7485,24296.0
2016-06-06 10:50:00,42.31,42.43,42.27,42.37,53890.0,32.7485,32.8414,32.7175,32.7949,53890.0
2016-06-06 11:00:00,42.36,42.4,42.17,42.25,33555.0,32.7872,32.8182,32.6401,32.7021,33555.0
2016-06-06 11:10:00,42.28,42.28,42.08,42.18,35193.0,32.7253,32.7253,32.5705,32.6479,35193.0
2016-06-06 11:20:00,42.18,42.23,42.13,42.17,30388.0,32.6479,32.6866,32.6092,32.6401,30388.0
2016-06-06 11:30:00,42.16,42.23,42.11,42.23,30999.0,32.6324,32.6866,32.5937,32.6866,30999.0
2016-06-06 11:40:00,42.24,42.25,42.14,42.15,41767.0,32.6943,32.7021,32.6169,32.6247,41767.0
2016-06-06 11:50:00,42.15,42.19,42.07,42.09,38303.0,32.6247,32.6556,32.5627,32.5782,38303.0
2016-06-06 12:00:00,42.09,42.15,42.08,42.13,22228.0,32.5782,32.6247,32.5705,32.6092,22228.0
2016-06-06 12:10:00,42.14,42.15,42.07,42.1,15420.0,32.6169,32.6247,32.5627,32.586,15420.0
2016-06-06 12:20:00,42.11,42.15,42.07,42.14,30540.0,32.5937,32.6247,32.5627,32.6169,30540.0
2016-06-06 12:30:00,42.13,42.2,42.07,42.16,36600.0,32.6092,32.6634,32.5627,32.6324,36600.0
2016-06-06 12:40:00,42.17,42.19,42.06,42.07,31596.0,32.6401,32.6556,32.555,32.5627,31596.0
2016-06-06 12:50:00,42.06,42.13,42.01,42.11,48963.0,32.555,32.6092,32.5163,32.5937,48963.0
2016-06-06 13:00:00,42.11,42.18,42.08,42.17,49831.0,32.5937,32.6479,32.5705,32.6401,49831.0
2016-06-06 13:10:00,42.18,42.33,42.17,42.29,37047.0,32.6479,32.764,32.6401,32.733,37047.0
2016-06-06 13:20:00,42.29,42.37,42.28,42.35,26651.0,32.733,32.7949,32.7253,32.7795,26651.0
2016-06-06 13:30:00,42.34,42.41,42.31,42.36,29835.0,32.7717,32.8259,32.7485,32.7872,29835.0
2016-06-06 13:40:00,42.37,42.45,42.36,42.45,43493.0,32.7949,32.8569,32.7872,32.8569,43493.0
2016-06-06 13:50:00,42.45,42.54,42.45,42.46,25309.0,32.8569,32.9265,32.8569,32.8646,25309.0
2016-06-06 14:00:00,42.46,42.51,42.43,42.48,17674.0,32.8646,32.9033,32.8414,32.8801,17674.0
2016-06-06 14:10:00,42.47,42.5,42.45,42.5,16741.0,32.8723,32.8956,32.8569,32.8956,16741.0
2016-06-06 14:20:00,42.49,42.58,42.49,42.55,24995.0,32.8878,32.9575,32.8878,32.9343,24995.0
2016-06-06 14:30:00,42.56,42.56,42.45,42.46,17908.0,32.942,32.942,32.8569,32.8646,17908.0
2016-06-06 14:40:00,42.46,42.48,42.4,42.44,20884.0,32.8646,32.8801,32.8182,32.8491,20884.0
2016-06-06 14:50:00,42.44,42.44,42.34,42.36,36603.0,32.8491,32.8491,32.7717,32.7872,36603.0
2016-06-06 15:00:00,42.36,42.38,42.33,42.35,38003.0,32.7872,32.8027,32.764,32.7795,38003.0
2016-06-06 15:10:00,42.35,42.37,42.32,42.33,35893.0,32.7795,32.7949,32.7562,32.764,35893.0
2016-06-06 15:20:00,42.32,42.34,42.28,42.31,52981.0,32.7562,32.7717,32.7253,32.7485,52981.0
2016-06-06 15:30:00,42.31,42.38,42.22,42.38,121602.0,32.7485,32.8027,32.6788,32.8027,121602.0
2016-06-06 15:40:00,42.38,42.46,42.37,42.46,79314.0,32.8027,32.8646,32.7949,32.8646,79314.0
2016-06-06 15:50:00,42.46,42.46,42.34,42.36,123932.0,32.8646,32.8646,32.7717,32.7872,123932.0
2016-06-07 09:30:00,42.43,42.58,42.32,42.33,27505.0,32.8414,32.9575,32.7562,32.764,27505.0
2016-06-07 09:40:00,42.34,42.41,42.2,42.4,25586.0,32.7717,32.8259,32.6634,32.8182,25586.0
2016-06-07 09:50:00,42.4,42.57,42.32,42.5,24877.0,32.8182,32.9497,32.7562,32.8956,24877.0
2016-06-07 10:00:00,42.52,42.53,42.35,42.36,22701.0,32.911,32.9188,32.7795,32.7872,22701.0
2016-06-07 10:10:00,42.37,42.5,42.34,42.48,10625.0,32.7949,32.8956,32.7717,32.8801,10625.0
2016-06-07 10:20:00,42.48,42.56,42.42,42.53,17208.0,32.8801,32.942,32.8336,32.9188,17208.0
2016-06-07 10:30:00,42.53,42.59,42.52,42.54,8077.0,32.9188,32.9652,32.911,32.9265,8077.0
2016-06-07 10:40:00,42.55,42.61,42.52,42.54,7024.0,32.9343,32.9807,32.911,32.9265,7024.0
2016-06-07 10:50:00,42.54,42.59,42.5,42.57,7979.0,32.9265,32.9652,32.8956,32.9497,7979.0
2016-06-07 11:00:00,42.56,42.59,42.5,42.53,8040.0,32.942,32.9652,32.8956,32.9188,8040.0
2016-06-07 11:10:00,42.54,42.58,42.51,42.58,12449.0,32.9265,32.9575,32.9033,32.9575,12449.0
2016-06-07 11:20:00,42.58,42.64,42.57,42.64,8775.0,32.9575,33.0039,32.9497,33.0039,8775.0
2016-06-07 11:30:00,42.65,42.69,42.64,42.67,5892.0,33.0117,33.0426,33.0039,33.0271,5892.0
2016-06-07 11:40:00,42.66,42.81,42.66,42.79,11524.0,33.0194,33.1355,33.0194,33.12,11524.0
2016-06-07 11:50:00,42.8,42.9,42.75,42.9,25484.0,33.1278,33.2052,33.0891,33.2052,25484.0
2016-06-07 12:00:00,42.89,42.9,42.82,42.85,14506.0,33.1974,33.2052,33.1432,33.1665,14506.0
2016-06-07 12:10:00,42.83,42.85,42.75,42.77,12683.0,33.151,33.1665,33.0891,33.1045,12683.0
2016-06-07 12:20:00,42.77,42.83,42.76,42.76,11511.0,33.1045,33.151,33.0968,33.0968,11511.0
2016-06-07 12:30:00,42.76,42.81,42.75,42.78,8404.0,33.0968,33.1355,33.0891,33.1123,8404.0
2016-06-07 12:40:00,42.77,42.9,42.77,42.89,8159.0,33.1045,33.2052,33.1045,33.1974,8159.0
2016-06-07 12:50:00,42.88,42.94,42.85,42.93,14579.0,33.1897,33.2361,33.1665,33.2284,14579.0
2016-06-07 13:00:00,42.93,42.97,42.88,42.97,16962.0,33.2284,33.2593,33.1897,33.2593,16962.0
2016-06-07 13:10:00,42.97,43.0,42.95,42.99,24562.0,33.2593,33.2826,33.2439,33.2748,24562.0
2016-06-07 13:20:00,43.0,43.07,43.0,43.07,14810.0,33.2826,33.3368,33.2826,33.3368,14810.0
2016-06-07 13:30:00,43.08,43.08,42.98,42.98,17387.0,33.3445,33.3445,33.2671,33.2671,17387.0
2016-06-07 13:40:00,42.98,43.08,42.98,43.06,14460.0,33.2671,33.3445,33.2671,33.329,14460.0
2016-06-07 13:50:00,43.07,43.07,43.02,43.07,14342.0,33.3368,33.3368,33.2981,33.3368,14342.0
2016-06-07 14:00:00,43.06,43.09,43.0,43.0,10227.0,33.329,33.3522,33.2826,33.2826,10227.0
2016-06-07 14:10:00,43.0,43.04,42.99,43.03,9200.0,33.2826,33.3135,33.2748,33.3058,9200.0
2016-06-07 14:20:00,43.02,43.07,43.01,43.05,11800.0,33.2981,33.3368,33.2903,33.3213,11800.0
2016-06-07 14:30:00,43.04,43.04,42.94,42.96,19211.0,33.3135,33.3135,33.2361,33.2516,19211.0
2016-06-07 14:40:00,42.97,43.06,42.96,43.04,20925.0,33.2593,33.329,33.2516,33.3135,20925.0
2016-06-07 14:50:00,43.04,43.06,43.02,43.04,9224.0,33.3135,33.329,33.2981,33.3135,9224.0
2016-06-07 15:00:00,43.03,43.08,43.0,43.02,18125.0,33.3058,33.3445,33.2826,33.2981,18125.0
2016-06-07 15:10:00,43.01,43.03,42.97,42.98,16605.0,33.2903,33.3058,33.2593,33.2671,16605.0
2016-06-07 15:20:00,42.98,43.05,42.97,43.05,17256.0,33.2671,33.3213,33.2593,33.3213,17256.0
2016-06-07 15:30:00,43.05,43.06,42.96,42.97,30177.0,33.3213,33.329,33.2516,33.2593,30177.0
2016-06-07 15:40:00,42.97,42.97,42.92,42.95,31520.0,33.2593,33.2593,33.2206,33.2439,31520.0
2016-06-07 15:50:00,42.95,42.97,42.87,42.87,82484.0,33.2439,33.2593,33.1819,33.1819,82484.0
2016-06-08 09:30:00,42.76,43.06,42.76,43.03,15443.0,33.2135,33.4465,33.2135,33.4232,15443.0
2016-06-08 09:40:00,42.99,43.05,42.93,42.93,13434.0,33.3921,33.4387,33.3455,33.3455,13434.0
2016-06-08 09:50:00,42.93,42.96,42.86,42.86,11800.0,33.3455,33.3688,33.2911,33.2911,11800.0
2016-06-08 10:00:00,42.86,42.89,42.75,42.78,10257.0,33.2911,33.3144,33.2057,33.229,10257.0
2016-06-08 10:10:00,42.77,42.83,42.74,42.79,14937.0,33.2212,33.2678,33.1979,33.2368,14937.0
2016-06-08 10:20:00,42.79,42.96,42.78,42.95,14550.0,33.2368,33.3688,33.229,33.361,14550.0
2016-06-08 10:30:00,42.94,42.98,42.9,42.94,14650.0,33.3533,33.3844,33.3222,33.3533,14650.0
2016-06-08 10:40:00,42.95,43.02,42.9,42.96,21046.0,33.361,33.4154,33.3222,33.3688,21046.0
2016-06-08 10:50:00,42.97,42.98,42.89,42.93,15101.0,33.3766,33.3844,33.3144,33.3455,15101.0
2016-06-08 11:00:00,42.94,42.95,42.81,42.83,12281.0,33.3533,33.361,33.2523,33.2678,12281.0
2016-06-08 11:10:00,42.81,42.84,42.76,42.84,8563.0,33.2523,33.2756,33.2135,33.2756,8563.0
2016-06-08 11:20:00,42.83,42.85,42.76,42.8,4640.0,33.2678,33.2834,33.2135,33.2445,4640.0
2016-06-08 11:30:00,42.8,42.98,42.79,42.98,8083.0,33.2445,33.3844,33.2368,33.3844,8083.0
2016-06-08 11:40:00,42.97,43.02,42.94,43.02,13656.0,33.3766,33.4154,33.3533,33.4154,13656.0
2016-06-08 11:50:00,43.02,43.03,42.94,42.94,14300.0,33.4154,33.4232,33.3533,33.3533,14300.0
2016-06-08 12:00:00,42.94,42.99,42.94,42.97,9592.0,33.3533,33.3921,33.3533,33.3766,9592.0
2016-06-08 12:10:00,42.98,43.03,42.96,42.96,11732.0,33.3844,33.4232,33.3688,33.3688,11732.0
2016-06-08 12:20:00,42.94,42.96,42.93,42.96,8679.0,33.3533,33.3688,33.3455,33.3688,8679.0
2016-06-08 12:30:00,42.96,43.0,42.94,42.99,7144.0,33.3688,33.3999,33.3533,33.3921,7144.0
2016-06-08 12:40:00,42.99,42.99,42.94,42.94,8447.0,33.3921,33.3921,33.3533,33.3533,8447.0
2016-06-08 12:50:00,42.94,42.97,42.93,42.95,20278.0,33.3533,33.3766,33.3455,33.361,20278.0
2016-06-08 13:00:00,42.94,42.98,42.94,42.96,5527.0,33.3533,33.3844,33.3533,33.3688,5527.0
2016-06-08 13:10:00,42.96,42.97,42.93,42.95,8241.0,33.3688,33.3766,33.3455,33.361,8241.0
2016-06-08 13:20:00,42.95,42.95,42.91,42.91,6439.0,33.361,33.361,33.33,33.33,6439.0
2016-06-08 13:30:00,42.9,42.91,42.86,42.9,17400.0,33.3222,33.33,33.2911,33.3222,17400.0
2016-06-08 13:40:00,42.9,42.93,42.88,42.93,17183.0,33.3222,33.3455,33.3067,33.3455,17183.0
2016-06-08 13:50:00,42.92,42.96,42.91,42.96,10932.0,33.3377,33.3688,33.33,33.3688,10932.0
2016-06-08 14:00:00,42.96,42.96,42.88,42.88,8634.0,33.3688,33.3688,33.3067,33.3067,8634.0
2016-06-08 14:10:00,42.87,42.89,42.86,42.87,23587.0,33.2989,33.3144,33.2911,33.2989,23587.0
2016-06-08 14:20:00,42.88,42.88,42.84,42.87,8137.0,33.3067,33.3067,33.2756,33.2989,8137.0
2016-06-08 14:30:00,42.87,42.92,42.86,42.91,7645.0,33.2989,33.3377,33.2911,33.33,7645.0
2016-06-08 14:40:00,42.9,42.94,42.89,42.93,6481.0,33.3222,33.3533,33.3144,33.3455,6481.0
2016-06-08 14:50:00,42.92,42.98,42.92,42.95,8991.0,33.3377,33.3844,33.3377,33.361,8991.0
2016-06-08 15:00:00,42.94,43.0,42.92,43.0,34594.0,33.3533,33.3999,33.3377,33.3999,34594.0
2016-06-08 15:10:00,43.0,43.0,42.95,42.95,12423.0,33.3999,33.3999,33.361,33.361,12423.0
2016-06-08 15:20:00,42.95,42.95,42.91,42.92,11348.0,33.361,33.361,33.33,33.3377,11348.0
2016-06-08 15:30:00,42.92,42.94,42.9,42.9,18091.0,33.3377,33.3533,33.3222,33.3222,18091.0
2016-06-08 15:40:00,42.9,42.95,42.88,42.91,36246.0,33.3222,33.361,33.3067,33.33,36246.0
2016-06-08 15:50:00,42.91,42.96,42.89,42.91,49217.0,33.33,33.3688,33.3144,33.33,49217.0
2016-06-09 09:30:00,42.72,43.03,42.59,42.62,15727.0,33.1824,33.4232,33.0814,33.1047,15727.0
2016-06-09 09:40:00,42.59,42.65,42.54,42.65,9198.0,33.0814,33.128,33.0426,33.128,9198.0
2016-06-09 09:50:00,42.63,42.67,42.57,42.61,9104.0,33.1125,33.1436,33.0659,33.097,9104.0
2016-06-09 10:00:00,42.58,42.58,42.37,42.4,21804.0,33.0737,33.0737,32.9105,32.9338,21804.0
2016-06-09 10:10:00,42.38,42.46,42.32,42.33,15363.0,32.9183,32.9804,32.8717,32.8795,15363.0
2016-06-09 10:20:00,42.35,42.36,42.23,42.26,13799.0,32.895,32.9028,32.8018,32.8251,13799.0
2016-06-09 10:30:00,42.25,42.32,42.25,42.26,9897.0,32.8173,32.8717,32.8173,32.8251,9897.0
2016-06-09 10:40:00,42.27,42.37,42.25,42.32,8789.0,32.8329,32.9105,32.8173,32.8717,8789.0
2016-06-09 10:50:00,42.32,42.32,42.25,42.25,13856.0,32.8717,32.8717,32.8173,32.8173,13856.0
2016-06-09 11:00:00,42.26,42.48,42.25,42.48,12472.0,32.8251,32.996,32.8173,32.996,12472.0
2016-06-09 11:10:00,42.48,42.53,42.33,42.33,19425.0,32.996,33.0348,32.8795,32.8795,19425.0
2016-06-09 11:20:00,42.33,42.4,42.31,42.39,15154.0,32.8795,32.9338,32.8639,32.9261,15154.0
2016-06-09 11:30:00,42.38,42.38,42.3,42.35,7816.0,32.9183,32.9183,32.8562,32.895,7816.0
2016-06-09 11:40:00,42.36,42.42,42.34,42.38,9703.0,32.9028,32.9494,32.8872,32.9183,9703.0
2016-06-09 11:50:00,42.38,42.38,42.25,42.25,6748.0,32.9183,32.9183,32.8173,32.8173,6748.0
2016-06-09 12:00:00,42.25,42.29,42.23,42.28,10145.0,32.8173,32.8484,32.8018,32.8406,10145.0
2016-06-09 12:10:00,42.28,42.29,42.2,42.22,11124.0,32.8406,32.8484,32.7785,32.794,11124.0
2016-06-09 12:20:00,42.23,42.26,42.18,42.25,7865.0,32.8018,32.8251,32.763,32.8173,7865.0
2016-06-09 12:30:00,42.24,42.3,42.24,42.3,10344.0,32.8096,32.8562,32.8096,32.8562,10344.0
2016-06-09 12:40:00,42.3,42.32,42.25,42.26,7471.0,32.8562,32.8717,32.8173,32.8251,7471.0
2016-06-09 12:50:00,42.26,42.27,42.21,42.23,15669.0,32.8251,32.8329,32.7863,32.8018,15669.0
2016-06-09 13:00:00,42.24,42.28,42.22,42.24,25889.0,32.8096,32.8406,32.794,32.8096,25889.0
2016-06-09 13:10:00,42.24,42.33,42.24,42.32,8526.0,32.8096,32.8795,32.8096,32.8717,8526.0
2016-06-09 13:20:00,42.32,42.38,42.3,42.38,26460.0,32.8717,32.9183,32.8562,32.9183,26460.0
2016-06-09 13:30:00,42.39,42.45,42.37,42.41,25928.0,32.9261,32.9727,32.9105,32.9416,25928.0
2016-06-09 13:40:00,42.41,42.41,42.38,42.4,16417.0,32.9416,32.9416,32.9183,32.9338,16417.0
2016-06-09 13:50:00,42.4,42.42,42.34,42.41,25301.0,32.9338,32.9494,32.8872,32.9416,25301.0
2016-06-09 14:00:00,42.42,42.42,42.37,42.38,21601.0,32.9494,32.9494,32.9105,32.9183,21601.0
2016-06-09 14:10:00,42.38,42.44,42.36,42.37,10980.0,32.9183,32.9649,32.9028,32.9105,10980.0
2016-06-09 14:20:00,42.36,42.36,42.25,42.27,16397.0,32.9028,32.9028,32.8173,32.8329,16397.0
2016-06-09 14:30:00,42.27,42.37,42.27,42.36,13114.0,32.8329,32.9105,32.8329,32.9028,13114.0
2016-06-09 14:40:00,42.35,42.39,42.31,42.34,14498.0,32.895,32.9261,32.8639,32.8872,14498.0
2016-06-09 14:50:00,42.34,42.39,42.33,42.39,14322.0,32.8872,32.9261,32.8795,32.9261,14322.0
2016-06-09 15:00:00,42.39,42.48,42.38,42.46,19415.0,32.9261,32.996,32.9183,32.9804,19415.0
2016-06-09 15:10:00,42.45,42.45,42.36,42.39,15706.0,32.9727,32.9727,32.9028,32.9261,15706.0
2016-06-09 15:20:00,42.39,42.42,42.38,42.41,32363.0,32.9261,32.9494,32.9183,32.9416,32363.0
2016-06-09 15:30:00,42.4,42.48,42.38,42.47,23730.0,32.9338,32.996,32.9183,32.9882,23730.0
2016-06-09 15:40:00,42.47,42.54,42.47,42.49,31088.0,32.9882,33.0426,32.9882,33.0037,31088.0
2016-06-09 15:50:00,42.49,42.52,42.42,42.43,45339.0,33.0037,33.027,32.9494,32.9571,45339.0
2016-06-10 09:30:00,41.96,42.02,41.26,41.56,34762.0,32.5921,32.6387,32.0484,32.2814,34762.0
2016-06-10 09:40:00,41.53,41.59,41.33,41.53,16817.0,32.2581,32.3047,32.1027,32.2581,16817.0
2016-06-10 09:50:00,41.51,41.61,41.46,41.52,21582.0,32.2425,32.3202,32.2037,32.2503,21582.0
2016-06-10 10:00:00,41.54,41.76,41.52,41.54,35130.0,32.2658,32.4367,32.2503,32.2658,35130.0
2016-06-10 10:10:00,41.55,41.56,41.35,41.43,21678.0,32.2736,32.2814,32.1183,32.1804,21678.0
2016-06-10 10:20:00,41.4,41.56,41.4,41.48,13403.0,32.1571,32.2814,32.1571,32.2192,13403.0
2016-06-10 10:30:00,41.5,41.65,41.47,41.65,17851.0,32.2348,32.3513,32.2115,32.3513,17851.0
2016-06-10 10:40:00,41.65,41.73,41.63,41.64,9887.0,32.3513,32.4134,32.3357,32.3435,9887.0
2016-06-10 10:50:00,41.64,41.81,41.64,41.76,11578.0,32.3435,32.4756,32.3435,32.4367,11578.0
2016-06-10 11:00:00,41.77,41.95,41.75,41.94,13169.0,32.4445,32.5843,32.429,32.5765,13169.0
2016-06-10 11:10:00,41.94,41.96,41.89,41.9,7919.0,32.5765,32.5921,32.5377,32.5455,7919.0
2016-06-10 11:20:00,41.88,41.94,41.86,41.92,9151.0,32.5299,32.5765,32.5144,32.561,9151.0
2016-06-10 11:30:00,41.91,41.95,41.85,41.85,13279.0,32.5532,32.5843,32.5066,32.5066,13279.0
2016-06-10 11:40:00,41.84,41.9,41.78,41.83,8842.0,32.4989,32.5455,32.4523,32.4911,8842.0
2016-06-10 11:50:00,41.84,41.88,41.82,41.86,5294.0,32.4989,32.5299,32.4833,32.5144,5294.0
2016-06-10 12:00:00,41.87,41.88,41.72,41.72,7643.0,32.5222,32.5299,32.4057,32.4057,7643.0
2016-06-10 12:10:00,41.72,41.74,41.69,41.71,5192.0,32.4057,32.4212,32.3824,32.3979,5192.0
2016-06-10 12:20:00,41.71,41.81,41.69,41.81,22366.0,32.3979,32.4756,32.3824,32.4756,22366.0
2016-06-10 12:30:00,41.8,41.85,41.79,41.82,7887.0,32.4678,32.5066,32.46,32.4833,7887.0
2016-06-10 12:40:00,41.82,41.87,41.79,41.8,6980.0,32.4833,32.5222,32.46,32.4678,6980.0
2016-06-10 12:50:00,41.81,41.85,41.81,41.84,6819.0,32.4756,32.5066,32.4756,32.4989,6819.0
2016-06-10 13:00:00,41.82,41.85,41.78,41.79,9192.0,32.4833,32.5066,32.4523,32.46,9192.0
2016-06-10 13:10:00,41.79,41.84,41.79,41.83,4800.0,32.46,32.4989,32.46,32.4911,4800.0
2016-06-10 13:20:00,41.83,41.89,41.82,41.86,6467.0,32.4911,32.5377,32.4833,32.5144,6467.0
2016-06-10 13:30:00,41.84,41.85,41.77,41.78,10952.0,32.4989,32.5066,32.4445,32.4523,10952.0
2016-06-10 13:40:00,41.78,41.79,41.66,41.67,16333.0,32.4523,32.46,32.3591,32.3668,16333.0
2016-06-10 13:50:00,41.67,41.72,41.62,41.69,30949.0,32.3668,32.4057,32.328,32.3824,30949.0
2016-06-10 14:00:00,41.7,41.78,41.69,41.71,10764.0,32.3901,32.4523,32.3824,32.3979,10764.0
2016-06-10 14:10:00,41.72,41.78,41.71,41.72,5694.0,32.4057,32.4523,32.3979,32.4057,5694.0
2016-06-10 14:20:00,41.71,41.75,41.69,41.72,7630.0,32.3979,32.429,32.3824,32.4057,7630.0
2016-06-10 14:30:00,41.72,41.79,41.7,41.77,10779.0,32.4057,32.46,32.3901,32.4445,10779.0
2016-06-10 14:40:00,41.78,41.79,41.72,41.73,12409.0,32.4523,32.46,32.4057,32.4134,12409.0
2016-06-10 14:50:00,41.72,41.72,41.63,41.69,17274.0,32.4057,32.4057,32.3357,32.3824,17274.0
2016-06-10 15:00:00,41.69,41.71,41.66,41.68,15453.0,32.3824,32.3979,32.3591,32.3746,15453.0
2016-06-10 15:10:00,41.69,41.74,41.67,41.72,13321.0,32.3824,32.4212,32.3668,32.4057,13321.0
2016-06-10 15:20:00,41.73,41.8,41.72,41.78,10857.0,32.4134,32.4678,32.4057,32.4523,10857.0
2016-06-10 15:30:00,41.79,41.85,41.77,41.78,32375.0,32.46,32.5066,32.4445,32.4523,32375.0
2016-06-10 15:40:00,41.78,41.86,41.76,41.85,27073.0,32.4523,32.5144,32.4367,32.5066,27073.0
2016-06-10 15:50:00,41.85,41.85,41.81,41.81,72101.0,32.5066,32.5066,32.4756,32.4756,72101.0
2016-06-13 09:30:00,41.81,41.95,41.25,41.25,28650.0,32.4756,32.5843,32.0406,32.0406,28650.0
2016-06-13 09:40:00,41.3,41.5,41.25,41.27,31573.0,32.0794,32.2348,32.0406,32.0561,31573.0
2016-06-13 09:50:00,41.25,41.44,41.21,41.39,61217.0,32.0406,32.1882,32.0095,32.1493,61217.0
2016-06-13 10:00:00,41.41,41.44,41.24,41.24,42585.0,32.1649,32.1882,32.0328,32.0328,42585.0
2016-06-13 10:10:00,41.23,41.3,41.19,41.2,41519.0,32.0251,32.0794,31.994,32.0018,41519.0
2016-06-13 10:20:00,41.19,41.27,41.14,41.22,27420.0,31.994,32.0561,31.9551,32.0173,27420.0
2016-06-13 10:30:00,41.21,41.27,41.11,41.11,25870.0,32.0095,32.0561,31.9318,31.9318,25870.0
2016-06-13 10:40:00,41.11,41.22,41.1,41.17,39239.0,31.9318,32.0173,31.9241,31.9784,39239.0
2016-06-13 10:50:00,41.16,41.17,41.08,41.12,14765.0,31.9707,31.9784,31.9085,31.9396,14765.0
2016-06-13 11:00:00,41.11,41.25,41.08,41.2,31781.0,31.9318,32.0406,31.9085,32.0018,31781.0
2016-06-13 11:10:00,41.2,41.23,41.12,41.18,27943.0,32.0018,32.0251,31.9396,31.9862,27943.0
2016-06-13 11:20:00,41.18,41.25,41.09,41.1,35089.0,31.9862,32.0406,31.9163,31.9241,35089.0
2016-06-13 11:30:00,41.1,41.1,40.93,40.94,54535.0,31.9241,31.9241,31.792,31.7998,54535.0
2016-06-13 11:40:00,40.95,41.0,40.85,40.86,24236.0,31.8076,31.8464,31.7299,31.7377,24236.0
2016-06-13 11:50:00,40.84,40.86,40.6,40.62,140518.0,31.7221,31.7377,31.5357,31.5512,140518.0
2016-06-13 12:00:00,40.63,40.76,40.61,40.73,80002.0,31.559,31.66,31.5435,31.6367,80002.0
2016-06-13 12:10:00,40.73,40.98,40.73,40.97,34819.0,31.6367,31.8309,31.6367,31.8231,34819.0
2016-06-13 12:20:00,40.96,40.98,40.74,40.78,71450.0,31.8153,31.8309,31.6444,31.6755,71450.0
2016-06-13 12:30:00,40.79,40.83,40.76,40.82,23984.0,31.6833,31.7144,31.66,31.7066,23984.0
2016-06-13 12:40:00,40.82,40.84,40.76,40.79,21482.0,31.7066,31.7221,31.66,31.6833,21482.0
2016-06-13 12:50:00,40.78,40.86,40.78,40.81,18099.0,31.6755,31.7377,31.6755,31.6988,18099.0
2016-06-13 13:00:00,40.8,40.9,40.8,40.88,28182.0,31.6911,31.7687,31.6911,31.7532,28182.0
2016-06-13 13:10:00,40.88,40.96,40.84,40.92,23252.0,31.7532,31.8153,31.7221,31.7843,23252.0
2016-06-13 13:20:00,40.92,41.01,40.91,40.94,21810.0,31.7843,31.8542,31.7765,31.7998,21810.0
2016-06-13 13:30:00,40.95,40.97,40.84,40.87,25147.0,31.8076,31.8231,31.7221,31.7454,25147.0
2016-06-13 13:40:00,40.87,40.95,40.83,40.91,21883.0,31.7454,31.8076,31.7144,31.7765,21883.0
2016-06-13 13:50:00,40.9,40.9,40.72,40.74,29098.0,31.7687,31.7687,31.6289,31.6444,29098.0
2016-06-13 14:00:00,40.74,40.8,40.68,40.8,30625.0,31.6444,31.6911,31.5978,31.6911,30625.0
2016-06-13 14:10:00,40.8,40.8,40.69,40.69,28204.0,31.6911,31.6911,31.6056,31.6056,28204.0
2016-06-13 14:20:00,40.7,40.7,40.62,40.64,43770.0,31.6134,31.6134,31.5512,31.5668,43770.0
2016-06-13 14:30:00,40.63,40.78,40.61,40.76,32982.0,31.559,31.6755,31.5435,31.66,32982.0
2016-06-13 14:40:00,40.76,40.78,40.68,40.72,29482.0,31.66,31.6755,31.5978,31.6289,29482.0
2016-06-13 14:50:00,40.72,40.74,40.63,40.63,37458.0,31.6289,31.6444,31.559,31.559,37458.0
2016-06-13 15:00:00,40.64,40.68,40.57,40.59,60949.0,31.5668,31.5978,31.5124,31.5279,60949.0
2016-06-13 15:10:00,40.6,40.65,40.57,40.63,35254.0,31.5357,31.5745,31.5124,31.559,35254.0
2016-06-13 15:20:00,40.63,40.65,40.57,40.59,32543.0,31.559,31.5745,31.5124,31.5279,32543.0
2016-06-13 15:30:00,40.58,40.66,40.53,40.54,60450.0,31.5202,31.5823,31.4813,31.4891,60450.0
2016-06-13 15:40:00,40.55,40.55,40.36,40.38,172439.0,31.4969,31.4969,31.3493,31.3648,172439.0
2016-06-13 15:50:00,40.38,40.46,40.37,40.46,145874.0,31.3648,31.427,31.3571,31.427,145874.0
2016-06-14 09:30:00,40.46,40.7,40.35,40.56,28019.0,31.427,31.6134,31.3415,31.5046,28019.0
2016-06-14 09:40:00,40.57,40.75,40.44,40.56,40967.0,31.5124,31.6522,31.4114,31.5046,40967.0
2016-06-14 09:50:00,40.54,40.55,40.31,40.53,19129.0,31.4891,31.4969,31.3105,31.4813,19129.0
2016-06-14 10:00:00,40.51,40.52,40.34,40.36,16505.0,31.4658,31.4736,31.3338,31.3493,16505.0
2016-06-14 10:10:00,40.39,40.42,40.22,40.22,30514.0,31.3726,31.3959,31.2405,31.2405,30514.0
2016-06-14 10:20:00,40.23,40.3,40.1,40.19,23991.0,31.2483,31.3027,31.1473,31.2172,23991.0
2016-06-14 10:30:00,40.22,40.24,40.05,40.17,23793.0,31.2405,31.2561,31.1085,31.2017,23793.0
2016-06-14 10:40:00,40.16,40.21,40.07,40.08,19269.0,31.1939,31.2328,31.124,31.1318,19269.0
2016-06-14 10:50:00,40.11,40.11,39.91,39.95,45406.0,31.1551,31.1551,30.9998,31.0308,45406.0
2016-06-14 11:00:00,39.96,40.16,39.95,40.14,26067.0,31.0386,31.1939,31.0308,31.1784,26067.0
2016-06-14 11:10:00,40.13,40.13,39.99,40.06,14378.0,31.1706,31.1706,31.0619,31.1163,14378.0
2016-06-14 11:20:00,40.07,40.12,40.04,40.04,15365.0,31.124,31.1629,31.1007,31.1007,15365.0
2016-06-14 11:30:00,40.05,40.14,40.02,40.14,14807.0,31.1085,31.1784,31.0852,31.1784,14807.0
2016-06-14 11:40:00,40.15,40.17,40.09,40.09,20844.0,31.1862,31.2017,31.1396,31.1396,20844.0
2016-06-14 11:50:00,40.09,40.16,40.02,40.06,38791.0,31.1396,31.1939,31.0852,31.1163,38791.0
2016-06-14 12:00:00,40.06,40.13,40.06,40.11,54140.0,31.1163,31.1706,31.1163,31.1551,54140.0
2016-06-14 12:10:00,40.13,40.3,40.13,40.3,19589.0,31.1706,31.3027,31.1706,31.3027,19589.0
2016-06-14 12:20:00,40.3,40.49,40.3,40.48,15375.0,31.3027,31.4503,31.3027,31.4425,15375.0
2016-06-14 12:30:00,40.47,40.5,40.43,40.43,10582.0,31.4347,31.458,31.4037,31.4037,10582.0
2016-06-14 12:40:00,40.44,40.44,40.31,40.37,10992.0,31.4114,31.4114,31.3105,31.3571,10992.0
2016-06-14 12:50:00,40.36,40.36,40.29,40.31,9697.0,31.3493,31.3493,31.2949,31.3105,9697.0
2016-06-14 13:00:00,40.31,40.35,40.28,40.28,13711.0,31.3105,31.3415,31.2871,31.2871,13711.0
2016-06-14 13:10:00,40.26,40.28,40.22,40.26,12564.0,31.2716,31.2871,31.2405,31.2716,12564.0
2016-06-14 13:20:00,40.26,40.27,40.23,40.23,8572.0,31.2716,31.2794,31.2483,31.2483,8572.0
2016-06-14 13:30:00,40.23,40.31,40.21,40.27,7664.0,31.2483,31.3105,31.2328,31.2794,7664.0
2016-06-14 13:40:00,40.26,40.33,40.23,40.3,24829.0,31.2716,31.326,31.2483,31.3027,24829.0
2016-06-14 13:50:00,40.28,40.3,40.17,40.23,20891.0,31.2871,31.3027,31.2017,31.2483,20891.0
2016-06-14 14:00:00,40.24,40.26,40.2,40.23,16280.0,31.2561,31.2716,31.225,31.2483,16280.0
2016-06-14 14:10:00,40.24,40.34,40.23,40.32,15500.0,31.2561,31.3338,31.2483,31.3182,15500.0
2016-06-14 14:20:00,40.32,40.33,40.25,40.28,13807.0,31.3182,31.326,31.2638,31.2871,13807.0
2016-06-14 14:30:00,40.29,40.35,40.26,40.29,10710.0,31.2949,31.3415,31.2716,31.2949,10710.0
2016-06-14 14:40:00,40.3,40.3,40.19,40.2,20735.0,31.3027,31.3027,31.2172,31.225,20735.0
2016-06-14 14:50:00,40.19,40.19,40.07,40.08,21579.0,31.2172,31.2172,31.124,31.1318,21579.0
2016-06-14 15:00:00,40.08,40.38,40.04,40.37,124115.0,31.1318,31.3648,31.1007,31.3571,124115.0
2016-06-14 15:10:00,40.38,40.43,40.3,40.36,35748.0,31.3648,31.4037,31.3027,31.3493,35748.0
2016-06-14 15:20:00,40.35,40.39,40.27,40.33,30758.0,31.3415,31.3726,31.2794,31.326,30758.0
2016-06-14 15:30:00,40.33,40.35,40.26,40.29,44727.0,31.326,31.3415,31.2716,31.2949,44727.0
2016-06-14 15:40:00,40.3,40.39,40.26,40.34,74264.0,31.3027,31.3726,31.2716,31.3338,74264.0
2016-06-14 15:50:00,40.33,40.36,40.29,40.31,117256.0,31.326,31.3493,31.2949,31.3105,117256.0
2016-06-15 09:30:00,40.36,40.64,40.36,40.58,17055.0,31.3493,31.5668,31.3493,31.5202,17055.0
2016-06-15 09:40:00,40.61,41.06,40.61,41.06,76302.0,31.5435,31.893,31.5435,31.893,76302.0
2016-06-15 09:50:00,41.07,41.11,41.0,41.1,71875.0,31.9008,31.9318,31.8464,31.9241,71875.0
2016-06-15 10:00:00,41.1,41.39,41.1,41.3,76416.0,31.9241,32.1493,31.9241,32.0794,76416.0
2016-06-15 10:10:00,41.3,41.34,41.18,41.22,15491.0,32.0794,32.1105,31.9862,32.0173,15491.0
2016-06-15 10:20:00,41.21,41.29,41.18,41.28,26178.0,32.0095,32.0717,31.9862,32.0639,26178.0
2016-06-15 10:30:00,41.28,41.43,41.28,41.37,68420.0,32.0639,32.1804,32.0639,32.1338,68420.0
2016-06-15 10:40:00,41.36,41.55,41.34,41.51,51405.0,32.126,32.2736,32.1105,32.2425,51405.0
2016-06-15 10:50:00,41.51,41.67,41.46,41.59,28281.0,32.2425,32.3668,32.2037,32.3047,28281.0
2016-06-15 11:00:00,41.62,41.79,41.62,41.69,17916.0,32.328,32.46,32.328,32.3824,17916.0
2016-06-15 11:10:00,41.7,41.75,41.61,41.71,19585.0,32.3901,32.429,32.3202,32.3979,19585.0
2016-06-15 11:20:00,41.7,41.74,41.45,41.45,96738.0,32.3901,32.4212,32.1959,32.1959,96738.0
2016-06-15 11:30:00,41.45,41.48,41.39,41.45,35084.0,32.1959,32.2192,32.1493,32.1959,35084.0
2016-06-15 11:40:00,41.46,41.64,41.46,41.6,30157.0,32.2037,32.3435,32.2037,32.3124,30157.0
2016-06-15 11:50:00,41.6,41.69,41.6,41.68,58537.0,32.3124,32.3824,32.3124,32.3746,58537.0
2016-06-15 12:00:00,41.68,41.76,41.67,41.7,35975.0,32.3746,32.4367,32.3668,32.3901,35975.0
2016-06-15 12:10:00,41.7,41.7,41.61,41.62,21486.0,32.3901,32.3901,32.3202,32.328,21486.0
2016-06-15 12:20:00,41.62,41.63,41.46,41.48,21865.0,32.328,32.3357,32.2037,32.2192,21865.0
2016-06-15 12:30:00,41.5,41.56,41.47,41.49,9400.0,32.2348,32.2814,32.2115,32.227,9400.0
2016-06-15 12:40:00,41.48,41.53,41.44,41.46,17989.0,32.2192,32.2581,32.1882,32.2037,17989.0
2016-06-15 12:50:00,41.44,41.44,41.29,41.29,8627.0,32.1882,32.1882,32.0717,32.0717,8627.0
2016-06-15 13:00:00,41.29,41.36,41.27,41.29,9705.0,32.0717,32.126,32.0561,32.0717,9705.0
2016-06-15 13:10:00,41.28,41.29,41.24,41.27,13271.0,32.0639,32.0717,32.0328,32.0561,13271.0
2016-06-15 13:20:00,41.27,41.28,41.21,41.26,9385.0,32.0561,32.0639,32.0095,32.0484,9385.0
2016-06-15 13:30:00,41.24,41.3,41.22,41.25,8277.0,32.0328,32.0794,32.0173,32.0406,8277.0
2016-06-15 13:40:00,41.3,41.3,41.17,41.17,6733.0,32.0794,32.0794,31.9784,31.9784,6733.0
2016-06-15 13:50:00,41.16,41.24,41.16,41.22,5500.0,31.9707,32.0328,31.9707,32.0173,5500.0
2016-06-15 14:00:00,41.26,41.33,41.12,41.13,25635.0,32.0484,32.1027,31.9396,31.9474,25635.0
2016-06-15 14:10:00,41.12,41.21,41.04,41.1,16041.0,31.9396,32.0095,31.8775,31.9241,16041.0
2016-06-15 14:20:00,41.09,41.13,41.0,41.0,20385.0,31.9163,31.9474,31.8464,31.8464,20385.0
2016-06-15 14:30:00,41.0,41.09,40.96,41.07,22494.0,31.8464,31.9163,31.8153,31.9008,22494.0
2016-06-15 14:40:00,41.07,41.21,41.02,41.17,37155.0,31.9008,32.0095,31.8619,31.9784,37155.0
2016-06-15 14:50:00,41.16,41.19,41.07,41.19,10899.0,31.9707,31.994,31.9008,31.994,10899.0
2016-06-15 15:00:00,41.17,41.24,41.14,41.18,13843.0,31.9784,32.0328,31.9551,31.9862,13843.0
2016-06-15 15:10:00,41.18,41.2,41.15,41.19,11590.0,31.9862,32.0018,31.9629,31.994,11590.0
2016-06-15 15:20:00,41.19,41.2,41.12,41.12,16156.0,31.994,32.0018,31.9396,31.9396,16156.0
2016-06-15 15:30:00,41.13,41.16,40.97,40.97,28804.0,31.9474,31.9707,31.8231,31.8231,28804.0
2016-06-15 15:40:00,40.96,40.98,40.79,40.82,35299.0,31.8153,31.8309,31.6833,31.7066,35299.0
2016-06-15 15:50:00,40.82,40.91,40.8,40.83,96021.0,31.7066,31.7765,31.6911,31.7144,96021.0
2016-06-16 09:30:00,40.73,40.88,40.53,40.53,21370.0,31.6367,31.7532,31.4813,31.4813,21370.0
2016-06-16 09:40:00,40.56,40.76,40.56,40.61,9958.0,31.5046,31.66,31.5046,31.5435,9958.0
2016-06-16 09:50:00,40.65,40.69,40.37,40.39,15825.0,31.5745,31.6056,31.3571,31.3726,15825.0
2016-06-16 10:00:00,40.39,40.51,40.33,40.48,16757.0,31.3726,31.4658,31.326,31.4425,16757.0
2016-06-16 10:10:00,40.49,40.75,40.48,40.55,12076.0,31.4503,31.6522,31.4425,31.4969,12076.0
2016-06-16 10:20:00,40.56,40.56,40.39,40.48,12570.0,31.5046,31.5046,31.3726,31.4425,12570.0
2016-06-16 10:30:00,40.47,40.47,40.35,40.35,11335.0,31.4347,31.4347,31.3415,31.3415,11335.0
2016-06-16 10:40:00,40.35,40.55,40.35,40.51,8917.0,31.3415,31.4969,31.3415,31.4658,8917.0
2016-06-16 10:50:00,40.47,40.49,40.38,40.42,13160.0,31.4347,31.4503,31.3648,31.3959,13160.0
2016-06-16 11:00:00,40.46,40.52,40.39,40.46,13672.0,31.427,31.4736,31.3726,31.427,13672.0
2016-06-16 11:10:00,40.47,40.66,40.47,40.58,6151.0,31.4347,31.5823,31.4347,31.5202,6151.0
2016-06-16 11:20:00,40.57,40.82,40.57,40.74,22394.0,31.5124,31.7066,31.5124,31.6444,22394.0
2016-06-16 11:30:00,40.75,40.81,40.65,40.73,8515.0,31.6522,31.6988,31.5745,31.6367,8515.0
2016-06-16 11:40:00,40.74,40.75,40.61,40.69,5292.0,31.6444,31.6522,31.5435,31.6056,5292.0
2016-06-16 11:50:00,40.66,40.66,40.52,40.56,6563.0,31.5823,31.5823,31.4736,31.5046,6563.0
2016-06-16 12:00:00,40.56,40.59,40.5,40.5,7702.0,31.5046,31.5279,31.458,31.458,7702.0
2016-06-16 12:10:00,40.52,40.6,40.49,40.6,9854.0,31.4736,31.5357,31.4503,31.5357,9854.0
2016-06-16 12:20:00,40.61,40.69,40.6,40.66,9965.0,31.5435,31.6056,31.5357,31.5823,9965.0
2016-06-16 12:30:00,40.65,40.7,40.6,40.68,6833.0,31.5745,31.6134,31.5357,31.5978,6833.0
2016-06-16 12:40:00,40.67,40.73,40.63,40.64,15258.0,31.5901,31.6367,31.559,31.5668,15258.0
2016-06-16 12:50:00,40.63,40.65,40.54,40.59,7267.0,31.559,31.5745,31.4891,31.5279,7267.0
2016-06-16 13:00:00,40.6,40.68,40.58,40.62,16907.0,31.5357,31.5978,31.5202,31.5512,16907.0
2016-06-16 13:10:00,40.63,40.65,40.58,40.65,6090.0,31.559,31.5745,31.5202,31.5745,6090.0
2016-06-16 13:20:00,40.62,40.63,40.47,40.49,7375.0,31.5512,31.559,31.4347,31.4503,7375.0
2016-06-16 13:30:00,40.52,40.56,40.42,40.46,8425.0,31.4736,31.5046,31.3959,31.427,8425.0
2016-06-16 13:40:00,40.45,40.45,40.35,40.37,9694.0,31.4192,31.4192,31.3415,31.3571,9694.0
2016-06-16 13:50:00,40.38,40.42,40.34,40.38,14417.0,31.3648,31.3959,31.3338,31.3648,14417.0
2016-06-16 14:00:00,40.4,40.53,40.4,40.53,6474.0,31.3804,31.4813,31.3804,31.4813,6474.0
2016-06-16 14:10:00,40.53,40.68,40.52,40.67,10124.0,31.4813,31.5978,31.4736,31.5901,10124.0
2016-06-16 14:20:00,40.69,40.71,40.55,40.55,10360.0,31.6056,31.6211,31.4969,31.4969,10360.0
2016-06-16 14:30:00,40.59,40.6,40.52,40.55,10723.0,31.5279,31.5357,31.4736,31.4969,10723.0
2016-06-16 14:40:00,40.54,40.62,40.54,40.61,13259.0,31.4891,31.5512,31.4891,31.5435,13259.0
2016-06-16 14:50:00,40.61,40.71,40.59,40.59,14157.0,31.5435,31.6211,31.5279,31.5279,14157.0
2016-06-16 15:00:00,40.6,40.61,40.54,40.58,14305.0,31.5357,31.5435,31.4891,31.5202,14305.0
2016-06-16 15:10:00,40.57,40.58,40.5,40.5,17937.0,31.5124,31.5202,31.458,31.458,17937.0
2016-06-16 15:20:00,40.49,40.61,40.47,40.59,16659.0,31.4503,31.5435,31.4347,31.5279,16659.0
2016-06-16 15:30:00,40.61,40.62,40.49,40.51,25734.0,31.5435,31.5512,31.4503,31.4658,25734.0
2016-06-16 15:40:00,40.52,40.54,40.47,40.49,36583.0,31.4736,31.4891,31.4347,31.4503,36583.0
2016-06-16 15:50:00,40.49,40.56,40.47,40.48,64707.0,31.4503,31.5046,31.4347,31.4425,64707.0
2016-06-17 09:30:00,40.32,40.81,40.25,40.6,153212.0,31.3182,31.6988,31.2638,31.5357,153212.0
2016-06-17 09:40:00,40.62,40.98,40.58,40.93,21320.0,31.5512,31.8309,31.5202,31.792,21320.0
2016-06-17 09:50:00,40.91,41.02,40.85,40.92,18242.0,31.7765,31.8619,31.7299,31.7843,18242.0
2016-06-17 10:00:00,40.95,41.1,40.9,41.1,22551.0,31.8076,31.9241,31.7687,31.9241,22551.0
2016-06-17 10:10:00,41.1,41.22,41.07,41.12,14226.0,31.9241,32.0173,31.9008,31.9396,14226.0
2016-06-17 10:20:00,41.11,41.24,41.07,41.14,10875.0,31.9318,32.0328,31.9008,31.9551,10875.0
2016-06-17 10:30:00,41.1,41.2,41.01,41.19,16222.0,31.9241,32.0018,31.8542,31.994,16222.0
2016-06-17 10:40:00,41.17,41.24,41.11,41.13,12495.0,31.9784,32.0328,31.9318,31.9474,12495.0
2016-06-17 10:50:00,41.14,41.24,41.14,41.14,6122.0,31.9551,32.0328,31.9551,31.9551,6122.0
2016-06-17 11:00:00,41.14,41.14,40.98,40.98,11963.0,31.9551,31.9551,31.8309,31.8309,11963.0
2016-06-17 11:10:00,40.97,41.0,40.88,40.95,14943.0,31.8231,31.8464,31.7532,31.8076,14943.0
2016-06-17 11:20:00,40.98,41.03,40.88,40.88,9670.0,31.8309,31.8697,31.7532,31.7532,9670.0
2016-06-17 11:30:00,40.86,40.91,40.86,40.91,7947.0,31.7377,31.7765,31.7377,31.7765,7947.0
2016-06-17 11:40:00,40.95,41.0,40.92,40.94,9815.0,31.8076,31.8464,31.7843,31.7998,9815.0
2016-06-17 11:50:00,40.98,40.98,40.81,40.83,12945.0,31.8309,31.8309,31.6988,31.7144,12945.0
2016-06-17 12:00:00,40.83,40.95,40.82,40.92,23343.0,31.7144,31.8076,31.7066,31.7843,23343.0
2016-06-17 12:10:00,40.96,40.97,40.81,40.81,8100.0,31.8153,31.8231,31.6988,31.6988,8100.0
2016-06-17 12:20:00,40.81,40.9,40.8,40.89,5665.0,31.6988,31.7687,31.6911,31.761,5665.0
2016-06-17 12:30:00,40.92,40.92,40.81,40.81,10829.0,31.7843,31.7843,31.6988,31.6988,10829.0
2016-06-17 12:40:00,40.83,40.85,40.75,40.75,6715.0,31.7144,31.7299,31.6522,31.6522,6715.0
2016-06-17 12:50:00,40.74,40.74,40.65,40.71,23185.0,31.6444,31.6444,31.5745,31.6211,23185.0
2016-06-17 13:00:00,40.72,40.75,40.62,40.75,21332.0,31.6289,31.6522,31.5512,31.6522,21332.0
2016-06-17 13:10:00,40.74,40.77,40.65,40.71,12395.0,31.6444,31.6678,31.5745,31.6211,12395.0
2016-06-17 13:20:00,40.7,40.74,40.69,40.7,14790.0,31.6134,31.6444,31.6056,31.6134,14790.0
2016-06-17 13:30:00,40.68,40.76,40.68,40.72,9229.0,31.5978,31.66,31.5978,31.6289,9229.0
2016-06-17 13:40:00,40.71,40.79,40.71,40.75,8172.0,31.6211,31.6833,31.6211,31.6522,8172.0
2016-06-17 13:50:00,40.75,40.8,40.71,40.71,12067.0,31.6522,31.6911,31.6211,31.6211,12067.0
2016-06-17 14:00:00,40.71,40.74,40.66,40.67,14881.0,31.6211,31.6444,31.5823,31.5901,14881.0
2016-06-17 14:10:00,40.68,40.7,40.66,40.67,10830.0,31.5978,31.6134,31.5823,31.5901,10830.0
2016-06-17 14:20:00,40.68,40.77,40.64,40.75,32469.0,31.5978,31.6678,31.5668,31.6522,32469.0
2016-06-17 14:30:00,40.75,40.8,40.73,40.76,17710.0,31.6522,31.6911,31.6367,31.66,17710.0
2016-06-17 14:40:00,40.76,40.81,40.72,40.75,9762.0,31.66,31.6988,31.6289,31.6522,9762.0
2016-06-17 14:50:00,40.76,40.78,40.68,40.71,12816.0,31.66,31.6755,31.5978,31.6211,12816.0
2016-06-17 15:00:00,40.71,40.72,40.59,40.61,25399.0,31.6211,31.6289,31.5279,31.5435,25399.0
2016-06-17 15:10:00,40.6,40.71,40.59,40.68,38459.0,31.5357,31.6211,31.5279,31.5978,38459.0
2016-06-17 15:20:00,40.69,40.75,40.68,40.72,16392.0,31.6056,31.6522,31.5978,31.6289,16392.0
2016-06-17 15:30:00,40.73,40.8,40.7,40.72,24543.0,31.6367,31.6911,31.6134,31.6289,24543.0
2016-06-17 15:40:00,40.72,40.81,40.69,40.74,47172.0,31.6289,31.6988,31.6056,31.6444,47172.0
2016-06-17 15:50:00,40.74,40.77,40.69,40.71,141810.0,31.6444,31.6678,31.6056,31.6211,141810.0
2016-06-20 09:30:00,41.31,41.53,41.22,41.48,84938.0,32.0872,32.2581,32.0173,32.2192,84938.0
2016-06-20 09:40:00,41.48,41.6,41.22,41.39,74997.0,32.2192,32.3124,32.0173,32.1493,74997.0
2016-06-20 09:50:00,41.37,41.39,41.24,41.29,14462.0,32.1338,32.1493,32.0328,32.0717,14462.0
2016-06-20 10:00:00,41.29,41.64,41.28,41.59,42984.0,32.0717,32.3435,32.0639,32.3047,42984.0
2016-06-20 10:10:00,41.58,41.64,41.44,41.5,18213.0,32.2969,32.3435,32.1882,32.2348,18213.0
2016-06-20 10:20:00,41.52,41.55,41.41,41.53,11444.0,32.2503,32.2736,32.1649,32.2581,11444.0
2016-06-20 10:30:00,41.52,41.54,41.37,41.42,12066.0,32.2503,32.2658,32.1338,32.1726,12066.0
2016-06-20 10:40:00,41.44,41.54,41.43,41.48,9282.0,32.1882,32.2658,32.1804,32.2192,9282.0
2016-06-20 10:50:00,41.47,41.58,41.47,41.53,9043.0,32.2115,32.2969,32.2115,32.2581,9043.0
2016-06-20 11:00:00,41.53,41.59,41.5,41.57,16434.0,32.2581,32.3047,32.2348,32.2891,16434.0
2016-06-20 11:10:00,41.57,41.57,41.5,41.53,11115.0,32.2891,32.2891,32.2348,32.2581,11115.0
2016-06-20 11:20:00,41.54,41.54,41.39,41.43,13852.0,32.2658,32.2658,32.1493,32.1804,13852.0
2016-06-20 11:30:00,41.4,41.4,41.31,41.35,6449.0,32.1571,32.1571,32.0872,32.1183,6449.0
2016-06-20 11:40:00,41.33,41.4,41.27,41.27,9375.0,32.1027,32.1571,32.0561,32.0561,9375.0
2016-06-20 11:50:00,41.3,41.39,41.29,41.39,10864.0,32.0794,32.1493,32.0717,32.1493,10864.0
2016-06-20 12:00:00,41.4,41.42,41.32,41.38,12919.0,32.1571,32.1726,32.095,32.1416,12919.0
2016-06-20 12:10:00,41.39,41.39,41.24,41.28,10706.0,32.1493,32.1493,32.0328,32.0639,10706.0
2016-06-20 12:20:00,41.28,41.31,41.22,41.25,12732.0,32.0639,32.0872,32.0173,32.0406,12732.0
2016-06-20 12:30:00,41.26,41.36,41.26,41.32,20089.0,32.0484,32.126,32.0484,32.095,20089.0
2016-06-20 12:40:00,41.29,41.31,41.22,41.25,30708.0,32.0717,32.0872,32.0173,32.0406,30708.0
2016-06-20 12:50:00,41.24,41.3,41.23,41.24,16105.0,32.0328,32.0794,32.0251,32.0328,16105.0
2016-06-20 13:00:00,41.25,41.33,41.22,41.3,8550.0,32.0406,32.1027,32.0173,32.0794,8550.0
2016-06-20 13:10:00,41.3,41.3,41.23,41.27,9299.0,32.0794,32.0794,32.0251,32.0561,9299.0
2016-06-20 13:20:00,41.29,41.3,41.2,41.2,16681.0,32.0717,32.0794,32.0018,32.0018,16681.0
2016-06-20 13:30:00,41.19,41.25,41.18,41.25,9376.0,31.994,32.0406,31.9862,32.0406,9376.0
2016-06-20 13:40:00,41.26,41.26,41.19,41.21,9912.0,32.0484,32.0484,31.994,32.0095,9912.0
2016-06-20 13:50:00,41.22,41.26,41.19,41.19,6957.0,32.0173,32.0484,31.994,31.994,6957.0
2016-06-20 14:00:00,41.18,41.21,41.12,41.12,32086.0,31.9862,32.0095,31.9396,31.9396,32086.0
2016-06-20 14:10:00,41.11,41.13,41.06,41.1,6953.0,31.9318,31.9474,31.893,31.9241,6953.0
2016-06-20 14:20:00,41.08,41.08,40.98,41.04,14665.0,31.9085,31.9085,31.8309,31.8775,14665.0
2016-06-20 14:30:00,41.04,41.11,41.0,41.01,31920.0,31.8775,31.9318,31.8464,31.8542,31920.0
2016-06-20 14:40:00,41.01,41.04,40.96,41.04,13130.0,31.8542,31.8775,31.8153,31.8775,13130.0
2016-06-20 14:50:00,41.04,41.08,41.03,41.05,10210.0,31.8775,31.9085,31.8697,31.8852,10210.0
2016-06-20 15:00:00,41.05,41.05,40.94,40.96,23795.0,31.8852,31.8852,31.7998,31.8153,23795.0
2016-06-20 15:10:00,40.95,40.98,40.89,40.93,20649.0,31.8076,31.8309,31.761,31.792,20649.0
2016-06-20 15:20:00,40.93,40.94,40.83,40.83,18976.0,31.792,31.7998,31.7144,31.7144,18976.0
2016-06-20 15:30:00,40.83,40.94,40.8,40.9,38219.0,31.7144,31.7998,31.6911,31.7687,38219.0
2016-06-20 15:40:00,40.9,40.96,40.84,40.85,42069.0,31.7687,31.8153,31.7221,31.7299,42069.0
2016-06-20 15:50:00,40.85,40.91,40.84,40.9,154104.0,31.7299,31.7765,31.7221,31.7687,154104.0
2016-06-21 09:30:00,41.03,41.3,40.78,40.86,95640.0,31.8697,32.0794,31.6755,31.7377,95640.0
2016-06-21 09:40:00,40.85,41.03,40.82,40.98,63963.0,31.7299,31.8697,31.7066,31.8309,63963.0
2016-06-21 09:50:00,41.02,41.15,40.95,41.11,38888.0,31.8619,31.9629,31.8076,31.9318,38888.0
2016-06-21 10:00:00,41.12,41.12,40.77,40.86,21688.0,31.9396,31.9396,31.6678,31.7377,21688.0
2016-06-21 10:10:00,40.85,41.04,40.82,41.01,23704.0,31.7299,31.8775,31.7066,31.8542,23704.0
2016-06-21 10:20:00,40.99,41.0,40.82,40.96,39815.0,31.8386,31.8464,31.7066,31.8153,39815.0
2016-06-21 10:30:00,40.95,41.0,40.88,40.93,23509.0,31.8076,31.8464,31.7532,31.792,23509.0
2016-06-21 10:40:00,40.96,41.05,40.88,41.05,38125.0,31.8153,31.8852,31.7532,31.8852,38125.0
2016-06-21 10:50:00,41.05,41.13,41.04,41.08,15925.0,31.8852,31.9474,31.8775,31.9085,15925.0
2016-06-21 11:00:00,41.07,41.22,41.04,41.21,15507.0,31.9008,32.0173,31.8775,32.0095,15507.0
2016-06-21 11:10:00,41.18,41.3,41.09,41.24,16635.0,31.9862,32.0794,31.9163,32.0328,16635.0
2016-06-21 11:20:00,41.24,41.27,41.16,41.16,14690.0,32.0328,32.0561,31.9707,31.9707,14690.0
2016-06-21 11:30:00,41.14,41.19,41.09,41.14,62966.0,31.9551,31.994,31.9163,31.9551,62966.0
2016-06-21 11:40:00,41.14,41.14,40.96,41.0,22339.0,31.9551,31.9551,31.8153,31.8464,22339.0
2016-06-21 11:50:00,41.0,41.02,40.93,41.01,10566.0,31.8464,31.8619,31.792,31.8542,10566.0
2016-06-21 12:00:00,41.01,41.06,40.92,40.93,28443.0,31.8542,31.893,31.7843,31.792,28443.0
2016-06-21 12:10:00,40.93,40.94,40.87,40.9,11856.0,31.792,31.7998,31.7454,31.7687,11856.0
2016-06-21 12:20:00,40.89,40.95,40.89,40.94,15375.0,31.761,31.8076,31.761,31.7998,15375.0
2016-06-21 12:30:00,40.96,41.0,40.92,40.93,17080.0,31.8153,31.8464,31.7843,31.792,17080.0
2016-06-21 12:40:00,40.94,40.99,40.93,40.96,26499.0,31.7998,31.8386,31.792,31.8153,26499.0
2016-06-21 12:50:00,40.96,40.98,40.95,40.98,23338.0,31.8153,31.8309,31.8076,31.8309,23338.0
2016-06-21 13:00:00,40.99,41.04,40.95,41.04,18057.0,31.8386,31.8775,31.8076,31.8775,18057.0
2016-06-21 13:10:00,41.02,41.02,40.96,40.98,10090.0,31.8619,31.8619,31.8153,31.8309,10090.0
2016-06-21 13:20:00,40.97,40.98,40.95,40.97,18120.0,31.8231,31.8309,31.8076,31.8231,18120.0
2016-06-21 13:30:00,40.97,40.99,40.85,40.88,15030.0,31.8231,31.8386,31.7299,31.7532,15030.0
2016-06-21 13:40:00,40.88,40.89,40.77,40.81,44090.0,31.7532,31.761,31.6678,31.6988,44090.0
2016-06-21 13:50:00,40.82,40.87,40.8,40.84,11115.0,31.7066,31.7454,31.6911,31.7221,11115.0
2016-06-21 14:00:00,40.84,40.88,40.79,40.88,10002.0,31.7221,31.7532,31.6833,31.7532,10002.0
2016-06-21 14:10:00,40.86,40.89,40.8,40.8,14866.0,31.7377,31.761,31.6911,31.6911,14866.0
2016-06-21 14:20:00,40.81,40.87,40.79,40.86,13327.0,31.6988,31.7454,31.6833,31.7377,13327.0
2016-06-21 14:30:00,40.86,40.95,40.82,40.93,25280.0,31.7377,31.8076,31.7066,31.792,25280.0
2016-06-21 14:40:00,40.93,40.98,40.92,40.96,23599.0,31.792,31.8309,31.7843,31.8153,23599.0
2016-06-21 14:50:00,40.96,40.98,40.88,40.88,37630.0,31.8153,31.8309,31.7532,31.7532,37630.0
2016-06-21 15:00:00,40.89,40.89,40.77,40.79,18213.0,31.761,31.761,31.6678,31.6833,18213.0
2016-06-21 15:10:00,40.8,40.85,40.8,40.84,12712.0,31.6911,31.7299,31.6911,31.7221,12712.0
2016-06-21 15:20:00,40.85,40.88,40.79,40.85,23712.0,31.7299,31.7532,31.6833,31.7299,23712.0
2016-06-21 15:30:00,40.86,40.93,40.84,40.93,36666.0,31.7377,31.792,31.7221,31.792,36666.0
2016-06-21 15:40:00,40.93,40.97,40.88,40.96,50583.0,31.792,31.8231,31.7532,31.8153,50583.0
2016-06-21 15:50:00,40.96,40.99,40.87,40.87,128634.0,31.8153,31.8386,31.7454,31.7454,128634.0
2016-06-22 09:30:00,40.95,41.18,40.91,41.05,13589.0,31.8076,31.9862,31.7765,31.8852,13589.0
2016-06-22 09:40:00,41.05,41.11,41.01,41.08,9810.0,31.8852,31.9318,31.8542,31.9085,9810.0
2016-06-22 09:50:00,41.07,41.07,40.97,41.0,9606.0,31.9008,31.9008,31.8231,31.8464,9606.0
2016-06-22 10:00:00,40.97,41.13,40.94,41.09,29885.0,31.8231,31.9474,31.7998,31.9163,29885.0
2016-06-22 10:10:00,41.09,41.09,40.97,40.97,31429.0,31.9163,31.9163,31.8231,31.8231,31429.0
2016-06-22 10:20:00,41.0,41.05,40.95,41.05,17398.0,31.8464,31.8852,31.8076,31.8852,17398.0
2016-06-22 10:30:00,41.05,41.09,40.99,41.06,19680.0,31.8852,31.9163,31.8386,31.893,19680.0
2016-06-22 10:40:00,41.03,41.16,41.03,41.11,11620.0,31.8697,31.9707,31.8697,31.9318,11620.0
2016-06-22 10:50:00,41.11,41.23,41.11,41.13,29558.0,31.9318,32.0251,31.9318,31.9474,29558.0
2016-06-22 11:00:00,41.14,41.23,41.13,41.22,8909.0,31.9551,32.0251,31.9474,32.0173,8909.0
2016-06-22 11:10:00,41.22,41.26,41.16,41.25,15247.0,32.0173,32.0484,31.9707,32.0406,15247.0
2016-06-22 11:20:00,41.25,41.28,41.21,41.25,9906.0,32.0406,32.0639,32.0095,32.0406,9906.0
2016-06-22 11:30:00,41.26,41.27,41.13,41.25,10955.0,32.0484,32.0561,31.9474,32.0406,10955.0
2016-06-22 11:40:00,41.25,41.25,41.14,41.16,6696.0,32.0406,32.0406,31.9551,31.9707,6696.0
2016-06-22 11:50:00,41.16,41.19,41.08,41.08,14129.0,31.9707,31.994,31.9085,31.9085,14129.0
2016-06-22 12:00:00,41.1,41.12,40.97,40.98,15804.0,31.9241,31.9396,31.8231,31.8309,15804.0
2016-06-22 12:10:00,40.99,41.02,40.91,40.91,5531.0,31.8386,31.8619,31.7765,31.7765,5531.0
2016-06-22 12:20:00,40.94,40.94,40.72,40.79,44535.0,31.7998,31.7998,31.6289,31.6833,44535.0
2016-06-22 12:30:00,40.79,40.85,40.77,40.83,11991.0,31.6833,31.7299,31.6678,31.7144,11991.0
2016-06-22 12:40:00,40.83,40.87,40.72,40.75,17214.0,31.7144,31.7454,31.6289,31.6522,17214.0
2016-06-22 12:50:00,40.76,40.86,40.73,40.84,33302.0,31.66,31.7377,31.6367,31.7221,33302.0
2016-06-22 13:00:00,40.83,40.83,40.72,40.73,7307.0,31.7144,31.7144,31.6289,31.6367,7307.0
2016-06-22 13:10:00,40.73,40.74,40.67,40.7,7047.0,31.6367,31.6444,31.5901,31.6134,7047.0
2016-06-22 13:20:00,40.68,40.71,40.66,40.69,3732.0,31.5978,31.6211,31.5823,31.6056,3732.0
2016-06-22 13:30:00,40.69,40.74,40.68,40.72,14613.0,31.6056,31.6444,31.5978,31.6289,14613.0
2016-06-22 13:40:00,40.72,40.75,40.7,40.71,6000.0,31.6289,31.6522,31.6134,31.6211,6000.0
2016-06-22 13:50:00,40.72,40.76,40.71,40.73,4804.0,31.6289,31.66,31.6211,31.6367,4804.0
2016-06-22 14:00:00,40.72,40.76,40.68,40.68,11559.0,31.6289,31.66,31.5978,31.5978,11559.0
2016-06-22 14:10:00,40.7,40.74,40.69,40.69,5242.0,31.6134,31.6444,31.6056,31.6056,5242.0
2016-06-22 14:20:00,40.69,40.75,40.66,40.75,5472.0,31.6056,31.6522,31.5823,31.6522,5472.0
2016-06-22 14:30:00,40.75,40.77,40.68,40.68,6974.0,31.6522,31.6678,31.5978,31.5978,6974.0
2016-06-22 14:40:00,40.71,40.71,40.65,40.66,5198.0,31.6211,31.6211,31.5745,31.5823,5198.0
2016-06-22 14:50:00,40.65,40.71,40.61,40.61,13800.0,31.5745,31.6211,31.5435,31.5435,13800.0
2016-06-22 15:00:00,40.61,40.66,40.57,40.57,20516.0,31.5435,31.5823,31.5124,31.5124,20516.0
2016-06-22 15:10:00,40.57,40.62,40.56,40.56,12689.0,31.5124,31.5512,31.5046,31.5046,12689.0
2016-06-22 15:20:00,40.55,40.56,40.51,40.53,11710.0,31.4969,31.5046,31.4658,31.4813,11710.0
2016-06-22 15:30:00,40.53,40.57,40.49,40.56,19256.0,31.4813,31.5124,31.4503,31.5046,19256.0
2016-06-22 15:40:00,40.56,40.58,40.47,40.5,37372.0,31.5046,31.5202,31.4347,31.458,37372.0
2016-06-22 15:50:00,40.5,40.53,40.47,40.51,54768.0,31.458,31.4813,31.4347,31.4658,54768.0
2016-06-23 09:30:00,40.85,41.05,40.08,40.86,25555.0,31.7299,31.8852,31.1318,31.7377,25555.0
2016-06-23 09:40:00,40.94,41.09,40.84,40.89,24379.0,31.7998,31.9163,31.7221,31.761,24379.0
2016-06-23 09:50:00,40.89,40.96,40.78,40.96,13821.0,31.761,31.8153,31.6755,31.8153,13821.0
2016-06-23 10:00:00,40.97,41.0,40.9,40.96,12809.0,31.8231,31.8464,31.7687,31.8153,12809.0
2016-06-23 10:10:00,40.95,41.02,40.87,40.98,24095.0,31.8076,31.8619,31.7454,31.8309,24095.0
2016-06-23 10:20:00,40.97,41.02,40.9,40.9,18944.0,31.8231,31.8619,31.7687,31.7687,18944.0
2016-06-23 10:30:00,40.85,40.91,40.82,40.9,12943.0,31.7299,31.7765,31.7066,31.7687,12943.0
2016-06-23 10:40:00,40.9,40.98,40.89,40.96,10214.0,31.7687,31.8309,31.761,31.8153,10214.0
2016-06-23 10:50:00,40.97,41.0,40.94,40.95,13656.0,31.8231,31.8464,31.7998,31.8076,13656.0
2016-06-23 11:00:00,40.96,41.02,40.96,41.0,12818.0,31.8153,31.8619,31.8153,31.8464,12818.0
2016-06-23 11:10:00,40.99,41.02,40.95,41.0,10454.0,31.8386,31.8619,31.8076,31.8464,10454.0
2016-06-23 11:20:00,41.01,41.02,40.98,41.01,16438.0,31.8542,31.8619,31.8309,31.8542,16438.0
2016-06-23 11:30:00,41.0,41.1,41.0,41.08,31613.0,31.8464,31.9241,31.8464,31.9085,31613.0
2016-06-23 11:40:00,41.09,41.09,41.0,41.06,10500.0,31.9163,31.9163,31.8464,31.893,10500.0
2016-06-23 11:50:00,41.07,41.1,40.99,41.02,13056.0,31.9008,31.9241,31.8386,31.8619,13056.0
2016-06-23 12:00:00,41.02,41.05,40.93,40.98,8979.0,31.8619,31.8852,31.792,31.8309,8979.0
2016-06-23 12:10:00,40.98,41.01,40.91,40.92,6799.0,31.8309,31.8542,31.7765,31.7843,6799.0
2016-06-23 12:20:00,40.93,40.93,40.87,40.87,7592.0,31.792,31.792,31.7454,31.7454,7592.0
2016-06-23 12:30:00,40.88,40.89,40.77,40.77,17452.0,31.7532,31.761,31.6678,31.6678,17452.0
2016-06-23 12:40:00,40.77,40.79,40.61,40.63,25460.0,31.6678,31.6833,31.5435,31.559,25460.0
2016-06-23 12:50:00,40.63,40.77,40.63,40.75,10806.0,31.559,31.6678,31.559,31.6522,10806.0
2016-06-23 13:00:00,40.75,40.78,40.71,40.75,9700.0,31.6522,31.6755,31.6211,31.6522,9700.0
2016-06-23 13:10:00,40.76,40.79,40.71,40.72,7524.0,31.66,31.6833,31.6211,31.6289,7524.0
2016-06-23 13:20:00,40.72,40.78,40.69,40.7,13723.0,31.6289,31.6755,31.6056,31.6134,13723.0
2016-06-23 13:30:00,40.71,40.73,40.66,40.66,10138.0,31.6211,31.6367,31.5823,31.5823,10138.0
2016-06-23 13:40:00,40.65,40.67,40.61,40.66,11704.0,31.5745,31.5901,31.5435,31.5823,11704.0
2016-06-23 13:50:00,40.66,40.66,40.59,40.63,11584.0,31.5823,31.5823,31.5279,31.559,11584.0
2016-06-23 14:00:00,40.62,40.66,40.59,40.64,34311.0,31.5512,31.5823,31.5279,31.5668,34311.0
2016-06-23 14:10:00,40.65,40.67,40.62,40.65,17925.0,31.5745,31.5901,31.5512,31.5745,17925.0
2016-06-23 14:20:00,40.66,40.69,40.64,40.68,25054.0,31.5823,31.6056,31.5668,31.5978,25054.0
2016-06-23 14:30:00,40.68,40.68,40.63,40.67,11950.0,31.5978,31.5978,31.559,31.5901,11950.0
2016-06-23 14:40:00,40.67,40.72,40.65,40.72,9215.0,31.5901,31.6289,31.5745,31.6289,9215.0
2016-06-23 14:50:00,40.72,40.73,40.69,40.72,10814.0,31.6289,31.6367,31.6056,31.6289,10814.0
2016-06-23 15:00:00,40.71,40.76,40.69,40.7,23880.0,31.6211,31.66,31.6056,31.6134,23880.0
2016-06-23 15:10:00,40.7,40.72,40.69,40.7,14359.0,31.6134,31.6289,31.6056,31.6134,14359.0
2016-06-23 15:20:00,40.7,40.74,40.69,40.73,24371.0,31.6134,31.6444,31.6056,31.6367,24371.0
2016-06-23 15:30:00,40.73,40.77,40.68,40.68,23425.0,31.6367,31.6678,31.5978,31.5978,23425.0
2016-06-23 15:40:00,40.68,40.75,40.67,40.71,35427.0,31.5978,31.6522,31.5901,31.6211,35427.0
2016-06-23 15:50:00,40.71,40.8,40.7,40.79,67838.0,31.6211,31.6911,31.6134,31.6833,67838.0
2016-06-24 09:30:00,40.27,40.41,40.0,40.31,54400.0,31.2794,31.3881,31.0697,31.3105,54400.0
2016-06-24 09:40:00,40.3,40.56,40.26,40.43,46357.0,31.3027,31.5046,31.2716,31.4037,46357.0
2016-06-24 09:50:00,40.43,40.62,40.3,40.52,56615.0,31.4037,31.5512,31.3027,31.4736,56615.0
2016-06-24 10:00:00,40.58,40.75,40.56,40.74,69643.0,31.5202,31.6522,31.5046,31.6444,69643.0
2016-06-24 10:10:00,40.74,40.75,40.61,40.62,75547.0,31.6444,31.6522,31.5435,31.5512,75547.0
2016-06-24 10:20:00,40.63,40.9,40.56,40.9,36806.0,31.559,31.7687,31.5046,31.7687,36806.0
2016-06-24 10:30:00,40.86,41.0,40.84,40.99,20765.0,31.7377,31.8464,31.7221,31.8386,20765.0
2016-06-24 10:40:00,40.99,41.2,40.99,41.16,45477.0,31.8386,32.0018,31.8386,31.9707,45477.0
2016-06-24 10:50:00,41.16,41.23,41.04,41.08,34567.0,31.9707,32.0251,31.8775,31.9085,34567.0
2016-06-24 11:00:00,41.09,41.12,40.98,41.12,30865.0,31.9163,31.9396,31.8309,31.9396,30865.0
2016-06-24 11:10:00,41.12,41.15,41.05,41.14,28025.0,31.9396,31.9629,31.8852,31.9551,28025.0
2016-06-24 11:20:00,41.14,41.2,41.09,41.18,25206.0,31.9551,32.0018,31.9163,31.9862,25206.0
2016-06-24 11:30:00,41.2,41.24,41.16,41.2,22758.0,32.0018,32.0328,31.9707,32.0018,22758.0
2016-06-24 11:40:00,41.2,41.24,41.1,41.21,14385.0,32.0018,32.0328,31.9241,32.0095,14385.0
2016-06-24 11:50:00,41.2,41.34,41.2,41.25,31058.0,32.0018,32.1105,32.0018,32.0406,31058.0
2016-06-24 12:00:00,41.26,41.29,41.21,41.22,20997.0,32.0484,32.0717,32.0095,32.0173,20997.0
2016-06-24 12:10:00,41.21,41.21,41.06,41.14,23202.0,32.0095,32.0095,31.893,31.9551,23202.0
2016-06-24 12:20:00,41.14,41.23,41.1,41.13,24968.0,31.9551,32.0251,31.9241,31.9474,24968.0
2016-06-24 12:30:00,41.13,41.2,41.1,41.16,28253.0,31.9474,32.0018,31.9241,31.9707,28253.0
2016-06-24 12:40:00,41.16,41.18,41.05,41.13,24731.0,31.9707,31.9862,31.8852,31.9474,24731.0
2016-06-24 12:50:00,41.12,41.19,41.1,41.18,32344.0,31.9396,31.994,31.9241,31.9862,32344.0
2016-06-24 13:00:00,41.19,41.25,41.14,41.2,18800.0,31.994,32.0406,31.9551,32.0018,18800.0
2016-06-24 13:10:00,41.22,41.27,41.2,41.21,47813.0,32.0173,32.0561,32.0018,32.0095,47813.0
2016-06-24 13:20:00,41.21,41.22,41.17,41.21,21670.0,32.0095,32.0173,31.9784,32.0095,21670.0
2016-06-24 13:30:00,41.21,41.26,41.19,41.23,13082.0,32.0095,32.0484,31.994,32.0251,13082.0
2016-06-24 13:40:00,41.21,41.22,41.12,41.17,23753.0,32.0095,32.0173,31.9396,31.9784,23753.0
2016-06-24 13:50:00,41.16,41.31,41.15,41.3,41212.0,31.9707,32.0872,31.9629,32.0794,41212.0
2016-06-24 14:00:00,41.31,41.44,41.26,41.44,25443.0,32.0872,32.1882,32.0484,32.1882,25443.0
2016-06-24 14:10:00,41.44,41.47,41.41,41.43,26644.0,32.1882,32.2115,32.1649,32.1804,26644.0
2016-06-24 14:20:00,41.43,41.44,41.37,41.4,28378.0,32.1804,32.1882,32.1338,32.1571,28378.0
2016-06-24 14:30:00,41.4,41.4,41.23,41.33,22778.0,32.1571,32.1571,32.0251,32.1027,22778.0
2016-06-24 14:40:00,41.34,41.36,41.27,41.33,15599.0,32.1105,32.126,32.0561,32.1027,15599.0
2016-06-24 14:50:00,41.35,41.44,41.33,41.41,25436.0,32.1183,32.1882,32.1027,32.1649,25436.0
2016-06-24 15:00:00,41.41,41.42,41.31,41.37,30146.0,32.1649,32.1726,32.0872,32.1338,30146.0
2016-06-24 15:10:00,41.37,41.38,41.31,41.35,18887.0,32.1338,32.1416,32.0872,32.1183,18887.0
2016-06-24 15:20:00,41.35,41.37,41.32,41.34,26076.0,32.1183,32.1338,32.095,32.1105,26076.0
2016-06-24 15:30:00,41.34,41.47,41.34,41.38,52926.0,32.1105,32.2115,32.1105,32.1416,52926.0
2016-06-24 15:40:00,41.37,41.48,41.35,41.46,51971.0,32.1338,32.2192,32.1183,32.2037,51971.0
2016-06-24 15:50:00,41.46,41.58,41.27,41.29,172061.0,32.2037,32.2969,32.0561,32.0717,172061.0
2016-06-27 09:30:00,40.97,41.01,40.55,40.73,41221.0,31.8231,31.8542,31.4969,31.6367,41221.0
2016-06-27 09:40:00,40.74,40.74,40.32,40.4,26084.0,31.6444,31.6444,31.3182,31.3804,26084.0
2016-06-27 09:50:00,40.39,40.47,40.23,40.25,32768.0,31.3726,31.4347,31.2483,31.2638,32768.0
2016-06-27 10:00:00,40.25,40.41,40.22,40.24,28325.0,31.2638,31.3881,31.2405,31.2561,28325.0
2016-06-27 10:10:00,40.24,40.26,40.09,40.14,33121.0,31.2561,31.2716,31.1396,31.1784,33121.0
2016-06-27 10:20:00,40.15,40.17,40.01,40.03,33513.0,31.1862,31.2017,31.0774,31.093,33513.0
2016-06-27 10:30:00,40.04,40.04,39.89,39.98,39859.0,31.1007,31.1007,30.9842,31.0541,39859.0
2016-06-27 10:40:00,40.0,40.02,39.85,39.87,40639.0,31.0697,31.0852,30.9531,30.9687,40639.0
2016-06-27 10:50:00,39.86,39.86,39.72,39.77,49265.0,30.9609,30.9609,30.8522,30.891,49265.0
2016-06-27 11:00:00,39.76,39.9,39.73,39.86,20824.0,30.8832,30.992,30.8599,30.9609,20824.0
2016-06-27 11:10:00,39.88,39.88,39.68,39.68,28213.0,30.9765,30.9765,30.8211,30.8211,28213.0
2016-06-27 11:20:00,39.7,39.73,39.54,39.72,38196.0,30.8366,30.8599,30.7124,30.8522,38196.0
2016-06-27 11:30:00,39.73,39.97,39.71,39.96,39484.0,30.8599,31.0464,30.8444,31.0386,39484.0
2016-06-27 11:40:00,39.98,40.06,39.94,40.02,19675.0,31.0541,31.1163,31.0231,31.0852,19675.0
2016-06-27 11:50:00,40.05,40.05,39.91,39.98,54575.0,31.1085,31.1085,30.9998,31.0541,54575.0
2016-06-27 12:00:00,39.98,40.02,39.89,39.9,26255.0,31.0541,31.0852,30.9842,30.992,26255.0
2016-06-27 12:10:00,39.9,39.96,39.85,39.95,17456.0,30.992,31.0386,30.9531,31.0308,17456.0
2016-06-27 12:20:00,39.96,40.14,39.94,40.13,16020.0,31.0386,31.1784,31.0231,31.1706,16020.0
2016-06-27 12:30:00,40.12,40.18,39.93,39.93,14687.0,31.1629,31.2095,31.0153,31.0153,14687.0
2016-06-27 12:40:00,39.92,39.94,39.87,39.94,23130.0,31.0075,31.0231,30.9687,31.0231,23130.0
2016-06-27 12:50:00,39.93,40.02,39.92,40.0,10774.0,31.0153,31.0852,31.0075,31.0697,10774.0
2016-06-27 13:00:00,39.99,40.06,39.98,40.04,10368.0,31.0619,31.1163,31.0541,31.1007,10368.0
2016-06-27 13:10:00,40.04,40.14,39.99,40.07,32210.0,31.1007,31.1784,31.0619,31.124,32210.0
2016-06-27 13:20:00,40.07,40.15,40.07,40.1,11096.0,31.124,31.1862,31.124,31.1473,11096.0
2016-06-27 13:30:00,40.11,40.15,39.99,40.01,16287.0,31.1551,31.1862,31.0619,31.0774,16287.0
2016-06-27 13:40:00,40.0,40.03,39.93,39.99,26317.0,31.0697,31.093,31.0153,31.0619,26317.0
2016-06-27 13:50:00,39.98,40.0,39.95,39.99,17816.0,31.0541,31.0697,31.0308,31.0619,17816.0
2016-06-27 14:00:00,40.0,40.04,39.95,40.0,15096.0,31.0697,31.1007,31.0308,31.0697,15096.0
2016-06-27 14:10:00,39.97,39.99,39.87,39.88,19405.0,31.0464,31.0619,30.9687,30.9765,19405.0
2016-06-27 14:20:00,39.89,40.0,39.87,40.0,25066.0,30.9842,31.0697,30.9687,31.0697,25066.0
2016-06-27 14:30:00,40.0,40.04,39.96,39.97,25623.0,31.0697,31.1007,31.0386,31.0464,25623.0
2016-06-27 14:40:00,39.95,40.03,39.94,39.96,39852.0,31.0308,31.093,31.0231,31.0386,39852.0
2016-06-27 14:50:00,39.96,39.97,39.86,39.94,26156.0,31.0386,31.0464,30.9609,31.0231,26156.0
2016-06-27 15:00:00,39.95,40.05,39.94,40.02,24386.0,31.0308,31.1085,31.0231,31.0852,24386.0
2016-06-27 15:10:00,40.03,40.14,40.02,40.05,35400.0,31.093,31.1784,31.0852,31.1085,35400.0
2016-06-27 15:20:00,40.06,40.07,39.97,40.0,37420.0,31.1163,31.124,31.0464,31.0697,37420.0
2016-06-27 15:30:00,39.99,40.09,39.98,40.08,65692.0,31.0619,31.1396,31.0541,31.1318,65692.0
2016-06-27 15:40:00,40.08,40.19,40.0,40.17,147637.0,31.1318,31.2172,31.0697,31.2017,147637.0
2016-06-27 15:50:00,40.18,40.19,40.07,40.08,142777.0,31.2095,31.2172,31.124,31.1318,142777.0
2016-06-28 09:30:00,41.1,42.09,40.89,41.97,321368.0,31.9241,32.6931,31.761,32.5998,321368.0
2016-06-28 09:40:00,41.97,42.1,41.38,41.4,217689.0,32.5998,32.7008,32.1416,32.1571,217689.0
2016-06-28 09:50:00,41.4,41.49,41.01,41.09,184734.0,32.1571,32.227,31.8542,31.9163,184734.0
2016-06-28 10:00:00,41.08,41.13,40.9,40.92,274127.0,31.9085,31.9474,31.7687,31.7843,274127.0
2016-06-28 10:10:00,40.92,41.25,40.9,41.09,116776.0,31.7843,32.0406,31.7687,31.9163,116776.0
2016-06-28 10:20:00,41.12,41.29,41.02,41.24,107880.0,31.9396,32.0717,31.8619,32.0328,107880.0
2016-06-28 10:30:00,41.25,41.34,41.15,41.19,84396.0,32.0406,32.1105,31.9629,31.994,84396.0
2016-06-28 10:40:00,41.2,41.44,41.13,41.38,123254.0,32.0018,32.1882,31.9474,32.1416,123254.0
2016-06-28 10:50:00,41.38,41.44,41.34,41.4,42930.0,32.1416,32.1882,32.1105,32.1571,42930.0
2016-06-28 11:00:00,41.4,41.48,41.23,41.23,45335.0,32.1571,32.2192,32.0251,32.0251,45335.0
2016-06-28 11:10:00,41.23,41.37,41.23,41.3,29684.0,32.0251,32.1338,32.0251,32.0794,29684.0
2016-06-28 11:20:00,41.3,41.36,41.19,41.2,25853.0,32.0794,32.126,31.994,32.0018,25853.0
2016-06-28 11:30:00,41.21,41.28,41.1,41.15,41581.0,32.0095,32.0639,31.9241,31.9629,41581.0
2016-06-28 11:40:00,41.15,41.26,41.11,41.23,21441.0,31.9629,32.0484,31.9318,32.0251,21441.0
2016-06-28 11:50:00,41.24,41.26,41.1,41.16,42717.0,32.0328,32.0484,31.9241,31.9707,42717.0
2016-06-28 12:00:00,41.17,41.19,41.07,41.09,22422.0,31.9784,31.994,31.9008,31.9163,22422.0
2016-06-28 12:10:00,41.09,41.21,41.03,41.05,98949.0,31.9163,32.0095,31.8697,31.8852,98949.0
2016-06-28 12:20:00,41.06,41.12,41.05,41.12,41765.0,31.893,31.9396,31.8852,31.9396,41765.0
2016-06-28 12:30:00,41.12,41.17,41.08,41.12,29584.0,31.9396,31.9784,31.9085,31.9396,29584.0
2016-06-28 12:40:00,41.12,41.18,41.09,41.12,30775.0,31.9396,31.9862,31.9163,31.9396,30775.0
2016-06-28 12:50:00,41.13,41.15,41.02,41.06,26106.0,31.9474,31.9629,31.8619,31.893,26106.0
2016-06-28 13:00:00,41.07,41.09,40.97,41.01,21657.0,31.9008,31.9163,31.8231,31.8542,21657.0
2016-06-28 13:10:00,41.02,41.07,40.93,40.95,28525.0,31.8619,31.9008,31.792,31.8076,28525.0
2016-06-28 13:20:00,40.94,40.98,40.81,40.84,39547.0,31.7998,31.8309,31.6988,31.7221,39547.0
2016-06-28 13:30:00,40.85,40.94,40.8,40.92,27719.0,31.7299,31.7998,31.6911,31.7843,27719.0
2016-06-28 13:40:00,40.92,41.01,40.86,41.0,160210.0,31.7843,31.8542,31.7377,31.8464,160210.0
2016-06-28 13:50:00,41.0,41.28,40.98,41.27,137031.0,31.8464,32.0639,31.8309,32.0561,137031.0
2016-06-28 14:00:00,41.27,41.41,41.23,41.33,102883.0,32.0561,32.1649,32.0251,32.1027,102883.0
2016-06-28 14:10:00,41.32,41.37,41.25,41.33,65162.0,32.095,32.1338,32.0406,32.1027,65162.0
2016-06-28 14:20:00,41.34,41.43,41.31,41.43,72783.0,32.1105,32.1804,32.0872,32.1804,72783.0
2016-06-28 14:30:00,41.43,41.65,41.42,41.6,51383.0,32.1804,32.3513,32.1726,32.3124,51383.0
2016-06-28 14:40:00,41.6,41.73,41.59,41.71,60895.0,32.3124,32.4134,32.3047,32.3979,60895.0
2016-06-28 14:50:00,41.7,41.84,41.69,41.79,47912.0,32.3901,32.4989,32.3824,32.46,47912.0
2016-06-28 15:00:00,41.78,41.78,41.66,41.67,34621.0,32.4523,32.4523,32.3591,32.3668,34621.0
2016-06-28 15:10:00,41.66,41.75,41.57,41.6,37111.0,32.3591,32.429,32.2891,32.3124,37111.0
2016-06-28 15:20:00,41.6,41.62,41.48,41.48,56514.0,32.3124,32.328,32.2192,32.2192,56514.0
2016-06-28 15:30:00,41.48,41.5,41.36,41.44,80604.0,32.2192,32.2348,32.126,32.1882,80604.0
2016-06-28 15:40:00,41.44,41.53,41.44,41.49,116483.0,32.1882,32.2581,32.1882,32.227,116483.0
2016-06-28 15:50:00,41.5,41.52,41.45,41.52,202002.0,32.2348,32.2503,32.1959,32.2503,202002.0
2016-06-29 09:30:00,42.2,42.55,42.2,42.38,67482.0,32.7785,33.0504,32.7785,32.9183,67482.0
2016-06-29 09:40:00,42.32,42.97,42.27,42.9,62120.0,32.8717,33.3766,32.8329,33.3222,62120.0
2016-06-29 09:50:00,42.88,43.13,42.86,43.12,51029.0,33.3067,33.5009,33.2911,33.4931,51029.0
2016-06-29 10:00:00,43.09,43.24,43.07,43.16,91857.0,33.4698,33.5863,33.4543,33.5242,91857.0
2016-06-29 10:10:00,43.17,43.29,43.13,43.28,57168.0,33.5319,33.6251,33.5009,33.6174,57168.0
2016-06-29 10:20:00,43.29,43.43,43.27,43.38,98110.0,33.6251,33.7339,33.6096,33.695,98110.0
2016-06-29 10:30:00,43.37,43.47,43.27,43.29,94416.0,33.6873,33.765,33.6096,33.6251,94416.0
2016-06-29 10:40:00,43.28,43.29,43.07,43.28,39734.0,33.6174,33.6251,33.4543,33.6174,39734.0
2016-06-29 10:50:00,43.28,43.29,43.17,43.17,33136.0,33.6174,33.6251,33.5319,33.5319,33136.0
2016-06-29 11:00:00,43.18,43.25,43.11,43.13,64096.0,33.5397,33.5941,33.4853,33.5009,64096.0
2016-06-29 11:10:00,43.14,43.3,43.14,43.21,22660.0,33.5086,33.6329,33.5086,33.563,22660.0
2016-06-29 11:20:00,43.22,43.29,43.22,43.26,18526.0,33.5708,33.6251,33.5708,33.6018,18526.0
2016-06-29 11:30:00,43.26,43.3,43.2,43.23,27137.0,33.6018,33.6329,33.5552,33.5785,27137.0
2016-06-29 11:40:00,43.24,43.28,43.1,43.19,16667.0,33.5863,33.6174,33.4776,33.5475,16667.0
2016-06-29 11:50:00,43.2,43.33,43.19,43.28,31200.0,33.5552,33.6562,33.5475,33.6174,31200.0
2016-06-29 12:00:00,43.27,43.34,43.26,43.32,23369.0,33.6096,33.664,33.6018,33.6484,23369.0
2016-06-29 12:10:00,43.31,43.37,43.29,43.36,21187.0,33.6407,33.6873,33.6251,33.6795,21187.0
2016-06-29 12:20:00,43.37,43.4,43.32,43.34,19950.0,33.6873,33.7106,33.6484,33.664,19950.0
2016-06-29 12:30:00,43.33,43.35,43.25,43.35,15268.0,33.6562,33.6717,33.5941,33.6717,15268.0
2016-06-29 12:40:00,43.35,43.35,43.25,43.25,29673.0,33.6717,33.6717,33.5941,33.5941,29673.0
2016-06-29 12:50:00,43.25,43.31,43.25,43.25,30635.0,33.5941,33.6407,33.5941,33.5941,30635.0
2016-06-29 13:00:00,43.24,43.26,43.1,43.1,25129.0,33.5863,33.6018,33.4776,33.4776,25129.0
2016-06-29 13:10:00,43.09,43.21,43.06,43.18,16486.0,33.4698,33.563,33.4465,33.5397,16486.0
2016-06-29 13:20:00,43.17,43.23,43.16,43.19,20639.0,33.5319,33.5785,33.5242,33.5475,20639.0
2016-06-29 13:30:00,43.2,43.25,43.18,43.24,12502.0,33.5552,33.5941,33.5397,33.5863,12502.0
2016-06-29 13:40:00,43.24,43.32,43.23,43.25,17851.0,33.5863,33.6484,33.5785,33.5941,17851.0
2016-06-29 13:50:00,43.24,43.35,43.24,43.29,23417.0,33.5863,33.6717,33.5863,33.6251,23417.0
2016-06-29 14:00:00,43.3,43.39,43.3,43.37,33634.0,33.6329,33.7028,33.6329,33.6873,33634.0
2016-06-29 14:10:00,43.38,43.4,43.31,43.31,21093.0,33.695,33.7106,33.6407,33.6407,21093.0
2016-06-29 14:20:00,43.32,43.37,43.31,43.36,26834.0,33.6484,33.6873,33.6407,33.6795,26834.0
2016-06-29 14:30:00,43.37,43.41,43.37,43.41,31357.0,33.6873,33.7183,33.6873,33.7183,31357.0
2016-06-29 14:40:00,43.41,43.41,43.34,43.34,25557.0,33.7183,33.7183,33.664,33.664,25557.0
2016-06-29 14:50:00,43.34,43.41,43.3,43.4,23859.0,33.664,33.7183,33.6329,33.7106,23859.0
2016-06-29 15:00:00,43.4,43.41,43.37,43.39,29640.0,33.7106,33.7183,33.6873,33.7028,29640.0
2016-06-29 15:10:00,43.39,43.41,43.37,43.38,29590.0,33.7028,33.7183,33.6873,33.695,29590.0
2016-06-29 15:20:00,43.38,43.41,43.32,43.4,48458.0,33.695,33.7183,33.6484,33.7106,48458.0
2016-06-29 15:30:00,43.4,43.41,43.29,43.29,52205.0,33.7106,33.7183,33.6251,33.6251,52205.0
2016-06-29 15:40:00,43.3,43.31,43.25,43.28,86404.0,33.6329,33.6407,33.5941,33.6174,86404.0
2016-06-29 15:50:00,43.28,43.33,43.27,43.3,130841.0,33.6174,33.6562,33.6096,33.6329,130841.0
2016-06-30 09:30:00,43.29,43.35,43.04,43.05,23333.0,33.6251,33.6717,33.431,33.4387,23333.0
2016-06-30 09:40:00,43.02,43.12,42.85,43.07,72729.0,33.4154,33.4931,33.2834,33.4543,72729.0
2016-06-30 09:50:00,43.06,43.1,42.9,43.04,20090.0,33.4465,33.4776,33.3222,33.431,20090.0
2016-06-30 10:00:00,43.04,43.05,42.86,42.96,24231.0,33.431,33.4387,33.2911,33.3688,24231.0
2016-06-30 10:10:00,42.94,43.02,42.87,42.93,32255.0,33.3533,33.4154,33.2989,33.3455,32255.0
2016-06-30 10:20:00,42.94,43.0,42.88,42.99,43382.0,33.3533,33.3999,33.3067,33.3921,43382.0
2016-06-30 10:30:00,42.98,43.08,42.95,43.02,17160.0,33.3844,33.462,33.361,33.4154,17160.0
2016-06-30 10:40:00,43.0,43.23,42.95,43.23,21504.0,33.3999,33.5785,33.361,33.5785,21504.0
2016-06-30 10:50:00,43.21,43.56,43.2,43.54,50050.0,33.563,33.8349,33.5552,33.8193,50050.0
2016-06-30 11:00:00,43.52,45.91,43.43,43.83,566146.0,33.8038,35.6602,33.7339,34.0446,566146.0
2016-06-30 11:10:00,43.88,44.04,43.76,43.95,125503.0,34.0834,34.2077,33.9902,34.1378,125503.0
2016-06-30 11:20:00,43.95,44.11,43.86,44.11,114200.0,34.1378,34.2621,34.0679,34.2621,114200.0
2016-06-30 11:30:00,44.08,44.25,43.97,44.1,124256.0,34.2388,34.3708,34.1533,34.2543,124256.0
2016-06-30 11:40:00,44.07,44.23,44.03,44.16,76558.0,34.231,34.3553,34.1999,34.3009,76558.0
2016-06-30 11:50:00,44.16,44.39,44.14,44.34,163022.0,34.3009,34.4796,34.2854,34.4407,163022.0
2016-06-30 12:00:00,44.33,44.44,44.25,44.37,148954.0,34.433,34.5184,34.3708,34.464,148954.0
2016-06-30 12:10:00,44.37,44.47,44.21,44.4,87868.0,34.464,34.5417,34.3397,34.4873,87868.0
2016-06-30 12:20:00,44.4,44.56,44.38,44.52,61472.0,34.4873,34.6116,34.4718,34.5805,61472.0
2016-06-30 12:30:00,44.53,44.54,44.41,44.46,71768.0,34.5883,34.5961,34.4951,34.5339,71768.0
2016-06-30 12:40:00,44.47,44.49,44.43,44.47,39250.0,34.5417,34.5572,34.5106,34.5417,39250.0
2016-06-30 12:50:00,44.48,44.66,44.43,44.5,58250.0,34.5495,34.6893,34.5106,34.565,58250.0
2016-06-30 13:00:00,44.5,44.57,44.49,44.5,66238.0,34.565,34.6194,34.5572,34.565,66238.0
2016-06-30 13:10:00,44.5,44.6,44.44,44.59,55151.0,34.565,34.6427,34.5184,34.6349,55151.0
2016-06-30 13:20:00,44.59,44.59,44.45,44.53,44944.0,34.6349,34.6349,34.5262,34.5883,44944.0
2016-06-30 13:30:00,44.52,44.71,44.47,44.68,79773.0,34.5805,34.7281,34.5417,34.7048,79773.0
2016-06-30 13:40:00,44.67,44.8,44.66,44.76,65361.0,34.697,34.798,34.6893,34.7669,65361.0
2016-06-30 13:50:00,44.77,45.03,44.74,45.0,111043.0,34.7747,34.9767,34.7514,34.9534,111043.0
2016-06-30 14:00:00,45.0,45.04,44.83,44.93,80306.0,34.9534,34.9844,34.8213,34.899,80306.0
2016-06-30 14:10:00,44.92,45.01,44.86,45.0,63017.0,34.8912,34.9611,34.8446,34.9534,63017.0
2016-06-30 14:20:00,44.98,45.06,44.89,44.99,65366.0,34.9378,35.0,34.8679,34.9456,65366.0
2016-06-30 14:30:00,44.98,44.99,44.77,44.83,58392.0,34.9378,34.9456,34.7747,34.8213,58392.0
2016-06-30 14:40:00,44.83,44.9,44.77,44.79,44088.0,34.8213,34.8757,34.7747,34.7903,44088.0
2016-06-30 14:50:00,44.79,44.79,44.61,44.62,70449.0,34.7903,34.7903,34.6504,34.6582,70449.0
2016-06-30 15:00:00,44.61,44.77,44.59,44.73,73420.0,34.6504,34.7747,34.6349,34.7436,73420.0
2016-06-30 15:10:00,44.73,44.78,44.66,44.7,51298.0,34.7436,34.7825,34.6893,34.7203,51298.0
2016-06-30 15:20:00,44.69,44.89,44.68,44.84,80386.0,34.7126,34.8679,34.7048,34.8291,80386.0
2016-06-30 15:30:00,44.84,44.95,44.78,44.94,131008.0,34.8291,34.9145,34.7825,34.9068,131008.0
2016-06-30 15:40:00,44.94,44.96,44.9,44.91,177687.0,34.9068,34.9223,34.8757,34.8835,177687.0
2016-06-30 15:50:00,44.92,45.09,44.91,45.09,336889.0,34.8912,35.0233,34.8835,35.0233,336889.0
2016-07-01 09:30:00,45.23,45.69,45.22,45.48,115639.0,35.132,35.4893,35.1243,35.3262,115639.0
2016-07-01 09:40:00,45.48,45.98,45.48,45.97,128638.0,35.3262,35.7146,35.3262,35.7068,128638.0
2016-07-01 09:50:00,45.98,46.32,45.95,46.18,296221.0,35.7146,35.9787,35.6913,35.8699,296221.0
2016-07-01 10:00:00,46.23,46.33,45.97,46.0,121544.0,35.9088,35.9864,35.7068,35.7301,121544.0
2016-07-01 10:10:00,46.0,46.06,45.84,46.06,43676.0,35.7301,35.7767,35.6058,35.7767,43676.0
2016-07-01 10:20:00,46.06,46.16,45.97,46.05,49682.0,35.7767,35.8544,35.7068,35.7689,49682.0
2016-07-01 10:30:00,46.05,46.19,46.02,46.02,124591.0,35.7689,35.8777,35.7456,35.7456,124591.0
2016-07-01 10:40:00,46.01,46.04,45.91,45.98,71309.0,35.7379,35.7612,35.6602,35.7146,71309.0
2016-07-01 10:50:00,45.97,46.09,45.97,46.05,45282.0,35.7068,35.8,35.7068,35.7689,45282.0
2016-07-01 11:00:00,46.05,46.07,45.92,45.93,44101.0,35.7689,35.7845,35.668,35.6757,44101.0
2016-07-01 11:10:00,45.93,45.97,45.83,45.94,24284.0,35.6757,35.7068,35.5981,35.6835,24284.0
2016-07-01 11:20:00,45.94,45.96,45.84,45.89,340228.0,35.6835,35.699,35.6058,35.6447,340228.0
2016-07-01 11:30:00,45.89,46.11,45.89,46.04,79000.0,35.6447,35.8156,35.6447,35.7612,79000.0
2016-07-01 11:40:00,46.04,46.13,46.02,46.08,29418.0,35.7612,35.8311,35.7456,35.7922,29418.0
2016-07-01 11:50:00,46.08,46.23,46.08,46.17,36269.0,35.7922,35.9088,35.7922,35.8622,36269.0
2016-07-01 12:00:00,46.17,46.21,46.07,46.09,28501.0,35.8622,35.8932,35.7845,35.8,28501.0
2016-07-01 12:10:00,46.09,46.14,46.04,46.14,22520.0,35.8,35.8389,35.7612,35.8389,22520.0
2016-07-01 12:20:00,46.13,46.16,46.08,46.11,43929.0,35.8311,35.8544,35.7922,35.8156,43929.0
2016-07-01 12:30:00,46.1,46.14,46.08,46.1,38672.0,35.8078,35.8389,35.7922,35.8078,38672.0
2016-07-01 12:40:00,46.09,46.14,46.05,46.05,26507.0,35.8,35.8389,35.7689,35.7689,26507.0
2016-07-01 12:50:00,46.06,46.12,45.99,46.11,25509.0,35.7767,35.8233,35.7223,35.8156,25509.0
2016-07-01 13:00:00,46.12,46.2,46.11,46.17,31879.0,35.8233,35.8855,35.8156,35.8622,31879.0
2016-07-01 13:10:00,46.17,46.17,45.98,45.99,40867.0,35.8622,35.8622,35.7146,35.7223,40867.0
2016-07-01 13:20:00,46.0,46.0,45.76,45.76,23669.0,35.7301,35.7301,35.5437,35.5437,23669.0
2016-07-01 13:30:00,45.76,46.01,45.75,45.81,110339.0,35.5437,35.7379,35.5359,35.5825,110339.0
2016-07-01 13:40:00,45.82,45.97,45.81,45.94,75207.0,35.5903,35.7068,35.5825,35.6835,75207.0
2016-07-01 13:50:00,45.93,46.0,45.86,45.99,36794.0,35.6757,35.7301,35.6214,35.7223,36794.0
2016-07-01 14:00:00,45.99,46.06,45.95,45.99,40789.0,35.7223,35.7767,35.6913,35.7223,40789.0
2016-07-01 14:10:00,45.98,46.05,45.98,46.02,30262.0,35.7146,35.7689,35.7146,35.7456,30262.0
2016-07-01 14:20:00,46.02,46.02,45.9,45.91,24150.0,35.7456,35.7456,35.6524,35.6602,24150.0
2016-07-01 14:30:00,45.91,45.97,45.81,45.84,31212.0,35.6602,35.7068,35.5825,35.6058,31212.0
2016-07-01 14:40:00,45.84,45.97,45.83,45.94,70166.0,35.6058,35.7068,35.5981,35.6835,70166.0
2016-07-01 14:50:00,45.94,46.04,45.94,46.03,28283.0,35.6835,35.7612,35.6835,35.7534,28283.0
2016-07-01 15:00:00,46.03,46.2,46.02,46.2,29939.0,35.7534,35.8855,35.7456,35.8855,29939.0
2016-07-01 15:10:00,46.2,46.23,46.11,46.16,44426.0,35.8855,35.9088,35.8156,35.8544,44426.0
2016-07-01 15:20:00,46.16,46.18,46.05,46.09,82358.0,35.8544,35.8699,35.7689,35.8,82358.0
2016-07-01 15:30:00,46.09,46.17,45.97,45.98,76901.0,35.8,35.8622,35.7068,35.7146,76901.0
2016-07-01 15:40:00,45.99,46.1,45.99,46.07,81785.0,35.7223,35.8078,35.7223,35.7845,81785.0
2016-07-01 15:50:00,46.06,46.11,46.06,46.08,122629.0,35.7767,35.8156,35.7767,35.7922,122629.0
2016-07-05 09:30:00,45.91,46.14,45.71,45.93,50962.0,35.6602,35.8389,35.5049,35.6757,50962.0
2016-07-05 09:40:00,45.91,45.95,45.63,45.76,86508.0,35.6602,35.6913,35.4427,35.5437,86508.0
2016-07-05 09:50:00,45.77,45.86,45.7,45.81,27817.0,35.5515,35.6214,35.4971,35.5825,27817.0
2016-07-05 10:00:00,45.79,45.82,45.69,45.76,55402.0,35.567,35.5903,35.4893,35.5437,55402.0
2016-07-05 10:10:00,45.76,45.84,45.71,45.77,33857.0,35.5437,35.6058,35.5049,35.5515,33857.0
2016-07-05 10:20:00,45.76,45.91,45.75,45.91,32288.0,35.5437,35.6602,35.5359,35.6602,32288.0
2016-07-05 10:30:00,45.91,46.06,45.9,46.03,22933.0,35.6602,35.7767,35.6524,35.7534,22933.0
2016-07-05 10:40:00,46.03,46.09,45.9,45.93,20071.0,35.7534,35.8,35.6524,35.6757,20071.0
2016-07-05 10:50:00,45.92,46.11,45.89,46.1,148557.0,35.668,35.8156,35.6447,35.8078,148557.0
2016-07-05 11:00:00,46.09,46.11,46.01,46.05,88732.0,35.8,35.8156,35.7379,35.7689,88732.0
2016-07-05 11:10:00,46.05,46.12,45.96,46.06,195707.0,35.7689,35.8233,35.699,35.7767,195707.0
2016-07-05 11:20:00,46.07,46.18,46.06,46.14,29339.0,35.7845,35.8699,35.7767,35.8389,29339.0
2016-07-05 11:30:00,46.14,46.17,46.1,46.11,18843.0,35.8389,35.8622,35.8078,35.8156,18843.0
2016-07-05 11:40:00,46.11,46.12,46.02,46.08,72354.0,35.8156,35.8233,35.7456,35.7922,72354.0
2016-07-05 11:50:00,46.07,46.12,46.04,46.1,63428.0,35.7845,35.8233,35.7612,35.8078,63428.0
2016-07-05 12:00:00,46.1,46.11,46.06,46.08,25817.0,35.8078,35.8156,35.7767,35.7922,25817.0
2016-07-05 12:10:00,46.08,46.13,46.07,46.11,47896.0,35.7922,35.8311,35.7845,35.8156,47896.0
2016-07-05 12:20:00,46.11,46.2,46.11,46.19,18497.0,35.8156,35.8855,35.8156,35.8777,18497.0
2016-07-05 12:30:00,46.21,46.27,46.17,46.27,32404.0,35.8932,35.9398,35.8622,35.9398,32404.0
2016-07-05 12:40:00,46.27,46.28,46.24,46.27,18305.0,35.9398,35.9476,35.9165,35.9398,18305.0
2016-07-05 12:50:00,46.27,46.3,46.24,46.29,31965.0,35.9398,35.9631,35.9165,35.9554,31965.0
2016-07-05 13:00:00,46.29,46.37,46.28,46.34,24344.0,35.9554,36.0175,35.9476,35.9942,24344.0
2016-07-05 13:10:00,46.34,46.37,46.33,46.34,22665.0,35.9942,36.0175,35.9864,35.9942,22665.0
2016-07-05 13:20:00,46.34,46.35,46.24,46.26,19470.0,35.9942,36.002,35.9165,35.9321,19470.0
2016-07-05 13:30:00,46.24,46.27,46.22,46.23,22744.0,35.9165,35.9398,35.901,35.9088,22744.0
2016-07-05 13:40:00,46.23,46.25,46.13,46.24,26198.0,35.9088,35.9243,35.8311,35.9165,26198.0
2016-07-05 13:50:00,46.24,46.24,46.21,46.21,21384.0,35.9165,35.9165,35.8932,35.8932,21384.0
2016-07-05 14:00:00,46.21,46.32,46.21,46.25,34174.0,35.8932,35.9787,35.8932,35.9243,34174.0
2016-07-05 14:10:00,46.24,46.39,46.23,46.36,23389.0,35.9165,36.033,35.9088,36.0097,23389.0
2016-07-05 14:20:00,46.36,46.38,46.22,46.25,18878.0,36.0097,36.0253,35.901,35.9243,18878.0
2016-07-05 14:30:00,46.25,46.33,46.21,46.21,23289.0,35.9243,35.9864,35.8932,35.8932,23289.0
2016-07-05 14:40:00,46.2,46.25,46.17,46.21,17590.0,35.8855,35.9243,35.8622,35.8932,17590.0
2016-07-05 14:50:00,46.2,46.26,46.16,46.25,17230.0,35.8855,35.9321,35.8544,35.9243,17230.0
2016-07-05 15:00:00,46.26,46.3,46.24,46.28,31212.0,35.9321,35.9631,35.9165,35.9476,31212.0
2016-07-05 15:10:00,46.27,46.37,46.27,46.37,35106.0,35.9398,36.0175,35.9398,36.0175,35106.0
2016-07-05 15:20:00,46.36,46.44,46.36,46.44,24065.0,36.0097,36.0719,36.0097,36.0719,24065.0
2016-07-05 15:30:00,46.44,46.53,46.36,46.37,97081.0,36.0719,36.1418,36.0097,36.0175,97081.0
2016-07-05 15:40:00,46.38,46.46,46.36,46.45,79297.0,36.0253,36.0874,36.0097,36.0796,79297.0
2016-07-05 15:50:00,46.45,46.48,46.39,46.4,136941.0,36.0796,36.1029,36.033,36.0408,136941.0
2016-07-06 09:30:00,46.24,46.55,46.18,46.3,44045.0,35.9165,36.1573,35.8699,35.9631,44045.0
2016-07-06 09:40:00,46.28,46.29,46.13,46.14,15681.0,35.9476,35.9554,35.8311,35.8389,15681.0
2016-07-06 09:50:00,46.18,46.69,46.18,46.66,55485.0,35.8699,36.2661,35.8699,36.2428,55485.0
2016-07-06 10:00:00,46.66,46.8,46.62,46.76,52823.0,36.2428,36.3515,36.2117,36.3204,52823.0
2016-07-06 10:10:00,46.77,46.85,46.69,46.77,55903.0,36.3282,36.3903,36.2661,36.3282,55903.0
2016-07-06 10:20:00,46.78,46.82,46.67,46.74,48827.0,36.336,36.367,36.2505,36.3049,48827.0
2016-07-06 10:30:00,46.75,46.84,46.7,46.77,67506.0,36.3127,36.3826,36.2738,36.3282,67506.0
2016-07-06 10:40:00,46.78,46.82,46.72,46.79,57339.0,36.336,36.367,36.2894,36.3437,57339.0
2016-07-06 10:50:00,46.8,47.05,46.8,47.05,93517.0,36.3515,36.5457,36.3515,36.5457,93517.0
2016-07-06 11:00:00,47.06,47.27,47.05,47.16,169102.0,36.5535,36.7166,36.5457,36.6311,169102.0
2016-07-06 11:10:00,47.19,47.28,47.16,47.18,125302.0,36.6544,36.7243,36.6311,36.6467,125302.0
2016-07-06 11:20:00,47.16,47.19,47.04,47.09,49248.0,36.6311,36.6544,36.5379,36.5768,49248.0
2016-07-06 11:30:00,47.09,47.15,47.05,47.07,44285.0,36.5768,36.6234,36.5457,36.5612,44285.0
2016-07-06 11:40:00,47.09,47.12,47.01,47.07,76075.0,36.5768,36.6001,36.5146,36.5612,76075.0
2016-07-06 11:50:00,47.07,47.13,47.04,47.09,30514.0,36.5612,36.6078,36.5379,36.5768,30514.0
2016-07-06 12:00:00,47.09,47.17,47.04,47.09,127713.0,36.5768,36.6389,36.5379,36.5768,127713.0
2016-07-06 12:10:00,47.09,47.16,47.07,47.09,32216.0,36.5768,36.6311,36.5612,36.5768,32216.0
2016-07-06 12:20:00,47.11,47.11,47.04,47.11,142912.0,36.5923,36.5923,36.5379,36.5923,142912.0
2016-07-06 12:30:00,47.12,47.14,47.01,47.07,69950.0,36.6001,36.6156,36.5146,36.5612,69950.0
2016-07-06 12:40:00,47.08,47.14,46.89,46.92,99630.0,36.569,36.6156,36.4214,36.4447,99630.0
2016-07-06 12:50:00,46.93,47.01,46.9,47.01,43650.0,36.4525,36.5146,36.4292,36.5146,43650.0
2016-07-06 13:00:00,47.01,47.05,46.96,47.03,95177.0,36.5146,36.5457,36.4758,36.5302,95177.0
2016-07-06 13:10:00,47.04,47.06,46.96,46.98,51486.0,36.5379,36.5535,36.4758,36.4913,51486.0
2016-07-06 13:20:00,46.99,47.02,46.92,46.98,41069.0,36.4991,36.5224,36.4447,36.4913,41069.0
2016-07-06 13:30:00,46.98,47.02,46.94,47.01,34141.0,36.4913,36.5224,36.4602,36.5146,34141.0
2016-07-06 13:40:00,47.0,47.01,46.9,46.98,77921.0,36.5069,36.5146,36.4292,36.4913,77921.0
2016-07-06 13:50:00,46.98,47.01,46.95,46.96,21970.0,36.4913,36.5146,36.468,36.4758,21970.0
2016-07-06 14:00:00,46.97,47.06,46.92,46.96,42085.0,36.4835,36.5535,36.4447,36.4758,42085.0
2016-07-06 14:10:00,46.97,47.02,46.95,47.02,56143.0,36.4835,36.5224,36.468,36.5224,56143.0
2016-07-06 14:20:00,47.03,47.03,47.0,47.01,20186.0,36.5302,36.5302,36.5069,36.5146,20186.0
2016-07-06 14:30:00,47.01,47.18,47.0,47.17,24701.0,36.5146,36.6467,36.5069,36.6389,24701.0
2016-07-06 14:40:00,47.16,47.32,47.14,47.17,47815.0,36.6311,36.7554,36.6156,36.6389,47815.0
2016-07-06 14:50:00,47.17,47.4,47.17,47.37,50256.0,36.6389,36.8175,36.6389,36.7942,50256.0
2016-07-06 15:00:00,47.37,47.41,47.27,47.36,61888.0,36.7942,36.8253,36.7166,36.7865,61888.0
2016-07-06 15:10:00,47.36,47.38,47.25,47.3,54973.0,36.7865,36.802,36.701,36.7399,54973.0
2016-07-06 15:20:00,47.3,47.3,47.18,47.24,52857.0,36.7399,36.7399,36.6467,36.6933,52857.0
2016-07-06 15:30:00,47.24,47.37,47.23,47.37,50957.0,36.6933,36.7942,36.6855,36.7942,50957.0
2016-07-06 15:40:00,47.37,47.42,47.3,47.3,87502.0,36.7942,36.8331,36.7399,36.7399,87502.0
2016-07-06 15:50:00,47.31,47.4,47.27,47.37,142076.0,36.7476,36.8175,36.7166,36.7942,142076.0
2016-07-07 09:30:00,47.33,47.46,47.13,47.44,43363.0,36.7632,36.8642,36.6078,36.8486,43363.0
2016-07-07 09:40:00,47.42,47.77,47.41,47.46,23633.0,36.8331,37.1049,36.8253,36.8642,23633.0
2016-07-07 09:50:00,47.47,47.62,47.32,47.36,64982.0,36.8719,36.9884,36.7554,36.7865,64982.0
2016-07-07 10:00:00,47.35,47.44,47.06,47.09,174766.0,36.7787,36.8486,36.5535,36.5768,174766.0
2016-07-07 10:10:00,47.09,47.3,47.05,47.17,45810.0,36.5768,36.7399,36.5457,36.6389,45810.0
2016-07-07 10:20:00,47.14,47.19,47.02,47.09,29299.0,36.6156,36.6544,36.5224,36.5768,29299.0
2016-07-07 10:30:00,47.09,47.24,47.09,47.12,13545.0,36.5768,36.6933,36.5768,36.6001,13545.0
2016-07-07 10:40:00,47.13,47.13,46.96,47.01,14266.0,36.6078,36.6078,36.4758,36.5146,14266.0
2016-07-07 10:50:00,47.01,47.05,46.96,46.96,59481.0,36.5146,36.5457,36.4758,36.4758,59481.0
2016-07-07 11:00:00,46.95,47.05,46.92,47.03,33336.0,36.468,36.5457,36.4447,36.5302,33336.0
2016-07-07 11:10:00,47.01,47.28,47.01,47.09,28196.0,36.5146,36.7243,36.5146,36.5768,28196.0
2016-07-07 11:20:00,47.1,47.15,47.0,47.02,13347.0,36.5845,36.6234,36.5069,36.5224,13347.0
2016-07-07 11:30:00,47.0,47.17,47.0,47.13,18944.0,36.5069,36.6389,36.5069,36.6078,18944.0
2016-07-07 11:40:00,47.12,47.12,47.0,47.05,55916.0,36.6001,36.6001,36.5069,36.5457,55916.0
2016-07-07 11:50:00,47.04,47.16,47.02,47.12,35025.0,36.5379,36.6311,36.5224,36.6001,35025.0
2016-07-07 12:00:00,47.15,47.17,47.05,47.08,27616.0,36.6234,36.6389,36.5457,36.569,27616.0
2016-07-07 12:10:00,47.05,47.15,47.05,47.11,8900.0,36.5457,36.6234,36.5457,36.5923,8900.0
2016-07-07 12:20:00,47.11,47.14,47.0,47.09,27976.0,36.5923,36.6156,36.5069,36.5768,27976.0
2016-07-07 12:30:00,47.08,47.12,47.03,47.11,30083.0,36.569,36.6001,36.5302,36.5923,30083.0
2016-07-07 12:40:00,47.11,47.13,47.02,47.02,26881.0,36.5923,36.6078,36.5224,36.5224,26881.0
2016-07-07 12:50:00,47.03,47.06,46.84,46.84,88003.0,36.5302,36.5535,36.3826,36.3826,88003.0
2016-07-07 13:00:00,46.83,46.87,46.72,46.79,30435.0,36.3748,36.4059,36.2894,36.3437,30435.0
2016-07-07 13:10:00,46.81,46.87,46.78,46.87,41727.0,36.3593,36.4059,36.336,36.4059,41727.0
2016-07-07 13:20:00,46.87,46.89,46.8,46.8,9839.0,36.4059,36.4214,36.3515,36.3515,9839.0
2016-07-07 13:30:00,46.8,46.87,46.77,46.79,15374.0,36.3515,36.4059,36.3282,36.3437,15374.0
2016-07-07 13:40:00,46.78,46.82,46.75,46.82,45387.0,36.336,36.367,36.3127,36.367,45387.0
2016-07-07 13:50:00,46.81,46.83,46.71,46.81,50247.0,36.3593,36.3748,36.2816,36.3593,50247.0
2016-07-07 14:00:00,46.8,46.83,46.77,46.78,17786.0,36.3515,36.3748,36.3282,36.336,17786.0
2016-07-07 14:10:00,46.77,46.86,46.72,46.84,53200.0,36.3282,36.3981,36.2894,36.3826,53200.0
2016-07-07 14:20:00,46.8,46.84,46.72,46.75,20526.0,36.3515,36.3826,36.2894,36.3127,20526.0
2016-07-07 14:30:00,46.76,46.84,46.73,46.81,37310.0,36.3204,36.3826,36.2971,36.3593,37310.0
2016-07-07 14:40:00,46.8,46.81,46.75,46.76,28888.0,36.3515,36.3593,36.3127,36.3204,28888.0
2016-07-07 14:50:00,46.76,46.79,46.71,46.77,80019.0,36.3204,36.3437,36.2816,36.3282,80019.0
2016-07-07 15:00:00,46.77,46.85,46.73,46.85,40786.0,36.3282,36.3903,36.2971,36.3903,40786.0
2016-07-07 15:10:00,46.84,46.95,46.82,46.92,13867.0,36.3826,36.468,36.367,36.4447,13867.0
2016-07-07 15:20:00,46.92,46.95,46.89,46.95,21047.0,36.4447,36.468,36.4214,36.468,21047.0
2016-07-07 15:30:00,46.95,47.03,46.9,47.03,54632.0,36.468,36.5302,36.4292,36.5302,54632.0
2016-07-07 15:40:00,47.04,47.05,46.94,46.95,58302.0,36.5379,36.5457,36.4602,36.468,58302.0
2016-07-07 15:50:00,46.94,46.96,46.87,46.87,116485.0,36.4602,36.4758,36.4059,36.4059,116485.0
2016-07-08 09:30:00,47.44,47.99,47.44,47.92,49081.0,36.8486,37.2758,36.8486,37.2215,49081.0
2016-07-08 09:40:00,47.94,48.1,47.85,48.0,40064.0,37.237,37.3613,37.1671,37.2836,40064.0
2016-07-08 09:50:00,47.96,48.1,47.87,47.97,42522.0,37.2525,37.3613,37.1826,37.2603,42522.0
2016-07-08 10:00:00,47.98,48.09,47.96,48.08,63653.0,37.2681,37.3535,37.2525,37.3457,63653.0
2016-07-08 10:10:00,48.08,48.16,48.0,48.02,96710.0,37.3457,37.4079,37.2836,37.2991,96710.0
2016-07-08 10:20:00,48.0,48.24,47.87,48.13,53053.0,37.2836,37.47,37.1826,37.3846,53053.0
2016-07-08 10:30:00,48.14,48.35,48.13,48.32,62141.0,37.3923,37.5555,37.3846,37.5321,62141.0
2016-07-08 10:40:00,48.28,48.52,48.27,48.4,42720.0,37.5011,37.6875,37.4933,37.5943,42720.0
2016-07-08 10:50:00,48.4,48.55,48.4,48.5,44811.0,37.5943,37.7108,37.5943,37.672,44811.0
2016-07-08 11:00:00,48.51,48.57,48.45,48.48,53342.0,37.6797,37.7263,37.6331,37.6564,53342.0
2016-07-08 11:10:00,48.46,48.57,48.44,48.55,47629.0,37.6409,37.7263,37.6254,37.7108,47629.0
2016-07-08 11:20:00,48.56,48.57,48.48,48.5,26728.0,37.7186,37.7263,37.6564,37.672,26728.0
2016-07-08 11:30:00,48.5,48.56,48.48,48.54,42392.0,37.672,37.7186,37.6564,37.703,42392.0
2016-07-08 11:40:00,48.54,48.58,48.46,48.51,31519.0,37.703,37.7341,37.6409,37.6797,31519.0
2016-07-08 11:50:00,48.52,48.53,48.44,48.51,32135.0,37.6875,37.6953,37.6254,37.6797,32135.0
2016-07-08 12:00:00,48.51,48.58,48.45,48.54,78529.0,37.6797,37.7341,37.6331,37.703,78529.0
2016-07-08 12:10:00,48.54,48.61,48.48,48.5,99131.0,37.703,37.7574,37.6564,37.672,99131.0
2016-07-08 12:20:00,48.51,48.57,48.45,48.53,25778.0,37.6797,37.7263,37.6331,37.6953,25778.0
2016-07-08 12:30:00,48.53,48.55,48.46,48.49,24518.0,37.6953,37.7108,37.6409,37.6642,24518.0
2016-07-08 12:40:00,48.48,48.5,48.42,48.45,31477.0,37.6564,37.672,37.6098,37.6331,31477.0
2016-07-08 12:50:00,48.44,48.52,48.43,48.45,20917.0,37.6254,37.6875,37.6176,37.6331,20917.0
2016-07-08 13:00:00,48.45,48.46,48.31,48.33,28935.0,37.6331,37.6409,37.5244,37.5399,28935.0
2016-07-08 13:10:00,48.33,48.33,48.25,48.25,11664.0,37.5399,37.5399,37.4778,37.4778,11664.0
2016-07-08 13:20:00,48.25,48.3,48.24,48.3,14637.0,37.4778,37.5166,37.47,37.5166,14637.0
2016-07-08 13:30:00,48.29,48.37,48.28,48.37,61130.0,37.5088,37.571,37.5011,37.571,61130.0
2016-07-08 13:40:00,48.36,48.5,48.35,48.44,100764.0,37.5632,37.672,37.5555,37.6254,100764.0
2016-07-08 13:50:00,48.44,48.46,48.39,48.44,12552.0,37.6254,37.6409,37.5865,37.6254,12552.0
2016-07-08 14:00:00,48.47,48.47,48.43,48.46,10979.0,37.6487,37.6487,37.6176,37.6409,10979.0
2016-07-08 14:10:00,48.47,48.49,48.45,48.48,8385.0,37.6487,37.6642,37.6331,37.6564,8385.0
2016-07-08 14:20:00,48.48,48.5,48.46,48.48,14212.0,37.6564,37.672,37.6409,37.6564,14212.0
2016-07-08 14:30:00,48.47,48.54,48.46,48.49,23986.0,37.6487,37.703,37.6409,37.6642,23986.0
2016-07-08 14:40:00,48.49,48.52,48.48,48.52,19725.0,37.6642,37.6875,37.6564,37.6875,19725.0
2016-07-08 14:50:00,48.52,48.57,48.51,48.57,34077.0,37.6875,37.7263,37.6797,37.7263,34077.0
2016-07-08 15:00:00,48.56,48.57,48.47,48.5,37680.0,37.7186,37.7263,37.6487,37.672,37680.0
2016-07-08 15:10:00,48.5,48.51,48.46,48.47,20513.0,37.672,37.6797,37.6409,37.6487,20513.0
2016-07-08 15:20:00,48.47,48.48,48.41,48.41,22177.0,37.6487,37.6564,37.6021,37.6021,22177.0
2016-07-08 15:30:00,48.42,48.49,48.38,48.49,44183.0,37.6098,37.6642,37.5788,37.6642,44183.0
2016-07-08 15:40:00,48.48,48.48,48.43,48.46,38651.0,37.6564,37.6564,37.6176,37.6409,38651.0
2016-07-08 15:50:00,48.46,48.5,48.43,48.5,120644.0,37.6409,37.672,37.6176,37.672,120644.0
2016-07-11 09:30:00,48.39,48.67,48.22,48.54,67970.0,37.5865,37.804,37.4545,37.703,67970.0
2016-07-11 09:40:00,48.58,48.8,48.37,48.45,59165.0,37.7341,37.905,37.571,37.6331,59165.0
2016-07-11 09:50:00,48.45,48.66,48.39,48.61,180674.0,37.6331,37.7962,37.5865,37.7574,180674.0
2016-07-11 10:00:00,48.61,48.72,48.47,48.6,103677.0,37.7574,37.8428,37.6487,37.7496,103677.0
2016-07-11 10:10:00,48.61,48.63,48.38,48.39,73912.0,37.7574,37.7729,37.5788,37.5865,73912.0
2016-07-11 10:20:00,48.39,48.43,48.25,48.28,41674.0,37.5865,37.6176,37.4778,37.5011,41674.0
2016-07-11 10:30:00,48.29,48.4,48.28,48.4,38868.0,37.5088,37.5943,37.5011,37.5943,38868.0
2016-07-11 10:40:00,48.4,48.49,48.35,48.39,100036.0,37.5943,37.6642,37.5555,37.5865,100036.0
2016-07-11 10:50:00,48.41,48.54,48.31,48.53,89147.0,37.6021,37.703,37.5244,37.6953,89147.0
2016-07-11 11:00:00,48.53,48.55,48.41,48.5,21814.0,37.6953,37.7108,37.6021,37.672,21814.0
2016-07-11 11:10:00,48.5,48.58,48.47,48.5,35724.0,37.672,37.7341,37.6487,37.672,35724.0
2016-07-11 11:20:00,48.52,48.58,48.42,48.58,31169.0,37.6875,37.7341,37.6098,37.7341,31169.0
2016-07-11 11:30:00,48.57,48.6,48.52,48.53,16671.0,37.7263,37.7496,37.6875,37.6953,16671.0
2016-07-11 11:40:00,48.53,48.58,48.5,48.57,14070.0,37.6953,37.7341,37.672,37.7263,14070.0
2016-07-11 11:50:00,48.56,48.57,48.45,48.46,19435.0,37.7186,37.7263,37.6331,37.6409,19435.0
2016-07-11 12:00:00,48.47,48.53,48.46,48.51,18617.0,37.6487,37.6953,37.6409,37.6797,18617.0
2016-07-11 12:10:00,48.52,48.55,48.47,48.52,17782.0,37.6875,37.7108,37.6487,37.6875,17782.0
2016-07-11 12:20:00,48.52,48.52,48.47,48.48,9742.0,37.6875,37.6875,37.6487,37.6564,9742.0
2016-07-11 12:30:00,48.48,48.59,48.47,48.58,33966.0,37.6564,37.7419,37.6487,37.7341,33966.0
2016-07-11 12:40:00,48.59,48.59,48.51,48.53,27880.0,37.7419,37.7419,37.6797,37.6953,27880.0
2016-07-11 12:50:00,48.54,48.54,48.47,48.5,24645.0,37.703,37.703,37.6487,37.672,24645.0
2016-07-11 13:00:00,48.5,48.54,48.5,48.52,18032.0,37.672,37.703,37.672,37.6875,18032.0
2016-07-11 13:10:00,48.51,48.52,48.47,48.49,30638.0,37.6797,37.6875,37.6487,37.6642,30638.0
2016-07-11 13:20:00,48.48,48.52,48.45,48.52,67661.0,37.6564,37.6875,37.6331,37.6875,67661.0
2016-07-11 13:30:00,48.5,48.53,48.47,48.51,20673.0,37.672,37.6953,37.6487,37.6797,20673.0
2016-07-11 13:40:00,48.5,48.51,48.4,48.42,31135.0,37.672,37.6797,37.5943,37.6098,31135.0
2016-07-11 13:50:00,48.42,48.48,48.41,48.41,21385.0,37.6098,37.6564,37.6021,37.6021,21385.0
2016-07-11 14:00:00,48.4,48.41,48.34,48.36,21475.0,37.5943,37.6021,37.5477,37.5632,21475.0
2016-07-11 14:10:00,48.35,48.35,48.28,48.28,23462.0,37.5555,37.5555,37.5011,37.5011,23462.0
2016-07-11 14:20:00,48.27,48.31,48.26,48.29,12237.0,37.4933,37.5244,37.4855,37.5088,12237.0
2016-07-11 14:30:00,48.28,48.35,48.28,48.34,14903.0,37.5011,37.5555,37.5011,37.5477,14903.0
2016-07-11 14:40:00,48.35,48.35,48.29,48.29,18214.0,37.5555,37.5555,37.5088,37.5088,18214.0
2016-07-11 14:50:00,48.28,48.3,48.23,48.27,78271.0,37.5011,37.5166,37.4622,37.4933,78271.0
2016-07-11 15:00:00,48.27,48.45,48.26,48.45,41567.0,37.4933,37.6331,37.4855,37.6331,41567.0
2016-07-11 15:10:00,48.44,48.53,48.42,48.51,22845.0,37.6254,37.6953,37.6098,37.6797,22845.0
2016-07-11 15:20:00,48.51,48.53,48.43,48.43,37867.0,37.6797,37.6953,37.6176,37.6176,37867.0
2016-07-11 15:30:00,48.43,48.46,48.41,48.45,43333.0,37.6176,37.6409,37.6021,37.6331,43333.0
2016-07-11 15:40:00,48.46,48.5,48.45,48.48,40995.0,37.6409,37.672,37.6331,37.6564,40995.0
2016-07-11 15:50:00,48.47,48.52,48.43,48.48,96467.0,37.6487,37.6875,37.6176,37.6564,96467.0
2016-07-12 09:30:00,48.68,48.81,48.65,48.75,38432.0,37.8118,37.9128,37.7885,37.8661,38432.0
2016-07-12 09:40:00,48.77,48.94,48.77,48.9,17547.0,37.8817,38.0137,37.8817,37.9827,17547.0
2016-07-12 09:50:00,48.89,48.91,48.73,48.73,26791.0,37.9749,37.9904,37.8506,37.8506,26791.0
2016-07-12 10:00:00,48.71,48.78,48.68,48.71,48114.0,37.8351,37.8895,37.8118,37.8351,48114.0
2016-07-12 10:10:00,48.71,48.77,48.66,48.68,24623.0,37.8351,37.8817,37.7962,37.8118,24623.0
2016-07-12 10:20:00,48.69,48.77,48.67,48.7,56519.0,37.8195,37.8817,37.804,37.8273,56519.0
2016-07-12 10:30:00,48.71,48.76,48.7,48.72,96684.0,37.8351,37.8739,37.8273,37.8428,96684.0
2016-07-12 10:40:00,48.72,48.75,48.62,48.64,85378.0,37.8428,37.8661,37.7652,37.7807,85378.0
2016-07-12 10:50:00,48.65,48.66,48.55,48.57,26390.0,37.7885,37.7962,37.7108,37.7263,26390.0
2016-07-12 11:00:00,48.57,48.68,48.57,48.66,16319.0,37.7263,37.8118,37.7263,37.7962,16319.0
2016-07-12 11:10:00,48.67,48.76,48.67,48.7,24968.0,37.804,37.8739,37.804,37.8273,24968.0
2016-07-12 11:20:00,48.72,48.77,48.65,48.74,46201.0,37.8428,37.8817,37.7885,37.8584,46201.0
2016-07-12 11:30:00,48.74,48.78,48.72,48.77,33613.0,37.8584,37.8895,37.8428,37.8817,33613.0
2016-07-12 11:40:00,48.78,48.79,48.73,48.79,33172.0,37.8895,37.8972,37.8506,37.8972,33172.0
2016-07-12 11:50:00,48.79,48.85,48.78,48.84,19181.0,37.8972,37.9438,37.8895,37.9361,19181.0
2016-07-12 12:00:00,48.83,48.85,48.8,48.81,12913.0,37.9283,37.9438,37.905,37.9128,12913.0
2016-07-12 12:10:00,48.8,48.87,48.8,48.86,12948.0,37.905,37.9594,37.905,37.9516,12948.0
2016-07-12 12:20:00,48.86,48.96,48.85,48.95,38536.0,37.9516,38.0293,37.9438,38.0215,38536.0
2016-07-12 12:30:00,48.96,48.98,48.94,48.97,27483.0,38.0293,38.0448,38.0137,38.037,27483.0
2016-07-12 12:40:00,48.97,48.98,48.82,48.82,40869.0,38.037,38.0448,37.9205,37.9205,40869.0
2016-07-12 12:50:00,48.83,48.87,48.79,48.85,25275.0,37.9283,37.9594,37.8972,37.9438,25275.0
2016-07-12 13:00:00,48.85,48.85,48.75,48.75,18577.0,37.9438,37.9438,37.8661,37.8661,18577.0
2016-07-12 13:10:00,48.74,48.75,48.7,48.74,20546.0,37.8584,37.8661,37.8273,37.8584,20546.0
2016-07-12 13:20:00,48.73,48.83,48.73,48.83,29279.0,37.8506,37.9283,37.8506,37.9283,29279.0
2016-07-12 13:30:00,48.83,48.91,48.83,48.83,32156.0,37.9283,37.9904,37.9283,37.9283,32156.0
2016-07-12 13:40:00,48.82,48.82,48.68,48.73,42934.0,37.9205,37.9205,37.8118,37.8506,42934.0
2016-07-12 13:50:00,48.74,48.75,48.7,48.72,63190.0,37.8584,37.8661,37.8273,37.8428,63190.0
2016-07-12 14:00:00,48.73,48.85,48.73,48.76,39603.0,37.8506,37.9438,37.8506,37.8739,39603.0
2016-07-12 14:10:00,48.76,48.79,48.74,48.75,14137.0,37.8739,37.8972,37.8584,37.8661,14137.0
2016-07-12 14:20:00,48.75,48.83,48.71,48.81,60416.0,37.8661,37.9283,37.8351,37.9128,60416.0
2016-07-12 14:30:00,48.81,48.81,48.7,48.73,28958.0,37.9128,37.9128,37.8273,37.8506,28958.0
2016-07-12 14:40:00,48.73,48.8,48.7,48.74,58220.0,37.8506,37.905,37.8273,37.8584,58220.0
2016-07-12 14:50:00,48.75,48.75,48.69,48.72,129441.0,37.8661,37.8661,37.8195,37.8428,129441.0
2016-07-12 15:00:00,48.72,48.77,48.69,48.77,89127.0,37.8428,37.8817,37.8195,37.8817,89127.0
2016-07-12 15:10:00,48.77,48.89,48.76,48.78,65637.0,37.8817,37.9749,37.8739,37.8895,65637.0
2016-07-12 15:20:00,48.79,48.83,48.77,48.78,26155.0,37.8972,37.9283,37.8817,37.8895,26155.0
2016-07-12 15:30:00,48.78,48.85,48.77,48.84,42472.0,37.8895,37.9438,37.8817,37.9361,42472.0
2016-07-12 15:40:00,48.84,48.84,48.69,48.7,62082.0,37.9361,37.9361,37.8195,37.8273,62082.0
2016-07-12 15:50:00,48.71,48.8,48.7,48.75,187756.0,37.8351,37.905,37.8273,37.8661,187756.0
2016-07-13 09:30:00,48.9,48.93,48.76,48.85,17780.0,37.9827,38.006,37.8739,37.9438,17780.0
2016-07-13 09:40:00,48.86,48.89,48.6,48.63,26955.0,37.9516,37.9749,37.7496,37.7729,26955.0
2016-07-13 09:50:00,48.62,48.7,48.52,48.59,12873.0,37.7652,37.8273,37.6875,37.7419,12873.0
2016-07-13 10:00:00,48.61,48.79,48.58,48.76,60207.0,37.7574,37.8972,37.7341,37.8739,60207.0
2016-07-13 10:10:00,48.76,49.02,48.76,48.98,150525.0,37.8739,38.0759,37.8739,38.0448,150525.0
2016-07-13 10:20:00,48.95,49.02,48.95,49.01,73491.0,38.0215,38.0759,38.0215,38.0681,73491.0
2016-07-13 10:30:00,49.02,49.09,48.98,49.05,30043.0,38.0759,38.1302,38.0448,38.0992,30043.0
2016-07-13 10:40:00,49.05,49.12,49.01,49.04,30260.0,38.0992,38.1535,38.0681,38.0914,30260.0
2016-07-13 10:50:00,49.05,49.05,49.0,49.0,9370.0,38.0992,38.0992,38.0603,38.0603,9370.0
2016-07-13 11:00:00,49.02,49.02,48.86,48.88,29609.0,38.0759,38.0759,37.9516,37.9671,29609.0
2016-07-13 11:10:00,48.86,48.94,48.73,48.74,9257.0,37.9516,38.0137,37.8506,37.8584,9257.0
2016-07-13 11:20:00,48.73,48.77,48.71,48.75,38591.0,37.8506,37.8817,37.8351,37.8661,38591.0
2016-07-13 11:30:00,48.73,48.83,48.73,48.74,65159.0,37.8506,37.9283,37.8506,37.8584,65159.0
2016-07-13 11:40:00,48.76,48.83,48.73,48.79,82958.0,37.8739,37.9283,37.8506,37.8972,82958.0
2016-07-13 11:50:00,48.78,48.86,48.75,48.86,21677.0,37.8895,37.9516,37.8661,37.9516,21677.0
2016-07-13 12:00:00,48.87,48.92,48.78,48.79,19820.0,37.9594,37.9982,37.8895,37.8972,19820.0
2016-07-13 12:10:00,48.78,48.8,48.75,48.78,7348.0,37.8895,37.905,37.8661,37.8895,7348.0
2016-07-13 12:20:00,48.78,48.81,48.71,48.74,22559.0,37.8895,37.9128,37.8351,37.8584,22559.0
2016-07-13 12:30:00,48.73,48.76,48.72,48.76,97567.0,37.8506,37.8739,37.8428,37.8739,97567.0
2016-07-13 12:40:00,48.77,48.83,48.75,48.77,7988.0,37.8817,37.9283,37.8661,37.8817,7988.0
2016-07-13 12:50:00,48.76,48.81,48.75,48.79,4888.0,37.8739,37.9128,37.8661,37.8972,4888.0
2016-07-13 13:00:00,48.81,48.84,48.75,48.8,10709.0,37.9128,37.9361,37.8661,37.905,10709.0
2016-07-13 13:10:00,48.81,48.81,48.75,48.75,7683.0,37.9128,37.9128,37.8661,37.8661,7683.0
2016-07-13 13:20:00,48.76,48.76,48.72,48.74,32243.0,37.8739,37.8739,37.8428,37.8584,32243.0
2016-07-13 13:30:00,48.73,48.75,48.62,48.62,57689.0,37.8506,37.8661,37.7652,37.7652,57689.0
2016-07-13 13:40:00,48.64,48.65,48.56,48.6,11407.0,37.7807,37.7885,37.7186,37.7496,11407.0
2016-07-13 13:50:00,48.6,48.6,48.45,48.5,19437.0,37.7496,37.7496,37.6331,37.672,19437.0
2016-07-13 14:00:00,48.5,48.62,48.49,48.6,30191.0,37.672,37.7652,37.6642,37.7496,30191.0
2016-07-13 14:10:00,48.62,48.65,48.6,48.6,4909.0,37.7652,37.7885,37.7496,37.7496,4909.0
2016-07-13 14:20:00,48.61,48.61,48.55,48.59,4641.0,37.7574,37.7574,37.7108,37.7419,4641.0
2016-07-13 14:30:00,48.59,48.59,48.55,48.57,6463.0,37.7419,37.7419,37.7108,37.7263,6463.0
2016-07-13 14:40:00,48.58,48.6,48.56,48.58,5870.0,37.7341,37.7496,37.7186,37.7341,5870.0
2016-07-13 14:50:00,48.56,48.56,48.5,48.5,4217.0,37.7186,37.7186,37.672,37.672,4217.0
2016-07-13 15:00:00,48.51,48.54,48.5,48.52,10997.0,37.6797,37.703,37.672,37.6875,10997.0
2016-07-13 15:10:00,48.53,48.53,48.49,48.53,27827.0,37.6953,37.6953,37.6642,37.6953,27827.0
2016-07-13 15:20:00,48.53,48.53,48.43,48.48,18374.0,37.6953,37.6953,37.6176,37.6564,18374.0
2016-07-13 15:30:00,48.48,48.58,48.47,48.58,36197.0,37.6564,37.7341,37.6487,37.7341,36197.0
2016-07-13 15:40:00,48.58,48.7,48.58,48.67,56055.0,37.7341,37.8273,37.7341,37.804,56055.0
2016-07-13 15:50:00,48.67,48.71,48.61,48.68,106147.0,37.804,37.8351,37.7574,37.8118,106147.0
2016-07-14 09:30:00,49.65,50.08,49.56,50.06,274057.0,38.5652,38.8992,38.4953,38.8837,274057.0
2016-07-14 09:40:00,50.07,50.18,49.91,49.91,197835.0,38.8914,38.9769,38.7672,38.7672,197835.0
2016-07-14 09:50:00,49.91,50.15,49.87,50.15,123303.0,38.7672,38.9536,38.7361,38.9536,123303.0
2016-07-14 10:00:00,50.15,50.16,49.89,49.95,87721.0,38.9536,38.9614,38.7516,38.7982,87721.0
2016-07-14 10:10:00,49.97,50.0,49.88,49.97,75364.0,38.8138,38.8371,38.7439,38.8138,75364.0
2016-07-14 10:20:00,49.98,50.01,49.92,50.0,72365.0,38.8215,38.8448,38.7749,38.8371,72365.0
2016-07-14 10:30:00,50.0,50.14,49.97,50.09,132610.0,38.8371,38.9458,38.8138,38.907,132610.0
2016-07-14 10:40:00,50.09,50.1,49.88,49.91,31575.0,38.907,38.9147,38.7439,38.7672,31575.0
2016-07-14 10:50:00,49.9,49.97,49.86,49.91,47671.0,38.7594,38.8138,38.7283,38.7672,47671.0
2016-07-14 11:00:00,49.91,50.01,49.9,49.98,33205.0,38.7672,38.8448,38.7594,38.8215,33205.0
2016-07-14 11:10:00,49.98,50.01,49.95,50.0,130092.0,38.8215,38.8448,38.7982,38.8371,130092.0
2016-07-14 11:20:00,49.99,50.01,49.87,49.87,138771.0,38.8293,38.8448,38.7361,38.7361,138771.0
2016-07-14 11:30:00,49.88,49.93,49.85,49.85,36889.0,38.7439,38.7827,38.7206,38.7206,36889.0
2016-07-14 11:40:00,49.86,49.87,49.73,49.75,39102.0,38.7283,38.7361,38.6274,38.6429,39102.0
2016-07-14 11:50:00,49.75,49.83,49.74,49.82,25463.0,38.6429,38.705,38.6351,38.6973,25463.0
2016-07-14 12:00:00,49.82,49.89,49.82,49.84,38730.0,38.6973,38.7516,38.6973,38.7128,38730.0
2016-07-14 12:10:00,49.84,49.84,49.74,49.75,37571.0,38.7128,38.7128,38.6351,38.6429,37571.0
2016-07-14 12:20:00,49.74,49.81,49.73,49.8,86880.0,38.6351,38.6895,38.6274,38.6817,86880.0
2016-07-14 12:30:00,49.8,49.8,49.72,49.77,41198.0,38.6817,38.6817,38.6196,38.6584,41198.0
2016-07-14 12:40:00,49.77,49.77,49.73,49.75,43543.0,38.6584,38.6584,38.6274,38.6429,43543.0
2016-07-14 12:50:00,49.75,49.86,49.74,49.86,60228.0,38.6429,38.7283,38.6351,38.7283,60228.0
2016-07-14 13:00:00,49.86,49.99,49.84,49.97,45800.0,38.7283,38.8293,38.7128,38.8138,45800.0
2016-07-14 13:10:00,49.97,50.0,49.97,49.98,35251.0,38.8138,38.8371,38.8138,38.8215,35251.0
2016-07-14 13:20:00,50.0,50.01,49.98,49.99,48690.0,38.8371,38.8448,38.8215,38.8293,48690.0
2016-07-14 13:30:00,50.0,50.19,49.99,50.19,176421.0,38.8371,38.9847,38.8293,38.9847,176421.0
2016-07-14 13:40:00,50.18,50.47,50.18,50.36,390574.0,38.9769,39.2021,38.9769,39.1167,390574.0
2016-07-14 13:50:00,50.38,50.43,50.19,50.39,199872.0,39.1322,39.1711,38.9847,39.14,199872.0
2016-07-14 14:00:00,50.4,50.47,50.28,50.39,90555.0,39.1478,39.2021,39.0546,39.14,90555.0
2016-07-14 14:10:00,50.39,50.52,50.35,50.46,150548.0,39.14,39.241,39.1089,39.1944,150548.0
2016-07-14 14:20:00,50.47,50.62,50.45,50.58,135066.0,39.2021,39.3187,39.1866,39.2876,135066.0
2016-07-14 14:30:00,50.58,50.58,50.46,50.55,102165.0,39.2876,39.2876,39.1944,39.2643,102165.0
2016-07-14 14:40:00,50.57,50.64,50.45,50.49,104137.0,39.2798,39.3342,39.1866,39.2177,104137.0
2016-07-14 14:50:00,50.5,50.51,50.28,50.29,103765.0,39.2254,39.2332,39.0546,39.0623,103765.0
2016-07-14 15:00:00,50.29,50.36,50.11,50.16,118210.0,39.0623,39.1167,38.9225,38.9614,118210.0
2016-07-14 15:10:00,50.15,50.18,49.97,49.97,71998.0,38.9536,38.9769,38.8138,38.8138,71998.0
2016-07-14 15:20:00,49.97,50.04,49.96,50.01,60162.0,38.8138,38.8681,38.806,38.8448,60162.0
2016-07-14 15:30:00,50.01,50.06,49.99,50.04,77583.0,38.8448,38.8837,38.8293,38.8681,77583.0
2016-07-14 15:40:00,50.04,50.05,49.99,50.01,105764.0,38.8681,38.8759,38.8293,38.8448,105764.0
2016-07-14 15:50:00,50.02,50.03,49.95,49.98,222636.0,38.8526,38.8604,38.7982,38.8215,222636.0
2016-07-15 09:30:00,50.16,50.42,50.04,50.11,77851.0,38.9614,39.1633,38.8681,38.9225,77851.0
2016-07-15 09:40:00,50.1,50.15,50.01,50.09,81131.0,38.9147,38.9536,38.8448,38.907,81131.0
2016-07-15 09:50:00,50.11,50.15,49.88,49.98,42119.0,38.9225,38.9536,38.7439,38.8215,42119.0
2016-07-15 10:00:00,50.01,50.11,49.94,49.95,27833.0,38.8448,38.9225,38.7905,38.7982,27833.0
2016-07-15 10:10:00,49.95,50.03,49.92,50.01,41558.0,38.7982,38.8604,38.7749,38.8448,41558.0
2016-07-15 10:20:00,50.02,50.18,50.0,50.15,22366.0,38.8526,38.9769,38.8371,38.9536,22366.0
2016-07-15 10:30:00,50.15,50.22,50.09,50.09,29058.0,38.9536,39.008,38.907,38.907,29058.0
2016-07-15 10:40:00,50.11,50.13,50.02,50.05,15314.0,38.9225,38.9381,38.8526,38.8759,15314.0
2016-07-15 10:50:00,50.05,50.2,50.05,50.2,18227.0,38.8759,38.9924,38.8759,38.9924,18227.0
2016-07-15 11:00:00,50.21,50.32,50.18,50.18,58080.0,39.0002,39.0856,38.9769,38.9769,58080.0
2016-07-15 11:10:00,50.18,50.18,49.97,49.98,25822.0,38.9769,38.9769,38.8138,38.8215,25822.0
2016-07-15 11:20:00,49.98,50.07,49.98,50.03,17986.0,38.8215,38.8914,38.8215,38.8604,17986.0
2016-07-15 11:30:00,50.04,50.06,49.93,49.97,29363.0,38.8681,38.8837,38.7827,38.8138,29363.0
2016-07-15 11:40:00,49.97,49.98,49.84,49.86,10757.0,38.8138,38.8215,38.7128,38.7283,10757.0
2016-07-15 11:50:00,49.83,49.86,49.77,49.86,13147.0,38.705,38.7283,38.6584,38.7283,13147.0
2016-07-15 12:00:00,49.85,49.88,49.77,49.77,9074.0,38.7206,38.7439,38.6584,38.6584,9074.0
2016-07-15 12:10:00,49.77,49.83,49.76,49.78,17220.0,38.6584,38.705,38.6507,38.6662,17220.0
2016-07-15 12:20:00,49.77,49.77,49.75,49.76,12341.0,38.6584,38.6584,38.6429,38.6507,12341.0
2016-07-15 12:30:00,49.76,49.83,49.76,49.78,12844.0,38.6507,38.705,38.6507,38.6662,12844.0
2016-07-15 12:40:00,49.77,49.77,49.68,49.68,9323.0,38.6584,38.6584,38.5885,38.5885,9323.0
2016-07-15 12:50:00,49.67,49.75,49.67,49.68,11887.0,38.5808,38.6429,38.5808,38.5885,11887.0
2016-07-15 13:00:00,49.68,49.73,49.68,49.69,8974.0,38.5885,38.6274,38.5885,38.5963,8974.0
2016-07-15 13:10:00,49.68,49.83,49.67,49.83,17859.0,38.5885,38.705,38.5808,38.705,17859.0
2016-07-15 13:20:00,49.83,49.93,49.83,49.88,20713.0,38.705,38.7827,38.705,38.7439,20713.0
2016-07-15 13:30:00,49.87,49.87,49.78,49.78,37667.0,38.7361,38.7361,38.6662,38.6662,37667.0
2016-07-15 13:40:00,49.79,49.79,49.65,49.66,14246.0,38.674,38.674,38.5652,38.573,14246.0
2016-07-15 13:50:00,49.66,49.67,49.6,49.63,18499.0,38.573,38.5808,38.5264,38.5497,18499.0
2016-07-15 14:00:00,49.63,49.67,49.63,49.63,12357.0,38.5497,38.5808,38.5497,38.5497,12357.0
2016-07-15 14:10:00,49.62,49.67,49.6,49.65,13926.0,38.5419,38.5808,38.5264,38.5652,13926.0
2016-07-15 14:20:00,49.65,49.66,49.62,49.62,16815.0,38.5652,38.573,38.5419,38.5419,16815.0
2016-07-15 14:30:00,49.62,49.66,49.59,49.59,18998.0,38.5419,38.573,38.5186,38.5186,18998.0
2016-07-15 14:40:00,49.59,49.61,49.54,49.58,34362.0,38.5186,38.5341,38.4798,38.5108,34362.0
2016-07-15 14:50:00,49.58,49.58,49.54,49.54,17661.0,38.5108,38.5108,38.4798,38.4798,17661.0
2016-07-15 15:00:00,49.56,49.56,49.48,49.48,20840.0,38.4953,38.4953,38.4332,38.4332,20840.0
2016-07-15 15:10:00,49.48,49.49,49.44,49.46,33336.0,38.4332,38.4409,38.4021,38.4176,33336.0
2016-07-15 15:20:00,49.46,49.47,49.44,49.46,39468.0,38.4176,38.4254,38.4021,38.4176,39468.0
2016-07-15 15:30:00,49.46,49.51,49.45,49.45,65020.0,38.4176,38.4565,38.4099,38.4099,65020.0
2016-07-15 15:40:00,49.46,49.47,49.36,49.37,53367.0,38.4176,38.4254,38.34,38.3477,53367.0
2016-07-15 15:50:00,49.37,49.42,49.33,49.34,165027.0,38.3477,38.3866,38.3167,38.3244,165027.0
2016-07-18 09:30:00,49.55,49.84,49.55,49.75,22346.0,38.4875,38.7128,38.4875,38.6429,22346.0
2016-07-18 09:40:00,49.76,49.91,49.61,49.88,59026.0,38.6507,38.7672,38.5341,38.7439,59026.0
2016-07-18 09:50:00,49.87,49.98,49.83,49.9,81771.0,38.7361,38.8215,38.705,38.7594,81771.0
2016-07-18 10:00:00,49.91,50.16,49.91,50.13,57205.0,38.7672,38.9614,38.7672,38.9381,57205.0
2016-07-18 10:10:00,50.14,50.17,50.05,50.13,82720.0,38.9458,38.9691,38.8759,38.9381,82720.0
2016-07-18 10:20:00,50.14,50.31,50.14,50.19,46359.0,38.9458,39.0779,38.9458,38.9847,46359.0
2016-07-18 10:30:00,50.2,50.5,50.16,50.46,86104.0,38.9924,39.2254,38.9614,39.1944,86104.0
2016-07-18 10:40:00,50.44,50.58,50.4,50.57,40829.0,39.1788,39.2876,39.1478,39.2798,40829.0
2016-07-18 10:50:00,50.58,50.66,50.48,50.6,22893.0,39.2876,39.3497,39.2099,39.3031,22893.0
2016-07-18 11:00:00,50.6,50.62,50.49,50.6,48322.0,39.3031,39.3187,39.2177,39.3031,48322.0
2016-07-18 11:10:00,50.59,50.74,50.58,50.71,37807.0,39.2954,39.4119,39.2876,39.3886,37807.0
2016-07-18 11:20:00,50.71,50.74,50.65,50.71,34690.0,39.3886,39.4119,39.342,39.3886,34690.0
2016-07-18 11:30:00,50.71,50.72,50.5,50.6,65031.0,39.3886,39.3963,39.2254,39.3031,65031.0
2016-07-18 11:40:00,50.6,50.6,50.45,50.45,34644.0,39.3031,39.3031,39.1866,39.1866,34644.0
2016-07-18 11:50:00,50.46,50.62,50.44,50.48,36185.0,39.1944,39.3187,39.1788,39.2099,36185.0
2016-07-18 12:00:00,50.48,50.51,50.42,50.45,19031.0,39.2099,39.2332,39.1633,39.1866,19031.0
2016-07-18 12:10:00,50.45,50.57,50.34,50.36,57955.0,39.1866,39.2798,39.1012,39.1167,57955.0
2016-07-18 12:20:00,50.36,50.54,50.36,50.46,31115.0,39.1167,39.2565,39.1167,39.1944,31115.0
2016-07-18 12:30:00,50.46,50.47,50.34,50.35,23434.0,39.1944,39.2021,39.1012,39.1089,23434.0
2016-07-18 12:40:00,50.33,50.35,50.27,50.29,26365.0,39.0934,39.1089,39.0468,39.0623,26365.0
2016-07-18 12:50:00,50.27,50.37,50.22,50.33,34582.0,39.0468,39.1245,39.008,39.0934,34582.0
2016-07-18 13:00:00,50.33,50.33,50.15,50.19,62174.0,39.0934,39.0934,38.9536,38.9847,62174.0
2016-07-18 13:10:00,50.19,50.33,50.12,50.24,51001.0,38.9847,39.0934,38.9303,39.0235,51001.0
2016-07-18 13:20:00,50.24,50.26,50.17,50.22,19105.0,39.0235,39.039,38.9691,39.008,19105.0
2016-07-18 13:30:00,50.22,50.29,50.19,50.24,31850.0,39.008,39.0623,38.9847,39.0235,31850.0
2016-07-18 13:40:00,50.25,50.33,50.19,50.27,36633.0,39.0313,39.0934,38.9847,39.0468,36633.0
2016-07-18 13:50:00,50.27,50.33,50.25,50.3,22745.0,39.0468,39.0934,39.0313,39.0701,22745.0
2016-07-18 14:00:00,50.31,50.32,50.25,50.25,21202.0,39.0779,39.0856,39.0313,39.0313,21202.0
2016-07-18 14:10:00,50.26,50.33,50.25,50.32,30383.0,39.039,39.0934,39.0313,39.0856,30383.0
2016-07-18 14:20:00,50.32,50.38,50.3,50.35,42629.0,39.0856,39.1322,39.0701,39.1089,42629.0
2016-07-18 14:30:00,50.36,50.36,50.18,50.2,45028.0,39.1167,39.1167,38.9769,38.9924,45028.0
2016-07-18 14:40:00,50.21,50.22,50.17,50.18,27263.0,39.0002,39.008,38.9691,38.9769,27263.0
2016-07-18 14:50:00,50.18,50.28,50.17,50.28,56123.0,38.9769,39.0546,38.9691,39.0546,56123.0
2016-07-18 15:00:00,50.28,50.28,50.21,50.21,32953.0,39.0546,39.0546,39.0002,39.0002,32953.0
2016-07-18 15:10:00,50.21,50.27,50.18,50.21,71114.0,39.0002,39.0468,38.9769,39.0002,71114.0
2016-07-18 15:20:00,50.21,50.21,50.11,50.2,57714.0,39.0002,39.0002,38.9225,38.9924,57714.0
2016-07-18 15:30:00,50.21,50.24,50.14,50.16,66942.0,39.0002,39.0235,38.9458,38.9614,66942.0
2016-07-18 15:40:00,50.17,50.21,50.14,50.19,86454.0,38.9691,39.0002,38.9458,38.9847,86454.0
2016-07-18 15:50:00,50.19,50.2,50.14,50.16,152861.0,38.9847,38.9924,38.9458,38.9614,152861.0
2016-07-19 09:30:00,50.08,50.23,49.93,50.14,31062.0,38.8992,39.0157,38.7827,38.9458,31062.0
2016-07-19 09:40:00,50.1,50.17,49.86,49.9,29229.0,38.9147,38.9691,38.7283,38.7594,29229.0
2016-07-19 09:50:00,49.88,49.93,49.65,49.78,18315.0,38.7439,38.7827,38.5652,38.6662,18315.0
2016-07-19 10:00:00,49.77,49.78,49.6,49.7,29260.0,38.6584,38.6662,38.5264,38.6041,29260.0
2016-07-19 10:10:00,49.71,49.8,49.66,49.73,27044.0,38.6118,38.6817,38.573,38.6274,27044.0
2016-07-19 10:20:00,49.71,49.82,49.64,49.77,28738.0,38.6118,38.6973,38.5574,38.6584,28738.0
2016-07-19 10:30:00,49.76,49.91,49.7,49.88,29513.0,38.6507,38.7672,38.6041,38.7439,29513.0
2016-07-19 10:40:00,49.88,49.89,49.67,49.77,25887.0,38.7439,38.7516,38.5808,38.6584,25887.0
2016-07-19 10:50:00,49.76,49.82,49.7,49.72,18042.0,38.6507,38.6973,38.6041,38.6196,18042.0
2016-07-19 11:00:00,49.72,49.78,49.68,49.74,16352.0,38.6196,38.6662,38.5885,38.6351,16352.0
2016-07-19 11:10:00,49.73,49.81,49.69,49.77,44632.0,38.6274,38.6895,38.5963,38.6584,44632.0
2016-07-19 11:20:00,49.76,49.8,49.74,49.76,14003.0,38.6507,38.6817,38.6351,38.6507,14003.0
2016-07-19 11:30:00,49.76,49.81,49.75,49.77,19037.0,38.6507,38.6895,38.6429,38.6584,19037.0
2016-07-19 11:40:00,49.77,49.79,49.61,49.62,20800.0,38.6584,38.674,38.5341,38.5419,20800.0
2016-07-19 11:50:00,49.63,49.63,49.54,49.58,26066.0,38.5497,38.5497,38.4798,38.5108,26066.0
2016-07-19 12:00:00,49.59,49.73,49.59,49.64,20418.0,38.5186,38.6274,38.5186,38.5574,20418.0
2016-07-19 12:10:00,49.65,49.76,49.58,49.76,20737.0,38.5652,38.6507,38.5108,38.6507,20737.0
2016-07-19 12:20:00,49.76,49.77,49.7,49.72,9552.0,38.6507,38.6584,38.6041,38.6196,9552.0
2016-07-19 12:30:00,49.72,49.78,49.71,49.71,12462.0,38.6196,38.6662,38.6118,38.6118,12462.0
2016-07-19 12:40:00,49.72,49.76,49.66,49.75,13539.0,38.6196,38.6507,38.573,38.6429,13539.0
2016-07-19 12:50:00,49.75,49.75,49.65,49.66,12417.0,38.6429,38.6429,38.5652,38.573,12417.0
2016-07-19 13:00:00,49.65,49.76,49.63,49.69,17378.0,38.5652,38.6507,38.5497,38.5963,17378.0
2016-07-19 13:10:00,49.7,49.7,49.59,49.64,14858.0,38.6041,38.6041,38.5186,38.5574,14858.0
2016-07-19 13:20:00,49.63,49.66,49.57,49.57,17571.0,38.5497,38.573,38.5031,38.5031,17571.0
2016-07-19 13:30:00,49.57,49.7,49.55,49.7,28610.0,38.5031,38.6041,38.4875,38.6041,28610.0
2016-07-19 13:40:00,49.7,49.75,49.69,49.69,13869.0,38.6041,38.6429,38.5963,38.5963,13869.0
2016-07-19 13:50:00,49.7,49.72,49.64,49.71,8457.0,38.6041,38.6196,38.5574,38.6118,8457.0
2016-07-19 14:00:00,49.71,49.76,49.7,49.76,12507.0,38.6118,38.6507,38.6041,38.6507,12507.0
2016-07-19 14:10:00,49.76,49.82,49.76,49.82,11930.0,38.6507,38.6973,38.6507,38.6973,11930.0
2016-07-19 14:20:00,49.82,49.84,49.79,49.81,19191.0,38.6973,38.7128,38.674,38.6895,19191.0
2016-07-19 14:30:00,49.82,49.84,49.74,49.84,21704.0,38.6973,38.7128,38.6351,38.7128,21704.0
2016-07-19 14:40:00,49.84,49.86,49.81,49.84,13964.0,38.7128,38.7283,38.6895,38.7128,13964.0
2016-07-19 14:50:00,49.83,49.84,49.77,49.77,25596.0,38.705,38.7128,38.6584,38.6584,25596.0
2016-07-19 15:00:00,49.78,49.79,49.75,49.75,21800.0,38.6662,38.674,38.6429,38.6429,21800.0
2016-07-19 15:10:00,49.76,49.82,49.74,49.81,22982.0,38.6507,38.6973,38.6351,38.6895,22982.0
2016-07-19 15:20:00,49.8,49.81,49.72,49.73,28073.0,38.6817,38.6895,38.6196,38.6274,28073.0
2016-07-19 15:30:00,49.73,49.81,49.72,49.78,55395.0,38.6274,38.6895,38.6196,38.6662,55395.0
2016-07-19 15:40:00,49.78,49.84,49.75,49.84,48378.0,38.6662,38.7128,38.6429,38.7128,48378.0
2016-07-19 15:50:00,49.84,49.84,49.76,49.82,83406.0,38.7128,38.7128,38.6507,38.6973,83406.0
2016-07-20 09:30:00,50.04,50.11,49.82,49.94,13904.0,38.8681,38.9225,38.6973,38.7905,13904.0
2016-07-20 09:40:00,49.99,50.02,49.89,50.0,20734.0,38.8293,38.8526,38.7516,38.8371,20734.0
2016-07-20 09:50:00,50.0,50.1,49.93,50.05,43521.0,38.8371,38.9147,38.7827,38.8759,43521.0
2016-07-20 10:00:00,50.05,50.24,49.99,50.19,41712.0,38.8759,39.0235,38.8293,38.9847,41712.0
2016-07-20 10:10:00,50.23,50.25,50.14,50.23,27859.0,39.0157,39.0313,38.9458,39.0157,27859.0
2016-07-20 10:20:00,50.25,50.25,50.12,50.12,22429.0,39.0313,39.0313,38.9303,38.9303,22429.0
2016-07-20 10:30:00,50.12,50.25,50.11,50.25,28505.0,38.9303,39.0313,38.9225,39.0313,28505.0
2016-07-20 10:40:00,50.25,50.32,50.22,50.28,22369.0,39.0313,39.0856,39.008,39.0546,22369.0
2016-07-20 10:50:00,50.29,50.31,50.19,50.21,15847.0,39.0623,39.0779,38.9847,39.0002,15847.0
2016-07-20 11:00:00,50.2,50.23,50.13,50.19,11282.0,38.9924,39.0157,38.9381,38.9847,11282.0
2016-07-20 11:10:00,50.19,50.19,49.98,49.98,25902.0,38.9847,38.9847,38.8215,38.8215,25902.0
2016-07-20 11:20:00,50.0,50.07,49.97,50.06,17272.0,38.8371,38.8914,38.8138,38.8837,17272.0
2016-07-20 11:30:00,50.05,50.13,49.99,50.08,38856.0,38.8759,38.9381,38.8293,38.8992,38856.0
2016-07-20 11:40:00,50.07,50.07,49.97,50.05,9800.0,38.8914,38.8914,38.8138,38.8759,9800.0
2016-07-20 11:50:00,50.06,50.06,49.98,49.98,10085.0,38.8837,38.8837,38.8215,38.8215,10085.0
2016-07-20 12:00:00,49.98,49.98,49.9,49.92,14310.0,38.8215,38.8215,38.7594,38.7749,14310.0
2016-07-20 12:10:00,49.91,49.97,49.88,49.88,16786.0,38.7672,38.8138,38.7439,38.7439,16786.0
2016-07-20 12:20:00,49.86,49.94,49.86,49.91,14619.0,38.7283,38.7905,38.7283,38.7672,14619.0
2016-07-20 12:30:00,49.92,49.93,49.8,49.82,25505.0,38.7749,38.7827,38.6817,38.6973,25505.0
2016-07-20 12:40:00,49.83,49.85,49.79,49.85,15916.0,38.705,38.7206,38.674,38.7206,15916.0
2016-07-20 12:50:00,49.84,49.89,49.8,49.84,17983.0,38.7128,38.7516,38.6817,38.7128,17983.0
2016-07-20 13:00:00,49.84,49.88,49.83,49.85,15035.0,38.7128,38.7439,38.705,38.7206,15035.0
2016-07-20 13:10:00,49.86,49.87,49.83,49.86,11046.0,38.7283,38.7361,38.705,38.7283,11046.0
2016-07-20 13:20:00,49.86,49.88,49.84,49.86,30548.0,38.7283,38.7439,38.7128,38.7283,30548.0
2016-07-20 13:30:00,49.87,50.0,49.84,49.97,20209.0,38.7361,38.8371,38.7128,38.8138,20209.0
2016-07-20 13:40:00,49.97,49.99,49.94,49.95,10523.0,38.8138,38.8293,38.7905,38.7982,10523.0
2016-07-20 13:50:00,49.95,49.97,49.94,49.95,8309.0,38.7982,38.8138,38.7905,38.7982,8309.0
2016-07-20 14:00:00,49.95,49.99,49.94,49.94,14812.0,38.7982,38.8293,38.7905,38.7905,14812.0
2016-07-20 14:10:00,49.95,49.98,49.94,49.95,12049.0,38.7982,38.8215,38.7905,38.7982,12049.0
2016-07-20 14:20:00,49.95,49.96,49.92,49.94,11095.0,38.7982,38.806,38.7749,38.7905,11095.0
2016-07-20 14:30:00,49.95,49.95,49.83,49.84,22836.0,38.7982,38.7982,38.705,38.7128,22836.0
2016-07-20 14:40:00,49.84,49.88,49.82,49.88,8946.0,38.7128,38.7439,38.6973,38.7439,8946.0
2016-07-20 14:50:00,49.88,49.97,49.88,49.94,24406.0,38.7439,38.8138,38.7439,38.7905,24406.0
2016-07-20 15:00:00,49.94,49.99,49.93,49.98,10040.0,38.7905,38.8293,38.7827,38.8215,10040.0
2016-07-20 15:10:00,49.98,49.98,49.94,49.98,10256.0,38.8215,38.8215,38.7905,38.8215,10256.0
2016-07-20 15:20:00,49.98,49.99,49.95,49.96,16942.0,38.8215,38.8293,38.7982,38.806,16942.0
2016-07-20 15:30:00,49.96,49.98,49.93,49.97,25221.0,38.806,38.8215,38.7827,38.8138,25221.0
2016-07-20 15:40:00,49.97,50.08,49.97,50.07,49467.0,38.8138,38.8992,38.8138,38.8914,49467.0
2016-07-20 15:50:00,50.07,50.1,50.05,50.1,97344.0,38.8914,38.9147,38.8759,38.9147,97344.0
2016-07-21 09:30:00,50.11,50.33,49.92,50.18,24430.0,38.9225,39.0934,38.7749,38.9769,24430.0
2016-07-21 09:40:00,50.29,50.29,50.22,50.25,9100.0,39.0623,39.0623,39.008,39.0313,9100.0
2016-07-21 09:50:00,50.25,50.25,50.09,50.09,15510.0,39.0313,39.0313,38.907,38.907,15510.0
2016-07-21 10:00:00,50.12,50.25,50.11,50.16,23998.0,38.9303,39.0313,38.9225,38.9614,23998.0
2016-07-21 10:10:00,50.16,50.3,50.14,50.26,19897.0,38.9614,39.0701,38.9458,39.039,19897.0
2016-07-21 10:20:00,50.25,50.33,50.19,50.21,33853.0,39.0313,39.0934,38.9847,39.0002,33853.0
2016-07-21 10:30:00,50.21,50.26,50.15,50.18,19478.0,39.0002,39.039,38.9536,38.9769,19478.0
2016-07-21 10:40:00,50.18,50.3,50.16,50.3,9979.0,38.9769,39.0701,38.9614,39.0701,9979.0
2016-07-21 10:50:00,50.31,50.32,50.23,50.27,9760.0,39.0779,39.0856,39.0157,39.0468,9760.0
2016-07-21 11:00:00,50.26,50.26,50.19,50.21,8764.0,39.039,39.039,38.9847,39.0002,8764.0
2016-07-21 11:10:00,50.21,50.24,50.19,50.24,14457.0,39.0002,39.0235,38.9847,39.0235,14457.0
2016-07-21 11:20:00,50.23,50.25,50.16,50.19,33930.0,39.0157,39.0313,38.9614,38.9847,33930.0
2016-07-21 11:30:00,50.2,50.21,50.06,50.09,25469.0,38.9924,39.0002,38.8837,38.907,25469.0
2016-07-21 11:40:00,50.09,50.1,49.97,49.97,15851.0,38.907,38.9147,38.8138,38.8138,15851.0
2016-07-21 11:50:00,49.95,50.01,49.88,49.98,9636.0,38.7982,38.8448,38.7439,38.8215,9636.0
2016-07-21 12:00:00,49.97,49.99,49.93,49.95,11424.0,38.8138,38.8293,38.7827,38.7982,11424.0
2016-07-21 12:10:00,49.95,50.05,49.95,50.02,4700.0,38.7982,38.8759,38.7982,38.8526,4700.0
2016-07-21 12:20:00,50.02,50.02,49.91,49.97,7734.0,38.8526,38.8526,38.7672,38.8138,7734.0
2016-07-21 12:30:00,49.96,49.96,49.9,49.91,11240.0,38.806,38.806,38.7594,38.7672,11240.0
2016-07-21 12:40:00,49.92,49.95,49.89,49.92,9086.0,38.7749,38.7982,38.7516,38.7749,9086.0
2016-07-21 12:50:00,49.92,49.93,49.86,49.89,10314.0,38.7749,38.7827,38.7283,38.7516,10314.0
2016-07-21 13:00:00,49.91,49.95,49.89,49.93,4810.0,38.7672,38.7982,38.7516,38.7827,4810.0
2016-07-21 13:10:00,49.93,49.98,49.91,49.97,6337.0,38.7827,38.8215,38.7672,38.8138,6337.0
2016-07-21 13:20:00,49.97,50.02,49.97,50.0,6620.0,38.8138,38.8526,38.8138,38.8371,6620.0
2016-07-21 13:30:00,50.0,50.04,50.0,50.02,12080.0,38.8371,38.8681,38.8371,38.8526,12080.0
2016-07-21 13:40:00,50.01,50.04,49.98,49.98,11955.0,38.8448,38.8681,38.8215,38.8215,11955.0
2016-07-21 13:50:00,49.98,49.98,49.88,49.91,19899.0,38.8215,38.8215,38.7439,38.7672,19899.0
2016-07-21 14:00:00,49.91,49.96,49.9,49.95,16300.0,38.7672,38.806,38.7594,38.7982,16300.0
2016-07-21 14:10:00,49.92,49.92,49.88,49.89,11025.0,38.7749,38.7749,38.7439,38.7516,11025.0
2016-07-21 14:20:00,49.9,49.91,49.86,49.9,11545.0,38.7594,38.7672,38.7283,38.7594,11545.0
2016-07-21 14:30:00,49.89,49.9,49.83,49.87,16555.0,38.7516,38.7594,38.705,38.7361,16555.0
2016-07-21 14:40:00,49.87,49.91,49.81,49.84,43644.0,38.7361,38.7672,38.6895,38.7128,43644.0
2016-07-21 14:50:00,49.83,49.83,49.77,49.8,12675.0,38.705,38.705,38.6584,38.6817,12675.0
2016-07-21 15:00:00,49.8,49.81,49.7,49.72,21450.0,38.6817,38.6895,38.6041,38.6196,21450.0
2016-07-21 15:10:00,49.72,49.72,49.68,49.72,19303.0,38.6196,38.6196,38.5885,38.6196,19303.0
2016-07-21 15:20:00,49.72,49.75,49.71,49.74,12560.0,38.6196,38.6429,38.6118,38.6351,12560.0
2016-07-21 15:30:00,49.75,49.78,49.74,49.75,21527.0,38.6429,38.6662,38.6351,38.6429,21527.0
2016-07-21 15:40:00,49.74,49.8,49.71,49.77,34680.0,38.6351,38.6817,38.6118,38.6584,34680.0
2016-07-21 15:50:00,49.78,49.8,49.75,49.79,51744.0,38.6662,38.6817,38.6429,38.674,51744.0
2016-07-22 09:30:00,49.51,49.81,49.5,49.81,23236.0,38.4565,38.6895,38.4487,38.6895,23236.0
2016-07-22 09:40:00,49.77,49.82,49.65,49.77,17384.0,38.6584,38.6973,38.5652,38.6584,17384.0
2016-07-22 09:50:00,49.73,49.82,49.58,49.69,42527.0,38.6274,38.6973,38.5108,38.5963,42527.0
2016-07-22 10:00:00,49.69,49.74,49.62,49.66,15138.0,38.5963,38.6351,38.5419,38.573,15138.0
2016-07-22 10:10:00,49.66,49.69,49.56,49.6,31212.0,38.573,38.5963,38.4953,38.5264,31212.0
2016-07-22 10:20:00,49.59,49.72,49.5,49.69,21618.0,38.5186,38.6196,38.4487,38.5963,21618.0
2016-07-22 10:30:00,49.67,49.8,49.66,49.8,15359.0,38.5808,38.6817,38.573,38.6817,15359.0
2016-07-22 10:40:00,49.81,49.88,49.78,49.85,16654.0,38.6895,38.7439,38.6662,38.7206,16654.0
2016-07-22 10:50:00,49.86,49.86,49.78,49.81,8634.0,38.7283,38.7283,38.6662,38.6895,8634.0
2016-07-22 11:00:00,49.81,49.89,49.78,49.89,25037.0,38.6895,38.7516,38.6662,38.7516,25037.0
2016-07-22 11:10:00,49.89,49.91,49.78,49.78,24279.0,38.7516,38.7672,38.6662,38.6662,24279.0
2016-07-22 11:20:00,49.78,49.89,49.77,49.89,8900.0,38.6662,38.7516,38.6584,38.7516,8900.0
2016-07-22 11:30:00,49.89,49.93,49.87,49.93,9037.0,38.7516,38.7827,38.7361,38.7827,9037.0
2016-07-22 11:40:00,49.93,50.09,49.93,50.09,19405.0,38.7827,38.907,38.7827,38.907,19405.0
2016-07-22 11:50:00,50.1,50.25,50.09,50.21,22518.0,38.9147,39.0313,38.907,39.0002,22518.0
2016-07-22 12:00:00,50.2,50.25,50.16,50.22,19833.0,38.9924,39.0313,38.9614,39.008,19833.0
2016-07-22 12:10:00,50.22,50.22,50.15,50.15,12983.0,39.008,39.008,38.9536,38.9536,12983.0
2016-07-22 12:20:00,50.17,50.27,50.16,50.25,14626.0,38.9691,39.0468,38.9614,39.0313,14626.0
2016-07-22 12:30:00,50.25,50.31,50.24,50.31,16663.0,39.0313,39.0779,39.0235,39.0779,16663.0
2016-07-22 12:40:00,50.3,50.35,50.29,50.33,8035.0,39.0701,39.1089,39.0623,39.0934,8035.0
2016-07-22 12:50:00,50.34,50.34,50.28,50.3,5767.0,39.1012,39.1012,39.0546,39.0701,5767.0
2016-07-22 13:00:00,50.3,50.3,50.25,50.29,15787.0,39.0701,39.0701,39.0313,39.0623,15787.0
2016-07-22 13:10:00,50.3,50.35,50.28,50.28,13226.0,39.0701,39.1089,39.0546,39.0546,13226.0
2016-07-22 13:20:00,50.3,50.31,50.28,50.3,11969.0,39.0701,39.0779,39.0546,39.0701,11969.0
2016-07-22 13:30:00,50.3,50.35,50.29,50.31,16138.0,39.0701,39.1089,39.0623,39.0779,16138.0
2016-07-22 13:40:00,50.3,50.42,50.3,50.42,15346.0,39.0701,39.1633,39.0701,39.1633,15346.0
2016-07-22 13:50:00,50.42,50.43,50.4,50.43,10317.0,39.1633,39.1711,39.1478,39.1711,10317.0
2016-07-22 14:00:00,50.41,50.5,50.39,50.49,35915.0,39.1555,39.2254,39.14,39.2177,35915.0
2016-07-22 14:10:00,50.48,50.55,50.48,50.53,26949.0,39.2099,39.2643,39.2099,39.2487,26949.0
2016-07-22 14:20:00,50.53,50.59,50.52,50.58,12905.0,39.2487,39.2954,39.241,39.2876,12905.0
2016-07-22 14:30:00,50.57,50.58,50.42,50.42,21880.0,39.2798,39.2876,39.1633,39.1633,21880.0
2016-07-22 14:40:00,50.42,50.53,50.42,50.53,20573.0,39.1633,39.2487,39.1633,39.2487,20573.0
2016-07-22 14:50:00,50.53,50.59,50.53,50.56,19235.0,39.2487,39.2954,39.2487,39.2721,19235.0
2016-07-22 15:00:00,50.57,50.57,50.52,50.54,16990.0,39.2798,39.2798,39.241,39.2565,16990.0
2016-07-22 15:10:00,50.54,50.56,50.49,50.56,12696.0,39.2565,39.2721,39.2177,39.2721,12696.0
2016-07-22 15:20:00,50.55,50.56,50.43,50.44,24886.0,39.2643,39.2721,39.1711,39.1788,24886.0
2016-07-22 15:30:00,50.43,50.47,50.39,50.43,48041.0,39.1711,39.2021,39.14,39.1711,48041.0
2016-07-22 15:40:00,50.42,50.42,50.33,50.39,59256.0,39.1633,39.1633,39.0934,39.14,59256.0
2016-07-22 15:50:00,50.39,50.45,50.35,50.38,123070.0,39.14,39.1866,39.1089,39.1322,123070.0
2016-07-25 09:30:00,50.29,50.66,50.19,50.41,44229.0,39.0623,39.3497,38.9847,39.1555,44229.0
2016-07-25 09:40:00,50.52,50.87,50.43,50.64,43491.0,39.241,39.5128,39.1711,39.3342,43491.0
2016-07-25 09:50:00,50.61,50.77,50.59,50.75,18865.0,39.3109,39.4352,39.2954,39.4196,18865.0
2016-07-25 10:00:00,50.72,50.86,50.65,50.67,33187.0,39.3963,39.5051,39.342,39.3575,33187.0
2016-07-25 10:10:00,50.67,50.67,50.44,50.5,16643.0,39.3575,39.3575,39.1788,39.2254,16643.0
2016-07-25 10:20:00,50.51,50.61,50.51,50.61,22248.0,39.2332,39.3109,39.2332,39.3109,22248.0
2016-07-25 10:30:00,50.6,50.63,50.48,50.61,22190.0,39.3031,39.3264,39.2099,39.3109,22190.0
2016-07-25 10:40:00,50.61,50.73,50.59,50.72,15725.0,39.3109,39.4041,39.2954,39.3963,15725.0
2016-07-25 10:50:00,50.72,50.84,50.71,50.74,19484.0,39.3963,39.4895,39.3886,39.4119,19484.0
2016-07-25 11:00:00,50.74,50.74,50.56,50.57,16994.0,39.4119,39.4119,39.2721,39.2798,16994.0
2016-07-25 11:10:00,50.58,50.61,50.5,50.57,30688.0,39.2876,39.3109,39.2254,39.2798,30688.0
2016-07-25 11:20:00,50.56,50.62,50.52,50.57,39653.0,39.2721,39.3187,39.241,39.2798,39653.0
2016-07-25 11:30:00,50.56,50.63,50.55,50.57,10908.0,39.2721,39.3264,39.2643,39.2798,10908.0
2016-07-25 11:40:00,50.58,50.59,50.5,50.5,46850.0,39.2876,39.2954,39.2254,39.2254,46850.0
2016-07-25 11:50:00,50.51,50.58,50.47,50.49,15316.0,39.2332,39.2876,39.2021,39.2177,15316.0
2016-07-25 12:00:00,50.5,50.56,50.48,50.49,23993.0,39.2254,39.2721,39.2099,39.2177,23993.0
2016-07-25 12:10:00,50.48,50.48,50.38,50.39,4600.0,39.2099,39.2099,39.1322,39.14,4600.0
2016-07-25 12:20:00,50.42,50.46,50.39,50.45,10275.0,39.1633,39.1944,39.14,39.1866,10275.0
2016-07-25 12:30:00,50.45,50.49,50.45,50.47,7460.0,39.1866,39.2177,39.1866,39.2021,7460.0
2016-07-25 12:40:00,50.48,50.6,50.48,50.6,20913.0,39.2099,39.3031,39.2099,39.3031,20913.0
2016-07-25 12:50:00,50.63,50.64,50.55,50.63,10849.0,39.3264,39.3342,39.2643,39.3264,10849.0
2016-07-25 13:00:00,50.64,50.65,50.59,50.59,14406.0,39.3342,39.342,39.2954,39.2954,14406.0
2016-07-25 13:10:00,50.6,50.73,50.58,50.72,24676.0,39.3031,39.4041,39.2876,39.3963,24676.0
2016-07-25 13:20:00,50.71,50.73,50.65,50.67,26125.0,39.3886,39.4041,39.342,39.3575,26125.0
2016-07-25 13:30:00,50.67,50.67,50.45,50.47,64644.0,39.3575,39.3575,39.1866,39.2021,64644.0
2016-07-25 13:40:00,50.47,50.48,50.32,50.47,164552.0,39.2021,39.2099,39.0856,39.2021,164552.0
2016-07-25 13:50:00,50.47,50.58,50.46,50.57,34664.0,39.2021,39.2876,39.1944,39.2798,34664.0
2016-07-25 14:00:00,50.57,50.58,50.49,50.53,17454.0,39.2798,39.2876,39.2177,39.2487,17454.0
2016-07-25 14:10:00,50.53,50.56,50.5,50.52,11432.0,39.2487,39.2721,39.2254,39.241,11432.0
2016-07-25 14:20:00,50.53,50.56,50.51,50.53,5765.0,39.2487,39.2721,39.2332,39.2487,5765.0
2016-07-25 14:30:00,50.53,50.63,50.53,50.59,19483.0,39.2487,39.3264,39.2487,39.2954,19483.0
2016-07-25 14:40:00,50.59,50.66,50.58,50.66,26022.0,39.2954,39.3497,39.2876,39.3497,26022.0
2016-07-25 14:50:00,50.66,50.66,50.62,50.62,26326.0,39.3497,39.3497,39.3187,39.3187,26326.0
2016-07-25 15:00:00,50.62,50.63,50.53,50.55,29581.0,39.3187,39.3264,39.2487,39.2643,29581.0
2016-07-25 15:10:00,50.54,50.55,50.43,50.45,15417.0,39.2565,39.2643,39.1711,39.1866,15417.0
2016-07-25 15:20:00,50.44,50.48,50.43,50.45,17362.0,39.1788,39.2099,39.1711,39.1866,17362.0
2016-07-25 15:30:00,50.46,50.49,50.45,50.47,23676.0,39.1944,39.2177,39.1866,39.2021,23676.0
2016-07-25 15:40:00,50.47,50.48,50.42,50.44,26362.0,39.2021,39.2099,39.1633,39.1788,26362.0
2016-07-25 15:50:00,50.44,50.49,50.41,50.46,50950.0,39.1788,39.2177,39.1555,39.1944,50950.0
2016-07-26 09:30:00,50.17,50.61,50.07,50.39,63840.0,38.9691,39.3109,38.8914,39.14,63840.0
2016-07-26 09:40:00,50.41,50.82,50.4,50.73,21485.0,39.1555,39.474,39.1478,39.4041,21485.0
2016-07-26 09:50:00,50.73,50.87,50.71,50.8,23612.0,39.4041,39.5128,39.3886,39.4585,23612.0
2016-07-26 10:00:00,50.79,50.89,50.7,50.81,55966.0,39.4507,39.5284,39.3808,39.4662,55966.0
2016-07-26 10:10:00,50.81,50.91,50.77,50.91,27457.0,39.4662,39.5439,39.4352,39.5439,27457.0
2016-07-26 10:20:00,50.92,51.12,50.92,51.09,32385.0,39.5517,39.707,39.5517,39.6837,32385.0
2016-07-26 10:30:00,51.08,51.08,50.85,50.91,48092.0,39.676,39.676,39.4973,39.5439,48092.0
2016-07-26 10:40:00,50.9,51.01,50.89,50.98,12428.0,39.5361,39.6216,39.5284,39.5983,12428.0
2016-07-26 10:50:00,50.97,50.98,50.62,50.62,45032.0,39.5905,39.5983,39.3187,39.3187,45032.0
2016-07-26 11:00:00,50.61,50.67,50.56,50.6,20887.0,39.3109,39.3575,39.2721,39.3031,20887.0
2016-07-26 11:10:00,50.59,50.62,50.51,50.53,21357.0,39.2954,39.3187,39.2332,39.2487,21357.0
2016-07-26 11:20:00,50.53,50.58,50.51,50.56,21255.0,39.2487,39.2876,39.2332,39.2721,21255.0
2016-07-26 11:30:00,50.56,50.58,50.46,50.51,25495.0,39.2721,39.2876,39.1944,39.2332,25495.0
2016-07-26 11:40:00,50.57,50.59,50.49,50.52,8766.0,39.2798,39.2954,39.2177,39.241,8766.0
2016-07-26 11:50:00,50.52,50.68,50.52,50.68,16400.0,39.241,39.3653,39.241,39.3653,16400.0
2016-07-26 12:00:00,50.69,50.77,50.63,50.69,21379.0,39.373,39.4352,39.3264,39.373,21379.0
2016-07-26 12:10:00,50.67,50.7,50.63,50.66,5900.0,39.3575,39.3808,39.3264,39.3497,5900.0
2016-07-26 12:20:00,50.65,50.75,50.64,50.64,30724.0,39.342,39.4196,39.3342,39.3342,30724.0
2016-07-26 12:30:00,50.65,50.7,50.64,50.69,15378.0,39.342,39.3808,39.3342,39.373,15378.0
2016-07-26 12:40:00,50.68,50.7,50.63,50.64,15006.0,39.3653,39.3808,39.3264,39.3342,15006.0
2016-07-26 12:50:00,50.63,50.64,50.58,50.58,3100.0,39.3264,39.3342,39.2876,39.2876,3100.0
2016-07-26 13:00:00,50.59,50.66,50.57,50.61,15089.0,39.2954,39.3497,39.2798,39.3109,15089.0
2016-07-26 13:10:00,50.61,50.63,50.59,50.59,5400.0,39.3109,39.3264,39.2954,39.2954,5400.0
2016-07-26 13:20:00,50.59,50.59,50.41,50.42,17609.0,39.2954,39.2954,39.1555,39.1633,17609.0
2016-07-26 13:30:00,50.43,50.59,50.42,50.59,6082.0,39.1711,39.2954,39.1633,39.2954,6082.0
2016-07-26 13:40:00,50.59,50.62,50.53,50.59,9847.0,39.2954,39.3187,39.2487,39.2954,9847.0
2016-07-26 13:50:00,50.61,50.61,50.55,50.6,10887.0,39.3109,39.3109,39.2643,39.3031,10887.0
2016-07-26 14:00:00,50.61,50.64,50.51,50.54,10601.0,39.3109,39.3342,39.2332,39.2565,10601.0
2016-07-26 14:10:00,50.54,50.62,50.5,50.62,11551.0,39.2565,39.3187,39.2254,39.3187,11551.0
2016-07-26 14:20:00,50.65,50.67,50.61,50.61,10471.0,39.342,39.3575,39.3109,39.3109,10471.0
2016-07-26 14:30:00,50.61,50.7,50.61,50.64,16059.0,39.3109,39.3808,39.3109,39.3342,16059.0
2016-07-26 14:40:00,50.67,50.68,50.61,50.65,7953.0,39.3575,39.3653,39.3109,39.342,7953.0
2016-07-26 14:50:00,50.65,50.69,50.64,50.67,38739.0,39.342,39.373,39.3342,39.3575,38739.0
2016-07-26 15:00:00,50.68,50.71,50.62,50.65,42062.0,39.3653,39.3886,39.3187,39.342,42062.0
2016-07-26 15:10:00,50.65,50.65,50.58,50.6,35487.0,39.342,39.342,39.2876,39.3031,35487.0
2016-07-26 15:20:00,50.6,50.71,50.6,50.62,47202.0,39.3031,39.3886,39.3031,39.3187,47202.0
2016-07-26 15:30:00,50.63,50.69,50.62,50.66,51566.0,39.3264,39.373,39.3187,39.3497,51566.0
2016-07-26 15:40:00,50.66,50.71,50.63,50.65,43274.0,39.3497,39.3886,39.3264,39.342,43274.0
2016-07-26 15:50:00,50.64,50.7,50.64,50.69,93049.0,39.3342,39.3808,39.3342,39.373,93049.0
2016-07-27 09:30:00,50.73,50.91,50.39,50.81,26985.0,39.4041,39.5439,39.14,39.4662,26985.0
2016-07-27 09:40:00,50.81,50.85,50.61,50.76,30967.0,39.4662,39.4973,39.3109,39.4274,30967.0
2016-07-27 09:50:00,50.75,50.91,50.72,50.81,50970.0,39.4196,39.5439,39.3963,39.4662,50970.0
2016-07-27 10:00:00,50.82,50.98,50.73,50.75,37831.0,39.474,39.5983,39.4041,39.4196,37831.0
2016-07-27 10:10:00,50.76,50.82,50.73,50.75,48847.0,39.4274,39.474,39.4041,39.4196,48847.0
2016-07-27 10:20:00,50.74,50.74,50.44,50.54,32388.0,39.4119,39.4119,39.1788,39.2565,32388.0
2016-07-27 10:30:00,50.54,50.64,50.33,50.35,32926.0,39.2565,39.3342,39.0934,39.1089,32926.0
2016-07-27 10:40:00,50.34,50.35,50.13,50.21,25104.0,39.1012,39.1089,38.9381,39.0002,25104.0
2016-07-27 10:50:00,50.19,50.33,50.16,50.33,21594.0,38.9847,39.0934,38.9614,39.0934,21594.0
2016-07-27 11:00:00,50.33,50.37,50.25,50.31,17785.0,39.0934,39.1245,39.0313,39.0779,17785.0
2016-07-27 11:10:00,50.28,50.42,50.26,50.34,19805.0,39.0546,39.1633,39.039,39.1012,19805.0
2016-07-27 11:20:00,50.32,50.37,50.23,50.35,18310.0,39.0856,39.1245,39.0157,39.1089,18310.0
2016-07-27 11:30:00,50.35,50.38,50.26,50.35,15757.0,39.1089,39.1322,39.039,39.1089,15757.0
2016-07-27 11:40:00,50.35,50.39,50.27,50.32,12464.0,39.1089,39.14,39.0468,39.0856,12464.0
2016-07-27 11:50:00,50.31,50.34,50.24,50.25,14441.0,39.0779,39.1012,39.0235,39.0313,14441.0
2016-07-27 12:00:00,50.26,50.26,50.15,50.24,12823.0,39.039,39.039,38.9536,39.0235,12823.0
2016-07-27 12:10:00,50.23,50.3,50.2,50.26,20283.0,39.0157,39.0701,38.9924,39.039,20283.0
2016-07-27 12:20:00,50.26,50.27,50.12,50.14,12607.0,39.039,39.0468,38.9303,38.9458,12607.0
2016-07-27 12:30:00,50.14,50.18,50.08,50.17,21158.0,38.9458,38.9769,38.8992,38.9691,21158.0
2016-07-27 12:40:00,50.17,50.18,50.14,50.14,13957.0,38.9691,38.9769,38.9458,38.9458,13957.0
2016-07-27 12:50:00,50.14,50.14,50.06,50.11,18866.0,38.9458,38.9458,38.8837,38.9225,18866.0
2016-07-27 13:00:00,50.11,50.12,50.05,50.08,14040.0,38.9225,38.9303,38.8759,38.8992,14040.0
2016-07-27 13:10:00,50.08,50.08,50.0,50.01,20156.0,38.8992,38.8992,38.8371,38.8448,20156.0
2016-07-27 13:20:00,50.0,50.08,50.0,50.07,16868.0,38.8371,38.8992,38.8371,38.8914,16868.0
2016-07-27 13:30:00,50.07,50.09,50.01,50.03,15265.0,38.8914,38.907,38.8448,38.8604,15265.0
2016-07-27 13:40:00,50.03,50.14,50.02,50.13,13478.0,38.8604,38.9458,38.8526,38.9381,13478.0
2016-07-27 13:50:00,50.14,50.14,50.06,50.07,21415.0,38.9458,38.9458,38.8837,38.8914,21415.0
2016-07-27 14:00:00,50.07,50.14,49.95,50.07,34089.0,38.8914,38.9458,38.7982,38.8914,34089.0
2016-07-27 14:10:00,50.08,50.22,50.0,50.21,22574.0,38.8992,39.008,38.8371,39.0002,22574.0
2016-07-27 14:20:00,50.21,50.24,50.16,50.16,17308.0,39.0002,39.0235,38.9614,38.9614,17308.0
2016-07-27 14:30:00,50.16,50.25,50.16,50.17,12801.0,38.9614,39.0313,38.9614,38.9691,12801.0
2016-07-27 14:40:00,50.19,50.22,50.17,50.22,18348.0,38.9847,39.008,38.9691,39.008,18348.0
2016-07-27 14:50:00,50.21,50.25,50.19,50.21,30900.0,39.0002,39.0313,38.9847,39.0002,30900.0
2016-07-27 15:00:00,50.22,50.31,50.22,50.27,28314.0,39.008,39.0779,39.008,39.0468,28314.0
2016-07-27 15:10:00,50.26,50.31,50.25,50.28,37964.0,39.039,39.0779,39.0313,39.0546,37964.0
2016-07-27 15:20:00,50.28,50.28,50.19,50.21,40004.0,39.0546,39.0546,38.9847,39.0002,40004.0
2016-07-27 15:30:00,50.22,50.28,50.21,50.23,45025.0,39.008,39.0546,39.0002,39.0157,45025.0
2016-07-27 15:40:00,50.23,50.23,50.15,50.15,51059.0,39.0157,39.0157,38.9536,38.9536,51059.0
2016-07-27 15:50:00,50.15,50.22,50.15,50.18,78757.0,38.9536,39.008,38.9536,38.9769,78757.0
2016-07-28 09:30:00,50.24,50.38,49.84,50.01,43223.0,39.0235,39.1322,38.7128,38.8448,43223.0
2016-07-28 09:40:00,50.02,50.14,49.92,49.97,34727.0,38.8526,38.9458,38.7749,38.8138,34727.0
2016-07-28 09:50:00,49.99,50.1,49.95,49.98,25916.0,38.8293,38.9147,38.7982,38.8215,25916.0
2016-07-28 10:00:00,49.98,50.0,49.78,49.87,33085.0,38.8215,38.8371,38.6662,38.7361,33085.0
2016-07-28 10:10:00,49.87,49.99,49.84,49.88,30373.0,38.7361,38.8293,38.7128,38.7439,30373.0
2016-07-28 10:20:00,49.89,50.01,49.86,49.97,18597.0,38.7516,38.8448,38.7283,38.8138,18597.0
2016-07-28 10:30:00,49.98,49.99,49.8,49.8,35411.0,38.8215,38.8293,38.6817,38.6817,35411.0
2016-07-28 10:40:00,49.82,49.88,49.8,49.88,59521.0,38.6973,38.7439,38.6817,38.7439,59521.0
2016-07-28 10:50:00,49.87,49.88,49.76,49.77,19275.0,38.7361,38.7439,38.6507,38.6584,19275.0
2016-07-28 11:00:00,49.79,49.9,49.77,49.87,16296.0,38.674,38.7594,38.6584,38.7361,16296.0
2016-07-28 11:10:00,49.9,50.04,49.85,50.0,28322.0,38.7594,38.8681,38.7206,38.8371,28322.0
2016-07-28 11:20:00,50.0,50.07,49.98,49.99,34909.0,38.8371,38.8914,38.8215,38.8293,34909.0
2016-07-28 11:30:00,49.98,50.04,49.95,49.99,26367.0,38.8215,38.8681,38.7982,38.8293,26367.0
2016-07-28 11:40:00,49.98,50.1,49.98,50.05,20488.0,38.8215,38.9147,38.8215,38.8759,20488.0
2016-07-28 11:50:00,50.05,50.22,50.02,50.2,39924.0,38.8759,39.008,38.8526,38.9924,39924.0
2016-07-28 12:00:00,50.2,50.34,50.2,50.31,43255.0,38.9924,39.1012,38.9924,39.0779,43255.0
2016-07-28 12:10:00,50.32,50.42,50.3,50.42,69818.0,39.0856,39.1633,39.0701,39.1633,69818.0
2016-07-28 12:20:00,50.43,50.45,50.34,50.4,53838.0,39.1711,39.1866,39.1012,39.1478,53838.0
2016-07-28 12:30:00,50.4,50.42,50.37,50.4,17253.0,39.1478,39.1633,39.1245,39.1478,17253.0
2016-07-28 12:40:00,50.4,50.55,50.39,50.55,9689.0,39.1478,39.2643,39.14,39.2643,9689.0
2016-07-28 12:50:00,50.55,50.67,50.54,50.66,49412.0,39.2643,39.3575,39.2565,39.3497,49412.0
2016-07-28 13:00:00,50.67,50.82,50.64,50.75,64906.0,39.3575,39.474,39.3342,39.4196,64906.0
2016-07-28 13:10:00,50.75,50.86,50.72,50.85,36584.0,39.4196,39.5051,39.3963,39.4973,36584.0
2016-07-28 13:20:00,50.86,50.88,50.84,50.86,30653.0,39.5051,39.5206,39.4895,39.5051,30653.0
2016-07-28 13:30:00,50.86,50.93,50.83,50.88,57236.0,39.5051,39.5594,39.4818,39.5206,57236.0
2016-07-28 13:40:00,50.89,50.9,50.84,50.85,11574.0,39.5284,39.5361,39.4895,39.4973,11574.0
2016-07-28 13:50:00,50.85,50.9,50.84,50.89,20174.0,39.4973,39.5361,39.4895,39.5284,20174.0
2016-07-28 14:00:00,50.9,51.02,50.9,51.0,80332.0,39.5361,39.6294,39.5361,39.6138,80332.0
2016-07-28 14:10:00,51.0,51.03,50.92,50.92,32529.0,39.6138,39.6371,39.5517,39.5517,32529.0
2016-07-28 14:20:00,50.92,51.01,50.91,51.0,29879.0,39.5517,39.6216,39.5439,39.6138,29879.0
2016-07-28 14:30:00,51.01,51.01,50.92,50.93,46241.0,39.6216,39.6216,39.5517,39.5594,46241.0
2016-07-28 14:40:00,50.93,50.95,50.85,50.86,29189.0,39.5594,39.575,39.4973,39.5051,29189.0
2016-07-28 14:50:00,50.85,50.87,50.83,50.86,31792.0,39.4973,39.5128,39.4818,39.5051,31792.0
2016-07-28 15:00:00,50.85,50.87,50.84,50.85,68195.0,39.4973,39.5128,39.4895,39.4973,68195.0
2016-07-28 15:10:00,50.86,50.9,50.84,50.87,62516.0,39.5051,39.5361,39.4895,39.5128,62516.0
2016-07-28 15:20:00,50.86,50.91,50.85,50.89,37253.0,39.5051,39.5439,39.4973,39.5284,37253.0
2016-07-28 15:30:00,50.9,50.91,50.86,50.88,47697.0,39.5361,39.5439,39.5051,39.5206,47697.0
2016-07-28 15:40:00,50.88,50.89,50.82,50.82,48240.0,39.5206,39.5284,39.474,39.474,48240.0
2016-07-28 15:50:00,50.83,50.83,50.75,50.76,132576.0,39.4818,39.4818,39.4196,39.4274,132576.0
2016-07-29 09:30:00,50.71,51.04,50.63,50.72,39655.0,39.3886,39.6449,39.3264,39.3963,39655.0
2016-07-29 09:40:00,50.74,50.93,50.53,50.54,26840.0,39.4119,39.5594,39.2487,39.2565,26840.0
2016-07-29 09:50:00,50.57,50.68,50.35,50.49,31054.0,39.2798,39.3653,39.1089,39.2177,31054.0
2016-07-29 10:00:00,50.51,50.61,50.34,50.52,98645.0,39.2332,39.3109,39.1012,39.241,98645.0
2016-07-29 10:10:00,50.51,50.71,50.49,50.7,31700.0,39.2332,39.3886,39.2177,39.3808,31700.0
2016-07-29 10:20:00,50.71,50.83,50.71,50.82,19918.0,39.3886,39.4818,39.3886,39.474,19918.0
2016-07-29 10:30:00,50.84,50.96,50.81,50.92,23366.0,39.4895,39.5827,39.4662,39.5517,23366.0
2016-07-29 10:40:00,50.93,50.95,50.76,50.86,16483.0,39.5594,39.575,39.4274,39.5051,16483.0
2016-07-29 10:50:00,50.86,50.94,50.81,50.81,16613.0,39.5051,39.5672,39.4662,39.4662,16613.0
2016-07-29 11:00:00,50.83,50.84,50.69,50.78,25496.0,39.4818,39.4895,39.373,39.4429,25496.0
2016-07-29 11:10:00,50.78,50.87,50.78,50.8,20432.0,39.4429,39.5128,39.4429,39.4585,20432.0
2016-07-29 11:20:00,50.8,50.83,50.75,50.83,16952.0,39.4585,39.4818,39.4196,39.4818,16952.0
2016-07-29 11:30:00,50.83,50.94,50.8,50.93,21990.0,39.4818,39.5672,39.4585,39.5594,21990.0
2016-07-29 11:40:00,50.93,51.03,50.92,50.99,47101.0,39.5594,39.6371,39.5517,39.606,47101.0
2016-07-29 11:50:00,50.98,51.08,50.97,51.01,33736.0,39.5983,39.676,39.5905,39.6216,33736.0
2016-07-29 12:00:00,51.02,51.11,51.02,51.11,20747.0,39.6294,39.6993,39.6294,39.6993,20747.0
2016-07-29 12:10:00,51.09,51.21,51.08,51.18,43414.0,39.6837,39.7769,39.676,39.7536,43414.0
2016-07-29 12:20:00,51.18,51.22,51.17,51.18,50540.0,39.7536,39.7847,39.7459,39.7536,50540.0
2016-07-29 12:30:00,51.18,51.2,51.16,51.17,13327.0,39.7536,39.7692,39.7381,39.7459,13327.0
2016-07-29 12:40:00,51.17,51.17,51.01,51.05,26417.0,39.7459,39.7459,39.6216,39.6527,26417.0
2016-07-29 12:50:00,51.05,51.1,51.05,51.09,28314.0,39.6527,39.6915,39.6527,39.6837,28314.0
2016-07-29 13:00:00,51.09,51.13,51.05,51.08,22477.0,39.6837,39.7148,39.6527,39.676,22477.0
2016-07-29 13:10:00,51.1,51.13,51.09,51.12,15471.0,39.6915,39.7148,39.6837,39.707,15471.0
2016-07-29 13:20:00,51.13,51.16,51.09,51.15,18000.0,39.7148,39.7381,39.6837,39.7303,18000.0
2016-07-29 13:30:00,51.16,51.17,51.1,51.16,17995.0,39.7381,39.7459,39.6915,39.7381,17995.0
2016-07-29 13:40:00,51.16,51.25,51.15,51.23,38404.0,39.7381,39.808,39.7303,39.7925,38404.0
2016-07-29 13:50:00,51.23,51.35,51.22,51.31,55691.0,39.7925,39.8857,39.7847,39.8546,55691.0
2016-07-29 14:00:00,51.31,51.39,51.3,51.39,26453.0,39.8546,39.9167,39.8468,39.9167,26453.0
2016-07-29 14:10:00,51.39,51.39,51.31,51.31,11960.0,39.9167,39.9167,39.8546,39.8546,11960.0
2016-07-29 14:20:00,51.32,51.34,51.27,51.27,34020.0,39.8624,39.8779,39.8235,39.8235,34020.0
2016-07-29 14:30:00,51.28,51.28,51.14,51.15,18464.0,39.8313,39.8313,39.7226,39.7303,18464.0
2016-07-29 14:40:00,51.15,51.16,51.11,51.16,15727.0,39.7303,39.7381,39.6993,39.7381,15727.0
2016-07-29 14:50:00,51.16,51.24,51.16,51.22,19010.0,39.7381,39.8002,39.7381,39.7847,19010.0
2016-07-29 15:00:00,51.23,51.24,51.16,51.22,21537.0,39.7925,39.8002,39.7381,39.7847,21537.0
2016-07-29 15:10:00,51.22,51.25,51.19,51.25,21909.0,39.7847,39.808,39.7614,39.808,21909.0
2016-07-29 15:20:00,51.25,51.33,51.25,51.3,36132.0,39.808,39.8701,39.808,39.8468,36132.0
2016-07-29 15:30:00,51.31,51.34,51.3,51.3,45599.0,39.8546,39.8779,39.8468,39.8468,45599.0
2016-07-29 15:40:00,51.31,51.42,51.31,51.36,55591.0,39.8546,39.94,39.8546,39.8934,55591.0
2016-07-29 15:50:00,51.37,51.38,51.28,51.29,92416.0,39.9012,39.909,39.8313,39.8391,92416.0
2016-08-01 09:30:00,51.25,51.42,50.99,51.08,38856.0,39.808,39.94,39.606,39.676,38856.0
2016-08-01 09:40:00,51.01,51.09,50.76,50.76,32314.0,39.6216,39.6837,39.4274,39.4274,32314.0
2016-08-01 09:50:00,50.77,51.04,50.77,50.96,21750.0,39.4352,39.6449,39.4352,39.5827,21750.0
2016-08-01 10:00:00,50.97,51.2,50.94,51.15,18933.0,39.5905,39.7692,39.5672,39.7303,18933.0
2016-08-01 10:10:00,51.12,51.25,50.99,51.19,17973.0,39.707,39.808,39.606,39.7614,17973.0
2016-08-01 10:20:00,51.18,51.3,51.1,51.3,19246.0,39.7536,39.8468,39.6915,39.8468,19246.0
2016-08-01 10:30:00,51.3,51.31,51.0,51.02,18165.0,39.8468,39.8546,39.6138,39.6294,18165.0
2016-08-01 10:40:00,51.0,51.15,50.95,51.11,18100.0,39.6138,39.7303,39.575,39.6993,18100.0
2016-08-01 10:50:00,51.11,51.28,51.1,51.28,27387.0,39.6993,39.8313,39.6915,39.8313,27387.0
2016-08-01 11:00:00,51.27,51.45,51.24,51.44,32212.0,39.8235,39.9634,39.8002,39.9556,32212.0
2016-08-01 11:10:00,51.44,51.5,51.32,51.36,48660.0,39.9556,40.0022,39.8624,39.8934,48660.0
2016-08-01 11:20:00,51.37,51.39,51.11,51.13,30620.0,39.9012,39.9167,39.6993,39.7148,30620.0
2016-08-01 11:30:00,51.14,51.28,51.14,51.22,19709.0,39.7226,39.8313,39.7226,39.7847,19709.0
2016-08-01 11:40:00,51.2,51.2,51.1,51.15,13265.0,39.7692,39.7692,39.6915,39.7303,13265.0
2016-08-01 11:50:00,51.15,51.15,50.94,50.98,19596.0,39.7303,39.7303,39.5672,39.5983,19596.0
2016-08-01 12:00:00,50.96,51.04,50.84,50.84,30934.0,39.5827,39.6449,39.4895,39.4895,30934.0
2016-08-01 12:10:00,50.84,50.84,50.73,50.76,23081.0,39.4895,39.4895,39.4041,39.4274,23081.0
2016-08-01 12:20:00,50.75,50.85,50.65,50.85,43004.0,39.4196,39.4973,39.342,39.4973,43004.0
2016-08-01 12:30:00,50.83,50.96,50.83,50.93,24522.0,39.4818,39.5827,39.4818,39.5594,24522.0
2016-08-01 12:40:00,50.94,50.99,50.88,50.96,25703.0,39.5672,39.606,39.5206,39.5827,25703.0
2016-08-01 12:50:00,50.95,51.05,50.93,50.98,71918.0,39.575,39.6527,39.5594,39.5983,71918.0
2016-08-01 13:00:00,50.98,51.01,50.96,50.96,32788.0,39.5983,39.6216,39.5827,39.5827,32788.0
2016-08-01 13:10:00,50.96,51.04,50.95,51.04,24558.0,39.5827,39.6449,39.575,39.6449,24558.0
2016-08-01 13:20:00,51.03,51.12,51.0,51.02,23940.0,39.6371,39.707,39.6138,39.6294,23940.0
2016-08-01 13:30:00,51.02,51.04,50.97,50.99,21513.0,39.6294,39.6449,39.5905,39.606,21513.0
2016-08-01 13:40:00,50.98,51.0,50.92,50.93,23346.0,39.5983,39.6138,39.5517,39.5594,23346.0
2016-08-01 13:50:00,50.94,51.04,50.88,51.03,27001.0,39.5672,39.6449,39.5206,39.6371,27001.0
2016-08-01 14:00:00,51.03,51.11,51.01,51.04,16741.0,39.6371,39.6993,39.6216,39.6449,16741.0
2016-08-01 14:10:00,51.03,51.04,50.92,50.94,18504.0,39.6371,39.6449,39.5517,39.5672,18504.0
2016-08-01 14:20:00,50.94,50.98,50.9,50.92,17891.0,39.5672,39.5983,39.5361,39.5517,17891.0
2016-08-01 14:30:00,50.91,51.0,50.88,51.0,12126.0,39.5439,39.6138,39.5206,39.6138,12126.0
2016-08-01 14:40:00,50.99,51.05,50.93,51.0,27349.0,39.606,39.6527,39.5594,39.6138,27349.0
2016-08-01 14:50:00,51.0,51.01,50.93,50.96,21379.0,39.6138,39.6216,39.5594,39.5827,21379.0
2016-08-01 15:00:00,50.96,50.97,50.93,50.94,19156.0,39.5827,39.5905,39.5594,39.5672,19156.0
2016-08-01 15:10:00,50.94,51.01,50.91,50.93,30117.0,39.5672,39.6216,39.5439,39.5594,30117.0
2016-08-01 15:20:00,50.93,51.02,50.89,50.9,50396.0,39.5594,39.6294,39.5284,39.5361,50396.0
2016-08-01 15:30:00,50.9,50.98,50.89,50.94,63310.0,39.5361,39.5983,39.5284,39.5672,63310.0
2016-08-01 15:40:00,50.93,50.95,50.88,50.94,89785.0,39.5594,39.575,39.5206,39.5672,89785.0
2016-08-01 15:50:00,50.94,50.94,50.84,50.85,177567.0,39.5672,39.5672,39.4895,39.4973,177567.0
2016-08-02 09:30:00,51.11,51.12,50.66,50.77,18917.0,39.6993,39.707,39.3497,39.4352,18917.0
2016-08-02 09:40:00,50.79,50.87,50.73,50.8,12071.0,39.4507,39.5128,39.4041,39.4585,12071.0
2016-08-02 09:50:00,50.8,50.8,50.52,50.59,20622.0,39.4585,39.4585,39.241,39.2954,20622.0
2016-08-02 10:00:00,50.6,50.6,50.37,50.43,15209.0,39.3031,39.3031,39.1245,39.1711,15209.0
2016-08-02 10:10:00,50.41,50.41,50.16,50.16,16128.0,39.1555,39.1555,38.9614,38.9614,16128.0
2016-08-02 10:20:00,50.17,50.25,50.14,50.19,22529.0,38.9691,39.0313,38.9458,38.9847,22529.0
2016-08-02 10:30:00,50.16,50.23,50.08,50.08,24903.0,38.9614,39.0157,38.8992,38.8992,24903.0
2016-08-02 10:40:00,50.07,50.07,49.93,49.97,22216.0,38.8914,38.8914,38.7827,38.8138,22216.0
2016-08-02 10:50:00,49.96,50.08,49.95,50.03,26210.0,38.806,38.8992,38.7982,38.8604,26210.0
2016-08-02 11:00:00,50.04,50.31,50.01,50.31,43865.0,38.8681,39.0779,38.8448,39.0779,43865.0
2016-08-02 11:10:00,50.29,50.33,50.2,50.33,15922.0,39.0623,39.0934,38.9924,39.0934,15922.0
2016-08-02 11:20:00,50.34,50.55,50.33,50.48,27527.0,39.1012,39.2643,39.0934,39.2099,27527.0
2016-08-02 11:30:00,50.49,50.49,50.41,50.41,16117.0,39.2177,39.2177,39.1555,39.1555,16117.0
2016-08-02 11:40:00,50.42,50.57,50.42,50.57,18096.0,39.1633,39.2798,39.1633,39.2798,18096.0
2016-08-02 11:50:00,50.57,50.64,50.42,50.45,17464.0,39.2798,39.3342,39.1633,39.1866,17464.0
2016-08-02 12:00:00,50.44,50.5,50.38,50.48,11088.0,39.1788,39.2254,39.1322,39.2099,11088.0
2016-08-02 12:10:00,50.49,50.62,50.49,50.53,20084.0,39.2177,39.3187,39.2177,39.2487,20084.0
2016-08-02 12:20:00,50.5,50.51,50.4,50.43,16708.0,39.2254,39.2332,39.1478,39.1711,16708.0
2016-08-02 12:30:00,50.43,50.43,50.3,50.32,11486.0,39.1711,39.1711,39.0701,39.0856,11486.0
2016-08-02 12:40:00,50.32,50.42,50.32,50.38,6011.0,39.0856,39.1633,39.0856,39.1322,6011.0
2016-08-02 12:50:00,50.38,50.41,50.3,50.37,10951.0,39.1322,39.1555,39.0701,39.1245,10951.0
2016-08-02 13:00:00,50.38,50.38,50.26,50.27,9658.0,39.1322,39.1322,39.039,39.0468,9658.0
2016-08-02 13:10:00,50.27,50.35,50.26,50.35,10610.0,39.0468,39.1089,39.039,39.1089,10610.0
2016-08-02 13:20:00,50.36,50.41,50.33,50.4,14926.0,39.1167,39.1555,39.0934,39.1478,14926.0
2016-08-02 13:30:00,50.4,50.44,50.34,50.34,20269.0,39.1478,39.1788,39.1012,39.1012,20269.0
2016-08-02 13:40:00,50.33,50.39,50.3,50.36,10251.0,39.0934,39.14,39.0701,39.1167,10251.0
2016-08-02 13:50:00,50.37,50.4,50.31,50.32,10104.0,39.1245,39.1478,39.0779,39.0856,10104.0
2016-08-02 14:00:00,50.33,50.42,50.32,50.41,31524.0,39.0934,39.1633,39.0856,39.1555,31524.0
2016-08-02 14:10:00,50.41,50.53,50.4,50.49,32702.0,39.1555,39.2487,39.1478,39.2177,32702.0
2016-08-02 14:20:00,50.48,50.52,50.45,50.46,14093.0,39.2099,39.241,39.1866,39.1944,14093.0
2016-08-02 14:30:00,50.47,50.49,50.45,50.45,9317.0,39.2021,39.2177,39.1866,39.1866,9317.0
2016-08-02 14:40:00,50.45,50.52,50.44,50.45,17319.0,39.1866,39.241,39.1788,39.1866,17319.0
2016-08-02 14:50:00,50.46,50.51,50.41,50.41,13674.0,39.1944,39.2332,39.1555,39.1555,13674.0
2016-08-02 15:00:00,50.41,50.48,50.41,50.47,22309.0,39.1555,39.2099,39.1555,39.2021,22309.0
2016-08-02 15:10:00,50.46,50.49,50.41,50.49,33626.0,39.1944,39.2177,39.1555,39.2177,33626.0
2016-08-02 15:20:00,50.49,50.54,50.47,50.49,24458.0,39.2177,39.2565,39.2021,39.2177,24458.0
2016-08-02 15:30:00,50.48,50.51,50.38,50.41,43163.0,39.2099,39.2332,39.1322,39.1555,43163.0
2016-08-02 15:40:00,50.41,50.52,50.36,50.46,67202.0,39.1555,39.241,39.1167,39.1944,67202.0
2016-08-02 15:50:00,50.46,50.46,50.35,50.37,119105.0,39.1944,39.1944,39.1089,39.1245,119105.0
2016-08-03 09:30:00,50.86,51.95,50.68,51.95,208521.0,39.5051,40.3517,39.3653,40.3517,208521.0
2016-08-03 09:40:00,51.95,52.0,51.23,51.81,104892.0,40.3517,40.3906,39.7925,40.243,104892.0
2016-08-03 09:50:00,51.83,52.3,51.78,52.08,104022.0,40.2585,40.6236,40.2197,40.4527,104022.0
2016-08-03 10:00:00,52.08,52.14,51.76,51.76,126029.0,40.4527,40.4993,40.2041,40.2041,126029.0
2016-08-03 10:10:00,51.78,51.84,51.53,51.54,81219.0,40.2197,40.2663,40.0255,40.0333,81219.0
2016-08-03 10:20:00,51.55,51.64,51.36,51.42,38062.0,40.041,40.1109,39.8934,39.94,38062.0
2016-08-03 10:30:00,51.39,51.56,51.27,51.38,136228.0,39.9167,40.0488,39.8235,39.909,136228.0
2016-08-03 10:40:00,51.38,51.58,51.32,51.32,123815.0,39.909,40.0643,39.8624,39.8624,123815.0
2016-08-03 10:50:00,51.32,51.35,51.1,51.19,58392.0,39.8624,39.8857,39.6915,39.7614,58392.0
2016-08-03 11:00:00,51.21,51.4,51.17,51.28,57885.0,39.7769,39.9245,39.7459,39.8313,57885.0
2016-08-03 11:10:00,51.29,51.47,51.27,51.4,44308.0,39.8391,39.9789,39.8235,39.9245,44308.0
2016-08-03 11:20:00,51.41,51.5,51.33,51.33,26255.0,39.9323,40.0022,39.8701,39.8701,26255.0
2016-08-03 11:30:00,51.31,51.5,51.3,51.37,27601.0,39.8546,40.0022,39.8468,39.9012,27601.0
2016-08-03 11:40:00,51.38,51.43,51.28,51.37,25078.0,39.909,39.9478,39.8313,39.9012,25078.0
2016-08-03 11:50:00,51.37,51.39,51.2,51.21,42530.0,39.9012,39.9167,39.7692,39.7769,42530.0
2016-08-03 12:00:00,51.2,51.21,51.09,51.13,66498.0,39.7692,39.7769,39.6837,39.7148,66498.0
2016-08-03 12:10:00,51.14,51.23,51.07,51.18,35114.0,39.7226,39.7925,39.6682,39.7536,35114.0
2016-08-03 12:20:00,51.17,51.33,51.12,51.24,44493.0,39.7459,39.8701,39.707,39.8002,44493.0
2016-08-03 12:30:00,51.23,51.35,51.18,51.3,43592.0,39.7925,39.8857,39.7536,39.8468,43592.0
2016-08-03 12:40:00,51.3,51.42,51.29,51.39,24164.0,39.8468,39.94,39.8391,39.9167,24164.0
2016-08-03 12:50:00,51.38,51.48,51.34,51.34,30015.0,39.909,39.9867,39.8779,39.8779,30015.0
2016-08-03 13:00:00,51.34,51.48,51.31,51.44,43422.0,39.8779,39.9867,39.8546,39.9556,43422.0
2016-08-03 13:10:00,51.45,51.52,51.38,51.4,33955.0,39.9634,40.0177,39.909,39.9245,33955.0
2016-08-03 13:20:00,51.4,51.41,51.32,51.36,32551.0,39.9245,39.9323,39.8624,39.8934,32551.0
2016-08-03 13:30:00,51.36,51.49,51.33,51.44,28469.0,39.8934,39.9944,39.8701,39.9556,28469.0
2016-08-03 13:40:00,51.44,51.46,51.39,51.44,30734.0,39.9556,39.9711,39.9167,39.9556,30734.0
2016-08-03 13:50:00,51.43,51.44,51.28,51.4,30410.0,39.9478,39.9556,39.8313,39.9245,30410.0
2016-08-03 14:00:00,51.4,51.45,51.34,51.45,32799.0,39.9245,39.9634,39.8779,39.9634,32799.0
2016-08-03 14:10:00,51.44,51.45,51.28,51.31,33921.0,39.9556,39.9634,39.8313,39.8546,33921.0
2016-08-03 14:20:00,51.33,51.37,51.26,51.28,33802.0,39.8701,39.9012,39.8158,39.8313,33802.0
2016-08-03 14:30:00,51.28,51.45,51.26,51.38,40753.0,39.8313,39.9634,39.8158,39.909,40753.0
2016-08-03 14:40:00,51.38,51.42,51.33,51.39,36327.0,39.909,39.94,39.8701,39.9167,36327.0
2016-08-03 14:50:00,51.41,51.55,51.41,51.44,56507.0,39.9323,40.041,39.9323,39.9556,56507.0
2016-08-03 15:00:00,51.44,51.51,51.36,51.46,59844.0,39.9556,40.01,39.8934,39.9711,59844.0
2016-08-03 15:10:00,51.47,51.5,51.39,51.4,40110.0,39.9789,40.0022,39.9167,39.9245,40110.0
2016-08-03 15:20:00,51.4,51.46,51.36,51.39,55792.0,39.9245,39.9711,39.8934,39.9167,55792.0
2016-08-03 15:30:00,51.38,51.4,51.31,51.4,73623.0,39.909,39.9245,39.8546,39.9245,73623.0
2016-08-03 15:40:00,51.39,51.42,51.3,51.35,85566.0,39.9167,39.94,39.8468,39.8857,85566.0
2016-08-03 15:50:00,51.34,51.45,51.34,51.43,138848.0,39.8779,39.9634,39.8779,39.9478,138848.0
2016-08-04 09:30:00,51.41,51.84,50.96,51.83,42251.0,39.9323,40.2663,39.5827,40.2585,42251.0
2016-08-04 09:40:00,51.77,51.8,51.42,51.47,41160.0,40.2119,40.2352,39.94,39.9789,41160.0
2016-08-04 09:50:00,51.5,51.5,51.23,51.25,30838.0,40.0022,40.0022,39.7925,39.808,30838.0
2016-08-04 10:00:00,51.24,51.38,51.24,51.32,67129.0,39.8002,39.909,39.8002,39.8624,67129.0
2016-08-04 10:10:00,51.35,51.47,51.33,51.41,33009.0,39.8857,39.9789,39.8701,39.9323,33009.0
2016-08-04 10:20:00,51.44,51.55,51.38,51.4,40211.0,39.9556,40.041,39.909,39.9245,40211.0
2016-08-04 10:30:00,51.4,51.46,51.37,51.4,29547.0,39.9245,39.9711,39.9012,39.9245,29547.0
2016-08-04 10:40:00,51.4,51.44,51.33,51.36,33777.0,39.9245,39.9556,39.8701,39.8934,33777.0
2016-08-04 10:50:00,51.36,51.46,51.29,51.39,21471.0,39.8934,39.9711,39.8391,39.9167,21471.0
2016-08-04 11:00:00,51.4,51.41,51.36,51.38,33200.0,39.9245,39.9323,39.8934,39.909,33200.0
2016-08-04 11:10:00,51.38,51.4,51.32,51.39,37511.0,39.909,39.9245,39.8624,39.9167,37511.0
2016-08-04 11:20:00,51.4,51.58,51.4,51.5,28269.0,39.9245,40.0643,39.9245,40.0022,28269.0
2016-08-04 11:30:00,51.51,51.6,51.46,51.6,24456.0,40.01,40.0799,39.9711,40.0799,24456.0
2016-08-04 11:40:00,51.58,51.72,51.54,51.72,86345.0,40.0643,40.1731,40.0333,40.1731,86345.0
2016-08-04 11:50:00,51.71,51.78,51.64,51.77,41388.0,40.1653,40.2197,40.1109,40.2119,41388.0
2016-08-04 12:00:00,51.76,51.87,51.69,51.86,139947.0,40.2041,40.2896,40.1498,40.2818,139947.0
2016-08-04 12:10:00,51.87,51.95,51.85,51.87,216881.0,40.2896,40.3517,40.274,40.2896,216881.0
2016-08-04 12:20:00,51.86,51.92,51.84,51.91,18769.0,40.2818,40.3284,40.2663,40.3207,18769.0
2016-08-04 12:30:00,51.91,51.91,51.81,51.83,24057.0,40.3207,40.3207,40.243,40.2585,24057.0
2016-08-04 12:40:00,51.85,51.92,51.84,51.92,21525.0,40.274,40.3284,40.2663,40.3284,21525.0
2016-08-04 12:50:00,51.91,51.94,51.81,51.82,36696.0,40.3207,40.344,40.243,40.2507,36696.0
2016-08-04 13:00:00,51.83,51.89,51.75,51.76,28871.0,40.2585,40.3051,40.1964,40.2041,28871.0
2016-08-04 13:10:00,51.76,51.85,51.73,51.83,21473.0,40.2041,40.274,40.1808,40.2585,21473.0
2016-08-04 13:20:00,51.83,51.83,51.68,51.8,25003.0,40.2585,40.2585,40.142,40.2352,25003.0
2016-08-04 13:30:00,51.8,51.8,51.68,51.75,17016.0,40.2352,40.2352,40.142,40.1964,17016.0
2016-08-04 13:40:00,51.76,51.79,51.7,51.78,21281.0,40.2041,40.2274,40.1575,40.2197,21281.0
2016-08-04 13:50:00,51.77,51.86,51.77,51.83,19706.0,40.2119,40.2818,40.2119,40.2585,19706.0
2016-08-04 14:00:00,51.83,51.95,51.82,51.89,19614.0,40.2585,40.3517,40.2507,40.3051,19614.0
2016-08-04 14:10:00,51.89,51.89,51.77,51.79,392362.0,40.3051,40.3051,40.2119,40.2274,392362.0
2016-08-04 14:20:00,51.77,51.87,51.76,51.86,25871.0,40.2119,40.2896,40.2041,40.2818,25871.0
2016-08-04 14:30:00,51.86,51.92,51.83,51.87,29427.0,40.2818,40.3284,40.2585,40.2896,29427.0
2016-08-04 14:40:00,51.86,51.89,51.82,51.83,34990.0,40.2818,40.3051,40.2507,40.2585,34990.0
2016-08-04 14:50:00,51.82,51.82,51.76,51.77,38440.0,40.2507,40.2507,40.2041,40.2119,38440.0
2016-08-04 15:00:00,51.76,51.8,51.73,51.8,37006.0,40.2041,40.2352,40.1808,40.2352,37006.0
2016-08-04 15:10:00,51.8,51.88,51.79,51.88,60812.0,40.2352,40.2973,40.2274,40.2973,60812.0
2016-08-04 15:20:00,51.87,51.92,51.81,51.86,75755.0,40.2896,40.3284,40.243,40.2818,75755.0
2016-08-04 15:30:00,51.87,51.87,51.76,51.78,54904.0,40.2896,40.2896,40.2041,40.2197,54904.0
2016-08-04 15:40:00,51.78,51.84,51.74,51.83,83660.0,40.2197,40.2663,40.1886,40.2585,83660.0
2016-08-04 15:50:00,51.83,51.85,51.81,51.84,142829.0,40.2585,40.274,40.243,40.2663,142829.0
2016-08-05 09:30:00,52.9,53.6,52.72,53.43,164414.0,41.0896,41.6333,40.9498,41.5013,164414.0
2016-08-05 09:40:00,53.43,53.77,53.4,53.6,137788.0,41.5013,41.7654,41.478,41.6333,137788.0
2016-08-05 09:50:00,53.6,53.9,53.58,53.69,126788.0,41.6333,41.8664,41.6178,41.7033,126788.0
2016-08-05 10:00:00,53.7,53.84,53.58,53.59,100544.0,41.711,41.8198,41.6178,41.6256,100544.0
2016-08-05 10:10:00,53.57,53.91,53.54,53.89,73327.0,41.61,41.8741,41.5867,41.8586,73327.0
2016-08-05 10:20:00,53.89,54.09,53.89,54.02,125645.0,41.8586,42.0139,41.8586,41.9596,125645.0
2016-08-05 10:30:00,54.06,54.08,53.89,53.94,54767.0,41.9906,42.0062,41.8586,41.8974,54767.0
2016-08-05 10:40:00,53.94,54.1,53.81,53.85,168526.0,41.8974,42.0217,41.7965,41.8275,168526.0
2016-08-05 10:50:00,53.85,54.0,53.84,53.93,42265.0,41.8275,41.944,41.8198,41.8897,42265.0
2016-08-05 11:00:00,53.93,53.98,53.88,53.9,51236.0,41.8897,41.9285,41.8508,41.8664,51236.0
2016-08-05 11:10:00,53.89,53.94,53.82,53.92,28784.0,41.8586,41.8974,41.8042,41.8819,28784.0
2016-08-05 11:20:00,53.91,53.95,53.86,53.91,39184.0,41.8741,41.9052,41.8353,41.8741,39184.0
2016-08-05 11:30:00,53.92,54.0,53.81,53.84,42963.0,41.8819,41.944,41.7965,41.8198,42963.0
2016-08-05 11:40:00,53.83,53.88,53.69,53.73,56146.0,41.812,41.8508,41.7033,41.7343,56146.0
2016-08-05 11:50:00,53.72,53.75,53.61,53.73,63058.0,41.7266,41.7499,41.6411,41.7343,63058.0
2016-08-05 12:00:00,53.74,53.82,53.68,53.82,70084.0,41.7421,41.8042,41.6955,41.8042,70084.0
2016-08-05 12:10:00,53.82,53.89,53.74,53.8,28542.0,41.8042,41.8586,41.7421,41.7887,28542.0
2016-08-05 12:20:00,53.79,53.92,53.77,53.92,26416.0,41.7809,41.8819,41.7654,41.8819,26416.0
2016-08-05 12:30:00,53.92,53.92,53.7,53.72,93139.0,41.8819,41.8819,41.711,41.7266,93139.0
2016-08-05 12:40:00,53.74,53.84,53.71,53.82,36971.0,41.7421,41.8198,41.7188,41.8042,36971.0
2016-08-05 12:50:00,53.81,53.81,53.68,53.79,32376.0,41.7965,41.7965,41.6955,41.7809,32376.0
2016-08-05 13:00:00,53.76,53.83,53.75,53.77,23912.0,41.7576,41.812,41.7499,41.7654,23912.0
2016-08-05 13:10:00,53.77,53.79,53.68,53.69,33704.0,41.7654,41.7809,41.6955,41.7033,33704.0
2016-08-05 13:20:00,53.69,53.7,53.55,53.55,21047.0,41.7033,41.711,41.5945,41.5945,21047.0
2016-08-05 13:30:00,53.55,53.62,53.51,53.51,28474.0,41.5945,41.6489,41.5634,41.5634,28474.0
2016-08-05 13:40:00,53.52,53.63,53.46,53.61,45053.0,41.5712,41.6566,41.5246,41.6411,45053.0
2016-08-05 13:50:00,53.62,53.7,53.62,53.68,27464.0,41.6489,41.711,41.6489,41.6955,27464.0
2016-08-05 14:00:00,53.68,53.69,53.56,53.63,119994.0,41.6955,41.7033,41.6023,41.6566,119994.0
2016-08-05 14:10:00,53.63,53.69,53.59,53.64,51464.0,41.6566,41.7033,41.6256,41.6644,51464.0
2016-08-05 14:20:00,53.64,53.67,53.56,53.61,28084.0,41.6644,41.6877,41.6023,41.6411,28084.0
2016-08-05 14:30:00,53.62,53.72,53.59,53.67,26925.0,41.6489,41.7266,41.6256,41.6877,26925.0
2016-08-05 14:40:00,53.67,53.67,53.58,53.65,31716.0,41.6877,41.6877,41.6178,41.6722,31716.0
2016-08-05 14:50:00,53.65,53.71,53.59,53.68,36932.0,41.6722,41.7188,41.6256,41.6955,36932.0
2016-08-05 15:00:00,53.69,53.75,53.66,53.75,28681.0,41.7033,41.7499,41.6799,41.7499,28681.0
2016-08-05 15:10:00,53.75,53.75,53.64,53.64,31090.0,41.7499,41.7499,41.6644,41.6644,31090.0
2016-08-05 15:20:00,53.63,53.65,53.58,53.59,46271.0,41.6566,41.6722,41.6178,41.6256,46271.0
2016-08-05 15:30:00,53.59,53.61,53.54,53.55,64484.0,41.6256,41.6411,41.5867,41.5945,64484.0
2016-08-05 15:40:00,53.56,53.61,53.51,53.52,104820.0,41.6023,41.6411,41.5634,41.5712,104820.0
2016-08-05 15:50:00,53.52,53.59,53.47,53.5,159195.0,41.5712,41.6256,41.5324,41.5557,159195.0
2016-08-08 09:30:00,53.75,54.14,53.31,53.89,51096.0,41.7499,42.0528,41.4081,41.8586,51096.0
2016-08-08 09:40:00,53.93,53.93,53.64,53.77,33267.0,41.8897,41.8897,41.6644,41.7654,33267.0
2016-08-08 09:50:00,53.75,53.8,53.61,53.67,46880.0,41.7499,41.7887,41.6411,41.6877,46880.0
2016-08-08 10:00:00,53.7,53.84,53.6,53.81,51993.0,41.711,41.8198,41.6333,41.7965,51993.0
2016-08-08 10:10:00,53.82,53.91,53.79,53.87,27961.0,41.8042,41.8741,41.7809,41.8431,27961.0
2016-08-08 10:20:00,53.85,53.86,53.64,53.7,66506.0,41.8275,41.8353,41.6644,41.711,66506.0
2016-08-08 10:30:00,53.68,53.73,53.63,53.73,29432.0,41.6955,41.7343,41.6566,41.7343,29432.0
2016-08-08 10:40:00,53.72,53.87,53.68,53.82,34864.0,41.7266,41.8431,41.6955,41.8042,34864.0
2016-08-08 10:50:00,53.82,53.9,53.8,53.89,18590.0,41.8042,41.8664,41.7887,41.8586,18590.0
2016-08-08 11:00:00,53.89,53.92,53.8,53.82,26462.0,41.8586,41.8819,41.7887,41.8042,26462.0
2016-08-08 11:10:00,53.8,53.87,53.76,53.85,18781.0,41.7887,41.8431,41.7576,41.8275,18781.0
2016-08-08 11:20:00,53.86,54.02,53.86,53.9,23101.0,41.8353,41.9596,41.8353,41.8664,23101.0
2016-08-08 11:30:00,53.93,54.01,53.93,53.94,23264.0,41.8897,41.9518,41.8897,41.8974,23264.0
2016-08-08 11:40:00,53.95,53.95,53.82,53.88,45932.0,41.9052,41.9052,41.8042,41.8508,45932.0
2016-08-08 11:50:00,53.88,53.92,53.81,53.86,16742.0,41.8508,41.8819,41.7965,41.8353,16742.0
2016-08-08 12:00:00,53.88,53.92,53.76,53.76,14291.0,41.8508,41.8819,41.7576,41.7576,14291.0
2016-08-08 12:10:00,53.76,53.84,53.76,53.82,14824.0,41.7576,41.8198,41.7576,41.8042,14824.0
2016-08-08 12:20:00,53.82,53.87,53.8,53.8,26452.0,41.8042,41.8431,41.7887,41.7887,26452.0
2016-08-08 12:30:00,53.8,53.86,53.77,53.85,14178.0,41.7887,41.8353,41.7654,41.8275,14178.0
2016-08-08 12:40:00,53.85,53.88,53.79,53.85,13208.0,41.8275,41.8508,41.7809,41.8275,13208.0
2016-08-08 12:50:00,53.85,53.97,53.82,53.95,16283.0,41.8275,41.9207,41.8042,41.9052,16283.0
2016-08-08 13:00:00,53.95,53.95,53.83,53.89,16142.0,41.9052,41.9052,41.812,41.8586,16142.0
2016-08-08 13:10:00,53.89,53.89,53.83,53.88,7861.0,41.8586,41.8586,41.812,41.8508,7861.0
2016-08-08 13:20:00,53.89,53.91,53.83,53.87,9080.0,41.8586,41.8741,41.812,41.8431,9080.0
2016-08-08 13:30:00,53.89,53.92,53.86,53.9,18874.0,41.8586,41.8819,41.8353,41.8664,18874.0
2016-08-08 13:40:00,53.9,53.9,53.85,53.85,15208.0,41.8664,41.8664,41.8275,41.8275,15208.0
2016-08-08 13:50:00,53.83,53.84,53.75,53.8,20419.0,41.812,41.8198,41.7499,41.7887,20419.0
2016-08-08 14:00:00,53.78,53.79,53.71,53.72,17415.0,41.7732,41.7809,41.7188,41.7266,17415.0
2016-08-08 14:10:00,53.71,53.77,53.69,53.69,15621.0,41.7188,41.7654,41.7033,41.7033,15621.0
2016-08-08 14:20:00,53.67,53.67,53.58,53.58,15627.0,41.6877,41.6877,41.6178,41.6178,15627.0
2016-08-08 14:30:00,53.59,53.71,53.59,53.7,17647.0,41.6256,41.7188,41.6256,41.711,17647.0
2016-08-08 14:40:00,53.7,53.81,53.7,53.79,29746.0,41.711,41.7965,41.711,41.7809,29746.0
2016-08-08 14:50:00,53.77,53.81,53.74,53.75,24791.0,41.7654,41.7965,41.7421,41.7499,24791.0
2016-08-08 15:00:00,53.73,53.76,53.7,53.71,23463.0,41.7343,41.7576,41.711,41.7188,23463.0
2016-08-08 15:10:00,53.72,53.8,53.72,53.8,25885.0,41.7266,41.7887,41.7266,41.7887,25885.0
2016-08-08 15:20:00,53.78,53.81,53.75,53.76,27255.0,41.7732,41.7965,41.7499,41.7576,27255.0
2016-08-08 15:30:00,53.75,53.82,53.75,53.79,38921.0,41.7499,41.8042,41.7499,41.7809,38921.0
2016-08-08 15:40:00,53.78,53.81,53.7,53.73,55982.0,41.7732,41.7965,41.711,41.7343,55982.0
2016-08-08 15:50:00,53.73,53.76,53.66,53.72,95688.0,41.7343,41.7576,41.6799,41.7266,95688.0
2016-08-09 09:30:00,53.64,53.96,53.54,53.73,56576.0,41.6644,41.913,41.5867,41.7343,56576.0
2016-08-09 09:40:00,53.72,53.78,53.55,53.61,61240.0,41.7266,41.7732,41.5945,41.6411,61240.0
2016-08-09 09:50:00,53.62,53.74,53.61,53.63,18070.0,41.6489,41.7421,41.6411,41.6566,18070.0
2016-08-09 10:00:00,53.65,53.84,53.61,53.63,32227.0,41.6722,41.8198,41.6411,41.6566,32227.0
2016-08-09 10:10:00,53.64,53.75,53.57,53.6,16696.0,41.6644,41.7499,41.61,41.6333,16696.0
2016-08-09 10:20:00,53.58,53.7,53.48,53.61,19782.0,41.6178,41.711,41.5401,41.6411,19782.0
2016-08-09 10:30:00,53.61,53.74,53.61,53.71,13636.0,41.6411,41.7421,41.6411,41.7188,13636.0
2016-08-09 10:40:00,53.72,53.76,53.66,53.76,20909.0,41.7266,41.7576,41.6799,41.7576,20909.0
2016-08-09 10:50:00,53.75,53.77,53.69,53.72,12788.0,41.7499,41.7654,41.7033,41.7266,12788.0
2016-08-09 11:00:00,53.72,53.85,53.72,53.79,18037.0,41.7266,41.8275,41.7266,41.7809,18037.0
2016-08-09 11:10:00,53.79,53.79,53.67,53.73,17813.0,41.7809,41.7809,41.6877,41.7343,17813.0
2016-08-09 11:20:00,53.71,53.76,53.68,53.7,15421.0,41.7188,41.7576,41.6955,41.711,15421.0
2016-08-09 11:30:00,53.68,53.81,53.61,53.61,57548.0,41.6955,41.7965,41.6411,41.6411,57548.0
2016-08-09 11:40:00,53.61,53.65,53.56,53.56,33222.0,41.6411,41.6722,41.6023,41.6023,33222.0
2016-08-09 11:50:00,53.57,53.62,53.53,53.61,9402.0,41.61,41.6489,41.579,41.6411,9402.0
2016-08-09 12:00:00,53.6,53.75,53.56,53.71,34233.0,41.6333,41.7499,41.6023,41.7188,34233.0
2016-08-09 12:10:00,53.71,53.75,53.57,53.65,15937.0,41.7188,41.7499,41.61,41.6722,15937.0
2016-08-09 12:20:00,53.64,53.64,53.53,53.53,6752.0,41.6644,41.6644,41.579,41.579,6752.0
2016-08-09 12:30:00,53.54,53.62,53.52,53.6,14730.0,41.5867,41.6489,41.5712,41.6333,14730.0
2016-08-09 12:40:00,53.6,53.63,53.49,53.5,13964.0,41.6333,41.6566,41.5479,41.5557,13964.0
2016-08-09 12:50:00,53.5,53.54,53.49,53.52,13896.0,41.5557,41.5867,41.5479,41.5712,13896.0
2016-08-09 13:00:00,53.52,53.69,53.5,53.65,17264.0,41.5712,41.7033,41.5557,41.6722,17264.0
2016-08-09 13:10:00,53.66,53.69,53.58,53.6,17493.0,41.6799,41.7033,41.6178,41.6333,17493.0
2016-08-09 13:20:00,53.6,53.65,53.53,53.53,14671.0,41.6333,41.6722,41.579,41.579,14671.0
2016-08-09 13:30:00,53.53,53.65,53.52,53.62,22068.0,41.579,41.6722,41.5712,41.6489,22068.0
2016-08-09 13:40:00,53.63,53.65,53.48,53.48,25143.0,41.6566,41.6722,41.5401,41.5401,25143.0
2016-08-09 13:50:00,53.5,53.5,53.38,53.39,35452.0,41.5557,41.5557,41.4625,41.4702,35452.0
2016-08-09 14:00:00,53.37,53.51,53.36,53.45,32751.0,41.4547,41.5634,41.4469,41.5168,32751.0
2016-08-09 14:10:00,53.45,53.46,53.37,53.45,20699.0,41.5168,41.5246,41.4547,41.5168,20699.0
2016-08-09 14:20:00,53.45,53.49,53.4,53.48,23088.0,41.5168,41.5479,41.478,41.5401,23088.0
2016-08-09 14:30:00,53.47,53.52,53.39,53.44,26626.0,41.5324,41.5712,41.4702,41.5091,26626.0
2016-08-09 14:40:00,53.45,53.49,53.45,53.48,14259.0,41.5168,41.5479,41.5168,41.5401,14259.0
2016-08-09 14:50:00,53.49,53.51,53.45,53.51,21068.0,41.5479,41.5634,41.5168,41.5634,21068.0
2016-08-09 15:00:00,53.5,53.52,53.49,53.5,33155.0,41.5557,41.5712,41.5479,41.5557,33155.0
2016-08-09 15:10:00,53.5,53.52,53.4,53.42,35015.0,41.5557,41.5712,41.478,41.4935,35015.0
2016-08-09 15:20:00,53.41,53.47,53.39,53.45,20136.0,41.4858,41.5324,41.4702,41.5168,20136.0
2016-08-09 15:30:00,53.46,53.53,53.44,53.51,40277.0,41.5246,41.579,41.5091,41.5634,40277.0
2016-08-09 15:40:00,53.51,53.58,53.49,53.56,59693.0,41.5634,41.6178,41.5479,41.6023,59693.0
2016-08-09 15:50:00,53.56,53.61,53.51,53.6,138287.0,41.6023,41.6411,41.5634,41.6333,138287.0
2016-08-10 09:30:00,54.17,54.74,54.15,54.59,330243.0,42.0761,42.5188,42.0606,42.4023,330243.0
2016-08-10 09:40:00,54.55,54.63,54.26,54.54,69569.0,42.3712,42.4334,42.146,42.3635,69569.0
2016-08-10 09:50:00,54.51,54.51,54.0,54.0,48700.0,42.3402,42.3402,41.944,41.944,48700.0
2016-08-10 10:00:00,54.01,54.28,54.0,54.27,100596.0,41.9518,42.1615,41.944,42.1538,100596.0
2016-08-10 10:10:00,54.27,54.27,54.0,54.0,44358.0,42.1538,42.1538,41.944,41.944,44358.0
2016-08-10 10:20:00,53.99,54.11,53.95,53.95,46725.0,41.9363,42.0295,41.9052,41.9052,46725.0
2016-08-10 10:30:00,53.94,53.98,53.83,53.84,32742.0,41.8974,41.9285,41.812,41.8198,32742.0
2016-08-10 10:40:00,53.83,54.2,53.83,54.2,50473.0,41.812,42.0994,41.812,42.0994,50473.0
2016-08-10 10:50:00,54.22,54.41,54.13,54.15,68002.0,42.1149,42.2625,42.045,42.0606,68002.0
2016-08-10 11:00:00,54.15,54.2,54.06,54.09,25866.0,42.0606,42.0994,41.9906,42.0139,25866.0
2016-08-10 11:10:00,54.09,54.09,53.75,53.85,47755.0,42.0139,42.0139,41.7499,41.8275,47755.0
2016-08-10 11:20:00,53.83,53.84,53.78,53.83,11082.0,41.812,41.8198,41.7732,41.812,11082.0
2016-08-10 11:30:00,53.85,53.85,53.72,53.76,13215.0,41.8275,41.8275,41.7266,41.7576,13215.0
2016-08-10 11:40:00,53.77,53.87,53.7,53.87,70319.0,41.7654,41.8431,41.711,41.8431,70319.0
2016-08-10 11:50:00,53.88,53.93,53.75,53.75,13719.0,41.8508,41.8897,41.7499,41.7499,13719.0
2016-08-10 12:00:00,53.76,53.86,53.7,53.86,23467.0,41.7576,41.8353,41.711,41.8353,23467.0
2016-08-10 12:10:00,53.86,53.97,53.82,53.96,25765.0,41.8353,41.9207,41.8042,41.913,25765.0
2016-08-10 12:20:00,53.97,54.0,53.85,53.91,43959.0,41.9207,41.944,41.8275,41.8741,43959.0
2016-08-10 12:30:00,53.91,53.91,53.81,53.88,28680.0,41.8741,41.8741,41.7965,41.8508,28680.0
2016-08-10 12:40:00,53.87,53.87,53.79,53.79,24894.0,41.8431,41.8431,41.7809,41.7809,24894.0
2016-08-10 12:50:00,53.81,53.83,53.75,53.78,22168.0,41.7965,41.812,41.7499,41.7732,22168.0
2016-08-10 13:00:00,53.77,53.81,53.76,53.79,9014.0,41.7654,41.7965,41.7576,41.7809,9014.0
2016-08-10 13:10:00,53.79,53.79,53.66,53.7,13268.0,41.7809,41.7809,41.6799,41.711,13268.0
2016-08-10 13:20:00,53.69,53.69,53.63,53.67,23314.0,41.7033,41.7033,41.6566,41.6877,23314.0
2016-08-10 13:30:00,53.67,53.72,53.66,53.7,22252.0,41.6877,41.7266,41.6799,41.711,22252.0
2016-08-10 13:40:00,53.69,53.81,53.69,53.73,15323.0,41.7033,41.7965,41.7033,41.7343,15323.0
2016-08-10 13:50:00,53.73,53.73,53.62,53.64,12303.0,41.7343,41.7343,41.6489,41.6644,12303.0
2016-08-10 14:00:00,53.65,53.7,53.64,53.69,17733.0,41.6722,41.711,41.6644,41.7033,17733.0
2016-08-10 14:10:00,53.7,53.71,53.52,53.54,19957.0,41.711,41.7188,41.5712,41.5867,19957.0
2016-08-10 14:20:00,53.56,53.56,53.49,53.5,19586.0,41.6023,41.6023,41.5479,41.5557,19586.0
2016-08-10 14:30:00,53.5,53.82,53.49,53.81,142711.0,41.5557,41.8042,41.5479,41.7965,142711.0
2016-08-10 14:40:00,53.82,53.86,53.75,53.86,35028.0,41.8042,41.8353,41.7499,41.8353,35028.0
2016-08-10 14:50:00,53.86,53.87,53.77,53.79,31492.0,41.8353,41.8431,41.7654,41.7809,31492.0
2016-08-10 15:00:00,53.79,53.79,53.68,53.68,20751.0,41.7809,41.7809,41.6955,41.6955,20751.0
2016-08-10 15:10:00,53.69,53.75,53.66,53.69,32121.0,41.7033,41.7499,41.6799,41.7033,32121.0
2016-08-10 15:20:00,53.68,53.8,53.68,53.7,36730.0,41.6955,41.7887,41.6955,41.711,36730.0
2016-08-10 15:30:00,53.71,53.73,53.67,53.68,65649.0,41.7188,41.7343,41.6877,41.6955,65649.0
2016-08-10 15:40:00,53.68,53.71,53.63,53.67,73843.0,41.6955,41.7188,41.6566,41.6877,73843.0
2016-08-10 15:50:00,53.67,53.76,53.67,53.7,194525.0,41.6877,41.7576,41.6877,41.711,194525.0
2016-08-11 09:30:00,54.05,55.0,54.05,54.64,98665.0,41.9829,42.7208,41.9829,42.4412,98665.0
2016-08-11 09:40:00,54.66,54.75,54.24,54.27,46826.0,42.4567,42.5266,42.1305,42.1538,46826.0
2016-08-11 09:50:00,54.28,54.35,53.98,53.98,55903.0,42.1615,42.2159,41.9285,41.9285,55903.0
2016-08-11 10:00:00,53.93,54.11,53.93,53.96,79834.0,41.8897,42.0295,41.8897,41.913,79834.0
2016-08-11 10:10:00,53.99,54.03,53.87,54.01,45175.0,41.9363,41.9673,41.8431,41.9518,45175.0
2016-08-11 10:20:00,54.0,54.03,53.76,53.79,39243.0,41.944,41.9673,41.7576,41.7809,39243.0
2016-08-11 10:30:00,53.78,54.0,53.77,53.91,48683.0,41.7732,41.944,41.7654,41.8741,48683.0
2016-08-11 10:40:00,53.91,54.04,53.84,54.01,28646.0,41.8741,41.9751,41.8198,41.9518,28646.0
2016-08-11 10:50:00,54.02,54.08,53.91,54.02,26019.0,41.9596,42.0062,41.8741,41.9596,26019.0
2016-08-11 11:00:00,54.03,54.17,54.02,54.11,36551.0,41.9673,42.0761,41.9596,42.0295,36551.0
2016-08-11 11:10:00,54.1,54.16,54.04,54.13,32705.0,42.0217,42.0683,41.9751,42.045,32705.0
2016-08-11 11:20:00,54.13,54.15,54.03,54.12,19873.0,42.045,42.0606,41.9673,42.0373,19873.0
2016-08-11 11:30:00,54.12,54.15,54.05,54.14,41077.0,42.0373,42.0606,41.9829,42.0528,41077.0
2016-08-11 11:40:00,54.14,54.17,54.1,54.17,34649.0,42.0528,42.0761,42.0217,42.0761,34649.0
2016-08-11 11:50:00,54.18,54.3,54.17,54.28,45937.0,42.0839,42.1771,42.0761,42.1615,45937.0
2016-08-11 12:00:00,54.29,54.31,54.17,54.22,62553.0,42.1693,42.1848,42.0761,42.1149,62553.0
2016-08-11 12:10:00,54.21,54.25,54.15,54.23,17447.0,42.1072,42.1382,42.0606,42.1227,17447.0
2016-08-11 12:20:00,54.24,54.26,54.18,54.18,20534.0,42.1305,42.146,42.0839,42.0839,20534.0
2016-08-11 12:30:00,54.19,54.27,54.19,54.21,19908.0,42.0916,42.1538,42.0916,42.1072,19908.0
2016-08-11 12:40:00,54.21,54.26,54.19,54.23,30630.0,42.1072,42.146,42.0916,42.1227,30630.0
2016-08-11 12:50:00,54.23,54.28,54.19,54.2,17044.0,42.1227,42.1615,42.0916,42.0994,17044.0
2016-08-11 13:00:00,54.19,54.32,54.19,54.3,25683.0,42.0916,42.1926,42.0916,42.1771,25683.0
2016-08-11 13:10:00,54.3,54.31,54.27,54.3,32727.0,42.1771,42.1848,42.1538,42.1771,32727.0
2016-08-11 13:20:00,54.3,54.34,54.25,54.34,36601.0,42.1771,42.2081,42.1382,42.2081,36601.0
2016-08-11 13:30:00,54.34,54.39,54.34,54.38,43655.0,42.2081,42.247,42.2081,42.2392,43655.0
2016-08-11 13:40:00,54.39,54.43,54.37,54.4,65971.0,42.247,42.278,42.2314,42.2547,65971.0
2016-08-11 13:50:00,54.41,54.46,54.39,54.44,38934.0,42.2625,42.3013,42.247,42.2858,38934.0
2016-08-11 14:00:00,54.44,54.54,54.44,54.47,85261.0,42.2858,42.3635,42.2858,42.3091,85261.0
2016-08-11 14:10:00,54.5,54.66,54.5,54.65,33557.0,42.3324,42.4567,42.3324,42.4489,33557.0
2016-08-11 14:20:00,54.64,54.75,54.62,54.64,20455.0,42.4412,42.5266,42.4256,42.4412,20455.0
2016-08-11 14:30:00,54.62,54.7,54.6,54.6,32200.0,42.4256,42.4878,42.4101,42.4101,32200.0
2016-08-11 14:40:00,54.6,54.63,54.56,54.59,21113.0,42.4101,42.4334,42.379,42.4023,21113.0
2016-08-11 14:50:00,54.59,54.64,54.53,54.54,31162.0,42.4023,42.4412,42.3557,42.3635,31162.0
2016-08-11 15:00:00,54.54,54.58,54.52,54.57,24582.0,42.3635,42.3946,42.3479,42.3868,24582.0
2016-08-11 15:10:00,54.57,54.64,54.57,54.64,18800.0,42.3868,42.4412,42.3868,42.4412,18800.0
2016-08-11 15:20:00,54.65,54.66,54.53,54.58,27284.0,42.4489,42.4567,42.3557,42.3946,27284.0
2016-08-11 15:30:00,54.57,54.6,54.55,54.57,45424.0,42.3868,42.4101,42.3712,42.3868,45424.0
2016-08-11 15:40:00,54.57,54.64,54.57,54.6,79649.0,42.3868,42.4412,42.3868,42.4101,79649.0
2016-08-11 15:50:00,54.6,54.63,54.54,54.61,168570.0,42.4101,42.4334,42.3635,42.4179,168570.0
2016-08-12 09:30:00,52.35,54.75,52.32,54.73,461249.0,40.6624,42.5266,40.6391,42.5111,461249.0
2016-08-12 09:40:00,54.71,55.56,54.58,55.24,226405.0,42.4955,43.1558,42.3946,42.9072,226405.0
2016-08-12 09:50:00,55.22,55.4,54.41,54.46,199444.0,42.8917,43.0315,42.2625,42.3013,199444.0
2016-08-12 10:00:00,54.5,54.81,54.43,54.59,148523.0,42.3324,42.5732,42.278,42.4023,148523.0
2016-08-12 10:10:00,54.66,54.68,54.4,54.64,57947.0,42.4567,42.4722,42.2547,42.4412,57947.0
2016-08-12 10:20:00,54.65,54.65,54.37,54.49,128158.0,42.4489,42.4489,42.2314,42.3246,128158.0
2016-08-12 10:30:00,54.49,54.54,54.28,54.32,133587.0,42.3246,42.3635,42.1615,42.1926,133587.0
2016-08-12 10:40:00,54.32,54.5,54.29,54.42,72763.0,42.1926,42.3324,42.1693,42.2703,72763.0
2016-08-12 10:50:00,54.44,54.66,54.39,54.63,83751.0,42.2858,42.4567,42.247,42.4334,83751.0
2016-08-12 11:00:00,54.64,54.74,54.51,54.54,51081.0,42.4412,42.5188,42.3402,42.3635,51081.0
2016-08-12 11:10:00,54.54,54.56,54.36,54.47,72789.0,42.3635,42.379,42.2237,42.3091,72789.0
2016-08-12 11:20:00,54.46,54.59,54.41,54.5,60232.0,42.3013,42.4023,42.2625,42.3324,60232.0
2016-08-12 11:30:00,54.51,54.51,54.44,54.49,50180.0,42.3402,42.3402,42.2858,42.3246,50180.0
2016-08-12 11:40:00,54.49,54.57,54.43,54.57,40563.0,42.3246,42.3868,42.278,42.3868,40563.0
2016-08-12 11:50:00,54.57,54.59,54.45,54.54,37722.0,42.3868,42.4023,42.2936,42.3635,37722.0
2016-08-12 12:00:00,54.52,54.54,54.48,54.48,48516.0,42.3479,42.3635,42.3169,42.3169,48516.0
2016-08-12 12:10:00,54.48,54.51,54.27,54.27,58393.0,42.3169,42.3402,42.1538,42.1538,58393.0
2016-08-12 12:20:00,54.28,54.43,54.27,54.41,97408.0,42.1615,42.278,42.1538,42.2625,97408.0
2016-08-12 12:30:00,54.41,54.47,54.28,54.29,62982.0,42.2625,42.3091,42.1615,42.1693,62982.0
2016-08-12 12:40:00,54.29,54.32,54.22,54.27,47342.0,42.1693,42.1926,42.1149,42.1538,47342.0
2016-08-12 12:50:00,54.26,54.37,54.25,54.3,45010.0,42.146,42.2314,42.1382,42.1771,45010.0
2016-08-12 13:00:00,54.3,54.36,54.26,54.27,58635.0,42.1771,42.2237,42.146,42.1538,58635.0
2016-08-12 13:10:00,54.27,54.27,54.07,54.16,66803.0,42.1538,42.1538,41.9984,42.0683,66803.0
2016-08-12 13:20:00,54.16,54.19,54.06,54.13,60028.0,42.0683,42.0916,41.9906,42.045,60028.0
2016-08-12 13:30:00,54.13,54.32,54.12,54.25,58836.0,42.045,42.1926,42.0373,42.1382,58836.0
2016-08-12 13:40:00,54.25,54.36,54.15,54.32,74397.0,42.1382,42.2237,42.0606,42.1926,74397.0
2016-08-12 13:50:00,54.32,54.37,54.16,54.28,76887.0,42.1926,42.2314,42.0683,42.1615,76887.0
2016-08-12 14:00:00,54.28,54.45,54.26,54.38,51227.0,42.1615,42.2936,42.146,42.2392,51227.0
2016-08-12 14:10:00,54.42,54.56,54.41,54.49,68771.0,42.2703,42.379,42.2625,42.3246,68771.0
2016-08-12 14:20:00,54.51,54.6,54.46,54.58,48328.0,42.3402,42.4101,42.3013,42.3946,48328.0
2016-08-12 14:30:00,54.59,54.61,54.53,54.57,47296.0,42.4023,42.4179,42.3557,42.3868,47296.0
2016-08-12 14:40:00,54.57,54.58,54.5,54.57,35194.0,42.3868,42.3946,42.3324,42.3868,35194.0
2016-08-12 14:50:00,54.57,54.6,54.53,54.56,46440.0,42.3868,42.4101,42.3557,42.379,46440.0
2016-08-12 15:00:00,54.56,54.61,54.56,54.58,55719.0,42.379,42.4179,42.379,42.3946,55719.0
2016-08-12 15:10:00,54.59,54.61,54.56,54.59,61574.0,42.4023,42.4179,42.379,42.4023,61574.0
2016-08-12 15:20:00,54.6,54.61,54.57,54.59,68024.0,42.4101,42.4179,42.3868,42.4023,68024.0
2016-08-12 15:30:00,54.6,54.66,54.58,54.66,83545.0,42.4101,42.4567,42.3946,42.4567,83545.0
2016-08-12 15:40:00,54.66,54.73,54.65,54.71,103254.0,42.4567,42.5111,42.4489,42.4955,103254.0
2016-08-12 15:50:00,54.71,54.76,54.69,54.7,203891.0,42.4955,42.5344,42.48,42.4878,203891.0
2016-08-15 09:30:00,54.75,55.43,54.75,55.23,198781.0,42.5266,43.0548,42.5266,42.8994,198781.0
2016-08-15 09:40:00,55.23,55.48,54.96,55.0,117630.0,42.8994,43.0936,42.6897,42.7208,117630.0
2016-08-15 09:50:00,55.02,55.08,54.79,54.84,99874.0,42.7363,42.7829,42.5577,42.5965,99874.0
2016-08-15 10:00:00,54.85,54.99,54.83,54.87,66385.0,42.6043,42.713,42.5887,42.6198,66385.0
2016-08-15 10:10:00,54.88,55.02,54.85,54.9,94961.0,42.6276,42.7363,42.6043,42.6431,94961.0
2016-08-15 10:20:00,54.91,54.97,54.85,54.91,38572.0,42.6509,42.6975,42.6043,42.6509,38572.0
2016-08-15 10:30:00,54.91,55.03,54.91,54.99,76352.0,42.6509,42.7441,42.6509,42.713,76352.0
2016-08-15 10:40:00,54.99,55.05,54.85,54.86,41096.0,42.713,42.7596,42.6043,42.612,41096.0
2016-08-15 10:50:00,54.86,54.89,54.73,54.77,57773.0,42.612,42.6353,42.5111,42.5421,57773.0
2016-08-15 11:00:00,54.77,54.99,54.77,54.98,138114.0,42.5421,42.713,42.5421,42.7052,138114.0
2016-08-15 11:10:00,54.97,55.05,54.9,55.01,38181.0,42.6975,42.7596,42.6431,42.7286,38181.0
2016-08-15 11:20:00,55.01,55.03,54.81,54.94,44549.0,42.7286,42.7441,42.5732,42.6742,44549.0
2016-08-15 11:30:00,54.94,55.02,54.89,54.99,44618.0,42.6742,42.7363,42.6353,42.713,44618.0
2016-08-15 11:40:00,54.99,55.02,54.87,54.9,34852.0,42.713,42.7363,42.6198,42.6431,34852.0
2016-08-15 11:50:00,54.91,54.97,54.89,54.92,20228.0,42.6509,42.6975,42.6353,42.6586,20228.0
2016-08-15 12:00:00,54.91,54.95,54.81,54.9,50883.0,42.6509,42.6819,42.5732,42.6431,50883.0
2016-08-15 12:10:00,54.89,54.93,54.86,54.92,43056.0,42.6353,42.6664,42.612,42.6586,43056.0
2016-08-15 12:20:00,54.91,55.0,54.88,54.9,75797.0,42.6509,42.7208,42.6276,42.6431,75797.0
2016-08-15 12:30:00,54.9,54.95,54.84,54.85,37111.0,42.6431,42.6819,42.5965,42.6043,37111.0
2016-08-15 12:40:00,54.84,54.93,54.83,54.87,22126.0,42.5965,42.6664,42.5887,42.6198,22126.0
2016-08-15 12:50:00,54.87,54.87,54.83,54.86,31356.0,42.6198,42.6198,42.5887,42.612,31356.0
2016-08-15 13:00:00,54.86,55.02,54.85,54.99,51168.0,42.612,42.7363,42.6043,42.713,51168.0
2016-08-15 13:10:00,54.99,55.06,54.96,55.02,40198.0,42.713,42.7674,42.6897,42.7363,40198.0
2016-08-15 13:20:00,55.01,55.12,55.01,55.04,33290.0,42.7286,42.814,42.7286,42.7519,33290.0
2016-08-15 13:30:00,55.05,55.06,54.97,55.0,60834.0,42.7596,42.7674,42.6975,42.7208,60834.0
2016-08-15 13:40:00,55.0,55.04,54.99,55.03,66232.0,42.7208,42.7519,42.713,42.7441,66232.0
2016-08-15 13:50:00,55.03,55.05,54.98,55.01,50532.0,42.7441,42.7596,42.7052,42.7286,50532.0
2016-08-15 14:00:00,55.01,55.01,54.85,54.91,85940.0,42.7286,42.7286,42.6043,42.6509,85940.0
2016-08-15 14:10:00,54.91,54.94,54.82,54.84,80566.0,42.6509,42.6742,42.581,42.5965,80566.0
2016-08-15 14:20:00,54.85,54.94,54.85,54.91,42736.0,42.6043,42.6742,42.6043,42.6509,42736.0
2016-08-15 14:30:00,54.91,55.01,54.85,55.01,72142.0,42.6509,42.7286,42.6043,42.7286,72142.0
2016-08-15 14:40:00,55.01,55.09,54.96,55.04,80838.0,42.7286,42.7907,42.6897,42.7519,80838.0
2016-08-15 14:50:00,55.05,55.06,54.99,55.0,35698.0,42.7596,42.7674,42.713,42.7208,35698.0
2016-08-15 15:00:00,55.01,55.02,54.93,54.98,59374.0,42.7286,42.7363,42.6664,42.7052,59374.0
2016-08-15 15:10:00,54.98,54.99,54.85,54.94,95426.0,42.7052,42.713,42.6043,42.6742,95426.0
2016-08-15 15:20:00,54.93,54.96,54.87,54.89,60894.0,42.6664,42.6897,42.6198,42.6353,60894.0
2016-08-15 15:30:00,54.89,55.02,54.86,54.91,114238.0,42.6353,42.7363,42.612,42.6509,114238.0
2016-08-15 15:40:00,54.91,54.93,54.84,54.93,158444.0,42.6509,42.6664,42.5965,42.6664,158444.0
2016-08-15 15:50:00,54.93,54.98,54.81,54.87,401434.0,42.6664,42.7052,42.5732,42.6198,401434.0
2016-08-16 09:30:00,59.13,59.62,58.03,59.06,1069750.0,45.9287,46.3093,45.0743,45.8744,1069750.0
2016-08-16 09:40:00,59.09,59.88,58.9,59.82,752832.0,45.8977,46.5113,45.7501,46.4647,752832.0
2016-08-16 09:50:00,59.77,60.4,59.7,59.85,828512.0,46.4258,46.9152,46.3715,46.488,828512.0
2016-08-16 10:00:00,59.84,59.89,59.05,59.16,653028.0,46.4802,46.519,45.8666,45.952,653028.0
2016-08-16 10:10:00,59.16,59.41,58.86,58.89,817689.0,45.952,46.1462,45.719,45.7423,817689.0
2016-08-16 10:20:00,58.88,59.1,58.72,59.0,519177.0,45.7345,45.9054,45.6103,45.8277,519177.0
2016-08-16 10:30:00,58.99,59.49,58.94,59.09,523288.0,45.82,46.2084,45.7811,45.8977,523288.0
2016-08-16 10:40:00,59.09,59.25,58.85,58.96,388764.0,45.8977,46.0219,45.7112,45.7967,388764.0
2016-08-16 10:50:00,58.95,59.12,58.8,59.03,322975.0,45.7889,45.921,45.6724,45.8511,322975.0
2016-08-16 11:00:00,59.04,59.6,59.04,59.33,398932.0,45.8588,46.2938,45.8588,46.0841,398932.0
2016-08-16 11:10:00,59.33,59.35,58.97,59.06,381850.0,46.0841,46.0996,45.8044,45.8744,381850.0
2016-08-16 11:20:00,59.05,59.2,58.82,58.87,173472.0,45.8666,45.9831,45.6879,45.7268,173472.0
2016-08-16 11:30:00,58.88,59.17,58.87,58.98,250043.0,45.7345,45.9598,45.7268,45.8122,250043.0
2016-08-16 11:40:00,58.99,59.23,58.96,59.19,142106.0,45.82,46.0064,45.7967,45.9753,142106.0
2016-08-16 11:50:00,59.2,59.25,58.9,58.94,225484.0,45.9831,46.0219,45.7501,45.7811,225484.0
2016-08-16 12:00:00,58.95,59.01,58.65,58.81,182686.0,45.7889,45.8355,45.5559,45.6802,182686.0
2016-08-16 12:10:00,58.8,58.87,58.74,58.78,101700.0,45.6724,45.7268,45.6258,45.6569,101700.0
2016-08-16 12:20:00,58.78,58.85,58.7,58.77,106414.0,45.6569,45.7112,45.5947,45.6491,106414.0
2016-08-16 12:30:00,58.75,58.89,58.73,58.87,118081.0,45.6336,45.7423,45.618,45.7268,118081.0
2016-08-16 12:40:00,58.88,58.92,58.63,58.64,112688.0,45.7345,45.7656,45.5404,45.5481,112688.0
2016-08-16 12:50:00,58.64,58.71,58.55,58.66,129004.0,45.5481,45.6025,45.4782,45.5637,129004.0
2016-08-16 13:00:00,58.66,58.93,58.64,58.9,149216.0,45.5637,45.7734,45.5481,45.7501,149216.0
2016-08-16 13:10:00,58.89,59.03,58.8,59.01,92510.0,45.7423,45.8511,45.6724,45.8355,92510.0
2016-08-16 13:20:00,58.99,59.0,58.8,58.82,65737.0,45.82,45.8277,45.6724,45.6879,65737.0
2016-08-16 13:30:00,58.82,58.95,58.78,58.83,84286.0,45.6879,45.7889,45.6569,45.6957,84286.0
2016-08-16 13:40:00,58.83,58.92,58.71,58.88,72835.0,45.6957,45.7656,45.6025,45.7345,72835.0
2016-08-16 13:50:00,58.88,59.03,58.77,58.98,106509.0,45.7345,45.8511,45.6491,45.8122,106509.0
2016-08-16 14:00:00,58.95,59.04,58.91,59.04,126162.0,45.7889,45.8588,45.7578,45.8588,126162.0
2016-08-16 14:10:00,59.04,59.05,58.91,58.92,97243.0,45.8588,45.8666,45.7578,45.7656,97243.0
2016-08-16 14:20:00,58.92,59.09,58.91,59.0,86038.0,45.7656,45.8977,45.7578,45.8277,86038.0
2016-08-16 14:30:00,59.0,59.08,58.98,59.0,121215.0,45.8277,45.8899,45.8122,45.8277,121215.0
2016-08-16 14:40:00,59.01,59.13,59.01,59.05,73147.0,45.8355,45.9287,45.8355,45.8666,73147.0
2016-08-16 14:50:00,59.04,59.35,59.04,59.17,169220.0,45.8588,46.0996,45.8588,45.9598,169220.0
2016-08-16 15:00:00,59.18,59.27,59.03,59.09,120726.0,45.9676,46.0375,45.8511,45.8977,120726.0
2016-08-16 15:10:00,59.1,59.22,59.06,59.09,92140.0,45.9054,45.9986,45.8744,45.8977,92140.0
2016-08-16 15:20:00,59.09,59.12,58.92,58.95,126670.0,45.8977,45.921,45.7656,45.7889,126670.0
2016-08-16 15:30:00,58.95,59.06,58.91,59.0,204821.0,45.7889,45.8744,45.7578,45.8277,204821.0
2016-08-16 15:40:00,59.0,59.08,58.75,58.75,344558.0,45.8277,45.8899,45.6336,45.6336,344558.0
2016-08-16 15:50:00,58.75,58.92,58.64,58.74,511020.0,45.6336,45.7656,45.5481,45.6258,511020.0
2016-08-17 09:30:00,58.11,58.54,58.02,58.11,255044.0,45.1364,45.4704,45.0665,45.1364,255044.0
2016-08-17 09:40:00,58.11,58.62,58.11,58.58,123445.0,45.1364,45.5326,45.1364,45.5015,123445.0
2016-08-17 09:50:00,58.57,58.96,58.56,58.85,135377.0,45.4938,45.7967,45.486,45.7112,135377.0
2016-08-17 10:00:00,58.84,58.86,58.27,58.37,163532.0,45.7035,45.719,45.2607,45.3384,163532.0
2016-08-17 10:10:00,58.36,58.71,58.31,58.52,107880.0,45.3306,45.6025,45.2918,45.4549,107880.0
2016-08-17 10:20:00,58.52,58.56,58.3,58.53,109850.0,45.4549,45.486,45.284,45.4627,109850.0
2016-08-17 10:30:00,58.55,58.59,58.23,58.27,81416.0,45.4782,45.5093,45.2297,45.2607,81416.0
2016-08-17 10:40:00,58.28,58.47,58.19,58.2,129733.0,45.2685,45.4161,45.1986,45.2064,129733.0
2016-08-17 10:50:00,58.2,58.3,58.18,58.24,85547.0,45.2064,45.284,45.1908,45.2374,85547.0
2016-08-17 11:00:00,58.25,58.33,58.19,58.28,64069.0,45.2452,45.3073,45.1986,45.2685,64069.0
2016-08-17 11:10:00,58.28,58.32,58.18,58.25,77694.0,45.2685,45.2996,45.1908,45.2452,77694.0
2016-08-17 11:20:00,58.25,58.25,57.99,58.04,65727.0,45.2452,45.2452,45.0432,45.0821,65727.0
2016-08-17 11:30:00,58.02,58.03,57.69,57.7,93905.0,45.0665,45.0743,44.8102,44.818,93905.0
2016-08-17 11:40:00,57.7,57.89,57.62,57.74,78943.0,44.818,44.9656,44.7558,44.8491,78943.0
2016-08-17 11:50:00,57.73,58.03,57.73,57.97,57999.0,44.8413,45.0743,44.8413,45.0277,57999.0
2016-08-17 12:00:00,57.97,58.07,57.81,57.99,47495.0,45.0277,45.1054,44.9034,45.0432,47495.0
2016-08-17 12:10:00,57.99,58.07,57.89,57.98,29083.0,45.0432,45.1054,44.9656,45.0355,29083.0
2016-08-17 12:20:00,57.98,58.2,57.94,58.08,57711.0,45.0355,45.2064,45.0044,45.1131,57711.0
2016-08-17 12:30:00,58.12,58.13,57.91,57.99,38261.0,45.1442,45.152,44.9811,45.0432,38261.0
2016-08-17 12:40:00,57.97,58.14,57.96,58.12,55810.0,45.0277,45.1598,45.0199,45.1442,55810.0
2016-08-17 12:50:00,58.13,58.15,58.04,58.07,39358.0,45.152,45.1675,45.0821,45.1054,39358.0
2016-08-17 13:00:00,58.06,58.14,58.04,58.05,32694.0,45.0976,45.1598,45.0821,45.0898,32694.0
2016-08-17 13:10:00,58.04,58.05,57.83,57.85,39322.0,45.0821,45.0898,44.919,44.9345,39322.0
2016-08-17 13:20:00,57.86,57.9,57.73,57.8,53627.0,44.9423,44.9733,44.8413,44.8957,53627.0
2016-08-17 13:30:00,57.8,57.96,57.73,57.93,71189.0,44.8957,45.0199,44.8413,44.9966,71189.0
2016-08-17 13:40:00,57.93,58.03,57.88,57.88,40038.0,44.9966,45.0743,44.9578,44.9578,40038.0
2016-08-17 13:50:00,57.87,57.88,57.66,57.79,41144.0,44.95,44.9578,44.7869,44.8879,41144.0
2016-08-17 14:00:00,57.82,57.9,57.7,57.86,48575.0,44.9112,44.9733,44.818,44.9423,48575.0
2016-08-17 14:10:00,57.87,57.97,57.82,57.97,37360.0,44.95,45.0277,44.9112,45.0277,37360.0
2016-08-17 14:20:00,57.98,57.98,57.83,57.91,36548.0,45.0355,45.0355,44.919,44.9811,36548.0
2016-08-17 14:30:00,57.88,58.05,57.82,58.04,35523.0,44.9578,45.0898,44.9112,45.0821,35523.0
2016-08-17 14:40:00,58.04,58.14,57.99,58.03,48376.0,45.0821,45.1598,45.0432,45.0743,48376.0
2016-08-17 14:50:00,58.03,58.03,57.72,57.77,72234.0,45.0743,45.0743,44.8335,44.8724,72234.0
2016-08-17 15:00:00,57.79,57.86,57.72,57.79,78025.0,44.8879,44.9423,44.8335,44.8879,78025.0
2016-08-17 15:10:00,57.79,57.85,57.74,57.83,63435.0,44.8879,44.9345,44.8491,44.919,63435.0
2016-08-17 15:20:00,57.83,57.86,57.83,57.85,69060.0,44.919,44.9423,44.919,44.9345,69060.0
2016-08-17 15:30:00,57.84,57.86,57.76,57.85,111167.0,44.9267,44.9423,44.8646,44.9345,111167.0
2016-08-17 15:40:00,57.85,57.85,57.71,57.73,149191.0,44.9345,44.9345,44.8258,44.8413,149191.0
2016-08-17 15:50:00,57.73,57.76,57.61,57.63,363678.0,44.8413,44.8646,44.7481,44.7636,363678.0
2016-08-18 09:30:00,57.86,58.16,57.74,57.96,151049.0,44.9423,45.1753,44.8491,45.0199,151049.0
2016-08-18 09:40:00,57.95,58.05,57.88,57.96,54863.0,45.0122,45.0898,44.9578,45.0199,54863.0
2016-08-18 09:50:00,57.95,58.0,57.85,57.94,34923.0,45.0122,45.051,44.9345,45.0044,34923.0
2016-08-18 10:00:00,57.93,57.98,57.82,57.86,59415.0,44.9966,45.0355,44.9112,44.9423,59415.0
2016-08-18 10:10:00,57.86,57.95,57.79,57.9,53742.0,44.9423,45.0122,44.8879,44.9733,53742.0
2016-08-18 10:20:00,57.9,57.94,57.76,57.77,45667.0,44.9733,45.0044,44.8646,44.8724,45667.0
2016-08-18 10:30:00,57.78,57.91,57.77,57.79,46475.0,44.8801,44.9811,44.8724,44.8879,46475.0
2016-08-18 10:40:00,57.79,57.88,57.79,57.85,40875.0,44.8879,44.9578,44.8879,44.9345,40875.0
2016-08-18 10:50:00,57.85,57.89,57.77,57.78,43485.0,44.9345,44.9656,44.8724,44.8801,43485.0
2016-08-18 11:00:00,57.79,57.8,57.68,57.72,51549.0,44.8879,44.8957,44.8025,44.8335,51549.0
2016-08-18 11:10:00,57.72,57.82,57.67,57.69,50247.0,44.8335,44.9112,44.7947,44.8102,50247.0
2016-08-18 11:20:00,57.7,57.79,57.69,57.72,31549.0,44.818,44.8879,44.8102,44.8335,31549.0
2016-08-18 11:30:00,57.72,57.77,57.54,57.64,59423.0,44.8335,44.8724,44.6937,44.7714,59423.0
2016-08-18 11:40:00,57.64,57.75,57.52,57.68,42020.0,44.7714,44.8568,44.6782,44.8025,42020.0
2016-08-18 11:50:00,57.68,57.69,57.55,57.63,35396.0,44.8025,44.8102,44.7015,44.7636,35396.0
2016-08-18 12:00:00,57.64,57.78,57.64,57.73,48378.0,44.7714,44.8801,44.7714,44.8413,48378.0
2016-08-18 12:10:00,57.74,57.77,57.54,57.6,48156.0,44.8491,44.8724,44.6937,44.7403,48156.0
2016-08-18 12:20:00,57.59,57.59,57.27,57.27,69156.0,44.7325,44.7325,44.484,44.484,69156.0
2016-08-18 12:30:00,57.26,57.3,57.17,57.21,78357.0,44.4762,44.5073,44.4063,44.4374,78357.0
2016-08-18 12:40:00,57.23,57.44,57.18,57.37,66928.0,44.4529,44.616,44.4141,44.5617,66928.0
2016-08-18 12:50:00,57.37,57.47,57.32,57.41,44361.0,44.5617,44.6393,44.5228,44.5927,44361.0
2016-08-18 13:00:00,57.4,57.62,57.39,57.59,59452.0,44.585,44.7558,44.5772,44.7325,59452.0
2016-08-18 13:10:00,57.59,57.67,57.52,57.55,76072.0,44.7325,44.7947,44.6782,44.7015,76072.0
2016-08-18 13:20:00,57.54,57.71,57.54,57.67,38794.0,44.6937,44.8258,44.6937,44.7947,38794.0
2016-08-18 13:30:00,57.67,57.79,57.67,57.78,40771.0,44.7947,44.8879,44.7947,44.8801,40771.0
2016-08-18 13:40:00,57.77,57.93,57.77,57.91,45444.0,44.8724,44.9966,44.8724,44.9811,45444.0
2016-08-18 13:50:00,57.92,57.94,57.71,57.77,51500.0,44.9889,45.0044,44.8258,44.8724,51500.0
2016-08-18 14:00:00,57.78,57.99,57.78,57.98,51866.0,44.8801,45.0432,44.8801,45.0355,51866.0
2016-08-18 14:10:00,58.0,58.07,57.97,58.05,34126.0,45.051,45.1054,45.0277,45.0898,34126.0
2016-08-18 14:20:00,58.05,58.06,57.94,58.03,43140.0,45.0898,45.0976,45.0044,45.0743,43140.0
2016-08-18 14:30:00,58.03,58.1,57.97,58.09,23655.0,45.0743,45.1287,45.0277,45.1209,23655.0
2016-08-18 14:40:00,58.09,58.15,58.03,58.13,34045.0,45.1209,45.1675,45.0743,45.152,34045.0
2016-08-18 14:50:00,58.13,58.13,58.04,58.07,34467.0,45.152,45.152,45.0821,45.1054,34467.0
2016-08-18 15:00:00,58.07,58.25,58.06,58.21,65119.0,45.1054,45.2452,45.0976,45.2141,65119.0
2016-08-18 15:10:00,58.22,58.29,58.2,58.21,27834.0,45.2219,45.2763,45.2064,45.2141,27834.0
2016-08-18 15:20:00,58.22,58.37,58.21,58.37,50421.0,45.2219,45.3384,45.2141,45.3384,50421.0
2016-08-18 15:30:00,58.36,58.39,58.28,58.39,106121.0,45.3306,45.3539,45.2685,45.3539,106121.0
2016-08-18 15:40:00,58.38,58.43,58.34,58.37,129383.0,45.3462,45.385,45.3151,45.3384,129383.0
2016-08-18 15:50:00,58.37,58.43,58.34,58.4,248181.0,45.3384,45.385,45.3151,45.3617,248181.0
2016-08-19 09:30:00,58.33,58.44,57.8,58.24,54865.0,45.3073,45.3928,44.8957,45.2374,54865.0
2016-08-19 09:40:00,58.27,58.45,58.24,58.42,25074.0,45.2607,45.4005,45.2374,45.3772,25074.0
2016-08-19 09:50:00,58.43,58.58,58.38,58.47,42618.0,45.385,45.5015,45.3462,45.4161,42618.0
2016-08-19 10:00:00,58.47,58.8,58.47,58.79,33469.0,45.4161,45.6724,45.4161,45.6646,33469.0
2016-08-19 10:10:00,58.77,58.88,58.69,58.88,27462.0,45.6491,45.7345,45.587,45.7345,27462.0
2016-08-19 10:20:00,58.88,59.1,58.88,59.01,62580.0,45.7345,45.9054,45.7345,45.8355,62580.0
2016-08-19 10:30:00,58.98,59.0,58.87,58.94,56507.0,45.8122,45.8277,45.7268,45.7811,56507.0
2016-08-19 10:40:00,58.93,58.99,58.85,58.87,49431.0,45.7734,45.82,45.7112,45.7268,49431.0
2016-08-19 10:50:00,58.87,58.87,58.73,58.81,36401.0,45.7268,45.7268,45.618,45.6802,36401.0
2016-08-19 11:00:00,58.82,58.82,58.6,58.68,53776.0,45.6879,45.6879,45.5171,45.5792,53776.0
2016-08-19 11:10:00,58.68,58.74,58.66,58.72,36651.0,45.5792,45.6258,45.5637,45.6103,36651.0
2016-08-19 11:20:00,58.73,58.79,58.66,58.78,23202.0,45.618,45.6646,45.5637,45.6569,23202.0
2016-08-19 11:30:00,58.78,58.82,58.72,58.75,35339.0,45.6569,45.6879,45.6103,45.6336,35339.0
2016-08-19 11:40:00,58.79,58.89,58.77,58.83,32600.0,45.6646,45.7423,45.6491,45.6957,32600.0
2016-08-19 11:50:00,58.81,58.85,58.62,58.68,31426.0,45.6802,45.7112,45.5326,45.5792,31426.0
2016-08-19 12:00:00,58.68,58.73,58.63,58.71,47708.0,45.5792,45.618,45.5404,45.6025,47708.0
2016-08-19 12:10:00,58.73,58.78,58.66,58.71,24550.0,45.618,45.6569,45.5637,45.6025,24550.0
2016-08-19 12:20:00,58.71,58.82,58.66,58.79,72979.0,45.6025,45.6879,45.5637,45.6646,72979.0
2016-08-19 12:30:00,58.8,58.88,58.72,58.83,180531.0,45.6724,45.7345,45.6103,45.6957,180531.0
2016-08-19 12:40:00,58.86,58.92,58.61,58.61,99879.0,45.719,45.7656,45.5248,45.5248,99879.0
2016-08-19 12:50:00,58.61,58.64,58.47,58.51,188292.0,45.5248,45.5481,45.4161,45.4471,188292.0
2016-08-19 13:00:00,58.49,58.68,58.41,58.54,155481.0,45.4316,45.5792,45.3695,45.4704,155481.0
2016-08-19 13:10:00,58.54,58.8,58.54,58.8,56153.0,45.4704,45.6724,45.4704,45.6724,56153.0
2016-08-19 13:20:00,58.8,58.9,58.79,58.85,28871.0,45.6724,45.7501,45.6646,45.7112,28871.0
2016-08-19 13:30:00,58.87,58.87,58.59,58.6,30600.0,45.7268,45.7268,45.5093,45.5171,30600.0
2016-08-19 13:40:00,58.6,58.75,58.58,58.74,31715.0,45.5171,45.6336,45.5015,45.6258,31715.0
2016-08-19 13:50:00,58.78,58.86,58.75,58.78,11577.0,45.6569,45.719,45.6336,45.6569,11577.0
2016-08-19 14:00:00,58.78,58.79,58.62,58.65,23489.0,45.6569,45.6646,45.5326,45.5559,23489.0
2016-08-19 14:10:00,58.63,58.68,58.56,58.63,22996.0,45.5404,45.5792,45.486,45.5404,22996.0
2016-08-19 14:20:00,58.63,58.66,58.6,58.63,17658.0,45.5404,45.5637,45.5171,45.5404,17658.0
2016-08-19 14:30:00,58.64,58.68,58.57,58.58,22178.0,45.5481,45.5792,45.4938,45.5015,22178.0
2016-08-19 14:40:00,58.56,58.65,58.55,58.62,17707.0,45.486,45.5559,45.4782,45.5326,17707.0
2016-08-19 14:50:00,58.63,58.79,58.62,58.77,32991.0,45.5404,45.6646,45.5326,45.6491,32991.0
2016-08-19 15:00:00,58.78,58.84,58.71,58.84,26630.0,45.6569,45.7035,45.6025,45.7035,26630.0
2016-08-19 15:10:00,58.84,58.86,58.78,58.83,31125.0,45.7035,45.719,45.6569,45.6957,31125.0
2016-08-19 15:20:00,58.84,58.95,58.82,58.92,35174.0,45.7035,45.7889,45.6879,45.7656,35174.0
2016-08-19 15:30:00,58.93,58.95,58.81,58.83,54421.0,45.7734,45.7889,45.6802,45.6957,54421.0
2016-08-19 15:40:00,58.83,58.89,58.83,58.86,63545.0,45.6957,45.7423,45.6957,45.719,63545.0
2016-08-19 15:50:00,58.87,58.92,58.81,58.83,135681.0,45.7268,45.7656,45.6802,45.6957,135681.0
2016-08-22 09:30:00,59.03,59.19,58.82,59.04,50596.0,45.8511,45.9753,45.6879,45.8588,50596.0
2016-08-22 09:40:00,59.01,59.04,58.67,58.68,31134.0,45.8355,45.8588,45.5714,45.5792,31134.0
2016-08-22 09:50:00,58.71,58.83,58.57,58.73,31402.0,45.6025,45.6957,45.4938,45.618,31402.0
2016-08-22 10:00:00,58.72,58.78,58.52,58.65,44223.0,45.6103,45.6569,45.4549,45.5559,44223.0
2016-08-22 10:10:00,58.67,58.97,58.64,58.88,37497.0,45.5714,45.8044,45.5481,45.7345,37497.0
2016-08-22 10:20:00,58.91,59.0,58.85,58.95,19018.0,45.7578,45.8277,45.7112,45.7889,19018.0
2016-08-22 10:30:00,58.95,58.96,58.71,58.71,24217.0,45.7889,45.7967,45.6025,45.6025,24217.0
2016-08-22 10:40:00,58.73,58.77,58.62,58.75,17745.0,45.618,45.6491,45.5326,45.6336,17745.0
2016-08-22 10:50:00,58.75,58.88,58.74,58.8,26730.0,45.6336,45.7345,45.6258,45.6724,26730.0
2016-08-22 11:00:00,58.79,58.8,58.71,58.75,14663.0,45.6646,45.6724,45.6025,45.6336,14663.0
2016-08-22 11:10:00,58.74,58.81,58.69,58.74,20985.0,45.6258,45.6802,45.587,45.6258,20985.0
2016-08-22 11:20:00,58.72,58.75,58.45,58.57,85415.0,45.6103,45.6336,45.4005,45.4938,85415.0
2016-08-22 11:30:00,58.55,58.57,58.35,58.41,49604.0,45.4782,45.4938,45.3229,45.3695,49604.0
2016-08-22 11:40:00,58.41,58.42,58.3,58.42,32414.0,45.3695,45.3772,45.284,45.3772,32414.0
2016-08-22 11:50:00,58.42,58.47,58.34,58.35,33441.0,45.3772,45.4161,45.3151,45.3229,33441.0
2016-08-22 12:00:00,58.34,58.4,58.28,58.35,24700.0,45.3151,45.3617,45.2685,45.3229,24700.0
2016-08-22 12:10:00,58.36,58.49,58.36,58.44,19295.0,45.3306,45.4316,45.3306,45.3928,19295.0
2016-08-22 12:20:00,58.45,58.5,58.37,58.37,34190.0,45.4005,45.4394,45.3384,45.3384,34190.0
2016-08-22 12:30:00,58.36,58.45,58.32,58.34,48741.0,45.3306,45.4005,45.2996,45.3151,48741.0
2016-08-22 12:40:00,58.34,58.39,58.28,58.39,20387.0,45.3151,45.3539,45.2685,45.3539,20387.0
2016-08-22 12:50:00,58.38,58.5,58.36,58.5,65768.0,45.3462,45.4394,45.3306,45.4394,65768.0
2016-08-22 13:00:00,58.51,58.59,58.5,58.56,18284.0,45.4471,45.5093,45.4394,45.486,18284.0
2016-08-22 13:10:00,58.58,58.68,58.57,58.66,27484.0,45.5015,45.5792,45.4938,45.5637,27484.0
2016-08-22 13:20:00,58.67,58.7,58.5,58.62,33289.0,45.5714,45.5947,45.4394,45.5326,33289.0
2016-08-22 13:30:00,58.62,58.69,58.58,58.59,15394.0,45.5326,45.587,45.5015,45.5093,15394.0
2016-08-22 13:40:00,58.59,58.75,58.58,58.73,22367.0,45.5093,45.6336,45.5015,45.618,22367.0
2016-08-22 13:50:00,58.73,58.86,58.69,58.82,68651.0,45.618,45.719,45.587,45.6879,68651.0
2016-08-22 14:00:00,58.82,58.92,58.78,58.88,60849.0,45.6879,45.7656,45.6569,45.7345,60849.0
2016-08-22 14:10:00,58.88,58.89,58.79,58.85,19774.0,45.7345,45.7423,45.6646,45.7112,19774.0
2016-08-22 14:20:00,58.84,58.92,58.79,58.85,34359.0,45.7035,45.7656,45.6646,45.7112,34359.0
2016-08-22 14:30:00,58.83,59.0,58.83,58.99,22469.0,45.6957,45.8277,45.6957,45.82,22469.0
2016-08-22 14:40:00,58.96,58.99,58.85,58.86,20976.0,45.7967,45.82,45.7112,45.719,20976.0
2016-08-22 14:50:00,58.86,58.89,58.82,58.88,23472.0,45.719,45.7423,45.6879,45.7345,23472.0
2016-08-22 15:00:00,58.88,58.96,58.86,58.95,71138.0,45.7345,45.7967,45.719,45.7889,71138.0
2016-08-22 15:10:00,58.93,58.93,58.8,58.85,86250.0,45.7734,45.7734,45.6724,45.7112,86250.0
2016-08-22 15:20:00,58.85,58.96,58.81,58.86,51237.0,45.7112,45.7967,45.6802,45.719,51237.0
2016-08-22 15:30:00,58.85,58.9,58.81,58.84,43174.0,45.7112,45.7501,45.6802,45.7035,43174.0
2016-08-22 15:40:00,58.85,58.89,58.79,58.87,63311.0,45.7112,45.7423,45.6646,45.7268,63311.0
2016-08-22 15:50:00,58.88,58.91,58.84,58.88,106878.0,45.7345,45.7578,45.7035,45.7345,106878.0
2016-08-23 09:30:00,59.2,59.28,59.09,59.11,50103.0,45.9831,46.0452,45.8977,45.9132,50103.0
2016-08-23 09:40:00,59.09,59.2,58.95,59.05,43712.0,45.8977,45.9831,45.7889,45.8666,43712.0
2016-08-23 09:50:00,59.06,59.14,59.0,59.08,37798.0,45.8744,45.9365,45.8277,45.8899,37798.0
2016-08-23 10:00:00,59.09,59.12,58.97,58.97,24246.0,45.8977,45.921,45.8044,45.8044,24246.0
2016-08-23 10:10:00,58.97,59.06,58.9,58.9,15483.0,45.8044,45.8744,45.7501,45.7501,15483.0
2016-08-23 10:20:00,58.92,58.98,58.82,58.9,31883.0,45.7656,45.8122,45.6879,45.7501,31883.0
2016-08-23 10:30:00,58.88,58.92,58.78,58.84,20403.0,45.7345,45.7656,45.6569,45.7035,20403.0
2016-08-23 10:40:00,58.87,58.9,58.77,58.81,28618.0,45.7268,45.7501,45.6491,45.6802,28618.0
2016-08-23 10:50:00,58.8,58.9,58.78,58.89,14120.0,45.6724,45.7501,45.6569,45.7423,14120.0
2016-08-23 11:00:00,58.89,58.93,58.74,58.86,58610.0,45.7423,45.7734,45.6258,45.719,58610.0
2016-08-23 11:10:00,58.85,58.95,58.78,58.93,16721.0,45.7112,45.7889,45.6569,45.7734,16721.0
2016-08-23 11:20:00,58.95,58.98,58.81,58.83,32880.0,45.7889,45.8122,45.6802,45.6957,32880.0
2016-08-23 11:30:00,58.83,58.84,58.79,58.83,60342.0,45.6957,45.7035,45.6646,45.6957,60342.0
2016-08-23 11:40:00,58.83,58.93,58.76,58.91,18401.0,45.6957,45.7734,45.6413,45.7578,18401.0
2016-08-23 11:50:00,58.91,59.0,58.87,58.9,9568.0,45.7578,45.8277,45.7268,45.7501,9568.0
2016-08-23 12:00:00,58.89,58.92,58.77,58.78,16488.0,45.7423,45.7656,45.6491,45.6569,16488.0
2016-08-23 12:10:00,58.77,58.9,58.77,58.85,10149.0,45.6491,45.7501,45.6491,45.7112,10149.0
2016-08-23 12:20:00,58.84,58.91,58.83,58.83,17373.0,45.7035,45.7578,45.6957,45.6957,17373.0
2016-08-23 12:30:00,58.82,58.83,58.72,58.78,22090.0,45.6879,45.6957,45.6103,45.6569,22090.0
2016-08-23 12:40:00,58.79,58.8,58.75,58.8,9202.0,45.6646,45.6724,45.6336,45.6724,9202.0
2016-08-23 12:50:00,58.8,58.83,58.74,58.79,18950.0,45.6724,45.6957,45.6258,45.6646,18950.0
2016-08-23 13:00:00,58.78,58.93,58.78,58.92,12260.0,45.6569,45.7734,45.6569,45.7656,12260.0
2016-08-23 13:10:00,58.91,58.96,58.9,58.95,6567.0,45.7578,45.7967,45.7501,45.7889,6567.0
2016-08-23 13:20:00,58.97,58.99,58.91,58.95,15045.0,45.8044,45.82,45.7578,45.7889,15045.0
2016-08-23 13:30:00,58.95,58.95,58.83,58.85,15890.0,45.7889,45.7889,45.6957,45.7112,15890.0
2016-08-23 13:40:00,58.86,58.91,58.83,58.89,8971.0,45.719,45.7578,45.6957,45.7423,8971.0
2016-08-23 13:50:00,58.88,58.93,58.86,58.91,12747.0,45.7345,45.7734,45.719,45.7578,12747.0
2016-08-23 14:00:00,58.91,58.92,58.85,58.88,18759.0,45.7578,45.7656,45.7112,45.7345,18759.0
2016-08-23 14:10:00,58.89,58.94,58.88,58.93,5881.0,45.7423,45.7811,45.7345,45.7734,5881.0
2016-08-23 14:20:00,58.93,58.98,58.92,58.95,9141.0,45.7734,45.8122,45.7656,45.7889,9141.0
2016-08-23 14:30:00,58.95,59.01,58.92,59.01,74002.0,45.7889,45.8355,45.7656,45.8355,74002.0
2016-08-23 14:40:00,59.0,59.07,58.97,59.01,30509.0,45.8277,45.8821,45.8044,45.8355,30509.0
2016-08-23 14:50:00,58.99,59.01,58.98,59.01,15268.0,45.82,45.8355,45.8122,45.8355,15268.0
2016-08-23 15:00:00,59.01,59.02,58.96,59.0,29171.0,45.8355,45.8433,45.7967,45.8277,29171.0
2016-08-23 15:10:00,58.99,59.09,58.97,59.08,24034.0,45.82,45.8977,45.8044,45.8899,24034.0
2016-08-23 15:20:00,59.08,59.09,59.06,59.09,24262.0,45.8899,45.8977,45.8744,45.8977,24262.0
2016-08-23 15:30:00,59.09,59.09,59.0,59.01,68538.0,45.8977,45.8977,45.8277,45.8355,68538.0
2016-08-23 15:40:00,59.01,59.05,58.89,58.89,69837.0,45.8355,45.8666,45.7423,45.7423,69837.0
2016-08-23 15:50:00,58.9,58.91,58.85,58.86,132552.0,45.7501,45.7578,45.7112,45.719,132552.0
2016-08-24 09:30:00,58.9,58.99,58.71,58.75,14101.0,45.7501,45.82,45.6025,45.6336,14101.0
2016-08-24 09:40:00,58.78,58.86,58.72,58.74,10466.0,45.6569,45.719,45.6103,45.6258,10466.0
2016-08-24 09:50:00,58.75,58.75,58.54,58.71,60702.0,45.6336,45.6336,45.4704,45.6025,60702.0
2016-08-24 10:00:00,58.72,58.8,58.7,58.77,23790.0,45.6103,45.6724,45.5947,45.6491,23790.0
2016-08-24 10:10:00,58.77,58.82,58.65,58.74,8921.0,45.6491,45.6879,45.5559,45.6258,8921.0
2016-08-24 10:20:00,58.72,58.8,58.68,58.73,51072.0,45.6103,45.6724,45.5792,45.618,51072.0
2016-08-24 10:30:00,58.73,58.8,58.7,58.74,97974.0,45.618,45.6724,45.5947,45.6258,97974.0
2016-08-24 10:40:00,58.73,58.81,58.72,58.76,81666.0,45.618,45.6802,45.6103,45.6413,81666.0
2016-08-24 10:50:00,58.76,58.92,58.71,58.87,80766.0,45.6413,45.7656,45.6025,45.7268,80766.0
2016-08-24 11:00:00,58.86,58.95,58.81,58.92,68403.0,45.719,45.7889,45.6802,45.7656,68403.0
2016-08-24 11:10:00,58.91,58.94,58.89,58.89,9839.0,45.7578,45.7811,45.7423,45.7423,9839.0
2016-08-24 11:20:00,58.9,58.93,58.83,58.83,19599.0,45.7501,45.7734,45.6957,45.6957,19599.0
2016-08-24 11:30:00,58.84,58.84,58.71,58.73,28704.0,45.7035,45.7035,45.6025,45.618,28704.0
2016-08-24 11:40:00,58.74,58.8,58.71,58.76,22582.0,45.6258,45.6724,45.6025,45.6413,22582.0
2016-08-24 11:50:00,58.75,58.79,58.7,58.77,22759.0,45.6336,45.6646,45.5947,45.6491,22759.0
2016-08-24 12:00:00,58.78,58.78,58.71,58.78,15182.0,45.6569,45.6569,45.6025,45.6569,15182.0
2016-08-24 12:10:00,58.79,58.84,58.78,58.82,5945.0,45.6646,45.7035,45.6569,45.6879,5945.0
2016-08-24 12:20:00,58.82,58.83,58.77,58.78,5634.0,45.6879,45.6957,45.6491,45.6569,5634.0
2016-08-24 12:30:00,58.77,58.83,58.76,58.82,9200.0,45.6491,45.6957,45.6413,45.6879,9200.0
2016-08-24 12:40:00,58.82,58.84,58.79,58.81,6865.0,45.6879,45.7035,45.6646,45.6802,6865.0
2016-08-24 12:50:00,58.78,58.86,58.78,58.84,5912.0,45.6569,45.719,45.6569,45.7035,5912.0
2016-08-24 13:00:00,58.84,58.84,58.77,58.8,8892.0,45.7035,45.7035,45.6491,45.6724,8892.0
2016-08-24 13:10:00,58.79,58.8,58.78,58.78,7355.0,45.6646,45.6724,45.6569,45.6569,7355.0
2016-08-24 13:20:00,58.77,58.77,58.61,58.7,37557.0,45.6491,45.6491,45.5248,45.5947,37557.0
2016-08-24 13:30:00,58.7,58.71,58.64,58.65,7255.0,45.5947,45.6025,45.5481,45.5559,7255.0
2016-08-24 13:40:00,58.65,58.72,58.65,58.71,6509.0,45.5559,45.6103,45.5559,45.6025,6509.0
2016-08-24 13:50:00,58.7,58.71,58.63,58.65,14968.0,45.5947,45.6025,45.5404,45.5559,14968.0
2016-08-24 14:00:00,58.64,58.64,58.46,58.55,26068.0,45.5481,45.5481,45.4083,45.4782,26068.0
2016-08-24 14:10:00,58.56,58.6,58.49,58.59,18078.0,45.486,45.5171,45.4316,45.5093,18078.0
2016-08-24 14:20:00,58.58,58.58,58.49,58.56,8082.0,45.5015,45.5015,45.4316,45.486,8082.0
2016-08-24 14:30:00,58.55,58.57,58.49,58.54,20924.0,45.4782,45.4938,45.4316,45.4704,20924.0
2016-08-24 14:40:00,58.54,58.58,58.5,58.52,28769.0,45.4704,45.5015,45.4394,45.4549,28769.0
2016-08-24 14:50:00,58.51,58.58,58.5,58.56,77444.0,45.4471,45.5015,45.4394,45.486,77444.0
2016-08-24 15:00:00,58.57,58.57,58.5,58.52,32428.0,45.4938,45.4938,45.4394,45.4549,32428.0
2016-08-24 15:10:00,58.52,58.57,58.5,58.55,40001.0,45.4549,45.4938,45.4394,45.4782,40001.0
2016-08-24 15:20:00,58.54,58.59,58.53,58.56,19102.0,45.4704,45.5093,45.4627,45.486,19102.0
2016-08-24 15:30:00,58.55,58.56,58.51,58.54,75275.0,45.4782,45.486,45.4471,45.4704,75275.0
2016-08-24 15:40:00,58.54,58.54,58.5,58.52,58488.0,45.4704,45.4704,45.4394,45.4549,58488.0
2016-08-24 15:50:00,58.52,58.61,58.49,58.61,176429.0,45.4549,45.5248,45.4316,45.5248,176429.0
2016-08-25 09:30:00,58.6,58.79,58.45,58.47,35671.0,45.5171,45.6646,45.4005,45.4161,35671.0
2016-08-25 09:40:00,58.53,58.7,58.48,58.61,36778.0,45.4627,45.5947,45.4238,45.5248,36778.0
2016-08-25 09:50:00,58.57,58.82,58.51,58.82,27059.0,45.4938,45.6879,45.4471,45.6879,27059.0
2016-08-25 10:00:00,58.81,58.93,58.66,58.74,20853.0,45.6802,45.7734,45.5637,45.6258,20853.0
2016-08-25 10:10:00,58.78,58.82,58.7,58.73,15622.0,45.6569,45.6879,45.5947,45.618,15622.0
2016-08-25 10:20:00,58.73,58.78,58.6,58.63,12358.0,45.618,45.6569,45.5171,45.5404,12358.0
2016-08-25 10:30:00,58.62,58.67,58.55,58.56,26510.0,45.5326,45.5714,45.4782,45.486,26510.0
2016-08-25 10:40:00,58.55,58.63,58.55,58.57,13162.0,45.4782,45.5404,45.4782,45.4938,13162.0
2016-08-25 10:50:00,58.58,58.58,58.49,58.49,60289.0,45.5015,45.5015,45.4316,45.4316,60289.0
2016-08-25 11:00:00,58.5,58.68,58.45,58.68,17440.0,45.4394,45.5792,45.4005,45.5792,17440.0
2016-08-25 11:10:00,58.69,58.76,58.61,58.68,13607.0,45.587,45.6413,45.5248,45.5792,13607.0
2016-08-25 11:20:00,58.7,58.7,58.59,58.62,13872.0,45.5947,45.5947,45.5093,45.5326,13872.0
2016-08-25 11:30:00,58.61,58.67,58.56,58.57,10220.0,45.5248,45.5714,45.486,45.4938,10220.0
2016-08-25 11:40:00,58.56,58.57,58.48,58.56,19400.0,45.486,45.4938,45.4238,45.486,19400.0
2016-08-25 11:50:00,58.55,58.57,58.5,58.53,33746.0,45.4782,45.4938,45.4394,45.4627,33746.0
2016-08-25 12:00:00,58.53,58.57,58.5,58.53,53933.0,45.4627,45.4938,45.4394,45.4627,53933.0
2016-08-25 12:10:00,58.52,58.56,58.47,58.51,69206.0,45.4549,45.486,45.4161,45.4471,69206.0
2016-08-25 12:20:00,58.52,58.6,58.45,58.6,52341.0,45.4549,45.5171,45.4005,45.5171,52341.0
2016-08-25 12:30:00,58.61,58.67,58.55,58.67,27988.0,45.5248,45.5714,45.4782,45.5714,27988.0
2016-08-25 12:40:00,58.68,58.72,58.63,58.66,13350.0,45.5792,45.6103,45.5404,45.5637,13350.0
2016-08-25 12:50:00,58.68,58.68,58.62,58.67,16150.0,45.5792,45.5792,45.5326,45.5714,16150.0
2016-08-25 13:00:00,58.69,58.73,58.68,58.71,17186.0,45.587,45.618,45.5792,45.6025,17186.0
2016-08-25 13:10:00,58.71,58.72,58.63,58.65,6953.0,45.6025,45.6103,45.5404,45.5559,6953.0
2016-08-25 13:20:00,58.64,58.76,58.62,58.74,35589.0,45.5481,45.6413,45.5326,45.6258,35589.0
2016-08-25 13:30:00,58.74,58.74,58.56,58.59,24577.0,45.6258,45.6258,45.486,45.5093,24577.0
2016-08-25 13:40:00,58.59,58.7,58.52,58.69,27391.0,45.5093,45.5947,45.4549,45.587,27391.0
2016-08-25 13:50:00,58.69,58.69,58.63,58.67,20725.0,45.587,45.587,45.5404,45.5714,20725.0
2016-08-25 14:00:00,58.66,58.7,58.6,58.62,18848.0,45.5637,45.5947,45.5171,45.5326,18848.0
2016-08-25 14:10:00,58.64,58.72,58.64,58.66,20685.0,45.5481,45.6103,45.5481,45.5637,20685.0
2016-08-25 14:20:00,58.67,58.67,58.57,58.6,8050.0,45.5714,45.5714,45.4938,45.5171,8050.0
2016-08-25 14:30:00,58.61,58.62,58.57,58.57,8048.0,45.5248,45.5326,45.4938,45.4938,8048.0
2016-08-25 14:40:00,58.57,58.65,58.57,58.6,13938.0,45.4938,45.5559,45.4938,45.5171,13938.0
2016-08-25 14:50:00,58.62,58.62,58.56,58.58,8963.0,45.5326,45.5326,45.486,45.5015,8963.0
2016-08-25 15:00:00,58.59,58.65,58.56,58.64,12326.0,45.5093,45.5559,45.486,45.5481,12326.0
2016-08-25 15:10:00,58.66,58.68,58.57,58.59,13734.0,45.5637,45.5792,45.4938,45.5093,13734.0
2016-08-25 15:20:00,58.58,58.66,58.57,58.59,16742.0,45.5015,45.5637,45.4938,45.5093,16742.0
2016-08-25 15:30:00,58.61,58.72,58.59,58.68,35590.0,45.5248,45.6103,45.5093,45.5792,35590.0
2016-08-25 15:40:00,58.67,58.71,58.65,58.69,48553.0,45.5714,45.6025,45.5559,45.587,48553.0
2016-08-25 15:50:00,58.69,58.74,58.64,58.71,113664.0,45.587,45.6258,45.5481,45.6025,113664.0
2016-08-26 09:30:00,58.7,58.81,58.4,58.74,33542.0,45.5947,45.6802,45.3617,45.6258,33542.0
2016-08-26 09:40:00,58.73,58.84,58.63,58.8,10545.0,45.618,45.7035,45.5404,45.6724,10545.0
2016-08-26 09:50:00,58.76,58.79,58.57,58.57,17504.0,45.6413,45.6646,45.4938,45.4938,17504.0
2016-08-26 10:00:00,58.56,58.82,58.48,58.66,49413.0,45.486,45.6879,45.4238,45.5637,49413.0
2016-08-26 10:10:00,58.66,58.8,58.56,58.78,19931.0,45.5637,45.6724,45.486,45.6569,19931.0
2016-08-26 10:20:00,58.77,58.93,58.77,58.92,11124.0,45.6491,45.7734,45.6491,45.7656,11124.0
2016-08-26 10:30:00,58.92,58.94,58.78,58.88,12864.0,45.7656,45.7811,45.6569,45.7345,12864.0
2016-08-26 10:40:00,58.87,58.87,58.76,58.81,28488.0,45.7268,45.7268,45.6413,45.6802,28488.0
2016-08-26 10:50:00,58.83,58.84,58.63,58.65,24316.0,45.6957,45.7035,45.5404,45.5559,24316.0
2016-08-26 11:00:00,58.66,58.73,58.6,58.72,25164.0,45.5637,45.618,45.5171,45.6103,25164.0
2016-08-26 11:10:00,58.71,58.74,58.64,58.73,23621.0,45.6025,45.6258,45.5481,45.618,23621.0
2016-08-26 11:20:00,58.71,58.84,58.68,58.8,13266.0,45.6025,45.7035,45.5792,45.6724,13266.0
2016-08-26 11:30:00,58.81,58.97,58.78,58.91,27695.0,45.6802,45.8044,45.6569,45.7578,27695.0
2016-08-26 11:40:00,58.89,58.94,58.79,58.89,39475.0,45.7423,45.7811,45.6646,45.7423,39475.0
2016-08-26 11:50:00,58.89,58.9,58.72,58.75,28974.0,45.7423,45.7501,45.6103,45.6336,28974.0
2016-08-26 12:00:00,58.71,58.75,58.58,58.6,37177.0,45.6025,45.6336,45.5015,45.5171,37177.0
2016-08-26 12:10:00,58.61,58.63,58.49,58.58,21148.0,45.5248,45.5404,45.4316,45.5015,21148.0
2016-08-26 12:20:00,58.56,58.71,58.56,58.64,19341.0,45.486,45.6025,45.486,45.5481,19341.0
2016-08-26 12:30:00,58.6,58.61,58.47,58.55,21117.0,45.5171,45.5248,45.4161,45.4782,21117.0
2016-08-26 12:40:00,58.55,58.62,58.53,58.58,14645.0,45.4782,45.5326,45.4627,45.5015,14645.0
2016-08-26 12:50:00,58.58,58.64,58.57,58.62,17460.0,45.5015,45.5481,45.4938,45.5326,17460.0
2016-08-26 13:00:00,58.61,58.67,58.58,58.64,15323.0,45.5248,45.5714,45.5015,45.5481,15323.0
2016-08-26 13:10:00,58.67,58.68,58.58,58.59,7373.0,45.5714,45.5792,45.5015,45.5093,7373.0
2016-08-26 13:20:00,58.59,58.62,58.57,58.6,47509.0,45.5093,45.5326,45.4938,45.5171,47509.0
2016-08-26 13:30:00,58.6,58.64,58.6,58.63,13994.0,45.5171,45.5481,45.5171,45.5404,13994.0
2016-08-26 13:40:00,58.63,58.64,58.58,58.6,15646.0,45.5404,45.5481,45.5015,45.5171,15646.0
2016-08-26 13:50:00,58.6,58.64,58.55,58.6,55606.0,45.5171,45.5481,45.4782,45.5171,55606.0
2016-08-26 14:00:00,58.59,58.7,58.58,58.7,40114.0,45.5093,45.5947,45.5015,45.5947,40114.0
2016-08-26 14:10:00,58.69,58.71,58.56,58.6,24839.0,45.587,45.6025,45.486,45.5171,24839.0
2016-08-26 14:20:00,58.62,58.66,58.59,58.64,14397.0,45.5326,45.5637,45.5093,45.5481,14397.0
2016-08-26 14:30:00,58.61,58.65,58.56,58.63,26634.0,45.5248,45.5559,45.486,45.5404,26634.0
2016-08-26 14:40:00,58.62,58.68,58.61,58.62,17285.0,45.5326,45.5792,45.5248,45.5326,17285.0
2016-08-26 14:50:00,58.6,58.72,58.6,58.72,16975.0,45.5171,45.6103,45.5171,45.6103,16975.0
2016-08-26 15:00:00,58.72,58.78,58.68,58.71,27997.0,45.6103,45.6569,45.5792,45.6025,27997.0
2016-08-26 15:10:00,58.72,58.81,58.7,58.75,27505.0,45.6103,45.6802,45.5947,45.6336,27505.0
2016-08-26 15:20:00,58.74,58.82,58.71,58.79,26448.0,45.6258,45.6879,45.6025,45.6646,26448.0
2016-08-26 15:30:00,58.78,58.88,58.7,58.77,39800.0,45.6569,45.7345,45.5947,45.6491,39800.0
2016-08-26 15:40:00,58.78,58.81,58.66,58.73,37583.0,45.6569,45.6802,45.5637,45.618,37583.0
2016-08-26 15:50:00,58.72,58.76,58.61,58.64,114220.0,45.6103,45.6413,45.5248,45.5481,114220.0
2016-08-29 09:30:00,58.73,58.91,58.59,58.88,26390.0,45.618,45.7578,45.5093,45.7345,26390.0
2016-08-29 09:40:00,58.87,59.1,58.87,59.08,9286.0,45.7268,45.9054,45.7268,45.8899,9286.0
2016-08-29 09:50:00,59.08,59.09,58.94,59.04,18032.0,45.8899,45.8977,45.7811,45.8588,18032.0
2016-08-29 10:00:00,59.07,59.19,58.98,59.17,13204.0,45.8821,45.9753,45.8122,45.9598,13204.0
2016-08-29 10:10:00,59.19,59.39,59.19,59.36,32360.0,45.9753,46.1307,45.9753,46.1074,32360.0
2016-08-29 10:20:00,59.33,59.42,59.27,59.39,15171.0,46.0841,46.154,46.0375,46.1307,15171.0
2016-08-29 10:30:00,59.37,59.44,59.28,59.44,22548.0,46.1151,46.1695,46.0452,46.1695,22548.0
2016-08-29 10:40:00,59.45,59.47,59.34,59.41,24671.0,46.1773,46.1928,46.0918,46.1462,24671.0
2016-08-29 10:50:00,59.42,59.47,59.21,59.26,30105.0,46.154,46.1928,45.9909,46.0297,30105.0
2016-08-29 11:00:00,59.24,59.32,59.21,59.32,15229.0,46.0142,46.0763,45.9909,46.0763,15229.0
2016-08-29 11:10:00,59.32,59.43,59.28,59.28,28438.0,46.0763,46.1617,46.0452,46.0452,28438.0
2016-08-29 11:20:00,59.28,59.53,59.28,59.52,29202.0,46.0452,46.2394,46.0452,46.2317,29202.0
2016-08-29 11:30:00,59.51,59.51,59.39,59.45,29698.0,46.2239,46.2239,46.1307,46.1773,29698.0
2016-08-29 11:40:00,59.44,59.56,59.44,59.49,25482.0,46.1695,46.2627,46.1695,46.2084,25482.0
2016-08-29 11:50:00,59.52,59.52,59.31,59.31,20518.0,46.2317,46.2317,46.0685,46.0685,20518.0
2016-08-29 12:00:00,59.31,59.32,59.25,59.32,21346.0,46.0685,46.0763,46.0219,46.0763,21346.0
2016-08-29 12:10:00,59.32,59.35,59.22,59.24,12202.0,46.0763,46.0996,45.9986,46.0142,12202.0
2016-08-29 12:20:00,59.22,59.23,59.08,59.1,12829.0,45.9986,46.0064,45.8899,45.9054,12829.0
2016-08-29 12:30:00,59.11,59.19,59.11,59.15,11712.0,45.9132,45.9753,45.9132,45.9443,11712.0
2016-08-29 12:40:00,59.15,59.19,59.09,59.19,10834.0,45.9443,45.9753,45.8977,45.9753,10834.0
2016-08-29 12:50:00,59.18,59.28,59.17,59.27,13741.0,45.9676,46.0452,45.9598,46.0375,13741.0
2016-08-29 13:00:00,59.28,59.3,59.27,59.29,11344.0,46.0452,46.0608,46.0375,46.053,11344.0
2016-08-29 13:10:00,59.28,59.35,59.26,59.27,22484.0,46.0452,46.0996,46.0297,46.0375,22484.0
2016-08-29 13:20:00,59.27,59.32,59.27,59.31,8192.0,46.0375,46.0763,46.0375,46.0685,8192.0
2016-08-29 13:30:00,59.32,59.35,59.21,59.28,20215.0,46.0763,46.0996,45.9909,46.0452,20215.0
2016-08-29 13:40:00,59.28,59.39,59.28,59.38,9483.0,46.0452,46.1307,46.0452,46.1229,9483.0
2016-08-29 13:50:00,59.38,59.41,59.29,59.33,12679.0,46.1229,46.1462,46.053,46.0841,12679.0
2016-08-29 14:00:00,59.33,59.34,59.31,59.34,10238.0,46.0841,46.0918,46.0685,46.0918,10238.0
2016-08-29 14:10:00,59.33,59.34,59.23,59.27,11225.0,46.0841,46.0918,46.0064,46.0375,11225.0
2016-08-29 14:20:00,59.27,59.29,59.2,59.21,15689.0,46.0375,46.053,45.9831,45.9909,15689.0
2016-08-29 14:30:00,59.21,59.25,59.16,59.25,12294.0,45.9909,46.0219,45.952,46.0219,12294.0
2016-08-29 14:40:00,59.25,59.28,59.21,59.24,14360.0,46.0219,46.0452,45.9909,46.0142,14360.0
2016-08-29 14:50:00,59.24,59.26,59.17,59.22,13999.0,46.0142,46.0297,45.9598,45.9986,13999.0
2016-08-29 15:00:00,59.21,59.24,59.18,59.21,15082.0,45.9909,46.0142,45.9676,45.9909,15082.0
2016-08-29 15:10:00,59.21,59.25,59.18,59.18,16637.0,45.9909,46.0219,45.9676,45.9676,16637.0
2016-08-29 15:20:00,59.18,59.2,59.09,59.09,27928.0,45.9676,45.9831,45.8977,45.8977,27928.0
2016-08-29 15:30:00,59.09,59.18,59.09,59.18,24712.0,45.8977,45.9676,45.8977,45.9676,24712.0
2016-08-29 15:40:00,59.18,59.2,59.15,59.16,38700.0,45.9676,45.9831,45.9443,45.952,38700.0
2016-08-29 15:50:00,59.16,59.17,59.09,59.12,139537.0,45.952,45.9598,45.8977,45.921,139537.0
2016-08-30 09:30:00,58.93,58.93,58.54,58.79,34009.0,45.7734,45.7734,45.4704,45.6646,34009.0
2016-08-30 09:40:00,58.75,58.83,58.62,58.83,30100.0,45.6336,45.6957,45.5326,45.6957,30100.0
2016-08-30 09:50:00,58.76,58.96,58.76,58.94,61286.0,45.6413,45.7967,45.6413,45.7811,61286.0
2016-08-30 10:00:00,58.89,58.94,58.71,58.78,23952.0,45.7423,45.7811,45.6025,45.6569,23952.0
2016-08-30 10:10:00,58.78,58.87,58.7,58.7,15150.0,45.6569,45.7268,45.5947,45.5947,15150.0
2016-08-30 10:20:00,58.7,58.95,58.7,58.93,14645.0,45.5947,45.7889,45.5947,45.7734,14645.0
2016-08-30 10:30:00,58.9,58.9,58.78,58.8,9916.0,45.7501,45.7501,45.6569,45.6724,9916.0
2016-08-30 10:40:00,58.79,58.87,58.79,58.84,8831.0,45.6646,45.7268,45.6646,45.7035,8831.0
2016-08-30 10:50:00,58.87,58.87,58.77,58.77,4735.0,45.7268,45.7268,45.6491,45.6491,4735.0
2016-08-30 11:00:00,58.8,58.82,58.74,58.8,10150.0,45.6724,45.6879,45.6258,45.6724,10150.0
2016-08-30 11:10:00,58.81,58.86,58.8,58.82,7347.0,45.6802,45.719,45.6724,45.6879,7347.0
2016-08-30 11:20:00,58.81,58.84,58.76,58.83,12649.0,45.6802,45.7035,45.6413,45.6957,12649.0
2016-08-30 11:30:00,58.83,58.84,58.79,58.82,15008.0,45.6957,45.7035,45.6646,45.6879,15008.0
2016-08-30 11:40:00,58.81,58.81,58.75,58.78,5283.0,45.6802,45.6802,45.6336,45.6569,5283.0
2016-08-30 11:50:00,58.78,58.8,58.71,58.72,5698.0,45.6569,45.6724,45.6025,45.6103,5698.0
2016-08-30 12:00:00,58.73,58.82,58.72,58.74,8079.0,45.618,45.6879,45.6103,45.6258,8079.0
2016-08-30 12:10:00,58.76,58.78,58.71,58.76,14671.0,45.6413,45.6569,45.6025,45.6413,14671.0
2016-08-30 12:20:00,58.77,58.77,58.69,58.69,4484.0,45.6491,45.6491,45.587,45.587,4484.0
2016-08-30 12:30:00,58.69,58.76,58.68,58.76,5268.0,45.587,45.6413,45.5792,45.6413,5268.0
2016-08-30 12:40:00,58.75,58.78,58.71,58.77,6891.0,45.6336,45.6569,45.6025,45.6491,6891.0
2016-08-30 12:50:00,58.76,58.76,58.69,58.71,5414.0,45.6413,45.6413,45.587,45.6025,5414.0
2016-08-30 13:00:00,58.7,58.74,58.66,58.74,15664.0,45.5947,45.6258,45.5637,45.6258,15664.0
2016-08-30 13:10:00,58.73,58.73,58.68,58.68,3864.0,45.618,45.618,45.5792,45.5792,3864.0
2016-08-30 13:20:00,58.68,58.74,58.68,58.73,7044.0,45.5792,45.6258,45.5792,45.618,7044.0
2016-08-30 13:30:00,58.71,58.78,58.69,58.75,11377.0,45.6025,45.6569,45.587,45.6336,11377.0
2016-08-30 13:40:00,58.75,58.75,58.69,58.72,4700.0,45.6336,45.6336,45.587,45.6103,4700.0
2016-08-30 13:50:00,58.72,58.74,58.68,58.71,10414.0,45.6103,45.6258,45.5792,45.6025,10414.0
2016-08-30 14:00:00,58.7,58.74,58.63,58.71,32576.0,45.5947,45.6258,45.5404,45.6025,32576.0
2016-08-30 14:10:00,58.72,58.73,58.65,58.66,20215.0,45.6103,45.618,45.5559,45.5637,20215.0
2016-08-30 14:20:00,58.66,58.72,58.65,58.68,10011.0,45.5637,45.6103,45.5559,45.5792,10011.0
2016-08-30 14:30:00,58.67,58.76,58.64,58.74,15933.0,45.5714,45.6413,45.5481,45.6258,15933.0
2016-08-30 14:40:00,58.75,58.78,58.68,58.72,22966.0,45.6336,45.6569,45.5792,45.6103,22966.0
2016-08-30 14:50:00,58.72,58.73,58.67,58.7,8994.0,45.6103,45.618,45.5714,45.5947,8994.0
2016-08-30 15:00:00,58.7,58.8,58.67,58.78,16554.0,45.5947,45.6724,45.5714,45.6569,16554.0
2016-08-30 15:10:00,58.76,58.78,58.74,58.75,5087.0,45.6413,45.6569,45.6258,45.6336,5087.0
2016-08-30 15:20:00,58.76,58.77,58.71,58.72,12555.0,45.6413,45.6491,45.6025,45.6103,12555.0
2016-08-30 15:30:00,58.72,58.8,58.69,58.8,27618.0,45.6103,45.6724,45.587,45.6724,27618.0
2016-08-30 15:40:00,58.8,58.81,58.75,58.78,35971.0,45.6724,45.6802,45.6336,45.6569,35971.0
2016-08-30 15:50:00,58.78,58.83,58.78,58.82,42902.0,45.6569,45.6957,45.6569,45.6879,42902.0
2016-08-31 09:30:00,59.0,59.1,58.56,58.69,28950.0,45.8277,45.9054,45.486,45.587,28950.0
2016-08-31 09:40:00,58.71,58.93,58.6,58.92,20566.0,45.6025,45.7734,45.5171,45.7656,20566.0
2016-08-31 09:50:00,58.89,58.89,58.76,58.8,16255.0,45.7423,45.7423,45.6413,45.6724,16255.0
2016-08-31 10:00:00,58.79,58.85,58.73,58.82,16224.0,45.6646,45.7112,45.618,45.6879,16224.0
2016-08-31 10:10:00,58.8,58.98,58.79,58.89,20635.0,45.6724,45.8122,45.6646,45.7423,20635.0
2016-08-31 10:20:00,58.9,58.95,58.77,58.83,28899.0,45.7501,45.7889,45.6491,45.6957,28899.0
2016-08-31 10:30:00,58.8,58.83,58.65,58.65,18922.0,45.6724,45.6957,45.5559,45.5559,18922.0
2016-08-31 10:40:00,58.65,58.65,58.52,58.54,23918.0,45.5559,45.5559,45.4549,45.4704,23918.0
2016-08-31 10:50:00,58.56,58.61,58.44,58.46,66054.0,45.486,45.5248,45.3928,45.4083,66054.0
2016-08-31 11:00:00,58.43,58.45,58.28,58.36,33956.0,45.385,45.4005,45.2685,45.3306,33956.0
2016-08-31 11:10:00,58.34,58.54,58.29,58.47,68323.0,45.3151,45.4704,45.2763,45.4161,68323.0
2016-08-31 11:20:00,58.44,58.48,58.33,58.41,11305.0,45.3928,45.4238,45.3073,45.3695,11305.0
2016-08-31 11:30:00,58.41,58.42,58.28,58.31,23197.0,45.3695,45.3772,45.2685,45.2918,23197.0
2016-08-31 11:40:00,58.27,58.33,58.2,58.27,56829.0,45.2607,45.3073,45.2064,45.2607,56829.0
2016-08-31 11:50:00,58.25,58.26,58.16,58.21,22663.0,45.2452,45.253,45.1753,45.2141,22663.0
2016-08-31 12:00:00,58.17,58.28,58.13,58.28,29558.0,45.1831,45.2685,45.152,45.2685,29558.0
2016-08-31 12:10:00,58.29,58.29,58.12,58.18,22677.0,45.2763,45.2763,45.1442,45.1908,22677.0
2016-08-31 12:20:00,58.17,58.19,58.11,58.16,10966.0,45.1831,45.1986,45.1364,45.1753,10966.0
2016-08-31 12:30:00,58.15,58.2,58.12,58.17,21934.0,45.1675,45.2064,45.1442,45.1831,21934.0
2016-08-31 12:40:00,58.15,58.25,58.15,58.24,13529.0,45.1675,45.2452,45.1675,45.2374,13529.0
2016-08-31 12:50:00,58.23,58.28,58.2,58.2,16051.0,45.2297,45.2685,45.2064,45.2064,16051.0
2016-08-31 13:00:00,58.21,58.22,58.08,58.1,19057.0,45.2141,45.2219,45.1131,45.1287,19057.0
2016-08-31 13:10:00,58.1,58.22,58.07,58.15,39711.0,45.1287,45.2219,45.1054,45.1675,39711.0
2016-08-31 13:20:00,58.16,58.36,58.16,58.33,22651.0,45.1753,45.3306,45.1753,45.3073,22651.0
2016-08-31 13:30:00,58.33,58.33,58.23,58.25,10395.0,45.3073,45.3073,45.2297,45.2452,10395.0
2016-08-31 13:40:00,58.25,58.39,58.25,58.37,8451.0,45.2452,45.3539,45.2452,45.3384,8451.0
2016-08-31 13:50:00,58.37,58.41,58.36,58.38,14807.0,45.3384,45.3695,45.3306,45.3462,14807.0
2016-08-31 14:00:00,58.39,58.62,58.34,58.62,49157.0,45.3539,45.5326,45.3151,45.5326,49157.0
2016-08-31 14:10:00,58.61,58.66,58.53,58.53,8313.0,45.5248,45.5637,45.4627,45.4627,8313.0
2016-08-31 14:20:00,58.55,58.56,58.5,58.51,14797.0,45.4782,45.486,45.4394,45.4471,14797.0
2016-08-31 14:30:00,58.5,58.53,58.46,58.53,16573.0,45.4394,45.4627,45.4083,45.4627,16573.0
2016-08-31 14:40:00,58.52,58.53,58.49,58.53,18816.0,45.4549,45.4627,45.4316,45.4627,18816.0
2016-08-31 14:50:00,58.52,58.56,58.48,58.51,27154.0,45.4549,45.486,45.4238,45.4471,27154.0
2016-08-31 15:00:00,58.51,58.63,58.5,58.62,24390.0,45.4471,45.5404,45.4394,45.5326,24390.0
2016-08-31 15:10:00,58.61,58.68,58.6,58.65,32603.0,45.5248,45.5792,45.5171,45.5559,32603.0
2016-08-31 15:20:00,58.65,58.66,58.58,58.58,31816.0,45.5559,45.5637,45.5015,45.5015,31816.0
2016-08-31 15:30:00,58.57,58.66,58.57,58.65,32612.0,45.4938,45.5637,45.4938,45.5559,32612.0
2016-08-31 15:40:00,58.64,58.7,58.64,58.66,52365.0,45.5481,45.5947,45.5481,45.5637,52365.0
2016-08-31 15:50:00,58.66,58.69,58.59,58.59,136275.0,45.5637,45.587,45.5093,45.5093,136275.0
2016-09-01 09:30:00,58.7,58.86,58.57,58.68,23548.0,45.5947,45.719,45.4938,45.5792,23548.0
2016-09-01 09:40:00,58.67,58.67,58.49,58.55,10812.0,45.5714,45.5714,45.4316,45.4782,10812.0
2016-09-01 09:50:00,58.55,58.55,58.27,58.31,15405.0,45.4782,45.4782,45.2607,45.2918,15405.0
2016-09-01 10:00:00,58.27,58.57,58.1,58.55,24444.0,45.2607,45.4938,45.1287,45.4782,24444.0
2016-09-01 10:10:00,58.57,58.62,58.46,58.5,25255.0,45.4938,45.5326,45.4083,45.4394,25255.0
2016-09-01 10:20:00,58.48,58.5,58.37,58.42,19852.0,45.4238,45.4394,45.3384,45.3772,19852.0
2016-09-01 10:30:00,58.41,58.41,58.19,58.26,31408.0,45.3695,45.3695,45.1986,45.253,31408.0
2016-09-01 10:40:00,58.26,58.42,58.24,58.4,22269.0,45.253,45.3772,45.2374,45.3617,22269.0
2016-09-01 10:50:00,58.4,58.48,58.38,58.43,33480.0,45.3617,45.4238,45.3462,45.385,33480.0
2016-09-01 11:00:00,58.42,58.53,58.32,58.48,20980.0,45.3772,45.4627,45.2996,45.4238,20980.0
2016-09-01 11:10:00,58.48,58.57,58.48,58.55,30389.0,45.4238,45.4938,45.4238,45.4782,30389.0
2016-09-01 11:20:00,58.55,58.71,58.54,58.71,21017.0,45.4782,45.6025,45.4704,45.6025,21017.0
2016-09-01 11:30:00,58.71,58.71,58.64,58.68,16144.0,45.6025,45.6025,45.5481,45.5792,16144.0
2016-09-01 11:40:00,58.69,58.7,58.52,58.58,37678.0,45.587,45.5947,45.4549,45.5015,37678.0
2016-09-01 11:50:00,58.58,58.58,58.47,58.48,15101.0,45.5015,45.5015,45.4161,45.4238,15101.0
2016-09-01 12:00:00,58.47,58.52,58.38,58.39,24951.0,45.4161,45.4549,45.3462,45.3539,24951.0
2016-09-01 12:10:00,58.39,58.53,58.34,58.53,36032.0,45.3539,45.4627,45.3151,45.4627,36032.0
2016-09-01 12:20:00,58.53,58.85,58.52,58.81,38312.0,45.4627,45.7112,45.4549,45.6802,38312.0
2016-09-01 12:30:00,58.8,58.85,58.74,58.79,24622.0,45.6724,45.7112,45.6258,45.6646,24622.0
2016-09-01 12:40:00,58.8,58.84,58.79,58.81,24910.0,45.6724,45.7035,45.6646,45.6802,24910.0
2016-09-01 12:50:00,58.8,58.86,58.8,58.83,7980.0,45.6724,45.719,45.6724,45.6957,7980.0
2016-09-01 13:00:00,58.82,58.85,58.72,58.77,23079.0,45.6879,45.7112,45.6103,45.6491,23079.0
2016-09-01 13:10:00,58.77,58.83,58.75,58.81,17790.0,45.6491,45.6957,45.6336,45.6802,17790.0
2016-09-01 13:20:00,58.81,58.88,58.77,58.78,21938.0,45.6802,45.7345,45.6491,45.6569,21938.0
2016-09-01 13:30:00,58.78,58.8,58.73,58.79,37351.0,45.6569,45.6724,45.618,45.6646,37351.0
2016-09-01 13:40:00,58.79,58.87,58.77,58.84,12332.0,45.6646,45.7268,45.6491,45.7035,12332.0
2016-09-01 13:50:00,58.84,58.86,58.8,58.82,14736.0,45.7035,45.719,45.6724,45.6879,14736.0
2016-09-01 14:00:00,58.78,58.8,58.73,58.79,67080.0,45.6569,45.6724,45.618,45.6646,67080.0
2016-09-01 14:10:00,58.78,58.8,58.66,58.68,19228.0,45.6569,45.6724,45.5637,45.5792,19228.0
2016-09-01 14:20:00,58.69,58.71,58.64,58.7,9899.0,45.587,45.6025,45.5481,45.5947,9899.0
2016-09-01 14:30:00,58.69,58.74,58.65,58.65,10797.0,45.587,45.6258,45.5559,45.5559,10797.0
2016-09-01 14:40:00,58.65,58.73,58.62,58.71,11054.0,45.5559,45.618,45.5326,45.6025,11054.0
2016-09-01 14:50:00,58.71,58.87,58.68,58.85,40594.0,45.6025,45.7268,45.5792,45.7112,40594.0
2016-09-01 15:00:00,58.84,58.86,58.79,58.82,31711.0,45.7035,45.719,45.6646,45.6879,31711.0
2016-09-01 15:10:00,58.82,58.86,58.79,58.81,16937.0,45.6879,45.719,45.6646,45.6802,16937.0
2016-09-01 15:20:00,58.81,58.85,58.76,58.77,14806.0,45.6802,45.7112,45.6413,45.6491,14806.0
2016-09-01 15:30:00,58.77,58.82,58.75,58.8,28598.0,45.6491,45.6879,45.6336,45.6724,28598.0
2016-09-01 15:40:00,58.81,58.87,58.78,58.79,41705.0,45.6802,45.7268,45.6569,45.6646,41705.0
2016-09-01 15:50:00,58.8,58.87,58.77,58.79,82540.0,45.6724,45.7268,45.6491,45.6646,82540.0
2016-09-02 09:30:00,58.82,59.0,58.27,58.5,28359.0,45.6879,45.8277,45.2607,45.4394,28359.0
2016-09-02 09:40:00,58.45,58.73,58.3,58.64,28163.0,45.4005,45.618,45.284,45.5481,28163.0
2016-09-02 09:50:00,58.64,58.75,58.56,58.61,21253.0,45.5481,45.6336,45.486,45.5248,21253.0
2016-09-02 10:00:00,58.57,58.84,58.54,58.73,31414.0,45.4938,45.7035,45.4704,45.618,31414.0
2016-09-02 10:10:00,58.77,58.88,58.71,58.86,20891.0,45.6491,45.7345,45.6025,45.719,20891.0
2016-09-02 10:20:00,58.89,59.24,58.86,59.23,40958.0,45.7423,46.0142,45.719,46.0064,40958.0
2016-09-02 10:30:00,59.24,59.29,59.11,59.27,24441.0,46.0142,46.053,45.9132,46.0375,24441.0
2016-09-02 10:40:00,59.24,59.32,59.2,59.27,30139.0,46.0142,46.0763,45.9831,46.0375,30139.0
2016-09-02 10:50:00,59.28,59.41,59.24,59.32,37413.0,46.0452,46.1462,46.0142,46.0763,37413.0
2016-09-02 11:00:00,59.32,59.32,59.01,59.02,39300.0,46.0763,46.0763,45.8355,45.8433,39300.0
2016-09-02 11:10:00,59.06,59.08,58.91,58.95,10398.0,45.8744,45.8899,45.7578,45.7889,10398.0
2016-09-02 11:20:00,58.95,59.07,58.95,58.99,29623.0,45.7889,45.8821,45.7889,45.82,29623.0
2016-09-02 11:30:00,59.04,59.06,58.93,59.02,11931.0,45.8588,45.8744,45.7734,45.8433,11931.0
2016-09-02 11:40:00,59.02,59.1,58.97,59.02,12378.0,45.8433,45.9054,45.8044,45.8433,12378.0
2016-09-02 11:50:00,59.0,59.06,58.96,59.0,8700.0,45.8277,45.8744,45.7967,45.8277,8700.0
2016-09-02 12:00:00,58.99,59.13,58.96,59.11,14704.0,45.82,45.9287,45.7967,45.9132,14704.0
2016-09-02 12:10:00,59.1,59.18,59.02,59.05,26235.0,45.9054,45.9676,45.8433,45.8666,26235.0
2016-09-02 12:20:00,59.03,59.07,58.98,59.04,13691.0,45.8511,45.8821,45.8122,45.8588,13691.0
2016-09-02 12:30:00,58.96,59.01,58.91,58.99,5715.0,45.7967,45.8355,45.7578,45.82,5715.0
2016-09-02 12:40:00,58.97,58.97,58.87,58.88,3100.0,45.8044,45.8044,45.7268,45.7345,3100.0
2016-09-02 12:50:00,58.9,58.99,58.87,58.92,5949.0,45.7501,45.82,45.7268,45.7656,5949.0
2016-09-02 13:00:00,58.91,58.99,58.85,58.85,6713.0,45.7578,45.82,45.7112,45.7112,6713.0
2016-09-02 13:10:00,58.88,58.95,58.86,58.86,4400.0,45.7345,45.7889,45.719,45.719,4400.0
2016-09-02 13:20:00,58.86,58.89,58.83,58.85,19141.0,45.719,45.7423,45.6957,45.7112,19141.0
2016-09-02 13:30:00,58.85,58.85,58.75,58.75,11535.0,45.7112,45.7112,45.6336,45.6336,11535.0
2016-09-02 13:40:00,58.75,58.83,58.72,58.82,9239.0,45.6336,45.6957,45.6103,45.6879,9239.0
2016-09-02 13:50:00,58.82,58.86,58.78,58.81,15322.0,45.6879,45.719,45.6569,45.6802,15322.0
2016-09-02 14:00:00,58.81,58.91,58.8,58.9,10130.0,45.6802,45.7578,45.6724,45.7501,10130.0
2016-09-02 14:10:00,58.9,58.91,58.81,58.85,8800.0,45.7501,45.7578,45.6802,45.7112,8800.0
2016-09-02 14:20:00,58.84,58.89,58.83,58.83,5781.0,45.7035,45.7423,45.6957,45.6957,5781.0
2016-09-02 14:30:00,58.85,58.98,58.84,58.97,20967.0,45.7112,45.8122,45.7035,45.8044,20967.0
2016-09-02 14:40:00,58.98,59.04,58.98,59.01,26119.0,45.8122,45.8588,45.8122,45.8355,26119.0
2016-09-02 14:50:00,59.01,59.09,58.99,59.0,30410.0,45.8355,45.8977,45.82,45.8277,30410.0
2016-09-02 15:00:00,59.0,59.07,58.97,58.97,18437.0,45.8277,45.8821,45.8044,45.8044,18437.0
2016-09-02 15:10:00,58.98,59.01,58.95,59.01,17116.0,45.8122,45.8355,45.7889,45.8355,17116.0
2016-09-02 15:20:00,59.0,59.04,58.97,59.02,22055.0,45.8277,45.8588,45.8044,45.8433,22055.0
2016-09-02 15:30:00,59.01,59.06,59.0,59.04,22928.0,45.8355,45.8744,45.8277,45.8588,22928.0
2016-09-02 15:40:00,59.04,59.08,59.02,59.02,30183.0,45.8588,45.8899,45.8433,45.8433,30183.0
2016-09-02 15:50:00,59.02,59.09,59.02,59.03,61807.0,45.8433,45.8977,45.8433,45.8511,61807.0
2016-09-06 09:30:00,59.05,59.36,59.05,59.2,44173.0,45.8666,46.1074,45.8666,45.9831,44173.0
2016-09-06 09:40:00,59.19,59.35,59.14,59.25,23280.0,45.9753,46.0996,45.9365,46.0219,23280.0
2016-09-06 09:50:00,59.25,59.34,59.18,59.2,28243.0,46.0219,46.0918,45.9676,45.9831,28243.0
2016-09-06 10:00:00,59.19,59.24,59.06,59.09,34434.0,45.9753,46.0142,45.8744,45.8977,34434.0
2016-09-06 10:10:00,59.1,59.15,58.89,58.89,52065.0,45.9054,45.9443,45.7423,45.7423,52065.0
2016-09-06 10:20:00,58.91,58.95,58.8,58.84,45300.0,45.7578,45.7889,45.6724,45.7035,45300.0
2016-09-06 10:30:00,58.85,59.04,58.81,59.0,30593.0,45.7112,45.8588,45.6802,45.8277,30593.0
2016-09-06 10:40:00,58.99,59.0,58.92,58.97,20910.0,45.82,45.8277,45.7656,45.8044,20910.0
2016-09-06 10:50:00,58.96,59.12,58.9,59.08,20198.0,45.7967,45.921,45.7501,45.8899,20198.0
2016-09-06 11:00:00,59.08,59.18,59.0,59.0,23329.0,45.8899,45.9676,45.8277,45.8277,23329.0
2016-09-06 11:10:00,59.01,59.31,59.0,59.31,22257.0,45.8355,46.0685,45.8277,46.0685,22257.0
2016-09-06 11:20:00,59.29,59.42,59.28,59.4,22393.0,46.053,46.154,46.0452,46.1384,22393.0
2016-09-06 11:30:00,59.39,59.46,59.29,59.33,27408.0,46.1307,46.1851,46.053,46.0841,27408.0
2016-09-06 11:40:00,59.33,59.43,59.29,59.43,24811.0,46.0841,46.1617,46.053,46.1617,24811.0
2016-09-06 11:50:00,59.41,59.5,59.4,59.47,22463.0,46.1462,46.2161,46.1384,46.1928,22463.0
2016-09-06 12:00:00,59.48,59.57,59.47,59.47,20632.0,46.2006,46.2705,46.1928,46.1928,20632.0
2016-09-06 12:10:00,59.46,59.48,59.42,59.45,15399.0,46.1851,46.2006,46.154,46.1773,15399.0
2016-09-06 12:20:00,59.44,59.44,59.31,59.32,13088.0,46.1695,46.1695,46.0685,46.0763,13088.0
2016-09-06 12:30:00,59.31,59.47,59.3,59.4,30459.0,46.0685,46.1928,46.0608,46.1384,30459.0
2016-09-06 12:40:00,59.39,59.48,59.36,59.48,13717.0,46.1307,46.2006,46.1074,46.2006,13717.0
2016-09-06 12:50:00,59.48,59.51,59.39,59.39,11903.0,46.2006,46.2239,46.1307,46.1307,11903.0
2016-09-06 13:00:00,59.38,59.42,59.35,59.39,23940.0,46.1229,46.154,46.0996,46.1307,23940.0
2016-09-06 13:10:00,59.38,59.42,59.38,59.41,15012.0,46.1229,46.154,46.1229,46.1462,15012.0
2016-09-06 13:20:00,59.41,59.41,59.24,59.24,18989.0,46.1462,46.1462,46.0142,46.0142,18989.0
2016-09-06 13:30:00,59.24,59.3,59.24,59.26,24889.0,46.0142,46.0608,46.0142,46.0297,24889.0
2016-09-06 13:40:00,59.27,59.45,59.27,59.45,18888.0,46.0375,46.1773,46.0375,46.1773,18888.0
2016-09-06 13:50:00,59.45,59.48,59.44,59.47,20786.0,46.1773,46.2006,46.1695,46.1928,20786.0
2016-09-06 14:00:00,59.47,59.49,59.36,59.37,28210.0,46.1928,46.2084,46.1074,46.1151,28210.0
2016-09-06 14:10:00,59.36,59.37,59.23,59.27,43142.0,46.1074,46.1151,46.0064,46.0375,43142.0
2016-09-06 14:20:00,59.27,59.33,59.26,59.31,21849.0,46.0375,46.0841,46.0297,46.0685,21849.0
2016-09-06 14:30:00,59.32,59.36,59.27,59.28,25278.0,46.0763,46.1074,46.0375,46.0452,25278.0
2016-09-06 14:40:00,59.28,59.32,59.26,59.32,19849.0,46.0452,46.0763,46.0297,46.0763,19849.0
2016-09-06 14:50:00,59.32,59.4,59.31,59.4,28820.0,46.0763,46.1384,46.0685,46.1384,28820.0
2016-09-06 15:00:00,59.4,59.43,59.39,59.42,23101.0,46.1384,46.1617,46.1307,46.154,23101.0
2016-09-06 15:10:00,59.41,59.42,59.32,59.37,24716.0,46.1462,46.154,46.0763,46.1151,24716.0
2016-09-06 15:20:00,59.37,59.44,59.37,59.44,28422.0,46.1151,46.1695,46.1151,46.1695,28422.0
2016-09-06 15:30:00,59.44,59.45,59.43,59.45,35194.0,46.1695,46.1773,46.1617,46.1773,35194.0
2016-09-06 15:40:00,59.45,59.5,59.45,59.46,69194.0,46.1773,46.2161,46.1773,46.1851,69194.0
2016-09-06 15:50:00,59.47,59.52,59.46,59.52,128627.0,46.1928,46.2317,46.1851,46.2317,128627.0
2016-09-07 09:30:00,59.17,59.36,59.0,59.05,18385.0,46.0776,46.2255,45.9452,45.9841,18385.0
2016-09-07 09:40:00,59.06,59.06,58.8,58.82,30810.0,45.9919,45.9919,45.7894,45.805,30810.0
2016-09-07 09:50:00,58.81,58.87,58.69,58.87,33924.0,45.7972,45.844,45.7038,45.844,33924.0
2016-09-07 10:00:00,58.82,58.98,58.79,58.96,34829.0,45.805,45.9296,45.7817,45.914,34829.0
2016-09-07 10:10:00,58.99,59.03,58.82,58.87,23646.0,45.9374,45.9686,45.805,45.844,23646.0
2016-09-07 10:20:00,58.86,58.91,58.76,58.9,29486.0,45.8362,45.8751,45.7583,45.8673,29486.0
2016-09-07 10:30:00,58.9,58.92,58.82,58.88,30413.0,45.8673,45.8829,45.805,45.8517,30413.0
2016-09-07 10:40:00,58.85,58.89,58.68,58.7,34324.0,45.8284,45.8595,45.696,45.7116,34324.0
2016-09-07 10:50:00,58.71,58.75,58.62,58.63,67005.0,45.7194,45.7505,45.6493,45.6571,67005.0
2016-09-07 11:00:00,58.63,58.94,58.61,58.92,129435.0,45.6571,45.8985,45.6415,45.8829,129435.0
2016-09-07 11:10:00,58.93,58.95,58.72,58.73,42889.0,45.8907,45.9063,45.7271,45.7349,42889.0
2016-09-07 11:20:00,58.73,58.75,58.59,58.68,15264.0,45.7349,45.7505,45.6259,45.696,15264.0
2016-09-07 11:30:00,58.69,58.81,58.69,58.8,30334.0,45.7038,45.7972,45.7038,45.7894,30334.0
2016-09-07 11:40:00,58.8,58.89,58.8,58.86,23023.0,45.7894,45.8595,45.7894,45.8362,23023.0
2016-09-07 11:50:00,58.87,58.91,58.76,58.91,34768.0,45.844,45.8751,45.7583,45.8751,34768.0
2016-09-07 12:00:00,58.91,58.97,58.84,58.89,36628.0,45.8751,45.9218,45.8206,45.8595,36628.0
2016-09-07 12:10:00,58.89,58.95,58.82,58.88,17681.0,45.8595,45.9063,45.805,45.8517,17681.0
2016-09-07 12:20:00,58.89,58.96,58.85,58.96,22415.0,45.8595,45.914,45.8284,45.914,22415.0
2016-09-07 12:30:00,58.97,59.03,58.91,58.94,37879.0,45.9218,45.9686,45.8751,45.8985,37879.0
2016-09-07 12:40:00,58.96,58.96,58.83,58.84,73949.0,45.914,45.914,45.8128,45.8206,73949.0
2016-09-07 12:50:00,58.84,58.84,58.69,58.7,147394.0,45.8206,45.8206,45.7038,45.7116,147394.0
2016-09-07 13:00:00,58.69,58.91,58.64,58.89,76619.0,45.7038,45.8751,45.6648,45.8595,76619.0
2016-09-07 13:10:00,58.89,58.97,58.86,58.96,83559.0,45.8595,45.9218,45.8362,45.914,83559.0
2016-09-07 13:20:00,58.95,58.97,58.84,58.88,48774.0,45.9063,45.9218,45.8206,45.8517,48774.0
2016-09-07 13:30:00,58.88,58.92,58.84,58.85,33472.0,45.8517,45.8829,45.8206,45.8284,33472.0
2016-09-07 13:40:00,58.85,58.89,58.8,58.89,16489.0,45.8284,45.8595,45.7894,45.8595,16489.0
2016-09-07 13:50:00,58.89,58.9,58.86,58.88,29370.0,45.8595,45.8673,45.8362,45.8517,29370.0
2016-09-07 14:00:00,58.89,58.9,58.86,58.88,45145.0,45.8595,45.8673,45.8362,45.8517,45145.0
2016-09-07 14:10:00,58.86,58.9,58.85,58.86,29218.0,45.8362,45.8673,45.8284,45.8362,29218.0
2016-09-07 14:20:00,58.86,58.9,58.85,58.88,34125.0,45.8362,45.8673,45.8284,45.8517,34125.0
2016-09-07 14:30:00,58.89,58.9,58.82,58.87,43275.0,45.8595,45.8673,45.805,45.844,43275.0
2016-09-07 14:40:00,58.88,58.95,58.87,58.93,37130.0,45.8517,45.9063,45.844,45.8907,37130.0
2016-09-07 14:50:00,58.94,58.94,58.8,58.89,46435.0,45.8985,45.8985,45.7894,45.8595,46435.0
2016-09-07 15:00:00,58.9,58.96,58.9,58.92,40882.0,45.8673,45.914,45.8673,45.8829,40882.0
2016-09-07 15:10:00,58.92,58.93,58.85,58.9,65159.0,45.8829,45.8907,45.8284,45.8673,65159.0
2016-09-07 15:20:00,58.9,58.92,58.84,58.88,59730.0,45.8673,45.8829,45.8206,45.8517,59730.0
2016-09-07 15:30:00,58.88,58.92,58.85,58.92,50615.0,45.8517,45.8829,45.8284,45.8829,50615.0
2016-09-07 15:40:00,58.92,58.97,58.91,58.95,112466.0,45.8829,45.9218,45.8751,45.9063,112466.0
2016-09-07 15:50:00,58.95,59.03,58.94,59.02,177371.0,45.9063,45.9686,45.8985,45.9608,177371.0
2016-09-08 09:30:00,58.79,59.02,58.6,58.8,47338.0,45.7817,45.9608,45.6337,45.7894,47338.0
2016-09-08 09:40:00,58.78,59.04,58.78,58.98,40538.0,45.7739,45.9763,45.7739,45.9296,40538.0
2016-09-08 09:50:00,58.92,59.31,58.87,59.3,52446.0,45.8829,46.1866,45.844,46.1788,52446.0
2016-09-08 10:00:00,59.29,59.31,59.11,59.23,45723.0,46.171,46.1866,46.0309,46.1243,45723.0
2016-09-08 10:10:00,59.23,59.33,59.19,59.31,45427.0,46.1243,46.2022,46.0932,46.1866,45427.0
2016-09-08 10:20:00,59.28,59.3,59.17,59.22,36602.0,46.1632,46.1788,46.0776,46.1165,36602.0
2016-09-08 10:30:00,59.22,59.31,59.05,59.21,42640.0,46.1165,46.1866,45.9841,46.1087,42640.0
2016-09-08 10:40:00,59.18,59.31,59.15,59.18,30076.0,46.0854,46.1866,46.062,46.0854,30076.0
2016-09-08 10:50:00,59.17,59.29,59.15,59.18,42267.0,46.0776,46.171,46.062,46.0854,42267.0
2016-09-08 11:00:00,59.2,59.38,59.16,59.37,59684.0,46.1009,46.2411,46.0698,46.2333,59684.0
2016-09-08 11:10:00,59.38,59.59,59.38,59.53,38511.0,46.2411,46.4046,46.2411,46.3579,38511.0
2016-09-08 11:20:00,59.55,59.7,59.49,59.64,44045.0,46.3735,46.4903,46.3268,46.4436,44045.0
2016-09-08 11:30:00,59.65,59.8,59.59,59.78,76902.0,46.4514,46.5682,46.4046,46.5526,76902.0
2016-09-08 11:40:00,59.8,59.95,59.76,59.93,55968.0,46.5682,46.685,46.537,46.6694,55968.0
2016-09-08 11:50:00,59.92,59.98,59.64,59.64,60706.0,46.6616,46.7083,46.4436,46.4436,60706.0
2016-09-08 12:00:00,59.63,59.77,59.63,59.75,26225.0,46.4358,46.5448,46.4358,46.5292,26225.0
2016-09-08 12:10:00,59.75,59.77,59.58,59.6,19814.0,46.5292,46.5448,46.3969,46.4124,19814.0
2016-09-08 12:20:00,59.58,59.66,59.54,59.64,13291.0,46.3969,46.4592,46.3657,46.4436,13291.0
2016-09-08 12:30:00,59.64,59.64,59.47,59.51,24364.0,46.4436,46.4436,46.3112,46.3423,24364.0
2016-09-08 12:40:00,59.52,59.71,59.52,59.69,20195.0,46.3501,46.4981,46.3501,46.4825,20195.0
2016-09-08 12:50:00,59.64,59.67,59.6,59.66,22957.0,46.4436,46.4669,46.4124,46.4592,22957.0
2016-09-08 13:00:00,59.65,59.67,59.59,59.63,34934.0,46.4514,46.4669,46.4046,46.4358,34934.0
2016-09-08 13:10:00,59.61,59.76,59.6,59.74,35331.0,46.4202,46.537,46.4124,46.5215,35331.0
2016-09-08 13:20:00,59.72,59.73,59.66,59.71,26429.0,46.5059,46.5137,46.4592,46.4981,26429.0
2016-09-08 13:30:00,59.71,59.71,59.59,59.6,27014.0,46.4981,46.4981,46.4046,46.4124,27014.0
2016-09-08 13:40:00,59.6,59.73,59.5,59.5,41828.0,46.4124,46.5137,46.3346,46.3346,41828.0
2016-09-08 13:50:00,59.49,59.6,59.46,59.6,14332.0,46.3268,46.4124,46.3034,46.4124,14332.0
2016-09-08 14:00:00,59.61,59.69,59.56,59.68,21032.0,46.4202,46.4825,46.3813,46.4747,21032.0
2016-09-08 14:10:00,59.67,59.67,59.62,59.66,20038.0,46.4669,46.4669,46.428,46.4592,20038.0
2016-09-08 14:20:00,59.65,59.69,59.62,59.62,22401.0,46.4514,46.4825,46.428,46.428,22401.0
2016-09-08 14:30:00,59.62,59.66,59.62,59.64,31243.0,46.428,46.4592,46.428,46.4436,31243.0
2016-09-08 14:40:00,59.63,59.72,59.62,59.64,25162.0,46.4358,46.5059,46.428,46.4436,25162.0
2016-09-08 14:50:00,59.63,59.66,59.58,59.65,23758.0,46.4358,46.4592,46.3969,46.4514,23758.0
2016-09-08 15:00:00,59.65,59.66,59.54,59.55,17530.0,46.4514,46.4592,46.3657,46.3735,17530.0
2016-09-08 15:10:00,59.56,59.63,59.55,59.58,26309.0,46.3813,46.4358,46.3735,46.3969,26309.0
2016-09-08 15:20:00,59.57,59.6,59.55,59.58,17460.0,46.3891,46.4124,46.3735,46.3969,17460.0
2016-09-08 15:30:00,59.58,59.59,59.54,59.57,25802.0,46.3969,46.4046,46.3657,46.3891,25802.0
2016-09-08 15:40:00,59.57,59.69,59.56,59.68,78916.0,46.3891,46.4825,46.3813,46.4747,78916.0
2016-09-08 15:50:00,59.68,59.72,59.56,59.64,224872.0,46.4747,46.5059,46.3813,46.4436,224872.0
2016-09-09 09:30:00,59.2,59.4,59.0,59.39,39190.0,46.1009,46.2567,45.9452,46.2489,39190.0
2016-09-09 09:40:00,59.4,59.62,59.24,59.59,40126.0,46.2567,46.428,46.1321,46.4046,40126.0
2016-09-09 09:50:00,59.61,59.63,59.24,59.36,29142.0,46.4202,46.4358,46.1321,46.2255,29142.0
2016-09-09 10:00:00,59.39,59.55,59.32,59.48,32395.0,46.2489,46.3735,46.1944,46.319,32395.0
2016-09-09 10:10:00,59.47,59.55,59.34,59.41,52071.0,46.3112,46.3735,46.21,46.2645,52071.0
2016-09-09 10:20:00,59.39,59.45,59.36,59.38,28543.0,46.2489,46.2956,46.2255,46.2411,28543.0
2016-09-09 10:30:00,59.38,59.41,59.28,59.28,25643.0,46.2411,46.2645,46.1632,46.1632,25643.0
2016-09-09 10:40:00,59.32,59.49,59.31,59.37,25181.0,46.1944,46.3268,46.1866,46.2333,25181.0
2016-09-09 10:50:00,59.36,59.56,59.36,59.55,38556.0,46.2255,46.3813,46.2255,46.3735,38556.0
2016-09-09 11:00:00,59.56,59.57,59.45,59.54,21755.0,46.3813,46.3891,46.2956,46.3657,21755.0
2016-09-09 11:10:00,59.55,59.59,59.47,59.56,15918.0,46.3735,46.4046,46.3112,46.3813,15918.0
2016-09-09 11:20:00,59.57,59.67,59.52,59.67,19550.0,46.3891,46.4669,46.3501,46.4669,19550.0
2016-09-09 11:30:00,59.66,59.69,59.52,59.52,19351.0,46.4592,46.4825,46.3501,46.3501,19351.0
2016-09-09 11:40:00,59.52,59.58,59.43,59.44,19700.0,46.3501,46.3969,46.28,46.2878,19700.0
2016-09-09 11:50:00,59.47,59.52,59.43,59.47,26383.0,46.3112,46.3501,46.28,46.3112,26383.0
2016-09-09 12:00:00,59.47,59.51,59.42,59.45,34719.0,46.3112,46.3423,46.2723,46.2956,34719.0
2016-09-09 12:10:00,59.46,59.46,59.32,59.43,27172.0,46.3034,46.3034,46.1944,46.28,27172.0
2016-09-09 12:20:00,59.43,59.46,59.41,59.43,10768.0,46.28,46.3034,46.2645,46.28,10768.0
2016-09-09 12:30:00,59.44,59.45,59.36,59.39,15461.0,46.2878,46.2956,46.2255,46.2489,15461.0
2016-09-09 12:40:00,59.38,59.46,59.38,59.45,35806.0,46.2411,46.3034,46.2411,46.2956,35806.0
2016-09-09 12:50:00,59.45,59.45,59.36,59.45,21209.0,46.2956,46.2956,46.2255,46.2956,21209.0
2016-09-09 13:00:00,59.44,59.45,59.35,59.39,21414.0,46.2878,46.2956,46.2177,46.2489,21414.0
2016-09-09 13:10:00,59.39,59.4,59.32,59.37,23750.0,46.2489,46.2567,46.1944,46.2333,23750.0
2016-09-09 13:20:00,59.38,59.42,59.29,59.42,17391.0,46.2411,46.2723,46.171,46.2723,17391.0
2016-09-09 13:30:00,59.41,59.46,59.33,59.43,28181.0,46.2645,46.3034,46.2022,46.28,28181.0
2016-09-09 13:40:00,59.4,59.43,59.33,59.35,18943.0,46.2567,46.28,46.2022,46.2177,18943.0
2016-09-09 13:50:00,59.34,59.38,59.25,59.37,17912.0,46.21,46.2411,46.1399,46.2333,17912.0
2016-09-09 14:00:00,59.36,59.36,59.24,59.31,21295.0,46.2255,46.2255,46.1321,46.1866,21295.0
2016-09-09 14:10:00,59.3,59.3,59.16,59.18,25599.0,46.1788,46.1788,46.0698,46.0854,25599.0
2016-09-09 14:20:00,59.18,59.21,59.18,59.2,21149.0,46.0854,46.1087,46.0854,46.1009,21149.0
2016-09-09 14:30:00,59.2,59.21,59.18,59.21,28704.0,46.1009,46.1087,46.0854,46.1087,28704.0
2016-09-09 14:40:00,59.21,59.21,59.16,59.17,37318.0,46.1087,46.1087,46.0698,46.0776,37318.0
2016-09-09 14:50:00,59.17,59.18,59.15,59.17,48232.0,46.0776,46.0854,46.062,46.0776,48232.0
2016-09-09 15:00:00,59.17,59.19,59.09,59.11,42753.0,46.0776,46.0932,46.0153,46.0309,42753.0
2016-09-09 15:10:00,59.11,59.42,59.05,59.33,67994.0,46.0309,46.2723,45.9841,46.2022,67994.0
2016-09-09 15:20:00,59.35,59.46,59.32,59.35,78370.0,46.2177,46.3034,46.1944,46.2177,78370.0
2016-09-09 15:30:00,59.35,59.42,59.29,59.32,59897.0,46.2177,46.2723,46.171,46.1944,59897.0
2016-09-09 15:40:00,59.31,59.31,59.11,59.11,80709.0,46.1866,46.1866,46.0309,46.0309,80709.0
2016-09-09 15:50:00,59.11,59.13,58.95,58.96,150346.0,46.0309,46.0464,45.9063,45.914,150346.0
2016-09-12 09:30:00,58.67,59.15,58.51,58.95,42980.0,45.6882,46.062,45.5636,45.9063,42980.0
2016-09-12 09:40:00,58.93,58.94,58.5,58.54,21850.0,45.8907,45.8985,45.5558,45.587,21850.0
2016-09-12 09:50:00,58.55,58.95,58.36,58.89,68104.0,45.5948,45.9063,45.4468,45.8595,68104.0
2016-09-12 10:00:00,58.9,59.26,58.9,59.15,32824.0,45.8673,46.1477,45.8673,46.062,32824.0
2016-09-12 10:10:00,59.13,59.6,59.11,59.55,68826.0,46.0464,46.4124,46.0309,46.3735,68826.0
2016-09-12 10:20:00,59.54,59.56,59.41,59.45,43385.0,46.3657,46.3813,46.2645,46.2956,43385.0
2016-09-12 10:30:00,59.47,59.47,59.15,59.19,22247.0,46.3112,46.3112,46.062,46.0932,22247.0
2016-09-12 10:40:00,59.19,59.37,59.19,59.21,16410.0,46.0932,46.2333,46.0932,46.1087,16410.0
2016-09-12 10:50:00,59.2,59.38,59.18,59.32,13975.0,46.1009,46.2411,46.0854,46.1944,13975.0
2016-09-12 11:00:00,59.32,59.37,59.2,59.21,36757.0,46.1944,46.2333,46.1009,46.1087,36757.0
2016-09-12 11:10:00,59.22,59.37,59.17,59.36,16398.0,46.1165,46.2333,46.0776,46.2255,16398.0
2016-09-12 11:20:00,59.35,59.48,59.34,59.38,20253.0,46.2177,46.319,46.21,46.2411,20253.0
2016-09-12 11:30:00,59.37,59.66,59.29,59.58,43938.0,46.2333,46.4592,46.171,46.3969,43938.0
2016-09-12 11:40:00,59.58,59.64,59.54,59.6,20371.0,46.3969,46.4436,46.3657,46.4124,20371.0
2016-09-12 11:50:00,59.6,59.67,59.55,59.56,19050.0,46.4124,46.4669,46.3735,46.3813,19050.0
2016-09-12 12:00:00,59.56,59.56,59.49,59.54,9650.0,46.3813,46.3813,46.3268,46.3657,9650.0
2016-09-12 12:10:00,59.55,59.57,59.48,59.51,8348.0,46.3735,46.3891,46.319,46.3423,8348.0
2016-09-12 12:20:00,59.51,59.56,59.49,59.55,11037.0,46.3423,46.3813,46.3268,46.3735,11037.0
2016-09-12 12:30:00,59.55,59.56,59.46,59.48,15969.0,46.3735,46.3813,46.3034,46.319,15969.0
2016-09-12 12:40:00,59.47,59.55,59.4,59.55,13233.0,46.3112,46.3735,46.2567,46.3735,13233.0
2016-09-12 12:50:00,59.57,59.69,59.57,59.69,14078.0,46.3891,46.4825,46.3891,46.4825,14078.0
2016-09-12 13:00:00,59.68,59.71,59.64,59.71,14312.0,46.4747,46.4981,46.4436,46.4981,14312.0
2016-09-12 13:10:00,59.71,59.98,59.71,59.85,50624.0,46.4981,46.7083,46.4981,46.6071,50624.0
2016-09-12 13:20:00,59.82,59.9,59.76,59.76,19599.0,46.5838,46.6461,46.537,46.537,19599.0
2016-09-12 13:30:00,59.79,59.79,59.66,59.67,24999.0,46.5604,46.5604,46.4592,46.4669,24999.0
2016-09-12 13:40:00,59.68,59.8,59.64,59.8,45099.0,46.4747,46.5682,46.4436,46.5682,45099.0
2016-09-12 13:50:00,59.82,59.93,59.76,59.93,17501.0,46.5838,46.6694,46.537,46.6694,17501.0
2016-09-12 14:00:00,59.94,60.17,59.93,60.08,59821.0,46.6772,46.8563,46.6694,46.7862,59821.0
2016-09-12 14:10:00,60.09,60.12,59.97,60.09,14649.0,46.794,46.8174,46.7006,46.794,14649.0
2016-09-12 14:20:00,60.08,60.09,59.89,59.92,17803.0,46.7862,46.794,46.6383,46.6616,17803.0
2016-09-12 14:30:00,59.9,60.12,59.9,60.1,33681.0,46.6461,46.8174,46.6461,46.8018,33681.0
2016-09-12 14:40:00,60.09,60.13,60.02,60.02,24434.0,46.794,46.8252,46.7395,46.7395,24434.0
2016-09-12 14:50:00,60.03,60.07,59.93,59.94,38663.0,46.7473,46.7784,46.6694,46.6772,38663.0
2016-09-12 15:00:00,59.95,60.0,59.91,60.0,41620.0,46.685,46.7239,46.6538,46.7239,41620.0
2016-09-12 15:10:00,60.0,60.09,59.93,59.93,35126.0,46.7239,46.794,46.6694,46.6694,35126.0
2016-09-12 15:20:00,59.93,59.99,59.93,59.96,43388.0,46.6694,46.7161,46.6694,46.6928,43388.0
2016-09-12 15:30:00,59.96,59.96,59.89,59.94,56543.0,46.6928,46.6928,46.6383,46.6772,56543.0
2016-09-12 15:40:00,59.94,60.04,59.94,59.98,68881.0,46.6772,46.7551,46.6772,46.7083,68881.0
2016-09-12 15:50:00,59.99,60.04,59.96,59.98,167880.0,46.7161,46.7551,46.6928,46.7083,167880.0
2016-09-13 09:30:00,59.59,59.77,59.31,59.7,57131.0,46.4046,46.5448,46.1866,46.4903,57131.0
2016-09-13 09:40:00,59.75,59.94,59.58,59.69,100651.0,46.5292,46.6772,46.3969,46.4825,100651.0
2016-09-13 09:50:00,59.67,59.75,59.36,59.37,120879.0,46.4669,46.5292,46.2255,46.2333,120879.0
2016-09-13 10:00:00,59.36,59.36,58.97,59.17,133081.0,46.2255,46.2255,45.9218,46.0776,133081.0
2016-09-13 10:10:00,59.16,59.16,58.89,59.05,58054.0,46.0698,46.0698,45.8595,45.9841,58054.0
2016-09-13 10:20:00,59.05,59.05,58.81,58.82,96358.0,45.9841,45.9841,45.7972,45.805,96358.0
2016-09-13 10:30:00,58.82,59.02,58.82,58.86,37322.0,45.805,45.9608,45.805,45.8362,37322.0
2016-09-13 10:40:00,58.89,59.08,58.89,58.99,28047.0,45.8595,46.0075,45.8595,45.9374,28047.0
2016-09-13 10:50:00,59.01,59.07,58.85,59.07,41145.0,45.953,45.9997,45.8284,45.9997,41145.0
2016-09-13 11:00:00,59.08,59.15,58.89,58.96,75127.0,46.0075,46.062,45.8595,45.914,75127.0
2016-09-13 11:10:00,58.99,58.99,58.75,58.89,33821.0,45.9374,45.9374,45.7505,45.8595,33821.0
2016-09-13 11:20:00,58.86,58.91,58.77,58.8,70259.0,45.8362,45.8751,45.7661,45.7894,70259.0
2016-09-13 11:30:00,58.81,58.83,58.62,58.62,33350.0,45.7972,45.8128,45.6493,45.6493,33350.0
2016-09-13 11:40:00,58.62,58.72,58.59,58.62,45081.0,45.6493,45.7271,45.6259,45.6493,45081.0
2016-09-13 11:50:00,58.62,58.75,58.59,58.75,34122.0,45.6493,45.7505,45.6259,45.7505,34122.0
2016-09-13 12:00:00,58.73,58.86,58.67,58.79,42608.0,45.7349,45.8362,45.6882,45.7817,42608.0
2016-09-13 12:10:00,58.81,58.96,58.8,58.9,26742.0,45.7972,45.914,45.7894,45.8673,26742.0
2016-09-13 12:20:00,58.89,58.92,58.61,58.65,38773.0,45.8595,45.8829,45.6415,45.6726,38773.0
2016-09-13 12:30:00,58.64,58.72,58.61,58.72,81577.0,45.6648,45.7271,45.6415,45.7271,81577.0
2016-09-13 12:40:00,58.7,58.72,58.55,58.6,32694.0,45.7116,45.7271,45.5948,45.6337,32694.0
2016-09-13 12:50:00,58.58,58.61,58.5,58.51,34122.0,45.6181,45.6415,45.5558,45.5636,34122.0
2016-09-13 13:00:00,58.51,58.55,58.48,58.54,55424.0,45.5636,45.5948,45.5403,45.587,55424.0
2016-09-13 13:10:00,58.54,58.65,58.49,58.65,53665.0,45.587,45.6726,45.548,45.6726,53665.0
2016-09-13 13:20:00,58.65,58.72,58.55,58.68,52722.0,45.6726,45.7271,45.5948,45.696,52722.0
2016-09-13 13:30:00,58.68,58.78,58.56,58.61,49621.0,45.696,45.7739,45.6025,45.6415,49621.0
2016-09-13 13:40:00,58.59,58.66,58.51,58.54,32260.0,45.6259,45.6804,45.5636,45.587,32260.0
2016-09-13 13:50:00,58.54,58.56,58.44,58.53,33027.0,45.587,45.6025,45.5091,45.5792,33027.0
2016-09-13 14:00:00,58.53,58.56,58.5,58.54,48480.0,45.5792,45.6025,45.5558,45.587,48480.0
2016-09-13 14:10:00,58.54,58.55,58.48,58.54,38917.0,45.587,45.5948,45.5403,45.587,38917.0
2016-09-13 14:20:00,58.54,58.54,58.39,58.39,32679.0,45.587,45.587,45.4702,45.4702,32679.0
2016-09-13 14:30:00,58.39,58.5,58.35,58.49,39419.0,45.4702,45.5558,45.439,45.548,39419.0
2016-09-13 14:40:00,58.51,58.55,58.5,58.53,37035.0,45.5636,45.5948,45.5558,45.5792,37035.0
2016-09-13 14:50:00,58.54,58.55,58.51,58.52,27335.0,45.587,45.5948,45.5636,45.5714,27335.0
2016-09-13 15:00:00,58.52,58.54,58.42,58.43,31436.0,45.5714,45.587,45.4935,45.5013,31436.0
2016-09-13 15:10:00,58.44,58.55,58.39,58.5,44302.0,45.5091,45.5948,45.4702,45.5558,44302.0
2016-09-13 15:20:00,58.5,58.66,58.49,58.64,56418.0,45.5558,45.6804,45.548,45.6648,56418.0
2016-09-13 15:30:00,58.64,58.67,58.56,58.56,65314.0,45.6648,45.6882,45.6025,45.6025,65314.0
2016-09-13 15:40:00,58.55,58.55,58.38,58.39,136802.0,45.5948,45.5948,45.4624,45.4702,136802.0
2016-09-13 15:50:00,58.39,58.49,58.16,58.2,407964.0,45.4702,45.548,45.2911,45.3222,407964.0
2016-09-14 09:30:00,58.45,59.05,58.23,58.54,50644.0,45.5169,45.9841,45.3456,45.587,50644.0
2016-09-14 09:40:00,58.52,58.55,58.24,58.37,43344.0,45.5714,45.5948,45.3534,45.4546,43344.0
2016-09-14 09:50:00,58.37,58.48,58.18,58.42,29296.0,45.4546,45.5403,45.3066,45.4935,29296.0
2016-09-14 10:00:00,58.4,58.62,58.31,58.56,64627.0,45.478,45.6493,45.4079,45.6025,64627.0
2016-09-14 10:10:00,58.54,58.81,58.52,58.63,57526.0,45.587,45.7972,45.5714,45.6571,57526.0
2016-09-14 10:20:00,58.65,58.85,58.65,58.79,39057.0,45.6726,45.8284,45.6726,45.7817,39057.0
2016-09-14 10:30:00,58.82,58.93,58.74,58.77,42914.0,45.805,45.8907,45.7427,45.7661,42914.0
2016-09-14 10:40:00,58.78,58.78,58.52,58.54,17504.0,45.7739,45.7739,45.5714,45.587,17504.0
2016-09-14 10:50:00,58.49,58.6,58.44,58.51,14272.0,45.548,45.6337,45.5091,45.5636,14272.0
2016-09-14 11:00:00,58.55,58.7,58.51,58.54,23976.0,45.5948,45.7116,45.5636,45.587,23976.0
2016-09-14 11:10:00,58.52,58.68,58.48,58.67,18577.0,45.5714,45.696,45.5403,45.6882,18577.0
2016-09-14 11:20:00,58.7,58.76,58.51,58.53,35829.0,45.7116,45.7583,45.5636,45.5792,35829.0
2016-09-14 11:30:00,58.5,58.58,58.37,58.58,10873.0,45.5558,45.6181,45.4546,45.6181,10873.0
2016-09-14 11:40:00,58.6,58.69,58.54,58.59,19750.0,45.6337,45.7038,45.587,45.6259,19750.0
2016-09-14 11:50:00,58.59,58.76,58.58,58.65,17115.0,45.6259,45.7583,45.6181,45.6726,17115.0
2016-09-14 12:00:00,58.65,58.73,58.55,58.67,14091.0,45.6726,45.7349,45.5948,45.6882,14091.0
2016-09-14 12:10:00,58.65,58.73,58.58,58.69,9747.0,45.6726,45.7349,45.6181,45.7038,9747.0
2016-09-14 12:20:00,58.71,58.84,58.71,58.8,9257.0,45.7194,45.8206,45.7194,45.7894,9257.0
2016-09-14 12:30:00,58.82,58.87,58.74,58.77,16837.0,45.805,45.844,45.7427,45.7661,16837.0
2016-09-14 12:40:00,58.71,58.71,58.49,58.55,14256.0,45.7194,45.7194,45.548,45.5948,14256.0
2016-09-14 12:50:00,58.54,58.66,58.54,58.57,13664.0,45.587,45.6804,45.587,45.6103,13664.0
2016-09-14 13:00:00,58.56,58.61,58.47,58.55,9652.0,45.6025,45.6415,45.5325,45.5948,9652.0
2016-09-14 13:10:00,58.54,58.55,58.45,58.45,10832.0,45.587,45.5948,45.5169,45.5169,10832.0
2016-09-14 13:20:00,58.43,58.53,58.38,58.5,11332.0,45.5013,45.5792,45.4624,45.5558,11332.0
2016-09-14 13:30:00,58.49,58.56,58.47,58.54,9925.0,45.548,45.6025,45.5325,45.587,9925.0
2016-09-14 13:40:00,58.5,58.55,58.44,58.5,28928.0,45.5558,45.5948,45.5091,45.5558,28928.0
2016-09-14 13:50:00,58.5,58.53,58.34,58.39,33093.0,45.5558,45.5792,45.4312,45.4702,33093.0
2016-09-14 14:00:00,58.39,58.48,58.37,58.41,12857.0,45.4702,45.5403,45.4546,45.4857,12857.0
2016-09-14 14:10:00,58.4,58.45,58.23,58.45,18373.0,45.478,45.5169,45.3456,45.5169,18373.0
2016-09-14 14:20:00,58.42,58.43,58.35,58.42,16840.0,45.4935,45.5013,45.439,45.4935,16840.0
2016-09-14 14:30:00,58.42,58.53,58.39,58.48,29920.0,45.4935,45.5792,45.4702,45.5403,29920.0
2016-09-14 14:40:00,58.49,58.59,58.48,58.57,17071.0,45.548,45.6259,45.5403,45.6103,17071.0
2016-09-14 14:50:00,58.59,58.68,58.58,58.66,33158.0,45.6259,45.696,45.6181,45.6804,33158.0
2016-09-14 15:00:00,58.66,58.7,58.59,58.59,37727.0,45.6804,45.7116,45.6259,45.6259,37727.0
2016-09-14 15:10:00,58.6,58.6,58.45,58.5,30503.0,45.6337,45.6337,45.5169,45.5558,30503.0
2016-09-14 15:20:00,58.49,58.56,58.45,58.49,21195.0,45.548,45.6025,45.5169,45.548,21195.0
2016-09-14 15:30:00,58.47,58.59,58.45,58.56,44100.0,45.5325,45.6259,45.5169,45.6025,44100.0
2016-09-14 15:40:00,58.56,58.63,58.46,58.53,110868.0,45.6025,45.6571,45.5247,45.5792,110868.0
2016-09-14 15:50:00,58.52,58.66,58.47,58.65,157216.0,45.5714,45.6804,45.5325,45.6726,157216.0
2016-09-15 09:30:00,59.73,59.73,59.17,59.63,89773.0,46.5137,46.5137,46.0776,46.4358,89773.0
2016-09-15 09:40:00,59.6,60.0,59.42,59.89,103318.0,46.4124,46.7239,46.2723,46.6383,103318.0
2016-09-15 09:50:00,59.88,59.97,59.68,59.97,42016.0,46.6305,46.7006,46.4747,46.7006,42016.0
2016-09-15 10:00:00,59.96,60.01,59.83,59.94,80622.0,46.6928,46.7317,46.5915,46.6772,80622.0
2016-09-15 10:10:00,59.94,60.0,59.75,59.75,73541.0,46.6772,46.7239,46.5292,46.5292,73541.0
2016-09-15 10:20:00,59.76,59.82,59.64,59.79,43571.0,46.537,46.5838,46.4436,46.5604,43571.0
2016-09-15 10:30:00,59.81,59.97,59.8,59.92,44148.0,46.576,46.7006,46.5682,46.6616,44148.0
2016-09-15 10:40:00,59.93,59.97,59.83,59.96,55926.0,46.6694,46.7006,46.5915,46.6928,55926.0
2016-09-15 10:50:00,59.97,60.02,59.91,60.0,66408.0,46.7006,46.7395,46.6538,46.7239,66408.0
2016-09-15 11:00:00,60.0,60.09,59.87,59.89,104411.0,46.7239,46.794,46.6227,46.6383,104411.0
2016-09-15 11:10:00,59.88,60.0,59.84,59.99,29200.0,46.6305,46.7239,46.5993,46.7161,29200.0
2016-09-15 11:20:00,59.96,60.13,59.93,60.11,60246.0,46.6928,46.8252,46.6694,46.8096,60246.0
2016-09-15 11:30:00,60.12,60.28,60.08,60.11,74506.0,46.8174,46.942,46.7862,46.8096,74506.0
2016-09-15 11:40:00,60.09,60.12,60.05,60.08,31483.0,46.794,46.8174,46.7629,46.7862,31483.0
2016-09-15 11:50:00,60.08,60.15,60.0,60.02,35874.0,46.7862,46.8407,46.7239,46.7395,35874.0
2016-09-15 12:00:00,60.02,60.06,60.0,60.04,22716.0,46.7395,46.7706,46.7239,46.7551,22716.0
2016-09-15 12:10:00,60.03,60.08,60.0,60.06,19619.0,46.7473,46.7862,46.7239,46.7706,19619.0
2016-09-15 12:20:00,60.05,60.09,60.05,60.06,23335.0,46.7629,46.794,46.7629,46.7706,23335.0
2016-09-15 12:30:00,60.07,60.1,59.99,60.02,22267.0,46.7784,46.8018,46.7161,46.7395,22267.0
2016-09-15 12:40:00,60.01,60.08,59.98,60.07,18036.0,46.7317,46.7862,46.7083,46.7784,18036.0
2016-09-15 12:50:00,60.06,60.14,60.04,60.1,21789.0,46.7706,46.8329,46.7551,46.8018,21789.0
2016-09-15 13:00:00,60.11,60.15,59.94,59.98,32476.0,46.8096,46.8407,46.6772,46.7083,32476.0
2016-09-15 13:10:00,59.99,59.99,59.84,59.95,26211.0,46.7161,46.7161,46.5993,46.685,26211.0
2016-09-15 13:20:00,59.92,59.97,59.88,59.9,14820.0,46.6616,46.7006,46.6305,46.6461,14820.0
2016-09-15 13:30:00,59.92,60.09,59.9,60.07,40674.0,46.6616,46.794,46.6461,46.7784,40674.0
2016-09-15 13:40:00,60.06,60.26,60.06,60.24,50420.0,46.7706,46.9264,46.7706,46.9108,50420.0
2016-09-15 13:50:00,60.26,60.29,60.15,60.25,39000.0,46.9264,46.9498,46.8407,46.9186,39000.0
2016-09-15 14:00:00,60.25,60.46,60.25,60.46,33641.0,46.9186,47.0821,46.9186,47.0821,33641.0
2016-09-15 14:10:00,60.46,60.55,60.45,60.53,40806.0,47.0821,47.1522,47.0744,47.1367,40806.0
2016-09-15 14:20:00,60.53,60.54,60.47,60.48,30248.0,47.1367,47.1444,47.0899,47.0977,30248.0
2016-09-15 14:30:00,60.48,60.52,60.41,60.52,41775.0,47.0977,47.1289,47.0432,47.1289,41775.0
2016-09-15 14:40:00,60.51,60.52,60.35,60.35,46743.0,47.1211,47.1289,46.9965,46.9965,46743.0
2016-09-15 14:50:00,60.35,60.41,60.25,60.29,83089.0,46.9965,47.0432,46.9186,46.9498,83089.0
2016-09-15 15:00:00,60.29,60.37,60.27,60.29,46722.0,46.9498,47.0121,46.9342,46.9498,46722.0
2016-09-15 15:10:00,60.3,60.31,60.23,60.24,34169.0,46.9575,46.9653,46.903,46.9108,34169.0
2016-09-15 15:20:00,60.24,60.27,60.17,60.27,37873.0,46.9108,46.9342,46.8563,46.9342,37873.0
2016-09-15 15:30:00,60.27,60.32,60.23,60.3,50860.0,46.9342,46.9731,46.903,46.9575,50860.0
2016-09-15 15:40:00,60.3,60.33,60.26,60.3,67172.0,46.9575,46.9809,46.9264,46.9575,67172.0
2016-09-15 15:50:00,60.3,60.39,60.24,60.36,129966.0,46.9575,47.0276,46.9108,47.0043,129966.0
2016-09-16 09:30:00,60.26,60.66,60.13,60.42,104639.0,46.9264,47.2379,46.8252,47.051,104639.0
2016-09-16 09:40:00,60.43,60.78,60.3,60.69,65035.0,47.0588,47.3313,46.9575,47.2612,65035.0
2016-09-16 09:50:00,60.63,60.77,60.6,60.68,31330.0,47.2145,47.3235,47.1912,47.2535,31330.0
2016-09-16 10:00:00,60.66,60.76,60.51,60.62,55627.0,47.2379,47.3158,47.1211,47.2067,55627.0
2016-09-16 10:10:00,60.62,60.87,60.61,60.85,37674.0,47.2067,47.4014,47.199,47.3858,37674.0
2016-09-16 10:20:00,60.84,60.84,60.62,60.69,26087.0,47.3781,47.3781,47.2067,47.2612,26087.0
2016-09-16 10:30:00,60.69,60.8,60.63,60.75,24794.0,47.2612,47.3469,47.2145,47.308,24794.0
2016-09-16 10:40:00,60.72,60.8,60.66,60.7,24772.0,47.2846,47.3469,47.2379,47.269,24772.0
2016-09-16 10:50:00,60.69,60.7,60.56,60.56,11657.0,47.2612,47.269,47.16,47.16,11657.0
2016-09-16 11:00:00,60.56,60.56,60.39,60.39,19166.0,47.16,47.16,47.0276,47.0276,19166.0
2016-09-16 11:10:00,60.38,60.5,60.37,60.46,16566.0,47.0198,47.1133,47.0121,47.0821,16566.0
2016-09-16 11:20:00,60.46,60.61,60.46,60.59,22104.0,47.0821,47.199,47.0821,47.1834,22104.0
2016-09-16 11:30:00,60.57,60.71,60.56,60.7,14424.0,47.1678,47.2768,47.16,47.269,14424.0
2016-09-16 11:40:00,60.68,60.82,60.68,60.78,12815.0,47.2535,47.3625,47.2535,47.3313,12815.0
2016-09-16 11:50:00,60.78,60.78,60.67,60.67,17891.0,47.3313,47.3313,47.2457,47.2457,17891.0
2016-09-16 12:00:00,60.67,60.68,60.61,60.65,28957.0,47.2457,47.2535,47.199,47.2301,28957.0
2016-09-16 12:10:00,60.66,60.67,60.55,60.55,14200.0,47.2379,47.2457,47.1522,47.1522,14200.0
2016-09-16 12:20:00,60.58,60.59,60.56,60.59,12710.0,47.1756,47.1834,47.16,47.1834,12710.0
2016-09-16 12:30:00,60.59,60.61,60.59,60.6,14261.0,47.1834,47.199,47.1834,47.1912,14261.0
2016-09-16 12:40:00,60.6,60.62,60.51,60.59,16209.0,47.1912,47.2067,47.1211,47.1834,16209.0
2016-09-16 12:50:00,60.58,60.65,60.55,60.64,14459.0,47.1756,47.2301,47.1522,47.2223,14459.0
2016-09-16 13:00:00,60.63,60.83,60.63,60.83,21167.0,47.2145,47.3703,47.2145,47.3703,21167.0
2016-09-16 13:10:00,60.81,60.81,60.71,60.74,17838.0,47.3547,47.3547,47.2768,47.3002,17838.0
2016-09-16 13:20:00,60.74,60.77,60.72,60.73,14912.0,47.3002,47.3235,47.2846,47.2924,14912.0
2016-09-16 13:30:00,60.72,60.73,60.57,60.59,24896.0,47.2846,47.2924,47.1678,47.1834,24896.0
2016-09-16 13:40:00,60.59,60.66,60.56,60.66,23345.0,47.1834,47.2379,47.16,47.2379,23345.0
2016-09-16 13:50:00,60.67,60.69,60.64,60.69,21939.0,47.2457,47.2612,47.2223,47.2612,21939.0
2016-09-16 14:00:00,60.69,60.73,60.61,60.73,15237.0,47.2612,47.2924,47.199,47.2924,15237.0
2016-09-16 14:10:00,60.73,60.8,60.7,60.79,15158.0,47.2924,47.3469,47.269,47.3391,15158.0
2016-09-16 14:20:00,60.79,60.82,60.73,60.8,14800.0,47.3391,47.3625,47.2924,47.3469,14800.0
2016-09-16 14:30:00,60.81,60.83,60.75,60.75,13753.0,47.3547,47.3703,47.308,47.308,13753.0
2016-09-16 14:40:00,60.75,60.78,60.73,60.77,17577.0,47.308,47.3313,47.2924,47.3235,17577.0
2016-09-16 14:50:00,60.78,60.78,60.71,60.73,27321.0,47.3313,47.3313,47.2768,47.2924,27321.0
2016-09-16 15:00:00,60.73,60.78,60.73,60.75,31033.0,47.2924,47.3313,47.2924,47.308,31033.0
2016-09-16 15:10:00,60.75,60.76,60.72,60.72,22049.0,47.308,47.3158,47.2846,47.2846,22049.0
2016-09-16 15:20:00,60.73,60.74,60.68,60.68,22037.0,47.2924,47.3002,47.2535,47.2535,22037.0
2016-09-16 15:30:00,60.69,60.7,60.61,60.61,42804.0,47.2612,47.269,47.199,47.199,42804.0
2016-09-16 15:40:00,60.6,60.66,60.59,60.64,53135.0,47.1912,47.2379,47.1834,47.2223,53135.0
2016-09-16 15:50:00,60.65,60.65,60.42,60.44,227362.0,47.2301,47.2301,47.051,47.0666,227362.0
2016-09-19 09:30:00,60.59,60.84,60.57,60.76,36963.0,47.1834,47.3781,47.1678,47.3158,36963.0
2016-09-19 09:40:00,60.74,60.74,60.56,60.69,113525.0,47.3002,47.3002,47.16,47.2612,113525.0
2016-09-19 09:50:00,60.67,60.97,60.66,60.97,20008.0,47.2457,47.4793,47.2379,47.4793,20008.0
2016-09-19 10:00:00,60.97,61.05,60.91,61.03,26506.0,47.4793,47.5416,47.4326,47.526,26506.0
2016-09-19 10:10:00,61.02,61.05,60.84,60.89,28569.0,47.5182,47.5416,47.3781,47.417,28569.0
2016-09-19 10:20:00,60.9,60.92,60.79,60.9,19251.0,47.4248,47.4404,47.3391,47.4248,19251.0
2016-09-19 10:30:00,60.91,61.0,60.9,60.93,86719.0,47.4326,47.5027,47.4248,47.4481,86719.0
2016-09-19 10:40:00,60.92,61.05,60.87,61.03,25718.0,47.4404,47.5416,47.4014,47.526,25718.0
2016-09-19 10:50:00,61.04,61.17,61.02,61.03,53840.0,47.5338,47.635,47.5182,47.526,53840.0
2016-09-19 11:00:00,61.04,61.13,61.04,61.1,17135.0,47.5338,47.6039,47.5338,47.5805,17135.0
2016-09-19 11:10:00,61.1,61.11,61.05,61.1,26835.0,47.5805,47.5883,47.5416,47.5805,26835.0
2016-09-19 11:20:00,61.1,61.24,61.08,61.23,31553.0,47.5805,47.6896,47.565,47.6818,31553.0
2016-09-19 11:30:00,61.25,61.29,61.21,61.23,22093.0,47.6973,47.7285,47.6662,47.6818,22093.0
2016-09-19 11:40:00,61.21,61.3,61.21,61.3,24720.0,47.6662,47.7363,47.6662,47.7363,24720.0
2016-09-19 11:50:00,61.31,61.47,61.3,61.47,13483.0,47.7441,47.8687,47.7363,47.8687,13483.0
2016-09-19 12:00:00,61.47,61.61,61.46,61.57,35500.0,47.8687,47.9777,47.8609,47.9465,35500.0
2016-09-19 12:10:00,61.55,61.57,61.25,61.28,38185.0,47.931,47.9465,47.6973,47.7207,38185.0
2016-09-19 12:20:00,61.28,61.43,61.27,61.4,22493.0,47.7207,47.8375,47.7129,47.8141,22493.0
2016-09-19 12:30:00,61.39,61.39,61.19,61.2,18300.0,47.8064,47.8064,47.6506,47.6584,18300.0
2016-09-19 12:40:00,61.19,61.29,61.18,61.22,24143.0,47.6506,47.7285,47.6428,47.674,24143.0
2016-09-19 12:50:00,61.22,61.22,61.04,61.07,33438.0,47.674,47.674,47.5338,47.5572,33438.0
2016-09-19 13:00:00,61.04,61.09,60.92,60.92,34456.0,47.5338,47.5727,47.4404,47.4404,34456.0
2016-09-19 13:10:00,60.92,61.04,60.91,61.04,24026.0,47.4404,47.5338,47.4326,47.5338,24026.0
2016-09-19 13:20:00,61.02,61.07,60.95,60.96,29024.0,47.5182,47.5572,47.4637,47.4715,29024.0
2016-09-19 13:30:00,60.96,60.96,60.71,60.74,29025.0,47.4715,47.4715,47.2768,47.3002,29025.0
2016-09-19 13:40:00,60.74,60.81,60.72,60.78,23973.0,47.3002,47.3547,47.2846,47.3313,23973.0
2016-09-19 13:50:00,60.78,60.93,60.77,60.93,30855.0,47.3313,47.4481,47.3235,47.4481,30855.0
2016-09-19 14:00:00,60.92,60.98,60.89,60.96,43007.0,47.4404,47.4871,47.417,47.4715,43007.0
2016-09-19 14:10:00,60.97,61.01,60.96,61.01,17137.0,47.4793,47.5104,47.4715,47.5104,17137.0
2016-09-19 14:20:00,61.01,61.19,61.0,61.15,32593.0,47.5104,47.6506,47.5027,47.6195,32593.0
2016-09-19 14:30:00,61.15,61.22,61.15,61.19,27551.0,47.6195,47.674,47.6195,47.6506,27551.0
2016-09-19 14:40:00,61.19,61.25,61.18,61.24,20350.0,47.6506,47.6973,47.6428,47.6896,20350.0
2016-09-19 14:50:00,61.24,61.27,61.21,61.24,32358.0,47.6896,47.7129,47.6662,47.6896,32358.0
2016-09-19 15:00:00,61.24,61.24,61.06,61.06,29699.0,47.6896,47.6896,47.5494,47.5494,29699.0
2016-09-19 15:10:00,61.06,61.08,60.95,60.99,40178.0,47.5494,47.565,47.4637,47.4949,40178.0
2016-09-19 15:20:00,61.0,61.08,60.98,61.0,35009.0,47.5027,47.565,47.4871,47.5027,35009.0
2016-09-19 15:30:00,60.99,61.03,60.91,61.01,41192.0,47.4949,47.526,47.4326,47.5104,41192.0
2016-09-19 15:40:00,61.0,61.01,60.85,60.87,87679.0,47.5027,47.5104,47.3858,47.4014,87679.0
2016-09-19 15:50:00,60.87,60.89,60.82,60.83,149841.0,47.4014,47.417,47.3625,47.3703,149841.0
2016-09-20 09:30:00,61.07,61.24,60.64,60.64,16850.0,47.5572,47.6896,47.2223,47.2223,16850.0
2016-09-20 09:40:00,60.62,60.88,60.62,60.8,11492.0,47.2067,47.4092,47.2067,47.3469,11492.0
2016-09-20 09:50:00,60.77,60.95,60.76,60.82,14117.0,47.3235,47.4637,47.3158,47.3625,14117.0
2016-09-20 10:00:00,60.8,60.9,60.72,60.76,8669.0,47.3469,47.4248,47.2846,47.3158,8669.0
2016-09-20 10:10:00,60.74,60.85,60.68,60.84,31055.0,47.3002,47.3858,47.2535,47.3781,31055.0
2016-09-20 10:20:00,60.83,60.85,60.74,60.76,28266.0,47.3703,47.3858,47.3002,47.3158,28266.0
2016-09-20 10:30:00,60.77,60.8,60.61,60.62,28299.0,47.3235,47.3469,47.199,47.2067,28299.0
2016-09-20 10:40:00,60.63,60.71,60.63,60.68,7059.0,47.2145,47.2768,47.2145,47.2535,7059.0
2016-09-20 10:50:00,60.69,60.7,60.59,60.59,6570.0,47.2612,47.269,47.1834,47.1834,6570.0
2016-09-20 11:00:00,60.61,60.72,60.56,60.72,31200.0,47.199,47.2846,47.16,47.2846,31200.0
2016-09-20 11:10:00,60.72,60.78,60.72,60.75,10014.0,47.2846,47.3313,47.2846,47.308,10014.0
2016-09-20 11:20:00,60.75,60.79,60.7,60.74,16606.0,47.308,47.3391,47.269,47.3002,16606.0
2016-09-20 11:30:00,60.74,60.76,60.7,60.7,7944.0,47.3002,47.3158,47.269,47.269,7944.0
2016-09-20 11:40:00,60.7,60.75,60.7,60.71,11805.0,47.269,47.308,47.269,47.2768,11805.0
2016-09-20 11:50:00,60.73,60.77,60.7,60.73,13461.0,47.2924,47.3235,47.269,47.2924,13461.0
2016-09-20 12:00:00,60.73,60.77,60.7,60.72,9352.0,47.2924,47.3235,47.269,47.2846,9352.0
2016-09-20 12:10:00,60.72,60.75,60.71,60.74,5883.0,47.2846,47.308,47.2768,47.3002,5883.0
2016-09-20 12:20:00,60.76,60.84,60.76,60.84,7708.0,47.3158,47.3781,47.3158,47.3781,7708.0
2016-09-20 12:30:00,60.84,60.84,60.75,60.82,14497.0,47.3781,47.3781,47.308,47.3625,14497.0
2016-09-20 12:40:00,60.82,60.84,60.71,60.71,12143.0,47.3625,47.3781,47.2768,47.2768,12143.0
2016-09-20 12:50:00,60.72,60.76,60.69,60.71,13071.0,47.2846,47.3158,47.2612,47.2768,13071.0
2016-09-20 13:00:00,60.71,60.76,60.7,60.72,27238.0,47.2768,47.3158,47.269,47.2846,27238.0
2016-09-20 13:10:00,60.72,60.84,60.72,60.84,14397.0,47.2846,47.3781,47.2846,47.3781,14397.0
2016-09-20 13:20:00,60.85,60.85,60.79,60.79,8304.0,47.3858,47.3858,47.3391,47.3391,8304.0
2016-09-20 13:30:00,60.79,60.85,60.77,60.83,9070.0,47.3391,47.3858,47.3235,47.3703,9070.0
2016-09-20 13:40:00,60.84,60.84,60.8,60.82,8100.0,47.3781,47.3781,47.3469,47.3625,8100.0
2016-09-20 13:50:00,60.82,60.88,60.8,60.85,5700.0,47.3625,47.4092,47.3469,47.3858,5700.0
2016-09-20 14:00:00,60.86,60.94,60.85,60.88,16230.0,47.3936,47.4559,47.3858,47.4092,16230.0
2016-09-20 14:10:00,60.85,60.87,60.77,60.78,14199.0,47.3858,47.4014,47.3235,47.3313,14199.0
2016-09-20 14:20:00,60.78,60.79,60.7,60.7,12793.0,47.3313,47.3391,47.269,47.269,12793.0
2016-09-20 14:30:00,60.7,60.77,60.7,60.7,19353.0,47.269,47.3235,47.269,47.269,19353.0
2016-09-20 14:40:00,60.71,60.75,60.7,60.74,17563.0,47.2768,47.308,47.269,47.3002,17563.0
2016-09-20 14:50:00,60.75,60.83,60.74,60.8,26978.0,47.308,47.3703,47.3002,47.3469,26978.0
2016-09-20 15:00:00,60.8,60.8,60.73,60.75,12238.0,47.3469,47.3469,47.2924,47.308,12238.0
2016-09-20 15:10:00,60.74,60.79,60.73,60.77,11620.0,47.3002,47.3391,47.2924,47.3235,11620.0
2016-09-20 15:20:00,60.77,60.85,60.76,60.83,16132.0,47.3235,47.3858,47.3158,47.3703,16132.0
2016-09-20 15:30:00,60.84,60.9,60.82,60.9,19289.0,47.3781,47.4248,47.3625,47.4248,19289.0
2016-09-20 15:40:00,60.9,60.91,60.83,60.86,29307.0,47.4248,47.4326,47.3703,47.3936,29307.0
2016-09-20 15:50:00,60.86,60.92,60.75,60.79,179640.0,47.3936,47.4404,47.308,47.3391,179640.0
2016-09-21 09:30:00,60.74,60.86,60.68,60.79,47650.0,47.3002,47.3936,47.2535,47.3391,47650.0
2016-09-21 09:40:00,60.84,60.97,60.82,60.88,21673.0,47.3781,47.4793,47.3625,47.4092,21673.0
2016-09-21 09:50:00,60.88,61.25,60.87,61.22,44367.0,47.4092,47.6973,47.4014,47.674,44367.0
2016-09-21 10:00:00,61.26,61.34,61.17,61.33,30818.0,47.7051,47.7674,47.635,47.7596,30818.0
2016-09-21 10:10:00,61.35,61.42,61.26,61.39,30737.0,47.7752,47.8297,47.7051,47.8064,30737.0
2016-09-21 10:20:00,61.44,61.46,61.08,61.09,30950.0,47.8453,47.8609,47.565,47.5727,30950.0
2016-09-21 10:30:00,61.11,61.17,61.04,61.16,29203.0,47.5883,47.635,47.5338,47.6273,29203.0
2016-09-21 10:40:00,61.13,61.16,61.06,61.12,13667.0,47.6039,47.6273,47.5494,47.5961,13667.0
2016-09-21 10:50:00,61.12,61.12,60.99,61.05,16229.0,47.5961,47.5961,47.4949,47.5416,16229.0
2016-09-21 11:00:00,61.04,61.13,61.01,61.02,37659.0,47.5338,47.6039,47.5104,47.5182,37659.0
2016-09-21 11:10:00,61.01,61.09,60.99,61.03,12300.0,47.5104,47.5727,47.4949,47.526,12300.0
2016-09-21 11:20:00,61.03,61.11,60.95,60.95,12898.0,47.526,47.5883,47.4637,47.4637,12898.0
2016-09-21 11:30:00,60.94,61.06,60.88,61.06,16822.0,47.4559,47.5494,47.4092,47.5494,16822.0
2016-09-21 11:40:00,61.05,61.17,61.05,61.16,14118.0,47.5416,47.635,47.5416,47.6273,14118.0
2016-09-21 11:50:00,61.14,61.15,61.05,61.09,6695.0,47.6117,47.6195,47.5416,47.5727,6695.0
2016-09-21 12:00:00,61.08,61.17,61.06,61.16,16970.0,47.565,47.635,47.5494,47.6273,16970.0
2016-09-21 12:10:00,61.16,61.16,61.05,61.05,14884.0,47.6273,47.6273,47.5416,47.5416,14884.0
2016-09-21 12:20:00,61.06,61.09,61.04,61.08,20927.0,47.5494,47.5727,47.5338,47.565,20927.0
2016-09-21 12:30:00,61.07,61.12,61.05,61.08,35405.0,47.5572,47.5961,47.5416,47.565,35405.0
2016-09-21 12:40:00,61.08,61.18,61.06,61.13,16584.0,47.565,47.6428,47.5494,47.6039,16584.0
2016-09-21 12:50:00,61.13,61.23,61.13,61.23,20508.0,47.6039,47.6818,47.6039,47.6818,20508.0
2016-09-21 13:00:00,61.24,61.29,61.17,61.17,22504.0,47.6896,47.7285,47.635,47.635,22504.0
2016-09-21 13:10:00,61.18,61.21,61.15,61.15,13020.0,47.6428,47.6662,47.6195,47.6195,13020.0
2016-09-21 13:20:00,61.15,61.16,61.09,61.09,12505.0,47.6195,47.6273,47.5727,47.5727,12505.0
2016-09-21 13:30:00,61.09,61.13,61.07,61.11,12910.0,47.5727,47.6039,47.5572,47.5883,12910.0
2016-09-21 13:40:00,61.12,61.13,61.08,61.09,9500.0,47.5961,47.6039,47.565,47.5727,9500.0
2016-09-21 13:50:00,61.09,61.09,61.03,61.07,16272.0,47.5727,47.5727,47.526,47.5572,16272.0
2016-09-21 14:00:00,61.08,61.33,61.07,61.28,35114.0,47.565,47.7596,47.5572,47.7207,35114.0
2016-09-21 14:10:00,61.28,61.39,61.28,61.3,32179.0,47.7207,47.8064,47.7207,47.7363,32179.0
2016-09-21 14:20:00,61.31,61.36,61.17,61.19,24383.0,47.7441,47.783,47.635,47.6506,24383.0
2016-09-21 14:30:00,61.17,61.23,61.16,61.19,22413.0,47.635,47.6818,47.6273,47.6506,22413.0
2016-09-21 14:40:00,61.19,61.31,61.19,61.22,24869.0,47.6506,47.7441,47.6506,47.674,24869.0
2016-09-21 14:50:00,61.23,61.38,61.2,61.38,20127.0,47.6818,47.7986,47.6584,47.7986,20127.0
2016-09-21 15:00:00,61.38,61.5,61.35,61.45,26865.0,47.7986,47.892,47.7752,47.8531,26865.0
2016-09-21 15:10:00,61.43,61.58,61.43,61.5,26909.0,47.8375,47.9543,47.8375,47.892,26909.0
2016-09-21 15:20:00,61.49,61.59,61.46,61.53,54166.0,47.8842,47.9621,47.8609,47.9154,54166.0
2016-09-21 15:30:00,61.53,61.61,61.5,61.53,51491.0,47.9154,47.9777,47.892,47.9154,51491.0
2016-09-21 15:40:00,61.53,61.6,61.53,61.57,68082.0,47.9154,47.9699,47.9154,47.9465,68082.0
2016-09-21 15:50:00,61.57,61.6,61.5,61.52,92553.0,47.9465,47.9699,47.892,47.9076,92553.0
2016-09-22 09:30:00,61.6,61.94,61.6,61.64,21545.0,47.9699,48.2347,47.9699,48.001,21545.0
2016-09-22 09:40:00,61.69,61.77,61.48,61.72,21039.0,48.04,48.1023,47.8764,48.0633,21039.0
2016-09-22 09:50:00,61.71,61.89,61.67,61.78,17060.0,48.0556,48.1957,48.0244,48.1101,17060.0
2016-09-22 10:00:00,61.8,61.81,61.5,61.52,39247.0,48.1256,48.1334,47.892,47.9076,39247.0
2016-09-22 10:10:00,61.53,61.64,61.52,61.57,10633.0,47.9154,48.001,47.9076,47.9465,10633.0
2016-09-22 10:20:00,61.61,61.78,61.52,61.75,15739.0,47.9777,48.1101,47.9076,48.0867,15739.0
2016-09-22 10:30:00,61.79,61.85,61.69,61.71,13484.0,48.1179,48.1646,48.04,48.0556,13484.0
2016-09-22 10:40:00,61.73,61.73,61.53,61.56,15313.0,48.0711,48.0711,47.9154,47.9387,15313.0
2016-09-22 10:50:00,61.56,61.57,61.4,61.41,39749.0,47.9387,47.9465,47.8141,47.8219,39749.0
2016-09-22 11:00:00,61.39,61.4,61.31,61.32,34154.0,47.8064,47.8141,47.7441,47.7518,34154.0
2016-09-22 11:10:00,61.33,61.35,61.22,61.26,71290.0,47.7596,47.7752,47.674,47.7051,71290.0
2016-09-22 11:20:00,61.26,61.33,61.21,61.28,32369.0,47.7051,47.7596,47.6662,47.7207,32369.0
2016-09-22 11:30:00,61.29,61.3,61.15,61.26,95499.0,47.7285,47.7363,47.6195,47.7051,95499.0
2016-09-22 11:40:00,61.27,61.3,61.21,61.21,11735.0,47.7129,47.7363,47.6662,47.6662,11735.0
2016-09-22 11:50:00,61.22,61.22,61.08,61.12,20061.0,47.674,47.674,47.565,47.5961,20061.0
2016-09-22 12:00:00,61.11,61.13,61.05,61.07,18825.0,47.5883,47.6039,47.5416,47.5572,18825.0
2016-09-22 12:10:00,61.07,61.18,61.06,61.18,37761.0,47.5572,47.6428,47.5494,47.6428,37761.0
2016-09-22 12:20:00,61.18,61.29,61.16,61.28,11150.0,47.6428,47.7285,47.6273,47.7207,11150.0
2016-09-22 12:30:00,61.29,61.34,61.23,61.26,19850.0,47.7285,47.7674,47.6818,47.7051,19850.0
2016-09-22 12:40:00,61.28,61.46,61.27,61.46,17470.0,47.7207,47.8609,47.7129,47.8609,17470.0
2016-09-22 12:50:00,61.46,61.51,61.43,61.49,18151.0,47.8609,47.8998,47.8375,47.8842,18151.0
2016-09-22 13:00:00,61.5,61.5,61.45,61.48,41761.0,47.892,47.892,47.8531,47.8764,41761.0
2016-09-22 13:10:00,61.49,61.6,61.49,61.57,25828.0,47.8842,47.9699,47.8842,47.9465,25828.0
2016-09-22 13:20:00,61.55,61.55,61.48,61.48,7655.0,47.931,47.931,47.8764,47.8764,7655.0
2016-09-22 13:30:00,61.49,61.56,61.49,61.55,15092.0,47.8842,47.9387,47.8842,47.931,15092.0
2016-09-22 13:40:00,61.55,61.55,61.43,61.49,15831.0,47.931,47.931,47.8375,47.8842,15831.0
2016-09-22 13:50:00,61.5,61.55,61.48,61.51,14030.0,47.892,47.931,47.8764,47.8998,14030.0
2016-09-22 14:00:00,61.5,61.6,61.48,61.59,14150.0,47.892,47.9699,47.8764,47.9621,14150.0
2016-09-22 14:10:00,61.59,61.59,61.43,61.45,17226.0,47.9621,47.9621,47.8375,47.8531,17226.0
2016-09-22 14:20:00,61.44,61.46,61.41,61.44,15750.0,47.8453,47.8609,47.8219,47.8453,15750.0
2016-09-22 14:30:00,61.45,61.5,61.39,61.5,27803.0,47.8531,47.892,47.8064,47.892,27803.0
2016-09-22 14:40:00,61.5,61.6,61.48,61.6,20677.0,47.892,47.9699,47.8764,47.9699,20677.0
2016-09-22 14:50:00,61.6,61.7,61.55,61.64,27581.0,47.9699,48.0478,47.931,48.001,27581.0
2016-09-22 15:00:00,61.64,61.66,61.6,61.61,22445.0,48.001,48.0166,47.9699,47.9777,22445.0
2016-09-22 15:10:00,61.61,61.67,61.6,61.64,18921.0,47.9777,48.0244,47.9699,48.001,18921.0
2016-09-22 15:20:00,61.64,61.67,61.61,61.66,27093.0,48.001,48.0244,47.9777,48.0166,27093.0
2016-09-22 15:30:00,61.66,61.72,61.66,61.68,48435.0,48.0166,48.0633,48.0166,48.0322,48435.0
2016-09-22 15:40:00,61.67,61.72,61.66,61.71,33566.0,48.0244,48.0633,48.0166,48.0556,33566.0
2016-09-22 15:50:00,61.71,61.71,61.57,61.6,140728.0,48.0556,48.0556,47.9465,47.9699,140728.0
2016-09-23 09:30:00,61.27,61.69,61.22,61.69,26183.0,47.7129,48.04,47.674,48.04,26183.0
2016-09-23 09:40:00,61.66,61.71,61.19,61.25,17327.0,48.0166,48.0556,47.6506,47.6973,17327.0
2016-09-23 09:50:00,61.25,61.37,61.16,61.33,11711.0,47.6973,47.7908,47.6273,47.7596,11711.0
2016-09-23 10:00:00,61.3,61.37,61.24,61.27,15855.0,47.7363,47.7908,47.6896,47.7129,15855.0
2016-09-23 10:10:00,61.28,61.29,61.18,61.21,50447.0,47.7207,47.7285,47.6428,47.6662,50447.0
2016-09-23 10:20:00,61.21,61.29,61.15,61.21,105863.0,47.6662,47.7285,47.6195,47.6662,105863.0
2016-09-23 10:30:00,61.21,61.24,61.11,61.14,52640.0,47.6662,47.6896,47.5883,47.6117,52640.0
2016-09-23 10:40:00,61.12,61.22,61.06,61.07,66502.0,47.5961,47.674,47.5494,47.5572,66502.0
2016-09-23 10:50:00,61.07,61.1,61.0,61.04,23579.0,47.5572,47.5805,47.5027,47.5338,23579.0
2016-09-23 11:00:00,61.04,61.07,60.97,60.97,21289.0,47.5338,47.5572,47.4793,47.4793,21289.0
2016-09-23 11:10:00,60.97,60.98,60.86,60.91,17926.0,47.4793,47.4871,47.3936,47.4326,17926.0
2016-09-23 11:20:00,60.91,61.02,60.86,61.0,18854.0,47.4326,47.5182,47.3936,47.5027,18854.0
2016-09-23 11:30:00,61.01,61.06,60.98,60.99,25471.0,47.5104,47.5494,47.4871,47.4949,25471.0
2016-09-23 11:40:00,60.98,61.04,60.95,60.98,18267.0,47.4871,47.5338,47.4637,47.4871,18267.0
2016-09-23 11:50:00,60.98,61.03,60.95,60.98,22036.0,47.4871,47.526,47.4637,47.4871,22036.0
2016-09-23 12:00:00,60.98,61.0,60.96,60.99,13244.0,47.4871,47.5027,47.4715,47.4949,13244.0
2016-09-23 12:10:00,60.99,61.02,60.97,61.0,16023.0,47.4949,47.5182,47.4793,47.5027,16023.0
2016-09-23 12:20:00,61.0,61.03,60.89,60.91,28964.0,47.5027,47.526,47.417,47.4326,28964.0
2016-09-23 12:30:00,60.91,60.91,60.79,60.86,29933.0,47.4326,47.4326,47.3391,47.3936,29933.0
2016-09-23 12:40:00,60.86,60.87,60.79,60.82,29657.0,47.3936,47.4014,47.3391,47.3625,29657.0
2016-09-23 12:50:00,60.81,60.86,60.78,60.79,29006.0,47.3547,47.3936,47.3313,47.3391,29006.0
2016-09-23 13:00:00,60.8,60.86,60.79,60.84,36084.0,47.3469,47.3936,47.3391,47.3781,36084.0
2016-09-23 13:10:00,60.84,60.86,60.76,60.79,30699.0,47.3781,47.3936,47.3158,47.3391,30699.0
2016-09-23 13:20:00,60.8,60.84,60.75,60.81,40733.0,47.3469,47.3781,47.308,47.3547,40733.0
2016-09-23 13:30:00,60.82,60.84,60.79,60.81,24505.0,47.3625,47.3781,47.3391,47.3547,24505.0
2016-09-23 13:40:00,60.79,60.79,60.71,60.73,16931.0,47.3391,47.3391,47.2768,47.2924,16931.0
2016-09-23 13:50:00,60.73,60.73,60.63,60.65,25795.0,47.2924,47.2924,47.2145,47.2301,25795.0
2016-09-23 14:00:00,60.65,60.74,60.64,60.72,15316.0,47.2301,47.3002,47.2223,47.2846,15316.0
2016-09-23 14:10:00,60.71,60.75,60.66,60.73,16059.0,47.2768,47.308,47.2379,47.2924,16059.0
2016-09-23 14:20:00,60.74,60.74,60.64,60.69,24682.0,47.3002,47.3002,47.2223,47.2612,24682.0
2016-09-23 14:30:00,60.69,60.72,60.64,60.68,21625.0,47.2612,47.2846,47.2223,47.2535,21625.0
2016-09-23 14:40:00,60.67,60.68,60.61,60.66,26455.0,47.2457,47.2535,47.199,47.2379,26455.0
2016-09-23 14:50:00,60.65,60.67,60.61,60.63,34909.0,47.2301,47.2457,47.199,47.2145,34909.0
2016-09-23 15:00:00,60.63,60.64,60.58,60.59,40357.0,47.2145,47.2223,47.1756,47.1834,40357.0
2016-09-23 15:10:00,60.59,60.63,60.53,60.56,41215.0,47.1834,47.2145,47.1367,47.16,41215.0
2016-09-23 15:20:00,60.56,60.62,60.54,60.61,88353.0,47.16,47.2067,47.1444,47.199,88353.0
2016-09-23 15:30:00,60.6,60.62,60.54,60.55,46915.0,47.1912,47.2067,47.1444,47.1522,46915.0
2016-09-23 15:40:00,60.55,60.6,60.51,60.56,120442.0,47.1522,47.1912,47.1211,47.16,120442.0
2016-09-23 15:50:00,60.56,60.62,60.51,60.51,200216.0,47.16,47.2067,47.1211,47.1211,200216.0
2016-09-26 09:30:00,60.45,60.47,60.06,60.1,49603.0,47.0744,47.0899,46.7706,46.8018,49603.0
2016-09-26 09:40:00,60.1,60.39,59.85,59.85,100180.0,46.8018,47.0276,46.6071,46.6071,100180.0
2016-09-26 09:50:00,59.87,59.87,59.59,59.62,27752.0,46.6227,46.6227,46.4046,46.428,27752.0
2016-09-26 10:00:00,59.64,59.83,59.63,59.69,42400.0,46.4436,46.5915,46.4358,46.4825,42400.0
2016-09-26 10:10:00,59.7,59.89,59.69,59.79,46230.0,46.4903,46.6383,46.4825,46.5604,46230.0
2016-09-26 10:20:00,59.78,59.92,59.77,59.9,16187.0,46.5526,46.6616,46.5448,46.6461,16187.0
2016-09-26 10:30:00,59.89,60.0,59.87,59.92,44136.0,46.6383,46.7239,46.6227,46.6616,44136.0
2016-09-26 10:40:00,59.92,60.0,59.89,59.97,141448.0,46.6616,46.7239,46.6383,46.7006,141448.0
2016-09-26 10:50:00,59.96,59.99,59.87,59.87,26383.0,46.6928,46.7161,46.6227,46.6227,26383.0
2016-09-26 11:00:00,59.88,59.99,59.85,59.97,25241.0,46.6305,46.7161,46.6071,46.7006,25241.0
2016-09-26 11:10:00,59.97,60.03,59.96,59.96,21499.0,46.7006,46.7473,46.6928,46.6928,21499.0
2016-09-26 11:20:00,59.96,59.98,59.84,59.94,78310.0,46.6928,46.7083,46.5993,46.6772,78310.0
2016-09-26 11:30:00,59.94,59.99,59.88,59.9,27777.0,46.6772,46.7161,46.6305,46.6461,27777.0
2016-09-26 11:40:00,59.9,59.91,59.8,59.9,14361.0,46.6461,46.6538,46.5682,46.6461,14361.0
2016-09-26 11:50:00,59.9,59.91,59.8,59.88,26234.0,46.6461,46.6538,46.5682,46.6305,26234.0
2016-09-26 12:00:00,59.88,60.03,59.88,60.03,13251.0,46.6305,46.7473,46.6305,46.7473,13251.0
2016-09-26 12:10:00,60.03,60.07,60.0,60.02,14311.0,46.7473,46.7784,46.7239,46.7395,14311.0
2016-09-26 12:20:00,60.02,60.04,59.98,59.99,23500.0,46.7395,46.7551,46.7083,46.7161,23500.0
2016-09-26 12:30:00,59.99,60.04,59.98,59.99,18965.0,46.7161,46.7551,46.7083,46.7161,18965.0
2016-09-26 12:40:00,59.99,60.13,59.99,60.09,14181.0,46.7161,46.8252,46.7161,46.794,14181.0
2016-09-26 12:50:00,60.09,60.1,59.99,60.0,39765.0,46.794,46.8018,46.7161,46.7239,39765.0
2016-09-26 13:00:00,60.0,60.02,59.97,59.98,55329.0,46.7239,46.7395,46.7006,46.7083,55329.0
2016-09-26 13:10:00,59.98,60.1,59.97,59.99,49174.0,46.7083,46.8018,46.7006,46.7161,49174.0
2016-09-26 13:20:00,59.99,59.99,59.87,59.95,69674.0,46.7161,46.7161,46.6227,46.685,69674.0
2016-09-26 13:30:00,59.94,59.97,59.85,59.85,21182.0,46.6772,46.7006,46.6071,46.6071,21182.0
2016-09-26 13:40:00,59.85,59.92,59.85,59.92,23636.0,46.6071,46.6616,46.6071,46.6616,23636.0
2016-09-26 13:50:00,59.91,59.97,59.89,59.97,36095.0,46.6538,46.7006,46.6383,46.7006,36095.0
2016-09-26 14:00:00,59.98,60.03,59.97,60.02,7738.0,46.7083,46.7473,46.7006,46.7395,7738.0
2016-09-26 14:10:00,60.03,60.03,59.95,59.98,70001.0,46.7473,46.7473,46.685,46.7083,70001.0
2016-09-26 14:20:00,59.98,60.01,59.95,60.01,22404.0,46.7083,46.7317,46.685,46.7317,22404.0
2016-09-26 14:30:00,60.02,60.04,59.98,59.98,21464.0,46.7395,46.7551,46.7083,46.7083,21464.0
2016-09-26 14:40:00,59.99,60.04,59.94,60.03,27146.0,46.7161,46.7551,46.6772,46.7473,27146.0
2016-09-26 14:50:00,60.03,60.04,59.97,59.97,22197.0,46.7473,46.7551,46.7006,46.7006,22197.0
2016-09-26 15:00:00,59.97,60.02,59.95,60.0,38017.0,46.7006,46.7395,46.685,46.7239,38017.0
2016-09-26 15:10:00,60.0,60.03,59.99,60.0,49603.0,46.7239,46.7473,46.7161,46.7239,49603.0
2016-09-26 15:20:00,60.0,60.04,60.0,60.02,25472.0,46.7239,46.7551,46.7239,46.7395,25472.0
2016-09-26 15:30:00,60.01,60.06,59.99,60.0,81292.0,46.7317,46.7706,46.7161,46.7239,81292.0
2016-09-26 15:40:00,60.01,60.01,59.95,59.99,72487.0,46.7317,46.7317,46.685,46.7161,72487.0
2016-09-26 15:50:00,60.0,60.06,59.99,60.02,148043.0,46.7239,46.7706,46.7161,46.7395,148043.0
2016-09-27 09:30:00,59.95,60.21,59.87,60.15,56758.0,46.685,46.8875,46.6227,46.8407,56758.0
2016-09-27 09:40:00,60.2,60.28,59.95,60.28,18127.0,46.8797,46.942,46.685,46.942,18127.0
2016-09-27 09:50:00,60.24,60.48,60.1,60.46,77020.0,46.9108,47.0977,46.8018,47.0821,77020.0
2016-09-27 10:00:00,60.45,60.48,60.35,60.38,111080.0,47.0744,47.0977,46.9965,47.0198,111080.0
2016-09-27 10:10:00,60.36,60.39,60.19,60.21,82702.0,47.0043,47.0276,46.8719,46.8875,82702.0
2016-09-27 10:20:00,60.2,60.27,60.08,60.17,66797.0,46.8797,46.9342,46.7862,46.8563,66797.0
2016-09-27 10:30:00,60.15,60.17,59.88,59.91,38311.0,46.8407,46.8563,46.6305,46.6538,38311.0
2016-09-27 10:40:00,59.91,59.96,59.89,59.91,38358.0,46.6538,46.6928,46.6383,46.6538,38358.0
2016-09-27 10:50:00,59.91,59.96,59.8,59.8,27445.0,46.6538,46.6928,46.5682,46.5682,27445.0
2016-09-27 11:00:00,59.8,59.93,59.79,59.93,27753.0,46.5682,46.6694,46.5604,46.6694,27753.0
2016-09-27 11:10:00,59.95,59.95,59.78,59.83,26272.0,46.685,46.685,46.5526,46.5915,26272.0
2016-09-27 11:20:00,59.84,59.95,59.81,59.95,29543.0,46.5993,46.685,46.576,46.685,29543.0
2016-09-27 11:30:00,59.95,60.08,59.95,60.07,20027.0,46.685,46.7862,46.685,46.7784,20027.0
2016-09-27 11:40:00,60.07,60.07,59.78,59.84,29587.0,46.7784,46.7784,46.5526,46.5993,29587.0
2016-09-27 11:50:00,59.84,59.94,59.84,59.94,17956.0,46.5993,46.6772,46.5993,46.6772,17956.0
2016-09-27 12:00:00,59.92,59.97,59.84,59.97,18701.0,46.6616,46.7006,46.5993,46.7006,18701.0
2016-09-27 12:10:00,59.94,60.05,59.92,60.05,13330.0,46.6772,46.7629,46.6616,46.7629,13330.0
2016-09-27 12:20:00,60.05,60.15,60.04,60.04,14283.0,46.7629,46.8407,46.7551,46.7551,14283.0
2016-09-27 12:30:00,60.06,60.08,59.97,59.97,10635.0,46.7706,46.7862,46.7006,46.7006,10635.0
2016-09-27 12:40:00,59.98,59.98,59.82,59.83,22581.0,46.7083,46.7083,46.5838,46.5915,22581.0
2016-09-27 12:50:00,59.85,59.96,59.83,59.94,15355.0,46.6071,46.6928,46.5915,46.6772,15355.0
2016-09-27 13:00:00,59.96,59.98,59.91,59.94,20431.0,46.6928,46.7083,46.6538,46.6772,20431.0
2016-09-27 13:10:00,59.93,59.99,59.92,59.99,16904.0,46.6694,46.7161,46.6616,46.7161,16904.0
2016-09-27 13:20:00,60.0,60.04,59.94,59.99,25687.0,46.7239,46.7551,46.6772,46.7161,25687.0
2016-09-27 13:30:00,59.99,60.02,59.94,59.96,25465.0,46.7161,46.7395,46.6772,46.6928,25465.0
2016-09-27 13:40:00,59.96,60.01,59.92,59.97,14034.0,46.6928,46.7317,46.6616,46.7006,14034.0
2016-09-27 13:50:00,59.98,60.01,59.92,59.98,16376.0,46.7083,46.7317,46.6616,46.7083,16376.0
2016-09-27 14:00:00,59.98,59.99,59.94,59.95,14524.0,46.7083,46.7161,46.6772,46.685,14524.0
2016-09-27 14:10:00,59.98,60.0,59.94,59.97,14596.0,46.7083,46.7239,46.6772,46.7006,14596.0
2016-09-27 14:20:00,59.98,60.0,59.95,59.99,20041.0,46.7083,46.7239,46.685,46.7161,20041.0
2016-09-27 14:30:00,59.99,59.99,59.93,59.96,22587.0,46.7161,46.7161,46.6694,46.6928,22587.0
2016-09-27 14:40:00,59.96,59.99,59.95,59.96,16989.0,46.6928,46.7161,46.685,46.6928,16989.0
2016-09-27 14:50:00,59.96,60.04,59.94,60.02,29246.0,46.6928,46.7551,46.6772,46.7395,29246.0
2016-09-27 15:00:00,60.02,60.2,60.02,60.15,42751.0,46.7395,46.8797,46.7395,46.8407,42751.0
2016-09-27 15:10:00,60.15,60.18,60.12,60.18,16867.0,46.8407,46.8641,46.8174,46.8641,16867.0
2016-09-27 15:20:00,60.18,60.2,60.14,60.2,33951.0,46.8641,46.8797,46.8329,46.8797,33951.0
2016-09-27 15:30:00,60.2,60.24,60.15,60.21,34705.0,46.8797,46.9108,46.8407,46.8875,34705.0
2016-09-27 15:40:00,60.21,60.3,60.2,60.3,67280.0,46.8875,46.9575,46.8797,46.9575,67280.0
2016-09-27 15:50:00,60.29,60.42,60.28,60.41,207896.0,46.9498,47.051,46.942,47.0432,207896.0
2016-09-28 09:30:00,60.49,61.0,60.28,60.58,60392.0,47.1055,47.5027,46.942,47.1756,60392.0
2016-09-28 09:40:00,60.53,60.61,60.43,60.6,16441.0,47.1367,47.199,47.0588,47.1912,16441.0
2016-09-28 09:50:00,60.6,60.73,60.59,60.73,10485.0,47.1912,47.2924,47.1834,47.2924,10485.0
2016-09-28 10:00:00,60.7,60.73,60.59,60.63,34300.0,47.269,47.2924,47.1834,47.2145,34300.0
2016-09-28 10:10:00,60.65,60.67,60.3,60.35,75448.0,47.2301,47.2457,46.9575,46.9965,75448.0
2016-09-28 10:20:00,60.35,60.36,60.23,60.3,24432.0,46.9965,47.0043,46.903,46.9575,24432.0
2016-09-28 10:30:00,60.3,60.31,59.87,59.92,36719.0,46.9575,46.9653,46.6227,46.6616,36719.0
2016-09-28 10:40:00,59.92,59.94,59.79,59.8,23808.0,46.6616,46.6772,46.5604,46.5682,23808.0
2016-09-28 10:50:00,59.81,59.89,59.7,59.73,23849.0,46.576,46.6383,46.4903,46.5137,23849.0
2016-09-28 11:00:00,59.72,59.73,59.36,59.38,78898.0,46.5059,46.5137,46.2255,46.2411,78898.0
2016-09-28 11:10:00,59.37,59.38,59.21,59.25,104195.0,46.2333,46.2411,46.1087,46.1399,104195.0
2016-09-28 11:20:00,59.25,59.3,59.14,59.15,56934.0,46.1399,46.1788,46.0542,46.062,56934.0
2016-09-28 11:30:00,59.16,59.16,58.95,58.96,56370.0,46.0698,46.0698,45.9063,45.914,56370.0
2016-09-28 11:40:00,58.96,59.11,58.91,59.07,41167.0,45.914,46.0309,45.8751,45.9997,41167.0
2016-09-28 11:50:00,59.07,59.22,59.05,59.16,22359.0,45.9997,46.1165,45.9841,46.0698,22359.0
2016-09-28 12:00:00,59.18,59.19,59.03,59.08,18316.0,46.0854,46.0932,45.9686,46.0075,18316.0
2016-09-28 12:10:00,59.08,59.23,59.08,59.18,14589.0,46.0075,46.1243,46.0075,46.0854,14589.0
2016-09-28 12:20:00,59.16,59.19,59.11,59.15,6396.0,46.0698,46.0932,46.0309,46.062,6396.0
2016-09-28 12:30:00,59.18,59.26,59.15,59.24,10384.0,46.0854,46.1477,46.062,46.1321,10384.0
2016-09-28 12:40:00,59.22,59.22,59.12,59.12,13595.0,46.1165,46.1165,46.0386,46.0386,13595.0
2016-09-28 12:50:00,59.13,59.25,59.11,59.24,13875.0,46.0464,46.1399,46.0309,46.1321,13875.0
2016-09-28 13:00:00,59.24,59.24,59.16,59.23,10544.0,46.1321,46.1321,46.0698,46.1243,10544.0
2016-09-28 13:10:00,59.24,59.28,59.19,59.23,20027.0,46.1321,46.1632,46.0932,46.1243,20027.0
2016-09-28 13:20:00,59.24,59.27,59.18,59.24,15637.0,46.1321,46.1554,46.0854,46.1321,15637.0
2016-09-28 13:30:00,59.25,59.33,59.24,59.26,15320.0,46.1399,46.2022,46.1321,46.1477,15320.0
2016-09-28 13:40:00,59.26,59.3,59.2,59.23,17993.0,46.1477,46.1788,46.1009,46.1243,17993.0
2016-09-28 13:50:00,59.23,59.23,59.12,59.13,29086.0,46.1243,46.1243,46.0386,46.0464,29086.0
2016-09-28 14:00:00,59.12,59.14,58.93,58.93,76436.0,46.0386,46.0542,45.8907,45.8907,76436.0
2016-09-28 14:10:00,58.93,59.09,58.92,59.09,28867.0,45.8907,46.0153,45.8829,46.0153,28867.0
2016-09-28 14:20:00,59.1,59.27,59.09,59.2,27843.0,46.0231,46.1554,46.0153,46.1009,27843.0
2016-09-28 14:30:00,59.2,59.25,59.12,59.17,29743.0,46.1009,46.1399,46.0386,46.0776,29743.0
2016-09-28 14:40:00,59.15,59.25,59.14,59.22,21665.0,46.062,46.1399,46.0542,46.1165,21665.0
2016-09-28 14:50:00,59.21,59.22,59.12,59.12,23327.0,46.1087,46.1165,46.0386,46.0386,23327.0
2016-09-28 15:00:00,59.13,59.15,59.03,59.04,18071.0,46.0464,46.062,45.9686,45.9763,18071.0
2016-09-28 15:10:00,59.05,59.08,58.98,59.01,18716.0,45.9841,46.0075,45.9296,45.953,18716.0
2016-09-28 15:20:00,59.02,59.05,59.0,59.0,23672.0,45.9608,45.9841,45.9452,45.9452,23672.0
2016-09-28 15:30:00,59.0,59.02,58.95,58.97,50596.0,45.9452,45.9608,45.9063,45.9218,50596.0
2016-09-28 15:40:00,58.97,59.04,58.96,59.04,67062.0,45.9218,45.9763,45.914,45.9763,67062.0
2016-09-28 15:50:00,59.03,59.14,59.02,59.13,96938.0,45.9686,46.0542,45.9608,46.0464,96938.0
2016-09-29 09:30:00,57.99,58.0,57.35,57.75,187282.0,45.1587,45.1665,44.6603,44.9718,187282.0
2016-09-29 09:40:00,57.76,58.0,57.63,57.67,171716.0,44.9796,45.1665,44.8783,44.9095,171716.0
2016-09-29 09:50:00,57.67,57.68,57.04,57.47,232205.0,44.9095,44.9173,44.4189,44.7537,232205.0
2016-09-29 10:00:00,57.47,57.73,57.02,57.06,223439.0,44.7537,44.9562,44.4033,44.4345,223439.0
2016-09-29 10:10:00,57.03,57.37,56.9,57.34,120145.0,44.4111,44.6759,44.3099,44.6525,120145.0
2016-09-29 10:20:00,57.35,57.43,57.2,57.27,81117.0,44.6603,44.7226,44.5435,44.598,81117.0
2016-09-29 10:30:00,57.26,57.52,57.26,57.44,57065.0,44.5902,44.7927,44.5902,44.7304,57065.0
2016-09-29 10:40:00,57.49,57.57,57.41,57.5,36750.0,44.7693,44.8316,44.707,44.7771,36750.0
2016-09-29 10:50:00,57.51,57.52,57.32,57.33,73248.0,44.7849,44.7927,44.6369,44.6447,73248.0
2016-09-29 11:00:00,57.32,57.62,57.23,57.59,88711.0,44.6369,44.8705,44.5668,44.8472,88711.0
2016-09-29 11:10:00,57.61,57.63,57.39,57.62,128682.0,44.8628,44.8783,44.6914,44.8705,128682.0
2016-09-29 11:20:00,57.62,57.72,57.41,57.55,49746.0,44.8705,44.9484,44.707,44.816,49746.0
2016-09-29 11:30:00,57.54,57.56,57.26,57.3,106619.0,44.8082,44.8238,44.5902,44.6213,106619.0
2016-09-29 11:40:00,57.32,57.36,57.14,57.16,52987.0,44.6369,44.6681,44.4967,44.5123,52987.0
2016-09-29 11:50:00,57.15,57.3,57.07,57.24,62276.0,44.5045,44.6213,44.4422,44.5746,62276.0
2016-09-29 12:00:00,57.24,57.67,57.23,57.57,81807.0,44.5746,44.9095,44.5668,44.8316,81807.0
2016-09-29 12:10:00,57.56,57.61,57.46,57.57,64939.0,44.8238,44.8628,44.7459,44.8316,64939.0
2016-09-29 12:20:00,57.57,57.57,57.28,57.28,47424.0,44.8316,44.8316,44.6058,44.6058,47424.0
2016-09-29 12:30:00,57.28,57.47,57.22,57.23,58174.0,44.6058,44.7537,44.559,44.5668,58174.0
2016-09-29 12:40:00,57.21,57.26,56.91,56.92,115010.0,44.5513,44.5902,44.3176,44.3254,115010.0
2016-09-29 12:50:00,56.91,56.97,56.85,56.9,61208.0,44.3176,44.3644,44.2709,44.3099,61208.0
2016-09-29 13:00:00,56.91,56.92,56.72,56.88,69554.0,44.3176,44.3254,44.1697,44.2943,69554.0
2016-09-29 13:10:00,56.88,57.14,56.87,56.99,53009.0,44.2943,44.4967,44.2865,44.3799,53009.0
2016-09-29 13:20:00,56.99,57.12,56.98,57.0,50905.0,44.3799,44.4812,44.3722,44.3877,50905.0
2016-09-29 13:30:00,57.0,57.02,56.76,56.76,61338.0,44.3877,44.4033,44.2008,44.2008,61338.0
2016-09-29 13:40:00,56.76,56.77,56.59,56.66,46534.0,44.2008,44.2086,44.0684,44.123,46534.0
2016-09-29 13:50:00,56.65,56.75,56.5,56.74,107399.0,44.1152,44.193,43.9984,44.1853,107399.0
2016-09-29 14:00:00,56.74,56.75,56.6,56.71,69812.0,44.1853,44.193,44.0762,44.1619,69812.0
2016-09-29 14:10:00,56.7,56.79,56.53,56.74,55809.0,44.1541,44.2242,44.0217,44.1853,55809.0
2016-09-29 14:20:00,56.73,56.88,56.61,56.82,75368.0,44.1775,44.2943,44.084,44.2476,75368.0
2016-09-29 14:30:00,56.82,56.94,56.68,56.85,65859.0,44.2476,44.341,44.1385,44.2709,65859.0
2016-09-29 14:40:00,56.85,56.86,56.62,56.75,56053.0,44.2709,44.2787,44.0918,44.193,56053.0
2016-09-29 14:50:00,56.74,56.82,56.55,56.57,69590.0,44.1853,44.2476,44.0373,44.0529,69590.0
2016-09-29 15:00:00,56.55,56.61,56.51,56.56,80097.0,44.0373,44.084,44.0061,44.0451,80097.0
2016-09-29 15:10:00,56.56,56.61,56.5,56.57,97030.0,44.0451,44.084,43.9984,44.0529,97030.0
2016-09-29 15:20:00,56.56,56.72,56.55,56.63,108401.0,44.0451,44.1697,44.0373,44.0996,108401.0
2016-09-29 15:30:00,56.63,56.69,56.53,56.68,143599.0,44.0996,44.1463,44.0217,44.1385,143599.0
2016-09-29 15:40:00,56.68,56.79,56.56,56.56,241997.0,44.1385,44.2242,44.0451,44.0451,241997.0
2016-09-29 15:50:00,56.57,56.64,56.5,56.57,411582.0,44.0529,44.1074,43.9984,44.0529,411582.0
2016-09-30 09:30:00,57.63,57.7,57.08,57.08,125459.0,44.8783,44.9328,44.45,44.45,125459.0
2016-09-30 09:40:00,57.11,57.11,56.63,56.65,83165.0,44.4734,44.4734,44.0996,44.1152,83165.0
2016-09-30 09:50:00,56.64,56.66,56.12,56.56,195698.0,44.1074,44.123,43.7024,44.0451,195698.0
2016-09-30 10:00:00,56.55,56.6,56.43,56.6,109878.0,44.0373,44.0762,43.9439,44.0762,109878.0
2016-09-30 10:10:00,56.6,56.72,56.55,56.62,53992.0,44.0762,44.1697,44.0373,44.0918,53992.0
2016-09-30 10:20:00,56.61,56.96,56.61,56.96,61216.0,44.084,44.3566,44.084,44.3566,61216.0
2016-09-30 10:30:00,56.95,56.95,56.76,56.76,51692.0,44.3488,44.3488,44.2008,44.2008,51692.0
2016-09-30 10:40:00,56.78,56.78,56.58,56.6,34721.0,44.2164,44.2164,44.0607,44.0762,34721.0
2016-09-30 10:50:00,56.61,56.62,56.41,56.62,89539.0,44.084,44.0918,43.9283,44.0918,89539.0
2016-09-30 11:00:00,56.63,56.96,56.62,56.9,101173.0,44.0996,44.3566,44.0918,44.3099,101173.0
2016-09-30 11:10:00,56.9,56.96,56.79,56.85,70879.0,44.3099,44.3566,44.2242,44.2709,70879.0
2016-09-30 11:20:00,56.88,56.92,56.65,56.78,67086.0,44.2943,44.3254,44.1152,44.2164,67086.0
2016-09-30 11:30:00,56.78,56.83,56.65,56.71,47340.0,44.2164,44.2553,44.1152,44.1619,47340.0
2016-09-30 11:40:00,56.72,56.83,56.56,56.83,57984.0,44.1697,44.2553,44.0451,44.2553,57984.0
2016-09-30 11:50:00,56.83,56.91,56.77,56.89,38894.0,44.2553,44.3176,44.2086,44.3021,38894.0
2016-09-30 12:00:00,56.89,56.98,56.85,56.9,28417.0,44.3021,44.3722,44.2709,44.3099,28417.0
2016-09-30 12:10:00,56.91,57.0,56.8,56.9,57601.0,44.3176,44.3877,44.232,44.3099,57601.0
2016-09-30 12:20:00,56.89,56.96,56.88,56.95,82751.0,44.3021,44.3566,44.2943,44.3488,82751.0
2016-09-30 12:30:00,56.95,56.95,56.82,56.83,63405.0,44.3488,44.3488,44.2476,44.2553,63405.0
2016-09-30 12:40:00,56.83,56.87,56.66,56.67,51191.0,44.2553,44.2865,44.123,44.1307,51191.0
2016-09-30 12:50:00,56.67,56.77,56.58,56.62,81453.0,44.1307,44.2086,44.0607,44.0918,81453.0
2016-09-30 13:00:00,56.61,56.72,56.57,56.66,69561.0,44.084,44.1697,44.0529,44.123,69561.0
2016-09-30 13:10:00,56.67,56.67,56.51,56.54,90287.0,44.1307,44.1307,44.0061,44.0295,90287.0
2016-09-30 13:20:00,56.54,56.63,56.51,56.63,65265.0,44.0295,44.0996,44.0061,44.0996,65265.0
2016-09-30 13:30:00,56.63,56.65,56.57,56.63,28630.0,44.0996,44.1152,44.0529,44.0996,28630.0
2016-09-30 13:40:00,56.63,56.77,56.63,56.77,22793.0,44.0996,44.2086,44.0996,44.2086,22793.0
2016-09-30 13:50:00,56.77,56.81,56.7,56.77,29387.0,44.2086,44.2398,44.1541,44.2086,29387.0
2016-09-30 14:00:00,56.76,56.83,56.73,56.77,28540.0,44.2008,44.2553,44.1775,44.2086,28540.0
2016-09-30 14:10:00,56.77,56.87,56.76,56.86,27826.0,44.2086,44.2865,44.2008,44.2787,27826.0
2016-09-30 14:20:00,56.88,56.97,56.85,56.94,31706.0,44.2943,44.3644,44.2709,44.341,31706.0
2016-09-30 14:30:00,56.94,57.0,56.9,56.93,34903.0,44.341,44.3877,44.3099,44.3332,34903.0
2016-09-30 14:40:00,56.93,56.93,56.81,56.85,38809.0,44.3332,44.3332,44.2398,44.2709,38809.0
2016-09-30 14:50:00,56.84,56.91,56.82,56.91,30450.0,44.2631,44.3176,44.2476,44.3176,30450.0
2016-09-30 15:00:00,56.9,56.96,56.84,56.96,61223.0,44.3099,44.3566,44.2631,44.3566,61223.0
2016-09-30 15:10:00,56.95,57.04,56.93,57.01,48542.0,44.3488,44.4189,44.3332,44.3955,48542.0
2016-09-30 15:20:00,57.0,57.04,56.97,57.01,49291.0,44.3877,44.4189,44.3644,44.3955,49291.0
2016-09-30 15:30:00,57.02,57.02,56.9,56.92,82020.0,44.4033,44.4033,44.3099,44.3254,82020.0
2016-09-30 15:40:00,56.91,56.95,56.74,56.77,171184.0,44.3176,44.3488,44.1853,44.2086,171184.0
2016-09-30 15:50:00,56.78,56.85,56.7,56.7,230582.0,44.2164,44.2709,44.1541,44.1541,230582.0
2016-10-03 09:30:00,56.85,57.09,56.36,56.6,59593.0,44.2709,44.4578,43.8893,44.0762,59593.0
2016-10-03 09:40:00,56.61,56.76,56.48,56.57,28223.0,44.084,44.2008,43.9828,44.0529,28223.0
2016-10-03 09:50:00,56.59,56.6,56.36,56.49,44782.0,44.0684,44.0762,43.8893,43.9906,44782.0
2016-10-03 10:00:00,56.49,56.7,56.44,56.6,36372.0,43.9906,44.1541,43.9516,44.0762,36372.0
2016-10-03 10:10:00,56.6,56.69,56.53,56.62,24350.0,44.0762,44.1463,44.0217,44.0918,24350.0
2016-10-03 10:20:00,56.65,56.76,56.62,56.68,28504.0,44.1152,44.2008,44.0918,44.1385,28504.0
2016-10-03 10:30:00,56.66,56.77,56.64,56.66,29820.0,44.123,44.2086,44.1074,44.123,29820.0
2016-10-03 10:40:00,56.66,56.73,56.61,56.69,35879.0,44.123,44.1775,44.084,44.1463,35879.0
2016-10-03 10:50:00,56.69,56.77,56.62,56.63,34950.0,44.1463,44.2086,44.0918,44.0996,34950.0
2016-10-03 11:00:00,56.63,56.75,56.58,56.73,31614.0,44.0996,44.193,44.0607,44.1775,31614.0
2016-10-03 11:10:00,56.72,56.74,56.59,56.65,54101.0,44.1697,44.1853,44.0684,44.1152,54101.0
2016-10-03 11:20:00,56.67,56.8,56.64,56.66,23029.0,44.1307,44.232,44.1074,44.123,23029.0
2016-10-03 11:30:00,56.67,56.76,56.56,56.64,22135.0,44.1307,44.2008,44.0451,44.1074,22135.0
2016-10-03 11:40:00,56.64,56.76,56.6,56.62,23079.0,44.1074,44.2008,44.0762,44.0918,23079.0
2016-10-03 11:50:00,56.58,56.72,56.57,56.67,23770.0,44.0607,44.1697,44.0529,44.1307,23770.0
2016-10-03 12:00:00,56.66,56.68,56.59,56.6,27182.0,44.123,44.1385,44.0684,44.0762,27182.0
2016-10-03 12:10:00,56.63,56.65,56.55,56.61,30139.0,44.0996,44.1152,44.0373,44.084,30139.0
2016-10-03 12:20:00,56.59,56.6,56.39,56.43,25344.0,44.0684,44.0762,43.9127,43.9439,25344.0
2016-10-03 12:30:00,56.43,56.43,56.32,56.41,19264.0,43.9439,43.9439,43.8582,43.9283,19264.0
2016-10-03 12:40:00,56.4,56.43,56.32,56.35,20060.0,43.9205,43.9439,43.8582,43.8816,20060.0
2016-10-03 12:50:00,56.36,56.4,56.26,56.33,25571.0,43.8893,43.9205,43.8115,43.866,25571.0
2016-10-03 13:00:00,56.33,56.39,56.31,56.32,27289.0,43.866,43.9127,43.8504,43.8582,27289.0
2016-10-03 13:10:00,56.32,56.35,56.25,56.3,28666.0,43.8582,43.8816,43.8037,43.8426,28666.0
2016-10-03 13:20:00,56.3,56.42,56.3,56.38,20562.0,43.8426,43.9361,43.8426,43.9049,20562.0
2016-10-03 13:30:00,56.37,56.46,56.34,56.36,16520.0,43.8971,43.9672,43.8738,43.8893,16520.0
2016-10-03 13:40:00,56.39,56.42,56.32,56.36,29607.0,43.9127,43.9361,43.8582,43.8893,29607.0
2016-10-03 13:50:00,56.37,56.37,56.25,56.27,18594.0,43.8971,43.8971,43.8037,43.8193,18594.0
2016-10-03 14:00:00,56.3,56.37,56.28,56.3,39839.0,43.8426,43.8971,43.827,43.8426,39839.0
2016-10-03 14:10:00,56.3,56.33,56.18,56.2,35410.0,43.8426,43.866,43.7492,43.7647,35410.0
2016-10-03 14:20:00,56.21,56.21,56.08,56.08,36564.0,43.7725,43.7725,43.6713,43.6713,36564.0
2016-10-03 14:30:00,56.09,56.09,56.01,56.02,46174.0,43.6791,43.6791,43.6168,43.6246,46174.0
2016-10-03 14:40:00,56.02,56.04,55.95,55.97,30831.0,43.6246,43.6401,43.5701,43.5856,30831.0
2016-10-03 14:50:00,55.97,56.06,55.96,55.99,57299.0,43.5856,43.6557,43.5778,43.6012,57299.0
2016-10-03 15:00:00,56.01,56.1,56.0,56.03,40622.0,43.6168,43.6869,43.609,43.6324,40622.0
2016-10-03 15:10:00,56.02,56.02,55.99,56.02,36475.0,43.6246,43.6246,43.6012,43.6246,36475.0
2016-10-03 15:20:00,56.02,56.04,55.96,56.0,32993.0,43.6246,43.6401,43.5778,43.609,32993.0
2016-10-03 15:30:00,56.0,56.0,55.94,55.97,58646.0,43.609,43.609,43.5623,43.5856,58646.0
2016-10-03 15:40:00,55.97,56.02,55.96,56.01,93659.0,43.5856,43.6246,43.5778,43.6168,93659.0
2016-10-03 15:50:00,56.01,56.02,55.85,55.91,255667.0,43.6168,43.6246,43.4922,43.5389,255667.0
2016-10-04 09:30:00,56.29,56.62,55.96,56.1,53303.0,43.8348,44.0918,43.5778,43.6869,53303.0
2016-10-04 09:40:00,56.18,56.39,55.96,56.02,68304.0,43.7492,43.9127,43.5778,43.6246,68304.0
2016-10-04 09:50:00,56.04,56.28,56.0,56.26,15809.0,43.6401,43.827,43.609,43.8115,15809.0
2016-10-04 10:00:00,56.25,56.31,56.15,56.23,22196.0,43.8037,43.8504,43.7258,43.7881,22196.0
2016-10-04 10:10:00,56.23,56.25,56.02,56.02,31504.0,43.7881,43.8037,43.6246,43.6246,31504.0
2016-10-04 10:20:00,56.07,56.15,56.01,56.12,31703.0,43.6635,43.7258,43.6168,43.7024,31703.0
2016-10-04 10:30:00,56.12,56.18,56.08,56.16,29649.0,43.7024,43.7492,43.6713,43.7336,29649.0
2016-10-04 10:40:00,56.18,56.2,56.08,56.14,22616.0,43.7492,43.7647,43.6713,43.718,22616.0
2016-10-04 10:50:00,56.16,56.4,56.13,56.33,34471.0,43.7336,43.9205,43.7102,43.866,34471.0
2016-10-04 11:00:00,56.34,56.34,56.14,56.23,29367.0,43.8738,43.8738,43.718,43.7881,29367.0
2016-10-04 11:10:00,56.23,56.23,56.03,56.1,24416.0,43.7881,43.7881,43.6324,43.6869,24416.0
2016-10-04 11:20:00,56.09,56.23,56.0,56.04,26788.0,43.6791,43.7881,43.609,43.6401,26788.0
2016-10-04 11:30:00,56.06,56.09,55.88,55.91,41074.0,43.6557,43.6791,43.5155,43.5389,41074.0
2016-10-04 11:40:00,55.91,55.98,55.82,55.89,14705.0,43.5389,43.5934,43.4688,43.5233,14705.0
2016-10-04 11:50:00,55.89,55.94,55.83,55.88,8943.0,43.5233,43.5623,43.4766,43.5155,8943.0
2016-10-04 12:00:00,55.91,55.93,55.75,55.76,15412.0,43.5389,43.5545,43.4143,43.4221,15412.0
2016-10-04 12:10:00,55.78,55.89,55.72,55.83,15929.0,43.4377,43.5233,43.391,43.4766,15929.0
2016-10-04 12:20:00,55.87,55.87,55.77,55.84,8936.0,43.5078,43.5078,43.4299,43.4844,8936.0
2016-10-04 12:30:00,55.84,55.93,55.78,55.84,20760.0,43.4844,43.5545,43.4377,43.4844,20760.0
2016-10-04 12:40:00,55.88,55.91,55.81,55.83,12303.0,43.5155,43.5389,43.461,43.4766,12303.0
2016-10-04 12:50:00,55.82,55.93,55.82,55.86,8500.0,43.4688,43.5545,43.4688,43.5,8500.0
2016-10-04 13:00:00,55.89,55.89,55.76,55.77,16223.0,43.5233,43.5233,43.4221,43.4299,16223.0
2016-10-04 13:10:00,55.77,55.86,55.77,55.86,8800.0,43.4299,43.5,43.4299,43.5,8800.0
2016-10-04 13:20:00,55.88,55.91,55.64,55.69,30424.0,43.5155,43.5389,43.3287,43.3676,30424.0
2016-10-04 13:30:00,55.72,55.94,55.69,55.88,18672.0,43.391,43.5623,43.3676,43.5155,18672.0
2016-10-04 13:40:00,55.87,55.99,55.81,55.98,41304.0,43.5078,43.6012,43.461,43.5934,41304.0
2016-10-04 13:50:00,56.01,56.01,55.87,55.87,24851.0,43.6168,43.6168,43.5078,43.5078,24851.0
2016-10-04 14:00:00,55.89,56.03,55.89,55.91,29152.0,43.5233,43.6324,43.5233,43.5389,29152.0
2016-10-04 14:10:00,55.96,56.02,55.93,55.97,11728.0,43.5778,43.6246,43.5545,43.5856,11728.0
2016-10-04 14:20:00,55.95,55.97,55.9,55.94,17509.0,43.5701,43.5856,43.5311,43.5623,17509.0
2016-10-04 14:30:00,55.94,55.98,55.9,55.97,17716.0,43.5623,43.5934,43.5311,43.5856,17716.0
2016-10-04 14:40:00,55.98,56.05,55.98,56.01,23367.0,43.5934,43.6479,43.5934,43.6168,23367.0
2016-10-04 14:50:00,56.0,56.03,55.92,55.92,34826.0,43.609,43.6324,43.5467,43.5467,34826.0
2016-10-04 15:00:00,55.92,55.96,55.89,55.9,30775.0,43.5467,43.5778,43.5233,43.5311,30775.0
2016-10-04 15:10:00,55.9,55.93,55.86,55.88,47950.0,43.5311,43.5545,43.5,43.5155,47950.0
2016-10-04 15:20:00,55.88,55.96,55.83,55.96,44899.0,43.5155,43.5778,43.4766,43.5778,44899.0
2016-10-04 15:30:00,55.96,56.02,55.93,56.02,56193.0,43.5778,43.6246,43.5545,43.6246,56193.0
2016-10-04 15:40:00,56.01,56.07,55.95,55.97,79842.0,43.6168,43.6635,43.5701,43.5856,79842.0
2016-10-04 15:50:00,55.97,56.02,55.92,55.99,126317.0,43.5856,43.6246,43.5467,43.6012,126317.0
2016-10-05 09:30:00,56.36,56.65,56.35,56.35,46134.0,43.8893,44.1152,43.8816,43.8816,46134.0
2016-10-05 09:40:00,56.34,56.47,56.27,56.34,42637.0,43.8738,43.975,43.8193,43.8738,42637.0
2016-10-05 09:50:00,56.35,56.51,56.33,56.48,74878.0,43.8816,44.0061,43.866,43.9828,74878.0
2016-10-05 10:00:00,56.48,56.93,56.48,56.92,85884.0,43.9828,44.3332,43.9828,44.3254,85884.0
2016-10-05 10:10:00,56.89,56.98,56.81,56.82,41904.0,44.3021,44.3722,44.2398,44.2476,41904.0
2016-10-05 10:20:00,56.82,56.93,56.77,56.93,38305.0,44.2476,44.3332,44.2086,44.3332,38305.0
2016-10-05 10:30:00,56.91,57.04,56.82,57.04,46573.0,44.3176,44.4189,44.2476,44.4189,46573.0
2016-10-05 10:40:00,57.03,57.07,56.93,56.97,66424.0,44.4111,44.4422,44.3332,44.3644,66424.0
2016-10-05 10:50:00,56.98,57.15,56.97,57.06,39277.0,44.3722,44.5045,44.3644,44.4345,39277.0
2016-10-05 11:00:00,57.07,57.09,56.99,57.04,33659.0,44.4422,44.4578,44.3799,44.4189,33659.0
2016-10-05 11:10:00,57.05,57.07,56.98,56.99,33200.0,44.4267,44.4422,44.3722,44.3799,33200.0
2016-10-05 11:20:00,56.99,57.06,56.96,57.05,23876.0,44.3799,44.4345,44.3566,44.4267,23876.0
2016-10-05 11:30:00,57.05,57.06,56.94,57.05,25100.0,44.4267,44.4345,44.341,44.4267,25100.0
2016-10-05 11:40:00,57.04,57.06,57.02,57.05,22437.0,44.4189,44.4345,44.4033,44.4267,22437.0
2016-10-05 11:50:00,57.05,57.06,56.96,56.99,24699.0,44.4267,44.4345,44.3566,44.3799,24699.0
2016-10-05 12:00:00,57.01,57.04,56.99,57.0,18108.0,44.3955,44.4189,44.3799,44.3877,18108.0
2016-10-05 12:10:00,57.0,57.0,56.91,56.97,23903.0,44.3877,44.3877,44.3176,44.3644,23903.0
2016-10-05 12:20:00,56.96,56.98,56.9,56.93,13164.0,44.3566,44.3722,44.3099,44.3332,13164.0
2016-10-05 12:30:00,56.93,56.95,56.87,56.94,13409.0,44.3332,44.3488,44.2865,44.341,13409.0
2016-10-05 12:40:00,56.93,56.97,56.89,56.95,19991.0,44.3332,44.3644,44.3021,44.3488,19991.0
2016-10-05 12:50:00,56.95,56.98,56.89,56.94,44521.0,44.3488,44.3722,44.3021,44.341,44521.0
2016-10-05 13:00:00,56.95,56.98,56.91,56.91,27720.0,44.3488,44.3722,44.3176,44.3176,27720.0
2016-10-05 13:10:00,56.92,56.92,56.83,56.88,14783.0,44.3254,44.3254,44.2553,44.2943,14783.0
2016-10-05 13:20:00,56.88,56.91,56.86,56.88,17679.0,44.2943,44.3176,44.2787,44.2943,17679.0
2016-10-05 13:30:00,56.89,56.95,56.85,56.93,14012.0,44.3021,44.3488,44.2709,44.3332,14012.0
2016-10-05 13:40:00,56.93,56.95,56.86,56.89,17613.0,44.3332,44.3488,44.2787,44.3021,17613.0
2016-10-05 13:50:00,56.9,56.92,56.85,56.87,25297.0,44.3099,44.3254,44.2709,44.2865,25297.0
2016-10-05 14:00:00,56.86,56.9,56.8,56.81,17885.0,44.2787,44.3099,44.232,44.2398,17885.0
2016-10-05 14:10:00,56.8,56.84,56.77,56.77,21526.0,44.232,44.2631,44.2086,44.2086,21526.0
2016-10-05 14:20:00,56.77,56.8,56.74,56.76,30167.0,44.2086,44.232,44.1853,44.2008,30167.0
2016-10-05 14:30:00,56.76,56.81,56.74,56.77,18741.0,44.2008,44.2398,44.1853,44.2086,18741.0
2016-10-05 14:40:00,56.77,56.81,56.76,56.8,13368.0,44.2086,44.2398,44.2008,44.232,13368.0
2016-10-05 14:50:00,56.8,56.81,56.75,56.8,18113.0,44.232,44.2398,44.193,44.232,18113.0
2016-10-05 15:00:00,56.8,56.82,56.78,56.82,18263.0,44.232,44.2476,44.2164,44.2476,18263.0
2016-10-05 15:10:00,56.82,56.88,56.74,56.76,33633.0,44.2476,44.2943,44.1853,44.2008,33633.0
2016-10-05 15:20:00,56.76,56.76,56.65,56.65,47526.0,44.2008,44.2008,44.1152,44.1152,47526.0
2016-10-05 15:30:00,56.65,56.67,56.6,56.64,76815.0,44.1152,44.1307,44.0762,44.1074,76815.0
2016-10-05 15:40:00,56.64,56.75,56.63,56.65,55499.0,44.1074,44.193,44.0996,44.1152,55499.0
2016-10-05 15:50:00,56.65,56.71,56.64,56.68,86243.0,44.1152,44.1619,44.1074,44.1385,86243.0
2016-10-06 09:30:00,56.63,56.69,55.76,55.94,52573.0,44.0996,44.1463,43.4221,43.5623,52573.0
2016-10-06 09:40:00,56.05,56.14,55.95,56.1,22021.0,43.6479,43.718,43.5701,43.6869,22021.0
2016-10-06 09:50:00,56.09,56.29,56.03,56.23,54635.0,43.6791,43.8348,43.6324,43.7881,54635.0
2016-10-06 10:00:00,56.23,56.4,56.2,56.31,40267.0,43.7881,43.9205,43.7647,43.8504,40267.0
2016-10-06 10:10:00,56.38,56.65,56.35,56.6,38500.0,43.9049,44.1152,43.8816,44.0762,38500.0
2016-10-06 10:20:00,56.6,56.8,56.58,56.75,29286.0,44.0762,44.232,44.0607,44.193,29286.0
2016-10-06 10:30:00,56.74,56.79,56.63,56.76,31045.0,44.1853,44.2242,44.0996,44.2008,31045.0
2016-10-06 10:40:00,56.75,57.0,56.75,56.99,41704.0,44.193,44.3877,44.193,44.3799,41704.0
2016-10-06 10:50:00,56.98,57.29,56.96,57.24,193794.0,44.3722,44.6136,44.3566,44.5746,193794.0
2016-10-06 11:00:00,57.22,57.23,57.07,57.18,118149.0,44.559,44.5668,44.4422,44.5279,118149.0
2016-10-06 11:10:00,57.16,57.25,57.0,57.07,90952.0,44.5123,44.5824,44.3877,44.4422,90952.0
2016-10-06 11:20:00,57.08,57.43,57.08,57.36,74606.0,44.45,44.7226,44.45,44.6681,74606.0
2016-10-06 11:30:00,57.36,57.41,57.28,57.34,80251.0,44.6681,44.707,44.6058,44.6525,80251.0
2016-10-06 11:40:00,57.35,57.55,57.33,57.49,47663.0,44.6603,44.816,44.6447,44.7693,47663.0
2016-10-06 11:50:00,57.49,57.99,57.46,57.84,99921.0,44.7693,45.1587,44.7459,45.0419,99921.0
2016-10-06 12:00:00,57.82,58.06,57.75,57.94,59599.0,45.0263,45.2132,44.9718,45.1197,59599.0
2016-10-06 12:10:00,57.91,57.97,57.86,57.89,28690.0,45.0964,45.1431,45.0574,45.0808,28690.0
2016-10-06 12:20:00,57.9,57.99,57.84,57.95,31549.0,45.0886,45.1587,45.0419,45.1275,31549.0
2016-10-06 12:30:00,57.95,58.03,57.95,57.99,30478.0,45.1275,45.1898,45.1275,45.1587,30478.0
2016-10-06 12:40:00,57.98,58.13,57.92,58.13,52623.0,45.1509,45.2677,45.1042,45.2677,52623.0
2016-10-06 12:50:00,58.12,58.17,58.08,58.16,29225.0,45.2599,45.2988,45.2288,45.2911,29225.0
2016-10-06 13:00:00,58.16,58.17,58.03,58.07,31391.0,45.2911,45.2988,45.1898,45.221,31391.0
2016-10-06 13:10:00,58.06,58.07,58.01,58.05,20036.0,45.2132,45.221,45.1742,45.2054,20036.0
2016-10-06 13:20:00,58.04,58.09,57.9,57.93,33273.0,45.1976,45.2365,45.0886,45.1119,33273.0
2016-10-06 13:30:00,57.93,58.04,57.92,58.01,21766.0,45.1119,45.1976,45.1042,45.1742,21766.0
2016-10-06 13:40:00,58.01,58.06,57.96,58.04,29880.0,45.1742,45.2132,45.1353,45.1976,29880.0
2016-10-06 13:50:00,58.04,58.11,58.0,58.11,41993.0,45.1976,45.2521,45.1665,45.2521,41993.0
2016-10-06 14:00:00,58.1,58.11,57.93,57.95,41776.0,45.2443,45.2521,45.1119,45.1275,41776.0
2016-10-06 14:10:00,57.95,57.95,57.88,57.91,40053.0,45.1275,45.1275,45.073,45.0964,40053.0
2016-10-06 14:20:00,57.91,58.04,57.91,58.03,37637.0,45.0964,45.1976,45.0964,45.1898,37637.0
2016-10-06 14:30:00,58.03,58.14,58.02,58.07,45311.0,45.1898,45.2755,45.182,45.221,45311.0
2016-10-06 14:40:00,58.07,58.08,57.98,58.03,28572.0,45.221,45.2288,45.1509,45.1898,28572.0
2016-10-06 14:50:00,58.04,58.15,58.01,58.14,33989.0,45.1976,45.2833,45.1742,45.2755,33989.0
2016-10-06 15:00:00,58.13,58.14,58.0,58.06,54594.0,45.2677,45.2755,45.1665,45.2132,54594.0
2016-10-06 15:10:00,58.06,58.12,58.03,58.1,40744.0,45.2132,45.2599,45.1898,45.2443,40744.0
2016-10-06 15:20:00,58.1,58.13,58.08,58.13,34596.0,45.2443,45.2677,45.2288,45.2677,34596.0
2016-10-06 15:30:00,58.12,58.15,58.08,58.15,49255.0,45.2599,45.2833,45.2288,45.2833,49255.0
2016-10-06 15:40:00,58.15,58.19,58.12,58.13,115284.0,45.2833,45.3144,45.2599,45.2677,115284.0
2016-10-06 15:50:00,58.13,58.13,58.01,58.11,190210.0,45.2677,45.2677,45.1742,45.2521,190210.0
2016-10-07 09:30:00,58.16,58.38,57.91,58.24,51123.0,45.2911,45.4624,45.0964,45.3534,51123.0
2016-10-07 09:40:00,58.23,58.39,58.16,58.35,54920.0,45.3456,45.4702,45.2911,45.439,54920.0
2016-10-07 09:50:00,58.33,58.41,58.16,58.23,61032.0,45.4234,45.4857,45.2911,45.3456,61032.0
2016-10-07 10:00:00,58.25,58.36,58.22,58.35,59923.0,45.3611,45.4468,45.3378,45.439,59923.0
2016-10-07 10:10:00,58.33,58.33,58.08,58.14,52112.0,45.4234,45.4234,45.2288,45.2755,52112.0
2016-10-07 10:20:00,58.13,58.21,58.09,58.19,25805.0,45.2677,45.33,45.2365,45.3144,25805.0
2016-10-07 10:30:00,58.19,58.2,58.02,58.2,32640.0,45.3144,45.3222,45.182,45.3222,32640.0
2016-10-07 10:40:00,58.19,58.19,58.08,58.17,44685.0,45.3144,45.3144,45.2288,45.2988,44685.0
2016-10-07 10:50:00,58.18,58.18,57.96,58.01,33724.0,45.3066,45.3066,45.1353,45.1742,33724.0
2016-10-07 11:00:00,58.0,58.1,58.0,58.09,24263.0,45.1665,45.2443,45.1665,45.2365,24263.0
2016-10-07 11:10:00,58.08,58.09,58.02,58.03,38984.0,45.2288,45.2365,45.182,45.1898,38984.0
2016-10-07 11:20:00,58.03,58.03,57.95,58.03,37800.0,45.1898,45.1898,45.1275,45.1898,37800.0
2016-10-07 11:30:00,58.03,58.06,57.85,57.88,53576.0,45.1898,45.2132,45.0496,45.073,53576.0
2016-10-07 11:40:00,57.89,57.9,57.7,57.7,25856.0,45.0808,45.0886,44.9328,44.9328,25856.0
2016-10-07 11:50:00,57.71,57.73,57.59,57.59,26622.0,44.9406,44.9562,44.8472,44.8472,26622.0
2016-10-07 12:00:00,57.6,57.75,57.6,57.7,21946.0,44.855,44.9718,44.855,44.9328,21946.0
2016-10-07 12:10:00,57.68,57.69,57.6,57.65,19950.0,44.9173,44.9251,44.855,44.8939,19950.0
2016-10-07 12:20:00,57.64,57.71,57.59,57.69,14008.0,44.8861,44.9406,44.8472,44.9251,14008.0
2016-10-07 12:30:00,57.67,57.7,57.58,57.6,17923.0,44.9095,44.9328,44.8394,44.855,17923.0
2016-10-07 12:40:00,57.59,57.62,57.56,57.59,18411.0,44.8472,44.8705,44.8238,44.8472,18411.0
2016-10-07 12:50:00,57.59,57.6,57.5,57.55,22235.0,44.8472,44.855,44.7771,44.816,22235.0
2016-10-07 13:00:00,57.55,57.56,57.47,57.51,20495.0,44.816,44.8238,44.7537,44.7849,20495.0
2016-10-07 13:10:00,57.5,57.54,57.44,57.45,19818.0,44.7771,44.8082,44.7304,44.7382,19818.0
2016-10-07 13:20:00,57.46,57.54,57.44,57.51,26714.0,44.7459,44.8082,44.7304,44.7849,26714.0
2016-10-07 13:30:00,57.52,57.71,57.51,57.69,23317.0,44.7927,44.9406,44.7849,44.9251,23317.0
2016-10-07 13:40:00,57.7,57.77,57.7,57.73,13348.0,44.9328,44.9874,44.9328,44.9562,13348.0
2016-10-07 13:50:00,57.73,57.74,57.64,57.64,21002.0,44.9562,44.964,44.8861,44.8861,21002.0
2016-10-07 14:00:00,57.64,57.66,57.59,57.62,22781.0,44.8861,44.9017,44.8472,44.8705,22781.0
2016-10-07 14:10:00,57.63,57.69,57.61,57.62,14379.0,44.8783,44.9251,44.8628,44.8705,14379.0
2016-10-07 14:20:00,57.63,57.73,57.62,57.72,28366.0,44.8783,44.9562,44.8705,44.9484,28366.0
2016-10-07 14:30:00,57.72,57.86,57.71,57.82,46051.0,44.9484,45.0574,44.9406,45.0263,46051.0
2016-10-07 14:40:00,57.82,57.83,57.73,57.73,26069.0,45.0263,45.0341,44.9562,44.9562,26069.0
2016-10-07 14:50:00,57.74,57.81,57.73,57.79,26369.0,44.964,45.0185,44.9562,45.0029,26369.0
2016-10-07 15:00:00,57.78,57.81,57.74,57.76,32911.0,44.9951,45.0185,44.964,44.9796,32911.0
2016-10-07 15:10:00,57.76,57.8,57.7,57.71,46249.0,44.9796,45.0107,44.9328,44.9406,46249.0
2016-10-07 15:20:00,57.7,57.74,57.69,57.74,32048.0,44.9328,44.964,44.9251,44.964,32048.0
2016-10-07 15:30:00,57.74,57.86,57.74,57.84,55857.0,44.964,45.0574,44.964,45.0419,55857.0
2016-10-07 15:40:00,57.83,57.88,57.76,57.8,67541.0,45.0341,45.073,44.9796,45.0107,67541.0
2016-10-07 15:50:00,57.8,57.82,57.71,57.72,117400.0,45.0107,45.0263,44.9406,44.9484,117400.0
2016-10-10 09:30:00,58.09,58.63,58.09,58.14,28184.0,45.2365,45.6571,45.2365,45.2755,28184.0
2016-10-10 09:40:00,58.14,58.48,58.1,58.27,11548.0,45.2755,45.5403,45.2443,45.3767,11548.0
2016-10-10 09:50:00,58.3,58.4,58.2,58.22,14398.0,45.4001,45.478,45.3222,45.3378,14398.0
2016-10-10 10:00:00,58.25,58.25,57.93,58.06,27781.0,45.3611,45.3611,45.1119,45.2132,27781.0
2016-10-10 10:10:00,58.05,58.08,57.86,57.88,15704.0,45.2054,45.2288,45.0574,45.073,15704.0
2016-10-10 10:20:00,57.86,57.91,57.74,57.8,37222.0,45.0574,45.0964,44.964,45.0107,37222.0
2016-10-10 10:30:00,57.8,57.86,57.76,57.79,41633.0,45.0107,45.0574,44.9796,45.0029,41633.0
2016-10-10 10:40:00,57.78,57.82,57.6,57.62,46711.0,44.9951,45.0263,44.855,44.8705,46711.0
2016-10-10 10:50:00,57.6,57.63,57.48,57.49,30800.0,44.855,44.8783,44.7615,44.7693,30800.0
2016-10-10 11:00:00,57.48,57.52,57.3,57.52,39917.0,44.7615,44.7927,44.6213,44.7927,39917.0
2016-10-10 11:10:00,57.52,57.55,57.34,57.35,26813.0,44.7927,44.816,44.6525,44.6603,26813.0
2016-10-10 11:20:00,57.34,57.43,57.3,57.36,28646.0,44.6525,44.7226,44.6213,44.6681,28646.0
2016-10-10 11:30:00,57.34,57.45,57.33,57.33,16402.0,44.6525,44.7382,44.6447,44.6447,16402.0
2016-10-10 11:40:00,57.33,57.37,57.2,57.25,28558.0,44.6447,44.6759,44.5435,44.5824,28558.0
2016-10-10 11:50:00,57.24,57.31,57.22,57.25,17985.0,44.5746,44.6291,44.559,44.5824,17985.0
2016-10-10 12:00:00,57.26,57.29,57.22,57.23,14162.0,44.5902,44.6136,44.559,44.5668,14162.0
2016-10-10 12:10:00,57.23,57.24,57.15,57.17,16594.0,44.5668,44.5746,44.5045,44.5201,16594.0
2016-10-10 12:20:00,57.15,57.19,57.07,57.17,16085.0,44.5045,44.5357,44.4422,44.5201,16085.0
2016-10-10 12:30:00,57.18,57.25,57.15,57.25,18468.0,44.5279,44.5824,44.5045,44.5824,18468.0
2016-10-10 12:40:00,57.28,57.38,57.27,57.35,26711.0,44.6058,44.6836,44.598,44.6603,26711.0
2016-10-10 12:50:00,57.34,57.38,57.27,57.34,21882.0,44.6525,44.6836,44.598,44.6525,21882.0
2016-10-10 13:00:00,57.35,57.47,57.33,57.47,17175.0,44.6603,44.7537,44.6447,44.7537,17175.0
2016-10-10 13:10:00,57.46,57.49,57.44,57.46,13302.0,44.7459,44.7693,44.7304,44.7459,13302.0
2016-10-10 13:20:00,57.45,57.48,57.38,57.48,19607.0,44.7382,44.7615,44.6836,44.7615,19607.0
2016-10-10 13:30:00,57.47,57.54,57.41,57.43,18779.0,44.7537,44.8082,44.707,44.7226,18779.0
2016-10-10 13:40:00,57.42,57.52,57.42,57.52,12907.0,44.7148,44.7927,44.7148,44.7927,12907.0
2016-10-10 13:50:00,57.52,57.54,57.47,57.5,20331.0,44.7927,44.8082,44.7537,44.7771,20331.0
2016-10-10 14:00:00,57.51,57.52,57.49,57.51,41264.0,44.7849,44.7927,44.7693,44.7849,41264.0
2016-10-10 14:10:00,57.51,57.53,57.49,57.5,21994.0,44.7849,44.8005,44.7693,44.7771,21994.0
2016-10-10 14:20:00,57.49,57.53,57.43,57.5,17509.0,44.7693,44.8005,44.7226,44.7771,17509.0
2016-10-10 14:30:00,57.49,57.5,57.4,57.4,40112.0,44.7693,44.7771,44.6992,44.6992,40112.0
2016-10-10 14:40:00,57.39,57.4,57.32,57.4,25633.0,44.6914,44.6992,44.6369,44.6992,25633.0
2016-10-10 14:50:00,57.4,57.51,57.39,57.43,24699.0,44.6992,44.7849,44.6914,44.7226,24699.0
2016-10-10 15:00:00,57.44,57.56,57.42,57.55,19466.0,44.7304,44.8238,44.7148,44.816,19466.0
2016-10-10 15:10:00,57.56,57.64,57.51,57.63,28751.0,44.8238,44.8861,44.7849,44.8783,28751.0
2016-10-10 15:20:00,57.62,57.62,57.52,57.6,39072.0,44.8705,44.8705,44.7927,44.855,39072.0
2016-10-10 15:30:00,57.6,57.6,57.48,57.5,37327.0,44.855,44.855,44.7615,44.7771,37327.0
2016-10-10 15:40:00,57.5,57.59,57.48,57.52,57959.0,44.7771,44.8472,44.7615,44.7927,57959.0
2016-10-10 15:50:00,57.53,57.65,57.51,57.62,180419.0,44.8005,44.8939,44.7849,44.8705,180419.0
2016-10-11 09:30:00,57.01,57.48,57.01,57.37,62089.0,44.3955,44.7615,44.3955,44.6759,62089.0
2016-10-11 09:40:00,57.34,57.47,57.31,57.42,34112.0,44.6525,44.7537,44.6291,44.7148,34112.0
2016-10-11 09:50:00,57.41,57.49,57.31,57.49,4731.0,44.707,44.7693,44.6291,44.7693,4731.0
2016-10-11 10:00:00,57.44,57.48,57.16,57.17,6667.0,44.7304,44.7615,44.5123,44.5201,6667.0
2016-10-11 10:10:00,57.19,57.21,56.97,57.05,11740.0,44.5357,44.5513,44.3644,44.4267,11740.0
2016-10-11 10:20:00,57.04,57.04,56.86,56.88,15772.0,44.4189,44.4189,44.2787,44.2943,15772.0
2016-10-11 10:30:00,56.89,57.18,56.89,57.1,10452.0,44.3021,44.5279,44.3021,44.4656,10452.0
2016-10-11 10:40:00,57.11,57.11,56.99,57.05,4595.0,44.4734,44.4734,44.3799,44.4267,4595.0
2016-10-11 10:50:00,57.04,57.04,56.87,56.87,8639.0,44.4189,44.4189,44.2865,44.2865,8639.0
2016-10-11 11:00:00,56.86,56.9,56.79,56.79,18130.0,44.2787,44.3099,44.2242,44.2242,18130.0
2016-10-11 11:10:00,56.82,56.86,56.75,56.86,35802.0,44.2476,44.2787,44.193,44.2787,35802.0
2016-10-11 11:20:00,56.83,56.9,56.77,56.78,11384.0,44.2553,44.3099,44.2086,44.2164,11384.0
2016-10-11 11:30:00,56.78,56.93,56.78,56.9,20243.0,44.2164,44.3332,44.2164,44.3099,20243.0
2016-10-11 11:40:00,56.89,56.94,56.83,56.84,20612.0,44.3021,44.341,44.2553,44.2631,20612.0
2016-10-11 11:50:00,56.83,56.87,56.74,56.84,13016.0,44.2553,44.2865,44.1853,44.2631,13016.0
2016-10-11 12:00:00,56.85,56.95,56.85,56.95,31884.0,44.2709,44.3488,44.2709,44.3488,31884.0
2016-10-11 12:10:00,56.94,57.06,56.75,57.06,25447.0,44.341,44.4345,44.193,44.4345,25447.0
2016-10-11 12:20:00,57.08,57.24,57.07,57.13,46514.0,44.45,44.5746,44.4422,44.489,46514.0
2016-10-11 12:30:00,57.13,57.14,57.03,57.1,16950.0,44.489,44.4967,44.4111,44.4656,16950.0
2016-10-11 12:40:00,57.09,57.18,57.08,57.12,12419.0,44.4578,44.5279,44.45,44.4812,12419.0
2016-10-11 12:50:00,57.12,57.14,57.08,57.09,9296.0,44.4812,44.4967,44.45,44.4578,9296.0
2016-10-11 13:00:00,57.09,57.09,57.02,57.02,24699.0,44.4578,44.4578,44.4033,44.4033,24699.0
2016-10-11 13:10:00,57.03,57.05,56.96,57.0,20460.0,44.4111,44.4267,44.3566,44.3877,20460.0
2016-10-11 13:20:00,56.99,57.03,56.95,57.03,11278.0,44.3799,44.4111,44.3488,44.4111,11278.0
2016-10-11 13:30:00,57.04,57.05,56.97,57.01,44807.0,44.4189,44.4267,44.3644,44.3955,44807.0
2016-10-11 13:40:00,57.05,57.1,56.98,56.98,18750.0,44.4267,44.4656,44.3722,44.3722,18750.0
2016-10-11 13:50:00,56.97,57.01,56.94,56.99,19181.0,44.3644,44.3955,44.341,44.3799,19181.0
2016-10-11 14:00:00,56.95,56.96,56.89,56.93,15520.0,44.3488,44.3566,44.3021,44.3332,15520.0
2016-10-11 14:10:00,56.93,56.98,56.92,56.92,25883.0,44.3332,44.3722,44.3254,44.3254,25883.0
2016-10-11 14:20:00,56.92,56.94,56.81,56.86,11563.0,44.3254,44.341,44.2398,44.2787,11563.0
2016-10-11 14:30:00,56.88,56.95,56.86,56.93,14968.0,44.2943,44.3488,44.2787,44.3332,14968.0
2016-10-11 14:40:00,56.92,57.05,56.91,57.04,8431.0,44.3254,44.4267,44.3176,44.4189,8431.0
2016-10-11 14:50:00,57.04,57.08,57.01,57.04,17680.0,44.4189,44.45,44.3955,44.4189,17680.0
2016-10-11 15:00:00,57.05,57.05,56.95,57.0,22777.0,44.4267,44.4267,44.3488,44.3877,22777.0
2016-10-11 15:10:00,56.98,57.09,56.96,57.06,18240.0,44.3722,44.4578,44.3566,44.4345,18240.0
2016-10-11 15:20:00,57.08,57.19,57.08,57.1,16495.0,44.45,44.5357,44.45,44.4656,16495.0
2016-10-11 15:30:00,57.1,57.11,57.05,57.08,33952.0,44.4656,44.4734,44.4267,44.45,33952.0
2016-10-11 15:40:00,57.07,57.13,57.02,57.07,53924.0,44.4422,44.489,44.4033,44.4422,53924.0
2016-10-11 15:50:00,57.07,57.1,57.0,57.07,115223.0,44.4422,44.4656,44.3877,44.4422,115223.0
2016-10-12 09:30:00,57.3,57.3,56.85,56.94,22068.0,44.6213,44.6213,44.2709,44.341,22068.0
2016-10-12 09:40:00,56.98,57.12,56.89,56.91,36115.0,44.3722,44.4812,44.3021,44.3176,36115.0
2016-10-12 09:50:00,56.97,57.07,56.83,57.06,39192.0,44.3644,44.4422,44.2553,44.4345,39192.0
2016-10-12 10:00:00,57.07,57.21,57.05,57.14,12872.0,44.4422,44.5513,44.4267,44.4967,12872.0
2016-10-12 10:10:00,57.15,57.26,57.11,57.23,8035.0,44.5045,44.5902,44.4734,44.5668,8035.0
2016-10-12 10:20:00,57.2,57.35,57.17,57.31,7689.0,44.5435,44.6603,44.5201,44.6291,7689.0
2016-10-12 10:30:00,57.33,57.33,57.2,57.27,8634.0,44.6447,44.6447,44.5435,44.598,8634.0
2016-10-12 10:40:00,57.27,57.3,57.16,57.17,14411.0,44.598,44.6213,44.5123,44.5201,14411.0
2016-10-12 10:50:00,57.17,57.18,57.07,57.16,12739.0,44.5201,44.5279,44.4422,44.5123,12739.0
2016-10-12 11:00:00,57.16,57.3,57.16,57.26,9193.0,44.5123,44.6213,44.5123,44.5902,9193.0
2016-10-12 11:10:00,57.26,57.33,57.18,57.2,19274.0,44.5902,44.6447,44.5279,44.5435,19274.0
2016-10-12 11:20:00,57.19,57.33,57.17,57.32,9162.0,44.5357,44.6447,44.5201,44.6369,9162.0
2016-10-12 11:30:00,57.32,57.36,57.28,57.28,16870.0,44.6369,44.6681,44.6058,44.6058,16870.0
2016-10-12 11:40:00,57.27,57.27,57.14,57.15,20103.0,44.598,44.598,44.4967,44.5045,20103.0
2016-10-12 11:50:00,57.15,57.17,57.07,57.09,13978.0,44.5045,44.5201,44.4422,44.4578,13978.0
2016-10-12 12:00:00,57.09,57.14,57.08,57.13,11442.0,44.4578,44.4967,44.45,44.489,11442.0
2016-10-12 12:10:00,57.13,57.2,57.11,57.11,8208.0,44.489,44.5435,44.4734,44.4734,8208.0
2016-10-12 12:20:00,57.11,57.16,57.1,57.11,8272.0,44.4734,44.5123,44.4656,44.4734,8272.0
2016-10-12 12:30:00,57.12,57.21,57.12,57.19,7533.0,44.4812,44.5513,44.4812,44.5357,7533.0
2016-10-12 12:40:00,57.18,57.21,57.17,57.17,7203.0,44.5279,44.5513,44.5201,44.5201,7203.0
2016-10-12 12:50:00,57.15,57.15,57.11,57.12,10183.0,44.5045,44.5045,44.4734,44.4812,10183.0
2016-10-12 13:00:00,57.11,57.11,56.97,57.04,16305.0,44.4734,44.4734,44.3644,44.4189,16305.0
2016-10-12 13:10:00,57.04,57.07,56.98,57.06,16590.0,44.4189,44.4422,44.3722,44.4345,16590.0
2016-10-12 13:20:00,57.08,57.1,57.05,57.07,7000.0,44.45,44.4656,44.4267,44.4422,7000.0
2016-10-12 13:30:00,57.07,57.09,57.03,57.04,9747.0,44.4422,44.4578,44.4111,44.4189,9747.0
2016-10-12 13:40:00,57.05,57.07,56.99,57.0,14466.0,44.4267,44.4422,44.3799,44.3877,14466.0
2016-10-12 13:50:00,57.01,57.14,57.0,57.14,9094.0,44.3955,44.4967,44.3877,44.4967,9094.0
2016-10-12 14:00:00,57.17,57.23,57.07,57.2,10542.0,44.5201,44.5668,44.4422,44.5435,10542.0
2016-10-12 14:10:00,57.2,57.27,57.16,57.21,9549.0,44.5435,44.598,44.5123,44.5513,9549.0
2016-10-12 14:20:00,57.21,57.24,57.12,57.13,16917.0,44.5513,44.5746,44.4812,44.489,16917.0
2016-10-12 14:30:00,57.13,57.16,57.04,57.15,74621.0,44.489,44.5123,44.4189,44.5045,74621.0
2016-10-12 14:40:00,57.15,57.15,57.09,57.13,7460.0,44.5045,44.5045,44.4578,44.489,7460.0
2016-10-12 14:50:00,57.13,57.15,57.1,57.1,8469.0,44.489,44.5045,44.4656,44.4656,8469.0
2016-10-12 15:00:00,57.1,57.1,57.0,57.01,15891.0,44.4656,44.4656,44.3877,44.3955,15891.0
2016-10-12 15:10:00,57.0,57.05,56.97,56.99,14417.0,44.3877,44.4267,44.3644,44.3799,14417.0
2016-10-12 15:20:00,57.0,57.02,56.89,56.89,35227.0,44.3877,44.4033,44.3021,44.3021,35227.0
2016-10-12 15:30:00,56.89,56.89,56.83,56.88,19977.0,44.3021,44.3021,44.2553,44.2943,19977.0
2016-10-12 15:40:00,56.89,56.92,56.85,56.86,31038.0,44.3021,44.3254,44.2709,44.2787,31038.0
2016-10-12 15:50:00,56.86,56.92,56.83,56.85,89879.0,44.2787,44.3254,44.2553,44.2709,89879.0
2016-10-13 09:30:00,56.6,56.76,56.25,56.34,43245.0,44.0762,44.2008,43.8037,43.8738,43245.0
2016-10-13 09:40:00,56.33,56.33,56.16,56.2,22757.0,43.866,43.866,43.7336,43.7647,22757.0
2016-10-13 09:50:00,56.21,56.21,55.7,55.73,36231.0,43.7725,43.7725,43.3754,43.3987,36231.0
2016-10-13 10:00:00,55.72,55.73,55.4,55.43,59287.0,43.391,43.3987,43.1418,43.1651,59287.0
2016-10-13 10:10:00,55.4,55.8,55.36,55.74,57782.0,43.1418,43.4532,43.1106,43.4065,57782.0
2016-10-13 10:20:00,55.75,55.95,55.75,55.9,23604.0,43.4143,43.5701,43.4143,43.5311,23604.0
2016-10-13 10:30:00,55.9,56.14,55.85,56.1,20574.0,43.5311,43.718,43.4922,43.6869,20574.0
2016-10-13 10:40:00,56.12,56.25,56.04,56.09,45496.0,43.7024,43.8037,43.6401,43.6791,45496.0
2016-10-13 10:50:00,56.08,56.09,55.99,56.08,25288.0,43.6713,43.6791,43.6012,43.6713,25288.0
2016-10-13 11:00:00,56.1,56.2,56.01,56.16,31582.0,43.6869,43.7647,43.6168,43.7336,31582.0
2016-10-13 11:10:00,56.16,56.33,56.12,56.31,13860.0,43.7336,43.866,43.7024,43.8504,13860.0
2016-10-13 11:20:00,56.32,56.47,56.32,56.47,19161.0,43.8582,43.975,43.8582,43.975,19161.0
2016-10-13 11:30:00,56.48,56.51,56.27,56.33,19724.0,43.9828,44.0061,43.8193,43.866,19724.0
2016-10-13 11:40:00,56.33,56.39,56.27,56.27,12708.0,43.866,43.9127,43.8193,43.8193,12708.0
2016-10-13 11:50:00,56.28,56.28,56.13,56.16,18864.0,43.827,43.827,43.7102,43.7336,18864.0
2016-10-13 12:00:00,56.15,56.18,56.05,56.05,59713.0,43.7258,43.7492,43.6479,43.6479,59713.0
2016-10-13 12:10:00,56.07,56.15,56.02,56.02,12792.0,43.6635,43.7258,43.6246,43.6246,12792.0
2016-10-13 12:20:00,56.02,56.06,56.02,56.03,10310.0,43.6246,43.6557,43.6246,43.6324,10310.0
2016-10-13 12:30:00,56.04,56.15,56.02,56.12,23560.0,43.6401,43.7258,43.6246,43.7024,23560.0
2016-10-13 12:40:00,56.13,56.13,56.06,56.06,40122.0,43.7102,43.7102,43.6557,43.6557,40122.0
2016-10-13 12:50:00,56.06,56.1,56.02,56.04,12200.0,43.6557,43.6869,43.6246,43.6401,12200.0
2016-10-13 13:00:00,56.04,56.08,55.99,56.04,14190.0,43.6401,43.6713,43.6012,43.6401,14190.0
2016-10-13 13:10:00,56.05,56.05,55.95,55.99,12250.0,43.6479,43.6479,43.5701,43.6012,12250.0
2016-10-13 13:20:00,56.0,56.05,55.96,55.98,15870.0,43.609,43.6479,43.5778,43.5934,15870.0
2016-10-13 13:30:00,55.99,55.99,55.9,55.92,15342.0,43.6012,43.6012,43.5311,43.5467,15342.0
2016-10-13 13:40:00,55.93,56.02,55.92,55.95,41475.0,43.5545,43.6246,43.5467,43.5701,41475.0
2016-10-13 13:50:00,55.97,56.09,55.96,56.08,24777.0,43.5856,43.6791,43.5778,43.6713,24777.0
2016-10-13 14:00:00,56.08,56.12,55.98,55.98,26603.0,43.6713,43.7024,43.5934,43.5934,26603.0
2016-10-13 14:10:00,55.98,56.06,55.97,56.02,26024.0,43.5934,43.6557,43.5856,43.6246,26024.0
2016-10-13 14:20:00,56.02,56.07,56.0,56.05,21684.0,43.6246,43.6635,43.609,43.6479,21684.0
2016-10-13 14:30:00,56.05,56.14,56.05,56.1,19943.0,43.6479,43.718,43.6479,43.6869,19943.0
2016-10-13 14:40:00,56.09,56.1,56.02,56.04,16302.0,43.6791,43.6869,43.6246,43.6401,16302.0
2016-10-13 14:50:00,56.05,56.1,56.03,56.1,23827.0,43.6479,43.6869,43.6324,43.6869,23827.0
2016-10-13 15:00:00,56.09,56.19,56.09,56.19,19359.0,43.6791,43.757,43.6791,43.757,19359.0
2016-10-13 15:10:00,56.19,56.23,56.13,56.19,25071.0,43.757,43.7881,43.7102,43.757,25071.0
2016-10-13 15:20:00,56.2,56.21,56.03,56.06,24049.0,43.7647,43.7725,43.6324,43.6557,24049.0
2016-10-13 15:30:00,56.05,56.09,56.02,56.04,42413.0,43.6479,43.6791,43.6246,43.6401,42413.0
2016-10-13 15:40:00,56.04,56.05,55.96,55.98,52211.0,43.6401,43.6479,43.5778,43.5934,52211.0
2016-10-13 15:50:00,55.97,55.97,55.82,55.93,109880.0,43.5856,43.5856,43.4688,43.5545,109880.0
2016-10-14 09:30:00,56.31,56.6,56.1,56.13,74394.0,43.8504,44.0762,43.6869,43.7102,74394.0
2016-10-14 09:40:00,56.11,56.67,56.11,56.65,30700.0,43.6947,44.1307,43.6947,44.1152,30700.0
2016-10-14 09:50:00,56.69,56.72,56.41,56.41,25336.0,44.1463,44.1697,43.9283,43.9283,25336.0
2016-10-14 10:00:00,56.39,56.51,56.3,56.46,28643.0,43.9127,44.0061,43.8426,43.9672,28643.0
2016-10-14 10:10:00,56.43,56.6,56.42,56.59,17092.0,43.9439,44.0762,43.9361,44.0684,17092.0
2016-10-14 10:20:00,56.59,56.62,56.45,56.51,41206.0,44.0684,44.0918,43.9594,44.0061,41206.0
2016-10-14 10:30:00,56.52,56.58,56.41,56.42,26200.0,44.0139,44.0607,43.9283,43.9361,26200.0
2016-10-14 10:40:00,56.44,56.52,56.42,56.42,15222.0,43.9516,44.0139,43.9361,43.9361,15222.0
2016-10-14 10:50:00,56.42,56.48,56.31,56.38,29546.0,43.9361,43.9828,43.8504,43.9049,29546.0
2016-10-14 11:00:00,56.37,56.38,56.21,56.25,33848.0,43.8971,43.9049,43.7725,43.8037,33848.0
2016-10-14 11:10:00,56.26,56.28,56.16,56.28,19637.0,43.8115,43.827,43.7336,43.827,19637.0
2016-10-14 11:20:00,56.28,56.43,56.27,56.41,18908.0,43.827,43.9439,43.8193,43.9283,18908.0
2016-10-14 11:30:00,56.38,56.51,56.33,56.47,26210.0,43.9049,44.0061,43.866,43.975,26210.0
2016-10-14 11:40:00,56.48,56.54,56.36,56.43,14000.0,43.9828,44.0295,43.8893,43.9439,14000.0
2016-10-14 11:50:00,56.45,56.62,56.45,56.53,19792.0,43.9594,44.0918,43.9594,44.0217,19792.0
2016-10-14 12:00:00,56.53,56.61,56.5,56.59,14365.0,44.0217,44.084,43.9984,44.0684,14365.0
2016-10-14 12:10:00,56.6,56.61,56.47,56.55,18005.0,44.0762,44.084,43.975,44.0373,18005.0
2016-10-14 12:20:00,56.55,56.69,56.55,56.69,8561.0,44.0373,44.1463,44.0373,44.1463,8561.0
2016-10-14 12:30:00,56.69,56.77,56.67,56.71,16550.0,44.1463,44.2086,44.1307,44.1619,16550.0
2016-10-14 12:40:00,56.73,56.79,56.69,56.76,11233.0,44.1775,44.2242,44.1463,44.2008,11233.0
2016-10-14 12:50:00,56.77,56.84,56.75,56.82,28555.0,44.2086,44.2631,44.193,44.2476,28555.0
2016-10-14 13:00:00,56.82,56.87,56.7,56.86,13327.0,44.2476,44.2865,44.1541,44.2787,13327.0
2016-10-14 13:10:00,56.85,56.86,56.75,56.85,16103.0,44.2709,44.2787,44.193,44.2709,16103.0
2016-10-14 13:20:00,56.85,56.9,56.75,56.79,13496.0,44.2709,44.3099,44.193,44.2242,13496.0
2016-10-14 13:30:00,56.77,56.9,56.74,56.85,17609.0,44.2086,44.3099,44.1853,44.2709,17609.0
2016-10-14 13:40:00,56.86,56.87,56.74,56.8,12900.0,44.2787,44.2865,44.1853,44.232,12900.0
2016-10-14 13:50:00,56.81,56.81,56.72,56.78,15922.0,44.2398,44.2398,44.1697,44.2164,15922.0
2016-10-14 14:00:00,56.77,56.77,56.6,56.61,51049.0,44.2086,44.2086,44.0762,44.084,51049.0
2016-10-14 14:10:00,56.62,56.68,56.52,56.68,19374.0,44.0918,44.1385,44.0139,44.1385,19374.0
2016-10-14 14:20:00,56.66,56.7,56.6,56.67,12159.0,44.123,44.1541,44.0762,44.1307,12159.0
2016-10-14 14:30:00,56.69,56.71,56.58,56.6,13048.0,44.1463,44.1619,44.0607,44.0762,13048.0
2016-10-14 14:40:00,56.61,56.65,56.57,56.61,25237.0,44.084,44.1152,44.0529,44.084,25237.0
2016-10-14 14:50:00,56.61,56.63,56.52,56.52,21171.0,44.084,44.0996,44.0139,44.0139,21171.0
2016-10-14 15:00:00,56.53,56.59,56.51,56.56,24938.0,44.0217,44.0684,44.0061,44.0451,24938.0
2016-10-14 15:10:00,56.55,56.57,56.42,56.43,42845.0,44.0373,44.0529,43.9361,43.9439,42845.0
2016-10-14 15:20:00,56.43,56.44,56.3,56.39,99895.0,43.9439,43.9516,43.8426,43.9127,99895.0
2016-10-14 15:30:00,56.39,56.57,56.39,56.57,28804.0,43.9127,44.0529,43.9127,44.0529,28804.0
2016-10-14 15:40:00,56.58,56.63,56.53,56.55,69111.0,44.0607,44.0996,44.0217,44.0373,69111.0
2016-10-14 15:50:00,56.55,56.57,56.45,56.46,143868.0,44.0373,44.0529,43.9594,43.9672,143868.0
2016-10-17 09:30:00,56.35,56.56,56.15,56.15,23382.0,43.8816,44.0451,43.7258,43.7258,23382.0
2016-10-17 09:40:00,56.19,56.24,56.12,56.24,11770.0,43.757,43.7959,43.7024,43.7959,11770.0
2016-10-17 09:50:00,56.24,56.24,56.11,56.17,4187.0,43.7959,43.7959,43.6947,43.7414,4187.0
2016-10-17 10:00:00,56.17,56.19,56.01,56.09,10557.0,43.7414,43.757,43.6168,43.6791,10557.0
2016-10-17 10:10:00,56.13,56.25,56.11,56.21,17293.0,43.7102,43.8037,43.6947,43.7725,17293.0
2016-10-17 10:20:00,56.22,56.35,56.16,56.27,15885.0,43.7803,43.8816,43.7336,43.8193,15885.0
2016-10-17 10:30:00,56.27,56.27,56.12,56.16,12579.0,43.8193,43.8193,43.7024,43.7336,12579.0
2016-10-17 10:40:00,56.16,56.18,55.98,55.98,14946.0,43.7336,43.7492,43.5934,43.5934,14946.0
2016-10-17 10:50:00,55.98,56.0,55.89,55.99,11632.0,43.5934,43.609,43.5233,43.6012,11632.0
2016-10-17 11:00:00,55.99,56.01,55.93,55.98,13259.0,43.6012,43.6168,43.5545,43.5934,13259.0
2016-10-17 11:10:00,56.0,56.12,56.0,56.12,8200.0,43.609,43.7024,43.609,43.7024,8200.0
2016-10-17 11:20:00,56.13,56.13,55.94,55.98,15867.0,43.7102,43.7102,43.5623,43.5934,15867.0
2016-10-17 11:30:00,55.99,56.08,55.99,56.04,18444.0,43.6012,43.6713,43.6012,43.6401,18444.0
2016-10-17 11:40:00,56.04,56.1,56.01,56.04,22564.0,43.6401,43.6869,43.6168,43.6401,22564.0
2016-10-17 11:50:00,56.05,56.11,56.04,56.07,16899.0,43.6479,43.6947,43.6401,43.6635,16899.0
2016-10-17 12:00:00,56.09,56.09,56.01,56.02,12023.0,43.6791,43.6791,43.6168,43.6246,12023.0
2016-10-17 12:10:00,56.04,56.1,56.02,56.08,8652.0,43.6401,43.6869,43.6246,43.6713,8652.0
2016-10-17 12:20:00,56.08,56.15,56.08,56.14,11450.0,43.6713,43.7258,43.6713,43.718,11450.0
2016-10-17 12:30:00,56.14,56.18,56.13,56.16,13724.0,43.718,43.7492,43.7102,43.7336,13724.0
2016-10-17 12:40:00,56.16,56.18,56.11,56.17,10490.0,43.7336,43.7492,43.6947,43.7414,10490.0
2016-10-17 12:50:00,56.17,56.21,56.16,56.19,11200.0,43.7414,43.7725,43.7336,43.757,11200.0
2016-10-17 13:00:00,56.18,56.21,56.15,56.19,20978.0,43.7492,43.7725,43.7258,43.757,20978.0
2016-10-17 13:10:00,56.18,56.19,56.07,56.1,12992.0,43.7492,43.757,43.6635,43.6869,12992.0
2016-10-17 13:20:00,56.11,56.11,56.01,56.04,9893.0,43.6947,43.6947,43.6168,43.6401,9893.0
2016-10-17 13:30:00,56.04,56.06,56.0,56.04,9171.0,43.6401,43.6557,43.609,43.6401,9171.0
2016-10-17 13:40:00,56.06,56.09,56.0,56.03,10297.0,43.6557,43.6791,43.609,43.6324,10297.0
2016-10-17 13:50:00,56.04,56.04,55.91,55.92,12424.0,43.6401,43.6401,43.5389,43.5467,12424.0
2016-10-17 14:00:00,55.91,56.0,55.9,55.97,17527.0,43.5389,43.609,43.5311,43.5856,17527.0
2016-10-17 14:10:00,55.96,56.0,55.95,55.99,16967.0,43.5778,43.609,43.5701,43.6012,16967.0
2016-10-17 14:20:00,55.99,56.0,55.95,55.97,16893.0,43.6012,43.609,43.5701,43.5856,16893.0
2016-10-17 14:30:00,55.97,55.97,55.93,55.94,12240.0,43.5856,43.5856,43.5545,43.5623,12240.0
2016-10-17 14:40:00,55.96,55.96,55.86,55.87,36434.0,43.5778,43.5778,43.5,43.5078,36434.0
2016-10-17 14:50:00,55.88,55.91,55.88,55.89,12949.0,43.5155,43.5389,43.5155,43.5233,12949.0
2016-10-17 15:00:00,55.9,55.91,55.88,55.89,32158.0,43.5311,43.5389,43.5155,43.5233,32158.0
2016-10-17 15:10:00,55.89,55.9,55.75,55.78,16143.0,43.5233,43.5311,43.4143,43.4377,16143.0
2016-10-17 15:20:00,55.78,55.83,55.75,55.76,22080.0,43.4377,43.4766,43.4143,43.4221,22080.0
2016-10-17 15:30:00,55.76,55.8,55.71,55.8,36898.0,43.4221,43.4532,43.3832,43.4532,36898.0
2016-10-17 15:40:00,55.79,55.82,55.73,55.75,53252.0,43.4455,43.4688,43.3987,43.4143,53252.0
2016-10-17 15:50:00,55.75,55.78,55.69,55.73,76940.0,43.4143,43.4377,43.3676,43.3987,76940.0
2016-10-18 09:30:00,55.99,56.18,55.82,55.82,34060.0,43.6012,43.7492,43.4688,43.4688,34060.0
2016-10-18 09:40:00,55.83,55.83,55.56,55.61,40533.0,43.4766,43.4766,43.2664,43.3053,40533.0
2016-10-18 09:50:00,55.6,55.72,55.55,55.69,32436.0,43.2975,43.391,43.2586,43.3676,32436.0
2016-10-18 10:00:00,55.7,55.7,55.61,55.68,16454.0,43.3754,43.3754,43.3053,43.3598,16454.0
2016-10-18 10:10:00,55.7,55.7,55.58,55.61,19909.0,43.3754,43.3754,43.2819,43.3053,19909.0
2016-10-18 10:20:00,55.61,55.64,55.55,55.56,18551.0,43.3053,43.3287,43.2586,43.2664,18551.0
2016-10-18 10:30:00,55.56,55.69,55.56,55.68,18737.0,43.2664,43.3676,43.2664,43.3598,18737.0
2016-10-18 10:40:00,55.68,55.72,55.64,55.69,20897.0,43.3598,43.391,43.3287,43.3676,20897.0
2016-10-18 10:50:00,55.69,55.72,55.64,55.71,14400.0,43.3676,43.391,43.3287,43.3832,14400.0
2016-10-18 11:00:00,55.73,55.79,55.72,55.77,17961.0,43.3987,43.4455,43.391,43.4299,17961.0
2016-10-18 11:10:00,55.78,55.81,55.71,55.71,23957.0,43.4377,43.461,43.3832,43.3832,23957.0
2016-10-18 11:20:00,55.7,55.82,55.7,55.82,13870.0,43.3754,43.4688,43.3754,43.4688,13870.0
2016-10-18 11:30:00,55.82,55.83,55.75,55.8,15212.0,43.4688,43.4766,43.4143,43.4532,15212.0
2016-10-18 11:40:00,55.8,55.83,55.75,55.79,16294.0,43.4532,43.4766,43.4143,43.4455,16294.0
2016-10-18 11:50:00,55.81,55.89,55.8,55.87,15005.0,43.461,43.5233,43.4532,43.5078,15005.0
2016-10-18 12:00:00,55.88,55.88,55.8,55.85,10562.0,43.5155,43.5155,43.4532,43.4922,10562.0
2016-10-18 12:10:00,55.85,55.89,55.81,55.83,13095.0,43.4922,43.5233,43.461,43.4766,13095.0
2016-10-18 12:20:00,55.83,55.87,55.83,55.87,4872.0,43.4766,43.5078,43.4766,43.5078,4872.0
2016-10-18 12:30:00,55.87,55.87,55.82,55.82,9551.0,43.5078,43.5078,43.4688,43.4688,9551.0
2016-10-18 12:40:00,55.83,55.86,55.77,55.79,10664.0,43.4766,43.5,43.4299,43.4455,10664.0
2016-10-18 12:50:00,55.81,55.82,55.78,55.8,6297.0,43.461,43.4688,43.4377,43.4532,6297.0
2016-10-18 13:00:00,55.81,55.86,55.81,55.85,12892.0,43.461,43.5,43.461,43.4922,12892.0
2016-10-18 13:10:00,55.85,55.88,55.83,55.87,9620.0,43.4922,43.5155,43.4766,43.5078,9620.0
2016-10-18 13:20:00,55.87,55.98,55.87,55.96,10624.0,43.5078,43.5934,43.5078,43.5778,10624.0
2016-10-18 13:30:00,55.96,55.97,55.92,55.96,7439.0,43.5778,43.5856,43.5467,43.5778,7439.0
2016-10-18 13:40:00,55.96,55.96,55.91,55.92,9938.0,43.5778,43.5778,43.5389,43.5467,9938.0
2016-10-18 13:50:00,55.93,55.94,55.9,55.94,11405.0,43.5545,43.5623,43.5311,43.5623,11405.0
2016-10-18 14:00:00,55.94,55.94,55.9,55.92,18135.0,43.5623,43.5623,43.5311,43.5467,18135.0
2016-10-18 14:10:00,55.91,55.93,55.88,55.92,13681.0,43.5389,43.5545,43.5155,43.5467,13681.0
2016-10-18 14:20:00,55.92,55.94,55.9,55.92,11097.0,43.5467,43.5623,43.5311,43.5467,11097.0
2016-10-18 14:30:00,55.91,55.93,55.91,55.92,6804.0,43.5389,43.5545,43.5389,43.5467,6804.0
2016-10-18 14:40:00,55.91,55.93,55.89,55.93,14872.0,43.5389,43.5545,43.5233,43.5545,14872.0
2016-10-18 14:50:00,55.92,55.92,55.86,55.91,12700.0,43.5467,43.5467,43.5,43.5389,12700.0
2016-10-18 15:00:00,55.92,55.93,55.88,55.89,14114.0,43.5467,43.5545,43.5155,43.5233,14114.0
2016-10-18 15:10:00,55.88,55.91,55.87,55.89,12872.0,43.5155,43.5389,43.5078,43.5233,12872.0
2016-10-18 15:20:00,55.9,55.92,55.9,55.91,14340.0,43.5311,43.5467,43.5311,43.5389,14340.0
2016-10-18 15:30:00,55.91,55.92,55.87,55.88,31705.0,43.5389,43.5467,43.5078,43.5155,31705.0
2016-10-18 15:40:00,55.87,55.88,55.82,55.84,27999.0,43.5078,43.5155,43.4688,43.4844,27999.0
2016-10-18 15:50:00,55.84,55.88,55.78,55.8,63200.0,43.4844,43.5155,43.4377,43.4532,63200.0
2016-10-19 09:30:00,56.0,56.04,55.68,55.73,11296.0,43.609,43.6401,43.3598,43.3987,11296.0
2016-10-19 09:40:00,55.73,55.95,55.72,55.94,7060.0,43.3987,43.5701,43.391,43.5623,7060.0
2016-10-19 09:50:00,55.91,56.09,55.91,56.07,16241.0,43.5389,43.6791,43.5389,43.6635,16241.0
2016-10-19 10:00:00,56.07,56.16,55.88,55.96,23921.0,43.6635,43.7336,43.5155,43.5778,23921.0
2016-10-19 10:10:00,55.99,56.05,55.88,55.97,13087.0,43.6012,43.6479,43.5155,43.5856,13087.0
2016-10-19 10:20:00,56.0,56.18,55.98,56.15,11009.0,43.609,43.7492,43.5934,43.7258,11009.0
2016-10-19 10:30:00,56.18,56.21,56.1,56.18,19950.0,43.7492,43.7725,43.6869,43.7492,19950.0
2016-10-19 10:40:00,56.17,56.29,56.17,56.29,7900.0,43.7414,43.8348,43.7414,43.8348,7900.0
2016-10-19 10:50:00,56.26,56.3,56.21,56.3,16037.0,43.8115,43.8426,43.7725,43.8426,16037.0
2016-10-19 11:00:00,56.3,56.4,56.25,56.39,26748.0,43.8426,43.9205,43.8037,43.9127,26748.0
2016-10-19 11:10:00,56.4,56.56,56.4,56.55,15953.0,43.9205,44.0451,43.9205,44.0373,15953.0
2016-10-19 11:20:00,56.55,56.85,56.54,56.79,36334.0,44.0373,44.2709,44.0295,44.2242,36334.0
2016-10-19 11:30:00,56.79,56.99,56.79,56.98,38670.0,44.2242,44.3799,44.2242,44.3722,38670.0
2016-10-19 11:40:00,56.98,57.06,56.93,56.97,32693.0,44.3722,44.4345,44.3332,44.3644,32693.0
2016-10-19 11:50:00,56.97,57.04,56.91,56.95,15568.0,44.3644,44.4189,44.3176,44.3488,15568.0
2016-10-19 12:00:00,56.95,56.97,56.79,56.82,12654.0,44.3488,44.3644,44.2242,44.2476,12654.0
2016-10-19 12:10:00,56.82,56.84,56.76,56.78,16238.0,44.2476,44.2631,44.2008,44.2164,16238.0
2016-10-19 12:20:00,56.77,56.84,56.75,56.81,10668.0,44.2086,44.2631,44.193,44.2398,10668.0
2016-10-19 12:30:00,56.81,56.87,56.81,56.85,11246.0,44.2398,44.2865,44.2398,44.2709,11246.0
2016-10-19 12:40:00,56.85,56.91,56.85,56.9,12901.0,44.2709,44.3176,44.2709,44.3099,12901.0
2016-10-19 12:50:00,56.9,56.96,56.88,56.95,18200.0,44.3099,44.3566,44.2943,44.3488,18200.0
2016-10-19 13:00:00,56.96,57.0,56.86,56.87,25627.0,44.3566,44.3877,44.2787,44.2865,25627.0
2016-10-19 13:10:00,56.87,56.93,56.87,56.92,8555.0,44.2865,44.3332,44.2865,44.3254,8555.0
2016-10-19 13:20:00,56.92,57.01,56.91,56.99,20720.0,44.3254,44.3955,44.3176,44.3799,20720.0
2016-10-19 13:30:00,56.98,57.01,56.95,57.01,17440.0,44.3722,44.3955,44.3488,44.3955,17440.0
2016-10-19 13:40:00,57.01,57.04,57.0,57.01,12182.0,44.3955,44.4189,44.3877,44.3955,12182.0
2016-10-19 13:50:00,57.0,57.01,56.93,56.94,7242.0,44.3877,44.3955,44.3332,44.341,7242.0
2016-10-19 14:00:00,56.95,57.04,56.95,57.03,21810.0,44.3488,44.4189,44.3488,44.4111,21810.0
2016-10-19 14:10:00,57.04,57.09,57.02,57.03,20715.0,44.4189,44.4578,44.4033,44.4111,20715.0
2016-10-19 14:20:00,57.04,57.07,57.02,57.07,10206.0,44.4189,44.4422,44.4033,44.4422,10206.0
2016-10-19 14:30:00,57.07,57.07,57.04,57.05,17998.0,44.4422,44.4422,44.4189,44.4267,17998.0
2016-10-19 14:40:00,57.06,57.1,57.05,57.1,12527.0,44.4345,44.4656,44.4267,44.4656,12527.0
2016-10-19 14:50:00,57.09,57.09,57.05,57.09,12155.0,44.4578,44.4578,44.4267,44.4578,12155.0
2016-10-19 15:00:00,57.08,57.14,57.08,57.11,20761.0,44.45,44.4967,44.45,44.4734,20761.0
2016-10-19 15:10:00,57.11,57.15,57.11,57.14,15908.0,44.4734,44.5045,44.4734,44.4967,15908.0
2016-10-19 15:20:00,57.14,57.15,57.13,57.14,14255.0,44.4967,44.5045,44.489,44.4967,14255.0
2016-10-19 15:30:00,57.13,57.14,57.07,57.11,29072.0,44.489,44.4967,44.4422,44.4734,29072.0
2016-10-19 15:40:00,57.11,57.17,57.11,57.12,46189.0,44.4734,44.5201,44.4734,44.4812,46189.0
2016-10-19 15:50:00,57.12,57.13,57.04,57.08,64022.0,44.4812,44.489,44.4189,44.45,64022.0
2016-10-20 09:30:00,57.27,57.28,56.93,56.96,14223.0,44.598,44.6058,44.3332,44.3566,14223.0
2016-10-20 09:40:00,56.89,57.14,56.78,57.14,16274.0,44.3021,44.4967,44.2164,44.4967,16274.0
2016-10-20 09:50:00,57.14,57.2,57.11,57.2,15660.0,44.4967,44.5435,44.4734,44.5435,15660.0
2016-10-20 10:00:00,57.18,57.26,57.05,57.05,27765.0,44.5279,44.5902,44.4267,44.4267,27765.0
2016-10-20 10:10:00,57.03,57.19,57.02,57.04,26494.0,44.4111,44.5357,44.4033,44.4189,26494.0
2016-10-20 10:20:00,57.05,57.15,56.98,57.08,18105.0,44.4267,44.5045,44.3722,44.45,18105.0
2016-10-20 10:30:00,57.05,57.05,56.8,56.83,18359.0,44.4267,44.4267,44.232,44.2553,18359.0
2016-10-20 10:40:00,56.81,56.92,56.79,56.92,18143.0,44.2398,44.3254,44.2242,44.3254,18143.0
2016-10-20 10:50:00,56.94,56.95,56.74,56.83,17771.0,44.341,44.3488,44.1853,44.2553,17771.0
2016-10-20 11:00:00,56.82,56.86,56.8,56.81,71081.0,44.2476,44.2787,44.232,44.2398,71081.0
2016-10-20 11:10:00,56.82,56.94,56.82,56.91,18658.0,44.2476,44.341,44.2476,44.3176,18658.0
2016-10-20 11:20:00,56.92,56.93,56.83,56.84,10517.0,44.3254,44.3332,44.2553,44.2631,10517.0
2016-10-20 11:30:00,56.84,56.9,56.7,56.73,27082.0,44.2631,44.3099,44.1541,44.1775,27082.0
2016-10-20 11:40:00,56.75,56.8,56.73,56.78,8727.0,44.193,44.232,44.1775,44.2164,8727.0
2016-10-20 11:50:00,56.78,56.84,56.71,56.83,14611.0,44.2164,44.2631,44.1619,44.2553,14611.0
2016-10-20 12:00:00,56.84,56.92,56.8,56.82,11078.0,44.2631,44.3254,44.232,44.2476,11078.0
2016-10-20 12:10:00,56.84,56.89,56.83,56.85,4502.0,44.2631,44.3021,44.2553,44.2709,4502.0
2016-10-20 12:20:00,56.84,56.84,56.77,56.81,21302.0,44.2631,44.2631,44.2086,44.2398,21302.0
2016-10-20 12:30:00,56.8,56.85,56.77,56.85,9487.0,44.232,44.2709,44.2086,44.2709,9487.0
2016-10-20 12:40:00,56.87,56.92,56.86,56.87,8598.0,44.2865,44.3254,44.2787,44.2865,8598.0
2016-10-20 12:50:00,56.86,56.87,56.82,56.83,9272.0,44.2787,44.2865,44.2476,44.2553,9272.0
2016-10-20 13:00:00,56.83,56.84,56.78,56.83,8311.0,44.2553,44.2631,44.2164,44.2553,8311.0
2016-10-20 13:10:00,56.83,56.86,56.77,56.77,8760.0,44.2553,44.2787,44.2086,44.2086,8760.0
2016-10-20 13:20:00,56.77,56.82,56.75,56.82,9666.0,44.2086,44.2476,44.193,44.2476,9666.0
2016-10-20 13:30:00,56.84,56.87,56.82,56.87,8357.0,44.2631,44.2865,44.2476,44.2865,8357.0
2016-10-20 13:40:00,56.89,56.92,56.82,56.82,11478.0,44.3021,44.3254,44.2476,44.2476,11478.0
2016-10-20 13:50:00,56.82,56.82,56.74,56.79,5475.0,44.2476,44.2476,44.1853,44.2242,5475.0
2016-10-20 14:00:00,56.79,56.8,56.73,56.77,11640.0,44.2242,44.232,44.1775,44.2086,11640.0
2016-10-20 14:10:00,56.76,56.78,56.71,56.74,8985.0,44.2008,44.2164,44.1619,44.1853,8985.0
2016-10-20 14:20:00,56.75,56.78,56.73,56.77,13764.0,44.193,44.2164,44.1775,44.2086,13764.0
2016-10-20 14:30:00,56.77,56.78,56.73,56.74,24681.0,44.2086,44.2164,44.1775,44.1853,24681.0
2016-10-20 14:40:00,56.73,56.8,56.71,56.78,8419.0,44.1775,44.232,44.1619,44.2164,8419.0
2016-10-20 14:50:00,56.8,56.81,56.73,56.74,8701.0,44.232,44.2398,44.1775,44.1853,8701.0
2016-10-20 15:00:00,56.75,56.75,56.68,56.74,14624.0,44.193,44.193,44.1385,44.1853,14624.0
2016-10-20 15:10:00,56.74,56.76,56.7,56.72,11870.0,44.1853,44.2008,44.1541,44.1697,11870.0
2016-10-20 15:20:00,56.72,56.75,56.69,56.7,16459.0,44.1697,44.193,44.1463,44.1541,16459.0
2016-10-20 15:30:00,56.69,56.72,56.63,56.67,19984.0,44.1463,44.1697,44.0996,44.1307,19984.0
2016-10-20 15:40:00,56.68,56.74,56.66,56.72,36597.0,44.1385,44.1853,44.123,44.1697,36597.0
2016-10-20 15:50:00,56.72,56.77,56.7,56.71,59980.0,44.1697,44.2086,44.1541,44.1619,59980.0
2016-10-21 09:30:00,56.39,56.59,56.32,56.37,9691.0,43.9127,44.0684,43.8582,43.8971,9691.0
2016-10-21 09:40:00,56.37,56.55,56.25,56.32,18803.0,43.8971,44.0373,43.8037,43.8582,18803.0
2016-10-21 09:50:00,56.32,56.58,56.32,56.54,21040.0,43.8582,44.0607,43.8582,44.0295,21040.0
2016-10-21 10:00:00,56.52,56.58,56.43,56.49,72826.0,44.0139,44.0607,43.9439,43.9906,72826.0
2016-10-21 10:10:00,56.5,56.51,56.31,56.33,12393.0,43.9984,44.0061,43.8504,43.866,12393.0
2016-10-21 10:20:00,56.32,56.36,56.26,56.31,14313.0,43.8582,43.8893,43.8115,43.8504,14313.0
2016-10-21 10:30:00,56.31,56.38,56.29,56.3,14744.0,43.8504,43.9049,43.8348,43.8426,14744.0
2016-10-21 10:40:00,56.29,56.36,56.28,56.32,22825.0,43.8348,43.8893,43.827,43.8582,22825.0
2016-10-21 10:50:00,56.32,56.34,56.23,56.3,20016.0,43.8582,43.8738,43.7881,43.8426,20016.0
2016-10-21 11:00:00,56.31,56.55,56.26,56.5,105759.0,43.8504,44.0373,43.8115,43.9984,105759.0
2016-10-21 11:10:00,56.48,56.56,56.45,56.54,40414.0,43.9828,44.0451,43.9594,44.0295,40414.0
2016-10-21 11:20:00,56.54,56.55,56.37,56.45,21596.0,44.0295,44.0373,43.8971,43.9594,21596.0
2016-10-21 11:30:00,56.44,56.51,56.39,56.46,16200.0,43.9516,44.0061,43.9127,43.9672,16200.0
2016-10-21 11:40:00,56.47,56.52,56.46,56.5,22054.0,43.975,44.0139,43.9672,43.9984,22054.0
2016-10-21 11:50:00,56.51,56.51,56.47,56.48,15652.0,44.0061,44.0061,43.975,43.9828,15652.0
2016-10-21 12:00:00,56.49,56.5,56.44,56.45,12890.0,43.9906,43.9984,43.9516,43.9594,12890.0
2016-10-21 12:10:00,56.45,56.46,56.35,56.36,12939.0,43.9594,43.9672,43.8816,43.8893,12939.0
2016-10-21 12:20:00,56.36,56.42,56.35,56.35,19070.0,43.8893,43.9361,43.8816,43.8816,19070.0
2016-10-21 12:30:00,56.36,56.5,56.35,56.45,21704.0,43.8893,43.9984,43.8816,43.9594,21704.0
2016-10-21 12:40:00,56.46,56.52,56.46,56.5,21688.0,43.9672,44.0139,43.9672,43.9984,21688.0
2016-10-21 12:50:00,56.5,56.57,56.47,56.55,20635.0,43.9984,44.0529,43.975,44.0373,20635.0
2016-10-21 13:00:00,56.55,56.57,56.48,56.53,17100.0,44.0373,44.0529,43.9828,44.0217,17100.0
2016-10-21 13:10:00,56.53,56.64,56.52,56.64,20840.0,44.0217,44.1074,44.0139,44.1074,20840.0
2016-10-21 13:20:00,56.64,56.67,56.58,56.6,17505.0,44.1074,44.1307,44.0607,44.0762,17505.0
2016-10-21 13:30:00,56.59,56.62,56.54,56.6,20476.0,44.0684,44.0918,44.0295,44.0762,20476.0
2016-10-21 13:40:00,56.61,56.7,56.6,56.68,31088.0,44.084,44.1541,44.0762,44.1385,31088.0
2016-10-21 13:50:00,56.68,56.79,56.66,56.78,29700.0,44.1385,44.2242,44.123,44.2164,29700.0
2016-10-21 14:00:00,56.78,56.78,56.7,56.72,21186.0,44.2164,44.2164,44.1541,44.1697,21186.0
2016-10-21 14:10:00,56.72,56.79,56.71,56.75,17700.0,44.1697,44.2242,44.1619,44.193,17700.0
2016-10-21 14:20:00,56.75,56.81,56.74,56.81,18542.0,44.193,44.2398,44.1853,44.2398,18542.0
2016-10-21 14:30:00,56.8,56.85,56.79,56.84,23634.0,44.232,44.2709,44.2242,44.2631,23634.0
2016-10-21 14:40:00,56.85,56.89,56.82,56.83,18713.0,44.2709,44.3021,44.2476,44.2553,18713.0
2016-10-21 14:50:00,56.82,56.88,56.81,56.87,16618.0,44.2476,44.2943,44.2398,44.2865,16618.0
2016-10-21 15:00:00,56.86,56.87,56.83,56.85,21815.0,44.2787,44.2865,44.2553,44.2709,21815.0
2016-10-21 15:10:00,56.84,56.87,56.83,56.84,22759.0,44.2631,44.2865,44.2553,44.2631,22759.0
2016-10-21 15:20:00,56.85,56.86,56.75,56.76,53441.0,44.2709,44.2787,44.193,44.2008,53441.0
2016-10-21 15:30:00,56.75,56.81,56.75,56.8,37574.0,44.193,44.2398,44.193,44.232,37574.0
2016-10-21 15:40:00,56.8,56.8,56.75,56.78,46447.0,44.232,44.232,44.193,44.2164,46447.0
2016-10-21 15:50:00,56.78,56.81,56.76,56.77,96759.0,44.2164,44.2398,44.2008,44.2086,96759.0
2016-10-24 09:30:00,58.35,58.35,57.72,57.98,92643.0,45.439,45.439,44.9484,45.1509,92643.0
2016-10-24 09:40:00,58.01,58.01,57.74,57.79,36130.0,45.1742,45.1742,44.964,45.0029,36130.0
2016-10-24 09:50:00,57.8,57.84,57.73,57.76,36946.0,45.0107,45.0419,44.9562,44.9796,36946.0
2016-10-24 10:00:00,57.75,57.95,57.63,57.87,42434.0,44.9718,45.1275,44.8783,45.0652,42434.0
2016-10-24 10:10:00,57.87,57.94,57.76,57.8,21625.0,45.0652,45.1197,44.9796,45.0107,21625.0
2016-10-24 10:20:00,57.81,57.96,57.81,57.87,22309.0,45.0185,45.1353,45.0185,45.0652,22309.0
2016-10-24 10:30:00,57.87,57.92,57.77,57.77,17539.0,45.0652,45.1042,44.9874,44.9874,17539.0
2016-10-24 10:40:00,57.79,57.79,57.64,57.76,27957.0,45.0029,45.0029,44.8861,44.9796,27957.0
2016-10-24 10:50:00,57.76,57.79,57.69,57.69,22423.0,44.9796,45.0029,44.9251,44.9251,22423.0
2016-10-24 11:00:00,57.7,57.73,57.66,57.66,11896.0,44.9328,44.9562,44.9017,44.9017,11896.0
2016-10-24 11:10:00,57.67,57.74,57.63,57.73,11000.0,44.9095,44.964,44.8783,44.9562,11000.0
2016-10-24 11:20:00,57.74,57.74,57.62,57.64,38870.0,44.964,44.964,44.8705,44.8861,38870.0
2016-10-24 11:30:00,57.63,57.76,57.62,57.75,19565.0,44.8783,44.9796,44.8705,44.9718,19565.0
2016-10-24 11:40:00,57.75,57.75,57.66,57.68,12852.0,44.9718,44.9718,44.9017,44.9173,12852.0
2016-10-24 11:50:00,57.69,57.75,57.69,57.7,13424.0,44.9251,44.9718,44.9251,44.9328,13424.0
2016-10-24 12:00:00,57.71,57.76,57.7,57.76,8108.0,44.9406,44.9796,44.9328,44.9796,8108.0
2016-10-24 12:10:00,57.75,57.82,57.73,57.75,22891.0,44.9718,45.0263,44.9562,44.9718,22891.0
2016-10-24 12:20:00,57.78,57.78,57.67,57.69,12079.0,44.9951,44.9951,44.9095,44.9251,12079.0
2016-10-24 12:30:00,57.68,57.69,57.6,57.6,17250.0,44.9173,44.9251,44.855,44.855,17250.0
2016-10-24 12:40:00,57.6,57.65,57.56,57.65,8538.0,44.855,44.8939,44.8238,44.8939,8538.0
2016-10-24 12:50:00,57.64,57.65,57.58,57.62,35858.0,44.8861,44.8939,44.8394,44.8705,35858.0
2016-10-24 13:00:00,57.62,57.8,57.61,57.79,31834.0,44.8705,45.0107,44.8628,45.0029,31834.0
2016-10-24 13:10:00,57.8,57.85,57.79,57.82,11168.0,45.0107,45.0496,45.0029,45.0263,11168.0
2016-10-24 13:20:00,57.82,57.95,57.81,57.95,17135.0,45.0263,45.1275,45.0185,45.1275,17135.0
2016-10-24 13:30:00,57.94,57.95,57.91,57.94,19954.0,45.1197,45.1275,45.0964,45.1197,19954.0
2016-10-24 13:40:00,57.94,57.94,57.87,57.88,14492.0,45.1197,45.1197,45.0652,45.073,14492.0
2016-10-24 13:50:00,57.88,57.9,57.85,57.85,19506.0,45.073,45.0886,45.0496,45.0496,19506.0
2016-10-24 14:00:00,57.86,57.99,57.85,57.98,41280.0,45.0574,45.1587,45.0496,45.1509,41280.0
2016-10-24 14:10:00,57.99,58.11,57.98,58.1,35167.0,45.1587,45.2521,45.1509,45.2443,35167.0
2016-10-24 14:20:00,58.1,58.11,57.97,58.1,39967.0,45.2443,45.2521,45.1431,45.2443,39967.0
2016-10-24 14:30:00,58.09,58.1,57.97,57.97,15588.0,45.2365,45.2443,45.1431,45.1431,15588.0
2016-10-24 14:40:00,57.98,57.98,57.84,57.85,24351.0,45.1509,45.1509,45.0419,45.0496,24351.0
2016-10-24 14:50:00,57.84,57.88,57.81,57.88,14571.0,45.0419,45.073,45.0185,45.073,14571.0
2016-10-24 15:00:00,57.87,57.93,57.82,57.83,22021.0,45.0652,45.1119,45.0263,45.0341,22021.0
2016-10-24 15:10:00,57.83,57.84,57.77,57.78,15714.0,45.0341,45.0419,44.9874,44.9951,15714.0
2016-10-24 15:20:00,57.78,57.78,57.68,57.71,28268.0,44.9951,44.9951,44.9173,44.9406,28268.0
2016-10-24 15:30:00,57.7,57.77,57.67,57.77,33497.0,44.9328,44.9874,44.9095,44.9874,33497.0
2016-10-24 15:40:00,57.76,57.85,57.73,57.84,58497.0,44.9796,45.0496,44.9562,45.0419,58497.0
2016-10-24 15:50:00,57.84,57.88,57.79,57.79,111335.0,45.0419,45.073,45.0029,45.0029,111335.0
2016-10-25 09:30:00,56.3,57.17,55.95,57.03,74450.0,43.8426,44.5201,43.5701,44.4111,74450.0
2016-10-25 09:40:00,57.06,57.29,57.01,57.21,25663.0,44.4345,44.6136,44.3955,44.5513,25663.0
2016-10-25 09:50:00,57.19,57.23,56.81,56.81,55384.0,44.5357,44.5668,44.2398,44.2398,55384.0
2016-10-25 10:00:00,56.8,57.01,56.47,57.01,104210.0,44.232,44.3955,43.975,44.3955,104210.0
2016-10-25 10:10:00,57.02,57.13,56.93,57.01,26957.0,44.4033,44.489,44.3332,44.3955,26957.0
2016-10-25 10:20:00,57.01,57.04,56.66,56.69,44859.0,44.3955,44.4189,44.123,44.1463,44859.0
2016-10-25 10:30:00,56.67,56.77,56.4,56.47,32761.0,44.1307,44.2086,43.9205,43.975,32761.0
2016-10-25 10:40:00,56.45,56.45,55.89,55.92,81361.0,43.9594,43.9594,43.5233,43.5467,81361.0
2016-10-25 10:50:00,55.92,56.0,55.79,55.83,93183.0,43.5467,43.609,43.4455,43.4766,93183.0
2016-10-25 11:00:00,55.84,55.84,55.64,55.67,104653.0,43.4844,43.4844,43.3287,43.352,104653.0
2016-10-25 11:10:00,55.67,55.69,55.44,55.45,69036.0,43.352,43.3676,43.1729,43.1807,69036.0
2016-10-25 11:20:00,55.44,55.46,55.26,55.3,41406.0,43.1729,43.1885,43.0327,43.0639,41406.0
2016-10-25 11:30:00,55.32,55.43,55.27,55.42,44244.0,43.0795,43.1651,43.0405,43.1573,44244.0
2016-10-25 11:40:00,55.42,55.62,55.41,55.54,30100.0,43.1573,43.3131,43.1495,43.2508,30100.0
2016-10-25 11:50:00,55.55,55.55,55.36,55.47,35345.0,43.2586,43.2586,43.1106,43.1963,35345.0
2016-10-25 12:00:00,55.47,55.63,55.43,55.61,64278.0,43.1963,43.3209,43.1651,43.3053,64278.0
2016-10-25 12:10:00,55.63,55.7,55.57,55.6,22441.0,43.3209,43.3754,43.2741,43.2975,22441.0
2016-10-25 12:20:00,55.6,55.73,55.56,55.7,32081.0,43.2975,43.3987,43.2664,43.3754,32081.0
2016-10-25 12:30:00,55.71,55.88,55.7,55.85,50236.0,43.3832,43.5155,43.3754,43.4922,50236.0
2016-10-25 12:40:00,55.82,55.83,55.7,55.78,29242.0,43.4688,43.4766,43.3754,43.4377,29242.0
2016-10-25 12:50:00,55.78,55.81,55.76,55.79,16749.0,43.4377,43.461,43.4221,43.4455,16749.0
2016-10-25 13:00:00,55.77,55.77,55.57,55.57,21285.0,43.4299,43.4299,43.2741,43.2741,21285.0
2016-10-25 13:10:00,55.56,55.57,55.47,55.48,32966.0,43.2664,43.2741,43.1963,43.2041,32966.0
2016-10-25 13:20:00,55.48,55.5,55.4,55.41,14816.0,43.2041,43.2196,43.1418,43.1495,14816.0
2016-10-25 13:30:00,55.4,55.4,55.31,55.31,28142.0,43.1418,43.1418,43.0717,43.0717,28142.0
2016-10-25 13:40:00,55.3,55.3,55.14,55.19,45615.0,43.0639,43.0639,42.9393,42.9782,45615.0
2016-10-25 13:50:00,55.2,55.23,55.09,55.18,67381.0,42.986,43.0094,42.9003,42.9704,67381.0
2016-10-25 14:00:00,55.18,55.27,55.12,55.18,81342.0,42.9704,43.0405,42.9237,42.9704,81342.0
2016-10-25 14:10:00,55.21,55.38,55.14,55.38,60930.0,42.9938,43.1262,42.9393,43.1262,60930.0
2016-10-25 14:20:00,55.37,55.42,55.21,55.22,57757.0,43.1184,43.1573,42.9938,43.0016,57757.0
2016-10-25 14:30:00,55.22,55.33,55.12,55.18,137928.0,43.0016,43.0872,42.9237,42.9704,137928.0
2016-10-25 14:40:00,55.19,55.28,55.14,55.26,28317.0,42.9782,43.0483,42.9393,43.0327,28317.0
2016-10-25 14:50:00,55.25,55.26,55.17,55.2,26391.0,43.0249,43.0327,42.9626,42.986,26391.0
2016-10-25 15:00:00,55.2,55.23,55.13,55.15,32093.0,42.986,43.0094,42.9315,42.9471,32093.0
2016-10-25 15:10:00,55.15,55.17,55.1,55.17,32770.0,42.9471,42.9626,42.9081,42.9626,32770.0
2016-10-25 15:20:00,55.17,55.31,55.13,55.14,135586.0,42.9626,43.0717,42.9315,42.9393,135586.0
2016-10-25 15:30:00,55.14,55.15,55.1,55.14,63073.0,42.9393,42.9471,42.9081,42.9393,63073.0
2016-10-25 15:40:00,55.14,55.18,55.04,55.11,98918.0,42.9393,42.9704,42.8614,42.9159,98918.0
2016-10-25 15:50:00,55.11,55.11,55.04,55.07,169238.0,42.9159,42.9159,42.8614,42.8848,169238.0
2016-10-26 09:30:00,55.02,55.45,54.69,55.43,38650.0,42.8458,43.1807,42.5889,43.1651,38650.0
2016-10-26 09:40:00,55.45,55.61,55.45,55.45,43152.0,43.1807,43.3053,43.1807,43.1807,43152.0
2016-10-26 09:50:00,55.48,55.5,55.21,55.23,35122.0,43.2041,43.2196,42.9938,43.0094,35122.0
2016-10-26 10:00:00,55.21,55.34,54.89,54.9,45005.0,42.9938,43.095,42.7446,42.7524,45005.0
2016-10-26 10:10:00,54.9,54.93,54.81,54.85,66201.0,42.7524,42.7758,42.6823,42.7135,66201.0
2016-10-26 10:20:00,54.86,54.94,54.72,54.84,49707.0,42.7212,42.7835,42.6122,42.7057,49707.0
2016-10-26 10:30:00,54.84,55.26,54.84,55.14,31099.0,42.7057,43.0327,42.7057,42.9393,31099.0
2016-10-26 10:40:00,55.15,55.25,55.15,55.23,43535.0,42.9471,43.0249,42.9471,43.0094,43535.0
2016-10-26 10:50:00,55.23,55.27,55.15,55.24,32584.0,43.0094,43.0405,42.9471,43.0172,32584.0
2016-10-26 11:00:00,55.25,55.26,55.19,55.2,32727.0,43.0249,43.0327,42.9782,42.986,32727.0
2016-10-26 11:10:00,55.19,55.26,55.09,55.17,32652.0,42.9782,43.0327,42.9003,42.9626,32652.0
2016-10-26 11:20:00,55.17,55.25,55.14,55.25,11518.0,42.9626,43.0249,42.9393,43.0249,11518.0
2016-10-26 11:30:00,55.25,55.4,55.25,55.37,23712.0,43.0249,43.1418,43.0249,43.1184,23712.0
2016-10-26 11:40:00,55.38,55.54,55.38,55.52,19905.0,43.1262,43.2508,43.1262,43.2352,19905.0
2016-10-26 11:50:00,55.52,55.54,55.46,55.47,16879.0,43.2352,43.2508,43.1885,43.1963,16879.0
2016-10-26 12:00:00,55.47,55.53,55.46,55.52,16177.0,43.1963,43.243,43.1885,43.2352,16177.0
2016-10-26 12:10:00,55.51,55.58,55.5,55.53,21672.0,43.2274,43.2819,43.2196,43.243,21672.0
2016-10-26 12:20:00,55.53,55.59,55.52,55.54,8825.0,43.243,43.2897,43.2352,43.2508,8825.0
2016-10-26 12:30:00,55.53,55.53,55.44,55.46,11850.0,43.243,43.243,43.1729,43.1885,11850.0
2016-10-26 12:40:00,55.46,55.62,55.45,55.6,34155.0,43.1885,43.3131,43.1807,43.2975,34155.0
2016-10-26 12:50:00,55.59,55.63,55.46,55.52,17050.0,43.2897,43.3209,43.1885,43.2352,17050.0
2016-10-26 13:00:00,55.52,55.52,55.4,55.4,9467.0,43.2352,43.2352,43.1418,43.1418,9467.0
2016-10-26 13:10:00,55.39,55.39,55.27,55.32,13675.0,43.134,43.134,43.0405,43.0795,13675.0
2016-10-26 13:20:00,55.31,55.37,55.29,55.34,15165.0,43.0717,43.1184,43.0561,43.095,15165.0
2016-10-26 13:30:00,55.34,55.38,55.3,55.35,34017.0,43.095,43.1262,43.0639,43.1028,34017.0
2016-10-26 13:40:00,55.35,55.35,55.09,55.1,67896.0,43.1028,43.1028,42.9003,42.9081,67896.0
2016-10-26 13:50:00,55.1,55.1,54.99,54.99,36011.0,42.9081,42.9081,42.8225,42.8225,36011.0
2016-10-26 14:00:00,54.99,55.05,54.92,54.96,49681.0,42.8225,42.8692,42.768,42.7991,49681.0
2016-10-26 14:10:00,54.96,55.09,54.95,55.09,22260.0,42.7991,42.9003,42.7913,42.9003,22260.0
2016-10-26 14:20:00,55.09,55.23,55.09,55.16,26507.0,42.9003,43.0094,42.9003,42.9549,26507.0
2016-10-26 14:30:00,55.16,55.17,55.12,55.16,15177.0,42.9549,42.9626,42.9237,42.9549,15177.0
2016-10-26 14:40:00,55.17,55.23,55.14,55.14,10398.0,42.9626,43.0094,42.9393,42.9393,10398.0
2016-10-26 14:50:00,55.13,55.16,55.12,55.15,11475.0,42.9315,42.9549,42.9237,42.9471,11475.0
2016-10-26 15:00:00,55.16,55.16,55.05,55.05,10628.0,42.9549,42.9549,42.8692,42.8692,10628.0
2016-10-26 15:10:00,55.05,55.19,55.05,55.17,19743.0,42.8692,42.9782,42.8692,42.9626,19743.0
2016-10-26 15:20:00,55.17,55.35,55.16,55.34,43734.0,42.9626,43.1028,42.9549,43.095,43734.0
2016-10-26 15:30:00,55.34,55.35,55.26,55.32,50048.0,43.095,43.1028,43.0327,43.0795,50048.0
2016-10-26 15:40:00,55.31,55.35,55.27,55.27,76518.0,43.0717,43.1028,43.0405,43.0405,76518.0
2016-10-26 15:50:00,55.27,55.33,55.21,55.22,183261.0,43.0405,43.0872,42.9938,43.0016,183261.0
2016-10-27 09:30:00,55.18,55.27,55.07,55.07,24867.0,42.9704,43.0405,42.8848,42.8848,24867.0
2016-10-27 09:40:00,55.0,55.01,54.72,54.78,27157.0,42.8303,42.8381,42.6122,42.6589,27157.0
2016-10-27 09:50:00,54.78,55.11,54.78,55.11,30571.0,42.6589,42.9159,42.6589,42.9159,30571.0
2016-10-27 10:00:00,55.09,55.09,54.78,54.78,28308.0,42.9003,42.9003,42.6589,42.6589,28308.0
2016-10-27 10:10:00,54.78,54.83,54.74,54.75,33236.0,42.6589,42.6979,42.6278,42.6356,33236.0
2016-10-27 10:20:00,54.78,54.81,54.71,54.73,15266.0,42.6589,42.6823,42.6044,42.62,15266.0
2016-10-27 10:30:00,54.7,54.86,54.69,54.79,28048.0,42.5966,42.7212,42.5889,42.6667,28048.0
2016-10-27 10:40:00,54.77,54.78,54.66,54.75,26839.0,42.6512,42.6589,42.5655,42.6356,26839.0
2016-10-27 10:50:00,54.76,54.76,54.53,54.55,57423.0,42.6434,42.6434,42.4643,42.4798,57423.0
2016-10-27 11:00:00,54.54,54.62,54.41,54.51,42040.0,42.472,42.5343,42.3708,42.4487,42040.0
2016-10-27 11:10:00,54.51,54.52,54.39,54.4,30348.0,42.4487,42.4565,42.3552,42.363,30348.0
2016-10-27 11:20:00,54.39,54.41,54.35,54.39,25199.0,42.3552,42.3708,42.3241,42.3552,25199.0
2016-10-27 11:30:00,54.38,54.45,54.37,54.42,27989.0,42.3474,42.402,42.3397,42.3786,27989.0
2016-10-27 11:40:00,54.42,54.53,54.35,54.48,12914.0,42.3786,42.4643,42.3241,42.4253,12914.0
2016-10-27 11:50:00,54.5,54.7,54.5,54.69,14969.0,42.4409,42.5966,42.4409,42.5889,14969.0
2016-10-27 12:00:00,54.71,54.71,54.56,54.56,30608.0,42.6044,42.6044,42.4876,42.4876,30608.0
2016-10-27 12:10:00,54.56,54.58,54.43,54.45,14392.0,42.4876,42.5032,42.3864,42.402,14392.0
2016-10-27 12:20:00,54.44,54.47,54.38,54.46,8632.0,42.3942,42.4175,42.3474,42.4097,8632.0
2016-10-27 12:30:00,54.48,54.54,54.47,54.53,16701.0,42.4253,42.472,42.4175,42.4643,16701.0
2016-10-27 12:40:00,54.52,54.52,54.44,54.51,8445.0,42.4565,42.4565,42.3942,42.4487,8445.0
2016-10-27 12:50:00,54.51,54.56,54.47,54.5,11351.0,42.4487,42.4876,42.4175,42.4409,11351.0
2016-10-27 13:00:00,54.5,54.57,54.49,54.5,8583.0,42.4409,42.4954,42.4331,42.4409,8583.0
2016-10-27 13:10:00,54.48,54.54,54.47,54.48,12403.0,42.4253,42.472,42.4175,42.4253,12403.0
2016-10-27 13:20:00,54.47,54.49,54.41,54.41,32018.0,42.4175,42.4331,42.3708,42.3708,32018.0
2016-10-27 13:30:00,54.41,54.55,54.37,54.54,17775.0,42.3708,42.4798,42.3397,42.472,17775.0
2016-10-27 13:40:00,54.55,54.59,54.51,54.58,12403.0,42.4798,42.511,42.4487,42.5032,12403.0
2016-10-27 13:50:00,54.58,54.68,54.58,54.63,31538.0,42.5032,42.5811,42.5032,42.5421,31538.0
2016-10-27 14:00:00,54.62,54.63,54.53,54.54,26613.0,42.5343,42.5421,42.4643,42.472,26613.0
2016-10-27 14:10:00,54.54,54.64,54.52,54.63,19861.0,42.472,42.5499,42.4565,42.5421,19861.0
2016-10-27 14:20:00,54.62,54.71,54.62,54.69,32249.0,42.5343,42.6044,42.5343,42.5889,32249.0
2016-10-27 14:30:00,54.69,54.69,54.53,54.57,38960.0,42.5889,42.5889,42.4643,42.4954,38960.0
2016-10-27 14:40:00,54.56,54.61,54.54,54.56,18447.0,42.4876,42.5266,42.472,42.4876,18447.0
2016-10-27 14:50:00,54.57,54.58,54.5,54.51,16096.0,42.4954,42.5032,42.4409,42.4487,16096.0
2016-10-27 15:00:00,54.52,54.56,54.51,54.53,14888.0,42.4565,42.4876,42.4487,42.4643,14888.0
2016-10-27 15:10:00,54.53,54.54,54.42,54.44,28965.0,42.4643,42.472,42.3786,42.3942,28965.0
2016-10-27 15:20:00,54.44,54.53,54.43,54.52,20462.0,42.3942,42.4643,42.3864,42.4565,20462.0
2016-10-27 15:30:00,54.51,54.56,54.47,54.52,46263.0,42.4487,42.4876,42.4175,42.4565,46263.0
2016-10-27 15:40:00,54.52,54.66,54.51,54.62,62153.0,42.4565,42.5655,42.4487,42.5343,62153.0
2016-10-27 15:50:00,54.61,54.78,54.59,54.76,123691.0,42.5266,42.6589,42.511,42.6434,123691.0
2016-10-28 09:30:00,54.55,55.08,54.51,55.03,84608.0,42.4798,42.8926,42.4487,42.8536,84608.0
2016-10-28 09:40:00,55.01,55.25,54.94,55.2,38177.0,42.8381,43.0249,42.7835,42.986,38177.0
2016-10-28 09:50:00,55.21,55.34,55.05,55.06,31431.0,42.9938,43.095,42.8692,42.877,31431.0
2016-10-28 10:00:00,55.1,55.32,55.06,55.2,45273.0,42.9081,43.0795,42.877,42.986,45273.0
2016-10-28 10:10:00,55.21,55.5,55.14,55.35,47207.0,42.9938,43.2196,42.9393,43.1028,47207.0
2016-10-28 10:20:00,55.38,55.54,55.36,55.44,15212.0,43.1262,43.2508,43.1106,43.1729,15212.0
2016-10-28 10:30:00,55.42,55.66,55.41,55.54,28579.0,43.1573,43.3442,43.1495,43.2508,28579.0
2016-10-28 10:40:00,55.54,55.56,55.38,55.4,24900.0,43.2508,43.2664,43.1262,43.1418,24900.0
2016-10-28 10:50:00,55.4,55.5,55.34,55.5,29099.0,43.1418,43.2196,43.095,43.2196,29099.0
2016-10-28 11:00:00,55.51,55.74,55.51,55.72,34765.0,43.2274,43.4065,43.2274,43.391,34765.0
2016-10-28 11:10:00,55.72,55.76,55.66,55.67,28543.0,43.391,43.4221,43.3442,43.352,28543.0
2016-10-28 11:20:00,55.67,55.81,55.66,55.78,35312.0,43.352,43.461,43.3442,43.4377,35312.0
2016-10-28 11:30:00,55.77,55.85,55.72,55.74,25564.0,43.4299,43.4922,43.391,43.4065,25564.0
2016-10-28 11:40:00,55.72,55.78,55.61,55.63,21131.0,43.391,43.4377,43.3053,43.3209,21131.0
2016-10-28 11:50:00,55.66,55.8,55.65,55.66,14523.0,43.3442,43.4532,43.3364,43.3442,14523.0
2016-10-28 12:00:00,55.68,55.83,55.68,55.78,16908.0,43.3598,43.4766,43.3598,43.4377,16908.0
2016-10-28 12:10:00,55.75,55.86,55.75,55.86,27565.0,43.4143,43.5,43.4143,43.5,27565.0
2016-10-28 12:20:00,55.87,55.91,55.83,55.89,15231.0,43.5078,43.5389,43.4766,43.5233,15231.0
2016-10-28 12:30:00,55.9,55.99,55.89,55.96,14719.0,43.5311,43.6012,43.5233,43.5778,14719.0
2016-10-28 12:40:00,55.98,56.01,55.94,55.99,8788.0,43.5934,43.6168,43.5623,43.6012,8788.0
2016-10-28 12:50:00,56.0,56.07,56.0,56.03,7095.0,43.609,43.6635,43.609,43.6324,7095.0
2016-10-28 13:00:00,56.02,56.03,55.77,55.82,123662.0,43.6246,43.6324,43.4299,43.4688,123662.0
2016-10-28 13:10:00,55.8,55.84,55.71,55.75,18282.0,43.4532,43.4844,43.3832,43.4143,18282.0
2016-10-28 13:20:00,55.75,55.8,55.58,55.58,11318.0,43.4143,43.4532,43.2819,43.2819,11318.0
2016-10-28 13:30:00,55.58,55.61,55.34,55.42,85531.0,43.2819,43.3053,43.095,43.1573,85531.0
2016-10-28 13:40:00,55.44,55.45,55.31,55.31,34851.0,43.1729,43.1807,43.0717,43.0717,34851.0
2016-10-28 13:50:00,55.3,55.3,55.14,55.14,36225.0,43.0639,43.0639,42.9393,42.9393,36225.0
2016-10-28 14:00:00,55.14,55.29,55.14,55.29,38742.0,42.9393,43.0561,42.9393,43.0561,38742.0
2016-10-28 14:10:00,55.31,55.41,55.27,55.35,20395.0,43.0717,43.1495,43.0405,43.1028,20395.0
2016-10-28 14:20:00,55.35,55.44,55.28,55.32,17036.0,43.1028,43.1729,43.0483,43.0795,17036.0
2016-10-28 14:30:00,55.35,55.5,55.34,55.45,49009.0,43.1028,43.2196,43.095,43.1807,49009.0
2016-10-28 14:40:00,55.43,55.43,55.24,55.27,34809.0,43.1651,43.1651,43.0172,43.0405,34809.0
2016-10-28 14:50:00,55.27,55.51,55.26,55.43,69439.0,43.0405,43.2274,43.0327,43.1651,69439.0
2016-10-28 15:00:00,55.42,55.45,55.34,55.36,49263.0,43.1573,43.1807,43.095,43.1106,49263.0
2016-10-28 15:10:00,55.35,55.36,55.27,55.31,19661.0,43.1028,43.1106,43.0405,43.0717,19661.0
2016-10-28 15:20:00,55.31,55.5,55.3,55.44,34526.0,43.0717,43.2196,43.0639,43.1729,34526.0
2016-10-28 15:30:00,55.44,55.47,55.39,55.44,61026.0,43.1729,43.1963,43.134,43.1729,61026.0
2016-10-28 15:40:00,55.43,55.44,55.26,55.39,98679.0,43.1651,43.1729,43.0327,43.134,98679.0
2016-10-28 15:50:00,55.36,55.41,55.28,55.4,221298.0,43.1106,43.1495,43.0483,43.1418,221298.0
2016-10-31 09:30:00,55.67,55.84,55.54,55.59,36386.0,43.352,43.4844,43.2508,43.2897,36386.0
2016-10-31 09:40:00,55.56,55.75,55.48,55.7,26331.0,43.2664,43.4143,43.2041,43.3754,26331.0
2016-10-31 09:50:00,55.69,55.74,55.5,55.58,47296.0,43.3676,43.4065,43.2196,43.2819,47296.0
2016-10-31 10:00:00,55.58,55.6,55.37,55.42,27592.0,43.2819,43.2975,43.1184,43.1573,27592.0
2016-10-31 10:10:00,55.44,55.54,55.44,55.5,11468.0,43.1729,43.2508,43.1729,43.2196,11468.0
2016-10-31 10:20:00,55.52,55.58,55.43,55.5,30891.0,43.2352,43.2819,43.1651,43.2196,30891.0
2016-10-31 10:30:00,55.5,55.5,55.29,55.35,19486.0,43.2196,43.2196,43.0561,43.1028,19486.0
2016-10-31 10:40:00,55.36,55.4,55.3,55.38,15259.0,43.1106,43.1418,43.0639,43.1262,15259.0
2016-10-31 10:50:00,55.38,55.54,55.35,55.39,22500.0,43.1262,43.2508,43.1028,43.134,22500.0
2016-10-31 11:00:00,55.4,55.51,55.38,55.44,20077.0,43.1418,43.2274,43.1262,43.1729,20077.0
2016-10-31 11:10:00,55.44,55.5,55.36,55.45,37163.0,43.1729,43.2196,43.1106,43.1807,37163.0
2016-10-31 11:20:00,55.45,55.52,55.41,55.51,41731.0,43.1807,43.2352,43.1495,43.2274,41731.0
2016-10-31 11:30:00,55.51,55.52,55.38,55.41,30038.0,43.2274,43.2352,43.1262,43.1495,30038.0
2016-10-31 11:40:00,55.43,55.46,55.3,55.3,11172.0,43.1651,43.1885,43.0639,43.0639,11172.0
2016-10-31 11:50:00,55.29,55.43,55.29,55.37,13081.0,43.0561,43.1651,43.0561,43.1184,13081.0
2016-10-31 12:00:00,55.34,55.36,55.25,55.32,12088.0,43.095,43.1106,43.0249,43.0795,12088.0
2016-10-31 12:10:00,55.32,55.37,55.19,55.19,17593.0,43.0795,43.1184,42.9782,42.9782,17593.0
2016-10-31 12:20:00,55.21,55.31,55.18,55.31,30777.0,42.9938,43.0717,42.9704,43.0717,30777.0
2016-10-31 12:30:00,55.31,55.4,55.24,55.37,17356.0,43.0717,43.1418,43.0172,43.1184,17356.0
2016-10-31 12:40:00,55.37,55.5,55.35,55.44,12053.0,43.1184,43.2196,43.1028,43.1729,12053.0
2016-10-31 12:50:00,55.42,55.5,55.42,55.46,13395.0,43.1573,43.2196,43.1573,43.1885,13395.0
2016-10-31 13:00:00,55.47,55.5,55.38,55.39,11132.0,43.1963,43.2196,43.1262,43.134,11132.0
2016-10-31 13:10:00,55.38,55.41,55.33,55.33,15195.0,43.1262,43.1495,43.0872,43.0872,15195.0
2016-10-31 13:20:00,55.34,55.37,55.3,55.34,12422.0,43.095,43.1184,43.0639,43.095,12422.0
2016-10-31 13:30:00,55.33,55.36,55.24,55.26,20066.0,43.0872,43.1106,43.0172,43.0327,20066.0
2016-10-31 13:40:00,55.28,55.3,55.22,55.3,12535.0,43.0483,43.0639,43.0016,43.0639,12535.0
2016-10-31 13:50:00,55.3,55.34,55.25,55.33,33487.0,43.0639,43.095,43.0249,43.0872,33487.0
2016-10-31 14:00:00,55.33,55.37,55.24,55.25,15965.0,43.0872,43.1184,43.0172,43.0249,15965.0
2016-10-31 14:10:00,55.28,55.34,55.2,55.33,23275.0,43.0483,43.095,42.986,43.0872,23275.0
2016-10-31 14:20:00,55.31,55.31,55.2,55.22,19265.0,43.0717,43.0717,42.986,43.0016,19265.0
2016-10-31 14:30:00,55.23,55.33,55.23,55.3,23694.0,43.0094,43.0872,43.0094,43.0639,23694.0
2016-10-31 14:40:00,55.28,55.48,55.27,55.46,78551.0,43.0483,43.2041,43.0405,43.1885,78551.0
2016-10-31 14:50:00,55.45,55.62,55.45,55.57,87447.0,43.1807,43.3131,43.1807,43.2741,87447.0
2016-10-31 15:00:00,55.55,55.61,55.48,55.59,26221.0,43.2586,43.3053,43.2041,43.2897,26221.0
2016-10-31 15:10:00,55.6,55.69,55.6,55.66,22509.0,43.2975,43.3676,43.2975,43.3442,22509.0
2016-10-31 15:20:00,55.67,55.76,55.62,55.7,41661.0,43.352,43.4221,43.3131,43.3754,41661.0
2016-10-31 15:30:00,55.73,55.74,55.61,55.61,34593.0,43.3987,43.4065,43.3053,43.3053,34593.0
2016-10-31 15:40:00,55.63,55.63,55.54,55.63,71545.0,43.3209,43.3209,43.2508,43.3209,71545.0
2016-10-31 15:50:00,55.63,55.68,55.61,55.66,145836.0,43.3209,43.3598,43.3053,43.3442,145836.0
2016-11-01 09:30:00,55.12,55.44,55.11,55.18,18828.0,42.9237,43.1729,42.9159,42.9704,18828.0
2016-11-01 09:40:00,55.27,55.27,55.0,55.11,15202.0,43.0405,43.0405,42.8303,42.9159,15202.0
2016-11-01 09:50:00,55.1,55.22,55.02,55.22,6501.0,42.9081,43.0016,42.8458,43.0016,6501.0
2016-11-01 10:00:00,55.2,55.27,55.09,55.15,44057.0,42.986,43.0405,42.9003,42.9471,44057.0
2016-11-01 10:10:00,55.15,55.2,55.06,55.17,30490.0,42.9471,42.986,42.877,42.9626,30490.0
2016-11-01 10:20:00,55.15,55.17,55.1,55.14,13535.0,42.9471,42.9626,42.9081,42.9393,13535.0
2016-11-01 10:30:00,55.13,55.27,55.11,55.19,19610.0,42.9315,43.0405,42.9159,42.9782,19610.0
2016-11-01 10:40:00,55.2,55.25,55.1,55.18,10997.0,42.986,43.0249,42.9081,42.9704,10997.0
2016-11-01 10:50:00,55.19,55.44,55.15,55.44,33567.0,42.9782,43.1729,42.9471,43.1729,33567.0
2016-11-01 11:00:00,55.41,55.46,55.35,55.38,48945.0,43.1495,43.1885,43.1028,43.1262,48945.0
2016-11-01 11:10:00,55.39,55.45,55.38,55.41,32633.0,43.134,43.1807,43.1262,43.1495,32633.0
2016-11-01 11:20:00,55.4,55.49,55.4,55.44,18258.0,43.1418,43.2118,43.1418,43.1729,18258.0
2016-11-01 11:30:00,55.44,55.44,55.38,55.41,16938.0,43.1729,43.1729,43.1262,43.1495,16938.0
2016-11-01 11:40:00,55.41,55.48,55.36,55.44,33656.0,43.1495,43.2041,43.1106,43.1729,33656.0
2016-11-01 11:50:00,55.43,55.45,55.35,55.37,22502.0,43.1651,43.1807,43.1028,43.1184,22502.0
2016-11-01 12:00:00,55.35,55.39,55.28,55.28,16288.0,43.1028,43.134,43.0483,43.0483,16288.0
2016-11-01 12:10:00,55.28,55.29,55.19,55.21,11206.0,43.0483,43.0561,42.9782,42.9938,11206.0
2016-11-01 12:20:00,55.24,55.24,55.13,55.16,11646.0,43.0172,43.0172,42.9315,42.9549,11646.0
2016-11-01 12:30:00,55.16,55.32,55.16,55.24,7831.0,42.9549,43.0795,42.9549,43.0172,7831.0
2016-11-01 12:40:00,55.23,55.4,55.15,55.16,74880.0,43.0094,43.1418,42.9471,42.9549,74880.0
2016-11-01 12:50:00,55.16,55.26,55.15,55.2,14239.0,42.9549,43.0327,42.9471,42.986,14239.0
2016-11-01 13:00:00,55.2,55.25,55.12,55.2,18795.0,42.986,43.0249,42.9237,42.986,18795.0
2016-11-01 13:10:00,55.22,55.29,55.14,55.17,17115.0,43.0016,43.0561,42.9393,42.9626,17115.0
2016-11-01 13:20:00,55.18,55.24,55.08,55.21,13379.0,42.9704,43.0172,42.8926,42.9938,13379.0
2016-11-01 13:30:00,55.2,55.21,55.14,55.18,20730.0,42.986,42.9938,42.9393,42.9704,20730.0
2016-11-01 13:40:00,55.18,55.18,54.98,54.99,39756.0,42.9704,42.9704,42.8147,42.8225,39756.0
2016-11-01 13:50:00,55.01,55.06,54.97,54.98,18867.0,42.8381,42.877,42.8069,42.8147,18867.0
2016-11-01 14:00:00,54.99,55.07,54.94,55.0,48159.0,42.8225,42.8848,42.7835,42.8303,48159.0
2016-11-01 14:10:00,54.97,55.0,54.71,54.74,45113.0,42.8069,42.8303,42.6044,42.6278,45113.0
2016-11-01 14:20:00,54.73,55.04,54.72,54.98,56782.0,42.62,42.8614,42.6122,42.8147,56782.0
2016-11-01 14:30:00,54.98,55.08,54.88,55.0,55606.0,42.8147,42.8926,42.7368,42.8303,55606.0
2016-11-01 14:40:00,54.99,55.0,54.84,54.86,19774.0,42.8225,42.8303,42.7057,42.7212,19774.0
2016-11-01 14:50:00,54.82,54.88,54.71,54.77,28276.0,42.6901,42.7368,42.6044,42.6512,28276.0
2016-11-01 15:00:00,54.75,54.8,54.69,54.78,52468.0,42.6356,42.6745,42.5889,42.6589,52468.0
2016-11-01 15:10:00,54.76,54.76,54.67,54.7,38770.0,42.6434,42.6434,42.5733,42.5966,38770.0
2016-11-01 15:20:00,54.7,54.7,54.62,54.67,146603.0,42.5966,42.5966,42.5343,42.5733,146603.0
2016-11-01 15:30:00,54.66,54.71,54.65,54.7,121134.0,42.5655,42.6044,42.5577,42.5966,121134.0
2016-11-01 15:40:00,54.7,54.7,54.66,54.68,113439.0,42.5966,42.5966,42.5655,42.5811,113439.0
2016-11-01 15:50:00,54.68,54.73,54.64,54.65,375116.0,42.5811,42.62,42.5499,42.5577,375116.0
2016-11-02 09:30:00,54.71,55.72,54.71,55.52,208831.0,42.6044,43.391,42.6044,43.2352,208831.0
2016-11-02 09:40:00,55.6,56.25,55.59,56.02,267577.0,43.2975,43.8037,43.2897,43.6246,267577.0
2016-11-02 09:50:00,56.02,56.51,55.94,56.42,171003.0,43.6246,44.0061,43.5623,43.9361,171003.0
2016-11-02 10:00:00,56.38,56.38,55.99,56.1,111990.0,43.9049,43.9049,43.6012,43.6869,111990.0
2016-11-02 10:10:00,56.09,56.14,55.97,56.06,100541.0,43.6791,43.718,43.5856,43.6557,100541.0
2016-11-02 10:20:00,56.04,56.28,55.99,56.25,80648.0,43.6401,43.827,43.6012,43.8037,80648.0
2016-11-02 10:30:00,56.24,56.6,56.13,56.58,55686.0,43.7959,44.0762,43.7102,44.0607,55686.0
2016-11-02 10:40:00,56.58,56.59,56.47,56.48,36637.0,44.0607,44.0684,43.975,43.9828,36637.0
2016-11-02 10:50:00,56.47,56.58,56.34,56.44,48770.0,43.975,44.0607,43.8738,43.9516,48770.0
2016-11-02 11:00:00,56.46,56.57,56.34,56.57,41376.0,43.9672,44.0529,43.8738,44.0529,41376.0
2016-11-02 11:10:00,56.57,56.75,56.52,56.75,32710.0,44.0529,44.193,44.0139,44.193,32710.0
2016-11-02 11:20:00,56.73,56.73,56.63,56.65,45477.0,44.1775,44.1775,44.0996,44.1152,45477.0
2016-11-02 11:30:00,56.66,56.68,56.55,56.65,26317.0,44.123,44.1385,44.0373,44.1152,26317.0
2016-11-02 11:40:00,56.68,56.75,56.6,56.72,38188.0,44.1385,44.193,44.0762,44.1697,38188.0
2016-11-02 11:50:00,56.71,56.73,56.64,56.66,46176.0,44.1619,44.1775,44.1074,44.123,46176.0
2016-11-02 12:00:00,56.66,56.77,56.61,56.75,30074.0,44.123,44.2086,44.084,44.193,30074.0
2016-11-02 12:10:00,56.77,56.91,56.76,56.89,21899.0,44.2086,44.3176,44.2008,44.3021,21899.0
2016-11-02 12:20:00,56.87,57.0,56.83,56.96,69497.0,44.2865,44.3877,44.2553,44.3566,69497.0
2016-11-02 12:30:00,56.96,56.97,56.87,56.88,18542.0,44.3566,44.3644,44.2865,44.2943,18542.0
2016-11-02 12:40:00,56.88,56.94,56.72,56.72,27417.0,44.2943,44.341,44.1697,44.1697,27417.0
2016-11-02 12:50:00,56.73,56.8,56.66,56.73,43165.0,44.1775,44.232,44.123,44.1775,43165.0
2016-11-02 13:00:00,56.72,56.73,56.51,56.56,37847.0,44.1697,44.1775,44.0061,44.0451,37847.0
2016-11-02 13:10:00,56.55,56.57,56.44,56.45,28378.0,44.0373,44.0529,43.9516,43.9594,28378.0
2016-11-02 13:20:00,56.45,56.65,56.45,56.62,19073.0,43.9594,44.1152,43.9594,44.0918,19073.0
2016-11-02 13:30:00,56.62,56.74,56.61,56.71,12044.0,44.0918,44.1853,44.084,44.1619,12044.0
2016-11-02 13:40:00,56.71,56.74,56.69,56.71,20119.0,44.1619,44.1853,44.1463,44.1619,20119.0
2016-11-02 13:50:00,56.72,56.86,56.71,56.77,33692.0,44.1697,44.2787,44.1619,44.2086,33692.0
2016-11-02 14:00:00,56.76,56.77,56.41,56.43,30041.0,44.2008,44.2086,43.9283,43.9439,30041.0
2016-11-02 14:10:00,56.42,56.71,56.41,56.66,34269.0,43.9361,44.1619,43.9283,44.123,34269.0
2016-11-02 14:20:00,56.65,56.79,56.51,56.69,24017.0,44.1152,44.2242,44.0061,44.1463,24017.0
2016-11-02 14:30:00,56.69,56.77,56.6,56.69,23953.0,44.1463,44.2086,44.0762,44.1463,23953.0
2016-11-02 14:40:00,56.69,56.71,56.58,56.63,19802.0,44.1463,44.1619,44.0607,44.0996,19802.0
2016-11-02 14:50:00,56.63,56.7,56.58,56.61,18323.0,44.0996,44.1541,44.0607,44.084,18323.0
2016-11-02 15:00:00,56.61,56.71,56.6,56.69,29428.0,44.084,44.1619,44.0762,44.1463,29428.0
2016-11-02 15:10:00,56.69,56.71,56.6,56.63,21804.0,44.1463,44.1619,44.0762,44.0996,21804.0
2016-11-02 15:20:00,56.63,56.67,56.6,56.65,29713.0,44.0996,44.1307,44.0762,44.1152,29713.0
2016-11-02 15:30:00,56.62,56.64,56.57,56.58,48444.0,44.0918,44.1074,44.0529,44.0607,48444.0
2016-11-02 15:40:00,56.57,56.65,56.54,56.57,178683.0,44.0529,44.1152,44.0295,44.0529,178683.0
2016-11-02 15:50:00,56.57,56.6,56.4,56.41,153168.0,44.0529,44.0762,43.9205,43.9283,153168.0
2016-11-03 09:30:00,56.76,56.89,56.62,56.82,48473.0,44.2008,44.3021,44.0918,44.2476,48473.0
2016-11-03 09:40:00,56.84,56.93,56.73,56.89,44546.0,44.2631,44.3332,44.1775,44.3021,44546.0
2016-11-03 09:50:00,56.89,57.16,56.88,57.14,57419.0,44.3021,44.5123,44.2943,44.4967,57419.0
2016-11-03 10:00:00,57.12,57.15,56.93,57.0,95939.0,44.4812,44.5045,44.3332,44.3877,95939.0
2016-11-03 10:10:00,57.0,57.04,56.78,56.84,58820.0,44.3877,44.4189,44.2164,44.2631,58820.0
2016-11-03 10:20:00,56.85,57.09,56.85,57.02,88499.0,44.2709,44.4578,44.2709,44.4033,88499.0
2016-11-03 10:30:00,57.02,57.08,56.95,57.01,27762.0,44.4033,44.45,44.3488,44.3955,27762.0
2016-11-03 10:40:00,56.98,57.17,56.96,57.12,36262.0,44.3722,44.5201,44.3566,44.4812,36262.0
2016-11-03 10:50:00,57.12,57.12,56.96,57.06,26027.0,44.4812,44.4812,44.3566,44.4345,26027.0
2016-11-03 11:00:00,57.07,57.07,56.94,57.01,34673.0,44.4422,44.4422,44.341,44.3955,34673.0
2016-11-03 11:10:00,57.0,57.02,56.8,56.82,36999.0,44.3877,44.4033,44.232,44.2476,36999.0
2016-11-03 11:20:00,56.82,56.84,56.64,56.64,47658.0,44.2476,44.2631,44.1074,44.1074,47658.0
2016-11-03 11:30:00,56.64,56.68,56.52,56.53,18143.0,44.1074,44.1385,44.0139,44.0217,18143.0
2016-11-03 11:40:00,56.52,56.53,56.37,56.43,24547.0,44.0139,44.0217,43.8971,43.9439,24547.0
2016-11-03 11:50:00,56.44,56.51,56.36,56.49,86568.0,43.9516,44.0061,43.8893,43.9906,86568.0
2016-11-03 12:00:00,56.5,56.59,56.42,56.5,23600.0,43.9984,44.0684,43.9361,43.9984,23600.0
2016-11-03 12:10:00,56.5,56.54,56.39,56.5,31442.0,43.9984,44.0295,43.9127,43.9984,31442.0
2016-11-03 12:20:00,56.5,56.58,56.48,56.55,33649.0,43.9984,44.0607,43.9828,44.0373,33649.0
2016-11-03 12:30:00,56.54,56.59,56.48,56.5,18923.0,44.0295,44.0684,43.9828,43.9984,18923.0
2016-11-03 12:40:00,56.52,56.59,56.48,56.55,25180.0,44.0139,44.0684,43.9828,44.0373,25180.0
2016-11-03 12:50:00,56.54,56.56,56.49,56.56,11276.0,44.0295,44.0451,43.9906,44.0451,11276.0
2016-11-03 13:00:00,56.54,56.61,56.49,56.52,18956.0,44.0295,44.084,43.9906,44.0139,18956.0
2016-11-03 13:10:00,56.56,56.59,56.48,56.52,19834.0,44.0451,44.0684,43.9828,44.0139,19834.0
2016-11-03 13:20:00,56.53,56.62,56.47,56.55,15778.0,44.0217,44.0918,43.975,44.0373,15778.0
2016-11-03 13:30:00,56.55,56.62,56.54,56.61,15918.0,44.0373,44.0918,44.0295,44.084,15918.0
2016-11-03 13:40:00,56.6,56.64,56.54,56.57,22698.0,44.0762,44.1074,44.0295,44.0529,22698.0
2016-11-03 13:50:00,56.6,56.62,56.43,56.5,27017.0,44.0762,44.0918,43.9439,43.9984,27017.0
2016-11-03 14:00:00,56.49,56.52,56.43,56.52,18264.0,43.9906,44.0139,43.9439,44.0139,18264.0
2016-11-03 14:10:00,56.53,56.56,56.43,56.46,15312.0,44.0217,44.0451,43.9439,43.9672,15312.0
2016-11-03 14:20:00,56.45,56.52,56.39,56.44,14411.0,43.9594,44.0139,43.9127,43.9516,14411.0
2016-11-03 14:30:00,56.45,56.47,56.31,56.36,22775.0,43.9594,43.975,43.8504,43.8893,22775.0
2016-11-03 14:40:00,56.34,56.36,56.25,56.33,24964.0,43.8738,43.8893,43.8037,43.866,24964.0
2016-11-03 14:50:00,56.35,56.54,56.32,56.52,41138.0,43.8816,44.0295,43.8582,44.0139,41138.0
2016-11-03 15:00:00,56.51,56.53,56.46,56.51,31423.0,44.0061,44.0217,43.9672,44.0061,31423.0
2016-11-03 15:10:00,56.51,56.53,56.44,56.49,22389.0,44.0061,44.0217,43.9516,43.9906,22389.0
2016-11-03 15:20:00,56.48,56.56,56.46,56.53,28282.0,43.9828,44.0451,43.9672,44.0217,28282.0
2016-11-03 15:30:00,56.52,56.52,56.32,56.33,53598.0,44.0139,44.0139,43.8582,43.866,53598.0
2016-11-03 15:40:00,56.33,56.33,56.19,56.22,100170.0,43.866,43.866,43.757,43.7803,100170.0
2016-11-03 15:50:00,56.22,56.34,56.19,56.31,150948.0,43.7803,43.8738,43.757,43.8504,150948.0
2016-11-04 09:30:00,56.68,56.96,56.41,56.94,40947.0,44.1385,44.3566,43.9283,44.341,40947.0
2016-11-04 09:40:00,56.84,56.84,56.45,56.57,12133.0,44.2631,44.2631,43.9594,44.0529,12133.0
2016-11-04 09:50:00,56.45,56.58,56.04,56.1,30194.0,43.9594,44.0607,43.6401,43.6869,30194.0
2016-11-04 10:00:00,56.11,56.34,56.07,56.07,16890.0,43.6947,43.8738,43.6635,43.6635,16890.0
2016-11-04 10:10:00,56.1,56.14,55.76,56.03,30320.0,43.6869,43.718,43.4221,43.6324,30320.0
2016-11-04 10:20:00,56.03,56.18,56.0,56.07,20724.0,43.6324,43.7492,43.609,43.6635,20724.0
2016-11-04 10:30:00,56.05,56.18,55.91,56.18,18791.0,43.6479,43.7492,43.5389,43.7492,18791.0
2016-11-04 10:40:00,56.21,56.22,56.0,56.04,16488.0,43.7725,43.7803,43.609,43.6401,16488.0
2016-11-04 10:50:00,56.04,56.19,56.0,56.0,26037.0,43.6401,43.757,43.609,43.609,26037.0
2016-11-04 11:00:00,56.01,56.23,55.96,56.12,22605.0,43.6168,43.7881,43.5778,43.7024,22605.0
2016-11-04 11:10:00,56.12,56.25,56.05,56.13,15119.0,43.7024,43.8037,43.6479,43.7102,15119.0
2016-11-04 11:20:00,56.1,56.23,56.03,56.19,12637.0,43.6869,43.7881,43.6324,43.757,12637.0
2016-11-04 11:30:00,56.17,56.17,56.02,56.04,10101.0,43.7414,43.7414,43.6246,43.6401,10101.0
2016-11-04 11:40:00,56.04,56.06,55.93,55.93,9650.0,43.6401,43.6557,43.5545,43.5545,9650.0
2016-11-04 11:50:00,55.94,56.12,55.93,56.1,15113.0,43.5623,43.7024,43.5545,43.6869,15113.0
2016-11-04 12:00:00,56.11,56.2,56.07,56.12,13921.0,43.6947,43.7647,43.6635,43.7024,13921.0
2016-11-04 12:10:00,56.13,56.41,56.12,56.3,12495.0,43.7102,43.9283,43.7024,43.8426,12495.0
2016-11-04 12:20:00,56.29,56.55,56.28,56.52,9924.0,43.8348,44.0373,43.827,44.0139,9924.0
2016-11-04 12:30:00,56.52,56.56,56.43,56.46,13457.0,44.0139,44.0451,43.9439,43.9672,13457.0
2016-11-04 12:40:00,56.48,56.53,56.35,56.35,12195.0,43.9828,44.0217,43.8816,43.8816,12195.0
2016-11-04 12:50:00,56.36,56.61,56.31,56.48,49901.0,43.8893,44.084,43.8504,43.9828,49901.0
2016-11-04 13:00:00,56.48,56.68,56.48,56.63,26121.0,43.9828,44.1385,43.9828,44.0996,26121.0
2016-11-04 13:10:00,56.63,56.89,56.63,56.87,47606.0,44.0996,44.3021,44.0996,44.2865,47606.0
2016-11-04 13:20:00,56.85,56.9,56.82,56.86,21015.0,44.2709,44.3099,44.2476,44.2787,21015.0
2016-11-04 13:30:00,56.86,56.99,56.86,56.96,29305.0,44.2787,44.3799,44.2787,44.3566,29305.0
2016-11-04 13:40:00,56.95,57.11,56.91,57.1,85731.0,44.3488,44.4734,44.3176,44.4656,85731.0
2016-11-04 13:50:00,57.11,57.34,57.09,57.19,72970.0,44.4734,44.6525,44.4578,44.5357,72970.0
2016-11-04 14:00:00,57.18,57.33,57.17,57.19,75279.0,44.5279,44.6447,44.5201,44.5357,75279.0
2016-11-04 14:10:00,57.13,57.14,56.97,57.01,75217.0,44.489,44.4967,44.3644,44.3955,75217.0
2016-11-04 14:20:00,56.99,57.07,56.86,57.02,45032.0,44.3799,44.4422,44.2787,44.4033,45032.0
2016-11-04 14:30:00,57.0,57.0,56.85,56.94,23452.0,44.3877,44.3877,44.2709,44.341,23452.0
2016-11-04 14:40:00,56.93,56.99,56.88,56.95,23577.0,44.3332,44.3799,44.2943,44.3488,23577.0
2016-11-04 14:50:00,56.93,57.01,56.93,56.99,26346.0,44.3332,44.3955,44.3332,44.3799,26346.0
2016-11-04 15:00:00,56.97,56.99,56.8,56.85,36259.0,44.3644,44.3799,44.232,44.2709,36259.0
2016-11-04 15:10:00,56.85,56.91,56.77,56.77,32848.0,44.2709,44.3176,44.2086,44.2086,32848.0
2016-11-04 15:20:00,56.77,56.79,56.7,56.72,27320.0,44.2086,44.2242,44.1541,44.1697,27320.0
2016-11-04 15:30:00,56.72,56.75,56.57,56.59,44095.0,44.1697,44.193,44.0529,44.0684,44095.0
2016-11-04 15:40:00,56.59,56.64,56.52,56.61,76948.0,44.0684,44.1074,44.0139,44.084,76948.0
2016-11-04 15:50:00,56.61,56.8,56.61,56.72,234842.0,44.084,44.232,44.084,44.1697,234842.0
2016-11-07 09:30:00,57.72,58.0,57.5,57.86,64430.0,44.9484,45.1665,44.7771,45.0574,64430.0
2016-11-07 09:40:00,57.91,57.92,57.68,57.72,69236.0,45.0964,45.1042,44.9173,44.9484,69236.0
2016-11-07 09:50:00,57.73,57.89,57.6,57.89,49392.0,44.9562,45.0808,44.855,45.0808,49392.0
2016-11-07 10:00:00,57.88,58.02,57.7,57.72,41339.0,45.073,45.182,44.9328,44.9484,41339.0
2016-11-07 10:10:00,57.73,57.86,57.6,57.8,42356.0,44.9562,45.0574,44.855,45.0107,42356.0
2016-11-07 10:20:00,57.79,57.9,57.77,57.88,34285.0,45.0029,45.0886,44.9874,45.073,34285.0
2016-11-07 10:30:00,57.89,57.93,57.82,57.84,44082.0,45.0808,45.1119,45.0263,45.0419,44082.0
2016-11-07 10:40:00,57.85,57.89,57.81,57.88,24869.0,45.0496,45.0808,45.0185,45.073,24869.0
2016-11-07 10:50:00,57.88,57.97,57.82,57.97,31362.0,45.073,45.1431,45.0263,45.1431,31362.0
2016-11-07 11:00:00,57.96,57.97,57.86,57.91,43657.0,45.1353,45.1431,45.0574,45.0964,43657.0
2016-11-07 11:10:00,57.91,57.96,57.88,57.89,48772.0,45.0964,45.1353,45.073,45.0808,48772.0
2016-11-07 11:20:00,57.89,57.91,57.81,57.82,35407.0,45.0808,45.0964,45.0185,45.0263,35407.0
2016-11-07 11:30:00,57.83,57.88,57.8,57.8,32479.0,45.0341,45.073,45.0107,45.0107,32479.0
2016-11-07 11:40:00,57.8,57.85,57.75,57.8,36113.0,45.0107,45.0496,44.9718,45.0107,36113.0
2016-11-07 11:50:00,57.8,57.87,57.77,57.85,35527.0,45.0107,45.0652,44.9874,45.0496,35527.0
2016-11-07 12:00:00,57.86,57.97,57.86,57.9,24124.0,45.0574,45.1431,45.0574,45.0886,24124.0
2016-11-07 12:10:00,57.91,57.94,57.86,57.91,20750.0,45.0964,45.1197,45.0574,45.0964,20750.0
2016-11-07 12:20:00,57.91,57.91,57.82,57.86,25247.0,45.0964,45.0964,45.0263,45.0574,25247.0
2016-11-07 12:30:00,57.85,57.86,57.77,57.8,50289.0,45.0496,45.0574,44.9874,45.0107,50289.0
2016-11-07 12:40:00,57.8,57.86,57.77,57.85,25127.0,45.0107,45.0574,44.9874,45.0496,25127.0
2016-11-07 12:50:00,57.84,57.87,57.8,57.86,31049.0,45.0419,45.0652,45.0107,45.0574,31049.0
2016-11-07 13:00:00,57.86,57.96,57.85,57.95,32468.0,45.0574,45.1353,45.0496,45.1275,32468.0
2016-11-07 13:10:00,57.96,57.99,57.95,57.97,21392.0,45.1353,45.1587,45.1275,45.1431,21392.0
2016-11-07 13:20:00,57.98,58.04,57.97,58.03,28555.0,45.1509,45.1976,45.1431,45.1898,28555.0
2016-11-07 13:30:00,58.02,58.25,58.02,58.1,27558.0,45.182,45.3611,45.182,45.2443,27558.0
2016-11-07 13:40:00,58.1,58.18,58.1,58.13,54239.0,45.2443,45.3066,45.2443,45.2677,54239.0
2016-11-07 13:50:00,58.13,58.2,58.12,58.15,18934.0,45.2677,45.3222,45.2599,45.2833,18934.0
2016-11-07 14:00:00,58.14,58.18,58.08,58.16,46845.0,45.2755,45.3066,45.2288,45.2911,46845.0
2016-11-07 14:10:00,58.17,58.3,58.13,58.26,81637.0,45.2988,45.4001,45.2677,45.3689,81637.0
2016-11-07 14:20:00,58.25,58.25,58.17,58.22,24914.0,45.3611,45.3611,45.2988,45.3378,24914.0
2016-11-07 14:30:00,58.22,58.24,58.15,58.21,39422.0,45.3378,45.3534,45.2833,45.33,39422.0
2016-11-07 14:40:00,58.2,58.24,58.14,58.22,41407.0,45.3222,45.3534,45.2755,45.3378,41407.0
2016-11-07 14:50:00,58.21,58.24,58.17,58.23,48401.0,45.33,45.3534,45.2988,45.3456,48401.0
2016-11-07 15:00:00,58.23,58.24,58.18,58.21,37576.0,45.3456,45.3534,45.3066,45.33,37576.0
2016-11-07 15:10:00,58.21,58.27,58.18,58.25,41260.0,45.33,45.3767,45.3066,45.3611,41260.0
2016-11-07 15:20:00,58.24,58.3,58.19,58.2,42134.0,45.3534,45.4001,45.3144,45.3222,42134.0
2016-11-07 15:30:00,58.2,58.2,58.12,58.15,51834.0,45.3222,45.3222,45.2599,45.2833,51834.0
2016-11-07 15:40:00,58.14,58.23,58.06,58.23,113260.0,45.2755,45.3456,45.2132,45.3456,113260.0
2016-11-07 15:50:00,58.23,58.38,58.2,58.32,218779.0,45.3456,45.4624,45.3222,45.4157,218779.0
2016-11-08 09:30:00,58.14,58.24,57.82,57.92,11803.0,45.2755,45.3534,45.0263,45.1042,11803.0
2016-11-08 09:40:00,57.93,58.11,57.86,57.96,17166.0,45.1119,45.2521,45.0574,45.1353,17166.0
2016-11-08 09:50:00,57.95,58.03,57.74,57.75,18436.0,45.1275,45.1898,44.964,44.9718,18436.0
2016-11-08 10:00:00,57.75,57.75,57.53,57.57,13462.0,44.9718,44.9718,44.8005,44.8316,13462.0
2016-11-08 10:10:00,57.56,57.65,57.53,57.65,13661.0,44.8238,44.8939,44.8005,44.8939,13661.0
2016-11-08 10:20:00,57.64,57.89,57.61,57.84,16056.0,44.8861,45.0808,44.8628,45.0419,16056.0
2016-11-08 10:30:00,57.84,57.84,57.74,57.77,24732.0,45.0419,45.0419,44.964,44.9874,24732.0
2016-11-08 10:40:00,57.77,57.77,57.62,57.69,14262.0,44.9874,44.9874,44.8705,44.9251,14262.0
2016-11-08 10:50:00,57.68,57.68,57.58,57.61,19944.0,44.9173,44.9173,44.8394,44.8628,19944.0
2016-11-08 11:00:00,57.61,57.61,57.44,57.46,17920.0,44.8628,44.8628,44.7304,44.7459,17920.0
2016-11-08 11:10:00,57.46,57.74,57.45,57.61,36765.0,44.7459,44.964,44.7382,44.8628,36765.0
2016-11-08 11:20:00,57.62,57.76,57.62,57.71,17665.0,44.8705,44.9796,44.8705,44.9406,17665.0
2016-11-08 11:30:00,57.7,57.86,57.67,57.86,26111.0,44.9328,45.0574,44.9095,45.0574,26111.0
2016-11-08 11:40:00,57.86,57.94,57.82,57.94,19212.0,45.0574,45.1197,45.0263,45.1197,19212.0
2016-11-08 11:50:00,57.94,58.11,57.92,58.11,28731.0,45.1197,45.2521,45.1042,45.2521,28731.0
2016-11-08 12:00:00,58.11,58.15,58.01,58.02,45263.0,45.2521,45.2833,45.1742,45.182,45263.0
2016-11-08 12:10:00,58.05,58.15,58.04,58.08,13776.0,45.2054,45.2833,45.1976,45.2288,13776.0
2016-11-08 12:20:00,58.06,58.06,57.95,58.02,21480.0,45.2132,45.2132,45.1275,45.182,21480.0
2016-11-08 12:30:00,58.01,58.01,57.94,57.99,11500.0,45.1742,45.1742,45.1197,45.1587,11500.0
2016-11-08 12:40:00,58.0,58.01,57.97,57.99,11419.0,45.1665,45.1742,45.1431,45.1587,11419.0
2016-11-08 12:50:00,58.01,58.05,57.98,58.03,9255.0,45.1742,45.2054,45.1509,45.1898,9255.0
2016-11-08 13:00:00,58.03,58.03,57.85,57.87,8950.0,45.1898,45.1898,45.0496,45.0652,8950.0
2016-11-08 13:10:00,57.88,57.94,57.87,57.92,12058.0,45.073,45.1197,45.0652,45.1042,12058.0
2016-11-08 13:20:00,57.91,58.03,57.91,58.01,15017.0,45.0964,45.1898,45.0964,45.1742,15017.0
2016-11-08 13:30:00,58.0,58.01,57.92,57.96,14132.0,45.1665,45.1742,45.1042,45.1353,14132.0
2016-11-08 13:40:00,57.97,58.0,57.96,57.99,7623.0,45.1431,45.1665,45.1353,45.1587,7623.0
2016-11-08 13:50:00,57.98,57.99,57.9,57.9,10535.0,45.1509,45.1587,45.0886,45.0886,10535.0
2016-11-08 14:00:00,57.9,57.91,57.84,57.88,22142.0,45.0886,45.0964,45.0419,45.073,22142.0
2016-11-08 14:10:00,57.87,57.87,57.69,57.7,85563.0,45.0652,45.0652,44.9251,44.9328,85563.0
2016-11-08 14:20:00,57.69,57.75,57.64,57.65,33917.0,44.9251,44.9718,44.8861,44.8939,33917.0
2016-11-08 14:30:00,57.63,57.63,57.38,57.4,33644.0,44.8783,44.8783,44.6836,44.6992,33644.0
2016-11-08 14:40:00,57.42,57.5,57.37,57.48,34850.0,44.7148,44.7771,44.6759,44.7615,34850.0
2016-11-08 14:50:00,57.48,57.5,57.28,57.29,32533.0,44.7615,44.7771,44.6058,44.6136,32533.0
2016-11-08 15:00:00,57.29,57.7,57.29,57.7,44530.0,44.6136,44.9328,44.6136,44.9328,44530.0
2016-11-08 15:10:00,57.71,57.83,57.7,57.8,47437.0,44.9406,45.0341,44.9328,45.0107,47437.0
2016-11-08 15:20:00,57.8,57.89,57.79,57.85,40884.0,45.0107,45.0808,45.0029,45.0496,40884.0
2016-11-08 15:30:00,57.84,57.98,57.82,57.97,47253.0,45.0419,45.1509,45.0263,45.1431,47253.0
2016-11-08 15:40:00,57.97,57.98,57.87,57.88,70895.0,45.1431,45.1509,45.0652,45.073,70895.0
2016-11-08 15:50:00,57.89,57.93,57.74,57.77,183046.0,45.0808,45.1119,44.964,44.9874,183046.0
2016-11-09 09:30:00,56.99,57.57,56.72,57.45,64678.0,44.3799,44.8316,44.1697,44.7382,64678.0
2016-11-09 09:40:00,57.36,57.9,57.18,57.86,30893.0,44.6681,45.0886,44.5279,45.0574,30893.0
2016-11-09 09:50:00,57.91,58.13,57.87,58.09,47755.0,45.0964,45.2677,45.0652,45.2365,47755.0
2016-11-09 10:00:00,58.05,58.06,57.59,57.63,36204.0,45.2054,45.2132,44.8472,44.8783,36204.0
2016-11-09 10:10:00,57.64,57.74,57.52,57.65,27138.0,44.8861,44.964,44.7927,44.8939,27138.0
2016-11-09 10:20:00,57.65,57.92,57.65,57.92,19265.0,44.8939,45.1042,44.8939,45.1042,19265.0
2016-11-09 10:30:00,57.91,58.11,57.76,58.09,24466.0,45.0964,45.2521,44.9796,45.2365,24466.0
2016-11-09 10:40:00,58.07,58.5,58.04,58.11,50556.0,45.221,45.5558,45.1976,45.2521,50556.0
2016-11-09 10:50:00,58.06,58.16,57.93,57.96,19699.0,45.2132,45.2911,45.1119,45.1353,19699.0
2016-11-09 11:00:00,57.94,58.19,57.94,58.13,33949.0,45.1197,45.3144,45.1197,45.2677,33949.0
2016-11-09 11:10:00,58.16,58.37,58.15,58.19,27395.0,45.2911,45.4546,45.2833,45.3144,27395.0
2016-11-09 11:20:00,58.19,58.45,58.18,58.39,29964.0,45.3144,45.5169,45.3066,45.4702,29964.0
2016-11-09 11:30:00,58.4,58.75,58.4,58.61,30300.0,45.478,45.7505,45.478,45.6415,30300.0
2016-11-09 11:40:00,58.64,58.79,58.4,58.74,53890.0,45.6648,45.7817,45.478,45.7427,53890.0
2016-11-09 11:50:00,58.73,58.88,58.69,58.74,41078.0,45.7349,45.8517,45.7038,45.7427,41078.0
2016-11-09 12:00:00,58.76,58.89,58.6,58.66,97849.0,45.7583,45.8595,45.6337,45.6804,97849.0
2016-11-09 12:10:00,58.68,58.77,58.56,58.68,34153.0,45.696,45.7661,45.6025,45.696,34153.0
2016-11-09 12:20:00,58.7,58.78,58.6,58.67,31160.0,45.7116,45.7739,45.6337,45.6882,31160.0
2016-11-09 12:30:00,58.69,58.8,58.55,58.62,29738.0,45.7038,45.7894,45.5948,45.6493,29738.0
2016-11-09 12:40:00,58.65,58.77,58.49,58.53,33049.0,45.6726,45.7661,45.548,45.5792,33049.0
2016-11-09 12:50:00,58.53,58.6,58.38,58.47,75041.0,45.5792,45.6337,45.4624,45.5325,75041.0
2016-11-09 13:00:00,58.48,58.53,58.38,58.48,32015.0,45.5403,45.5792,45.4624,45.5403,32015.0
2016-11-09 13:10:00,58.5,58.81,58.49,58.68,32881.0,45.5558,45.7972,45.548,45.696,32881.0
2016-11-09 13:20:00,58.66,58.66,58.4,58.45,23798.0,45.6804,45.6804,45.478,45.5169,23798.0
2016-11-09 13:30:00,58.45,58.68,58.38,58.47,20091.0,45.5169,45.696,45.4624,45.5325,20091.0
2016-11-09 13:40:00,58.49,58.66,58.48,58.57,28338.0,45.548,45.6804,45.5403,45.6103,28338.0
2016-11-09 13:50:00,58.57,58.69,58.44,58.44,21152.0,45.6103,45.7038,45.5091,45.5091,21152.0
2016-11-09 14:00:00,58.43,58.65,58.4,58.54,31686.0,45.5013,45.6726,45.478,45.587,31686.0
2016-11-09 14:10:00,58.54,58.59,58.47,58.51,23340.0,45.587,45.6259,45.5325,45.5636,23340.0
2016-11-09 14:20:00,58.52,58.65,58.49,58.58,41742.0,45.5714,45.6726,45.548,45.6181,41742.0
2016-11-09 14:30:00,58.59,58.72,58.52,58.7,34981.0,45.6259,45.7271,45.5714,45.7116,34981.0
2016-11-09 14:40:00,58.7,58.74,58.57,58.59,38074.0,45.7116,45.7427,45.6103,45.6259,38074.0
2016-11-09 14:50:00,58.59,58.68,58.49,58.53,45748.0,45.6259,45.696,45.548,45.5792,45748.0
2016-11-09 15:00:00,58.56,58.61,58.49,58.54,54878.0,45.6025,45.6415,45.548,45.587,54878.0
2016-11-09 15:10:00,58.55,58.72,58.49,58.71,51580.0,45.5948,45.7271,45.548,45.7194,51580.0
2016-11-09 15:20:00,58.69,58.73,58.68,58.69,52192.0,45.7038,45.7349,45.696,45.7038,52192.0
2016-11-09 15:30:00,58.7,58.7,58.44,58.45,64865.0,45.7116,45.7116,45.5091,45.5169,64865.0
2016-11-09 15:40:00,58.45,58.54,58.37,58.45,98626.0,45.5169,45.587,45.4546,45.5169,98626.0
2016-11-09 15:50:00,58.45,58.55,58.44,58.53,117246.0,45.5169,45.5948,45.5091,45.5792,117246.0
2016-11-10 09:30:00,59.24,60.14,59.24,59.98,57820.0,46.1321,46.8329,46.1321,46.7083,57820.0
2016-11-10 09:40:00,59.98,60.56,59.97,60.44,47652.0,46.7083,47.16,46.7006,47.0666,47652.0
2016-11-10 09:50:00,60.46,60.47,60.15,60.31,29282.0,47.0821,47.0899,46.8407,46.9653,29282.0
2016-11-10 10:00:00,60.29,60.38,60.13,60.14,143935.0,46.9498,47.0198,46.8252,46.8329,143935.0
2016-11-10 10:10:00,60.13,60.13,59.71,59.76,42126.0,46.8252,46.8252,46.4981,46.537,42126.0
2016-11-10 10:20:00,59.75,59.99,59.5,59.6,84147.0,46.5292,46.7161,46.3346,46.4124,84147.0
2016-11-10 10:30:00,59.59,59.71,59.04,59.05,83817.0,46.4046,46.4981,45.9763,45.9841,83817.0
2016-11-10 10:40:00,59.07,59.74,59.04,59.66,53319.0,45.9997,46.5215,45.9763,46.4592,53319.0
2016-11-10 10:50:00,59.65,59.69,59.21,59.3,54742.0,46.4514,46.4825,46.1087,46.1788,54742.0
2016-11-10 11:00:00,59.29,59.35,59.06,59.26,62838.0,46.171,46.2177,45.9919,46.1477,62838.0
2016-11-10 11:10:00,59.23,59.56,59.17,59.38,25898.0,46.1243,46.3813,46.0776,46.2411,25898.0
2016-11-10 11:20:00,59.4,59.6,59.37,59.54,30637.0,46.2567,46.4124,46.2333,46.3657,30637.0
2016-11-10 11:30:00,59.51,59.54,59.19,59.19,42326.0,46.3423,46.3657,46.0932,46.0932,42326.0
2016-11-10 11:40:00,59.2,59.31,58.98,58.99,78468.0,46.1009,46.1866,45.9296,45.9374,78468.0
2016-11-10 11:50:00,58.98,59.13,58.77,58.77,35102.0,45.9296,46.0464,45.7661,45.7661,35102.0
2016-11-10 12:00:00,58.77,58.88,58.56,58.62,94558.0,45.7661,45.8517,45.6025,45.6493,94558.0
2016-11-10 12:10:00,58.64,59.03,58.6,58.91,50912.0,45.6648,45.9686,45.6337,45.8751,50912.0
2016-11-10 12:20:00,58.9,59.03,58.78,59.03,35162.0,45.8673,45.9686,45.7739,45.9686,35162.0
2016-11-10 12:30:00,59.07,59.14,59.0,59.0,18695.0,45.9997,46.0542,45.9452,45.9452,18695.0
2016-11-10 12:40:00,58.99,59.12,58.83,59.02,16249.0,45.9374,46.0386,45.8128,45.9608,16249.0
2016-11-10 12:50:00,59.05,59.35,59.05,59.25,17229.0,45.9841,46.2177,45.9841,46.1399,17229.0
2016-11-10 13:00:00,59.27,59.34,59.03,59.34,30705.0,46.1554,46.21,45.9686,46.21,30705.0
2016-11-10 13:10:00,59.37,59.44,59.12,59.34,20579.0,46.2333,46.2878,46.0386,46.21,20579.0
2016-11-10 13:20:00,59.35,59.49,59.24,59.42,19097.0,46.2177,46.3268,46.1321,46.2723,19097.0
2016-11-10 13:30:00,59.45,59.63,59.33,59.57,31007.0,46.2956,46.4358,46.2022,46.3891,31007.0
2016-11-10 13:40:00,59.58,59.63,59.36,59.54,20450.0,46.3969,46.4358,46.2255,46.3657,20450.0
2016-11-10 13:50:00,59.53,59.62,59.37,59.42,25878.0,46.3579,46.428,46.2333,46.2723,25878.0
2016-11-10 14:00:00,59.46,59.52,59.32,59.42,21436.0,46.3034,46.3501,46.1944,46.2723,21436.0
2016-11-10 14:10:00,59.42,59.46,59.25,59.32,23066.0,46.2723,46.3034,46.1399,46.1944,23066.0
2016-11-10 14:20:00,59.31,59.46,59.26,59.45,30677.0,46.1866,46.3034,46.1477,46.2956,30677.0
2016-11-10 14:30:00,59.45,59.51,59.29,59.47,38726.0,46.2956,46.3423,46.171,46.3112,38726.0
2016-11-10 14:40:00,59.47,59.58,59.45,59.48,48497.0,46.3112,46.3969,46.2956,46.319,48497.0
2016-11-10 14:50:00,59.48,59.55,59.29,59.38,31773.0,46.319,46.3735,46.171,46.2411,31773.0
2016-11-10 15:00:00,59.38,59.41,59.24,59.27,55200.0,46.2411,46.2645,46.1321,46.1554,55200.0
2016-11-10 15:10:00,59.28,59.36,59.2,59.36,39326.0,46.1632,46.2255,46.1009,46.2255,39326.0
2016-11-10 15:20:00,59.36,59.36,59.15,59.22,62410.0,46.2255,46.2255,46.062,46.1165,62410.0
2016-11-10 15:30:00,59.22,59.27,59.11,59.2,86658.0,46.1165,46.1554,46.0309,46.1009,86658.0
2016-11-10 15:40:00,59.16,59.4,59.12,59.39,116486.0,46.0698,46.2567,46.0386,46.2489,116486.0
2016-11-10 15:50:00,59.38,59.44,59.26,59.27,217768.0,46.2411,46.2878,46.1477,46.1554,217768.0
2016-11-11 09:30:00,59.4,59.91,58.81,59.19,45360.0,46.2567,46.6538,45.7972,46.0932,45360.0
2016-11-11 09:40:00,59.17,59.38,58.78,58.79,37576.0,46.0776,46.2411,45.7739,45.7817,37576.0
2016-11-11 09:50:00,58.79,59.08,58.18,58.32,73541.0,45.7817,46.0075,45.3066,45.4157,73541.0
2016-11-11 10:00:00,58.32,58.7,58.31,58.48,25617.0,45.4157,45.7116,45.4079,45.5403,25617.0
2016-11-11 10:10:00,58.46,58.81,58.41,58.52,23307.0,45.5247,45.7972,45.4857,45.5714,23307.0
2016-11-11 10:20:00,58.52,58.72,58.44,58.46,55490.0,45.5714,45.7271,45.5091,45.5247,55490.0
2016-11-11 10:30:00,58.43,58.54,58.35,58.46,31305.0,45.5013,45.587,45.439,45.5247,31305.0
2016-11-11 10:40:00,58.47,58.61,58.4,58.4,38574.0,45.5325,45.6415,45.478,45.478,38574.0
2016-11-11 10:50:00,58.41,58.55,58.28,58.55,29386.0,45.4857,45.5948,45.3845,45.5948,29386.0
2016-11-11 11:00:00,58.53,58.66,58.4,58.55,29519.0,45.5792,45.6804,45.478,45.5948,29519.0
2016-11-11 11:10:00,58.54,58.6,58.32,58.5,20676.0,45.587,45.6337,45.4157,45.5558,20676.0
2016-11-11 11:20:00,58.48,58.56,58.38,58.51,14683.0,45.5403,45.6025,45.4624,45.5636,14683.0
2016-11-11 11:30:00,58.51,58.75,58.51,58.72,14054.0,45.5636,45.7505,45.5636,45.7271,14054.0
2016-11-11 11:40:00,58.72,58.8,58.62,58.62,12200.0,45.7271,45.7894,45.6493,45.6493,12200.0
2016-11-11 11:50:00,58.63,58.98,58.6,58.85,22810.0,45.6571,45.9296,45.6337,45.8284,22810.0
2016-11-11 12:00:00,58.85,59.07,58.85,59.07,32030.0,45.8284,45.9997,45.8284,45.9997,32030.0
2016-11-11 12:10:00,59.04,59.19,59.0,59.0,24454.0,45.9763,46.0932,45.9452,45.9452,24454.0
2016-11-11 12:20:00,59.02,59.05,58.78,58.79,25166.0,45.9608,45.9841,45.7739,45.7817,25166.0
2016-11-11 12:30:00,58.78,58.9,58.75,58.83,21057.0,45.7739,45.8673,45.7505,45.8128,21057.0
2016-11-11 12:40:00,58.86,58.93,58.75,58.81,15953.0,45.8362,45.8907,45.7505,45.7972,15953.0
2016-11-11 12:50:00,58.78,58.82,58.67,58.81,10230.0,45.7739,45.805,45.6882,45.7972,10230.0
2016-11-11 13:00:00,58.8,58.87,58.75,58.85,19179.0,45.7894,45.844,45.7505,45.8284,19179.0
2016-11-11 13:10:00,58.87,58.91,58.8,58.82,31502.0,45.844,45.8751,45.7894,45.805,31502.0
2016-11-11 13:20:00,58.81,58.91,58.8,58.85,18927.0,45.7972,45.8751,45.7894,45.8284,18927.0
2016-11-11 13:30:00,58.88,58.94,58.84,58.85,26377.0,45.8517,45.8985,45.8206,45.8284,26377.0
2016-11-11 13:40:00,58.83,58.92,58.76,58.86,16360.0,45.8128,45.8829,45.7583,45.8362,16360.0
2016-11-11 13:50:00,58.86,58.87,58.72,58.74,16028.0,45.8362,45.844,45.7271,45.7427,16028.0
2016-11-11 14:00:00,58.74,58.99,58.73,58.95,25295.0,45.7427,45.9374,45.7349,45.9063,25295.0
2016-11-11 14:10:00,58.98,59.05,58.93,59.04,22665.0,45.9296,45.9841,45.8907,45.9763,22665.0
2016-11-11 14:20:00,59.01,59.06,58.94,59.0,36811.0,45.953,45.9919,45.8985,45.9452,36811.0
2016-11-11 14:30:00,59.0,59.05,58.96,59.02,27790.0,45.9452,45.9841,45.914,45.9608,27790.0
2016-11-11 14:40:00,59.04,59.13,59.04,59.06,21672.0,45.9763,46.0464,45.9763,45.9919,21672.0
2016-11-11 14:50:00,59.06,59.08,59.0,59.04,44040.0,45.9919,46.0075,45.9452,45.9763,44040.0
2016-11-11 15:00:00,59.03,59.14,59.02,59.13,57415.0,45.9686,46.0542,45.9608,46.0464,57415.0
2016-11-11 15:10:00,59.12,59.28,59.11,59.28,259898.0,46.0386,46.1632,46.0309,46.1632,259898.0
2016-11-11 15:20:00,59.3,59.42,59.25,59.25,45097.0,46.1788,46.2723,46.1399,46.1399,45097.0
2016-11-11 15:30:00,59.27,59.39,59.26,59.34,79682.0,46.1554,46.2489,46.1477,46.21,79682.0
2016-11-11 15:40:00,59.35,59.49,59.31,59.47,74028.0,46.2177,46.3268,46.1866,46.3112,74028.0
2016-11-11 15:50:00,59.47,59.56,59.36,59.39,200448.0,46.3112,46.3813,46.2255,46.2489,200448.0
2016-11-14 09:30:00,60.16,61.04,60.13,60.32,145517.0,46.8485,47.5338,46.8252,46.9731,145517.0
2016-11-14 09:40:00,60.31,60.52,60.21,60.51,92369.0,46.9653,47.1289,46.8875,47.1211,92369.0
2016-11-14 09:50:00,60.48,61.31,60.47,61.31,212657.0,47.0977,47.7441,47.0899,47.7441,212657.0
2016-11-14 10:00:00,61.31,61.59,61.23,61.49,242747.0,47.7441,47.9621,47.6818,47.8842,242747.0
2016-11-14 10:10:00,61.48,61.73,61.29,61.72,156058.0,47.8764,48.0711,47.7285,48.0633,156058.0
2016-11-14 10:20:00,61.73,62.1,61.7,61.99,226045.0,48.0711,48.3593,48.0478,48.2736,226045.0
2016-11-14 10:30:00,62.0,62.31,61.58,62.31,240845.0,48.2814,48.5228,47.9543,48.5228,240845.0
2016-11-14 10:40:00,62.31,62.41,61.92,61.92,223012.0,48.5228,48.6007,48.2191,48.2191,223012.0
2016-11-14 10:50:00,61.91,61.92,61.7,61.73,90304.0,48.2113,48.2191,48.0478,48.0711,90304.0
2016-11-14 11:00:00,61.72,62.12,61.68,61.8,94358.0,48.0633,48.3748,48.0322,48.1256,94358.0
2016-11-14 11:10:00,61.78,61.85,61.51,61.79,112608.0,48.1101,48.1646,47.8998,48.1179,112608.0
2016-11-14 11:20:00,61.8,62.02,61.77,62.02,121714.0,48.1256,48.297,48.1023,48.297,121714.0
2016-11-14 11:30:00,61.99,62.88,61.95,62.62,139909.0,48.2736,48.9667,48.2425,48.7642,139909.0
2016-11-14 11:40:00,62.64,62.79,62.31,62.31,161430.0,48.7798,48.8966,48.5228,48.5228,161430.0
2016-11-14 11:50:00,62.31,62.6,62.23,62.27,131546.0,48.5228,48.7486,48.4605,48.4916,131546.0
2016-11-14 12:00:00,62.29,62.31,61.88,62.0,62956.0,48.5072,48.5228,48.1879,48.2814,62956.0
2016-11-14 12:10:00,61.99,62.4,61.93,62.0,85459.0,48.2736,48.5929,48.2269,48.2814,85459.0
2016-11-14 12:20:00,61.98,62.03,61.7,61.72,46624.0,48.2658,48.3047,48.0478,48.0633,46624.0
2016-11-14 12:30:00,61.71,61.72,61.46,61.62,70637.0,48.0556,48.0633,47.8609,47.9855,70637.0
2016-11-14 12:40:00,61.63,61.74,61.53,61.61,40003.0,47.9933,48.0789,47.9154,47.9777,40003.0
2016-11-14 12:50:00,61.6,61.6,61.32,61.42,59168.0,47.9699,47.9699,47.7518,47.8297,59168.0
2016-11-14 13:00:00,61.42,61.52,61.35,61.46,36842.0,47.8297,47.9076,47.7752,47.8609,36842.0
2016-11-14 13:10:00,61.45,61.5,61.21,61.21,49728.0,47.8531,47.892,47.6662,47.6662,49728.0
2016-11-14 13:20:00,61.23,61.26,61.12,61.21,79264.0,47.6818,47.7051,47.5961,47.6662,79264.0
2016-11-14 13:30:00,61.21,61.3,61.11,61.18,54420.0,47.6662,47.7363,47.5883,47.6428,54420.0
2016-11-14 13:40:00,61.17,61.51,61.14,61.38,98080.0,47.635,47.8998,47.6117,47.7986,98080.0
2016-11-14 13:50:00,61.41,61.42,61.01,61.21,72659.0,47.8219,47.8297,47.5104,47.6662,72659.0
2016-11-14 14:00:00,61.2,61.31,61.2,61.29,85978.0,47.6584,47.7441,47.6584,47.7285,85978.0
2016-11-14 14:10:00,61.29,61.29,60.92,61.13,121965.0,47.7285,47.7285,47.4404,47.6039,121965.0
2016-11-14 14:20:00,61.14,61.29,61.11,61.23,47131.0,47.6117,47.7285,47.5883,47.6818,47131.0
2016-11-14 14:30:00,61.24,61.3,61.06,61.12,54058.0,47.6896,47.7363,47.5494,47.5961,54058.0
2016-11-14 14:40:00,61.13,61.13,60.61,60.66,116417.0,47.6039,47.6039,47.199,47.2379,116417.0
2016-11-14 14:50:00,60.63,60.67,60.43,60.48,233777.0,47.2145,47.2457,47.0588,47.0977,233777.0
2016-11-14 15:00:00,60.48,60.64,60.43,60.49,297224.0,47.0977,47.2223,47.0588,47.1055,297224.0
2016-11-14 15:10:00,60.48,60.59,60.27,60.35,215625.0,47.0977,47.1834,46.9342,46.9965,215625.0
2016-11-14 15:20:00,60.35,60.39,60.16,60.19,160412.0,46.9965,47.0276,46.8485,46.8719,160412.0
2016-11-14 15:30:00,60.2,60.6,60.16,60.52,166412.0,46.8797,47.1912,46.8485,47.1289,166412.0
2016-11-14 15:40:00,60.52,61.17,60.49,61.13,256587.0,47.1289,47.635,47.1055,47.6039,256587.0
2016-11-14 15:50:00,61.12,61.13,60.0,60.89,472904.0,47.5961,47.6039,46.7239,47.417,472904.0
2016-11-15 09:30:00,57.14,57.53,56.23,56.31,680841.0,44.4967,44.8005,43.7881,43.8504,680841.0
2016-11-15 09:40:00,56.3,56.42,55.33,55.49,632168.0,43.8426,43.9361,43.0872,43.2118,632168.0
2016-11-15 09:50:00,55.5,56.97,55.46,56.79,512104.0,43.2196,44.3644,43.1885,44.2242,512104.0
2016-11-15 10:00:00,56.84,57.27,56.52,56.71,394416.0,44.2631,44.598,44.0139,44.1619,394416.0
2016-11-15 10:10:00,56.7,57.49,56.69,56.81,334207.0,44.1541,44.7693,44.1463,44.2398,334207.0
2016-11-15 10:20:00,56.81,56.96,55.95,56.01,395647.0,44.2398,44.3566,43.5701,43.6168,395647.0
2016-11-15 10:30:00,56.0,56.4,55.65,55.77,299915.0,43.609,43.9205,43.3364,43.4299,299915.0
2016-11-15 10:40:00,55.77,55.94,55.46,55.5,321982.0,43.4299,43.5623,43.1885,43.2196,321982.0
2016-11-15 10:50:00,55.55,56.65,55.48,56.09,307920.0,43.2586,44.1152,43.2041,43.6791,307920.0
2016-11-15 11:00:00,56.18,56.45,55.77,56.04,176180.0,43.7492,43.9594,43.4299,43.6401,176180.0
2016-11-15 11:10:00,56.08,56.08,55.52,55.56,84889.0,43.6713,43.6713,43.2352,43.2664,84889.0
2016-11-15 11:20:00,55.61,56.13,55.5,55.96,126589.0,43.3053,43.7102,43.2196,43.5778,126589.0
2016-11-15 11:30:00,55.96,55.99,55.66,55.89,144283.0,43.5778,43.6012,43.3442,43.5233,144283.0
2016-11-15 11:40:00,55.93,56.34,55.92,56.0,104784.0,43.5545,43.8738,43.5467,43.609,104784.0
2016-11-15 11:50:00,55.98,56.11,55.73,55.88,101401.0,43.5934,43.6947,43.3987,43.5155,101401.0
2016-11-15 12:00:00,55.83,55.99,55.6,55.62,79017.0,43.4766,43.6012,43.2975,43.3131,79017.0
2016-11-15 12:10:00,55.6,55.64,55.26,55.61,173771.0,43.2975,43.3287,43.0327,43.3053,173771.0
2016-11-15 12:20:00,55.61,55.78,55.47,55.76,99374.0,43.3053,43.4377,43.1963,43.4221,99374.0
2016-11-15 12:30:00,55.76,55.76,55.57,55.69,100966.0,43.4221,43.4221,43.2741,43.3676,100966.0
2016-11-15 12:40:00,55.69,55.75,55.47,55.6,67966.0,43.3676,43.4143,43.1963,43.2975,67966.0
2016-11-15 12:50:00,55.56,55.9,55.36,55.82,94953.0,43.2664,43.5311,43.1106,43.4688,94953.0
2016-11-15 13:00:00,55.82,56.17,55.79,56.06,91059.0,43.4688,43.7414,43.4455,43.6557,91059.0
2016-11-15 13:10:00,56.04,56.08,55.83,55.84,54533.0,43.6401,43.6713,43.4766,43.4844,54533.0
2016-11-15 13:20:00,55.85,56.04,55.81,55.84,41170.0,43.4922,43.6401,43.461,43.4844,41170.0
2016-11-15 13:30:00,55.81,55.81,55.36,55.36,69780.0,43.461,43.461,43.1106,43.1106,69780.0
2016-11-15 13:40:00,55.36,55.54,55.08,55.09,174867.0,43.1106,43.2508,42.8926,42.9003,174867.0
2016-11-15 13:50:00,55.08,55.33,54.79,55.18,200139.0,42.8926,43.0872,42.6667,42.9704,200139.0
2016-11-15 14:00:00,55.18,55.42,55.18,55.37,58229.0,42.9704,43.1573,42.9704,43.1184,58229.0
2016-11-15 14:10:00,55.38,55.41,55.2,55.26,74522.0,43.1262,43.1495,42.986,43.0327,74522.0
2016-11-15 14:20:00,55.27,55.52,55.27,55.37,95504.0,43.0405,43.2352,43.0405,43.1184,95504.0
2016-11-15 14:30:00,55.36,55.37,55.06,55.07,228850.0,43.1106,43.1184,42.877,42.8848,228850.0
2016-11-15 14:40:00,55.08,55.08,54.71,54.78,200552.0,42.8926,42.8926,42.6044,42.6589,200552.0
2016-11-15 14:50:00,54.78,54.79,54.26,54.4,284126.0,42.6589,42.6667,42.254,42.363,284126.0
2016-11-15 15:00:00,54.41,54.7,54.33,54.7,247784.0,42.3708,42.5966,42.3085,42.5966,247784.0
2016-11-15 15:10:00,54.7,55.04,54.64,55.03,227948.0,42.5966,42.8614,42.5499,42.8536,227948.0
2016-11-15 15:20:00,55.03,55.66,54.92,55.53,303290.0,42.8536,43.3442,42.768,43.243,303290.0
2016-11-15 15:30:00,55.55,56.15,55.52,55.98,363495.0,43.2586,43.7258,43.2352,43.5934,363495.0
2016-11-15 15:40:00,55.98,56.09,55.81,56.09,349811.0,43.5934,43.6791,43.461,43.6791,349811.0
2016-11-15 15:50:00,56.09,56.86,56.08,56.67,986769.0,43.6791,44.2787,43.6713,44.1307,986769.0
2016-11-16 09:30:00,57.08,57.6,56.45,57.01,238365.0,44.45,44.855,43.9594,44.3955,238365.0
2016-11-16 09:40:00,57.01,58.07,56.82,57.91,224099.0,44.3955,45.221,44.2476,45.0964,224099.0
2016-11-16 09:50:00,57.91,58.58,57.53,58.48,438681.0,45.0964,45.6181,44.8005,45.5403,438681.0
2016-11-16 10:00:00,58.54,58.54,58.01,58.14,261119.0,45.587,45.587,45.1742,45.2755,261119.0
2016-11-16 10:10:00,58.13,58.29,58.04,58.19,119100.0,45.2677,45.3923,45.1976,45.3144,119100.0
2016-11-16 10:20:00,58.2,58.8,58.11,58.76,154261.0,45.3222,45.7894,45.2521,45.7583,154261.0
2016-11-16 10:30:00,58.74,58.9,58.44,58.71,127638.0,45.7427,45.8673,45.5091,45.7194,127638.0
2016-11-16 10:40:00,58.71,58.76,58.48,58.57,102928.0,45.7194,45.7583,45.5403,45.6103,102928.0
2016-11-16 10:50:00,58.56,58.62,58.22,58.35,140511.0,45.6025,45.6493,45.3378,45.439,140511.0
2016-11-16 11:00:00,58.35,58.45,58.27,58.3,136841.0,45.439,45.5169,45.3767,45.4001,136841.0
2016-11-16 11:10:00,58.3,58.45,58.28,58.3,121699.0,45.4001,45.5169,45.3845,45.4001,121699.0
2016-11-16 11:20:00,58.3,58.45,58.29,58.45,66677.0,45.4001,45.5169,45.3923,45.5169,66677.0
2016-11-16 11:30:00,58.44,58.45,58.26,58.32,71827.0,45.5091,45.5169,45.3689,45.4157,71827.0
2016-11-16 11:40:00,58.33,58.37,58.22,58.27,92618.0,45.4234,45.4546,45.3378,45.3767,92618.0
2016-11-16 11:50:00,58.28,58.55,58.27,58.53,183841.0,45.3845,45.5948,45.3767,45.5792,183841.0
2016-11-16 12:00:00,58.5,58.55,58.35,58.42,76228.0,45.5558,45.5948,45.439,45.4935,76228.0
2016-11-16 12:10:00,58.42,58.55,58.42,58.46,43784.0,45.4935,45.5948,45.4935,45.5247,43784.0
2016-11-16 12:20:00,58.46,58.69,58.46,58.61,59822.0,45.5247,45.7038,45.5247,45.6415,59822.0
2016-11-16 12:30:00,58.62,58.66,58.41,58.6,85302.0,45.6493,45.6804,45.4857,45.6337,85302.0
2016-11-16 12:40:00,58.6,58.65,58.5,58.63,35021.0,45.6337,45.6726,45.5558,45.6571,35021.0
2016-11-16 12:50:00,58.64,58.68,58.55,58.59,41263.0,45.6648,45.696,45.5948,45.6259,41263.0
2016-11-16 13:00:00,58.59,58.68,58.57,58.67,40128.0,45.6259,45.696,45.6103,45.6882,40128.0
2016-11-16 13:10:00,58.69,58.69,58.57,58.62,27820.0,45.7038,45.7038,45.6103,45.6493,27820.0
2016-11-16 13:20:00,58.58,58.64,58.48,58.54,83436.0,45.6181,45.6648,45.5403,45.587,83436.0
2016-11-16 13:30:00,58.54,58.56,58.42,58.47,36236.0,45.587,45.6025,45.4935,45.5325,36236.0
2016-11-16 13:40:00,58.48,58.54,58.35,58.54,82510.0,45.5403,45.587,45.439,45.587,82510.0
2016-11-16 13:50:00,58.54,58.55,58.27,58.27,168627.0,45.587,45.5948,45.3767,45.3767,168627.0
2016-11-16 14:00:00,58.28,58.4,58.26,58.35,73681.0,45.3845,45.478,45.3689,45.439,73681.0
2016-11-16 14:10:00,58.35,58.36,58.28,58.28,37615.0,45.439,45.4468,45.3845,45.3845,37615.0
2016-11-16 14:20:00,58.28,58.28,57.99,58.01,82445.0,45.3845,45.3845,45.1587,45.1742,82445.0
2016-11-16 14:30:00,58.01,58.01,57.8,57.91,130648.0,45.1742,45.1742,45.0107,45.0964,130648.0
2016-11-16 14:40:00,57.92,58.13,57.91,57.99,174099.0,45.1042,45.2677,45.0964,45.1587,174099.0
2016-11-16 14:50:00,57.98,58.16,57.93,58.04,58260.0,45.1509,45.2911,45.1119,45.1976,58260.0
2016-11-16 15:00:00,58.04,58.09,57.93,58.04,75169.0,45.1976,45.2365,45.1119,45.1976,75169.0
2016-11-16 15:10:00,58.05,58.12,58.0,58.08,67826.0,45.2054,45.2599,45.1665,45.2288,67826.0
2016-11-16 15:20:00,58.08,58.23,58.04,58.23,95534.0,45.2288,45.3456,45.1976,45.3456,95534.0
2016-11-16 15:30:00,58.21,58.24,58.06,58.07,106458.0,45.33,45.3534,45.2132,45.221,106458.0
2016-11-16 15:40:00,58.07,58.12,57.92,57.94,218364.0,45.221,45.2599,45.1042,45.1197,218364.0
2016-11-16 15:50:00,57.94,57.98,57.8,57.81,311915.0,45.1197,45.1509,45.0107,45.0185,311915.0
2016-11-17 09:30:00,58.07,58.2,57.37,57.88,87847.0,45.221,45.3222,44.6759,45.073,87847.0
2016-11-17 09:40:00,57.87,58.43,57.54,58.33,71877.0,45.0652,45.5013,44.8082,45.4234,71877.0
2016-11-17 09:50:00,58.29,58.68,58.26,58.68,85048.0,45.3923,45.696,45.3689,45.696,85048.0
2016-11-17 10:00:00,58.67,58.75,58.43,58.53,57201.0,45.6882,45.7505,45.5013,45.5792,57201.0
2016-11-17 10:10:00,58.55,58.63,58.24,58.26,59888.0,45.5948,45.6571,45.3534,45.3689,59888.0
2016-11-17 10:20:00,58.25,58.3,58.16,58.22,34692.0,45.3611,45.4001,45.2911,45.3378,34692.0
2016-11-17 10:30:00,58.21,58.21,57.98,58.03,39210.0,45.33,45.33,45.1509,45.1898,39210.0
2016-11-17 10:40:00,58.05,58.07,57.95,58.02,37139.0,45.2054,45.221,45.1275,45.182,37139.0
2016-11-17 10:50:00,58.02,58.05,57.85,57.85,34419.0,45.182,45.2054,45.0496,45.0496,34419.0
2016-11-17 11:00:00,57.84,57.95,57.76,57.81,42405.0,45.0419,45.1275,44.9796,45.0185,42405.0
2016-11-17 11:10:00,57.81,57.93,57.73,57.81,58227.0,45.0185,45.1119,44.9562,45.0185,58227.0
2016-11-17 11:20:00,57.81,57.82,57.56,57.65,31764.0,45.0185,45.0263,44.8238,44.8939,31764.0
2016-11-17 11:30:00,57.7,57.84,57.53,57.82,38360.0,44.9328,45.0419,44.8005,45.0263,38360.0
2016-11-17 11:40:00,57.84,58.0,57.7,57.84,70321.0,45.0419,45.1665,44.9328,45.0419,70321.0
2016-11-17 11:50:00,57.85,57.86,57.61,57.61,33379.0,45.0496,45.0574,44.8628,44.8628,33379.0
2016-11-17 12:00:00,57.61,57.62,57.39,57.4,41572.0,44.8628,44.8705,44.6914,44.6992,41572.0
2016-11-17 12:10:00,57.41,57.53,57.38,57.52,41210.0,44.707,44.8005,44.6836,44.7927,41210.0
2016-11-17 12:20:00,57.52,57.68,57.52,57.65,21594.0,44.7927,44.9173,44.7927,44.8939,21594.0
2016-11-17 12:30:00,57.65,57.99,57.61,57.99,45118.0,44.8939,45.1587,44.8628,45.1587,45118.0
2016-11-17 12:40:00,57.95,58.14,57.93,58.03,39440.0,45.1275,45.2755,45.1119,45.1898,39440.0
2016-11-17 12:50:00,58.05,58.16,58.0,58.03,30602.0,45.2054,45.2911,45.1665,45.1898,30602.0
2016-11-17 13:00:00,58.01,58.1,57.98,58.04,34457.0,45.1742,45.2443,45.1509,45.1976,34457.0
2016-11-17 13:10:00,58.04,58.04,57.92,58.02,22619.0,45.1976,45.1976,45.1042,45.182,22619.0
2016-11-17 13:20:00,58.02,58.05,57.9,57.92,25953.0,45.182,45.2054,45.0886,45.1042,25953.0
2016-11-17 13:30:00,57.96,58.05,57.92,57.92,25652.0,45.1353,45.2054,45.1042,45.1042,25652.0
2016-11-17 13:40:00,57.93,57.99,57.87,57.91,37285.0,45.1119,45.1587,45.0652,45.0964,37285.0
2016-11-17 13:50:00,57.9,57.92,57.69,57.71,28966.0,45.0886,45.1042,44.9251,44.9406,28966.0
2016-11-17 14:00:00,57.71,57.76,57.61,57.67,26290.0,44.9406,44.9796,44.8628,44.9095,26290.0
2016-11-17 14:10:00,57.66,57.76,57.61,57.76,61421.0,44.9017,44.9796,44.8628,44.9796,61421.0
2016-11-17 14:20:00,57.74,57.92,57.72,57.92,48979.0,44.964,45.1042,44.9484,45.1042,48979.0
2016-11-17 14:30:00,57.9,57.91,57.74,57.9,74780.0,45.0886,45.0964,44.964,45.0886,74780.0
2016-11-17 14:40:00,57.9,58.07,57.85,58.06,62968.0,45.0886,45.221,45.0496,45.2132,62968.0
2016-11-17 14:50:00,58.07,58.25,58.05,58.22,77615.0,45.221,45.3611,45.2054,45.3378,77615.0
2016-11-17 15:00:00,58.2,58.3,58.12,58.28,68886.0,45.3222,45.4001,45.2599,45.3845,68886.0
2016-11-17 15:10:00,58.28,58.39,58.23,58.38,69246.0,45.3845,45.4702,45.3456,45.4624,69246.0
2016-11-17 15:20:00,58.38,58.55,58.36,58.52,83195.0,45.4624,45.5948,45.4468,45.5714,83195.0
2016-11-17 15:30:00,58.52,58.55,58.41,58.51,118884.0,45.5714,45.5948,45.4857,45.5636,118884.0
2016-11-17 15:40:00,58.51,58.66,58.49,58.65,113859.0,45.5636,45.6804,45.548,45.6726,113859.0
2016-11-17 15:50:00,58.65,58.8,58.63,58.78,278901.0,45.6726,45.7894,45.6571,45.7739,278901.0
2016-11-18 09:30:00,58.45,58.83,57.75,57.9,95791.0,45.5169,45.8128,44.9718,45.0886,95791.0
2016-11-18 09:40:00,57.9,58.09,57.58,57.9,78347.0,45.0886,45.2365,44.8394,45.0886,78347.0
2016-11-18 09:50:00,57.9,58.65,57.87,58.65,109536.0,45.0886,45.6726,45.0652,45.6726,109536.0
2016-11-18 10:00:00,58.65,59.0,58.52,58.96,115753.0,45.6726,45.9452,45.5714,45.914,115753.0
2016-11-18 10:10:00,58.98,59.25,58.89,59.12,163734.0,45.9296,46.1399,45.8595,46.0386,163734.0
2016-11-18 10:20:00,59.18,59.25,58.86,58.87,98725.0,46.0854,46.1399,45.8362,45.844,98725.0
2016-11-18 10:30:00,58.85,58.89,58.55,58.57,62720.0,45.8284,45.8595,45.5948,45.6103,62720.0
2016-11-18 10:40:00,58.57,58.73,58.57,58.68,18671.0,45.6103,45.7349,45.6103,45.696,18671.0
2016-11-18 10:50:00,58.72,58.8,58.62,58.71,30006.0,45.7271,45.7894,45.6493,45.7194,30006.0
2016-11-18 11:00:00,58.7,58.7,58.5,58.54,27486.0,45.7116,45.7116,45.5558,45.587,27486.0
2016-11-18 11:10:00,58.52,58.66,58.4,58.65,23650.0,45.5714,45.6804,45.478,45.6726,23650.0
2016-11-18 11:20:00,58.65,58.71,58.61,58.65,33683.0,45.6726,45.7194,45.6415,45.6726,33683.0
2016-11-18 11:30:00,58.68,58.69,58.35,58.36,37535.0,45.696,45.7038,45.439,45.4468,37535.0
2016-11-18 11:40:00,58.37,58.4,58.18,58.24,43106.0,45.4546,45.478,45.3066,45.3534,43106.0
2016-11-18 11:50:00,58.24,58.38,58.23,58.28,19309.0,45.3534,45.4624,45.3456,45.3845,19309.0
2016-11-18 12:00:00,58.33,58.44,58.27,58.37,27099.0,45.4234,45.5091,45.3767,45.4546,27099.0
2016-11-18 12:10:00,58.36,58.42,58.3,58.33,19300.0,45.4468,45.4935,45.4001,45.4234,19300.0
2016-11-18 12:20:00,58.31,58.33,58.18,58.28,14758.0,45.4079,45.4234,45.3066,45.3845,14758.0
2016-11-18 12:30:00,58.3,58.44,58.27,58.42,37017.0,45.4001,45.5091,45.3767,45.4935,37017.0
2016-11-18 12:40:00,58.41,58.46,58.26,58.32,34830.0,45.4857,45.5247,45.3689,45.4157,34830.0
2016-11-18 12:50:00,58.32,58.38,58.25,58.36,25769.0,45.4157,45.4624,45.3611,45.4468,25769.0
2016-11-18 13:00:00,58.37,58.47,58.3,58.44,24821.0,45.4546,45.5325,45.4001,45.5091,24821.0
2016-11-18 13:10:00,58.46,58.49,58.4,58.48,39279.0,45.5247,45.548,45.478,45.5403,39279.0
2016-11-18 13:20:00,58.47,58.54,58.46,58.5,22880.0,45.5325,45.587,45.5247,45.5558,22880.0
2016-11-18 13:30:00,58.5,58.58,58.44,58.58,58702.0,45.5558,45.6181,45.5091,45.6181,58702.0
2016-11-18 13:40:00,58.59,58.64,58.48,58.52,34977.0,45.6259,45.6648,45.5403,45.5714,34977.0
2016-11-18 13:50:00,58.54,58.55,58.4,58.4,40329.0,45.587,45.5948,45.478,45.478,40329.0
2016-11-18 14:00:00,58.4,58.46,58.26,58.28,48478.0,45.478,45.5247,45.3689,45.3845,48478.0
2016-11-18 14:10:00,58.3,58.38,58.28,58.31,23016.0,45.4001,45.4624,45.3845,45.4079,23016.0
2016-11-18 14:20:00,58.3,58.43,58.29,58.43,15613.0,45.4001,45.5013,45.3923,45.5013,15613.0
2016-11-18 14:30:00,58.43,58.5,58.36,58.47,17845.0,45.5013,45.5558,45.4468,45.5325,17845.0
2016-11-18 14:40:00,58.46,58.5,58.35,58.35,17848.0,45.5247,45.5558,45.439,45.439,17848.0
2016-11-18 14:50:00,58.35,58.35,58.25,58.27,25990.0,45.439,45.439,45.3611,45.3767,25990.0
2016-11-18 15:00:00,58.28,58.31,58.22,58.23,23872.0,45.3845,45.4079,45.3378,45.3456,23872.0
2016-11-18 15:10:00,58.23,58.34,58.23,58.32,24687.0,45.3456,45.4312,45.3456,45.4157,24687.0
2016-11-18 15:20:00,58.33,58.35,58.24,58.32,35041.0,45.4234,45.439,45.3534,45.4157,35041.0
2016-11-18 15:30:00,58.32,58.34,58.2,58.2,41562.0,45.4157,45.4312,45.3222,45.3222,41562.0
2016-11-18 15:40:00,58.23,58.29,58.19,58.27,56650.0,45.3456,45.3923,45.3144,45.3767,56650.0
2016-11-18 15:50:00,58.27,58.28,57.98,58.03,187568.0,45.3767,45.3845,45.1509,45.1898,187568.0
2016-11-21 09:30:00,58.14,58.84,58.14,58.53,60501.0,45.2755,45.8206,45.2755,45.5792,60501.0
2016-11-21 09:40:00,58.53,58.71,58.45,58.6,126801.0,45.5792,45.7194,45.5169,45.6337,126801.0
2016-11-21 09:50:00,58.55,59.28,58.54,59.28,120062.0,45.5948,46.1632,45.587,46.1632,120062.0
2016-11-21 10:00:00,59.31,59.38,58.8,59.27,100401.0,46.1866,46.2411,45.7894,46.1554,100401.0
2016-11-21 10:10:00,59.31,59.44,59.01,59.01,63358.0,46.1866,46.2878,45.953,45.953,63358.0
2016-11-21 10:20:00,59.01,59.1,58.73,58.75,56225.0,45.953,46.0231,45.7349,45.7505,56225.0
2016-11-21 10:30:00,58.73,58.79,58.68,58.79,41384.0,45.7349,45.7817,45.696,45.7817,41384.0
2016-11-21 10:40:00,58.79,58.98,58.77,58.9,45692.0,45.7817,45.9296,45.7661,45.8673,45692.0
2016-11-21 10:50:00,58.9,59.0,58.79,58.79,64186.0,45.8673,45.9452,45.7817,45.7817,64186.0
2016-11-21 11:00:00,58.78,58.86,58.74,58.81,37979.0,45.7739,45.8362,45.7427,45.7972,37979.0
2016-11-21 11:10:00,58.83,58.86,58.71,58.75,44779.0,45.8128,45.8362,45.7194,45.7505,44779.0
2016-11-21 11:20:00,58.79,58.85,58.62,58.68,27736.0,45.7817,45.8284,45.6493,45.696,27736.0
2016-11-21 11:30:00,58.68,58.71,58.6,58.66,41066.0,45.696,45.7194,45.6337,45.6804,41066.0
2016-11-21 11:40:00,58.67,58.71,58.64,58.67,24681.0,45.6882,45.7194,45.6648,45.6882,24681.0
2016-11-21 11:50:00,58.68,58.71,58.64,58.69,44886.0,45.696,45.7194,45.6648,45.7038,44886.0
2016-11-21 12:00:00,58.68,58.82,58.66,58.71,33521.0,45.696,45.805,45.6804,45.7194,33521.0
2016-11-21 12:10:00,58.75,58.84,58.74,58.79,28859.0,45.7505,45.8206,45.7427,45.7817,28859.0
2016-11-21 12:20:00,58.8,58.82,58.69,58.75,13867.0,45.7894,45.805,45.7038,45.7505,13867.0
2016-11-21 12:30:00,58.76,58.82,58.72,58.8,23880.0,45.7583,45.805,45.7271,45.7894,23880.0
2016-11-21 12:40:00,58.81,58.81,58.73,58.79,21408.0,45.7972,45.7972,45.7349,45.7817,21408.0
2016-11-21 12:50:00,58.79,58.81,58.73,58.78,20530.0,45.7817,45.7972,45.7349,45.7739,20530.0
2016-11-21 13:00:00,58.79,58.79,58.74,58.77,14149.0,45.7817,45.7817,45.7427,45.7661,14149.0
2016-11-21 13:10:00,58.77,58.79,58.72,58.76,17557.0,45.7661,45.7817,45.7271,45.7583,17557.0
2016-11-21 13:20:00,58.76,58.79,58.71,58.76,16066.0,45.7583,45.7817,45.7194,45.7583,16066.0
2016-11-21 13:30:00,58.77,58.87,58.72,58.77,19961.0,45.7661,45.844,45.7271,45.7661,19961.0
2016-11-21 13:40:00,58.79,58.82,58.75,58.77,14868.0,45.7817,45.805,45.7505,45.7661,14868.0
2016-11-21 13:50:00,58.77,58.78,58.63,58.64,27423.0,45.7661,45.7739,45.6571,45.6648,27423.0
2016-11-21 14:00:00,58.63,58.67,58.6,58.62,26334.0,45.6571,45.6882,45.6337,45.6493,26334.0
2016-11-21 14:10:00,58.62,58.68,58.6,58.67,26476.0,45.6493,45.696,45.6337,45.6882,26476.0
2016-11-21 14:20:00,58.67,58.71,58.65,58.69,21422.0,45.6882,45.7194,45.6726,45.7038,21422.0
2016-11-21 14:30:00,58.71,58.76,58.68,58.71,14458.0,45.7194,45.7583,45.696,45.7194,14458.0
2016-11-21 14:40:00,58.71,58.89,58.69,58.8,62234.0,45.7194,45.8595,45.7038,45.7894,62234.0
2016-11-21 14:50:00,58.83,58.88,58.8,58.84,20238.0,45.8128,45.8517,45.7894,45.8206,20238.0
2016-11-21 15:00:00,58.86,59.01,58.84,58.97,51019.0,45.8362,45.953,45.8206,45.9218,51019.0
2016-11-21 15:10:00,58.97,59.04,58.83,58.97,39201.0,45.9218,45.9763,45.8128,45.9218,39201.0
2016-11-21 15:20:00,58.97,58.97,58.8,58.87,36579.0,45.9218,45.9218,45.7894,45.844,36579.0
2016-11-21 15:30:00,58.88,58.95,58.81,58.93,51092.0,45.8517,45.9063,45.7972,45.8907,51092.0
2016-11-21 15:40:00,58.94,58.94,58.83,58.83,66712.0,45.8985,45.8985,45.8128,45.8128,66712.0
2016-11-21 15:50:00,58.84,58.92,58.79,58.88,137806.0,45.8206,45.8829,45.7817,45.8517,137806.0
2016-11-22 09:30:00,58.85,59.13,58.52,59.05,37051.0,45.8284,46.0464,45.5714,45.9841,37051.0
2016-11-22 09:40:00,59.12,59.32,59.01,59.22,49363.0,46.0386,46.1944,45.953,46.1165,49363.0
2016-11-22 09:50:00,59.22,59.44,59.22,59.41,42524.0,46.1165,46.2878,46.1165,46.2645,42524.0
2016-11-22 10:00:00,59.41,59.6,59.4,59.47,37364.0,46.2645,46.4124,46.2567,46.3112,37364.0
2016-11-22 10:10:00,59.47,59.72,59.44,59.6,28415.0,46.3112,46.5059,46.2878,46.4124,28415.0
2016-11-22 10:20:00,59.6,59.61,59.23,59.32,29898.0,46.4124,46.4202,46.1243,46.1944,29898.0
2016-11-22 10:30:00,59.4,59.57,59.35,59.55,35111.0,46.2567,46.3891,46.2177,46.3735,35111.0
2016-11-22 10:40:00,59.54,59.58,59.34,59.35,24763.0,46.3657,46.3969,46.21,46.2177,24763.0
2016-11-22 10:50:00,59.34,59.46,59.32,59.37,13780.0,46.21,46.3034,46.1944,46.2333,13780.0
2016-11-22 11:00:00,59.38,59.47,59.35,59.39,16054.0,46.2411,46.3112,46.2177,46.2489,16054.0
2016-11-22 11:10:00,59.4,59.47,59.38,59.43,29768.0,46.2567,46.3112,46.2411,46.28,29768.0
2016-11-22 11:20:00,59.39,59.41,59.22,59.23,23516.0,46.2489,46.2645,46.1165,46.1243,23516.0
2016-11-22 11:30:00,59.23,59.3,59.13,59.19,22961.0,46.1243,46.1788,46.0464,46.0932,22961.0
2016-11-22 11:40:00,59.19,59.31,59.16,59.22,25035.0,46.0932,46.1866,46.0698,46.1165,25035.0
2016-11-22 11:50:00,59.23,59.45,59.18,59.43,44474.0,46.1243,46.2956,46.0854,46.28,44474.0
2016-11-22 12:00:00,59.45,59.49,59.41,59.45,30083.0,46.2956,46.3268,46.2645,46.2956,30083.0
2016-11-22 12:10:00,59.46,59.5,59.44,59.48,15729.0,46.3034,46.3346,46.2878,46.319,15729.0
2016-11-22 12:20:00,59.48,59.48,59.32,59.36,11000.0,46.319,46.319,46.1944,46.2255,11000.0
2016-11-22 12:30:00,59.34,59.4,59.31,59.35,12758.0,46.21,46.2567,46.1866,46.2177,12758.0
2016-11-22 12:40:00,59.37,59.43,59.33,59.4,10663.0,46.2333,46.28,46.2022,46.2567,10663.0
2016-11-22 12:50:00,59.41,59.5,59.39,59.41,12492.0,46.2645,46.3346,46.2489,46.2645,12492.0
2016-11-22 13:00:00,59.39,59.41,59.26,59.28,13190.0,46.2489,46.2645,46.1477,46.1632,13190.0
2016-11-22 13:10:00,59.25,59.35,59.25,59.31,17184.0,46.1399,46.2177,46.1399,46.1866,17184.0
2016-11-22 13:20:00,59.29,59.45,59.28,59.41,9401.0,46.171,46.2956,46.1632,46.2645,9401.0
2016-11-22 13:30:00,59.39,59.43,59.33,59.38,10672.0,46.2489,46.28,46.2022,46.2411,10672.0
2016-11-22 13:40:00,59.37,59.45,59.29,59.4,14291.0,46.2333,46.2956,46.171,46.2567,14291.0
2016-11-22 13:50:00,59.39,59.49,59.39,59.42,15288.0,46.2489,46.3268,46.2489,46.2723,15288.0
2016-11-22 14:00:00,59.42,59.44,59.38,59.38,17011.0,46.2723,46.2878,46.2411,46.2411,17011.0
2016-11-22 14:10:00,59.38,59.5,59.34,59.47,15351.0,46.2411,46.3346,46.21,46.3112,15351.0
2016-11-22 14:20:00,59.46,59.53,59.42,59.48,17365.0,46.3034,46.3579,46.2723,46.319,17365.0
2016-11-22 14:30:00,59.46,59.57,59.46,59.56,28850.0,46.3034,46.3891,46.3034,46.3813,28850.0
2016-11-22 14:40:00,59.55,59.65,59.55,59.63,20612.0,46.3735,46.4514,46.3735,46.4358,20612.0
2016-11-22 14:50:00,59.62,59.88,59.62,59.86,45897.0,46.428,46.6305,46.428,46.6149,45897.0
2016-11-22 15:00:00,59.86,59.9,59.83,59.89,34732.0,46.6149,46.6461,46.5915,46.6383,34732.0
2016-11-22 15:10:00,59.88,59.98,59.83,59.92,43893.0,46.6305,46.7083,46.5915,46.6616,43893.0
2016-11-22 15:20:00,59.92,59.94,59.87,59.87,31608.0,46.6616,46.6772,46.6227,46.6227,31608.0
2016-11-22 15:30:00,59.89,59.99,59.88,59.97,60955.0,46.6383,46.7161,46.6305,46.7006,60955.0
2016-11-22 15:40:00,59.96,60.0,59.91,60.0,68296.0,46.6928,46.7239,46.6538,46.7239,68296.0
2016-11-22 15:50:00,60.0,60.18,59.99,60.11,191954.0,46.7239,46.8641,46.7161,46.8096,191954.0
2016-11-23 09:30:00,59.68,60.41,59.61,60.35,111395.0,46.4747,47.0432,46.4202,46.9965,111395.0
2016-11-23 09:40:00,60.37,60.47,59.88,60.0,67331.0,47.0121,47.0899,46.6305,46.7239,67331.0
2016-11-23 09:50:00,60.0,60.05,59.77,59.87,19378.0,46.7239,46.7629,46.5448,46.6227,19378.0
2016-11-23 10:00:00,59.86,60.0,59.74,59.99,42195.0,46.6149,46.7239,46.5215,46.7161,42195.0
2016-11-23 10:10:00,59.98,60.03,59.91,59.98,44773.0,46.7083,46.7473,46.6538,46.7083,44773.0
2016-11-23 10:20:00,59.98,60.0,59.86,59.97,16001.0,46.7083,46.7239,46.6149,46.7006,16001.0
2016-11-23 10:30:00,59.97,59.99,59.87,59.92,36155.0,46.7006,46.7161,46.6227,46.6616,36155.0
2016-11-23 10:40:00,59.95,60.0,59.85,59.96,131269.0,46.685,46.7239,46.6071,46.6928,131269.0
2016-11-23 10:50:00,59.99,60.26,59.96,60.24,33117.0,46.7161,46.9264,46.6928,46.9108,33117.0
2016-11-23 11:00:00,60.24,60.27,60.15,60.21,29522.0,46.9108,46.9342,46.8407,46.8875,29522.0
2016-11-23 11:10:00,60.19,60.34,60.14,60.23,26066.0,46.8719,46.9887,46.8329,46.903,26066.0
2016-11-23 11:20:00,60.22,60.23,60.05,60.17,27566.0,46.8952,46.903,46.7629,46.8563,27566.0
2016-11-23 11:30:00,60.2,60.2,60.0,60.07,21605.0,46.8797,46.8797,46.7239,46.7784,21605.0
2016-11-23 11:40:00,60.08,60.08,59.94,59.98,17376.0,46.7862,46.7862,46.6772,46.7083,17376.0
2016-11-23 11:50:00,59.98,60.01,59.89,60.01,32183.0,46.7083,46.7317,46.6383,46.7317,32183.0
2016-11-23 12:00:00,59.99,60.01,59.92,59.96,26713.0,46.7161,46.7317,46.6616,46.6928,26713.0
2016-11-23 12:10:00,59.98,60.17,59.97,60.07,22347.0,46.7083,46.8563,46.7006,46.7784,22347.0
2016-11-23 12:20:00,60.08,60.17,60.06,60.15,13716.0,46.7862,46.8563,46.7706,46.8407,13716.0
2016-11-23 12:30:00,60.15,60.17,59.96,59.98,13290.0,46.8407,46.8563,46.6928,46.7083,13290.0
2016-11-23 12:40:00,59.98,60.0,59.96,59.99,13256.0,46.7083,46.7239,46.6928,46.7161,13256.0
2016-11-23 12:50:00,59.99,60.0,59.95,59.99,9230.0,46.7161,46.7239,46.685,46.7161,9230.0
2016-11-23 13:00:00,59.99,60.0,59.93,60.0,12655.0,46.7161,46.7239,46.6694,46.7239,12655.0
2016-11-23 13:10:00,60.0,60.01,59.95,60.0,18168.0,46.7239,46.7317,46.685,46.7239,18168.0
2016-11-23 13:20:00,60.0,60.01,59.96,60.0,17279.0,46.7239,46.7317,46.6928,46.7239,17279.0
2016-11-23 13:30:00,59.99,60.0,59.96,59.98,10066.0,46.7161,46.7239,46.6928,46.7083,10066.0
2016-11-23 13:40:00,59.99,60.0,59.94,59.98,31541.0,46.7161,46.7239,46.6772,46.7083,31541.0
2016-11-23 13:50:00,59.98,59.99,59.92,59.93,18256.0,46.7083,46.7161,46.6616,46.6694,18256.0
2016-11-23 14:00:00,59.92,59.99,59.9,59.96,11944.0,46.6616,46.7161,46.6461,46.6928,11944.0
2016-11-23 14:10:00,59.95,59.99,59.91,59.94,36200.0,46.685,46.7161,46.6538,46.6772,36200.0
2016-11-23 14:20:00,59.96,59.99,59.85,59.85,12363.0,46.6928,46.7161,46.6071,46.6071,12363.0
2016-11-23 14:30:00,59.86,59.88,59.78,59.82,24291.0,46.6149,46.6305,46.5526,46.5838,24291.0
2016-11-23 14:40:00,59.82,59.83,59.76,59.77,12392.0,46.5838,46.5915,46.537,46.5448,12392.0
2016-11-23 14:50:00,59.77,59.91,59.77,59.9,34030.0,46.5448,46.6538,46.5448,46.6461,34030.0
2016-11-23 15:00:00,59.91,59.94,59.86,59.88,17255.0,46.6538,46.6772,46.6149,46.6305,17255.0
2016-11-23 15:10:00,59.87,59.89,59.79,59.8,34117.0,46.6227,46.6383,46.5604,46.5682,34117.0
2016-11-23 15:20:00,59.8,59.8,59.76,59.77,17378.0,46.5682,46.5682,46.537,46.5448,17378.0
2016-11-23 15:30:00,59.78,59.93,59.74,59.88,55393.0,46.5526,46.6694,46.5215,46.6305,55393.0
2016-11-23 15:40:00,59.9,59.94,59.85,59.91,27523.0,46.6461,46.6772,46.6071,46.6538,27523.0
2016-11-23 15:50:00,59.91,59.95,59.86,59.91,170343.0,46.6538,46.685,46.6149,46.6538,170343.0
2016-11-25 09:30:00,60.35,60.37,59.96,60.1,49940.0,46.9965,47.0121,46.6928,46.8018,49940.0
2016-11-25 09:40:00,60.09,60.2,59.98,60.1,25871.0,46.794,46.8797,46.7083,46.8018,25871.0
2016-11-25 09:50:00,60.08,60.16,59.95,60.16,18200.0,46.7862,46.8485,46.685,46.8485,18200.0
2016-11-25 10:00:00,60.13,60.19,60.03,60.12,5559.0,46.8252,46.8719,46.7473,46.8174,5559.0
2016-11-25 10:10:00,60.1,60.1,59.96,59.99,24205.0,46.8018,46.8018,46.6928,46.7161,24205.0
2016-11-25 10:20:00,60.01,60.13,59.97,60.05,12819.0,46.7317,46.8252,46.7006,46.7629,12819.0
2016-11-25 10:30:00,60.06,60.12,60.04,60.06,8894.0,46.7706,46.8174,46.7551,46.7706,8894.0
2016-11-25 10:40:00,60.05,60.06,59.95,60.02,4798.0,46.7629,46.7706,46.685,46.7395,4798.0
2016-11-25 10:50:00,60.01,60.16,60.0,60.14,5130.0,46.7317,46.8485,46.7239,46.8329,5130.0
2016-11-25 11:00:00,60.13,60.22,60.1,60.13,7670.0,46.8252,46.8952,46.8018,46.8252,7670.0
2016-11-25 11:10:00,60.11,60.12,60.07,60.09,4300.0,46.8096,46.8174,46.7784,46.794,4300.0
2016-11-25 11:20:00,60.1,60.19,60.1,60.18,5935.0,46.8018,46.8719,46.8018,46.8641,5935.0
2016-11-25 11:30:00,60.18,60.27,60.17,60.21,8648.0,46.8641,46.9342,46.8563,46.8875,8648.0
2016-11-25 11:40:00,60.22,60.23,60.16,60.16,9485.0,46.8952,46.903,46.8485,46.8485,9485.0
2016-11-25 11:50:00,60.15,60.29,60.15,60.29,19798.0,46.8407,46.9498,46.8407,46.9498,19798.0
2016-11-25 12:00:00,60.27,60.31,60.25,60.3,18874.0,46.9342,46.9653,46.9186,46.9575,18874.0
2016-11-25 12:10:00,60.3,60.32,60.24,60.28,16468.0,46.9575,46.9731,46.9108,46.942,16468.0
2016-11-25 12:20:00,60.27,60.29,60.21,60.22,15182.0,46.9342,46.9498,46.8875,46.8952,15182.0
2016-11-25 12:30:00,60.22,60.22,60.15,60.17,9996.0,46.8952,46.8952,46.8407,46.8563,9996.0
2016-11-25 12:40:00,60.16,60.16,60.05,60.06,13315.0,46.8485,46.8485,46.7629,46.7706,13315.0
2016-11-25 12:50:00,60.05,60.24,60.05,60.23,45162.0,46.7629,46.9108,46.7629,46.903,45162.0
2016-11-28 09:30:00,60.05,60.37,59.75,60.07,116432.0,46.7629,47.0121,46.5292,46.7784,116432.0
2016-11-28 09:40:00,60.07,60.1,59.75,60.01,34859.0,46.7784,46.8018,46.5292,46.7317,34859.0
2016-11-28 09:50:00,60.02,60.1,59.99,60.03,16720.0,46.7395,46.8018,46.7161,46.7473,16720.0
2016-11-28 10:00:00,60.03,60.06,59.93,60.05,27475.0,46.7473,46.7706,46.6694,46.7629,27475.0
2016-11-28 10:10:00,60.05,60.05,59.86,59.97,66263.0,46.7629,46.7629,46.6149,46.7006,66263.0
2016-11-28 10:20:00,59.97,60.02,59.91,59.96,84139.0,46.7006,46.7395,46.6538,46.6928,84139.0
2016-11-28 10:30:00,59.96,60.04,59.91,59.95,52902.0,46.6928,46.7551,46.6538,46.685,52902.0
2016-11-28 10:40:00,59.95,59.97,59.76,59.79,55304.0,46.685,46.7006,46.537,46.5604,55304.0
2016-11-28 10:50:00,59.82,59.82,59.6,59.66,17715.0,46.5838,46.5838,46.4124,46.4592,17715.0
2016-11-28 11:00:00,59.67,59.72,59.56,59.57,20230.0,46.4669,46.5059,46.3813,46.3891,20230.0
2016-11-28 11:10:00,59.55,59.59,59.43,59.49,45995.0,46.3735,46.4046,46.28,46.3268,45995.0
2016-11-28 11:20:00,59.51,59.68,59.46,59.62,39652.0,46.3423,46.4747,46.3034,46.428,39652.0
2016-11-28 11:30:00,59.64,59.83,59.57,59.76,17289.0,46.4436,46.5915,46.3891,46.537,17289.0
2016-11-28 11:40:00,59.8,59.92,59.76,59.85,23350.0,46.5682,46.6616,46.537,46.6071,23350.0
2016-11-28 11:50:00,59.84,59.91,59.8,59.91,16996.0,46.5993,46.6538,46.5682,46.6538,16996.0
2016-11-28 12:00:00,59.89,59.95,59.85,59.86,17902.0,46.6383,46.685,46.6071,46.6149,17902.0
2016-11-28 12:10:00,59.87,59.88,59.78,59.82,9850.0,46.6227,46.6305,46.5526,46.5838,9850.0
2016-11-28 12:20:00,59.84,59.86,59.71,59.71,5801.0,46.5993,46.6149,46.4981,46.4981,5801.0
2016-11-28 12:30:00,59.73,59.81,59.69,59.71,8251.0,46.5137,46.576,46.4825,46.4981,8251.0
2016-11-28 12:40:00,59.72,59.77,59.68,59.68,17365.0,46.5059,46.5448,46.4747,46.4747,17365.0
2016-11-28 12:50:00,59.69,59.7,59.51,59.52,23700.0,46.4825,46.4903,46.3423,46.3501,23700.0
2016-11-28 13:00:00,59.54,59.59,59.48,59.52,14812.0,46.3657,46.4046,46.319,46.3501,14812.0
2016-11-28 13:10:00,59.5,59.52,59.45,59.47,15467.0,46.3346,46.3501,46.2956,46.3112,15467.0
2016-11-28 13:20:00,59.47,59.59,59.47,59.59,11071.0,46.3112,46.4046,46.3112,46.4046,11071.0
2016-11-28 13:30:00,59.58,59.62,59.55,59.61,12325.0,46.3969,46.428,46.3735,46.4202,12325.0
2016-11-28 13:40:00,59.61,59.66,59.58,59.59,14824.0,46.4202,46.4592,46.3969,46.4046,14824.0
2016-11-28 13:50:00,59.6,59.62,59.57,59.6,9047.0,46.4124,46.428,46.3891,46.4124,9047.0
2016-11-28 14:00:00,59.59,59.61,59.53,59.57,21600.0,46.4046,46.4202,46.3579,46.3891,21600.0
2016-11-28 14:10:00,59.58,59.6,59.56,59.57,18083.0,46.3969,46.4124,46.3813,46.3891,18083.0
2016-11-28 14:20:00,59.58,59.58,59.55,59.57,7147.0,46.3969,46.3969,46.3735,46.3891,7147.0
2016-11-28 14:30:00,59.57,59.57,59.51,59.51,21374.0,46.3891,46.3891,46.3423,46.3423,21374.0
2016-11-28 14:40:00,59.52,59.54,59.5,59.53,12939.0,46.3501,46.3657,46.3346,46.3579,12939.0
2016-11-28 14:50:00,59.53,59.58,59.46,59.5,13655.0,46.3579,46.3969,46.3034,46.3346,13655.0
2016-11-28 15:00:00,59.48,59.49,59.42,59.47,11237.0,46.319,46.3268,46.2723,46.3112,11237.0
2016-11-28 15:10:00,59.48,59.5,59.45,59.48,12574.0,46.319,46.3346,46.2956,46.319,12574.0
2016-11-28 15:20:00,59.48,59.49,59.34,59.34,21914.0,46.319,46.3268,46.21,46.21,21914.0
2016-11-28 15:30:00,59.33,59.35,59.25,59.27,47039.0,46.2022,46.2177,46.1399,46.1554,47039.0
2016-11-28 15:40:00,59.27,59.29,59.2,59.24,72236.0,46.1554,46.171,46.1009,46.1321,72236.0
2016-11-28 15:50:00,59.24,59.28,59.19,59.26,89405.0,46.1321,46.1632,46.0932,46.1477,89405.0
2016-11-29 09:30:00,59.61,60.31,59.61,60.29,49027.0,46.4202,46.9653,46.4202,46.9498,49027.0
2016-11-29 09:40:00,60.26,60.3,60.04,60.04,36994.0,46.9264,46.9575,46.7551,46.7551,36994.0
2016-11-29 09:50:00,60.05,60.1,59.91,60.0,15659.0,46.7629,46.8018,46.6538,46.7239,15659.0
2016-11-29 10:00:00,60.05,60.47,60.05,60.34,30782.0,46.7629,47.0899,46.7629,46.9887,30782.0
2016-11-29 10:10:00,60.35,60.57,60.35,60.54,21736.0,46.9965,47.1678,46.9965,47.1444,21736.0
2016-11-29 10:20:00,60.54,60.55,60.28,60.32,24828.0,47.1444,47.1522,46.942,46.9731,24828.0
2016-11-29 10:30:00,60.34,60.4,60.04,60.13,50609.0,46.9887,47.0354,46.7551,46.8252,50609.0
2016-11-29 10:40:00,60.12,60.36,60.06,60.36,34844.0,46.8174,47.0043,46.7706,47.0043,34844.0
2016-11-29 10:50:00,60.36,60.52,60.34,60.52,25576.0,47.0043,47.1289,46.9887,47.1289,25576.0
2016-11-29 11:00:00,60.54,60.8,60.52,60.8,51501.0,47.1444,47.3469,47.1289,47.3469,51501.0
2016-11-29 11:10:00,60.8,60.82,60.49,60.52,47468.0,47.3469,47.3625,47.1055,47.1289,47468.0
2016-11-29 11:20:00,60.52,60.65,60.51,60.56,21522.0,47.1289,47.2301,47.1211,47.16,21522.0
2016-11-29 11:30:00,60.55,60.58,60.46,60.58,15655.0,47.1522,47.1756,47.0821,47.1756,15655.0
2016-11-29 11:40:00,60.59,60.62,60.52,60.59,17579.0,47.1834,47.2067,47.1289,47.1834,17579.0
2016-11-29 11:50:00,60.6,60.6,60.45,60.59,15993.0,47.1912,47.1912,47.0744,47.1834,15993.0
2016-11-29 12:00:00,60.54,60.55,60.45,60.48,15535.0,47.1444,47.1522,47.0744,47.0977,15535.0
2016-11-29 12:10:00,60.47,60.67,60.46,60.65,23122.0,47.0899,47.2457,47.0821,47.2301,23122.0
2016-11-29 12:20:00,60.67,60.7,60.47,60.47,38527.0,47.2457,47.269,47.0899,47.0899,38527.0
2016-11-29 12:30:00,60.47,60.49,60.31,60.31,33006.0,47.0899,47.1055,46.9653,46.9653,33006.0
2016-11-29 12:40:00,60.3,60.35,60.24,60.32,14965.0,46.9575,46.9965,46.9108,46.9731,14965.0
2016-11-29 12:50:00,60.28,60.45,60.28,60.44,10968.0,46.942,47.0744,46.942,47.0666,10968.0
2016-11-29 13:00:00,60.45,60.47,60.37,60.37,16686.0,47.0744,47.0899,47.0121,47.0121,16686.0
2016-11-29 13:10:00,60.36,60.46,60.34,60.34,12528.0,47.0043,47.0821,46.9887,46.9887,12528.0
2016-11-29 13:20:00,60.34,60.41,60.33,60.36,11442.0,46.9887,47.0432,46.9809,47.0043,11442.0
2016-11-29 13:30:00,60.36,60.36,60.31,60.31,37869.0,47.0043,47.0043,46.9653,46.9653,37869.0
2016-11-29 13:40:00,60.32,60.51,60.31,60.5,46152.0,46.9731,47.1211,46.9653,47.1133,46152.0
2016-11-29 13:50:00,60.5,60.6,60.49,60.59,12627.0,47.1133,47.1912,47.1055,47.1834,12627.0
2016-11-29 14:00:00,60.58,60.62,60.51,60.55,21293.0,47.1756,47.2067,47.1211,47.1522,21293.0
2016-11-29 14:10:00,60.54,60.55,60.45,60.45,14613.0,47.1444,47.1522,47.0744,47.0744,14613.0
2016-11-29 14:20:00,60.47,60.47,60.3,60.31,19387.0,47.0899,47.0899,46.9575,46.9653,19387.0
2016-11-29 14:30:00,60.31,60.32,60.25,60.28,16828.0,46.9653,46.9731,46.9186,46.942,16828.0
2016-11-29 14:40:00,60.29,60.46,60.29,60.38,35644.0,46.9498,47.0821,46.9498,47.0198,35644.0
2016-11-29 14:50:00,60.37,60.39,60.26,60.26,11269.0,47.0121,47.0276,46.9264,46.9264,11269.0
2016-11-29 15:00:00,60.26,60.27,60.17,60.27,47165.0,46.9264,46.9342,46.8563,46.9342,47165.0
2016-11-29 15:10:00,60.26,60.35,60.26,60.3,17087.0,46.9264,46.9965,46.9264,46.9575,17087.0
2016-11-29 15:20:00,60.29,60.35,60.27,60.27,21773.0,46.9498,46.9965,46.9342,46.9342,21773.0
2016-11-29 15:30:00,60.27,60.28,60.19,60.19,31302.0,46.9342,46.942,46.8719,46.8719,31302.0
2016-11-29 15:40:00,60.18,60.22,60.12,60.13,46848.0,46.8641,46.8952,46.8174,46.8252,46848.0
2016-11-29 15:50:00,60.13,60.24,60.13,60.18,106803.0,46.8252,46.9108,46.8252,46.8641,106803.0
2016-11-30 09:30:00,59.87,60.28,59.69,59.89,52821.0,46.6227,46.942,46.4825,46.6383,52821.0
2016-11-30 09:40:00,59.95,60.07,59.73,60.07,30477.0,46.685,46.7784,46.5137,46.7784,30477.0
2016-11-30 09:50:00,60.05,60.05,59.34,59.4,82638.0,46.7629,46.7629,46.21,46.2567,82638.0
2016-11-30 10:00:00,59.4,59.59,59.31,59.59,31535.0,46.2567,46.4046,46.1866,46.4046,31535.0
2016-11-30 10:10:00,59.6,59.76,59.56,59.63,24631.0,46.4124,46.537,46.3813,46.4358,24631.0
2016-11-30 10:20:00,59.61,59.69,59.47,59.59,27637.0,46.4202,46.4825,46.3112,46.4046,27637.0
2016-11-30 10:30:00,59.55,59.67,59.54,59.63,21258.0,46.3735,46.4669,46.3657,46.4358,21258.0
2016-11-30 10:40:00,59.62,59.66,59.58,59.66,22161.0,46.428,46.4592,46.3969,46.4592,22161.0
2016-11-30 10:50:00,59.66,59.78,59.57,59.71,35021.0,46.4592,46.5526,46.3891,46.4981,35021.0
2016-11-30 11:00:00,59.7,59.85,59.64,59.83,26065.0,46.4903,46.6071,46.4436,46.5915,26065.0
2016-11-30 11:10:00,59.86,59.94,59.81,59.85,34211.0,46.6149,46.6772,46.576,46.6071,34211.0
2016-11-30 11:20:00,59.84,59.9,59.79,59.82,28917.0,46.5993,46.6461,46.5604,46.5838,28917.0
2016-11-30 11:30:00,59.83,59.87,59.79,59.86,19344.0,46.5915,46.6227,46.5604,46.6149,19344.0
2016-11-30 11:40:00,59.87,59.9,59.69,59.72,25384.0,46.6227,46.6461,46.4825,46.5059,25384.0
2016-11-30 11:50:00,59.7,59.73,59.55,59.55,10738.0,46.4903,46.5137,46.3735,46.3735,10738.0
2016-11-30 12:00:00,59.58,59.6,59.47,59.5,21551.0,46.3969,46.4124,46.3112,46.3346,21551.0
2016-11-30 12:10:00,59.53,59.53,59.4,59.42,13712.0,46.3579,46.3579,46.2567,46.2723,13712.0
2016-11-30 12:20:00,59.44,59.44,59.39,59.4,4716.0,46.2878,46.2878,46.2489,46.2567,4716.0
2016-11-30 12:30:00,59.41,59.41,59.24,59.24,18841.0,46.2645,46.2645,46.1321,46.1321,18841.0
2016-11-30 12:40:00,59.24,59.3,59.2,59.23,12440.0,46.1321,46.1788,46.1009,46.1243,12440.0
2016-11-30 12:50:00,59.22,59.24,59.12,59.24,18835.0,46.1165,46.1321,46.0386,46.1321,18835.0
2016-11-30 13:00:00,59.25,59.25,59.17,59.18,11374.0,46.1399,46.1399,46.0776,46.0854,11374.0
2016-11-30 13:10:00,59.19,59.4,59.13,59.4,49261.0,46.0932,46.2567,46.0464,46.2567,49261.0
2016-11-30 13:20:00,59.4,59.49,59.38,59.46,10919.0,46.2567,46.3268,46.2411,46.3034,10919.0
2016-11-30 13:30:00,59.45,59.48,59.38,59.44,12779.0,46.2956,46.319,46.2411,46.2878,12779.0
2016-11-30 13:40:00,59.43,59.5,59.4,59.49,17166.0,46.28,46.3346,46.2567,46.3268,17166.0
2016-11-30 13:50:00,59.49,59.5,59.33,59.34,17589.0,46.3268,46.3346,46.2022,46.21,17589.0
2016-11-30 14:00:00,59.36,59.36,59.25,59.27,10295.0,46.2255,46.2255,46.1399,46.1554,10295.0
2016-11-30 14:10:00,59.25,59.26,59.21,59.22,13088.0,46.1399,46.1477,46.1087,46.1165,13088.0
2016-11-30 14:20:00,59.22,59.23,59.18,59.18,17135.0,46.1165,46.1243,46.0854,46.0854,17135.0
2016-11-30 14:30:00,59.18,59.18,59.08,59.08,18451.0,46.0854,46.0854,46.0075,46.0075,18451.0
2016-11-30 14:40:00,59.08,59.09,59.01,59.04,32329.0,46.0075,46.0153,45.953,45.9763,32329.0
2016-11-30 14:50:00,59.04,59.21,59.04,59.18,21972.0,45.9763,46.1087,45.9763,46.0854,21972.0
2016-11-30 15:00:00,59.19,59.25,59.16,59.18,23444.0,46.0932,46.1399,46.0698,46.0854,23444.0
2016-11-30 15:10:00,59.19,59.39,59.18,59.38,37764.0,46.0932,46.2489,46.0854,46.2411,37764.0
2016-11-30 15:20:00,59.38,59.39,59.34,59.38,56927.0,46.2411,46.2489,46.21,46.2411,56927.0
2016-11-30 15:30:00,59.38,59.39,59.26,59.28,123171.0,46.2411,46.2489,46.1477,46.1632,123171.0
2016-11-30 15:40:00,59.28,59.29,59.2,59.23,73457.0,46.1632,46.171,46.1009,46.1243,73457.0
2016-11-30 15:50:00,59.23,59.23,59.09,59.09,142930.0,46.1243,46.1243,46.0153,46.0153,142930.0
2016-12-01 09:30:00,58.99,59.19,58.41,58.82,56209.0,45.9374,46.0932,45.4857,45.805,56209.0
2016-12-01 09:40:00,58.82,59.27,58.8,59.2,31571.0,45.805,46.1554,45.7894,46.1009,31571.0
2016-12-01 09:50:00,59.2,59.45,59.05,59.31,30920.0,46.1009,46.2956,45.9841,46.1866,30920.0
2016-12-01 10:00:00,59.4,59.79,59.35,59.79,23923.0,46.2567,46.5604,46.2177,46.5604,23923.0
2016-12-01 10:10:00,59.75,59.96,59.71,59.88,46584.0,46.5292,46.6928,46.4981,46.6305,46584.0
2016-12-01 10:20:00,59.86,59.94,59.63,59.86,20053.0,46.6149,46.6772,46.4358,46.6149,20053.0
2016-12-01 10:30:00,59.87,59.89,59.64,59.71,18826.0,46.6227,46.6383,46.4436,46.4981,18826.0
2016-12-01 10:40:00,59.68,59.7,59.52,59.64,15136.0,46.4747,46.4903,46.3501,46.4436,15136.0
2016-12-01 10:50:00,59.68,59.68,59.46,59.62,38588.0,46.4747,46.4747,46.3034,46.428,38588.0
2016-12-01 11:00:00,59.65,59.76,59.58,59.71,37046.0,46.4514,46.537,46.3969,46.4981,37046.0
2016-12-01 11:10:00,59.68,59.88,59.68,59.83,34943.0,46.4747,46.6305,46.4747,46.5915,34943.0
2016-12-01 11:20:00,59.81,60.08,59.81,60.05,37880.0,46.576,46.7862,46.576,46.7629,37880.0
2016-12-01 11:30:00,60.06,60.08,59.94,60.01,25017.0,46.7706,46.7862,46.6772,46.7317,25017.0
2016-12-01 11:40:00,59.98,60.06,59.97,60.01,19835.0,46.7083,46.7706,46.7006,46.7317,19835.0
2016-12-01 11:50:00,60.0,60.11,59.99,60.11,41262.0,46.7239,46.8096,46.7161,46.8096,41262.0
2016-12-01 12:00:00,60.11,60.11,59.93,59.93,17674.0,46.8096,46.8096,46.6694,46.6694,17674.0
2016-12-01 12:10:00,59.93,60.0,59.89,59.97,19805.0,46.6694,46.7239,46.6383,46.7006,19805.0
2016-12-01 12:20:00,59.99,60.04,59.96,60.01,24200.0,46.7161,46.7551,46.6928,46.7317,24200.0
2016-12-01 12:30:00,60.02,60.1,59.98,59.98,16575.0,46.7395,46.8018,46.7083,46.7083,16575.0
2016-12-01 12:40:00,59.98,60.01,59.93,59.95,20465.0,46.7083,46.7317,46.6694,46.685,20465.0
2016-12-01 12:50:00,59.95,59.97,59.83,59.89,16875.0,46.685,46.7006,46.5915,46.6383,16875.0
2016-12-01 13:00:00,59.87,59.87,59.59,59.59,13594.0,46.6227,46.6227,46.4046,46.4046,13594.0
2016-12-01 13:10:00,59.61,59.66,59.53,59.55,34377.0,46.4202,46.4592,46.3579,46.3735,34377.0
2016-12-01 13:20:00,59.55,59.62,59.53,59.59,18043.0,46.3735,46.428,46.3579,46.4046,18043.0
2016-12-01 13:30:00,59.59,59.65,59.54,59.57,41043.0,46.4046,46.4514,46.3657,46.3891,41043.0
2016-12-01 13:40:00,59.6,59.6,59.46,59.47,16685.0,46.4124,46.4124,46.3034,46.3112,16685.0
2016-12-01 13:50:00,59.49,59.53,59.43,59.43,13941.0,46.3268,46.3579,46.28,46.28,13941.0
2016-12-01 14:00:00,59.44,59.57,59.44,59.52,12177.0,46.2878,46.3891,46.2878,46.3501,12177.0
2016-12-01 14:10:00,59.55,59.58,59.51,59.51,21033.0,46.3735,46.3969,46.3423,46.3423,21033.0
2016-12-01 14:20:00,59.52,59.55,59.38,59.42,20077.0,46.3501,46.3735,46.2411,46.2723,20077.0
2016-12-01 14:30:00,59.43,59.48,59.37,59.39,14975.0,46.28,46.319,46.2333,46.2489,14975.0
2016-12-01 14:40:00,59.38,59.48,59.38,59.43,17254.0,46.2411,46.319,46.2411,46.28,17254.0
2016-12-01 14:50:00,59.43,59.46,59.39,59.39,26466.0,46.28,46.3034,46.2489,46.2489,26466.0
2016-12-01 15:00:00,59.39,59.43,59.31,59.38,28833.0,46.2489,46.28,46.1866,46.2411,28833.0
2016-12-01 15:10:00,59.38,59.46,59.36,59.37,24198.0,46.2411,46.3034,46.2255,46.2333,24198.0
2016-12-01 15:20:00,59.34,59.35,59.16,59.17,40629.0,46.21,46.2177,46.0698,46.0776,40629.0
2016-12-01 15:30:00,59.18,59.2,59.07,59.09,61458.0,46.0854,46.1009,45.9997,46.0153,61458.0
2016-12-01 15:40:00,59.08,59.13,58.96,58.97,80602.0,46.0075,46.0464,45.914,45.9218,80602.0
2016-12-01 15:50:00,58.97,59.17,58.97,59.12,188873.0,45.9218,46.0776,45.9218,46.0386,188873.0
2016-12-02 09:30:00,59.03,59.27,58.71,59.25,19972.0,45.9686,46.1554,45.7194,46.1399,19972.0
2016-12-02 09:40:00,59.27,59.42,59.19,59.4,10599.0,46.1554,46.2723,46.0932,46.2567,10599.0
2016-12-02 09:50:00,59.38,59.56,59.35,59.44,19480.0,46.2411,46.3813,46.2177,46.2878,19480.0
2016-12-02 10:00:00,59.45,59.52,59.28,59.38,42867.0,46.2956,46.3501,46.1632,46.2411,42867.0
2016-12-02 10:10:00,59.37,59.37,58.7,58.8,70138.0,46.2333,46.2333,45.7116,45.7894,70138.0
2016-12-02 10:20:00,58.84,58.94,58.58,58.79,31536.0,45.8206,45.8985,45.6181,45.7817,31536.0
2016-12-02 10:30:00,58.79,59.16,58.78,59.14,35289.0,45.7817,46.0698,45.7739,46.0542,35289.0
2016-12-02 10:40:00,59.16,59.2,59.01,59.18,26876.0,46.0698,46.1009,45.953,46.0854,26876.0
2016-12-02 10:50:00,59.19,59.34,59.18,59.24,12407.0,46.0932,46.21,46.0854,46.1321,12407.0
2016-12-02 11:00:00,59.23,59.36,59.14,59.31,29253.0,46.1243,46.2255,46.0542,46.1866,29253.0
2016-12-02 11:10:00,59.34,59.34,59.13,59.19,10665.0,46.21,46.21,46.0464,46.0932,10665.0
2016-12-02 11:20:00,59.16,59.21,59.01,59.16,13209.0,46.0698,46.1087,45.953,46.0698,13209.0
2016-12-02 11:30:00,59.14,59.14,59.02,59.03,16774.0,46.0542,46.0542,45.9608,45.9686,16774.0
2016-12-02 11:40:00,59.04,59.16,59.03,59.14,16434.0,45.9763,46.0698,45.9686,46.0542,16434.0
2016-12-02 11:50:00,59.14,59.3,59.13,59.23,10690.0,46.0542,46.1788,46.0464,46.1243,10690.0
2016-12-02 12:00:00,59.18,59.32,59.16,59.26,20061.0,46.0854,46.1944,46.0698,46.1477,20061.0
2016-12-02 12:10:00,59.26,59.32,59.24,59.25,22316.0,46.1477,46.1944,46.1321,46.1399,22316.0
2016-12-02 12:20:00,59.29,59.34,59.21,59.23,6482.0,46.171,46.21,46.1087,46.1243,6482.0
2016-12-02 12:30:00,59.19,59.24,59.13,59.16,14478.0,46.0932,46.1321,46.0464,46.0698,14478.0
2016-12-02 12:40:00,59.19,59.24,59.19,59.22,10909.0,46.0932,46.1321,46.0932,46.1165,10909.0
2016-12-02 12:50:00,59.19,59.27,59.18,59.2,47106.0,46.0932,46.1554,46.0854,46.1009,47106.0
2016-12-02 13:00:00,59.21,59.23,59.06,59.07,24723.0,46.1087,46.1243,45.9919,45.9997,24723.0
2016-12-02 13:10:00,59.06,59.06,58.87,58.9,20494.0,45.9919,45.9919,45.844,45.8673,20494.0
2016-12-02 13:20:00,58.9,58.99,58.86,58.98,36507.0,45.8673,45.9374,45.8362,45.9296,36507.0
2016-12-02 13:30:00,58.97,58.99,58.75,58.8,50636.0,45.9218,45.9374,45.7505,45.7894,50636.0
2016-12-02 13:40:00,58.81,58.83,58.7,58.79,21696.0,45.7972,45.8128,45.7116,45.7817,21696.0
2016-12-02 13:50:00,58.8,58.9,58.8,58.87,25491.0,45.7894,45.8673,45.7894,45.844,25491.0
2016-12-02 14:00:00,58.9,58.94,58.75,58.75,40100.0,45.8673,45.8985,45.7505,45.7505,40100.0
2016-12-02 14:10:00,58.74,58.76,58.67,58.73,27309.0,45.7427,45.7583,45.6882,45.7349,27309.0
2016-12-02 14:20:00,58.75,58.78,58.64,58.71,22290.0,45.7505,45.7739,45.6648,45.7194,22290.0
2016-12-02 14:30:00,58.71,58.73,58.66,58.66,27317.0,45.7194,45.7349,45.6804,45.6804,27317.0
2016-12-02 14:40:00,58.68,58.74,58.67,58.72,20750.0,45.696,45.7427,45.6882,45.7271,20750.0
2016-12-02 14:50:00,58.72,58.73,58.55,58.6,25795.0,45.7271,45.7349,45.5948,45.6337,25795.0
2016-12-02 15:00:00,58.6,58.69,58.59,58.69,22813.0,45.6337,45.7038,45.6259,45.7038,22813.0
2016-12-02 15:10:00,58.69,58.83,58.68,58.82,30949.0,45.7038,45.8128,45.696,45.805,30949.0
2016-12-02 15:20:00,58.82,58.83,58.8,58.82,48494.0,45.805,45.8128,45.7894,45.805,48494.0
2016-12-02 15:30:00,58.82,58.82,58.74,58.75,47472.0,45.805,45.805,45.7427,45.7505,47472.0
2016-12-02 15:40:00,58.74,58.8,58.74,58.78,92581.0,45.7427,45.7894,45.7427,45.7739,92581.0
2016-12-02 15:50:00,58.78,58.91,58.75,58.86,205667.0,45.7739,45.8751,45.7505,45.8362,205667.0
2016-12-05 09:30:00,59.31,59.76,59.22,59.73,19998.0,46.1866,46.537,46.1165,46.5137,19998.0
2016-12-05 09:40:00,59.7,60.2,59.68,60.08,25395.0,46.4903,46.8797,46.4747,46.7862,25395.0
2016-12-05 09:50:00,60.07,60.48,60.04,60.32,33043.0,46.7784,47.0977,46.7551,46.9731,33043.0
2016-12-05 10:00:00,60.36,60.5,60.31,60.48,31244.0,47.0043,47.1133,46.9653,47.0977,31244.0
2016-12-05 10:10:00,60.46,60.54,60.27,60.36,30353.0,47.0821,47.1444,46.9342,47.0043,30353.0
2016-12-05 10:20:00,60.33,60.46,60.31,60.44,16880.0,46.9809,47.0821,46.9653,47.0666,16880.0
2016-12-05 10:30:00,60.43,60.48,60.26,60.33,26276.0,47.0588,47.0977,46.9264,46.9809,26276.0
2016-12-05 10:40:00,60.34,60.37,60.1,60.1,14933.0,46.9887,47.0121,46.8018,46.8018,14933.0
2016-12-05 10:50:00,60.09,60.1,59.89,60.09,44558.0,46.794,46.8018,46.6383,46.794,44558.0
2016-12-05 11:00:00,60.09,60.26,60.07,60.21,15026.0,46.794,46.9264,46.7784,46.8875,15026.0
2016-12-05 11:10:00,60.22,60.51,60.21,60.49,27789.0,46.8952,47.1211,46.8875,47.1055,27789.0
2016-12-05 11:20:00,60.48,60.52,60.37,60.49,15559.0,47.0977,47.1289,47.0121,47.1055,15559.0
2016-12-05 11:30:00,60.48,60.52,60.44,60.51,14612.0,47.0977,47.1289,47.0666,47.1211,14612.0
2016-12-05 11:40:00,60.51,60.61,60.49,60.6,9031.0,47.1211,47.199,47.1055,47.1912,9031.0
2016-12-05 11:50:00,60.64,60.64,60.47,60.58,16396.0,47.2223,47.2223,47.0899,47.1756,16396.0
2016-12-05 12:00:00,60.55,60.57,60.49,60.55,22944.0,47.1522,47.1678,47.1055,47.1522,22944.0
2016-12-05 12:10:00,60.57,60.67,60.52,60.67,33452.0,47.1678,47.2457,47.1289,47.2457,33452.0
2016-12-05 12:20:00,60.64,60.66,60.58,60.63,13525.0,47.2223,47.2379,47.1756,47.2145,13525.0
2016-12-05 12:30:00,60.6,60.7,60.6,60.7,24981.0,47.1912,47.269,47.1912,47.269,24981.0
2016-12-05 12:40:00,60.69,60.76,60.66,60.69,14847.0,47.2612,47.3158,47.2379,47.2612,14847.0
2016-12-05 12:50:00,60.66,60.8,60.65,60.8,60109.0,47.2379,47.3469,47.2301,47.3469,60109.0
2016-12-05 13:00:00,60.78,60.89,60.76,60.88,33720.0,47.3313,47.417,47.3158,47.4092,33720.0
2016-12-05 13:10:00,60.87,60.92,60.83,60.84,27672.0,47.4014,47.4404,47.3703,47.3781,27672.0
2016-12-05 13:20:00,60.85,60.97,60.81,60.97,36368.0,47.3858,47.4793,47.3547,47.4793,36368.0
2016-12-05 13:30:00,60.96,60.98,60.91,60.94,38864.0,47.4715,47.4871,47.4326,47.4559,38864.0
2016-12-05 13:40:00,60.95,61.04,60.93,61.01,46457.0,47.4637,47.5338,47.4481,47.5104,46457.0
2016-12-05 13:50:00,61.02,61.14,60.97,61.1,25312.0,47.5182,47.6117,47.4793,47.5805,25312.0
2016-12-05 14:00:00,61.09,61.09,60.91,60.91,22887.0,47.5727,47.5727,47.4326,47.4326,22887.0
2016-12-05 14:10:00,60.9,60.91,60.83,60.91,24224.0,47.4248,47.4326,47.3703,47.4326,24224.0
2016-12-05 14:20:00,60.91,60.93,60.85,60.85,16792.0,47.4326,47.4481,47.3858,47.3858,16792.0
2016-12-05 14:30:00,60.86,61.08,60.86,60.93,41217.0,47.3936,47.565,47.3936,47.4481,41217.0
2016-12-05 14:40:00,60.91,61.03,60.89,61.02,23610.0,47.4326,47.526,47.417,47.5182,23610.0
2016-12-05 14:50:00,61.02,61.03,60.92,60.96,18563.0,47.5182,47.526,47.4404,47.4715,18563.0
2016-12-05 15:00:00,60.97,61.03,60.95,61.02,31980.0,47.4793,47.526,47.4637,47.5182,31980.0
2016-12-05 15:10:00,61.01,61.25,61.01,61.25,35879.0,47.5104,47.6973,47.5104,47.6973,35879.0
2016-12-05 15:20:00,61.23,61.33,61.21,61.33,40891.0,47.6818,47.7596,47.6662,47.7596,40891.0
2016-12-05 15:30:00,61.31,61.31,61.18,61.19,68532.0,47.7441,47.7441,47.6428,47.6506,68532.0
2016-12-05 15:40:00,61.18,61.18,61.06,61.08,112946.0,47.6428,47.6428,47.5494,47.565,112946.0
2016-12-05 15:50:00,61.07,61.16,61.03,61.12,177478.0,47.5572,47.6273,47.526,47.5961,177478.0
2016-12-06 09:30:00,61.24,61.24,60.3,60.58,38319.0,47.6896,47.6896,46.9575,47.1756,38319.0
2016-12-06 09:40:00,60.66,60.79,60.43,60.45,26675.0,47.2379,47.3391,47.0588,47.0744,26675.0
2016-12-06 09:50:00,60.51,60.68,60.19,60.24,29077.0,47.1211,47.2535,46.8719,46.9108,29077.0
2016-12-06 10:00:00,60.33,60.4,60.23,60.37,17819.0,46.9809,47.0354,46.903,47.0121,17819.0
2016-12-06 10:10:00,60.37,60.58,60.3,60.58,34284.0,47.0121,47.1756,46.9575,47.1756,34284.0
2016-12-06 10:20:00,60.58,60.61,60.48,60.56,32731.0,47.1756,47.199,47.0977,47.16,32731.0
2016-12-06 10:30:00,60.58,60.74,60.55,60.72,36976.0,47.1756,47.3002,47.1522,47.2846,36976.0
2016-12-06 10:40:00,60.72,60.89,60.71,60.88,30180.0,47.2846,47.417,47.2768,47.4092,30180.0
2016-12-06 10:50:00,60.88,61.08,60.83,61.03,23842.0,47.4092,47.565,47.3703,47.526,23842.0
2016-12-06 11:00:00,61.01,61.01,60.82,60.82,21457.0,47.5104,47.5104,47.3625,47.3625,21457.0
2016-12-06 11:10:00,60.83,60.95,60.67,60.95,39230.0,47.3703,47.4637,47.2457,47.4637,39230.0
2016-12-06 11:20:00,60.96,61.03,60.92,61.0,23182.0,47.4715,47.526,47.4404,47.5027,23182.0
2016-12-06 11:30:00,60.98,60.98,60.75,60.82,15671.0,47.4871,47.4871,47.308,47.3625,15671.0
2016-12-06 11:40:00,60.82,60.84,60.68,60.76,14778.0,47.3625,47.3781,47.2535,47.3158,14778.0
2016-12-06 11:50:00,60.77,60.87,60.74,60.82,14756.0,47.3235,47.4014,47.3002,47.3625,14756.0
2016-12-06 12:00:00,60.8,61.02,60.8,60.85,17423.0,47.3469,47.5182,47.3469,47.3858,17423.0
2016-12-06 12:10:00,60.84,61.03,60.76,61.01,38420.0,47.3781,47.526,47.3158,47.5104,38420.0
2016-12-06 12:20:00,61.03,61.07,60.97,61.07,15130.0,47.526,47.5572,47.4793,47.5572,15130.0
2016-12-06 12:30:00,61.08,61.08,60.93,60.94,9505.0,47.565,47.565,47.4481,47.4559,9505.0
2016-12-06 12:40:00,60.92,60.94,60.77,60.84,8781.0,47.4404,47.4559,47.3235,47.3781,8781.0
2016-12-06 12:50:00,60.86,60.87,60.74,60.85,9375.0,47.3936,47.4014,47.3002,47.3858,9375.0
2016-12-06 13:00:00,60.83,61.04,60.83,60.97,8404.0,47.3703,47.5338,47.3703,47.4793,8404.0
2016-12-06 13:10:00,60.98,61.09,60.89,61.09,11780.0,47.4871,47.5727,47.417,47.5727,11780.0
2016-12-06 13:20:00,61.09,61.13,60.98,60.98,10651.0,47.5727,47.6039,47.4871,47.4871,10651.0
2016-12-06 13:30:00,60.99,61.02,60.92,60.95,10750.0,47.4949,47.5182,47.4404,47.4637,10750.0
2016-12-06 13:40:00,60.96,61.0,60.95,60.97,8023.0,47.4715,47.5027,47.4637,47.4793,8023.0
2016-12-06 13:50:00,60.96,61.07,60.96,60.98,10814.0,47.4715,47.5572,47.4715,47.4871,10814.0
2016-12-06 14:00:00,60.97,61.02,60.93,60.98,14352.0,47.4793,47.5182,47.4481,47.4871,14352.0
2016-12-06 14:10:00,60.98,61.05,60.95,60.96,8612.0,47.4871,47.5416,47.4637,47.4715,8612.0
2016-12-06 14:20:00,60.96,61.0,60.87,60.93,20428.0,47.4715,47.5027,47.4014,47.4481,20428.0
2016-12-06 14:30:00,60.95,61.0,60.93,60.93,11817.0,47.4637,47.5027,47.4481,47.4481,11817.0
2016-12-06 14:40:00,60.96,61.06,60.96,61.05,17484.0,47.4715,47.5494,47.4715,47.5416,17484.0
2016-12-06 14:50:00,61.06,61.28,61.06,61.25,20672.0,47.5494,47.7207,47.5494,47.6973,20672.0
2016-12-06 15:00:00,61.27,61.27,61.06,61.06,27024.0,47.7129,47.7129,47.5494,47.5494,27024.0
2016-12-06 15:10:00,61.05,61.09,61.03,61.07,19199.0,47.5416,47.5727,47.526,47.5572,19199.0
2016-12-06 15:20:00,61.07,61.08,60.99,61.02,17536.0,47.5572,47.565,47.4949,47.5182,17536.0
2016-12-06 15:30:00,61.02,61.09,61.01,61.06,29051.0,47.5182,47.5727,47.5104,47.5494,29051.0
2016-12-06 15:40:00,61.06,61.16,61.01,61.12,41812.0,47.5494,47.6273,47.5104,47.5961,41812.0
2016-12-06 15:50:00,61.13,61.21,61.11,61.15,113383.0,47.6039,47.6662,47.5883,47.6195,113383.0
2016-12-07 09:30:00,60.84,61.18,60.76,61.18,11810.0,47.4932,47.7586,47.4307,47.7586,11810.0
2016-12-07 09:40:00,61.09,61.11,60.87,60.9,22002.0,47.6883,47.7039,47.5166,47.54,22002.0
2016-12-07 09:50:00,60.85,60.93,60.54,60.56,11510.0,47.501,47.5634,47.259,47.2746,11510.0
2016-12-07 10:00:00,60.54,60.64,60.43,60.57,15722.0,47.259,47.337,47.1731,47.2824,15722.0
2016-12-07 10:10:00,60.54,60.6,60.38,60.55,20367.0,47.259,47.3058,47.1341,47.2668,20367.0
2016-12-07 10:20:00,60.54,60.78,60.51,60.78,10486.0,47.259,47.4463,47.2356,47.4463,10486.0
2016-12-07 10:30:00,60.78,60.83,60.67,60.77,13550.0,47.4463,47.4854,47.3605,47.4385,13550.0
2016-12-07 10:40:00,60.79,60.96,60.72,60.94,13149.0,47.4541,47.5868,47.3995,47.5712,13149.0
2016-12-07 10:50:00,60.98,61.14,60.97,61.09,7750.0,47.6025,47.7274,47.5947,47.6883,7750.0
2016-12-07 11:00:00,61.04,61.09,60.95,61.05,15298.0,47.6493,47.6883,47.579,47.6571,15298.0
2016-12-07 11:10:00,61.07,61.19,60.98,61.15,18868.0,47.6727,47.7664,47.6025,47.7352,18868.0
2016-12-07 11:20:00,61.1,61.29,61.08,61.29,8552.0,47.6961,47.8445,47.6805,47.8445,8552.0
2016-12-07 11:30:00,61.26,61.31,61.18,61.27,10112.0,47.821,47.8601,47.7586,47.8288,10112.0
2016-12-07 11:40:00,61.22,61.42,61.22,61.39,15190.0,47.7898,47.9459,47.7898,47.9225,15190.0
2016-12-07 11:50:00,61.4,61.54,61.38,61.53,19890.0,47.9303,48.0396,47.9147,48.0318,19890.0
2016-12-07 12:00:00,61.54,61.6,61.37,61.49,12533.0,48.0396,48.0864,47.9069,48.0006,12533.0
2016-12-07 12:10:00,61.49,61.55,61.37,61.54,9838.0,48.0006,48.0474,47.9069,48.0396,9838.0
2016-12-07 12:20:00,61.55,61.62,61.51,61.6,12989.0,48.0474,48.1021,48.0162,48.0864,12989.0
2016-12-07 12:30:00,61.58,61.62,61.49,61.49,5502.0,48.0708,48.1021,48.0006,48.0006,5502.0
2016-12-07 12:40:00,61.51,61.67,61.46,61.67,11507.0,48.0162,48.1411,47.9772,48.1411,11507.0
2016-12-07 12:50:00,61.67,61.75,61.6,61.73,12898.0,48.1411,48.2035,48.0864,48.1879,12898.0
2016-12-07 13:00:00,61.71,61.82,61.67,61.75,29987.0,48.1723,48.2582,48.1411,48.2035,29987.0
2016-12-07 13:10:00,61.73,61.85,61.71,61.8,11740.0,48.1879,48.2816,48.1723,48.2426,11740.0
2016-12-07 13:20:00,61.82,61.87,61.74,61.8,52113.0,48.2582,48.2972,48.1957,48.2426,52113.0
2016-12-07 13:30:00,61.8,61.99,61.79,61.97,32253.0,48.2426,48.3909,48.2348,48.3753,32253.0
2016-12-07 13:40:00,61.97,62.01,61.92,62.0,29445.0,48.3753,48.4065,48.3362,48.3987,29445.0
2016-12-07 13:50:00,61.98,62.02,61.92,61.98,23559.0,48.3831,48.4143,48.3362,48.3831,23559.0
2016-12-07 14:00:00,61.96,61.96,61.82,61.87,16420.0,48.3675,48.3675,48.2582,48.2972,16420.0
2016-12-07 14:10:00,61.86,61.97,61.85,61.93,13133.0,48.2894,48.3753,48.2816,48.3441,13133.0
2016-12-07 14:20:00,61.93,61.95,61.82,61.87,13430.0,48.3441,48.3597,48.2582,48.2972,13430.0
2016-12-07 14:30:00,61.85,61.87,61.77,61.87,15008.0,48.2816,48.2972,48.2192,48.2972,15008.0
2016-12-07 14:40:00,61.84,61.91,61.8,61.83,8020.0,48.2738,48.3284,48.2426,48.266,8020.0
2016-12-07 14:50:00,61.83,62.05,61.82,62.0,59947.0,48.266,48.4377,48.2582,48.3987,59947.0
2016-12-07 15:00:00,61.96,62.11,61.92,62.01,32662.0,48.3675,48.4846,48.3362,48.4065,32662.0
2016-12-07 15:10:00,62.02,62.11,62.01,62.02,32864.0,48.4143,48.4846,48.4065,48.4143,32864.0
2016-12-07 15:20:00,62.02,62.18,61.97,62.15,62817.0,48.4143,48.5392,48.3753,48.5158,62817.0
2016-12-07 15:30:00,62.12,62.27,62.12,62.22,43224.0,48.4924,48.6095,48.4924,48.5704,43224.0
2016-12-07 15:40:00,62.21,62.22,62.07,62.07,68145.0,48.5626,48.5704,48.4533,48.4533,68145.0
2016-12-07 15:50:00,62.07,62.27,62.07,62.25,182723.0,48.4533,48.6095,48.4533,48.5939,182723.0
2016-12-08 09:30:00,62.15,62.74,62.11,62.64,49170.0,48.5158,48.9764,48.4846,48.8983,49170.0
2016-12-08 09:40:00,62.64,62.8,62.26,62.27,58262.0,48.8983,49.0232,48.6017,48.6095,58262.0
2016-12-08 09:50:00,62.21,62.35,61.9,61.9,23225.0,48.5626,48.6719,48.3206,48.3206,23225.0
2016-12-08 10:00:00,61.99,62.06,61.83,61.91,31677.0,48.3909,48.4455,48.266,48.3284,31677.0
2016-12-08 10:10:00,61.9,61.95,61.59,61.59,38178.0,48.3206,48.3597,48.0786,48.0786,38178.0
2016-12-08 10:20:00,61.6,61.64,61.47,61.64,32709.0,48.0864,48.1177,47.985,48.1177,32709.0
2016-12-08 10:30:00,61.64,61.73,61.5,61.66,59185.0,48.1177,48.1879,48.0084,48.1333,59185.0
2016-12-08 10:40:00,61.7,61.78,61.61,61.64,65865.0,48.1645,48.227,48.0943,48.1177,65865.0
2016-12-08 10:50:00,61.62,61.67,61.57,61.6,18127.0,48.1021,48.1411,48.063,48.0864,18127.0
2016-12-08 11:00:00,61.61,61.66,61.56,61.61,19543.0,48.0943,48.1333,48.0552,48.0943,19543.0
2016-12-08 11:10:00,61.61,61.72,61.55,61.6,23631.0,48.0943,48.1801,48.0474,48.0864,23631.0
2016-12-08 11:20:00,61.59,61.7,61.57,61.61,21967.0,48.0786,48.1645,48.063,48.0943,21967.0
2016-12-08 11:30:00,61.6,61.6,61.44,61.45,24421.0,48.0864,48.0864,47.9615,47.9694,24421.0
2016-12-08 11:40:00,61.46,61.48,61.37,61.4,15884.0,47.9772,47.9928,47.9069,47.9303,15884.0
2016-12-08 11:50:00,61.37,61.37,61.1,61.25,40434.0,47.9069,47.9069,47.6961,47.8132,40434.0
2016-12-08 12:00:00,61.25,61.38,61.23,61.38,10135.0,47.8132,47.9147,47.7976,47.9147,10135.0
2016-12-08 12:10:00,61.37,61.52,61.35,61.46,17576.0,47.9069,48.024,47.8913,47.9772,17576.0
2016-12-08 12:20:00,61.48,61.79,61.47,61.79,25587.0,47.9928,48.2348,47.985,48.2348,25587.0
2016-12-08 12:30:00,61.74,61.81,61.74,61.76,48285.0,48.1957,48.2504,48.1957,48.2113,48285.0
2016-12-08 12:40:00,61.76,61.84,61.74,61.76,32312.0,48.2113,48.2738,48.1957,48.2113,32312.0
2016-12-08 12:50:00,61.75,61.75,61.5,61.5,21537.0,48.2035,48.2035,48.0084,48.0084,21537.0
2016-12-08 13:00:00,61.49,61.55,61.43,61.45,18940.0,48.0006,48.0474,47.9537,47.9694,18940.0
2016-12-08 13:10:00,61.45,61.48,61.35,61.38,11604.0,47.9694,47.9928,47.8913,47.9147,11604.0
2016-12-08 13:20:00,61.37,61.49,61.32,61.49,11164.0,47.9069,48.0006,47.8679,48.0006,11164.0
2016-12-08 13:30:00,61.51,61.62,61.49,61.61,18380.0,48.0162,48.1021,48.0006,48.0943,18380.0
2016-12-08 13:40:00,61.6,61.6,61.48,61.5,10941.0,48.0864,48.0864,47.9928,48.0084,10941.0
2016-12-08 13:50:00,61.52,61.59,61.48,61.55,12073.0,48.024,48.0786,47.9928,48.0474,12073.0
2016-12-08 14:00:00,61.53,61.55,61.47,61.49,10476.0,48.0318,48.0474,47.985,48.0006,10476.0
2016-12-08 14:10:00,61.48,61.53,61.35,61.35,13778.0,47.9928,48.0318,47.8913,47.8913,13778.0
2016-12-08 14:20:00,61.33,61.46,61.23,61.36,30817.0,47.8757,47.9772,47.7976,47.8991,30817.0
2016-12-08 14:30:00,61.36,61.4,61.15,61.2,14596.0,47.8991,47.9303,47.7352,47.7742,14596.0
2016-12-08 14:40:00,61.2,61.22,61.12,61.2,14438.0,47.7742,47.7898,47.7117,47.7742,14438.0
2016-12-08 14:50:00,61.18,61.26,61.16,61.23,14800.0,47.7586,47.821,47.743,47.7976,14800.0
2016-12-08 15:00:00,61.24,61.25,61.2,61.23,15016.0,47.8054,47.8132,47.7742,47.7976,15016.0
2016-12-08 15:10:00,61.24,61.48,61.24,61.45,23143.0,47.8054,47.9928,47.8054,47.9694,23143.0
2016-12-08 15:20:00,61.44,61.44,61.35,61.4,17660.0,47.9615,47.9615,47.8913,47.9303,17660.0
2016-12-08 15:30:00,61.37,61.43,61.32,61.35,24152.0,47.9069,47.9537,47.8679,47.8913,24152.0
2016-12-08 15:40:00,61.35,61.46,61.31,61.34,60649.0,47.8913,47.9772,47.8601,47.8835,60649.0
2016-12-08 15:50:00,61.34,61.49,61.34,61.42,89017.0,47.8835,48.0006,47.8835,47.9459,89017.0
2016-12-09 09:30:00,61.8,61.89,60.75,60.79,29073.0,48.2426,48.3128,47.4229,47.4541,29073.0
2016-12-09 09:40:00,60.81,61.11,60.72,61.11,22675.0,47.4698,47.7039,47.3995,47.7039,22675.0
2016-12-09 09:50:00,61.16,61.5,61.13,61.27,39566.0,47.743,48.0084,47.7196,47.8288,39566.0
2016-12-09 10:00:00,61.22,61.4,61.19,61.4,60632.0,47.7898,47.9303,47.7664,47.9303,60632.0
2016-12-09 10:10:00,61.38,61.38,60.93,60.93,36535.0,47.9147,47.9147,47.5634,47.5634,36535.0
2016-12-09 10:20:00,60.91,61.07,60.76,60.96,14732.0,47.5478,47.6727,47.4307,47.5868,14732.0
2016-12-09 10:30:00,60.99,61.28,60.99,61.28,22377.0,47.6103,47.8366,47.6103,47.8366,22377.0
2016-12-09 10:40:00,61.26,61.26,61.02,61.07,15039.0,47.821,47.821,47.6337,47.6727,15039.0
2016-12-09 10:50:00,61.09,61.13,60.86,60.91,13823.0,47.6883,47.7196,47.5088,47.5478,13823.0
2016-12-09 11:00:00,60.94,61.07,60.93,61.0,12305.0,47.5712,47.6727,47.5634,47.6181,12305.0
2016-12-09 11:10:00,61.0,61.18,60.99,61.18,21332.0,47.6181,47.7586,47.6103,47.7586,21332.0
2016-12-09 11:20:00,61.18,61.25,61.04,61.11,11842.0,47.7586,47.8132,47.6493,47.7039,11842.0
2016-12-09 11:30:00,61.13,61.19,61.08,61.1,18028.0,47.7196,47.7664,47.6805,47.6961,18028.0
2016-12-09 11:40:00,61.09,61.09,60.98,61.09,14528.0,47.6883,47.6883,47.6025,47.6883,14528.0
2016-12-09 11:50:00,61.09,61.16,61.05,61.07,16160.0,47.6883,47.743,47.6571,47.6727,16160.0
2016-12-09 12:00:00,61.06,61.17,60.99,61.02,19278.0,47.6649,47.7508,47.6103,47.6337,19278.0
2016-12-09 12:10:00,60.99,61.03,60.86,60.88,22744.0,47.6103,47.6415,47.5088,47.5244,22744.0
2016-12-09 12:20:00,60.88,60.97,60.87,60.95,9649.0,47.5244,47.5947,47.5166,47.579,9649.0
2016-12-09 12:30:00,60.93,60.96,60.87,60.88,8248.0,47.5634,47.5868,47.5166,47.5244,8248.0
2016-12-09 12:40:00,60.88,60.89,60.77,60.79,9416.0,47.5244,47.5322,47.4385,47.4541,9416.0
2016-12-09 12:50:00,60.8,60.92,60.66,60.66,16423.0,47.4619,47.5556,47.3527,47.3527,16423.0
2016-12-09 13:00:00,60.67,60.77,60.56,60.73,35223.0,47.3605,47.4385,47.2746,47.4073,35223.0
2016-12-09 13:10:00,60.71,60.71,60.57,60.63,7350.0,47.3917,47.3917,47.2824,47.3292,7350.0
2016-12-09 13:20:00,60.65,60.78,60.63,60.63,11666.0,47.3449,47.4463,47.3292,47.3292,11666.0
2016-12-09 13:30:00,60.62,60.62,60.47,60.47,12606.0,47.3214,47.3214,47.2043,47.2043,12606.0
2016-12-09 13:40:00,60.48,60.5,60.38,60.44,9610.0,47.2121,47.2278,47.1341,47.1809,9610.0
2016-12-09 13:50:00,60.43,60.43,60.32,60.35,14009.0,47.1731,47.1731,47.0872,47.1107,14009.0
2016-12-09 14:00:00,60.34,60.43,60.32,60.41,24175.0,47.1029,47.1731,47.0872,47.1575,24175.0
2016-12-09 14:10:00,60.41,60.48,60.4,60.46,17390.0,47.1575,47.2121,47.1497,47.1965,17390.0
2016-12-09 14:20:00,60.45,60.59,60.38,60.39,25785.0,47.1887,47.298,47.1341,47.1419,25785.0
2016-12-09 14:30:00,60.38,60.57,60.38,60.49,20754.0,47.1341,47.2824,47.1341,47.22,20754.0
2016-12-09 14:40:00,60.47,60.48,60.42,60.45,13152.0,47.2043,47.2121,47.1653,47.1887,13152.0
2016-12-09 14:50:00,60.46,60.54,60.46,60.51,12284.0,47.1965,47.259,47.1965,47.2356,12284.0
2016-12-09 15:00:00,60.51,60.51,60.44,60.45,15856.0,47.2356,47.2356,47.1809,47.1887,15856.0
2016-12-09 15:10:00,60.44,60.48,60.4,60.48,18342.0,47.1809,47.2121,47.1497,47.2121,18342.0
2016-12-09 15:20:00,60.48,60.51,60.46,60.5,26090.0,47.2121,47.2356,47.1965,47.2278,26090.0
2016-12-09 15:30:00,60.5,60.51,60.41,60.42,37816.0,47.2278,47.2356,47.1575,47.1653,37816.0
2016-12-09 15:40:00,60.42,60.46,60.38,60.39,50855.0,47.1653,47.1965,47.1341,47.1419,50855.0
2016-12-09 15:50:00,60.39,60.44,60.26,60.28,216599.0,47.1419,47.1809,47.0404,47.056,216599.0
2016-12-12 09:30:00,59.73,59.8,58.78,59.29,60618.0,46.6267,46.6813,45.8851,46.2832,60618.0
2016-12-12 09:40:00,59.29,59.51,59.06,59.13,48583.0,46.2832,46.4549,46.1037,46.1583,48583.0
2016-12-12 09:50:00,59.14,59.37,58.9,59.08,36579.0,46.1661,46.3457,45.9788,46.1193,36579.0
2016-12-12 10:00:00,59.12,59.21,58.86,58.88,28098.0,46.1505,46.2208,45.9475,45.9632,28098.0
2016-12-12 10:10:00,58.85,58.95,58.56,58.57,45183.0,45.9397,46.0178,45.7134,45.7212,45183.0
2016-12-12 10:20:00,58.59,58.79,58.39,58.76,74293.0,45.7368,45.8929,45.5806,45.8695,74293.0
2016-12-12 10:30:00,58.74,58.93,58.66,58.9,22903.0,45.8539,46.0022,45.7914,45.9788,22903.0
2016-12-12 10:40:00,58.92,58.93,58.62,58.63,27962.0,45.9944,46.0022,45.7602,45.768,27962.0
2016-12-12 10:50:00,58.65,58.65,58.42,58.48,27557.0,45.7836,45.7836,45.6041,45.6509,27557.0
2016-12-12 11:00:00,58.5,58.5,58.27,58.47,48975.0,45.6665,45.6665,45.487,45.6431,48975.0
2016-12-12 11:10:00,58.47,58.71,58.47,58.62,31155.0,45.6431,45.8304,45.6431,45.7602,31155.0
2016-12-12 11:20:00,58.59,58.65,58.51,58.56,33110.0,45.7368,45.7836,45.6743,45.7134,33110.0
2016-12-12 11:30:00,58.56,58.57,58.47,58.51,37736.0,45.7134,45.7212,45.6431,45.6743,37736.0
2016-12-12 11:40:00,58.5,58.61,58.5,58.58,29822.0,45.6665,45.7524,45.6665,45.729,29822.0
2016-12-12 11:50:00,58.56,58.61,58.54,58.57,21281.0,45.7134,45.7524,45.6977,45.7212,21281.0
2016-12-12 12:00:00,58.56,58.61,58.55,58.58,26871.0,45.7134,45.7524,45.7055,45.729,26871.0
2016-12-12 12:10:00,58.56,58.6,58.53,58.55,18650.0,45.7134,45.7446,45.6899,45.7055,18650.0
2016-12-12 12:20:00,58.54,58.54,58.27,58.31,27779.0,45.6977,45.6977,45.487,45.5182,27779.0
2016-12-12 12:30:00,58.33,58.44,58.24,58.44,15697.0,45.5338,45.6197,45.4636,45.6197,15697.0
2016-12-12 12:40:00,58.42,58.48,58.38,58.41,9677.0,45.6041,45.6509,45.5728,45.5963,9677.0
2016-12-12 12:50:00,58.42,58.47,58.41,58.45,16356.0,45.6041,45.6431,45.5963,45.6275,16356.0
2016-12-12 13:00:00,58.47,58.52,58.47,58.51,14066.0,45.6431,45.6821,45.6431,45.6743,14066.0
2016-12-12 13:10:00,58.52,58.52,57.74,57.96,233444.0,45.6821,45.6821,45.0732,45.245,233444.0
2016-12-12 13:20:00,58.02,58.09,57.9,57.98,31178.0,45.2918,45.3465,45.1981,45.2606,31178.0
2016-12-12 13:30:00,57.99,58.01,57.73,57.76,40323.0,45.2684,45.284,45.0654,45.0889,40323.0
2016-12-12 13:40:00,57.76,57.85,57.69,57.72,34347.0,45.0889,45.1591,45.0342,45.0576,34347.0
2016-12-12 13:50:00,57.72,57.81,57.58,57.67,33786.0,45.0576,45.1279,44.9483,45.0186,33786.0
2016-12-12 14:00:00,57.66,57.83,57.63,57.78,34295.0,45.0108,45.1435,44.9874,45.1045,34295.0
2016-12-12 14:10:00,57.79,58.05,57.79,58.05,47842.0,45.1123,45.3152,45.1123,45.3152,47842.0
2016-12-12 14:20:00,58.07,58.15,58.04,58.08,36965.0,45.3308,45.3933,45.3074,45.3387,36965.0
2016-12-12 14:30:00,58.08,58.09,57.98,58.01,37486.0,45.3387,45.3465,45.2606,45.284,37486.0
2016-12-12 14:40:00,58.01,58.18,58.0,58.12,30809.0,45.284,45.4167,45.2762,45.3699,30809.0
2016-12-12 14:50:00,58.12,58.26,58.11,58.22,29770.0,45.3699,45.4792,45.3621,45.4479,29770.0
2016-12-12 15:00:00,58.22,58.23,58.15,58.22,27010.0,45.4479,45.4557,45.3933,45.4479,27010.0
2016-12-12 15:10:00,58.23,58.26,58.12,58.12,28163.0,45.4557,45.4792,45.3699,45.3699,28163.0
2016-12-12 15:20:00,58.13,58.16,58.06,58.07,34583.0,45.3777,45.4011,45.323,45.3308,34583.0
2016-12-12 15:30:00,58.07,58.18,58.06,58.17,62288.0,45.3308,45.4167,45.323,45.4089,62288.0
2016-12-12 15:40:00,58.17,58.22,58.14,58.15,93485.0,45.4089,45.4479,45.3855,45.3933,93485.0
2016-12-12 15:50:00,58.15,58.29,58.14,58.25,221407.0,45.3933,45.5026,45.3855,45.4714,221407.0
2016-12-13 09:30:00,58.5,58.7,58.14,58.51,29688.0,45.6665,45.8226,45.3855,45.6743,29688.0
2016-12-13 09:40:00,58.45,59.0,58.45,58.79,27696.0,45.6275,46.0568,45.6275,45.8929,27696.0
2016-12-13 09:50:00,58.8,58.83,58.52,58.69,13607.0,45.9007,45.9241,45.6821,45.8148,13607.0
2016-12-13 10:00:00,58.63,58.87,58.53,58.73,16333.0,45.768,45.9553,45.6899,45.8461,16333.0
2016-12-13 10:10:00,58.75,58.8,58.54,58.63,18624.0,45.8617,45.9007,45.6977,45.768,18624.0
2016-12-13 10:20:00,58.63,58.67,58.46,58.57,30189.0,45.768,45.7992,45.6353,45.7212,30189.0
2016-12-13 10:30:00,58.56,58.56,58.27,58.46,17310.0,45.7134,45.7134,45.487,45.6353,17310.0
2016-12-13 10:40:00,58.46,58.5,58.34,58.47,21933.0,45.6353,45.6665,45.5416,45.6431,21933.0
2016-12-13 10:50:00,58.46,58.57,58.41,58.48,42007.0,45.6353,45.7212,45.5963,45.6509,42007.0
2016-12-13 11:00:00,58.48,58.62,58.48,58.54,53747.0,45.6509,45.7602,45.6509,45.6977,53747.0
2016-12-13 11:10:00,58.53,58.6,58.49,58.56,26427.0,45.6899,45.7446,45.6587,45.7134,26427.0
2016-12-13 11:20:00,58.57,58.6,58.52,58.54,38363.0,45.7212,45.7446,45.6821,45.6977,38363.0
2016-12-13 11:30:00,58.52,58.56,58.37,58.56,31393.0,45.6821,45.7134,45.565,45.7134,31393.0
2016-12-13 11:40:00,58.56,58.7,58.51,58.69,60490.0,45.7134,45.8226,45.6743,45.8148,60490.0
2016-12-13 11:50:00,58.69,58.76,58.64,58.76,18946.0,45.8148,45.8695,45.7758,45.8695,18946.0
2016-12-13 12:00:00,58.76,58.84,58.73,58.78,54700.0,45.8695,45.9319,45.8461,45.8851,54700.0
2016-12-13 12:10:00,58.78,58.82,58.64,58.64,75391.0,45.8851,45.9163,45.7758,45.7758,75391.0
2016-12-13 12:20:00,58.68,58.76,58.64,58.68,38626.0,45.807,45.8695,45.7758,45.807,38626.0
2016-12-13 12:30:00,58.7,58.71,58.56,58.59,26441.0,45.8226,45.8304,45.7134,45.7368,26441.0
2016-12-13 12:40:00,58.6,58.64,58.47,58.48,20734.0,45.7446,45.7758,45.6431,45.6509,20734.0
2016-12-13 12:50:00,58.5,58.54,58.48,58.5,14539.0,45.6665,45.6977,45.6509,45.6665,14539.0
2016-12-13 13:00:00,58.48,58.65,58.46,58.58,40817.0,45.6509,45.7836,45.6353,45.729,40817.0
2016-12-13 13:10:00,58.57,58.65,58.56,58.63,22126.0,45.7212,45.7836,45.7134,45.768,22126.0
2016-12-13 13:20:00,58.63,58.64,58.56,58.59,10756.0,45.768,45.7758,45.7134,45.7368,10756.0
2016-12-13 13:30:00,58.6,58.62,58.5,58.52,12467.0,45.7446,45.7602,45.6665,45.6821,12467.0
2016-12-13 13:40:00,58.52,58.61,58.52,58.57,25518.0,45.6821,45.7524,45.6821,45.7212,25518.0
2016-12-13 13:50:00,58.6,58.63,58.57,58.62,15096.0,45.7446,45.768,45.7212,45.7602,15096.0
2016-12-13 14:00:00,58.62,58.69,58.62,58.65,29417.0,45.7602,45.8148,45.7602,45.7836,29417.0
2016-12-13 14:10:00,58.67,58.68,58.6,58.66,17265.0,45.7992,45.807,45.7446,45.7914,17265.0
2016-12-13 14:20:00,58.65,58.71,58.45,58.48,64536.0,45.7836,45.8304,45.6275,45.6509,64536.0
2016-12-13 14:30:00,58.46,58.53,58.45,58.51,25571.0,45.6353,45.6899,45.6275,45.6743,25571.0
2016-12-13 14:40:00,58.52,58.52,58.47,58.49,19729.0,45.6821,45.6821,45.6431,45.6587,19729.0
2016-12-13 14:50:00,58.5,58.59,58.42,58.42,27894.0,45.6665,45.7368,45.6041,45.6041,27894.0
2016-12-13 15:00:00,58.41,58.41,58.28,58.28,28229.0,45.5963,45.5963,45.4948,45.4948,28229.0
2016-12-13 15:10:00,58.27,58.3,58.23,58.28,25986.0,45.487,45.5104,45.4557,45.4948,25986.0
2016-12-13 15:20:00,58.29,58.3,58.23,58.25,36630.0,45.5026,45.5104,45.4557,45.4714,36630.0
2016-12-13 15:30:00,58.24,58.37,58.23,58.36,43862.0,45.4636,45.565,45.4557,45.5572,43862.0
2016-12-13 15:40:00,58.37,58.47,58.36,58.47,80062.0,45.565,45.6431,45.5572,45.6431,80062.0
2016-12-13 15:50:00,58.47,58.48,58.36,58.45,152027.0,45.6431,45.6509,45.5572,45.6275,152027.0
2016-12-14 09:30:00,58.35,58.48,57.85,58.25,46019.0,45.5494,45.6509,45.1591,45.4714,46019.0
2016-12-14 09:40:00,58.16,58.45,57.98,58.45,10955.0,45.4011,45.6275,45.2606,45.6275,10955.0
2016-12-14 09:50:00,58.42,58.65,58.37,58.49,17915.0,45.6041,45.7836,45.565,45.6587,17915.0
2016-12-14 10:00:00,58.47,58.6,58.07,58.13,24197.0,45.6431,45.7446,45.3308,45.3777,24197.0
2016-12-14 10:10:00,58.08,58.26,58.02,58.04,14709.0,45.3387,45.4792,45.2918,45.3074,14709.0
2016-12-14 10:20:00,58.05,58.46,58.04,58.28,32609.0,45.3152,45.6353,45.3074,45.4948,32609.0
2016-12-14 10:30:00,58.3,58.41,58.02,58.05,59436.0,45.5104,45.5963,45.2918,45.3152,59436.0
2016-12-14 10:40:00,58.07,58.09,57.86,57.97,59041.0,45.3308,45.3465,45.1669,45.2528,59041.0
2016-12-14 10:50:00,57.97,58.18,57.93,58.08,32296.0,45.2528,45.4167,45.2216,45.3387,32296.0
2016-12-14 11:00:00,58.08,58.1,57.89,57.91,23922.0,45.3387,45.3543,45.1903,45.2059,23922.0
2016-12-14 11:10:00,57.91,57.97,57.86,57.96,20266.0,45.2059,45.2528,45.1669,45.245,20266.0
2016-12-14 11:20:00,57.94,58.05,57.9,57.92,24909.0,45.2294,45.3152,45.1981,45.2138,24909.0
2016-12-14 11:30:00,57.85,57.95,57.77,57.91,11268.0,45.1591,45.2372,45.0967,45.2059,11268.0
2016-12-14 11:40:00,57.97,57.97,57.84,57.85,13804.0,45.2528,45.2528,45.1513,45.1591,13804.0
2016-12-14 11:50:00,57.86,57.9,57.78,57.9,18448.0,45.1669,45.1981,45.1045,45.1981,18448.0
2016-12-14 12:00:00,57.89,58.04,57.89,57.97,37397.0,45.1903,45.3074,45.1903,45.2528,37397.0
2016-12-14 12:10:00,57.99,58.04,57.93,57.98,17940.0,45.2684,45.3074,45.2216,45.2606,17940.0
2016-12-14 12:20:00,57.98,58.16,57.98,58.16,20040.0,45.2606,45.4011,45.2606,45.4011,20040.0
2016-12-14 12:30:00,58.17,58.2,58.11,58.2,15848.0,45.4089,45.4323,45.3621,45.4323,15848.0
2016-12-14 12:40:00,58.19,58.28,58.16,58.27,14515.0,45.4245,45.4948,45.4011,45.487,14515.0
2016-12-14 12:50:00,58.28,58.4,58.25,58.32,45642.0,45.4948,45.5885,45.4714,45.526,45642.0
2016-12-14 13:00:00,58.3,58.35,58.27,58.35,17391.0,45.5104,45.5494,45.487,45.5494,17391.0
2016-12-14 13:10:00,58.34,58.4,58.28,58.33,13980.0,45.5416,45.5885,45.4948,45.5338,13980.0
2016-12-14 13:20:00,58.34,58.44,58.29,58.39,60639.0,45.5416,45.6197,45.5026,45.5806,60639.0
2016-12-14 13:30:00,58.37,58.55,58.33,58.48,92863.0,45.565,45.7055,45.5338,45.6509,92863.0
2016-12-14 13:40:00,58.49,58.53,58.41,58.5,38041.0,45.6587,45.6899,45.5963,45.6665,38041.0
2016-12-14 13:50:00,58.49,58.51,58.36,58.41,24619.0,45.6587,45.6743,45.5572,45.5963,24619.0
2016-12-14 14:00:00,58.37,58.63,58.21,58.46,44609.0,45.565,45.768,45.4401,45.6353,44609.0
2016-12-14 14:10:00,58.48,58.51,58.22,58.45,32002.0,45.6509,45.6743,45.4479,45.6275,32002.0
2016-12-14 14:20:00,58.49,58.49,58.18,58.24,23931.0,45.6587,45.6587,45.4167,45.4636,23931.0
2016-12-14 14:30:00,58.24,58.43,58.22,58.33,34151.0,45.4636,45.6119,45.4479,45.5338,34151.0
2016-12-14 14:40:00,58.34,58.42,58.16,58.24,22832.0,45.5416,45.6041,45.4011,45.4636,22832.0
2016-12-14 14:50:00,58.24,58.27,58.13,58.23,16887.0,45.4636,45.487,45.3777,45.4557,16887.0
2016-12-14 15:00:00,58.24,58.33,58.16,58.17,27463.0,45.4636,45.5338,45.4011,45.4089,27463.0
2016-12-14 15:10:00,58.16,58.2,58.06,58.06,35802.0,45.4011,45.4323,45.323,45.323,35802.0
2016-12-14 15:20:00,58.06,58.13,57.97,58.04,42847.0,45.323,45.3777,45.2528,45.3074,42847.0
2016-12-14 15:30:00,58.03,58.11,57.99,58.01,94782.0,45.2996,45.3621,45.2684,45.284,94782.0
2016-12-14 15:40:00,58.01,58.04,57.91,57.98,60420.0,45.284,45.3074,45.2059,45.2606,60420.0
2016-12-14 15:50:00,57.97,57.97,57.79,57.87,108736.0,45.2528,45.2528,45.1123,45.1747,108736.0
2016-12-15 09:30:00,58.0,58.15,57.6,57.96,35056.0,45.2762,45.3933,44.964,45.245,35056.0
2016-12-15 09:40:00,57.91,58.21,57.89,58.17,53041.0,45.2059,45.4401,45.1903,45.4089,53041.0
2016-12-15 09:50:00,58.21,58.72,58.21,58.72,32515.0,45.4401,45.8383,45.4401,45.8383,32515.0
2016-12-15 10:00:00,58.74,58.9,58.6,58.9,49935.0,45.8539,45.9788,45.7446,45.9788,49935.0
2016-12-15 10:10:00,58.9,58.92,58.53,58.53,42030.0,45.9788,45.9944,45.6899,45.6899,42030.0
2016-12-15 10:20:00,58.53,58.58,58.44,58.5,31871.0,45.6899,45.729,45.6197,45.6665,31871.0
2016-12-15 10:30:00,58.5,58.58,58.45,58.5,30611.0,45.6665,45.729,45.6275,45.6665,30611.0
2016-12-15 10:40:00,58.5,58.52,58.25,58.36,40341.0,45.6665,45.6821,45.4714,45.5572,40341.0
2016-12-15 10:50:00,58.39,58.53,58.34,58.39,28225.0,45.5806,45.6899,45.5416,45.5806,28225.0
2016-12-15 11:00:00,58.39,58.82,58.39,58.75,42917.0,45.5806,45.9163,45.5806,45.8617,42917.0
2016-12-15 11:10:00,58.78,58.88,58.6,58.63,26987.0,45.8851,45.9632,45.7446,45.768,26987.0
2016-12-15 11:20:00,58.61,58.69,58.51,58.56,22546.0,45.7524,45.8148,45.6743,45.7134,22546.0
2016-12-15 11:30:00,58.54,58.56,58.39,58.45,22952.0,45.6977,45.7134,45.5806,45.6275,22952.0
2016-12-15 11:40:00,58.49,58.57,58.46,58.49,27975.0,45.6587,45.7212,45.6353,45.6587,27975.0
2016-12-15 11:50:00,58.5,58.5,58.36,58.42,25574.0,45.6665,45.6665,45.5572,45.6041,25574.0
2016-12-15 12:00:00,58.45,58.48,58.26,58.37,24308.0,45.6275,45.6509,45.4792,45.565,24308.0
2016-12-15 12:10:00,58.38,58.52,58.27,58.4,39680.0,45.5728,45.6821,45.487,45.5885,39680.0
2016-12-15 12:20:00,58.4,58.43,58.27,58.31,19548.0,45.5885,45.6119,45.487,45.5182,19548.0
2016-12-15 12:30:00,58.29,58.29,58.09,58.1,17535.0,45.5026,45.5026,45.3465,45.3543,17535.0
2016-12-15 12:40:00,58.08,58.15,58.02,58.1,10473.0,45.3387,45.3933,45.2918,45.3543,10473.0
2016-12-15 12:50:00,58.13,58.16,58.02,58.16,12785.0,45.3777,45.4011,45.2918,45.4011,12785.0
2016-12-15 13:00:00,58.13,58.28,58.13,58.16,14686.0,45.3777,45.4948,45.3777,45.4011,14686.0
2016-12-15 13:10:00,58.17,58.29,58.15,58.2,14539.0,45.4089,45.5026,45.3933,45.4323,14539.0
2016-12-15 13:20:00,58.23,58.3,58.21,58.3,12811.0,45.4557,45.5104,45.4401,45.5104,12811.0
2016-12-15 13:30:00,58.31,58.32,58.16,58.16,13777.0,45.5182,45.526,45.4011,45.4011,13777.0
2016-12-15 13:40:00,58.18,58.22,58.05,58.05,11730.0,45.4167,45.4479,45.3152,45.3152,11730.0
2016-12-15 13:50:00,58.08,58.16,58.02,58.02,18499.0,45.3387,45.4011,45.2918,45.2918,18499.0
2016-12-15 14:00:00,58.02,58.16,58.01,58.13,21055.0,45.2918,45.4011,45.284,45.3777,21055.0
2016-12-15 14:10:00,58.11,58.21,58.1,58.18,14900.0,45.3621,45.4401,45.3543,45.4167,14900.0
2016-12-15 14:20:00,58.18,58.22,58.1,58.22,17994.0,45.4167,45.4479,45.3543,45.4479,17994.0
2016-12-15 14:30:00,58.23,58.35,58.21,58.31,22356.0,45.4557,45.5494,45.4401,45.5182,22356.0
2016-12-15 14:40:00,58.31,58.31,58.21,58.24,13082.0,45.5182,45.5182,45.4401,45.4636,13082.0
2016-12-15 14:50:00,58.24,58.32,58.19,58.29,22248.0,45.4636,45.526,45.4245,45.5026,22248.0
2016-12-15 15:00:00,58.28,58.33,58.19,58.2,25050.0,45.4948,45.5338,45.4245,45.4323,25050.0
2016-12-15 15:10:00,58.2,58.21,58.08,58.19,32058.0,45.4323,45.4401,45.3387,45.4245,32058.0
2016-12-15 15:20:00,58.2,58.21,58.01,58.01,19979.0,45.4323,45.4401,45.284,45.284,19979.0
2016-12-15 15:30:00,58.02,58.26,58.0,58.24,104234.0,45.2918,45.4792,45.2762,45.4636,104234.0
2016-12-15 15:40:00,58.24,58.27,58.13,58.15,57917.0,45.4636,45.487,45.3777,45.3933,57917.0
2016-12-15 15:50:00,58.14,58.2,58.13,58.18,152234.0,45.3855,45.4323,45.3777,45.4167,152234.0
2016-12-16 09:30:00,58.4,59.63,58.37,58.89,201645.0,45.5885,46.5486,45.565,45.971,201645.0
2016-12-16 09:40:00,58.85,58.92,58.27,58.28,29221.0,45.9397,45.9944,45.487,45.4948,29221.0
2016-12-16 09:50:00,58.28,58.53,58.12,58.26,37063.0,45.4948,45.6899,45.3699,45.4792,37063.0
2016-12-16 10:00:00,58.26,58.57,58.25,58.48,31685.0,45.4792,45.7212,45.4714,45.6509,31685.0
2016-12-16 10:10:00,58.49,58.63,58.41,58.42,25774.0,45.6587,45.768,45.5963,45.6041,25774.0
2016-12-16 10:20:00,58.42,58.53,58.4,58.44,17079.0,45.6041,45.6899,45.5885,45.6197,17079.0
2016-12-16 10:30:00,58.44,58.46,58.25,58.3,37957.0,45.6197,45.6353,45.4714,45.5104,37957.0
2016-12-16 10:40:00,58.28,58.43,58.15,58.43,30630.0,45.4948,45.6119,45.3933,45.6119,30630.0
2016-12-16 10:50:00,58.43,58.46,58.31,58.37,45799.0,45.6119,45.6353,45.5182,45.565,45799.0
2016-12-16 11:00:00,58.37,58.45,58.29,58.38,23379.0,45.565,45.6275,45.5026,45.5728,23379.0
2016-12-16 11:10:00,58.39,58.41,58.23,58.3,32746.0,45.5806,45.5963,45.4557,45.5104,32746.0
2016-12-16 11:20:00,58.31,58.33,58.07,58.08,19916.0,45.5182,45.5338,45.3308,45.3387,19916.0
2016-12-16 11:30:00,58.05,58.06,57.75,57.77,62059.0,45.3152,45.323,45.081,45.0967,62059.0
2016-12-16 11:40:00,57.77,57.78,57.53,57.62,88567.0,45.0967,45.1045,44.9093,44.9796,88567.0
2016-12-16 11:50:00,57.65,57.7,57.56,57.7,91903.0,45.003,45.042,44.9327,45.042,91903.0
2016-12-16 12:00:00,57.7,57.97,57.7,57.85,37428.0,45.042,45.2528,45.042,45.1591,37428.0
2016-12-16 12:10:00,57.87,57.9,57.76,57.89,79304.0,45.1747,45.1981,45.0889,45.1903,79304.0
2016-12-16 12:20:00,57.88,58.12,57.84,58.05,20801.0,45.1825,45.3699,45.1513,45.3152,20801.0
2016-12-16 12:30:00,58.07,58.07,57.85,57.9,9759.0,45.3308,45.3308,45.1591,45.1981,9759.0
2016-12-16 12:40:00,57.92,57.92,57.71,57.74,16954.0,45.2138,45.2138,45.0498,45.0732,16954.0
2016-12-16 12:50:00,57.75,57.84,57.71,57.83,14440.0,45.081,45.1513,45.0498,45.1435,14440.0
2016-12-16 13:00:00,57.84,57.92,57.83,57.9,11082.0,45.1513,45.2138,45.1435,45.1981,11082.0
2016-12-16 13:10:00,57.9,57.9,57.58,57.58,12069.0,45.1981,45.1981,44.9483,44.9483,12069.0
2016-12-16 13:20:00,57.58,57.68,57.56,57.58,13151.0,44.9483,45.0264,44.9327,44.9483,13151.0
2016-12-16 13:30:00,57.59,57.66,57.56,57.65,11656.0,44.9561,45.0108,44.9327,45.003,11656.0
2016-12-16 13:40:00,57.67,57.75,57.63,57.63,13651.0,45.0186,45.081,44.9874,44.9874,13651.0
2016-12-16 13:50:00,57.62,57.67,57.54,57.55,11549.0,44.9796,45.0186,44.9171,44.9249,11549.0
2016-12-16 14:00:00,57.55,57.56,57.37,57.47,24157.0,44.9249,44.9327,44.7844,44.8625,24157.0
2016-12-16 14:10:00,57.46,57.5,57.4,57.45,11471.0,44.8547,44.8859,44.8078,44.8469,11471.0
2016-12-16 14:20:00,57.44,57.48,57.35,57.4,16777.0,44.8391,44.8703,44.7688,44.8078,16777.0
2016-12-16 14:30:00,57.38,57.48,57.31,57.45,15984.0,44.7922,44.8703,44.7376,44.8469,15984.0
2016-12-16 14:40:00,57.44,57.54,57.43,57.49,16559.0,44.8391,44.9171,44.8312,44.8781,16559.0
2016-12-16 14:50:00,57.5,57.53,57.41,57.41,49921.0,44.8859,44.9093,44.8156,44.8156,49921.0
2016-12-16 15:00:00,57.41,57.49,57.34,57.41,34463.0,44.8156,44.8781,44.761,44.8156,34463.0
2016-12-16 15:10:00,57.4,57.46,57.37,57.43,25431.0,44.8078,44.8547,44.7844,44.8312,25431.0
2016-12-16 15:20:00,57.45,57.48,57.3,57.3,25322.0,44.8469,44.8703,44.7298,44.7298,25322.0
2016-12-16 15:30:00,57.29,57.3,57.03,57.09,83223.0,44.722,44.7298,44.519,44.5658,83223.0
2016-12-16 15:40:00,57.09,57.1,56.89,56.93,134318.0,44.5658,44.5736,44.4097,44.4409,134318.0
2016-12-16 15:50:00,56.93,57.06,56.93,56.97,166822.0,44.4409,44.5424,44.4409,44.4722,166822.0
2016-12-19 09:30:00,57.22,57.49,56.91,57.39,78989.0,44.6673,44.8781,44.4253,44.8,78989.0
2016-12-19 09:40:00,57.39,57.86,57.26,57.69,59451.0,44.8,45.1669,44.6985,45.0342,59451.0
2016-12-19 09:50:00,57.81,57.81,57.39,57.49,20992.0,45.1279,45.1279,44.8,44.8781,20992.0
2016-12-19 10:00:00,57.55,57.55,57.27,57.28,19674.0,44.9249,44.9249,44.7063,44.7142,19674.0
2016-12-19 10:10:00,57.28,57.35,57.16,57.3,62747.0,44.7142,44.7688,44.6205,44.7298,62747.0
2016-12-19 10:20:00,57.3,57.61,57.25,57.53,45663.0,44.7298,44.9718,44.6907,44.9093,45663.0
2016-12-19 10:30:00,57.52,57.7,57.49,57.57,15928.0,44.9015,45.042,44.8781,44.9405,15928.0
2016-12-19 10:40:00,57.58,57.62,57.45,57.48,11997.0,44.9483,44.9796,44.8469,44.8703,11997.0
2016-12-19 10:50:00,57.48,57.61,57.48,57.51,24603.0,44.8703,44.9718,44.8703,44.8937,24603.0
2016-12-19 11:00:00,57.51,57.67,57.49,57.6,28101.0,44.8937,45.0186,44.8781,44.964,28101.0
2016-12-19 11:10:00,57.62,57.65,57.47,57.47,15505.0,44.9796,45.003,44.8625,44.8625,15505.0
2016-12-19 11:20:00,57.43,57.44,57.18,57.24,13859.0,44.8312,44.8391,44.6361,44.6829,13859.0
2016-12-19 11:30:00,57.24,57.3,57.13,57.14,13836.0,44.6829,44.7298,44.5971,44.6049,13836.0
2016-12-19 11:40:00,57.14,57.21,56.99,57.01,16774.0,44.6049,44.6595,44.4878,44.5034,16774.0
2016-12-19 11:50:00,57.01,57.1,56.93,56.95,11438.0,44.5034,44.5736,44.4409,44.4565,11438.0
2016-12-19 12:00:00,56.97,57.08,56.93,57.06,25161.0,44.4722,44.558,44.4409,44.5424,25161.0
2016-12-19 12:10:00,57.05,57.13,56.97,57.04,11751.0,44.5346,44.5971,44.4722,44.5268,11751.0
2016-12-19 12:20:00,57.07,57.18,57.06,57.15,9682.0,44.5502,44.6361,44.5424,44.6127,9682.0
2016-12-19 12:30:00,57.17,57.27,57.14,57.27,6893.0,44.6283,44.7063,44.6049,44.7063,6893.0
2016-12-19 12:40:00,57.22,57.35,57.2,57.28,6111.0,44.6673,44.7688,44.6517,44.7142,6111.0
2016-12-19 12:50:00,57.27,57.32,57.18,57.28,6610.0,44.7063,44.7454,44.6361,44.7142,6610.0
2016-12-19 13:00:00,57.28,57.31,57.18,57.27,19550.0,44.7142,44.7376,44.6361,44.7063,19550.0
2016-12-19 13:10:00,57.26,57.33,57.24,57.3,9937.0,44.6985,44.7532,44.6829,44.7298,9937.0
2016-12-19 13:20:00,57.3,57.35,57.28,57.33,8790.0,44.7298,44.7688,44.7142,44.7532,8790.0
2016-12-19 13:30:00,57.33,57.35,57.24,57.26,9060.0,44.7532,44.7688,44.6829,44.6985,9060.0
2016-12-19 13:40:00,57.26,57.35,57.25,57.31,10000.0,44.6985,44.7688,44.6907,44.7376,10000.0
2016-12-19 13:50:00,57.31,57.35,57.26,57.27,6550.0,44.7376,44.7688,44.6985,44.7063,6550.0
2016-12-19 14:00:00,57.28,57.31,57.25,57.27,9206.0,44.7142,44.7376,44.6907,44.7063,9206.0
2016-12-19 14:10:00,57.29,57.34,57.24,57.29,8049.0,44.722,44.761,44.6829,44.722,8049.0
2016-12-19 14:20:00,57.27,57.34,57.24,57.3,13746.0,44.7063,44.761,44.6829,44.7298,13746.0
2016-12-19 14:30:00,57.27,57.31,57.23,57.24,9004.0,44.7063,44.7376,44.6751,44.6829,9004.0
2016-12-19 14:40:00,57.25,57.28,57.24,57.27,13646.0,44.6907,44.7142,44.6829,44.7063,13646.0
2016-12-19 14:50:00,57.29,57.3,57.25,57.27,9473.0,44.722,44.7298,44.6907,44.7063,9473.0
2016-12-19 15:00:00,57.28,57.28,57.15,57.17,20049.0,44.7142,44.7142,44.6127,44.6283,20049.0
2016-12-19 15:10:00,57.18,57.21,57.13,57.13,11823.0,44.6361,44.6595,44.5971,44.5971,11823.0
2016-12-19 15:20:00,57.11,57.19,57.09,57.17,15335.0,44.5814,44.6439,44.5658,44.6283,15335.0
2016-12-19 15:30:00,57.16,57.32,57.16,57.32,30503.0,44.6205,44.7454,44.6205,44.7454,30503.0
2016-12-19 15:40:00,57.31,57.32,57.26,57.3,33788.0,44.7376,44.7454,44.6985,44.7298,33788.0
2016-12-19 15:50:00,57.3,57.39,57.29,57.35,146395.0,44.7298,44.8,44.722,44.7688,146395.0
2016-12-20 09:30:00,57.82,58.29,57.82,58.23,43632.0,45.1357,45.5026,45.1357,45.4557,43632.0
2016-12-20 09:40:00,58.19,58.25,57.89,57.96,21231.0,45.4245,45.4714,45.1903,45.245,21231.0
2016-12-20 09:50:00,57.92,57.95,57.67,57.91,22415.0,45.2138,45.2372,45.0186,45.2059,22415.0
2016-12-20 10:00:00,57.89,57.91,57.76,57.85,19057.0,45.1903,45.2059,45.0889,45.1591,19057.0
2016-12-20 10:10:00,57.83,57.92,57.79,57.85,15325.0,45.1435,45.2138,45.1123,45.1591,15325.0
2016-12-20 10:20:00,57.86,57.9,57.67,57.68,13336.0,45.1669,45.1981,45.0186,45.0264,13336.0
2016-12-20 10:30:00,57.69,57.84,57.68,57.84,11655.0,45.0342,45.1513,45.0264,45.1513,11655.0
2016-12-20 10:40:00,57.83,58.02,57.83,57.98,9207.0,45.1435,45.2918,45.1435,45.2606,9207.0
2016-12-20 10:50:00,57.95,58.05,57.91,57.93,13221.0,45.2372,45.3152,45.2059,45.2216,13221.0
2016-12-20 11:00:00,57.91,57.94,57.85,57.92,18692.0,45.2059,45.2294,45.1591,45.2138,18692.0
2016-12-20 11:10:00,57.9,57.96,57.81,57.9,17721.0,45.1981,45.245,45.1279,45.1981,17721.0
2016-12-20 11:20:00,57.9,57.96,57.82,57.86,28787.0,45.1981,45.245,45.1357,45.1669,28787.0
2016-12-20 11:30:00,57.87,58.0,57.82,57.95,15920.0,45.1747,45.2762,45.1357,45.2372,15920.0
2016-12-20 11:40:00,57.91,57.96,57.83,57.92,26918.0,45.2059,45.245,45.1435,45.2138,26918.0
2016-12-20 11:50:00,57.91,57.98,57.77,57.83,18061.0,45.2059,45.2606,45.0967,45.1435,18061.0
2016-12-20 12:00:00,57.83,57.98,57.83,57.92,26559.0,45.1435,45.2606,45.1435,45.2138,26559.0
2016-12-20 12:10:00,57.93,58.01,57.89,57.93,44570.0,45.2216,45.284,45.1903,45.2216,44570.0
2016-12-20 12:20:00,57.94,58.02,57.9,57.98,31243.0,45.2294,45.2918,45.1981,45.2606,31243.0
2016-12-20 12:30:00,57.95,57.99,57.87,57.95,30050.0,45.2372,45.2684,45.1747,45.2372,30050.0
2016-12-20 12:40:00,57.98,58.07,57.93,58.04,16057.0,45.2606,45.3308,45.2216,45.3074,16057.0
2016-12-20 12:50:00,58.03,58.19,58.02,58.11,13824.0,45.2996,45.4245,45.2918,45.3621,13824.0
2016-12-20 13:00:00,58.1,58.17,58.08,58.13,17118.0,45.3543,45.4089,45.3387,45.3777,17118.0
2016-12-20 13:10:00,58.12,58.27,58.12,58.23,10074.0,45.3699,45.487,45.3699,45.4557,10074.0
2016-12-20 13:20:00,58.2,58.28,58.13,58.14,16139.0,45.4323,45.4948,45.3777,45.3855,16139.0
2016-12-20 13:30:00,58.14,58.18,58.05,58.09,18260.0,45.3855,45.4167,45.3152,45.3465,18260.0
2016-12-20 13:40:00,58.09,58.11,57.93,57.97,18717.0,45.3465,45.3621,45.2216,45.2528,18717.0
2016-12-20 13:50:00,57.98,57.99,57.91,57.96,21092.0,45.2606,45.2684,45.2059,45.245,21092.0
2016-12-20 14:00:00,57.96,57.97,57.85,57.88,10189.0,45.245,45.2528,45.1591,45.1825,10189.0
2016-12-20 14:10:00,57.88,57.97,57.81,57.93,15670.0,45.1825,45.2528,45.1279,45.2216,15670.0
2016-12-20 14:20:00,57.93,57.98,57.88,57.94,14152.0,45.2216,45.2606,45.1825,45.2294,14152.0
2016-12-20 14:30:00,57.91,58.0,57.84,57.95,12541.0,45.2059,45.2762,45.1513,45.2372,12541.0
2016-12-20 14:40:00,57.92,58.0,57.89,57.92,16267.0,45.2138,45.2762,45.1903,45.2138,16267.0
2016-12-20 14:50:00,57.9,57.97,57.83,57.84,12481.0,45.1981,45.2528,45.1435,45.1513,12481.0
2016-12-20 15:00:00,57.84,57.89,57.82,57.89,18181.0,45.1513,45.1903,45.1357,45.1903,18181.0
2016-12-20 15:10:00,57.89,57.9,57.83,57.89,11702.0,45.1903,45.1981,45.1435,45.1903,11702.0
2016-12-20 15:20:00,57.9,57.93,57.8,57.82,13650.0,45.1981,45.2216,45.1201,45.1357,13650.0
2016-12-20 15:30:00,57.82,57.84,57.76,57.83,24106.0,45.1357,45.1513,45.0889,45.1435,24106.0
2016-12-20 15:40:00,57.83,57.9,57.78,57.78,55492.0,45.1435,45.1981,45.1045,45.1045,55492.0
2016-12-20 15:50:00,57.79,57.92,57.78,57.91,76226.0,45.1123,45.2138,45.1045,45.2059,76226.0
2016-12-21 09:30:00,56.9,57.03,56.16,56.35,96754.0,44.4175,44.519,43.8399,43.9882,96754.0
2016-12-21 09:40:00,56.39,56.47,56.16,56.28,66567.0,44.0194,44.0818,43.8399,43.9335,66567.0
2016-12-21 09:50:00,56.27,56.32,56.1,56.22,65702.0,43.9257,43.9648,43.793,43.8867,65702.0
2016-12-21 10:00:00,56.25,56.38,56.11,56.33,59336.0,43.9101,44.0116,43.8008,43.9726,59336.0
2016-12-21 10:10:00,56.33,56.43,56.25,56.35,48205.0,43.9726,44.0506,43.9101,43.9882,48205.0
2016-12-21 10:20:00,56.37,56.47,56.25,56.3,44065.0,44.0038,44.0818,43.9101,43.9491,44065.0
2016-12-21 10:30:00,56.28,56.6,56.26,56.53,42305.0,43.9335,44.1833,43.9179,44.1287,42305.0
2016-12-21 10:40:00,56.53,56.53,56.41,56.44,41892.0,44.1287,44.1287,44.035,44.0584,41892.0
2016-12-21 10:50:00,56.43,56.45,56.36,56.37,28601.0,44.0506,44.0662,43.996,44.0038,28601.0
2016-12-21 11:00:00,56.37,56.46,56.37,56.4,20257.0,44.0038,44.074,44.0038,44.0272,20257.0
2016-12-21 11:10:00,56.39,56.39,56.25,56.26,33504.0,44.0194,44.0194,43.9101,43.9179,33504.0
2016-12-21 11:20:00,56.26,56.69,56.25,56.59,84485.0,43.9179,44.2536,43.9101,44.1755,84485.0
2016-12-21 11:30:00,56.59,56.64,56.5,56.59,42326.0,44.1755,44.2146,44.1053,44.1755,42326.0
2016-12-21 11:40:00,56.58,56.63,56.5,56.63,27262.0,44.1677,44.2067,44.1053,44.2067,27262.0
2016-12-21 11:50:00,56.64,56.77,56.54,56.75,37581.0,44.2146,44.316,44.1365,44.3004,37581.0
2016-12-21 12:00:00,56.76,57.0,56.75,56.98,43726.0,44.3082,44.4956,44.3004,44.48,43726.0
2016-12-21 12:10:00,56.97,57.07,56.94,56.94,20508.0,44.4722,44.5502,44.4487,44.4487,20508.0
2016-12-21 12:20:00,56.94,57.11,56.91,57.06,13624.0,44.4487,44.5814,44.4253,44.5424,13624.0
2016-12-21 12:30:00,57.06,57.06,56.89,56.94,17159.0,44.5424,44.5424,44.4097,44.4487,17159.0
2016-12-21 12:40:00,56.95,57.11,56.93,57.08,20376.0,44.4565,44.5814,44.4409,44.558,20376.0
2016-12-21 12:50:00,57.11,57.23,57.07,57.2,25411.0,44.5814,44.6751,44.5502,44.6517,25411.0
2016-12-21 13:00:00,57.21,57.29,57.19,57.28,24984.0,44.6595,44.722,44.6439,44.7142,24984.0
2016-12-21 13:10:00,57.29,57.34,57.19,57.23,26596.0,44.722,44.761,44.6439,44.6751,26596.0
2016-12-21 13:20:00,57.24,57.33,57.24,57.28,16219.0,44.6829,44.7532,44.6829,44.7142,16219.0
2016-12-21 13:30:00,57.29,57.42,57.28,57.36,21838.0,44.722,44.8234,44.7142,44.7766,21838.0
2016-12-21 13:40:00,57.35,57.38,57.29,57.31,15016.0,44.7688,44.7922,44.722,44.7376,15016.0
2016-12-21 13:50:00,57.3,57.39,57.25,57.26,34590.0,44.7298,44.8,44.6907,44.6985,34590.0
2016-12-21 14:00:00,57.26,57.45,57.26,57.39,18467.0,44.6985,44.8469,44.6985,44.8,18467.0
2016-12-21 14:10:00,57.4,57.45,57.4,57.4,21055.0,44.8078,44.8469,44.8078,44.8078,21055.0
2016-12-21 14:20:00,57.4,57.48,57.34,57.34,12391.0,44.8078,44.8703,44.761,44.761,12391.0
2016-12-21 14:30:00,57.33,57.38,57.29,57.36,24652.0,44.7532,44.7922,44.722,44.7766,24652.0
2016-12-21 14:40:00,57.36,57.44,57.35,57.42,22269.0,44.7766,44.8391,44.7688,44.8234,22269.0
2016-12-21 14:50:00,57.42,57.49,57.37,57.43,32619.0,44.8234,44.8781,44.7844,44.8312,32619.0
2016-12-21 15:00:00,57.43,57.46,57.32,57.32,31316.0,44.8312,44.8547,44.7454,44.7454,31316.0
2016-12-21 15:10:00,57.31,57.32,57.17,57.25,56353.0,44.7376,44.7454,44.6283,44.6907,56353.0
2016-12-21 15:20:00,57.26,57.3,57.2,57.27,39051.0,44.6985,44.7298,44.6517,44.7063,39051.0
2016-12-21 15:30:00,57.27,57.32,57.25,57.29,56006.0,44.7063,44.7454,44.6907,44.722,56006.0
2016-12-21 15:40:00,57.28,57.33,57.22,57.33,87969.0,44.7142,44.7532,44.6673,44.7532,87969.0
2016-12-21 15:50:00,57.32,57.36,57.27,57.31,110912.0,44.7454,44.7766,44.7063,44.7376,110912.0
2016-12-22 09:30:00,57.32,57.7,57.19,57.43,92972.0,44.7454,45.042,44.6439,44.8312,92972.0
2016-12-22 09:40:00,57.44,57.68,57.11,57.12,69357.0,44.8391,45.0264,44.5814,44.5893,69357.0
2016-12-22 09:50:00,57.12,57.12,56.82,56.82,23547.0,44.5893,44.5893,44.3551,44.3551,23547.0
2016-12-22 10:00:00,56.81,56.88,56.48,56.48,19129.0,44.3473,44.4019,44.0897,44.0897,19129.0
2016-12-22 10:10:00,56.48,56.48,56.2,56.23,78980.0,44.0897,44.0897,43.8711,43.8945,78980.0
2016-12-22 10:20:00,56.27,56.3,55.85,55.86,48235.0,43.9257,43.9491,43.5979,43.6057,48235.0
2016-12-22 10:30:00,55.87,55.95,55.75,55.75,74464.0,43.6135,43.6759,43.5198,43.5198,74464.0
2016-12-22 10:40:00,55.75,55.77,55.25,55.27,100891.0,43.5198,43.5354,43.1295,43.1451,100891.0
2016-12-22 10:50:00,55.28,55.58,55.11,55.12,73752.0,43.1529,43.3871,43.0202,43.028,73752.0
2016-12-22 11:00:00,55.1,55.17,54.97,55.08,111014.0,43.0124,43.067,42.9109,42.9968,111014.0
2016-12-22 11:10:00,55.08,55.12,54.9,54.99,56949.0,42.9968,43.028,42.8563,42.9265,56949.0
2016-12-22 11:20:00,54.99,55.0,54.76,54.77,40793.0,42.9265,42.9343,42.747,42.7548,40793.0
2016-12-22 11:30:00,54.82,55.03,54.68,54.82,51137.0,42.7938,42.9577,42.6845,42.7938,51137.0
2016-12-22 11:40:00,54.89,54.89,54.67,54.79,60363.0,42.8485,42.8485,42.6767,42.7704,60363.0
2016-12-22 11:50:00,54.76,54.82,54.47,54.5,64968.0,42.747,42.7938,42.5206,42.544,64968.0
2016-12-22 12:00:00,54.49,54.55,54.28,54.32,59222.0,42.5362,42.583,42.3723,42.4035,59222.0
2016-12-22 12:10:00,54.33,54.4,54.01,54.08,66330.0,42.4113,42.466,42.1615,42.2162,66330.0
2016-12-22 12:20:00,54.07,54.14,53.96,54.02,42166.0,42.2083,42.263,42.1225,42.1693,42166.0
2016-12-22 12:30:00,54.02,54.43,54.01,54.08,134788.0,42.1693,42.4894,42.1615,42.2162,134788.0
2016-12-22 12:40:00,54.1,54.52,54.07,54.42,73418.0,42.2318,42.5596,42.2083,42.4816,73418.0
2016-12-22 12:50:00,54.39,54.45,54.06,54.08,58200.0,42.4581,42.505,42.2005,42.2162,58200.0
2016-12-22 13:00:00,54.08,54.3,54.08,54.19,47961.0,42.2162,42.3879,42.2162,42.302,47961.0
2016-12-22 13:10:00,54.18,54.29,54.12,54.17,54608.0,42.2942,42.3801,42.2474,42.2864,54608.0
2016-12-22 13:20:00,54.2,54.21,54.06,54.06,59202.0,42.3098,42.3176,42.2005,42.2005,59202.0
2016-12-22 13:30:00,54.06,54.21,53.76,53.96,104153.0,42.2005,42.3176,41.9664,42.1225,104153.0
2016-12-22 13:40:00,53.91,53.97,53.4,53.58,264401.0,42.0834,42.1303,41.6853,41.8258,264401.0
2016-12-22 13:50:00,53.59,53.76,53.02,53.04,174417.0,41.8336,41.9664,41.3887,41.4043,174417.0
2016-12-22 14:00:00,53.05,53.15,52.63,52.88,200480.0,41.4121,41.4902,41.0842,41.2794,200480.0
2016-12-22 14:10:00,52.91,53.49,52.82,53.47,227774.0,41.3028,41.7556,41.2326,41.74,227774.0
2016-12-22 14:20:00,53.45,53.57,53.22,53.43,108101.0,41.7244,41.818,41.5448,41.7087,108101.0
2016-12-22 14:30:00,53.48,53.49,53.09,53.09,103011.0,41.7478,41.7556,41.4433,41.4433,103011.0
2016-12-22 14:40:00,53.08,53.15,52.76,53.04,123291.0,41.4355,41.4902,41.1857,41.4043,123291.0
2016-12-22 14:50:00,53.07,53.1,52.91,52.97,99953.0,41.4277,41.4511,41.3028,41.3497,99953.0
2016-12-22 15:00:00,52.99,53.02,52.82,52.92,109197.0,41.3653,41.3887,41.2326,41.3106,109197.0
2016-12-22 15:10:00,52.94,52.95,52.64,52.71,129819.0,41.3262,41.334,41.0921,41.1467,129819.0
2016-12-22 15:20:00,52.72,52.86,52.65,52.78,87316.0,41.1545,41.2638,41.0999,41.2013,87316.0
2016-12-22 15:30:00,52.79,52.84,52.67,52.84,171825.0,41.2091,41.2482,41.1155,41.2482,171825.0
2016-12-22 15:40:00,52.85,52.89,52.7,52.71,210654.0,41.256,41.2872,41.1389,41.1467,210654.0
2016-12-22 15:50:00,52.71,52.86,52.62,52.85,315797.0,41.1467,41.2638,41.0764,41.256,315797.0
2016-12-23 09:30:00,52.76,53.6,52.65,53.47,159633.0,41.1857,41.8415,41.0999,41.74,159633.0
2016-12-23 09:40:00,53.45,53.92,53.26,53.75,136568.0,41.7244,42.0913,41.576,41.9585,136568.0
2016-12-23 09:50:00,53.71,53.75,52.72,52.82,107953.0,41.9273,41.9585,41.1545,41.2326,107953.0
2016-12-23 10:00:00,52.85,53.07,52.75,52.84,47640.0,41.256,41.4277,41.1779,41.2482,47640.0
2016-12-23 10:10:00,52.84,53.0,52.78,52.78,26447.0,41.2482,41.3731,41.2013,41.2013,26447.0
2016-12-23 10:20:00,52.8,52.84,52.66,52.7,43480.0,41.217,41.2482,41.1077,41.1389,43480.0
2016-12-23 10:30:00,52.69,52.75,52.47,52.59,143813.0,41.1311,41.1779,40.9593,41.053,143813.0
2016-12-23 10:40:00,52.6,52.74,52.55,52.73,32541.0,41.0608,41.1701,41.0218,41.1623,32541.0
2016-12-23 10:50:00,52.71,52.72,52.42,52.46,30783.0,41.1467,41.1545,40.9203,40.9515,30783.0
2016-12-23 11:00:00,52.49,52.57,52.42,52.42,88424.0,40.975,41.0374,40.9203,40.9203,88424.0
2016-12-23 11:10:00,52.42,52.47,52.19,52.23,58853.0,40.9203,40.9593,40.7408,40.772,58853.0
2016-12-23 11:20:00,52.21,52.35,52.02,52.22,104139.0,40.7564,40.8657,40.6081,40.7642,104139.0
2016-12-23 11:30:00,52.22,52.39,52.21,52.27,48994.0,40.7642,40.8969,40.7564,40.8032,48994.0
2016-12-23 11:40:00,52.25,52.39,52.25,52.32,22765.0,40.7876,40.8969,40.7876,40.8423,22765.0
2016-12-23 11:50:00,52.32,52.36,52.19,52.23,25617.0,40.8423,40.8735,40.7408,40.772,25617.0
2016-12-23 12:00:00,52.24,52.24,52.12,52.15,27962.0,40.7798,40.7798,40.6861,40.7095,27962.0
2016-12-23 12:10:00,52.15,52.23,52.12,52.23,18158.0,40.7095,40.772,40.6861,40.772,18158.0
2016-12-23 12:20:00,52.24,52.25,52.17,52.21,9797.0,40.7798,40.7876,40.7252,40.7564,9797.0
2016-12-23 12:30:00,52.23,52.33,52.21,52.26,39273.0,40.772,40.8501,40.7564,40.7954,39273.0
2016-12-23 12:40:00,52.29,52.41,52.27,52.3,28991.0,40.8188,40.9125,40.8032,40.8266,28991.0
2016-12-23 12:50:00,52.29,52.32,52.24,52.3,40294.0,40.8188,40.8423,40.7798,40.8266,40294.0
2016-12-23 13:00:00,52.3,52.3,52.25,52.26,14448.0,40.8266,40.8266,40.7876,40.7954,14448.0
2016-12-23 13:10:00,52.27,52.3,52.22,52.24,19156.0,40.8032,40.8266,40.7642,40.7798,19156.0
2016-12-23 13:20:00,52.25,52.44,52.21,52.42,131104.0,40.7876,40.9359,40.7564,40.9203,131104.0
2016-12-23 13:30:00,52.46,52.47,52.26,52.26,52598.0,40.9515,40.9593,40.7954,40.7954,52598.0
2016-12-23 13:40:00,52.29,52.32,52.22,52.25,17002.0,40.8188,40.8423,40.7642,40.7876,17002.0
2016-12-23 13:50:00,52.26,52.31,52.19,52.21,15551.0,40.7954,40.8344,40.7408,40.7564,15551.0
2016-12-23 14:00:00,52.2,52.27,52.12,52.17,20708.0,40.7486,40.8032,40.6861,40.7252,20708.0
2016-12-23 14:10:00,52.17,52.22,52.04,52.07,21064.0,40.7252,40.7642,40.6237,40.6471,21064.0
2016-12-23 14:20:00,52.09,52.15,52.01,52.11,25080.0,40.6627,40.7095,40.6003,40.6783,25080.0
2016-12-23 14:30:00,52.15,52.17,52.1,52.12,22855.0,40.7095,40.7252,40.6705,40.6861,22855.0
2016-12-23 14:40:00,52.12,52.21,52.11,52.19,31593.0,40.6861,40.7564,40.6783,40.7408,31593.0
2016-12-23 14:50:00,52.18,52.31,52.17,52.25,44217.0,40.733,40.8344,40.7252,40.7876,44217.0
2016-12-23 15:00:00,52.25,52.29,52.13,52.14,79255.0,40.7876,40.8188,40.6939,40.7017,79255.0
2016-12-23 15:10:00,52.15,52.21,52.08,52.18,66536.0,40.7095,40.7564,40.6549,40.733,66536.0
2016-12-23 15:20:00,52.19,52.21,52.05,52.06,55307.0,40.7408,40.7564,40.6315,40.6393,55307.0
2016-12-23 15:30:00,52.06,52.21,52.05,52.12,61987.0,40.6393,40.7564,40.6315,40.6861,61987.0
2016-12-23 15:40:00,52.14,52.29,52.13,52.23,44676.0,40.7017,40.8188,40.6939,40.772,44676.0
2016-12-23 15:50:00,52.23,52.33,52.23,52.29,143869.0,40.772,40.8501,40.772,40.8188,143869.0
2016-12-27 09:30:00,52.46,52.76,52.25,52.41,69023.0,40.9515,41.1857,40.7876,40.9125,69023.0
2016-12-27 09:40:00,52.44,52.97,52.4,52.94,40437.0,40.9359,41.3497,40.9047,41.3262,40437.0
2016-12-27 09:50:00,52.93,53.22,52.86,53.16,57983.0,41.3184,41.5448,41.2638,41.498,57983.0
2016-12-27 10:00:00,53.16,53.35,52.99,53.04,39256.0,41.498,41.6463,41.3653,41.4043,39256.0
2016-12-27 10:10:00,53.02,53.08,52.85,52.98,47491.0,41.3887,41.4355,41.256,41.3575,47491.0
2016-12-27 10:20:00,52.98,53.03,52.92,52.96,20485.0,41.3575,41.3965,41.3106,41.3419,20485.0
2016-12-27 10:30:00,52.91,53.06,52.89,52.94,58856.0,41.3028,41.4199,41.2872,41.3262,58856.0
2016-12-27 10:40:00,52.94,53.09,52.89,53.01,25904.0,41.3262,41.4433,41.2872,41.3809,25904.0
2016-12-27 10:50:00,53.03,53.11,53.0,53.05,25718.0,41.3965,41.4589,41.3731,41.4121,25718.0
2016-12-27 11:00:00,53.06,53.12,52.99,53.04,39442.0,41.4199,41.4668,41.3653,41.4043,39442.0
2016-12-27 11:10:00,53.04,53.12,53.02,53.07,27849.0,41.4043,41.4668,41.3887,41.4277,27849.0
2016-12-27 11:20:00,53.06,53.09,53.0,53.02,29196.0,41.4199,41.4433,41.3731,41.3887,29196.0
2016-12-27 11:30:00,53.02,53.13,53.0,53.09,45845.0,41.3887,41.4746,41.3731,41.4433,45845.0
2016-12-27 11:40:00,53.09,53.17,53.05,53.15,12788.0,41.4433,41.5058,41.4121,41.4902,12788.0
2016-12-27 11:50:00,53.15,53.16,53.03,53.04,21037.0,41.4902,41.498,41.3965,41.4043,21037.0
2016-12-27 12:00:00,53.06,53.25,53.02,53.25,12307.0,41.4199,41.5682,41.3887,41.5682,12307.0
2016-12-27 12:10:00,53.24,53.29,53.2,53.29,10909.0,41.5604,41.5995,41.5292,41.5995,10909.0
2016-12-27 12:20:00,53.27,53.33,53.26,53.26,12207.0,41.5838,41.6307,41.576,41.576,12207.0
2016-12-27 12:30:00,53.28,53.28,53.05,53.05,12564.0,41.5917,41.5917,41.4121,41.4121,12564.0
2016-12-27 12:40:00,53.06,53.1,53.03,53.04,19866.0,41.4199,41.4511,41.3965,41.4043,19866.0
2016-12-27 12:50:00,53.04,53.07,53.01,53.03,21987.0,41.4043,41.4277,41.3809,41.3965,21987.0
2016-12-27 13:00:00,53.02,53.08,53.02,53.05,22095.0,41.3887,41.4355,41.3887,41.4121,22095.0
2016-12-27 13:10:00,53.04,53.08,53.02,53.06,19435.0,41.4043,41.4355,41.3887,41.4199,19435.0
2016-12-27 13:20:00,53.07,53.13,53.03,53.05,17177.0,41.4277,41.4746,41.3965,41.4121,17177.0
2016-12-27 13:30:00,53.06,53.08,53.03,53.06,17391.0,41.4199,41.4355,41.3965,41.4199,17391.0
2016-12-27 13:40:00,53.04,53.15,53.02,53.15,17554.0,41.4043,41.4902,41.3887,41.4902,17554.0
2016-12-27 13:50:00,53.14,53.23,53.14,53.16,15832.0,41.4824,41.5526,41.4824,41.498,15832.0
2016-12-27 14:00:00,53.15,53.15,53.06,53.1,20013.0,41.4902,41.4902,41.4199,41.4511,20013.0
2016-12-27 14:10:00,53.1,53.14,53.07,53.09,18064.0,41.4511,41.4824,41.4277,41.4433,18064.0
2016-12-27 14:20:00,53.09,53.12,53.06,53.06,13914.0,41.4433,41.4668,41.4199,41.4199,13914.0
2016-12-27 14:30:00,53.07,53.08,53.03,53.06,15179.0,41.4277,41.4355,41.3965,41.4199,15179.0
2016-12-27 14:40:00,53.05,53.09,53.04,53.09,62019.0,41.4121,41.4433,41.4043,41.4433,62019.0
2016-12-27 14:50:00,53.08,53.14,53.04,53.09,19592.0,41.4355,41.4824,41.4043,41.4433,19592.0
2016-12-27 15:00:00,53.09,53.1,53.0,53.01,21344.0,41.4433,41.4511,41.3731,41.3809,21344.0
2016-12-27 15:10:00,53.02,53.06,52.99,53.06,20954.0,41.3887,41.4199,41.3653,41.4199,20954.0
2016-12-27 15:20:00,53.05,53.12,53.03,53.09,23429.0,41.4121,41.4668,41.3965,41.4433,23429.0
2016-12-27 15:30:00,53.08,53.11,53.02,53.06,38300.0,41.4355,41.4589,41.3887,41.4199,38300.0
2016-12-27 15:40:00,53.07,53.07,52.99,53.01,107491.0,41.4277,41.4277,41.3653,41.3809,107491.0
2016-12-27 15:50:00,53.01,53.12,53.01,53.11,177742.0,41.3809,41.4668,41.3809,41.4589,177742.0
2016-12-28 09:30:00,53.17,53.62,53.13,53.2,84029.0,41.5058,41.8571,41.4746,41.5292,84029.0
2016-12-28 09:40:00,53.16,53.5,52.95,53.39,32021.0,41.498,41.7634,41.334,41.6775,32021.0
2016-12-28 09:50:00,53.42,53.58,53.1,53.2,30904.0,41.7009,41.8258,41.4511,41.5292,30904.0
2016-12-28 10:00:00,53.2,53.2,52.49,52.49,62274.0,41.5292,41.5292,40.975,40.975,62274.0
2016-12-28 10:10:00,52.48,52.82,52.45,52.71,57150.0,40.9672,41.2326,40.9437,41.1467,57150.0
2016-12-28 10:20:00,52.73,52.76,52.59,52.75,31561.0,41.1623,41.1857,41.053,41.1779,31561.0
2016-12-28 10:30:00,52.75,52.82,52.72,52.76,21018.0,41.1779,41.2326,41.1545,41.1857,21018.0
2016-12-28 10:40:00,52.76,52.85,52.63,52.65,22753.0,41.1857,41.256,41.0842,41.0999,22753.0
2016-12-28 10:50:00,52.65,52.7,52.52,52.64,24493.0,41.0999,41.1389,40.9984,41.0921,24493.0
2016-12-28 11:00:00,52.64,52.67,52.56,52.56,21847.0,41.0921,41.1155,41.0296,41.0296,21847.0
2016-12-28 11:10:00,52.57,52.59,52.49,52.59,12518.0,41.0374,41.053,40.975,41.053,12518.0
2016-12-28 11:20:00,52.6,52.72,52.6,52.71,13582.0,41.0608,41.1545,41.0608,41.1467,13582.0
2016-12-28 11:30:00,52.69,52.71,52.59,52.61,14005.0,41.1311,41.1467,41.053,41.0686,14005.0
2016-12-28 11:40:00,52.57,52.71,52.48,52.71,21625.0,41.0374,41.1467,40.9672,41.1467,21625.0
2016-12-28 11:50:00,52.72,52.79,52.69,52.75,17315.0,41.1545,41.2091,41.1311,41.1779,17315.0
2016-12-28 12:00:00,52.73,52.75,52.67,52.73,20298.0,41.1623,41.1779,41.1155,41.1623,20298.0
2016-12-28 12:10:00,52.72,52.72,52.54,52.63,32844.0,41.1545,41.1545,41.014,41.0842,32844.0
2016-12-28 12:20:00,52.59,52.68,52.54,52.68,13083.0,41.053,41.1233,41.014,41.1233,13083.0
2016-12-28 12:30:00,52.68,52.77,52.65,52.71,11687.0,41.1233,41.1935,41.0999,41.1467,11687.0
2016-12-28 12:40:00,52.71,52.72,52.58,52.62,8118.0,41.1467,41.1545,41.0452,41.0764,8118.0
2016-12-28 12:50:00,52.61,52.65,52.45,52.52,18344.0,41.0686,41.0999,40.9437,40.9984,18344.0
2016-12-28 13:00:00,52.55,52.56,52.49,52.56,8806.0,41.0218,41.0296,40.975,41.0296,8806.0
2016-12-28 13:10:00,52.57,52.57,52.49,52.52,9493.0,41.0374,41.0374,40.975,40.9984,9493.0
2016-12-28 13:20:00,52.54,52.55,52.49,52.53,7424.0,41.014,41.0218,40.975,41.0062,7424.0
2016-12-28 13:30:00,52.52,52.55,52.46,52.47,9005.0,40.9984,41.0218,40.9515,40.9593,9005.0
2016-12-28 13:40:00,52.47,52.47,52.32,52.35,13066.0,40.9593,40.9593,40.8423,40.8657,13066.0
2016-12-28 13:50:00,52.32,52.34,52.26,52.27,19295.0,40.8423,40.8579,40.7954,40.8032,19295.0
2016-12-28 14:00:00,52.28,52.47,52.26,52.47,27092.0,40.811,40.9593,40.7954,40.9593,27092.0
2016-12-28 14:10:00,52.47,52.48,52.33,52.34,22515.0,40.9593,40.9672,40.8501,40.8579,22515.0
2016-12-28 14:20:00,52.36,52.37,52.18,52.37,51183.0,40.8735,40.8813,40.733,40.8813,51183.0
2016-12-28 14:30:00,52.37,52.41,52.27,52.29,15325.0,40.8813,40.9125,40.8032,40.8188,15325.0
2016-12-28 14:40:00,52.3,52.37,52.27,52.33,9015.0,40.8266,40.8813,40.8032,40.8501,9015.0
2016-12-28 14:50:00,52.33,52.42,52.3,52.41,14394.0,40.8501,40.9203,40.8266,40.9125,14394.0
2016-12-28 15:00:00,52.41,52.44,52.38,52.42,10684.0,40.9125,40.9359,40.8891,40.9203,10684.0
2016-12-28 15:10:00,52.42,52.48,52.41,52.46,13927.0,40.9203,40.9672,40.9125,40.9515,13927.0
2016-12-28 15:20:00,52.45,52.49,52.45,52.47,12981.0,40.9437,40.975,40.9437,40.9593,12981.0
2016-12-28 15:30:00,52.47,52.47,52.34,52.36,33555.0,40.9593,40.9593,40.8579,40.8735,33555.0
2016-12-28 15:40:00,52.36,52.36,52.27,52.3,48572.0,40.8735,40.8735,40.8032,40.8266,48572.0
2016-12-28 15:50:00,52.3,52.33,52.22,52.29,100280.0,40.8266,40.8501,40.7642,40.8188,100280.0
2016-12-29 09:30:00,52.3,52.97,52.3,52.93,48298.0,40.8266,41.3497,40.8266,41.3184,48298.0
2016-12-29 09:40:00,52.95,53.01,52.55,52.68,53670.0,41.334,41.3809,41.0218,41.1233,53670.0
2016-12-29 09:50:00,52.67,52.75,52.63,52.68,14601.0,41.1155,41.1779,41.0842,41.1233,14601.0
2016-12-29 10:00:00,52.72,52.77,52.51,52.54,14716.0,41.1545,41.1935,40.9906,41.014,14716.0
2016-12-29 10:10:00,52.52,52.6,52.35,52.49,43289.0,40.9984,41.0608,40.8657,40.975,43289.0
2016-12-29 10:20:00,52.47,52.73,52.45,52.54,30000.0,40.9593,41.1623,40.9437,41.014,30000.0
2016-12-29 10:30:00,52.53,52.62,52.46,52.46,46535.0,41.0062,41.0764,40.9515,40.9515,46535.0
2016-12-29 10:40:00,52.44,52.44,52.28,52.33,21859.0,40.9359,40.9359,40.811,40.8501,21859.0
2016-12-29 10:50:00,52.33,52.35,52.22,52.23,14624.0,40.8501,40.8657,40.7642,40.772,14624.0
2016-12-29 11:00:00,52.21,52.27,52.14,52.21,15557.0,40.7564,40.8032,40.7017,40.7564,15557.0
2016-12-29 11:10:00,52.2,52.3,52.15,52.23,9717.0,40.7486,40.8266,40.7095,40.772,9717.0
2016-12-29 11:20:00,52.23,52.24,52.12,52.16,22619.0,40.772,40.7798,40.6861,40.7174,22619.0
2016-12-29 11:30:00,52.17,52.31,52.15,52.17,15135.0,40.7252,40.8344,40.7095,40.7252,15135.0
2016-12-29 11:40:00,52.17,52.23,52.11,52.18,17775.0,40.7252,40.772,40.6783,40.733,17775.0
2016-12-29 11:50:00,52.18,52.23,52.13,52.2,17359.0,40.733,40.772,40.6939,40.7486,17359.0
2016-12-29 12:00:00,52.21,52.28,52.16,52.17,13167.0,40.7564,40.811,40.7174,40.7252,13167.0
2016-12-29 12:10:00,52.18,52.25,52.16,52.2,10300.0,40.733,40.7876,40.7174,40.7486,10300.0
2016-12-29 12:20:00,52.21,52.26,52.16,52.19,17254.0,40.7564,40.7954,40.7174,40.7408,17254.0
2016-12-29 12:30:00,52.21,52.26,52.17,52.24,7668.0,40.7564,40.7954,40.7252,40.7798,7668.0
2016-12-29 12:40:00,52.2,52.27,52.19,52.27,13228.0,40.7486,40.8032,40.7408,40.8032,13228.0
2016-12-29 12:50:00,52.26,52.26,52.2,52.23,8705.0,40.7954,40.7954,40.7486,40.772,8705.0
2016-12-29 13:00:00,52.22,52.28,52.21,52.24,19662.0,40.7642,40.811,40.7564,40.7798,19662.0
2016-12-29 13:10:00,52.25,52.27,52.21,52.26,14345.0,40.7876,40.8032,40.7564,40.7954,14345.0
2016-12-29 13:20:00,52.25,52.28,52.23,52.23,15985.0,40.7876,40.811,40.772,40.772,15985.0
2016-12-29 13:30:00,52.25,52.27,52.21,52.22,8337.0,40.7876,40.8032,40.7564,40.7642,8337.0
2016-12-29 13:40:00,52.21,52.25,52.21,52.23,7324.0,40.7564,40.7876,40.7564,40.772,7324.0
2016-12-29 13:50:00,52.22,52.25,52.16,52.21,21889.0,40.7642,40.7876,40.7174,40.7564,21889.0
2016-12-29 14:00:00,52.2,52.3,52.2,52.24,21413.0,40.7486,40.8266,40.7486,40.7798,21413.0
2016-12-29 14:10:00,52.23,52.24,52.17,52.21,10437.0,40.772,40.7798,40.7252,40.7564,10437.0
2016-12-29 14:20:00,52.19,52.3,52.19,52.28,8639.0,40.7408,40.8266,40.7408,40.811,8639.0
2016-12-29 14:30:00,52.28,52.31,52.27,52.29,14245.0,40.811,40.8344,40.8032,40.8188,14245.0
2016-12-29 14:40:00,52.29,52.31,52.27,52.3,10488.0,40.8188,40.8344,40.8032,40.8266,10488.0
2016-12-29 14:50:00,52.3,52.35,52.23,52.29,30677.0,40.8266,40.8657,40.772,40.8188,30677.0
2016-12-29 15:00:00,52.29,52.35,52.27,52.3,27799.0,40.8188,40.8657,40.8032,40.8266,27799.0
2016-12-29 15:10:00,52.3,52.4,52.28,52.39,31083.0,40.8266,40.9047,40.811,40.8969,31083.0
2016-12-29 15:20:00,52.4,52.47,52.37,52.41,71878.0,40.9047,40.9593,40.8813,40.9125,71878.0
2016-12-29 15:30:00,52.42,52.46,52.25,52.33,118817.0,40.9203,40.9515,40.7876,40.8501,118817.0
2016-12-29 15:40:00,52.33,52.38,52.29,52.35,119293.0,40.8501,40.8891,40.8188,40.8657,119293.0
2016-12-29 15:50:00,52.35,52.4,52.34,52.38,150775.0,40.8657,40.9047,40.8579,40.8891,150775.0
2016-12-30 09:30:00,52.5,53.32,52.4,53.08,95287.0,40.9828,41.6229,40.9047,41.4355,95287.0
2016-12-30 09:40:00,53.06,53.16,52.77,53.0,60305.0,41.4199,41.498,41.1935,41.3731,60305.0
2016-12-30 09:50:00,53.0,53.07,52.77,52.79,43725.0,41.3731,41.4277,41.1935,41.2091,43725.0
2016-12-30 10:00:00,52.77,52.97,52.65,52.91,42044.0,41.1935,41.3497,41.0999,41.3028,42044.0
2016-12-30 10:10:00,52.89,53.25,52.88,53.18,57848.0,41.2872,41.5682,41.2794,41.5136,57848.0
2016-12-30 10:20:00,53.19,53.27,52.98,53.27,59697.0,41.5214,41.5838,41.3575,41.5838,59697.0
2016-12-30 10:30:00,53.27,53.41,53.05,53.13,68504.0,41.5838,41.6931,41.4121,41.4746,68504.0
2016-12-30 10:40:00,53.13,53.14,53.03,53.03,48992.0,41.4746,41.4824,41.3965,41.3965,48992.0
2016-12-30 10:50:00,53.02,53.23,53.02,53.23,51435.0,41.3887,41.5526,41.3887,41.5526,51435.0
2016-12-30 11:00:00,53.23,53.28,53.13,53.24,49133.0,41.5526,41.5917,41.4746,41.5604,49133.0
2016-12-30 11:10:00,53.23,53.32,53.15,53.29,53038.0,41.5526,41.6229,41.4902,41.5995,53038.0
2016-12-30 11:20:00,53.28,53.32,53.15,53.32,55825.0,41.5917,41.6229,41.4902,41.6229,55825.0
2016-12-30 11:30:00,53.31,53.37,53.27,53.33,45600.0,41.6151,41.6619,41.5838,41.6307,45600.0
2016-12-30 11:40:00,53.33,53.39,53.32,53.35,48613.0,41.6307,41.6775,41.6229,41.6463,48613.0
2016-12-30 11:50:00,53.35,53.37,53.13,53.14,47394.0,41.6463,41.6619,41.4746,41.4824,47394.0
2016-12-30 12:00:00,53.15,53.22,53.14,53.2,43208.0,41.4902,41.5448,41.4824,41.5292,43208.0
2016-12-30 12:10:00,53.2,53.27,53.12,53.14,42119.0,41.5292,41.5838,41.4668,41.4824,42119.0
2016-12-30 12:20:00,53.13,53.23,53.1,53.18,40155.0,41.4746,41.5526,41.4511,41.5136,40155.0
2016-12-30 12:30:00,53.17,53.28,53.12,53.28,55886.0,41.5058,41.5917,41.4668,41.5917,55886.0
2016-12-30 12:40:00,53.28,53.29,53.22,53.23,39136.0,41.5917,41.5995,41.5448,41.5526,39136.0
2016-12-30 12:50:00,53.23,53.23,53.1,53.15,40875.0,41.5526,41.5526,41.4511,41.4902,40875.0
2016-12-30 13:00:00,53.14,53.16,53.1,53.11,52447.0,41.4824,41.498,41.4511,41.4589,52447.0
2016-12-30 13:10:00,53.11,53.12,52.97,53.06,73733.0,41.4589,41.4668,41.3497,41.4199,73733.0
2016-12-30 13:20:00,53.06,53.19,53.05,53.18,38485.0,41.4199,41.5214,41.4121,41.5136,38485.0
2016-12-30 13:30:00,53.17,53.23,53.11,53.23,40042.0,41.5058,41.5526,41.4589,41.5526,40042.0
2016-12-30 13:40:00,53.23,53.29,53.17,53.26,43275.0,41.5526,41.5995,41.5058,41.576,43275.0
2016-12-30 13:50:00,53.26,53.33,53.07,53.07,45587.0,41.576,41.6307,41.4277,41.4277,45587.0
2016-12-30 14:00:00,53.08,53.11,53.05,53.05,47622.0,41.4355,41.4589,41.4121,41.4121,47622.0
2016-12-30 14:10:00,53.05,53.06,52.98,53.01,43866.0,41.4121,41.4199,41.3575,41.3809,43866.0
2016-12-30 14:20:00,53.02,53.17,53.01,53.14,38839.0,41.3887,41.5058,41.3809,41.4824,38839.0
2016-12-30 14:30:00,53.13,53.22,53.1,53.1,48940.0,41.4746,41.5448,41.4511,41.4511,48940.0
2016-12-30 14:40:00,53.11,53.12,52.99,53.04,39295.0,41.4589,41.4668,41.3653,41.4043,39295.0
2016-12-30 14:50:00,53.04,53.04,52.92,52.98,54036.0,41.4043,41.4043,41.3106,41.3575,54036.0
2016-12-30 15:00:00,52.98,53.13,52.97,53.12,50874.0,41.3575,41.4746,41.3497,41.4668,50874.0
2016-12-30 15:10:00,53.12,53.16,52.99,53.0,57842.0,41.4668,41.498,41.3653,41.3731,57842.0
2016-12-30 15:20:00,53.0,53.2,52.99,53.19,65410.0,41.3731,41.5292,41.3653,41.5214,65410.0
2016-12-30 15:30:00,53.19,53.24,53.15,53.2,68636.0,41.5214,41.5604,41.4902,41.5292,68636.0
2016-12-30 15:40:00,53.18,53.2,52.99,53.18,141385.0,41.5136,41.5292,41.3653,41.5136,141385.0
2016-12-30 15:50:00,53.17,53.18,53.0,53.1,134039.0,41.5058,41.5136,41.3731,41.4511,134039.0
2017-01-03 09:30:00,53.47,54.3,53.31,54.03,148045.0,41.74,42.3879,41.6151,42.1771,148045.0
2017-01-03 09:40:00,54.03,54.08,53.53,53.73,137746.0,42.1771,42.2162,41.7868,41.9429,137746.0
2017-01-03 09:50:00,53.63,53.71,53.22,53.71,56986.0,41.8649,41.9273,41.5448,41.9273,56986.0
2017-01-03 10:00:00,53.66,54.24,53.64,54.18,116511.0,41.8883,42.3411,41.8727,42.2942,116511.0
2017-01-03 10:10:00,54.17,54.45,54.06,54.4,87699.0,42.2864,42.505,42.2005,42.466,87699.0
2017-01-03 10:20:00,54.37,54.55,54.32,54.46,54825.0,42.4425,42.583,42.4035,42.5128,54825.0
2017-01-03 10:30:00,54.46,54.56,53.98,53.98,94911.0,42.5128,42.5909,42.1381,42.1381,94911.0
2017-01-03 10:40:00,53.99,54.05,53.83,53.88,59731.0,42.1459,42.1927,42.021,42.06,59731.0
2017-01-03 10:50:00,53.86,53.89,53.46,53.56,73896.0,42.0444,42.0678,41.7322,41.8102,73896.0
2017-01-03 11:00:00,53.53,53.55,53.37,53.45,30645.0,41.7868,41.8024,41.6619,41.7244,30645.0
2017-01-03 11:10:00,53.47,53.5,53.34,53.43,41600.0,41.74,41.7634,41.6385,41.7087,41600.0
2017-01-03 11:20:00,53.43,53.66,53.41,53.64,47659.0,41.7087,41.8883,41.6931,41.8727,47659.0
2017-01-03 11:30:00,53.64,53.75,53.63,53.72,41018.0,41.8727,41.9585,41.8649,41.9351,41018.0
2017-01-03 11:40:00,53.72,53.73,53.45,53.55,33670.0,41.9351,41.9429,41.7244,41.8024,33670.0
2017-01-03 11:50:00,53.58,53.61,53.45,53.61,21910.0,41.8258,41.8493,41.7244,41.8493,21910.0
2017-01-03 12:00:00,53.66,53.66,53.4,53.49,19943.0,41.8883,41.8883,41.6853,41.7556,19943.0
2017-01-03 12:10:00,53.48,53.53,53.45,53.5,25392.0,41.7478,41.7868,41.7244,41.7634,25392.0
2017-01-03 12:20:00,53.5,53.55,53.43,53.43,29157.0,41.7634,41.8024,41.7087,41.7087,29157.0
2017-01-03 12:30:00,53.41,53.48,53.35,53.38,21243.0,41.6931,41.7478,41.6463,41.6697,21243.0
2017-01-03 12:40:00,53.38,53.45,53.26,53.37,18799.0,41.6697,41.7244,41.576,41.6619,18799.0
2017-01-03 12:50:00,53.35,53.41,53.33,53.41,23405.0,41.6463,41.6931,41.6307,41.6931,23405.0
2017-01-03 13:00:00,53.42,53.47,53.38,53.43,33732.0,41.7009,41.74,41.6697,41.7087,33732.0
2017-01-03 13:10:00,53.45,53.54,53.4,53.44,16539.0,41.7244,41.7946,41.6853,41.7166,16539.0
2017-01-03 13:20:00,53.45,53.66,53.45,53.63,18365.0,41.7244,41.8883,41.7244,41.8649,18365.0
2017-01-03 13:30:00,53.63,53.7,53.6,53.63,35650.0,41.8649,41.9195,41.8415,41.8649,35650.0
2017-01-03 13:40:00,53.59,53.63,53.52,53.55,17078.0,41.8336,41.8649,41.779,41.8024,17078.0
2017-01-03 13:50:00,53.55,53.62,53.54,53.59,15771.0,41.8024,41.8571,41.7946,41.8336,15771.0
2017-01-03 14:00:00,53.59,53.67,53.58,53.63,21778.0,41.8336,41.8961,41.8258,41.8649,21778.0
2017-01-03 14:10:00,53.64,53.67,53.61,53.67,19727.0,41.8727,41.8961,41.8493,41.8961,19727.0
2017-01-03 14:20:00,53.66,53.76,53.64,53.69,42672.0,41.8883,41.9664,41.8727,41.9117,42672.0
2017-01-03 14:30:00,53.7,53.77,53.65,53.69,35663.0,41.9195,41.9742,41.8805,41.9117,35663.0
2017-01-03 14:40:00,53.68,53.94,53.67,53.91,51724.0,41.9039,42.1069,41.8961,42.0834,51724.0
2017-01-03 14:50:00,53.91,53.95,53.85,53.89,36064.0,42.0834,42.1147,42.0366,42.0678,36064.0
2017-01-03 15:00:00,53.9,54.05,53.9,54.05,65558.0,42.0756,42.1927,42.0756,42.1927,65558.0
2017-01-03 15:10:00,54.04,54.1,54.02,54.09,61182.0,42.1849,42.2318,42.1693,42.224,61182.0
2017-01-03 15:20:00,54.09,54.09,53.96,53.98,47978.0,42.224,42.224,42.1225,42.1381,47978.0
2017-01-03 15:30:00,53.97,54.05,53.91,54.04,72139.0,42.1303,42.1927,42.0834,42.1849,72139.0
2017-01-03 15:40:00,54.04,54.16,54.04,54.15,124215.0,42.1849,42.2786,42.1849,42.2708,124215.0
2017-01-03 15:50:00,54.14,54.16,53.98,54.02,166065.0,42.263,42.2786,42.1381,42.1693,166065.0
2017-01-04 09:30:00,54.44,55.37,54.44,55.17,60354.0,42.4972,43.2232,42.4972,43.067,60354.0
2017-01-04 09:40:00,55.18,55.28,55.03,55.25,56363.0,43.0748,43.1529,42.9577,43.1295,56363.0
2017-01-04 09:50:00,55.21,55.65,55.21,55.54,57131.0,43.0983,43.4417,43.0983,43.3559,57131.0
2017-01-04 10:00:00,55.57,55.91,55.57,55.8,77776.0,43.3793,43.6447,43.3793,43.5588,77776.0
2017-01-04 10:10:00,55.81,55.84,55.59,55.76,50719.0,43.5666,43.5901,43.3949,43.5276,50719.0
2017-01-04 10:20:00,55.74,55.96,55.67,55.86,79241.0,43.512,43.6837,43.4573,43.6057,79241.0
2017-01-04 10:30:00,55.86,56.14,55.84,56.13,118966.0,43.6057,43.8242,43.5901,43.8164,118966.0
2017-01-04 10:40:00,56.13,56.25,56.11,56.19,65357.0,43.8164,43.9101,43.8008,43.8633,65357.0
2017-01-04 10:50:00,56.17,56.19,56.02,56.03,47770.0,43.8477,43.8633,43.7306,43.7384,47770.0
2017-01-04 11:00:00,56.05,56.1,55.88,55.88,68599.0,43.754,43.793,43.6213,43.6213,68599.0
2017-01-04 11:10:00,55.88,55.91,55.75,55.8,38124.0,43.6213,43.6447,43.5198,43.5588,38124.0
2017-01-04 11:20:00,55.78,55.82,55.71,55.79,20522.0,43.5432,43.5744,43.4886,43.551,20522.0
2017-01-04 11:30:00,55.77,56.0,55.76,55.97,34786.0,43.5354,43.715,43.5276,43.6915,34786.0
2017-01-04 11:40:00,55.97,56.11,55.92,55.92,37358.0,43.6915,43.8008,43.6525,43.6525,37358.0
2017-01-04 11:50:00,55.93,56.0,55.88,55.88,20999.0,43.6603,43.715,43.6213,43.6213,20999.0
2017-01-04 12:00:00,55.89,55.94,55.84,55.85,21532.0,43.6291,43.6681,43.5901,43.5979,21532.0
2017-01-04 12:10:00,55.87,55.89,55.78,55.82,20001.0,43.6135,43.6291,43.5432,43.5744,20001.0
2017-01-04 12:20:00,55.82,55.82,55.66,55.68,28925.0,43.5744,43.5744,43.4495,43.4652,28925.0
2017-01-04 12:30:00,55.68,55.73,55.67,55.71,17516.0,43.4652,43.5042,43.4573,43.4886,17516.0
2017-01-04 12:40:00,55.71,55.75,55.69,55.72,33623.0,43.4886,43.5198,43.473,43.4964,33623.0
2017-01-04 12:50:00,55.72,55.73,55.68,55.7,24644.0,43.4964,43.5042,43.4652,43.4808,24644.0
2017-01-04 13:00:00,55.7,55.7,55.54,55.56,33255.0,43.4808,43.4808,43.3559,43.3715,33255.0
2017-01-04 13:10:00,55.55,55.55,55.39,55.39,24349.0,43.3637,43.3637,43.2388,43.2388,24349.0
2017-01-04 13:20:00,55.37,55.49,55.33,55.48,15433.0,43.2232,43.3168,43.1919,43.309,15433.0
2017-01-04 13:30:00,55.47,55.49,55.38,55.47,18728.0,43.3012,43.3168,43.231,43.3012,18728.0
2017-01-04 13:40:00,55.47,55.48,55.42,55.46,15476.0,43.3012,43.309,43.2622,43.2934,15476.0
2017-01-04 13:50:00,55.46,55.47,55.37,55.38,19638.0,43.2934,43.3012,43.2232,43.231,19638.0
2017-01-04 14:00:00,55.38,55.4,55.28,55.34,39826.0,43.231,43.2466,43.1529,43.1997,39826.0
2017-01-04 14:10:00,55.35,55.36,55.22,55.24,28964.0,43.2075,43.2154,43.1061,43.1217,28964.0
2017-01-04 14:20:00,55.24,55.27,55.09,55.14,30698.0,43.1217,43.1451,43.0046,43.0436,30698.0
2017-01-04 14:30:00,55.14,55.24,55.13,55.13,38305.0,43.0436,43.1217,43.0358,43.0358,38305.0
2017-01-04 14:40:00,55.13,55.14,54.97,55.07,40414.0,43.0358,43.0436,42.9109,42.989,40414.0
2017-01-04 14:50:00,55.07,55.07,54.82,54.91,56004.0,42.989,42.989,42.7938,42.8641,56004.0
2017-01-04 15:00:00,54.91,55.0,54.85,55.0,59444.0,42.8641,42.9343,42.8172,42.9343,59444.0
2017-01-04 15:10:00,55.0,55.03,54.92,55.0,71029.0,42.9343,42.9577,42.8719,42.9343,71029.0
2017-01-04 15:20:00,55.0,55.09,54.99,55.06,63964.0,42.9343,43.0046,42.9265,42.9812,63964.0
2017-01-04 15:30:00,55.05,55.19,55.01,55.14,91502.0,42.9734,43.0826,42.9421,43.0436,91502.0
2017-01-04 15:40:00,55.14,55.15,54.97,55.0,178353.0,43.0436,43.0514,42.9109,42.9343,178353.0
2017-01-04 15:50:00,55.01,55.23,55.01,55.19,231584.0,42.9421,43.1139,42.9421,43.0826,231584.0
2017-01-05 09:30:00,53.07,53.68,52.55,53.31,309482.0,41.4277,41.9039,41.0218,41.6151,309482.0
2017-01-05 09:40:00,53.3,54.3,53.26,53.95,119187.0,41.6073,42.3879,41.576,42.1147,119187.0
2017-01-05 09:50:00,53.98,53.99,53.5,53.5,76733.0,42.1381,42.1459,41.7634,41.7634,76733.0
2017-01-05 10:00:00,53.5,53.79,53.5,53.79,37044.0,41.7634,41.9898,41.7634,41.9898,37044.0
2017-01-05 10:10:00,53.79,53.88,53.63,53.63,74639.0,41.9898,42.06,41.8649,41.8649,74639.0
2017-01-05 10:20:00,53.65,53.69,53.44,53.46,68969.0,41.8805,41.9117,41.7166,41.7322,68969.0
2017-01-05 10:30:00,53.46,53.68,53.36,53.64,110713.0,41.7322,41.9039,41.6541,41.8727,110713.0
2017-01-05 10:40:00,53.63,54.05,53.58,54.04,197036.0,41.8649,42.1927,41.8258,42.1849,197036.0
2017-01-05 10:50:00,53.99,54.04,53.91,53.99,44775.0,42.1459,42.1849,42.0834,42.1459,44775.0
2017-01-05 11:00:00,54.01,54.04,53.8,53.8,89796.0,42.1615,42.1849,41.9976,41.9976,89796.0
2017-01-05 11:10:00,53.8,53.82,53.52,53.57,45920.0,41.9976,42.0132,41.779,41.818,45920.0
2017-01-05 11:20:00,53.57,53.74,53.54,53.67,54443.0,41.818,41.9507,41.7946,41.8961,54443.0
2017-01-05 11:30:00,53.66,53.66,53.49,53.49,29715.0,41.8883,41.8883,41.7556,41.7556,29715.0
2017-01-05 11:40:00,53.5,53.56,53.33,53.33,39323.0,41.7634,41.8102,41.6307,41.6307,39323.0
2017-01-05 11:50:00,53.36,53.6,53.28,53.6,44353.0,41.6541,41.8415,41.5917,41.8415,44353.0
2017-01-05 12:00:00,53.57,53.62,53.45,53.48,24191.0,41.818,41.8571,41.7244,41.7478,24191.0
2017-01-05 12:10:00,53.5,53.64,53.47,53.6,25288.0,41.7634,41.8727,41.74,41.8415,25288.0
2017-01-05 12:20:00,53.6,53.6,53.5,53.5,9518.0,41.8415,41.8415,41.7634,41.7634,9518.0
2017-01-05 12:30:00,53.5,53.6,53.49,53.5,21665.0,41.7634,41.8415,41.7556,41.7634,21665.0
2017-01-05 12:40:00,53.5,53.66,53.48,53.63,24929.0,41.7634,41.8883,41.7478,41.8649,24929.0
2017-01-05 12:50:00,53.62,53.74,53.6,53.74,21403.0,41.8571,41.9507,41.8415,41.9507,21403.0
2017-01-05 13:00:00,53.74,53.87,53.68,53.81,25308.0,41.9507,42.0522,41.9039,42.0054,25308.0
2017-01-05 13:10:00,53.82,53.93,53.76,53.87,25943.0,42.0132,42.0991,41.9664,42.0522,25943.0
2017-01-05 13:20:00,53.87,53.92,53.71,53.71,18328.0,42.0522,42.0913,41.9273,41.9273,18328.0
2017-01-05 13:30:00,53.74,53.86,53.72,53.79,13323.0,41.9507,42.0444,41.9351,41.9898,13323.0
2017-01-05 13:40:00,53.8,53.8,53.68,53.71,17000.0,41.9976,41.9976,41.9039,41.9273,17000.0
2017-01-05 13:50:00,53.73,53.73,53.59,53.67,27860.0,41.9429,41.9429,41.8336,41.8961,27860.0
2017-01-05 14:00:00,53.67,53.89,53.66,53.89,12196.0,41.8961,42.0678,41.8883,42.0678,12196.0
2017-01-05 14:10:00,53.9,54.02,53.89,53.98,46140.0,42.0756,42.1693,42.0678,42.1381,46140.0
2017-01-05 14:20:00,53.98,54.13,53.98,54.11,28494.0,42.1381,42.2552,42.1381,42.2396,28494.0
2017-01-05 14:30:00,54.12,54.24,54.12,54.16,38307.0,42.2474,42.3411,42.2474,42.2786,38307.0
2017-01-05 14:40:00,54.16,54.17,53.98,54.05,19318.0,42.2786,42.2864,42.1381,42.1927,19318.0
2017-01-05 14:50:00,54.05,54.16,54.02,54.11,20481.0,42.1927,42.2786,42.1693,42.2396,20481.0
2017-01-05 15:00:00,54.1,54.26,54.09,54.25,29567.0,42.2318,42.3567,42.224,42.3489,29567.0
2017-01-05 15:10:00,54.27,54.33,54.23,54.23,26005.0,42.3645,42.4113,42.3332,42.3332,26005.0
2017-01-05 15:20:00,54.24,54.36,54.24,54.35,29182.0,42.3411,42.4347,42.3411,42.4269,29182.0
2017-01-05 15:30:00,54.36,54.4,54.34,54.38,68138.0,42.4347,42.466,42.4191,42.4503,68138.0
2017-01-05 15:40:00,54.38,54.4,54.29,54.36,98593.0,42.4503,42.466,42.3801,42.4347,98593.0
2017-01-05 15:50:00,54.36,54.51,54.35,54.45,255426.0,42.4347,42.5518,42.4269,42.505,255426.0
2017-01-06 09:30:00,54.53,54.55,54.04,54.26,39814.0,42.5674,42.583,42.1849,42.3567,39814.0
2017-01-06 09:40:00,54.3,54.79,54.3,54.79,23336.0,42.3879,42.7704,42.3879,42.7704,23336.0
2017-01-06 09:50:00,54.83,55.27,54.82,55.25,57748.0,42.8016,43.1451,42.7938,43.1295,57748.0
2017-01-06 10:00:00,55.27,55.42,55.02,55.34,38500.0,43.1451,43.2622,42.9499,43.1997,38500.0
2017-01-06 10:10:00,55.36,55.36,55.06,55.27,31553.0,43.2154,43.2154,42.9812,43.1451,31553.0
2017-01-06 10:20:00,55.23,55.32,55.13,55.24,31681.0,43.1139,43.1841,43.0358,43.1217,31681.0
2017-01-06 10:30:00,55.22,55.35,55.16,55.23,46154.0,43.1061,43.2075,43.0592,43.1139,46154.0
2017-01-06 10:40:00,55.21,55.25,55.17,55.22,55532.0,43.0983,43.1295,43.067,43.1061,55532.0
2017-01-06 10:50:00,55.22,55.35,55.1,55.29,57840.0,43.1061,43.2075,43.0124,43.1607,57840.0
2017-01-06 11:00:00,55.28,55.3,55.23,55.26,43240.0,43.1529,43.1685,43.1139,43.1373,43240.0
2017-01-06 11:10:00,55.25,55.31,55.23,55.28,29264.0,43.1295,43.1763,43.1139,43.1529,29264.0
2017-01-06 11:20:00,55.28,55.31,55.18,55.25,20382.0,43.1529,43.1763,43.0748,43.1295,20382.0
2017-01-06 11:30:00,55.24,55.33,55.22,55.32,42593.0,43.1217,43.1919,43.1061,43.1841,42593.0
2017-01-06 11:40:00,55.34,55.5,55.33,55.47,151023.0,43.1997,43.3246,43.1919,43.3012,151023.0
2017-01-06 11:50:00,55.48,55.71,55.47,55.6,51695.0,43.309,43.4886,43.3012,43.4027,51695.0
2017-01-06 12:00:00,55.61,55.65,55.53,55.6,50282.0,43.4105,43.4417,43.3481,43.4027,50282.0
2017-01-06 12:10:00,55.59,55.73,55.57,55.7,20432.0,43.3949,43.5042,43.3793,43.4808,20432.0
2017-01-06 12:20:00,55.7,55.75,55.6,55.65,23295.0,43.4808,43.5198,43.4027,43.4417,23295.0
2017-01-06 12:30:00,55.65,55.68,55.55,55.59,14704.0,43.4417,43.4652,43.3637,43.3949,14704.0
2017-01-06 12:40:00,55.56,55.6,55.44,55.45,21880.0,43.3715,43.4027,43.2778,43.2856,21880.0
2017-01-06 12:50:00,55.45,55.6,55.45,55.58,20056.0,43.2856,43.4027,43.2856,43.3871,20056.0
2017-01-06 13:00:00,55.59,55.61,55.54,55.55,17749.0,43.3949,43.4105,43.3559,43.3637,17749.0
2017-01-06 13:10:00,55.53,55.56,55.52,55.55,21853.0,43.3481,43.3715,43.3403,43.3637,21853.0
2017-01-06 13:20:00,55.54,55.57,55.52,55.55,29642.0,43.3559,43.3793,43.3403,43.3637,29642.0
2017-01-06 13:30:00,55.56,55.75,55.56,55.74,40233.0,43.3715,43.5198,43.3715,43.512,40233.0
2017-01-06 13:40:00,55.75,56.01,55.74,55.91,61329.0,43.5198,43.7228,43.512,43.6447,61329.0
2017-01-06 13:50:00,55.91,56.03,55.84,55.9,75888.0,43.6447,43.7384,43.5901,43.6369,75888.0
2017-01-06 14:00:00,55.91,55.91,55.68,55.77,76843.0,43.6447,43.6447,43.4652,43.5354,76843.0
2017-01-06 14:10:00,55.77,55.81,55.6,55.6,44240.0,43.5354,43.5666,43.4027,43.4027,44240.0
2017-01-06 14:20:00,55.6,55.7,55.53,55.6,40021.0,43.4027,43.4808,43.3481,43.4027,40021.0
2017-01-06 14:30:00,55.61,55.75,55.6,55.7,61939.0,43.4105,43.5198,43.4027,43.4808,61939.0
2017-01-06 14:40:00,55.69,55.8,55.65,55.73,48741.0,43.473,43.5588,43.4417,43.5042,48741.0
2017-01-06 14:50:00,55.73,55.73,55.65,55.69,32912.0,43.5042,43.5042,43.4417,43.473,32912.0
2017-01-06 15:00:00,55.68,55.77,55.67,55.68,50813.0,43.4652,43.5354,43.4573,43.4652,50813.0
2017-01-06 15:10:00,55.67,55.73,55.65,55.7,37460.0,43.4573,43.5042,43.4417,43.4808,37460.0
2017-01-06 15:20:00,55.69,55.7,55.5,55.51,46735.0,43.473,43.4808,43.3246,43.3324,46735.0
2017-01-06 15:30:00,55.51,55.53,55.45,55.48,46032.0,43.3324,43.3481,43.2856,43.309,46032.0
2017-01-06 15:40:00,55.49,55.51,55.4,55.4,75745.0,43.3168,43.3324,43.2466,43.2466,75745.0
2017-01-06 15:50:00,55.4,55.45,55.3,55.31,123404.0,43.2466,43.2856,43.1685,43.1763,123404.0
2017-01-09 09:30:00,55.13,55.31,54.81,55.22,76562.0,43.0358,43.1763,42.786,43.1061,76562.0
2017-01-09 09:40:00,55.21,55.3,55.09,55.11,24883.0,43.0983,43.1685,43.0046,43.0202,24883.0
2017-01-09 09:50:00,55.1,55.26,55.01,55.12,75190.0,43.0124,43.1373,42.9421,43.028,75190.0
2017-01-09 10:00:00,55.1,55.16,55.06,55.11,38150.0,43.0124,43.0592,42.9812,43.0202,38150.0
2017-01-09 10:10:00,55.14,55.14,54.84,54.84,30386.0,43.0436,43.0436,42.8094,42.8094,30386.0
2017-01-09 10:20:00,54.88,54.99,54.88,54.96,20746.0,42.8407,42.9265,42.8407,42.9031,20746.0
2017-01-09 10:30:00,54.96,55.02,54.93,55.0,27355.0,42.9031,42.9499,42.8797,42.9343,27355.0
2017-01-09 10:40:00,55.0,55.06,54.98,55.06,22629.0,42.9343,42.9812,42.9187,42.9812,22629.0
2017-01-09 10:50:00,55.07,55.14,55.01,55.07,12441.0,42.989,43.0436,42.9421,42.989,12441.0
2017-01-09 11:00:00,55.08,55.08,54.77,54.77,58082.0,42.9968,42.9968,42.7548,42.7548,58082.0
2017-01-09 11:10:00,54.76,54.76,54.57,54.65,58513.0,42.747,42.747,42.5987,42.6611,58513.0
2017-01-09 11:20:00,54.64,54.68,54.45,54.52,33088.0,42.6533,42.6845,42.505,42.5596,33088.0
2017-01-09 11:30:00,54.52,54.55,54.42,54.46,21891.0,42.5596,42.583,42.4816,42.5128,21891.0
2017-01-09 11:40:00,54.47,54.5,54.41,54.45,31997.0,42.5206,42.544,42.4738,42.505,31997.0
2017-01-09 11:50:00,54.45,54.45,54.28,54.32,25557.0,42.505,42.505,42.3723,42.4035,25557.0
2017-01-09 12:00:00,54.31,54.31,54.25,54.26,17605.0,42.3957,42.3957,42.3489,42.3567,17605.0
2017-01-09 12:10:00,54.27,54.29,54.18,54.18,12653.0,42.3645,42.3801,42.2942,42.2942,12653.0
2017-01-09 12:20:00,54.18,54.18,54.11,54.12,25922.0,42.2942,42.2942,42.2396,42.2474,25922.0
2017-01-09 12:30:00,54.12,54.16,54.09,54.09,11114.0,42.2474,42.2786,42.224,42.224,11114.0
2017-01-09 12:40:00,54.09,54.17,54.09,54.16,12873.0,42.224,42.2864,42.224,42.2786,12873.0
2017-01-09 12:50:00,54.16,54.23,54.15,54.16,16251.0,42.2786,42.3332,42.2708,42.2786,16251.0
2017-01-09 13:00:00,54.15,54.21,54.05,54.06,16146.0,42.2708,42.3176,42.1927,42.2005,16146.0
2017-01-09 13:10:00,54.06,54.06,53.91,53.92,32768.0,42.2005,42.2005,42.0834,42.0913,32768.0
2017-01-09 13:20:00,53.93,53.94,53.84,53.9,50104.0,42.0991,42.1069,42.0288,42.0756,50104.0
2017-01-09 13:30:00,53.89,53.9,53.76,53.87,22347.0,42.0678,42.0756,41.9664,42.0522,22347.0
2017-01-09 13:40:00,53.87,53.9,53.8,53.82,14019.0,42.0522,42.0756,41.9976,42.0132,14019.0
2017-01-09 13:50:00,53.82,53.84,53.77,53.84,22413.0,42.0132,42.0288,41.9742,42.0288,22413.0
2017-01-09 14:00:00,53.85,53.93,53.82,53.92,23964.0,42.0366,42.0991,42.0132,42.0913,23964.0
2017-01-09 14:10:00,53.92,53.92,53.77,53.8,29440.0,42.0913,42.0913,41.9742,41.9976,29440.0
2017-01-09 14:20:00,53.81,53.82,53.72,53.73,28984.0,42.0054,42.0132,41.9351,41.9429,28984.0
2017-01-09 14:30:00,53.73,53.74,53.57,53.58,34440.0,41.9429,41.9507,41.818,41.8258,34440.0
2017-01-09 14:40:00,53.58,53.59,53.5,53.54,33082.0,41.8258,41.8336,41.7634,41.7946,33082.0
2017-01-09 14:50:00,53.55,53.63,53.54,53.58,27586.0,41.8024,41.8649,41.7946,41.8258,27586.0
2017-01-09 15:00:00,53.58,53.7,53.57,53.69,38076.0,41.8258,41.9195,41.818,41.9117,38076.0
2017-01-09 15:10:00,53.7,53.78,53.64,53.76,46493.0,41.9195,41.982,41.8727,41.9664,46493.0
2017-01-09 15:20:00,53.75,53.82,53.74,53.82,45527.0,41.9585,42.0132,41.9507,42.0132,45527.0
2017-01-09 15:30:00,53.81,53.9,53.71,53.72,68540.0,42.0054,42.0756,41.9273,41.9351,68540.0
2017-01-09 15:40:00,53.72,53.79,53.65,53.69,111652.0,41.9351,41.9898,41.8805,41.9117,111652.0
2017-01-09 15:50:00,53.69,53.83,53.67,53.8,219803.0,41.9117,42.021,41.8961,41.9976,219803.0
2017-01-10 09:30:00,53.94,54.37,53.94,54.03,21157.0,42.1069,42.4425,42.1069,42.1771,21157.0
2017-01-10 09:40:00,54.06,54.45,53.91,54.39,14809.0,42.2005,42.505,42.0834,42.4581,14809.0
2017-01-10 09:50:00,54.32,54.46,54.27,54.43,31292.0,42.4035,42.5128,42.3645,42.4894,31292.0
2017-01-10 10:00:00,54.42,54.47,54.28,54.31,13477.0,42.4816,42.5206,42.3723,42.3957,13477.0
2017-01-10 10:10:00,54.33,54.39,54.26,54.29,24813.0,42.4113,42.4581,42.3567,42.3801,24813.0
2017-01-10 10:20:00,54.34,54.38,54.22,54.28,20245.0,42.4191,42.4503,42.3254,42.3723,20245.0
2017-01-10 10:30:00,54.33,54.46,54.33,54.39,22135.0,42.4113,42.5128,42.4113,42.4581,22135.0
2017-01-10 10:40:00,54.39,54.45,54.35,54.43,14884.0,42.4581,42.505,42.4269,42.4894,14884.0
2017-01-10 10:50:00,54.43,54.74,54.42,54.71,33093.0,42.4894,42.7314,42.4816,42.7079,33093.0
2017-01-10 11:00:00,54.72,54.82,54.57,54.59,37767.0,42.7158,42.7938,42.5987,42.6143,37767.0
2017-01-10 11:10:00,54.6,54.7,54.49,54.54,41010.0,42.6221,42.7001,42.5362,42.5752,41010.0
2017-01-10 11:20:00,54.54,54.67,54.54,54.63,12973.0,42.5752,42.6767,42.5752,42.6455,12973.0
2017-01-10 11:30:00,54.63,54.63,54.43,54.47,13046.0,42.6455,42.6455,42.4894,42.5206,13046.0
2017-01-10 11:40:00,54.51,54.65,54.51,54.59,13497.0,42.5518,42.6611,42.5518,42.6143,13497.0
2017-01-10 11:50:00,54.6,54.69,54.6,54.63,14654.0,42.6221,42.6923,42.6221,42.6455,14654.0
2017-01-10 12:00:00,54.64,54.7,54.61,54.69,8100.0,42.6533,42.7001,42.6299,42.6923,8100.0
2017-01-10 12:10:00,54.69,54.72,54.63,54.7,9771.0,42.6923,42.7158,42.6455,42.7001,9771.0
2017-01-10 12:20:00,54.71,54.76,54.55,54.55,22035.0,42.7079,42.747,42.583,42.583,22035.0
2017-01-10 12:30:00,54.57,54.6,54.54,54.54,7327.0,42.5987,42.6221,42.5752,42.5752,7327.0
2017-01-10 12:40:00,54.55,54.57,54.47,54.51,11056.0,42.583,42.5987,42.5206,42.5518,11056.0
2017-01-10 12:50:00,54.5,54.5,54.4,54.44,29277.0,42.544,42.544,42.466,42.4972,29277.0
2017-01-10 13:00:00,54.46,54.48,54.45,54.46,6535.0,42.5128,42.5284,42.505,42.5128,6535.0
2017-01-10 13:10:00,54.46,54.56,54.46,54.56,13997.0,42.5128,42.5909,42.5128,42.5909,13997.0
2017-01-10 13:20:00,54.56,54.56,54.38,54.4,7690.0,42.5909,42.5909,42.4503,42.466,7690.0
2017-01-10 13:30:00,54.41,54.52,54.39,54.5,14169.0,42.4738,42.5596,42.4581,42.544,14169.0
2017-01-10 13:40:00,54.5,54.5,54.37,54.4,44243.0,42.544,42.544,42.4425,42.466,44243.0
2017-01-10 13:50:00,54.39,54.42,54.31,54.32,13141.0,42.4581,42.4816,42.3957,42.4035,13141.0
2017-01-10 14:00:00,54.31,54.31,54.23,54.25,13658.0,42.3957,42.3957,42.3332,42.3489,13658.0
2017-01-10 14:10:00,54.27,54.36,54.25,54.36,8803.0,42.3645,42.4347,42.3489,42.4347,8803.0
2017-01-10 14:20:00,54.36,54.42,54.32,54.35,20458.0,42.4347,42.4816,42.4035,42.4269,20458.0
2017-01-10 14:30:00,54.36,54.46,54.36,54.44,12750.0,42.4347,42.5128,42.4347,42.4972,12750.0
2017-01-10 14:40:00,54.44,54.51,54.43,54.49,11151.0,42.4972,42.5518,42.4894,42.5362,11151.0
2017-01-10 14:50:00,54.48,54.51,54.46,54.49,10734.0,42.5284,42.5518,42.5128,42.5362,10734.0
2017-01-10 15:00:00,54.48,54.51,54.46,54.5,19539.0,42.5284,42.5518,42.5128,42.544,19539.0
2017-01-10 15:10:00,54.5,54.61,54.49,54.61,17964.0,42.544,42.6299,42.5362,42.6299,17964.0
2017-01-10 15:20:00,54.61,54.66,54.6,54.66,15369.0,42.6299,42.6689,42.6221,42.6689,15369.0
2017-01-10 15:30:00,54.65,54.76,54.64,54.75,46109.0,42.6611,42.747,42.6533,42.7392,46109.0
2017-01-10 15:40:00,54.75,54.75,54.64,54.65,55097.0,42.7392,42.7392,42.6533,42.6611,55097.0
2017-01-10 15:50:00,54.65,54.69,54.61,54.64,108436.0,42.6611,42.6923,42.6299,42.6533,108436.0
2017-01-11 09:30:00,54.64,54.77,54.24,54.26,12031.0,42.6533,42.7548,42.3411,42.3567,12031.0
2017-01-11 09:40:00,54.24,54.66,54.24,54.26,12366.0,42.3411,42.6689,42.3411,42.3567,12366.0
2017-01-11 09:50:00,54.26,54.43,54.25,54.39,35689.0,42.3567,42.4894,42.3489,42.4581,35689.0
2017-01-11 10:00:00,54.37,54.37,54.18,54.2,14270.0,42.4425,42.4425,42.2942,42.3098,14270.0
2017-01-11 10:10:00,54.16,54.25,54.16,54.19,22980.0,42.2786,42.3489,42.2786,42.302,22980.0
2017-01-11 10:20:00,54.19,54.43,54.19,54.41,27403.0,42.302,42.4894,42.302,42.4738,27403.0
2017-01-11 10:30:00,54.4,54.4,54.26,54.39,26022.0,42.466,42.466,42.3567,42.4581,26022.0
2017-01-11 10:40:00,54.38,54.38,54.27,54.3,10180.0,42.4503,42.4503,42.3645,42.3879,10180.0
2017-01-11 10:50:00,54.3,54.35,54.23,54.31,20543.0,42.3879,42.4269,42.3332,42.3957,20543.0
2017-01-11 11:00:00,54.35,54.47,54.35,54.46,14859.0,42.4269,42.5206,42.4269,42.5128,14859.0
2017-01-11 11:10:00,54.48,54.55,54.46,54.54,9528.0,42.5284,42.583,42.5128,42.5752,9528.0
2017-01-11 11:20:00,54.5,54.54,54.3,54.32,12700.0,42.544,42.5752,42.3879,42.4035,12700.0
2017-01-11 11:30:00,54.3,54.3,54.04,54.18,21406.0,42.3879,42.3879,42.1849,42.2942,21406.0
2017-01-11 11:40:00,54.14,54.22,54.09,54.2,18015.0,42.263,42.3254,42.224,42.3098,18015.0
2017-01-11 11:50:00,54.23,54.46,54.23,54.46,19331.0,42.3332,42.5128,42.3332,42.5128,19331.0
2017-01-11 12:00:00,54.44,54.45,54.12,54.18,66975.0,42.4972,42.505,42.2474,42.2942,66975.0
2017-01-11 12:10:00,54.19,54.25,54.06,54.08,40576.0,42.302,42.3489,42.2005,42.2162,40576.0
2017-01-11 12:20:00,54.05,54.06,53.86,53.93,42849.0,42.1927,42.2005,42.0444,42.0991,42849.0
2017-01-11 12:30:00,53.92,53.97,53.82,53.91,31546.0,42.0913,42.1303,42.0132,42.0834,31546.0
2017-01-11 12:40:00,53.91,53.93,53.83,53.85,10051.0,42.0834,42.0991,42.021,42.0366,10051.0
2017-01-11 12:50:00,53.84,53.85,53.77,53.84,17111.0,42.0288,42.0366,41.9742,42.0288,17111.0
2017-01-11 13:00:00,53.84,53.87,53.72,53.73,18611.0,42.0288,42.0522,41.9351,41.9429,18611.0
2017-01-11 13:10:00,53.72,53.78,53.63,53.69,49459.0,41.9351,41.982,41.8649,41.9117,49459.0
2017-01-11 13:20:00,53.67,53.71,53.53,53.56,69825.0,41.8961,41.9273,41.7868,41.8102,69825.0
2017-01-11 13:30:00,53.57,53.67,53.54,53.65,17854.0,41.818,41.8961,41.7946,41.8805,17854.0
2017-01-11 13:40:00,53.65,53.66,53.59,53.61,9796.0,41.8805,41.8883,41.8336,41.8493,9796.0
2017-01-11 13:50:00,53.57,53.65,53.54,53.64,9172.0,41.818,41.8805,41.7946,41.8727,9172.0
2017-01-11 14:00:00,53.62,53.65,53.56,53.63,17590.0,41.8571,41.8805,41.8102,41.8649,17590.0
2017-01-11 14:10:00,53.64,53.7,53.62,53.68,19643.0,41.8727,41.9195,41.8571,41.9039,19643.0
2017-01-11 14:20:00,53.67,53.67,53.6,53.62,17363.0,41.8961,41.8961,41.8415,41.8571,17363.0
2017-01-11 14:30:00,53.61,53.97,53.61,53.93,39869.0,41.8493,42.1303,41.8493,42.0991,39869.0
2017-01-11 14:40:00,53.89,53.92,53.84,53.87,12017.0,42.0678,42.0913,42.0288,42.0522,12017.0
2017-01-11 14:50:00,53.88,53.88,53.71,53.8,31253.0,42.06,42.06,41.9273,41.9976,31253.0
2017-01-11 15:00:00,53.81,53.94,53.8,53.88,25033.0,42.0054,42.1069,41.9976,42.06,25033.0
2017-01-11 15:10:00,53.86,53.92,53.84,53.92,20555.0,42.0444,42.0913,42.0288,42.0913,20555.0
2017-01-11 15:20:00,53.93,54.13,53.92,54.06,46762.0,42.0991,42.2552,42.0913,42.2005,46762.0
2017-01-11 15:30:00,54.07,54.26,54.0,54.14,92656.0,42.2083,42.3567,42.1537,42.263,92656.0
2017-01-11 15:40:00,54.14,54.26,54.12,54.23,55662.0,42.263,42.3567,42.2474,42.3332,55662.0
2017-01-11 15:50:00,54.23,54.25,54.1,54.16,187038.0,42.3332,42.3489,42.2318,42.2786,187038.0
2017-01-12 09:30:00,54.01,54.26,54.0,54.06,23691.0,42.1615,42.3567,42.1537,42.2005,23691.0
2017-01-12 09:40:00,54.03,54.22,53.98,54.16,12259.0,42.1771,42.3254,42.1381,42.2786,12259.0
2017-01-12 09:50:00,54.13,54.13,53.84,53.88,31228.0,42.2552,42.2552,42.0288,42.06,31228.0
2017-01-12 10:00:00,53.88,53.89,53.47,53.47,38685.0,42.06,42.0678,41.74,41.74,38685.0
2017-01-12 10:10:00,53.49,53.63,53.36,53.36,24842.0,41.7556,41.8649,41.6541,41.6541,24842.0
2017-01-12 10:20:00,53.35,53.48,53.34,53.48,21604.0,41.6463,41.7478,41.6385,41.7478,21604.0
2017-01-12 10:30:00,53.5,53.55,53.22,53.29,29772.0,41.7634,41.8024,41.5448,41.5995,29772.0
2017-01-12 10:40:00,53.31,53.63,53.28,53.56,16383.0,41.6151,41.8649,41.5917,41.8102,16383.0
2017-01-12 10:50:00,53.61,53.7,53.59,53.66,18867.0,41.8493,41.9195,41.8336,41.8883,18867.0
2017-01-12 11:00:00,53.65,53.73,53.56,53.73,14579.0,41.8805,41.9429,41.8102,41.9429,14579.0
2017-01-12 11:10:00,53.71,53.77,53.55,53.68,55894.0,41.9273,41.9742,41.8024,41.9039,55894.0
2017-01-12 11:20:00,53.63,53.77,53.63,53.72,11302.0,41.8649,41.9742,41.8649,41.9351,11302.0
2017-01-12 11:30:00,53.73,53.75,53.46,53.55,25692.0,41.9429,41.9585,41.7322,41.8024,25692.0
2017-01-12 11:40:00,53.57,53.61,53.49,53.5,13211.0,41.818,41.8493,41.7556,41.7634,13211.0
2017-01-12 11:50:00,53.51,53.57,53.49,53.57,23558.0,41.7712,41.818,41.7556,41.818,23558.0
2017-01-12 12:00:00,53.57,53.8,53.57,53.75,28277.0,41.818,41.9976,41.818,41.9585,28277.0
2017-01-12 12:10:00,53.73,53.92,53.73,53.91,14540.0,41.9429,42.0913,41.9429,42.0834,14540.0
2017-01-12 12:20:00,53.93,53.95,53.71,53.74,32443.0,42.0991,42.1147,41.9273,41.9507,32443.0
2017-01-12 12:30:00,53.71,53.75,53.62,53.65,17020.0,41.9273,41.9585,41.8571,41.8805,17020.0
2017-01-12 12:40:00,53.66,53.69,53.51,53.53,17654.0,41.8883,41.9117,41.7712,41.7868,17654.0
2017-01-12 12:50:00,53.52,53.62,53.52,53.59,15856.0,41.779,41.8571,41.779,41.8336,15856.0
2017-01-12 13:00:00,53.58,53.64,53.53,53.57,33786.0,41.8258,41.8727,41.7868,41.818,33786.0
2017-01-12 13:10:00,53.55,53.65,53.47,53.58,36610.0,41.8024,41.8805,41.74,41.8258,36610.0
2017-01-12 13:20:00,53.58,53.66,53.52,53.53,14069.0,41.8258,41.8883,41.779,41.7868,14069.0
2017-01-12 13:30:00,53.56,53.66,53.56,53.64,26974.0,41.8102,41.8883,41.8102,41.8727,26974.0
2017-01-12 13:40:00,53.64,53.73,53.61,53.73,15613.0,41.8727,41.9429,41.8493,41.9429,15613.0
2017-01-12 13:50:00,53.74,53.76,53.64,53.64,22759.0,41.9507,41.9664,41.8727,41.8727,22759.0
2017-01-12 14:00:00,53.65,53.68,53.61,53.61,24782.0,41.8805,41.9039,41.8493,41.8493,24782.0
2017-01-12 14:10:00,53.62,53.7,53.59,53.68,59462.0,41.8571,41.9195,41.8336,41.9039,59462.0
2017-01-12 14:20:00,53.69,53.7,53.64,53.66,17783.0,41.9117,41.9195,41.8727,41.8883,17783.0
2017-01-12 14:30:00,53.67,53.81,53.66,53.77,26945.0,41.8961,42.0054,41.8883,41.9742,26945.0
2017-01-12 14:40:00,53.76,53.79,53.63,53.66,15839.0,41.9664,41.9898,41.8649,41.8883,15839.0
2017-01-12 14:50:00,53.66,53.8,53.65,53.8,33079.0,41.8883,41.9976,41.8805,41.9976,33079.0
2017-01-12 15:00:00,53.79,53.8,53.69,53.69,35704.0,41.9898,41.9976,41.9117,41.9117,35704.0
2017-01-12 15:10:00,53.68,53.69,53.49,53.5,35159.0,41.9039,41.9117,41.7556,41.7634,35159.0
2017-01-12 15:20:00,53.5,53.61,53.47,53.47,47699.0,41.7634,41.8493,41.74,41.74,47699.0
2017-01-12 15:30:00,53.48,53.6,53.47,53.59,54875.0,41.7478,41.8415,41.74,41.8336,54875.0
2017-01-12 15:40:00,53.59,53.61,53.52,53.58,69313.0,41.8336,41.8493,41.779,41.8258,69313.0
2017-01-12 15:50:00,53.58,53.71,53.55,53.66,159037.0,41.8258,41.9273,41.8024,41.8883,159037.0
2017-01-13 09:30:00,53.75,54.02,53.39,53.39,29081.0,41.9585,42.1693,41.6775,41.6775,29081.0
2017-01-13 09:40:00,53.38,53.7,53.33,53.47,25895.0,41.6697,41.9195,41.6307,41.74,25895.0
2017-01-13 09:50:00,53.47,53.58,53.29,53.33,15628.0,41.74,41.8258,41.5995,41.6307,15628.0
2017-01-13 10:00:00,53.36,53.42,53.26,53.27,24636.0,41.6541,41.7009,41.576,41.5838,24636.0
2017-01-13 10:10:00,53.32,53.6,53.22,53.38,45349.0,41.6229,41.8415,41.5448,41.6697,45349.0
2017-01-13 10:20:00,53.32,53.34,53.13,53.13,20885.0,41.6229,41.6385,41.4746,41.4746,20885.0
2017-01-13 10:30:00,53.12,53.19,53.02,53.17,38081.0,41.4668,41.5214,41.3887,41.5058,38081.0
2017-01-13 10:40:00,53.19,53.19,53.09,53.17,34220.0,41.5214,41.5214,41.4433,41.5058,34220.0
2017-01-13 10:50:00,53.14,53.45,53.14,53.4,15786.0,41.4824,41.7244,41.4824,41.6853,15786.0
2017-01-13 11:00:00,53.42,53.45,53.25,53.25,14811.0,41.7009,41.7244,41.5682,41.5682,14811.0
2017-01-13 11:10:00,53.26,53.33,53.15,53.33,25150.0,41.576,41.6307,41.4902,41.6307,25150.0
2017-01-13 11:20:00,53.33,53.36,53.17,53.26,28569.0,41.6307,41.6541,41.5058,41.576,28569.0
2017-01-13 11:30:00,53.27,53.27,53.13,53.14,24886.0,41.5838,41.5838,41.4746,41.4824,24886.0
2017-01-13 11:40:00,53.15,53.17,53.0,53.0,70880.0,41.4902,41.5058,41.3731,41.3731,70880.0
2017-01-13 11:50:00,53.0,53.07,52.98,52.99,44318.0,41.3731,41.4277,41.3575,41.3653,44318.0
2017-01-13 12:00:00,53.0,53.03,52.95,53.03,49964.0,41.3731,41.3965,41.334,41.3965,49964.0
2017-01-13 12:10:00,53.04,53.27,53.01,53.26,25632.0,41.4043,41.5838,41.3809,41.576,25632.0
2017-01-13 12:20:00,53.26,53.31,53.2,53.2,19266.0,41.576,41.6151,41.5292,41.5292,19266.0
2017-01-13 12:30:00,53.22,53.36,53.22,53.35,8157.0,41.5448,41.6541,41.5448,41.6463,8157.0
2017-01-13 12:40:00,53.35,53.35,53.18,53.26,26566.0,41.6463,41.6463,41.5136,41.576,26566.0
2017-01-13 12:50:00,53.28,53.3,53.13,53.26,34126.0,41.5917,41.6073,41.4746,41.576,34126.0
2017-01-13 13:00:00,53.25,53.32,53.25,53.3,18129.0,41.5682,41.6229,41.5682,41.6073,18129.0
2017-01-13 13:10:00,53.3,53.32,53.24,53.27,13026.0,41.6073,41.6229,41.5604,41.5838,13026.0
2017-01-13 13:20:00,53.27,53.27,53.18,53.18,13585.0,41.5838,41.5838,41.5136,41.5136,13585.0
2017-01-13 13:30:00,53.15,53.22,53.08,53.2,9832.0,41.4902,41.5448,41.4355,41.5292,9832.0
2017-01-13 13:40:00,53.21,53.21,53.12,53.16,8213.0,41.537,41.537,41.4668,41.498,8213.0
2017-01-13 13:50:00,53.17,53.2,53.07,53.09,23717.0,41.5058,41.5292,41.4277,41.4433,23717.0
2017-01-13 14:00:00,53.08,53.18,53.01,53.08,24961.0,41.4355,41.5136,41.3809,41.4355,24961.0
2017-01-13 14:10:00,53.05,53.09,52.93,52.94,15338.0,41.4121,41.4433,41.3184,41.3262,15338.0
2017-01-13 14:20:00,52.94,52.97,52.82,52.85,31851.0,41.3262,41.3497,41.2326,41.256,31851.0
2017-01-13 14:30:00,52.85,52.88,52.81,52.82,28021.0,41.256,41.2794,41.2248,41.2326,28021.0
2017-01-13 14:40:00,52.82,52.86,52.8,52.83,20789.0,41.2326,41.2638,41.217,41.2404,20789.0
2017-01-13 14:50:00,52.82,52.89,52.8,52.85,26650.0,41.2326,41.2872,41.217,41.256,26650.0
2017-01-13 15:00:00,52.86,52.88,52.8,52.8,37162.0,41.2638,41.2794,41.217,41.217,37162.0
2017-01-13 15:10:00,52.8,52.88,52.8,52.87,39730.0,41.217,41.2794,41.217,41.2716,39730.0
2017-01-13 15:20:00,52.88,52.98,52.88,52.92,56281.0,41.2794,41.3575,41.2794,41.3106,56281.0
2017-01-13 15:30:00,52.92,52.95,52.8,52.8,64763.0,41.3106,41.334,41.217,41.217,64763.0
2017-01-13 15:40:00,52.81,52.81,52.71,52.73,93214.0,41.2248,41.2248,41.1467,41.1623,93214.0
2017-01-13 15:50:00,52.73,52.77,52.58,52.62,252776.0,41.1623,41.1935,41.0452,41.0764,252776.0
2017-01-17 09:30:00,53.25,54.74,53.09,54.29,187312.0,41.5682,42.7314,41.4433,42.3801,187312.0
2017-01-17 09:40:00,54.3,54.47,54.23,54.24,77782.0,42.3879,42.5206,42.3332,42.3411,77782.0
2017-01-17 09:50:00,54.24,54.3,53.71,53.88,101644.0,42.3411,42.3879,41.9273,42.06,101644.0
2017-01-17 10:00:00,53.87,54.11,53.84,53.97,50144.0,42.0522,42.2396,42.0288,42.1303,50144.0
2017-01-17 10:10:00,53.98,53.99,53.68,53.7,42091.0,42.1381,42.1459,41.9039,41.9195,42091.0
2017-01-17 10:20:00,53.72,53.97,53.47,53.6,36980.0,41.9351,42.1303,41.74,41.8415,36980.0
2017-01-17 10:30:00,53.64,53.64,53.45,53.49,64471.0,41.8727,41.8727,41.7244,41.7556,64471.0
2017-01-17 10:40:00,53.49,53.54,53.33,53.4,24944.0,41.7556,41.7946,41.6307,41.6853,24944.0
2017-01-17 10:50:00,53.41,53.58,53.34,53.49,87818.0,41.6931,41.8258,41.6385,41.7556,87818.0
2017-01-17 11:00:00,53.51,53.85,53.5,53.69,84765.0,41.7712,42.0366,41.7634,41.9117,84765.0
2017-01-17 11:10:00,53.7,53.91,53.65,53.79,35044.0,41.9195,42.0834,41.8805,41.9898,35044.0
2017-01-17 11:20:00,53.78,54.02,53.78,53.84,40244.0,41.982,42.1693,41.982,42.0288,40244.0
2017-01-17 11:30:00,53.87,53.87,53.65,53.73,49134.0,42.0522,42.0522,41.8805,41.9429,49134.0
2017-01-17 11:40:00,53.73,53.93,53.73,53.92,28155.0,41.9429,42.0991,41.9429,42.0913,28155.0
2017-01-17 11:50:00,53.92,53.95,53.85,53.88,17953.0,42.0913,42.1147,42.0366,42.06,17953.0
2017-01-17 12:00:00,53.87,54.02,53.83,53.83,40203.0,42.0522,42.1693,42.021,42.021,40203.0
2017-01-17 12:10:00,53.82,53.97,53.8,53.95,47088.0,42.0132,42.1303,41.9976,42.1147,47088.0
2017-01-17 12:20:00,53.96,54.1,53.91,54.1,37765.0,42.1225,42.2318,42.0834,42.2318,37765.0
2017-01-17 12:30:00,54.11,54.18,53.96,53.98,27174.0,42.2396,42.2942,42.1225,42.1381,27174.0
2017-01-17 12:40:00,53.91,53.95,53.6,53.67,62304.0,42.0834,42.1147,41.8415,41.8961,62304.0
2017-01-17 12:50:00,53.66,53.7,53.5,53.5,55845.0,41.8883,41.9195,41.7634,41.7634,55845.0
2017-01-17 13:00:00,53.53,53.67,53.53,53.6,38200.0,41.7868,41.8961,41.7868,41.8415,38200.0
2017-01-17 13:10:00,53.61,53.65,53.45,53.46,49363.0,41.8493,41.8805,41.7244,41.7322,49363.0
2017-01-17 13:20:00,53.47,53.51,53.3,53.3,18346.0,41.74,41.7712,41.6073,41.6073,18346.0
2017-01-17 13:30:00,53.32,53.34,53.22,53.24,32980.0,41.6229,41.6385,41.5448,41.5604,32980.0
2017-01-17 13:40:00,53.24,53.24,53.01,53.02,24495.0,41.5604,41.5604,41.3809,41.3887,24495.0
2017-01-17 13:50:00,53.0,53.04,52.89,52.94,26164.0,41.3731,41.4043,41.2872,41.3262,26164.0
2017-01-17 14:00:00,52.96,52.99,52.88,52.93,15780.0,41.3419,41.3653,41.2794,41.3184,15780.0
2017-01-17 14:10:00,52.93,52.95,52.85,52.85,24861.0,41.3184,41.334,41.256,41.256,24861.0
2017-01-17 14:20:00,52.83,52.84,52.69,52.75,24584.0,41.2404,41.2482,41.1311,41.1779,24584.0
2017-01-17 14:30:00,52.75,52.77,52.62,52.63,20437.0,41.1779,41.1935,41.0764,41.0842,20437.0
2017-01-17 14:40:00,52.63,52.91,52.62,52.84,23260.0,41.0842,41.3028,41.0764,41.2482,23260.0
2017-01-17 14:50:00,52.84,52.88,52.77,52.86,18769.0,41.2482,41.2794,41.1935,41.2638,18769.0
2017-01-17 15:00:00,52.88,52.9,52.73,52.73,16009.0,41.2794,41.295,41.1623,41.1623,16009.0
2017-01-17 15:10:00,52.74,52.91,52.73,52.88,34764.0,41.1701,41.3028,41.1623,41.2794,34764.0
2017-01-17 15:20:00,52.88,52.9,52.79,52.8,32656.0,41.2794,41.295,41.2091,41.217,32656.0
2017-01-17 15:30:00,52.8,52.9,52.76,52.89,61139.0,41.217,41.295,41.1857,41.2872,61139.0
2017-01-17 15:40:00,52.9,52.91,52.84,52.88,78231.0,41.295,41.3028,41.2482,41.2794,78231.0
2017-01-17 15:50:00,52.88,52.92,52.83,52.92,157938.0,41.2794,41.3106,41.2404,41.3106,157938.0
2017-01-18 09:30:00,52.64,52.8,51.4,51.6,126720.0,41.0921,41.217,40.1241,40.2802,126720.0
2017-01-18 09:40:00,51.63,51.77,51.29,51.36,56744.0,40.3036,40.4129,40.0382,40.0929,56744.0
2017-01-18 09:50:00,51.35,51.63,51.3,51.63,103410.0,40.0851,40.3036,40.046,40.3036,103410.0
2017-01-18 10:00:00,51.64,51.79,51.48,51.59,115388.0,40.3114,40.4285,40.1865,40.2724,115388.0
2017-01-18 10:10:00,51.62,51.98,51.62,51.98,50681.0,40.2958,40.5768,40.2958,40.5768,50681.0
2017-01-18 10:20:00,51.94,52.18,51.93,52.01,101738.0,40.5456,40.733,40.5378,40.6003,101738.0
2017-01-18 10:30:00,51.99,52.08,51.91,51.96,31322.0,40.5846,40.6549,40.5222,40.5612,31322.0
2017-01-18 10:40:00,51.94,52.02,51.89,52.0,15894.0,40.5456,40.6081,40.5066,40.5925,15894.0
2017-01-18 10:50:00,51.98,52.06,51.93,52.05,61407.0,40.5768,40.6393,40.5378,40.6315,61407.0
2017-01-18 11:00:00,52.05,52.06,51.96,52.02,22476.0,40.6315,40.6393,40.5612,40.6081,22476.0
2017-01-18 11:10:00,52.02,52.06,51.95,51.96,21839.0,40.6081,40.6393,40.5534,40.5612,21839.0
2017-01-18 11:20:00,51.96,52.0,51.94,51.97,41432.0,40.5612,40.5925,40.5456,40.569,41432.0
2017-01-18 11:30:00,51.97,52.27,51.96,52.27,55374.0,40.569,40.8032,40.5612,40.8032,55374.0
2017-01-18 11:40:00,52.28,52.35,52.2,52.35,27528.0,40.811,40.8657,40.7486,40.8657,27528.0
2017-01-18 11:50:00,52.37,52.46,52.16,52.18,49114.0,40.8813,40.9515,40.7174,40.733,49114.0
2017-01-18 12:00:00,52.18,52.2,52.12,52.17,19528.0,40.733,40.7486,40.6861,40.7252,19528.0
2017-01-18 12:10:00,52.17,52.24,52.13,52.14,13961.0,40.7252,40.7798,40.6939,40.7017,13961.0
2017-01-18 12:20:00,52.14,52.2,52.08,52.09,14755.0,40.7017,40.7486,40.6549,40.6627,14755.0
2017-01-18 12:30:00,52.11,52.17,52.08,52.13,10319.0,40.6783,40.7252,40.6549,40.6939,10319.0
2017-01-18 12:40:00,52.16,52.18,52.05,52.05,12358.0,40.7174,40.733,40.6315,40.6315,12358.0
2017-01-18 12:50:00,52.05,52.09,51.97,52.04,11979.0,40.6315,40.6627,40.569,40.6237,11979.0
2017-01-18 13:00:00,52.04,52.04,51.88,51.97,25072.0,40.6237,40.6237,40.4988,40.569,25072.0
2017-01-18 13:10:00,51.96,52.02,51.89,52.02,10811.0,40.5612,40.6081,40.5066,40.6081,10811.0
2017-01-18 13:20:00,52.04,52.04,51.95,51.98,8664.0,40.6237,40.6237,40.5534,40.5768,8664.0
2017-01-18 13:30:00,51.98,52.07,51.98,52.02,8000.0,40.5768,40.6471,40.5768,40.6081,8000.0
2017-01-18 13:40:00,52.0,52.0,51.92,51.92,25046.0,40.5925,40.5925,40.53,40.53,25046.0
2017-01-18 13:50:00,51.91,51.93,51.85,51.85,12416.0,40.5222,40.5378,40.4754,40.4754,12416.0
2017-01-18 14:00:00,51.89,51.92,51.88,51.89,11917.0,40.5066,40.53,40.4988,40.5066,11917.0
2017-01-18 14:10:00,51.88,51.96,51.86,51.96,18917.0,40.4988,40.5612,40.4832,40.5612,18917.0
2017-01-18 14:20:00,51.98,52.02,51.96,52.02,11784.0,40.5768,40.6081,40.5612,40.6081,11784.0
2017-01-18 14:30:00,52.03,52.04,51.97,52.02,19657.0,40.6159,40.6237,40.569,40.6081,19657.0
2017-01-18 14:40:00,52.01,52.03,51.98,52.0,13999.0,40.6003,40.6159,40.5768,40.5925,13999.0
2017-01-18 14:50:00,52.0,52.04,51.92,51.99,24746.0,40.5925,40.6237,40.53,40.5846,24746.0
2017-01-18 15:00:00,51.98,52.02,51.98,51.99,17398.0,40.5768,40.6081,40.5768,40.5846,17398.0
2017-01-18 15:10:00,51.99,52.05,51.99,52.01,22046.0,40.5846,40.6315,40.5846,40.6003,22046.0
2017-01-18 15:20:00,52.02,52.02,51.92,51.92,24084.0,40.6081,40.6081,40.53,40.53,24084.0
2017-01-18 15:30:00,51.92,52.04,51.88,52.04,58639.0,40.53,40.6237,40.4988,40.6237,58639.0
2017-01-18 15:40:00,52.03,52.08,51.98,51.98,87061.0,40.6159,40.6549,40.5768,40.5768,87061.0
2017-01-18 15:50:00,51.99,52.1,51.94,52.0,225664.0,40.5846,40.6705,40.5456,40.5925,225664.0
2017-01-19 09:30:00,51.93,52.22,51.33,51.44,70155.0,40.5378,40.7642,40.0694,40.1553,70155.0
2017-01-19 09:40:00,51.46,51.71,51.4,51.45,43283.0,40.1709,40.3661,40.1241,40.1631,43283.0
2017-01-19 09:50:00,51.4,51.7,51.39,51.69,50144.0,40.1241,40.3583,40.1163,40.3505,50144.0
2017-01-19 10:00:00,51.65,51.76,51.19,51.27,164737.0,40.3192,40.4051,39.9602,40.0226,164737.0
2017-01-19 10:10:00,51.28,51.56,51.26,51.53,72020.0,40.0304,40.249,40.0148,40.2256,72020.0
2017-01-19 10:20:00,51.57,51.6,51.24,51.27,60622.0,40.2568,40.2802,39.9992,40.0226,60622.0
2017-01-19 10:30:00,51.27,51.47,51.18,51.46,100151.0,40.0226,40.1787,39.9523,40.1709,100151.0
2017-01-19 10:40:00,51.46,51.81,51.46,51.71,72661.0,40.1709,40.4441,40.1709,40.3661,72661.0
2017-01-19 10:50:00,51.71,51.75,51.53,51.56,43010.0,40.3661,40.3973,40.2256,40.249,43010.0
2017-01-19 11:00:00,51.55,51.57,51.34,51.35,38075.0,40.2412,40.2568,40.0772,40.0851,38075.0
2017-01-19 11:10:00,51.32,51.37,51.22,51.37,41722.0,40.0616,40.1007,39.9836,40.1007,41722.0
2017-01-19 11:20:00,51.34,51.4,51.2,51.2,35168.0,40.0772,40.1241,39.968,39.968,35168.0
2017-01-19 11:30:00,51.2,51.26,51.16,51.19,21792.0,39.968,40.0148,39.9367,39.9602,21792.0
2017-01-19 11:40:00,51.2,51.31,51.2,51.22,26808.0,39.968,40.0538,39.968,39.9836,26808.0
2017-01-19 11:50:00,51.22,51.25,51.1,51.19,25296.0,39.9836,40.007,39.8899,39.9602,25296.0
2017-01-19 12:00:00,51.19,51.25,51.15,51.23,27956.0,39.9602,40.007,39.9289,39.9914,27956.0
2017-01-19 12:10:00,51.24,51.27,51.15,51.2,82882.0,39.9992,40.0226,39.9289,39.968,82882.0
2017-01-19 12:20:00,51.2,51.22,51.06,51.09,28259.0,39.968,39.9836,39.8587,39.8821,28259.0
2017-01-19 12:30:00,51.09,51.1,50.82,50.9,65408.0,39.8821,39.8899,39.6713,39.7338,65408.0
2017-01-19 12:40:00,50.88,51.08,50.84,51.08,39118.0,39.7182,39.8743,39.6869,39.8743,39118.0
2017-01-19 12:50:00,51.08,51.17,51.03,51.14,19598.0,39.8743,39.9445,39.8353,39.9211,19598.0
2017-01-19 13:00:00,51.14,51.2,51.08,51.18,25796.0,39.9211,39.968,39.8743,39.9523,25796.0
2017-01-19 13:10:00,51.18,51.2,50.92,50.92,18046.0,39.9523,39.968,39.7494,39.7494,18046.0
2017-01-19 13:20:00,50.93,50.98,50.88,50.93,14221.0,39.7572,39.7962,39.7182,39.7572,14221.0
2017-01-19 13:30:00,50.94,50.98,50.91,50.95,21392.0,39.765,39.7962,39.7416,39.7728,21392.0
2017-01-19 13:40:00,50.94,50.95,50.65,50.68,52308.0,39.765,39.7728,39.5386,39.562,52308.0
2017-01-19 13:50:00,50.67,50.7,50.5,50.7,91200.0,39.5542,39.5776,39.4215,39.5776,91200.0
2017-01-19 14:00:00,50.7,50.71,50.58,50.59,68651.0,39.5776,39.5855,39.484,39.4918,68651.0
2017-01-19 14:10:00,50.59,50.66,50.51,50.51,79324.0,39.4918,39.5464,39.4293,39.4293,79324.0
2017-01-19 14:20:00,50.51,50.56,50.45,50.5,58291.0,39.4293,39.4684,39.3825,39.4215,58291.0
2017-01-19 14:30:00,50.51,50.63,50.47,50.62,48879.0,39.4293,39.523,39.3981,39.5152,48879.0
2017-01-19 14:40:00,50.61,50.61,50.53,50.54,37067.0,39.5074,39.5074,39.4449,39.4527,37067.0
2017-01-19 14:50:00,50.55,50.56,50.48,50.48,31330.0,39.4606,39.4684,39.4059,39.4059,31330.0
2017-01-19 15:00:00,50.49,50.52,50.45,50.49,49083.0,39.4137,39.4371,39.3825,39.4137,49083.0
2017-01-19 15:10:00,50.49,50.64,50.46,50.58,43928.0,39.4137,39.5308,39.3903,39.484,43928.0
2017-01-19 15:20:00,50.59,50.87,50.58,50.86,51411.0,39.4918,39.7104,39.484,39.7025,51411.0
2017-01-19 15:30:00,50.87,50.87,50.76,50.77,68401.0,39.7104,39.7104,39.6245,39.6323,68401.0
2017-01-19 15:40:00,50.77,50.81,50.73,50.8,121244.0,39.6323,39.6635,39.6011,39.6557,121244.0
2017-01-19 15:50:00,50.81,50.93,50.8,50.88,260930.0,39.6635,39.7572,39.6557,39.7182,260930.0
2017-01-20 09:30:00,50.94,52.39,50.91,51.79,120511.0,39.765,40.8969,39.7416,40.4285,120511.0
2017-01-20 09:40:00,51.87,51.93,51.5,51.54,62478.0,40.491,40.5378,40.2021,40.2334,62478.0
2017-01-20 09:50:00,51.58,51.65,51.29,51.59,50018.0,40.2646,40.3192,40.0382,40.2724,50018.0
2017-01-20 10:00:00,51.57,51.58,51.29,51.31,39236.0,40.2568,40.2646,40.0382,40.0538,39236.0
2017-01-20 10:10:00,51.34,51.46,51.31,51.41,33073.0,40.0772,40.1709,40.0538,40.1319,33073.0
2017-01-20 10:20:00,51.4,51.62,51.31,51.52,28363.0,40.1241,40.2958,40.0538,40.2178,28363.0
2017-01-20 10:30:00,51.52,51.6,51.48,51.5,28531.0,40.2178,40.2802,40.1865,40.2021,28531.0
2017-01-20 10:40:00,51.5,51.53,51.45,51.5,20994.0,40.2021,40.2256,40.1631,40.2021,20994.0
2017-01-20 10:50:00,51.5,51.95,51.47,51.91,62951.0,40.2021,40.5534,40.1787,40.5222,62951.0
2017-01-20 11:00:00,51.94,51.98,51.76,51.81,35131.0,40.5456,40.5768,40.4051,40.4441,35131.0
2017-01-20 11:10:00,51.82,51.84,51.63,51.68,20535.0,40.4519,40.4676,40.3036,40.3427,20535.0
2017-01-20 11:20:00,51.67,51.7,51.6,51.64,19545.0,40.3349,40.3583,40.2802,40.3114,19545.0
2017-01-20 11:30:00,51.62,51.69,51.6,51.62,30112.0,40.2958,40.3505,40.2802,40.2958,30112.0
2017-01-20 11:40:00,51.63,51.63,51.52,51.57,23175.0,40.3036,40.3036,40.2178,40.2568,23175.0
2017-01-20 11:50:00,51.56,51.68,51.54,51.67,28580.0,40.249,40.3427,40.2334,40.3349,28580.0
2017-01-20 12:00:00,51.67,51.69,51.45,51.56,41411.0,40.3349,40.3505,40.1631,40.249,41411.0
2017-01-20 12:10:00,51.54,51.78,51.53,51.73,22844.0,40.2334,40.4207,40.2256,40.3817,22844.0
2017-01-20 12:20:00,51.73,51.82,51.7,51.73,20447.0,40.3817,40.4519,40.3583,40.3817,20447.0
2017-01-20 12:30:00,51.73,51.76,51.43,51.55,24574.0,40.3817,40.4051,40.1475,40.2412,24574.0
2017-01-20 12:40:00,51.59,51.65,51.55,51.57,14156.0,40.2724,40.3192,40.2412,40.2568,14156.0
2017-01-20 12:50:00,51.52,51.73,51.47,51.72,41735.0,40.2178,40.3817,40.1787,40.3739,41735.0
2017-01-20 13:00:00,51.7,51.89,51.67,51.88,32600.0,40.3583,40.5066,40.3349,40.4988,32600.0
2017-01-20 13:10:00,51.88,51.95,51.87,51.95,55486.0,40.4988,40.5534,40.491,40.5534,55486.0
2017-01-20 13:20:00,51.94,52.07,51.94,51.99,83690.0,40.5456,40.6471,40.5456,40.5846,83690.0
2017-01-20 13:30:00,51.99,52.11,51.99,52.06,35415.0,40.5846,40.6783,40.5846,40.6393,35415.0
2017-01-20 13:40:00,52.07,52.2,52.06,52.14,35402.0,40.6471,40.7486,40.6393,40.7017,35402.0
2017-01-20 13:50:00,52.15,52.2,52.09,52.18,49215.0,40.7095,40.7486,40.6627,40.733,49215.0
2017-01-20 14:00:00,52.19,52.29,52.19,52.25,60203.0,40.7408,40.8188,40.7408,40.7876,60203.0
2017-01-20 14:10:00,52.25,52.34,52.24,52.29,92915.0,40.7876,40.8579,40.7798,40.8188,92915.0
2017-01-20 14:20:00,52.29,52.3,52.19,52.25,74344.0,40.8188,40.8266,40.7408,40.7876,74344.0
2017-01-20 14:30:00,52.24,52.43,52.23,52.41,54770.0,40.7798,40.9281,40.772,40.9125,54770.0
2017-01-20 14:40:00,52.4,52.5,52.33,52.5,74130.0,40.9047,40.9828,40.8501,40.9828,74130.0
2017-01-20 14:50:00,52.5,52.74,52.49,52.7,122902.0,40.9828,41.1701,40.975,41.1389,122902.0
2017-01-20 15:00:00,52.71,52.77,52.66,52.7,103594.0,41.1467,41.1935,41.1077,41.1389,103594.0
2017-01-20 15:10:00,52.7,52.7,52.39,52.42,82398.0,41.1389,41.1389,40.8969,40.9203,82398.0
2017-01-20 15:20:00,52.39,52.43,52.26,52.27,75077.0,40.8969,40.9281,40.7954,40.8032,75077.0
2017-01-20 15:30:00,52.27,52.35,52.22,52.33,123839.0,40.8032,40.8657,40.7642,40.8501,123839.0
2017-01-20 15:40:00,52.33,52.51,52.33,52.38,184194.0,40.8501,40.9906,40.8501,40.8891,184194.0
2017-01-20 15:50:00,52.37,52.47,52.36,52.42,295771.0,40.8813,40.9593,40.8735,40.9203,295771.0
2017-01-23 09:30:00,52.05,52.05,51.44,51.89,33348.0,40.6315,40.6315,40.1553,40.5066,33348.0
2017-01-23 09:40:00,51.87,52.16,51.86,52.02,24222.0,40.491,40.7174,40.4832,40.6081,24222.0
2017-01-23 09:50:00,52.0,52.04,51.71,51.71,44206.0,40.5925,40.6237,40.3661,40.3661,44206.0
2017-01-23 10:00:00,51.67,51.7,51.48,51.48,56948.0,40.3349,40.3583,40.1865,40.1865,56948.0
2017-01-23 10:10:00,51.47,51.47,51.21,51.28,71517.0,40.1787,40.1787,39.9758,40.0304,71517.0
2017-01-23 10:20:00,51.31,51.31,51.19,51.23,50189.0,40.0538,40.0538,39.9602,39.9914,50189.0
2017-01-23 10:30:00,51.23,51.26,51.12,51.17,64117.0,39.9914,40.0148,39.9055,39.9445,64117.0
2017-01-23 10:40:00,51.17,51.31,51.16,51.24,57531.0,39.9445,40.0538,39.9367,39.9992,57531.0
2017-01-23 10:50:00,51.25,51.25,51.13,51.16,23168.0,40.007,40.007,39.9133,39.9367,23168.0
2017-01-23 11:00:00,51.16,51.27,51.14,51.27,47146.0,39.9367,40.0226,39.9211,40.0226,47146.0
2017-01-23 11:10:00,51.26,51.36,51.21,51.36,37053.0,40.0148,40.0929,39.9758,40.0929,37053.0
2017-01-23 11:20:00,51.38,51.4,51.28,51.3,37143.0,40.1085,40.1241,40.0304,40.046,37143.0
2017-01-23 11:30:00,51.3,51.33,51.19,51.24,28886.0,40.046,40.0694,39.9602,39.9992,28886.0
2017-01-23 11:40:00,51.23,51.28,51.02,51.02,34967.0,39.9914,40.0304,39.8274,39.8274,34967.0
2017-01-23 11:50:00,51.0,51.16,51.0,51.13,21692.0,39.8118,39.9367,39.8118,39.9133,21692.0
2017-01-23 12:00:00,51.14,51.2,51.09,51.15,30545.0,39.9211,39.968,39.8821,39.9289,30545.0
2017-01-23 12:10:00,51.15,51.19,51.13,51.19,12237.0,39.9289,39.9602,39.9133,39.9602,12237.0
2017-01-23 12:20:00,51.18,51.32,51.17,51.29,16530.0,39.9523,40.0616,39.9445,40.0382,16530.0
2017-01-23 12:30:00,51.28,51.38,51.27,51.3,14918.0,40.0304,40.1085,40.0226,40.046,14918.0
2017-01-23 12:40:00,51.29,51.4,51.29,51.36,9584.0,40.0382,40.1241,40.0382,40.0929,9584.0
2017-01-23 12:50:00,51.35,51.37,51.35,51.36,8546.0,40.0851,40.1007,40.0851,40.0929,8546.0
2017-01-23 13:00:00,51.37,51.49,51.36,51.49,19214.0,40.1007,40.1943,40.0929,40.1943,19214.0
2017-01-23 13:10:00,51.47,51.48,51.42,51.48,13139.0,40.1787,40.1865,40.1397,40.1865,13139.0
2017-01-23 13:20:00,51.48,51.51,51.36,51.41,27121.0,40.1865,40.21,40.0929,40.1319,27121.0
2017-01-23 13:30:00,51.41,51.6,51.4,51.6,21803.0,40.1319,40.2802,40.1241,40.2802,21803.0
2017-01-23 13:40:00,51.62,51.64,51.56,51.59,24681.0,40.2958,40.3114,40.249,40.2724,24681.0
2017-01-23 13:50:00,51.59,51.6,51.54,51.55,41793.0,40.2724,40.2802,40.2334,40.2412,41793.0
2017-01-23 14:00:00,51.55,51.56,51.38,51.4,35157.0,40.2412,40.249,40.1085,40.1241,35157.0
2017-01-23 14:10:00,51.38,51.41,51.3,51.41,22445.0,40.1085,40.1319,40.046,40.1319,22445.0
2017-01-23 14:20:00,51.41,51.42,51.34,51.41,38405.0,40.1319,40.1397,40.0772,40.1319,38405.0
2017-01-23 14:30:00,51.4,51.45,51.38,51.43,21447.0,40.1241,40.1631,40.1085,40.1475,21447.0
2017-01-23 14:40:00,51.42,51.44,51.35,51.41,24401.0,40.1397,40.1553,40.0851,40.1319,24401.0
2017-01-23 14:50:00,51.41,51.51,51.37,51.48,29484.0,40.1319,40.21,40.1007,40.1865,29484.0
2017-01-23 15:00:00,51.48,51.49,51.37,51.41,23971.0,40.1865,40.1943,40.1007,40.1319,23971.0
2017-01-23 15:10:00,51.4,51.41,51.35,51.4,25216.0,40.1241,40.1319,40.0851,40.1241,25216.0
2017-01-23 15:20:00,51.39,51.64,51.38,51.58,41740.0,40.1163,40.3114,40.1085,40.2646,41740.0
2017-01-23 15:30:00,51.58,51.61,51.51,51.61,38403.0,40.2646,40.288,40.21,40.288,38403.0
2017-01-23 15:40:00,51.6,51.72,51.59,51.71,93515.0,40.2802,40.3739,40.2724,40.3661,93515.0
2017-01-23 15:50:00,51.72,51.75,51.62,51.64,130849.0,40.3739,40.3973,40.2958,40.3114,130849.0
2017-01-24 09:30:00,51.85,52.17,51.62,51.96,46892.0,40.4754,40.7252,40.2958,40.5612,46892.0
2017-01-24 09:40:00,51.92,51.99,51.64,51.74,25189.0,40.53,40.5846,40.3114,40.3895,25189.0
2017-01-24 09:50:00,51.71,51.82,51.48,51.66,29019.0,40.3661,40.4519,40.1865,40.327,29019.0
2017-01-24 10:00:00,51.66,51.74,51.44,51.53,60820.0,40.327,40.3895,40.1553,40.2256,60820.0
2017-01-24 10:10:00,51.54,51.65,51.41,51.47,33603.0,40.2334,40.3192,40.1319,40.1787,33603.0
2017-01-24 10:20:00,51.45,51.58,51.44,51.54,49685.0,40.1631,40.2646,40.1553,40.2334,49685.0
2017-01-24 10:30:00,51.57,51.64,51.42,51.46,88705.0,40.2568,40.3114,40.1397,40.1709,88705.0
2017-01-24 10:40:00,51.48,51.53,51.43,51.45,37572.0,40.1865,40.2256,40.1475,40.1631,37572.0
2017-01-24 10:50:00,51.45,51.64,51.44,51.53,17273.0,40.1631,40.3114,40.1553,40.2256,17273.0
2017-01-24 11:00:00,51.57,51.61,51.43,51.57,25446.0,40.2568,40.288,40.1475,40.2568,25446.0
2017-01-24 11:10:00,51.54,51.61,51.52,51.59,15614.0,40.2334,40.288,40.2178,40.2724,15614.0
2017-01-24 11:20:00,51.6,51.72,51.49,51.72,165931.0,40.2802,40.3739,40.1943,40.3739,165931.0
2017-01-24 11:30:00,51.71,51.83,51.68,51.83,16516.0,40.3661,40.4598,40.3427,40.4598,16516.0
2017-01-24 11:40:00,51.85,51.95,51.76,51.77,28161.0,40.4754,40.5534,40.4051,40.4129,28161.0
2017-01-24 11:50:00,51.77,51.83,51.76,51.78,13515.0,40.4129,40.4598,40.4051,40.4207,13515.0
2017-01-24 12:00:00,51.8,51.84,51.75,51.81,21713.0,40.4363,40.4676,40.3973,40.4441,21713.0
2017-01-24 12:10:00,51.82,51.95,51.81,51.91,15208.0,40.4519,40.5534,40.4441,40.5222,15208.0
2017-01-24 12:20:00,51.89,51.91,51.81,51.87,10792.0,40.5066,40.5222,40.4441,40.491,10792.0
2017-01-24 12:30:00,51.89,51.89,51.76,51.82,10223.0,40.5066,40.5066,40.4051,40.4519,10223.0
2017-01-24 12:40:00,51.83,51.9,51.79,51.86,10847.0,40.4598,40.5144,40.4285,40.4832,10847.0
2017-01-24 12:50:00,51.85,51.94,51.85,51.93,12453.0,40.4754,40.5456,40.4754,40.5378,12453.0
2017-01-24 13:00:00,51.91,51.95,51.84,51.93,23821.0,40.5222,40.5534,40.4676,40.5378,23821.0
2017-01-24 13:10:00,51.94,51.96,51.87,51.88,15778.0,40.5456,40.5612,40.491,40.4988,15778.0
2017-01-24 13:20:00,51.87,51.89,51.81,51.86,13361.0,40.491,40.5066,40.4441,40.4832,13361.0
2017-01-24 13:30:00,51.85,51.96,51.85,51.88,18053.0,40.4754,40.5612,40.4754,40.4988,18053.0
2017-01-24 13:40:00,51.89,52.03,51.87,52.02,20431.0,40.5066,40.6159,40.491,40.6081,20431.0
2017-01-24 13:50:00,52.05,52.09,51.97,51.97,99298.0,40.6315,40.6627,40.569,40.569,99298.0
2017-01-24 14:00:00,51.99,52.06,51.98,52.03,30362.0,40.5846,40.6393,40.5768,40.6159,30362.0
2017-01-24 14:10:00,52.03,52.05,51.88,51.95,35841.0,40.6159,40.6315,40.4988,40.5534,35841.0
2017-01-24 14:20:00,51.95,51.95,51.85,51.85,23434.0,40.5534,40.5534,40.4754,40.4754,23434.0
2017-01-24 14:30:00,51.81,51.91,51.79,51.84,19631.0,40.4441,40.5222,40.4285,40.4676,19631.0
2017-01-24 14:40:00,51.84,51.87,51.81,51.85,17288.0,40.4676,40.491,40.4441,40.4754,17288.0
2017-01-24 14:50:00,51.84,51.86,51.78,51.82,19304.0,40.4676,40.4832,40.4207,40.4519,19304.0
2017-01-24 15:00:00,51.8,51.82,51.77,51.8,21396.0,40.4363,40.4519,40.4129,40.4363,21396.0
2017-01-24 15:10:00,51.8,51.81,51.67,51.68,86761.0,40.4363,40.4441,40.3349,40.3427,86761.0
2017-01-24 15:20:00,51.68,51.7,51.63,51.68,48835.0,40.3427,40.3583,40.3036,40.3427,48835.0
2017-01-24 15:30:00,51.68,51.7,51.63,51.67,53434.0,40.3427,40.3583,40.3036,40.3349,53434.0
2017-01-24 15:40:00,51.68,51.82,51.67,51.79,57824.0,40.3427,40.4519,40.3349,40.4285,57824.0
2017-01-24 15:50:00,51.8,51.81,51.73,51.77,124364.0,40.4363,40.4441,40.3817,40.4129,124364.0
2017-01-25 09:30:00,52.42,53.28,52.35,53.22,206725.0,40.9203,41.5917,40.8657,41.5448,206725.0
2017-01-25 09:40:00,53.24,53.33,52.96,53.02,54074.0,41.5604,41.6307,41.3419,41.3887,54074.0
2017-01-25 09:50:00,53.06,53.4,52.99,53.36,51816.0,41.4199,41.6853,41.3653,41.6541,51816.0
2017-01-25 10:00:00,53.4,53.43,53.25,53.3,60344.0,41.6853,41.7087,41.5682,41.6073,60344.0
2017-01-25 10:10:00,53.3,53.31,53.07,53.12,40662.0,41.6073,41.6151,41.4277,41.4668,40662.0
2017-01-25 10:20:00,53.11,53.12,53.0,53.0,38921.0,41.4589,41.4668,41.3731,41.3731,38921.0
2017-01-25 10:30:00,53.02,53.14,53.0,53.11,50997.0,41.3887,41.4824,41.3731,41.4589,50997.0
2017-01-25 10:40:00,53.1,53.16,53.07,53.1,34180.0,41.4511,41.498,41.4277,41.4511,34180.0
2017-01-25 10:50:00,53.1,53.33,53.08,53.29,93692.0,41.4511,41.6307,41.4355,41.5995,93692.0
2017-01-25 11:00:00,53.3,53.49,53.27,53.44,62460.0,41.6073,41.7556,41.5838,41.7166,62460.0
2017-01-25 11:10:00,53.42,53.53,53.28,53.32,54758.0,41.7009,41.7868,41.5917,41.6229,54758.0
2017-01-25 11:20:00,53.32,53.32,53.25,53.3,35484.0,41.6229,41.6229,41.5682,41.6073,35484.0
2017-01-25 11:30:00,53.27,53.27,53.07,53.17,48733.0,41.5838,41.5838,41.4277,41.5058,48733.0
2017-01-25 11:40:00,53.16,53.25,53.13,53.22,30027.0,41.498,41.5682,41.4746,41.5448,30027.0
2017-01-25 11:50:00,53.2,53.25,53.19,53.22,37122.0,41.5292,41.5682,41.5214,41.5448,37122.0
2017-01-25 12:00:00,53.2,53.23,53.12,53.19,15180.0,41.5292,41.5526,41.4668,41.5214,15180.0
2017-01-25 12:10:00,53.15,53.25,53.15,53.24,21738.0,41.4902,41.5682,41.4902,41.5604,21738.0
2017-01-25 12:20:00,53.2,53.32,53.19,53.32,50723.0,41.5292,41.6229,41.5214,41.6229,50723.0
2017-01-25 12:30:00,53.29,53.32,53.27,53.3,34230.0,41.5995,41.6229,41.5838,41.6073,34230.0
2017-01-25 12:40:00,53.3,53.32,53.29,53.3,18499.0,41.6073,41.6229,41.5995,41.6073,18499.0
2017-01-25 12:50:00,53.29,53.33,53.26,53.27,17300.0,41.5995,41.6307,41.576,41.5838,17300.0
2017-01-25 13:00:00,53.27,53.4,53.26,53.36,24016.0,41.5838,41.6853,41.576,41.6541,24016.0
2017-01-25 13:10:00,53.39,53.46,53.38,53.45,32512.0,41.6775,41.7322,41.6697,41.7244,32512.0
2017-01-25 13:20:00,53.45,53.49,53.39,53.4,21472.0,41.7244,41.7556,41.6775,41.6853,21472.0
2017-01-25 13:30:00,53.4,53.51,53.39,53.5,19221.0,41.6853,41.7712,41.6775,41.7634,19221.0
2017-01-25 13:40:00,53.51,53.57,53.5,53.53,36012.0,41.7712,41.818,41.7634,41.7868,36012.0
2017-01-25 13:50:00,53.53,53.55,53.46,53.52,22726.0,41.7868,41.8024,41.7322,41.779,22726.0
2017-01-25 14:00:00,53.52,53.57,53.48,53.54,25126.0,41.779,41.818,41.7478,41.7946,25126.0
2017-01-25 14:10:00,53.53,53.57,53.5,53.57,29155.0,41.7868,41.818,41.7634,41.818,29155.0
2017-01-25 14:20:00,53.56,53.57,53.52,53.52,16389.0,41.8102,41.818,41.779,41.779,16389.0
2017-01-25 14:30:00,53.52,53.55,53.38,53.39,43708.0,41.779,41.8024,41.6697,41.6775,43708.0
2017-01-25 14:40:00,53.39,53.48,53.34,53.46,55995.0,41.6775,41.7478,41.6385,41.7322,55995.0
2017-01-25 14:50:00,53.46,53.47,53.39,53.43,30464.0,41.7322,41.74,41.6775,41.7087,30464.0
2017-01-25 15:00:00,53.44,53.5,53.39,53.39,49010.0,41.7166,41.7634,41.6775,41.6775,49010.0
2017-01-25 15:10:00,53.39,53.45,53.38,53.42,158454.0,41.6775,41.7244,41.6697,41.7009,158454.0
2017-01-25 15:20:00,53.41,53.52,53.41,53.52,23716.0,41.6931,41.779,41.6931,41.779,23716.0
2017-01-25 15:30:00,53.52,53.59,53.47,53.58,122681.0,41.779,41.8336,41.74,41.8258,122681.0
2017-01-25 15:40:00,53.57,53.67,53.57,53.63,303594.0,41.818,41.8961,41.818,41.8649,303594.0
2017-01-25 15:50:00,53.63,53.64,53.52,53.57,236315.0,41.8649,41.8727,41.779,41.818,236315.0
2017-01-26 09:30:00,53.46,53.73,53.19,53.65,103192.0,41.7322,41.9429,41.5214,41.8805,103192.0
2017-01-26 09:40:00,53.68,54.03,53.62,53.83,75281.0,41.9039,42.1771,41.8571,42.021,75281.0
2017-01-26 09:50:00,53.85,53.85,53.47,53.57,24028.0,42.0366,42.0366,41.74,41.818,24028.0
2017-01-26 10:00:00,53.59,53.59,53.39,53.44,44138.0,41.8336,41.8336,41.6775,41.7166,44138.0
2017-01-26 10:10:00,53.44,53.55,53.41,53.45,47661.0,41.7166,41.8024,41.6931,41.7244,47661.0
2017-01-26 10:20:00,53.43,53.52,53.42,53.46,28115.0,41.7087,41.779,41.7009,41.7322,28115.0
2017-01-26 10:30:00,53.47,53.56,53.41,53.5,24924.0,41.74,41.8102,41.6931,41.7634,24924.0
2017-01-26 10:40:00,53.49,53.51,53.42,53.44,38311.0,41.7556,41.7712,41.7009,41.7166,38311.0
2017-01-26 10:50:00,53.45,53.5,53.38,53.4,111967.0,41.7244,41.7634,41.6697,41.6853,111967.0
2017-01-26 11:00:00,53.4,53.4,53.17,53.27,19852.0,41.6853,41.6853,41.5058,41.5838,19852.0
2017-01-26 11:10:00,53.27,53.4,53.25,53.38,33961.0,41.5838,41.6853,41.5682,41.6697,33961.0
2017-01-26 11:20:00,53.4,53.53,53.36,53.51,17287.0,41.6853,41.7868,41.6541,41.7712,17287.0
2017-01-26 11:30:00,53.53,53.59,53.47,53.47,13961.0,41.7868,41.8336,41.74,41.74,13961.0
2017-01-26 11:40:00,53.5,53.51,53.34,53.47,63093.0,41.7634,41.7712,41.6385,41.74,63093.0
2017-01-26 11:50:00,53.48,53.5,53.46,53.49,8908.0,41.7478,41.7634,41.7322,41.7556,8908.0
2017-01-26 12:00:00,53.49,53.5,53.28,53.35,23931.0,41.7556,41.7634,41.5917,41.6463,23931.0
2017-01-26 12:10:00,53.35,53.45,53.35,53.4,12158.0,41.6463,41.7244,41.6463,41.6853,12158.0
2017-01-26 12:20:00,53.39,53.4,53.28,53.38,19599.0,41.6775,41.6853,41.5917,41.6697,19599.0
2017-01-26 12:30:00,53.35,53.41,53.31,53.35,46495.0,41.6463,41.6931,41.6151,41.6463,46495.0
2017-01-26 12:40:00,53.37,53.37,53.1,53.18,114125.0,41.6619,41.6619,41.4511,41.5136,114125.0
2017-01-26 12:50:00,53.18,53.23,53.17,53.19,17732.0,41.5136,41.5526,41.5058,41.5214,17732.0
2017-01-26 13:00:00,53.2,53.22,53.18,53.19,26952.0,41.5292,41.5448,41.5136,41.5214,26952.0
2017-01-26 13:10:00,53.19,53.19,52.99,53.04,24821.0,41.5214,41.5214,41.3653,41.4043,24821.0
2017-01-26 13:20:00,53.0,53.1,52.99,53.03,19958.0,41.3731,41.4511,41.3653,41.3965,19958.0
2017-01-26 13:30:00,53.03,53.04,52.99,53.01,22833.0,41.3965,41.4043,41.3653,41.3809,22833.0
2017-01-26 13:40:00,53.0,53.02,52.87,52.87,46728.0,41.3731,41.3887,41.2716,41.2716,46728.0
2017-01-26 13:50:00,52.87,52.93,52.87,52.9,17859.0,41.2716,41.3184,41.2716,41.295,17859.0
2017-01-26 14:00:00,52.91,52.91,52.79,52.8,55689.0,41.3028,41.3028,41.2091,41.217,55689.0
2017-01-26 14:10:00,52.79,52.8,52.73,52.79,28950.0,41.2091,41.217,41.1623,41.2091,28950.0
2017-01-26 14:20:00,52.79,52.91,52.77,52.91,15288.0,41.2091,41.3028,41.1935,41.3028,15288.0
2017-01-26 14:30:00,52.9,53.02,52.9,52.99,24752.0,41.295,41.3887,41.295,41.3653,24752.0
2017-01-26 14:40:00,52.99,53.0,52.97,52.98,37066.0,41.3653,41.3731,41.3497,41.3575,37066.0
2017-01-26 14:50:00,52.99,53.0,52.77,52.77,30978.0,41.3653,41.3731,41.1935,41.1935,30978.0
2017-01-26 15:00:00,52.8,52.8,52.68,52.72,28048.0,41.217,41.217,41.1233,41.1545,28048.0
2017-01-26 15:10:00,52.73,52.75,52.71,52.73,40662.0,41.1623,41.1779,41.1467,41.1623,40662.0
2017-01-26 15:20:00,52.72,52.74,52.65,52.68,64267.0,41.1545,41.1701,41.0999,41.1233,64267.0
2017-01-26 15:30:00,52.67,52.68,52.6,52.61,64857.0,41.1155,41.1233,41.0608,41.0686,64857.0
2017-01-26 15:40:00,52.61,52.62,52.35,52.37,171549.0,41.0686,41.0764,40.8657,40.8813,171549.0
2017-01-26 15:50:00,52.38,52.47,52.35,52.36,311491.0,40.8891,40.9593,40.8657,40.8735,311491.0
2017-01-27 09:30:00,52.63,52.83,52.26,52.28,81355.0,41.0842,41.2404,40.7954,40.811,81355.0
2017-01-27 09:40:00,52.28,52.37,51.92,52.01,80151.0,40.811,40.8813,40.53,40.6003,80151.0
2017-01-27 09:50:00,52.02,52.11,51.96,52.05,34580.0,40.6081,40.6783,40.5612,40.6315,34580.0
2017-01-27 10:00:00,52.08,52.1,51.99,51.99,37146.0,40.6549,40.6705,40.5846,40.5846,37146.0
2017-01-27 10:10:00,51.98,52.07,51.84,51.89,54717.0,40.5768,40.6471,40.4676,40.5066,54717.0
2017-01-27 10:20:00,51.9,51.99,51.88,51.88,28005.0,40.5144,40.5846,40.4988,40.4988,28005.0
2017-01-27 10:30:00,51.89,52.05,51.86,52.02,22801.0,40.5066,40.6315,40.4832,40.6081,22801.0
2017-01-27 10:40:00,52.03,52.17,52.01,52.02,50846.0,40.6159,40.7252,40.6003,40.6081,50846.0
2017-01-27 10:50:00,52.01,52.03,51.74,51.74,19085.0,40.6003,40.6159,40.3895,40.3895,19085.0
2017-01-27 11:00:00,51.73,51.77,51.54,51.54,34996.0,40.3817,40.4129,40.2334,40.2334,34996.0
2017-01-27 11:10:00,51.58,51.63,51.44,51.45,64762.0,40.2646,40.3036,40.1553,40.1631,64762.0
2017-01-27 11:20:00,51.47,51.49,51.36,51.41,42473.0,40.1787,40.1943,40.0929,40.1319,42473.0
2017-01-27 11:30:00,51.42,51.42,51.21,51.23,26250.0,40.1397,40.1397,39.9758,39.9914,26250.0
2017-01-27 11:40:00,51.21,51.29,51.15,51.2,32919.0,39.9758,40.0382,39.9289,39.968,32919.0
2017-01-27 11:50:00,51.21,51.37,51.19,51.37,35053.0,39.9758,40.1007,39.9602,40.1007,35053.0
2017-01-27 12:00:00,51.4,51.45,51.31,51.31,48545.0,40.1241,40.1631,40.0538,40.0538,48545.0
2017-01-27 12:10:00,51.33,51.43,51.3,51.36,18598.0,40.0694,40.1475,40.046,40.0929,18598.0
2017-01-27 12:20:00,51.37,51.38,51.3,51.33,29048.0,40.1007,40.1085,40.046,40.0694,29048.0
2017-01-27 12:30:00,51.33,51.37,51.27,51.31,57526.0,40.0694,40.1007,40.0226,40.0538,57526.0
2017-01-27 12:40:00,51.31,51.31,51.11,51.13,31649.0,40.0538,40.0538,39.8977,39.9133,31649.0
2017-01-27 12:50:00,51.13,51.28,51.11,51.23,39814.0,39.9133,40.0304,39.8977,39.9914,39814.0
2017-01-27 13:00:00,51.22,51.31,51.19,51.21,27730.0,39.9836,40.0538,39.9602,39.9758,27730.0
2017-01-27 13:10:00,51.23,51.23,51.12,51.17,44974.0,39.9914,39.9914,39.9055,39.9445,44974.0
2017-01-27 13:20:00,51.2,51.35,51.14,51.35,22743.0,39.968,40.0851,39.9211,40.0851,22743.0
2017-01-27 13:30:00,51.38,51.41,51.34,51.38,11593.0,40.1085,40.1319,40.0772,40.1085,11593.0
2017-01-27 13:40:00,51.38,51.49,51.37,51.43,15649.0,40.1085,40.1943,40.1007,40.1475,15649.0
2017-01-27 13:50:00,51.42,51.44,51.39,51.41,39460.0,40.1397,40.1553,40.1163,40.1319,39460.0
2017-01-27 14:00:00,51.41,51.46,51.4,51.45,20430.0,40.1319,40.1709,40.1241,40.1631,20430.0
2017-01-27 14:10:00,51.46,51.48,51.37,51.38,23327.0,40.1709,40.1865,40.1007,40.1085,23327.0
2017-01-27 14:20:00,51.36,51.45,51.24,51.25,44069.0,40.0929,40.1631,39.9992,40.007,44069.0
2017-01-27 14:30:00,51.27,51.44,51.18,51.4,89696.0,40.0226,40.1553,39.9523,40.1241,89696.0
2017-01-27 14:40:00,51.4,51.51,51.4,51.44,38241.0,40.1241,40.21,40.1241,40.1553,38241.0
2017-01-27 14:50:00,51.44,51.47,51.33,51.35,44959.0,40.1553,40.1787,40.0694,40.0851,44959.0
2017-01-27 15:00:00,51.35,51.41,51.27,51.4,49213.0,40.0851,40.1319,40.0226,40.1241,49213.0
2017-01-27 15:10:00,51.39,51.43,51.35,51.35,42299.0,40.1163,40.1475,40.0851,40.0851,42299.0
2017-01-27 15:20:00,51.35,51.35,51.21,51.26,64004.0,40.0851,40.0851,39.9758,40.0148,64004.0
2017-01-27 15:30:00,51.26,51.42,51.26,51.36,49166.0,40.0148,40.1397,40.0148,40.0929,49166.0
2017-01-27 15:40:00,51.36,51.36,51.3,51.36,60092.0,40.0929,40.0929,40.046,40.0929,60092.0
2017-01-27 15:50:00,51.36,51.36,51.28,51.3,202517.0,40.0929,40.0929,40.0304,40.046,202517.0
2017-01-30 09:30:00,52.36,52.73,51.32,51.35,180773.0,40.8735,41.1623,40.0616,40.0851,180773.0
2017-01-30 09:40:00,51.29,51.43,51.09,51.26,123208.0,40.0382,40.1475,39.8821,40.0148,123208.0
2017-01-30 09:50:00,51.28,51.54,50.96,51.34,165110.0,40.0304,40.2334,39.7806,40.0772,165110.0
2017-01-30 10:00:00,51.35,52.0,51.34,51.74,152460.0,40.0851,40.5925,40.0772,40.3895,152460.0
2017-01-30 10:10:00,51.75,51.88,51.44,51.51,130749.0,40.3973,40.4988,40.1553,40.21,130749.0
2017-01-30 10:20:00,51.52,51.6,51.4,51.47,45744.0,40.2178,40.2802,40.1241,40.1787,45744.0
2017-01-30 10:30:00,51.47,51.79,51.45,51.52,79706.0,40.1787,40.4285,40.1631,40.2178,79706.0
2017-01-30 10:40:00,51.47,51.66,51.44,51.44,46540.0,40.1787,40.327,40.1553,40.1553,46540.0
2017-01-30 10:50:00,51.45,51.53,51.32,51.39,86019.0,40.1631,40.2256,40.0616,40.1163,86019.0
2017-01-30 11:00:00,51.37,51.57,51.36,51.55,47321.0,40.1007,40.2568,40.0929,40.2412,47321.0
2017-01-30 11:10:00,51.54,51.94,51.54,51.91,29739.0,40.2334,40.5456,40.2334,40.5222,29739.0
2017-01-30 11:20:00,51.92,51.92,51.52,51.52,44896.0,40.53,40.53,40.2178,40.2178,44896.0
2017-01-30 11:30:00,51.52,51.68,51.48,51.67,32430.0,40.2178,40.3427,40.1865,40.3349,32430.0
2017-01-30 11:40:00,51.66,51.86,51.6,51.86,49735.0,40.327,40.4832,40.2802,40.4832,49735.0
2017-01-30 11:50:00,51.84,52.14,51.75,52.13,43972.0,40.4676,40.7017,40.3973,40.6939,43972.0
2017-01-30 12:00:00,52.15,52.35,52.06,52.3,61949.0,40.7095,40.8657,40.6393,40.8266,61949.0
2017-01-30 12:10:00,52.3,52.39,52.19,52.22,62930.0,40.8266,40.8969,40.7408,40.7642,62930.0
2017-01-30 12:20:00,52.21,52.21,51.91,51.91,49302.0,40.7564,40.7564,40.5222,40.5222,49302.0
2017-01-30 12:30:00,51.91,51.96,51.78,51.93,41404.0,40.5222,40.5612,40.4207,40.5378,41404.0
2017-01-30 12:40:00,51.91,51.96,51.86,51.88,24312.0,40.5222,40.5612,40.4832,40.4988,24312.0
2017-01-30 12:50:00,51.84,51.94,51.8,51.86,16383.0,40.4676,40.5456,40.4363,40.4832,16383.0
2017-01-30 13:00:00,51.85,51.89,51.8,51.88,14329.0,40.4754,40.5066,40.4363,40.4988,14329.0
2017-01-30 13:10:00,51.88,52.04,51.88,51.93,21070.0,40.4988,40.6237,40.4988,40.5378,21070.0
2017-01-30 13:20:00,51.9,52.0,51.9,51.97,13733.0,40.5144,40.5925,40.5144,40.569,13733.0
2017-01-30 13:30:00,52.0,52.0,51.72,51.72,21825.0,40.5925,40.5925,40.3739,40.3739,21825.0
2017-01-30 13:40:00,51.73,51.83,51.7,51.81,28562.0,40.3817,40.4598,40.3583,40.4441,28562.0
2017-01-30 13:50:00,51.82,51.82,51.67,51.73,23166.0,40.4519,40.4519,40.3349,40.3817,23166.0
2017-01-30 14:00:00,51.74,51.84,51.73,51.84,33071.0,40.3895,40.4676,40.3817,40.4676,33071.0
2017-01-30 14:10:00,51.85,52.0,51.83,51.98,36715.0,40.4754,40.5925,40.4598,40.5768,36715.0
2017-01-30 14:20:00,52.0,52.06,51.99,52.01,27024.0,40.5925,40.6393,40.5846,40.6003,27024.0
2017-01-30 14:30:00,52.01,52.04,51.95,51.99,41173.0,40.6003,40.6237,40.5534,40.5846,41173.0
2017-01-30 14:40:00,52.01,52.06,51.97,52.02,40515.0,40.6003,40.6393,40.569,40.6081,40515.0
2017-01-30 14:50:00,52.01,52.06,51.96,52.04,26346.0,40.6003,40.6393,40.5612,40.6237,26346.0
2017-01-30 15:00:00,52.02,52.06,51.99,52.04,27557.0,40.6081,40.6393,40.5846,40.6237,27557.0
2017-01-30 15:10:00,52.04,52.05,52.01,52.03,26649.0,40.6237,40.6315,40.6003,40.6159,26649.0
2017-01-30 15:20:00,52.03,52.07,52.02,52.04,27663.0,40.6159,40.6471,40.6081,40.6237,27663.0
2017-01-30 15:30:00,52.05,52.1,52.04,52.06,54425.0,40.6315,40.6705,40.6237,40.6393,54425.0
2017-01-30 15:40:00,52.06,52.28,52.04,52.26,93786.0,40.6393,40.811,40.6237,40.7954,93786.0
2017-01-30 15:50:00,52.26,52.28,52.12,52.13,180270.0,40.7954,40.811,40.6861,40.6939,180270.0
2017-01-31 09:30:00,49.91,49.99,49.33,49.82,448691.0,38.961,39.0234,38.5082,38.8907,448691.0
2017-01-31 09:40:00,49.87,51.25,49.85,51.0,323649.0,38.9297,40.007,38.9141,39.8118,323649.0
2017-01-31 09:50:00,50.93,50.96,50.29,50.39,87100.0,39.7572,39.7806,39.2576,39.3357,87100.0
2017-01-31 10:00:00,50.39,50.9,50.24,50.9,73569.0,39.3357,39.7338,39.2186,39.7338,73569.0
2017-01-31 10:10:00,50.9,51.02,50.75,51.02,46169.0,39.7338,39.8274,39.6167,39.8274,46169.0
2017-01-31 10:20:00,50.99,51.27,50.86,51.13,103945.0,39.804,40.0226,39.7025,39.9133,103945.0
2017-01-31 10:30:00,51.13,51.45,51.06,51.14,108809.0,39.9133,40.1631,39.8587,39.9211,108809.0
2017-01-31 10:40:00,51.14,51.14,50.63,50.67,80439.0,39.9211,39.9211,39.523,39.5542,80439.0
2017-01-31 10:50:00,50.67,50.69,50.5,50.64,109350.0,39.5542,39.5698,39.4215,39.5308,109350.0
2017-01-31 11:00:00,50.65,50.8,50.61,50.79,90293.0,39.5386,39.6557,39.5074,39.6479,90293.0
2017-01-31 11:10:00,50.79,50.8,50.67,50.75,98063.0,39.6479,39.6557,39.5542,39.6167,98063.0
2017-01-31 11:20:00,50.75,50.76,50.61,50.67,46151.0,39.6167,39.6245,39.5074,39.5542,46151.0
2017-01-31 11:30:00,50.7,50.72,50.58,50.69,37860.0,39.5776,39.5933,39.484,39.5698,37860.0
2017-01-31 11:40:00,50.68,50.75,50.6,50.61,40159.0,39.562,39.6167,39.4996,39.5074,40159.0
2017-01-31 11:50:00,50.6,50.66,50.58,50.61,30201.0,39.4996,39.5464,39.484,39.5074,30201.0
2017-01-31 12:00:00,50.59,50.62,50.45,50.51,48620.0,39.4918,39.5152,39.3825,39.4293,48620.0
2017-01-31 12:10:00,50.5,50.51,50.4,50.46,33477.0,39.4215,39.4293,39.3435,39.3903,33477.0
2017-01-31 12:20:00,50.46,50.5,50.43,50.48,40019.0,39.3903,39.4215,39.3669,39.4059,40019.0
2017-01-31 12:30:00,50.5,50.54,50.47,50.5,20987.0,39.4215,39.4527,39.3981,39.4215,20987.0
2017-01-31 12:40:00,50.49,50.57,50.49,50.56,43107.0,39.4137,39.4762,39.4137,39.4684,43107.0
2017-01-31 12:50:00,50.56,50.68,50.55,50.65,27976.0,39.4684,39.562,39.4606,39.5386,27976.0
2017-01-31 13:00:00,50.65,50.66,50.56,50.59,19548.0,39.5386,39.5464,39.4684,39.4918,19548.0
2017-01-31 13:10:00,50.6,50.6,50.45,50.48,16073.0,39.4996,39.4996,39.3825,39.4059,16073.0
2017-01-31 13:20:00,50.48,50.66,50.48,50.66,22082.0,39.4059,39.5464,39.4059,39.5464,22082.0
2017-01-31 13:30:00,50.67,50.68,50.61,50.68,46656.0,39.5542,39.562,39.5074,39.562,46656.0
2017-01-31 13:40:00,50.69,50.8,50.67,50.75,112104.0,39.5698,39.6557,39.5542,39.6167,112104.0
2017-01-31 13:50:00,50.75,50.76,50.61,50.7,45690.0,39.6167,39.6245,39.5074,39.5776,45690.0
2017-01-31 14:00:00,50.71,50.74,50.6,50.64,147656.0,39.5855,39.6089,39.4996,39.5308,147656.0
2017-01-31 14:10:00,50.64,50.88,50.64,50.87,62109.0,39.5308,39.7182,39.5308,39.7104,62109.0
2017-01-31 14:20:00,50.88,51.2,50.88,51.18,36271.0,39.7182,39.968,39.7182,39.9523,36271.0
2017-01-31 14:30:00,51.19,51.19,51.03,51.06,85929.0,39.9602,39.9602,39.8353,39.8587,85929.0
2017-01-31 14:40:00,51.05,51.09,51.02,51.08,75636.0,39.8509,39.8821,39.8274,39.8743,75636.0
2017-01-31 14:50:00,51.08,51.52,51.07,51.52,124684.0,39.8743,40.2178,39.8665,40.2178,124684.0
2017-01-31 15:00:00,51.5,51.62,51.43,51.55,143966.0,40.2021,40.2958,40.1475,40.2412,143966.0
2017-01-31 15:10:00,51.53,51.7,51.46,51.7,67787.0,40.2256,40.3583,40.1709,40.3583,67787.0
2017-01-31 15:20:00,51.68,51.75,51.53,51.54,73820.0,40.3427,40.3973,40.2256,40.2334,73820.0
2017-01-31 15:30:00,51.55,51.62,51.52,51.57,78662.0,40.2412,40.2958,40.2178,40.2568,78662.0
2017-01-31 15:40:00,51.57,51.78,51.57,51.64,140718.0,40.2568,40.4207,40.2568,40.3114,140718.0
2017-01-31 15:50:00,51.63,51.69,51.5,51.6,307945.0,40.3036,40.3505,40.2021,40.2802,307945.0
2017-02-01 09:30:00,51.61,52.21,51.55,51.81,96031.0,40.288,40.7564,40.2412,40.4441,96031.0
2017-02-01 09:40:00,51.76,51.8,51.23,51.23,18958.0,40.4051,40.4363,39.9914,39.9914,18958.0
2017-02-01 09:50:00,51.27,51.54,51.26,51.34,26450.0,40.0226,40.2334,40.0148,40.0772,26450.0
2017-02-01 10:00:00,51.34,51.45,50.89,50.97,64385.0,40.0772,40.1631,39.726,39.7884,64385.0
2017-02-01 10:10:00,50.92,50.97,50.77,50.93,28834.0,39.7494,39.7884,39.6323,39.7572,28834.0
2017-02-01 10:20:00,50.92,50.97,50.8,50.93,46453.0,39.7494,39.7884,39.6557,39.7572,46453.0
2017-02-01 10:30:00,50.97,50.97,50.42,50.42,41946.0,39.7884,39.7884,39.3591,39.3591,41946.0
2017-02-01 10:40:00,50.42,50.5,50.28,50.38,35520.0,39.3591,39.4215,39.2498,39.3278,35520.0
2017-02-01 10:50:00,50.4,50.77,50.32,50.59,90818.0,39.3435,39.6323,39.281,39.4918,90818.0
2017-02-01 11:00:00,50.59,50.72,50.53,50.61,54499.0,39.4918,39.5933,39.4449,39.5074,54499.0
2017-02-01 11:10:00,50.64,50.78,50.46,50.65,104591.0,39.5308,39.6401,39.3903,39.5386,104591.0
2017-02-01 11:20:00,50.66,50.68,50.53,50.68,42508.0,39.5464,39.562,39.4449,39.562,42508.0
2017-02-01 11:30:00,50.68,50.7,50.46,50.63,65850.0,39.562,39.5776,39.3903,39.523,65850.0
2017-02-01 11:40:00,50.64,50.77,50.57,50.63,52498.0,39.5308,39.6323,39.4762,39.523,52498.0
2017-02-01 11:50:00,50.62,50.77,50.6,50.72,19851.0,39.5152,39.6323,39.4996,39.5933,19851.0
2017-02-01 12:00:00,50.74,50.9,50.7,50.9,28877.0,39.6089,39.7338,39.5776,39.7338,28877.0
2017-02-01 12:10:00,50.89,50.91,50.82,50.89,13315.0,39.726,39.7416,39.6713,39.726,13315.0
2017-02-01 12:20:00,50.88,51.06,50.85,51.06,23146.0,39.7182,39.8587,39.6947,39.8587,23146.0
2017-02-01 12:30:00,51.05,51.21,51.05,51.18,36234.0,39.8509,39.9758,39.8509,39.9523,36234.0
2017-02-01 12:40:00,51.18,51.27,51.1,51.22,21521.0,39.9523,40.0226,39.8899,39.9836,21521.0
2017-02-01 12:50:00,51.23,51.26,51.19,51.24,8262.0,39.9914,40.0148,39.9602,39.9992,8262.0
2017-02-01 13:00:00,51.24,51.26,51.11,51.2,12860.0,39.9992,40.0148,39.8977,39.968,12860.0
2017-02-01 13:10:00,51.18,51.19,51.1,51.19,9206.0,39.9523,39.9602,39.8899,39.9602,9206.0
2017-02-01 13:20:00,51.17,51.27,51.16,51.24,12602.0,39.9445,40.0226,39.9367,39.9992,12602.0
2017-02-01 13:30:00,51.23,51.37,51.23,51.3,19944.0,39.9914,40.1007,39.9914,40.046,19944.0
2017-02-01 13:40:00,51.28,51.33,51.25,51.33,14866.0,40.0304,40.0694,40.007,40.0694,14866.0
2017-02-01 13:50:00,51.34,51.38,51.28,51.35,23092.0,40.0772,40.1085,40.0304,40.0851,23092.0
2017-02-01 14:00:00,51.32,51.44,51.22,51.37,37549.0,40.0616,40.1553,39.9836,40.1007,37549.0
2017-02-01 14:10:00,51.38,51.6,51.38,51.49,29093.0,40.1085,40.2802,40.1085,40.1943,29093.0
2017-02-01 14:20:00,51.49,51.49,51.28,51.29,12030.0,40.1943,40.1943,40.0304,40.0382,12030.0
2017-02-01 14:30:00,51.28,51.28,51.06,51.12,17608.0,40.0304,40.0304,39.8587,39.9055,17608.0
2017-02-01 14:40:00,51.11,51.14,50.96,51.0,20479.0,39.8977,39.9211,39.7806,39.8118,20479.0
2017-02-01 14:50:00,51.01,51.08,50.95,51.08,24106.0,39.8196,39.8743,39.7728,39.8743,24106.0
2017-02-01 15:00:00,51.08,51.09,50.92,50.98,22127.0,39.8743,39.8821,39.7494,39.7962,22127.0
2017-02-01 15:10:00,50.98,51.02,50.94,50.99,21094.0,39.7962,39.8274,39.765,39.804,21094.0
2017-02-01 15:20:00,51.0,51.13,51.0,51.13,21195.0,39.8118,39.9133,39.8118,39.9133,21195.0
2017-02-01 15:30:00,51.13,51.24,51.12,51.23,45169.0,39.9133,39.9992,39.9055,39.9914,45169.0
2017-02-01 15:40:00,51.23,51.29,51.21,51.22,65341.0,39.9914,40.0382,39.9758,39.9836,65341.0
2017-02-01 15:50:00,51.23,51.28,51.18,51.19,103394.0,39.9914,40.0304,39.9523,39.9602,103394.0
2017-02-02 09:30:00,51.01,51.2,50.78,50.83,55534.0,39.8196,39.968,39.6401,39.6791,55534.0
2017-02-02 09:40:00,50.83,50.91,50.74,50.8,34850.0,39.6791,39.7416,39.6089,39.6557,34850.0
2017-02-02 09:50:00,50.79,50.9,50.62,50.85,39268.0,39.6479,39.7338,39.5152,39.6947,39268.0
2017-02-02 10:00:00,50.84,50.87,50.63,50.83,23972.0,39.6869,39.7104,39.523,39.6791,23972.0
2017-02-02 10:10:00,50.85,50.96,50.82,50.85,27396.0,39.6947,39.7806,39.6713,39.6947,27396.0
2017-02-02 10:20:00,50.84,50.84,50.68,50.68,12006.0,39.6869,39.6869,39.562,39.562,12006.0
2017-02-02 10:30:00,50.69,50.86,50.63,50.85,30585.0,39.5698,39.7025,39.523,39.6947,30585.0
2017-02-02 10:40:00,50.85,51.13,50.83,51.13,43224.0,39.6947,39.9133,39.6791,39.9133,43224.0
2017-02-02 10:50:00,51.15,51.27,51.08,51.25,26594.0,39.9289,40.0226,39.8743,40.007,26594.0
2017-02-02 11:00:00,51.26,51.41,50.99,50.99,60403.0,40.0148,40.1319,39.804,39.804,60403.0
2017-02-02 11:10:00,50.99,51.1,50.97,50.97,99194.0,39.804,39.8899,39.7884,39.7884,99194.0
2017-02-02 11:20:00,50.96,51.02,50.89,50.91,32724.0,39.7806,39.8274,39.726,39.7416,32724.0
2017-02-02 11:30:00,50.89,50.92,50.83,50.84,19096.0,39.726,39.7494,39.6791,39.6869,19096.0
2017-02-02 11:40:00,50.83,50.94,50.83,50.86,38324.0,39.6791,39.765,39.6791,39.7025,38324.0
2017-02-02 11:50:00,50.86,50.86,50.63,50.68,36750.0,39.7025,39.7025,39.523,39.562,36750.0
2017-02-02 12:00:00,50.68,50.92,50.65,50.91,16775.0,39.562,39.7494,39.5386,39.7416,16775.0
2017-02-02 12:10:00,50.91,51.08,50.91,51.08,22456.0,39.7416,39.8743,39.7416,39.8743,22456.0
2017-02-02 12:20:00,51.1,51.13,51.05,51.11,12271.0,39.8899,39.9133,39.8509,39.8977,12271.0
2017-02-02 12:30:00,51.1,51.18,51.09,51.18,14081.0,39.8899,39.9523,39.8821,39.9523,14081.0
2017-02-02 12:40:00,51.2,51.25,51.17,51.17,13025.0,39.968,40.007,39.9445,39.9445,13025.0
2017-02-02 12:50:00,51.16,51.17,51.04,51.06,9152.0,39.9367,39.9445,39.8431,39.8587,9152.0
2017-02-02 13:00:00,51.08,51.1,51.05,51.1,5375.0,39.8743,39.8899,39.8509,39.8899,5375.0
2017-02-02 13:10:00,51.08,51.1,51.03,51.06,6578.0,39.8743,39.8899,39.8353,39.8587,6578.0
2017-02-02 13:20:00,51.05,51.05,50.98,50.98,7349.0,39.8509,39.8509,39.7962,39.7962,7349.0
2017-02-02 13:30:00,50.96,51.03,50.93,51.0,11375.0,39.7806,39.8353,39.7572,39.8118,11375.0
2017-02-02 13:40:00,51.01,51.18,51.01,51.15,16147.0,39.8196,39.9523,39.8196,39.9289,16147.0
2017-02-02 13:50:00,51.15,51.18,51.05,51.12,16038.0,39.9289,39.9523,39.8509,39.9055,16038.0
2017-02-02 14:00:00,51.08,51.09,50.92,50.95,8419.0,39.8743,39.8821,39.7494,39.7728,8419.0
2017-02-02 14:10:00,50.93,50.97,50.8,50.8,15706.0,39.7572,39.7884,39.6557,39.6557,15706.0
2017-02-02 14:20:00,50.82,50.85,50.76,50.76,12250.0,39.6713,39.6947,39.6245,39.6245,12250.0
2017-02-02 14:30:00,50.78,50.78,50.62,50.74,33966.0,39.6401,39.6401,39.5152,39.6089,33966.0
2017-02-02 14:40:00,50.75,50.78,50.7,50.73,12697.0,39.6167,39.6401,39.5776,39.6011,12697.0
2017-02-02 14:50:00,50.73,50.76,50.7,50.72,10729.0,39.6011,39.6245,39.5776,39.5933,10729.0
2017-02-02 15:00:00,50.71,50.76,50.68,50.69,24672.0,39.5855,39.6245,39.562,39.5698,24672.0
2017-02-02 15:10:00,50.7,50.74,50.67,50.74,19618.0,39.5776,39.6089,39.5542,39.6089,19618.0
2017-02-02 15:20:00,50.74,50.79,50.7,50.76,18085.0,39.6089,39.6479,39.5776,39.6245,18085.0
2017-02-02 15:30:00,50.76,50.78,50.7,50.75,28439.0,39.6245,39.6401,39.5776,39.6167,28439.0
2017-02-02 15:40:00,50.75,50.8,50.74,50.78,29333.0,39.6167,39.6557,39.6089,39.6401,29333.0
2017-02-02 15:50:00,50.79,50.79,50.69,50.71,117806.0,39.6479,39.6479,39.5698,39.5855,117806.0
2017-02-03 09:30:00,51.12,51.47,51.07,51.43,47932.0,39.9055,40.1787,39.8665,40.1475,47932.0
2017-02-03 09:40:00,51.43,51.74,51.36,51.48,86894.0,40.1475,40.3895,40.0929,40.1865,86894.0
2017-02-03 09:50:00,51.5,51.7,51.35,51.35,38819.0,40.2021,40.3583,40.0851,40.0851,38819.0
2017-02-03 10:00:00,51.38,52.25,51.36,52.25,178352.0,40.1085,40.7876,40.0929,40.7876,178352.0
2017-02-03 10:10:00,52.25,52.25,51.95,52.24,114415.0,40.7876,40.7876,40.5534,40.7798,114415.0
2017-02-03 10:20:00,52.24,52.28,51.93,51.93,70997.0,40.7798,40.811,40.5378,40.5378,70997.0
2017-02-03 10:30:00,51.92,51.92,51.44,51.44,107892.0,40.53,40.53,40.1553,40.1553,107892.0
2017-02-03 10:40:00,51.47,51.58,51.43,51.5,91845.0,40.1787,40.2646,40.1475,40.2021,91845.0
2017-02-03 10:50:00,51.52,51.6,51.34,51.59,89194.0,40.2178,40.2802,40.0772,40.2724,89194.0
2017-02-03 11:00:00,51.59,51.81,51.59,51.75,82355.0,40.2724,40.4441,40.2724,40.3973,82355.0
2017-02-03 11:10:00,51.75,51.76,51.64,51.64,28050.0,40.3973,40.4051,40.3114,40.3114,28050.0
2017-02-03 11:20:00,51.64,51.75,51.63,51.75,24061.0,40.3114,40.3973,40.3036,40.3973,24061.0
2017-02-03 11:30:00,51.74,51.94,51.73,51.86,35587.0,40.3895,40.5456,40.3817,40.4832,35587.0
2017-02-03 11:40:00,51.87,51.93,51.69,51.75,40299.0,40.491,40.5378,40.3505,40.3973,40299.0
2017-02-03 11:50:00,51.77,51.88,51.76,51.84,20149.0,40.4129,40.4988,40.4051,40.4676,20149.0
2017-02-03 12:00:00,51.86,51.96,51.85,51.94,28572.0,40.4832,40.5612,40.4754,40.5456,28572.0
2017-02-03 12:10:00,51.94,51.97,51.92,51.95,14237.0,40.5456,40.569,40.53,40.5534,14237.0
2017-02-03 12:20:00,51.94,51.94,51.9,51.91,28740.0,40.5456,40.5456,40.5144,40.5222,28740.0
2017-02-03 12:30:00,51.91,51.97,51.85,51.86,23903.0,40.5222,40.569,40.4754,40.4832,23903.0
2017-02-03 12:40:00,51.85,51.9,51.8,51.83,44440.0,40.4754,40.5144,40.4363,40.4598,44440.0
2017-02-03 12:50:00,51.84,51.85,51.73,51.76,30442.0,40.4676,40.4754,40.3817,40.4051,30442.0
2017-02-03 13:00:00,51.77,51.78,51.69,51.74,23162.0,40.4129,40.4207,40.3505,40.3895,23162.0
2017-02-03 13:10:00,51.74,51.82,51.73,51.76,18520.0,40.3895,40.4519,40.3817,40.4051,18520.0
2017-02-03 13:20:00,51.76,51.79,51.67,51.77,22106.0,40.4051,40.4285,40.3349,40.4129,22106.0
2017-02-03 13:30:00,51.75,51.82,51.74,51.77,15902.0,40.3973,40.4519,40.3895,40.4129,15902.0
2017-02-03 13:40:00,51.77,51.78,51.7,51.75,60685.0,40.4129,40.4207,40.3583,40.3973,60685.0
2017-02-03 13:50:00,51.76,51.77,51.65,51.65,24456.0,40.4051,40.4129,40.3192,40.3192,24456.0
2017-02-03 14:00:00,51.67,51.69,51.6,51.63,30526.0,40.3349,40.3505,40.2802,40.3036,30526.0
2017-02-03 14:10:00,51.63,51.76,51.63,51.71,29104.0,40.3036,40.4051,40.3036,40.3661,29104.0
2017-02-03 14:20:00,51.71,51.75,51.47,51.53,59962.0,40.3661,40.3973,40.1787,40.2256,59962.0
2017-02-03 14:30:00,51.53,51.58,51.53,51.55,29637.0,40.2256,40.2646,40.2256,40.2412,29637.0
2017-02-03 14:40:00,51.54,51.61,51.54,51.61,31132.0,40.2334,40.288,40.2334,40.288,31132.0
2017-02-03 14:50:00,51.61,51.66,51.59,51.65,23327.0,40.288,40.327,40.2724,40.3192,23327.0
2017-02-03 15:00:00,51.65,51.77,51.65,51.76,32941.0,40.3192,40.4129,40.3192,40.4051,32941.0
2017-02-03 15:10:00,51.77,52.0,51.77,51.98,76863.0,40.4129,40.5925,40.4129,40.5768,76863.0
2017-02-03 15:20:00,51.99,52.0,51.84,51.84,54688.0,40.5846,40.5925,40.4676,40.4676,54688.0
2017-02-03 15:30:00,51.84,51.85,51.78,51.83,72011.0,40.4676,40.4754,40.4207,40.4598,72011.0
2017-02-03 15:40:00,51.84,51.85,51.73,51.74,80364.0,40.4676,40.4754,40.3817,40.3895,80364.0
2017-02-03 15:50:00,51.74,51.77,51.67,51.74,164360.0,40.3895,40.4129,40.3349,40.3895,164360.0
2017-02-06 09:30:00,51.35,52.1,51.34,52.03,53147.0,40.0851,40.6705,40.0772,40.6159,53147.0
2017-02-06 09:40:00,52.05,52.19,51.9,52.11,28323.0,40.6315,40.7408,40.5144,40.6783,28323.0
2017-02-06 09:50:00,52.1,52.19,52.0,52.09,22605.0,40.6705,40.7408,40.5925,40.6627,22605.0
2017-02-06 10:00:00,52.01,52.2,51.9,52.2,33584.0,40.6003,40.7486,40.5144,40.7486,33584.0
2017-02-06 10:10:00,52.2,52.45,52.15,52.4,47086.0,40.7486,40.9437,40.7095,40.9047,47086.0
2017-02-06 10:20:00,52.41,52.58,52.4,52.55,51956.0,40.9125,41.0452,40.9047,41.0218,51956.0
2017-02-06 10:30:00,52.52,52.61,52.14,52.2,131706.0,40.9984,41.0686,40.7017,40.7486,131706.0
2017-02-06 10:40:00,52.18,52.27,52.11,52.12,32180.0,40.733,40.8032,40.6783,40.6861,32180.0
2017-02-06 10:50:00,52.12,52.12,51.93,52.07,34291.0,40.6861,40.6861,40.5378,40.6471,34291.0
2017-02-06 11:00:00,52.02,52.29,52.02,52.23,38882.0,40.6081,40.8188,40.6081,40.772,38882.0
2017-02-06 11:10:00,52.23,52.24,52.15,52.2,72099.0,40.772,40.7798,40.7095,40.7486,72099.0
2017-02-06 11:20:00,52.21,52.26,52.14,52.14,27203.0,40.7564,40.7954,40.7017,40.7017,27203.0
2017-02-06 11:30:00,52.16,52.25,52.14,52.22,27905.0,40.7174,40.7876,40.7017,40.7642,27905.0
2017-02-06 11:40:00,52.21,52.24,52.16,52.18,25234.0,40.7564,40.7798,40.7174,40.733,25234.0
2017-02-06 11:50:00,52.18,52.25,52.11,52.17,32081.0,40.733,40.7876,40.6783,40.7252,32081.0
2017-02-06 12:00:00,52.13,52.21,51.97,51.98,32892.0,40.6939,40.7564,40.569,40.5768,32892.0
2017-02-06 12:10:00,51.99,52.07,51.95,52.03,24947.0,40.5846,40.6471,40.5534,40.6159,24947.0
2017-02-06 12:20:00,52.01,52.05,51.92,52.05,32678.0,40.6003,40.6315,40.53,40.6315,32678.0
2017-02-06 12:30:00,52.03,52.03,51.96,52.02,37659.0,40.6159,40.6159,40.5612,40.6081,37659.0
2017-02-06 12:40:00,52.03,52.05,51.96,51.99,20891.0,40.6159,40.6315,40.5612,40.5846,20891.0
2017-02-06 12:50:00,51.99,52.03,51.97,51.99,33180.0,40.5846,40.6159,40.569,40.5846,33180.0
2017-02-06 13:00:00,51.98,52.03,51.83,51.94,53153.0,40.5768,40.6159,40.4598,40.5456,53153.0
2017-02-06 13:10:00,51.92,52.03,51.92,51.98,57578.0,40.53,40.6159,40.53,40.5768,57578.0
2017-02-06 13:20:00,51.98,52.11,51.98,52.08,16084.0,40.5768,40.6783,40.5768,40.6549,16084.0
2017-02-06 13:30:00,52.07,52.07,51.99,51.99,18075.0,40.6471,40.6471,40.5846,40.5846,18075.0
2017-02-06 13:40:00,51.99,52.07,51.99,52.06,19023.0,40.5846,40.6471,40.5846,40.6393,19023.0
2017-02-06 13:50:00,52.07,52.1,52.06,52.09,17434.0,40.6471,40.6705,40.6393,40.6627,17434.0
2017-02-06 14:00:00,52.08,52.13,52.01,52.06,58451.0,40.6549,40.6939,40.6003,40.6393,58451.0
2017-02-06 14:10:00,52.06,52.07,52.0,52.04,34538.0,40.6393,40.6471,40.5925,40.6237,34538.0
2017-02-06 14:20:00,52.04,52.04,51.95,52.02,20522.0,40.6237,40.6237,40.5534,40.6081,20522.0
2017-02-06 14:30:00,52.01,52.01,51.93,51.97,38013.0,40.6003,40.6003,40.5378,40.569,38013.0
2017-02-06 14:40:00,51.98,52.06,51.94,52.03,25219.0,40.5768,40.6393,40.5456,40.6159,25219.0
2017-02-06 14:50:00,52.03,52.04,51.99,52.03,19903.0,40.6159,40.6237,40.5846,40.6159,19903.0
2017-02-06 15:00:00,52.03,52.06,52.0,52.04,25433.0,40.6159,40.6393,40.5925,40.6237,25433.0
2017-02-06 15:10:00,52.05,52.06,51.98,51.98,33148.0,40.6315,40.6393,40.5768,40.5768,33148.0
2017-02-06 15:20:00,51.98,52.01,51.93,52.0,37029.0,40.5768,40.6003,40.5378,40.5925,37029.0
2017-02-06 15:30:00,52.0,52.15,51.98,52.14,80957.0,40.5925,40.7095,40.5768,40.7017,80957.0
2017-02-06 15:40:00,52.13,52.2,52.1,52.14,100178.0,40.6939,40.7486,40.6705,40.7017,100178.0
2017-02-06 15:50:00,52.14,52.18,52.1,52.15,173963.0,40.7017,40.733,40.6705,40.7095,173963.0
2017-02-07 09:30:00,52.27,52.38,51.97,52.38,18945.0,40.8032,40.8891,40.569,40.8891,18945.0
2017-02-07 09:40:00,52.34,52.38,52.15,52.22,21548.0,40.8579,40.8891,40.7095,40.7642,21548.0
2017-02-07 09:50:00,52.23,52.31,52.04,52.06,47994.0,40.772,40.8344,40.6237,40.6393,47994.0
2017-02-07 10:00:00,52.06,52.12,52.0,52.06,26071.0,40.6393,40.6861,40.5925,40.6393,26071.0
2017-02-07 10:10:00,52.06,52.18,52.06,52.15,22658.0,40.6393,40.733,40.6393,40.7095,22658.0
2017-02-07 10:20:00,52.11,52.23,52.08,52.16,29359.0,40.6783,40.772,40.6549,40.7174,29359.0
2017-02-07 10:30:00,52.14,52.17,52.08,52.14,77552.0,40.7017,40.7252,40.6549,40.7017,77552.0
2017-02-07 10:40:00,52.12,52.17,52.1,52.14,43768.0,40.6861,40.7252,40.6705,40.7017,43768.0
2017-02-07 10:50:00,52.14,52.16,52.11,52.12,36902.0,40.7017,40.7174,40.6783,40.6861,36902.0
2017-02-07 11:00:00,52.12,52.15,52.01,52.01,97971.0,40.6861,40.7095,40.6003,40.6003,97971.0
2017-02-07 11:10:00,52.01,52.03,51.64,51.64,33950.0,40.6003,40.6159,40.3114,40.3114,33950.0
2017-02-07 11:20:00,51.66,51.7,51.54,51.63,90657.0,40.327,40.3583,40.2334,40.3036,90657.0
2017-02-07 11:30:00,51.63,51.66,51.54,51.65,22158.0,40.3036,40.327,40.2334,40.3192,22158.0
2017-02-07 11:40:00,51.66,51.66,51.57,51.57,14627.0,40.327,40.327,40.2568,40.2568,14627.0
2017-02-07 11:50:00,51.58,51.59,51.49,51.5,42889.0,40.2646,40.2724,40.1943,40.2021,42889.0
2017-02-07 12:00:00,51.49,51.49,51.31,51.35,36827.0,40.1943,40.1943,40.0538,40.0851,36827.0
2017-02-07 12:10:00,51.35,51.41,51.06,51.18,42303.0,40.0851,40.1319,39.8587,39.9523,42303.0
2017-02-07 12:20:00,51.17,51.24,51.04,51.14,43247.0,39.9445,39.9992,39.8431,39.9211,43247.0
2017-02-07 12:30:00,51.13,51.31,51.13,51.31,19933.0,39.9133,40.0538,39.9133,40.0538,19933.0
2017-02-07 12:40:00,51.3,51.32,51.08,51.08,34577.0,40.046,40.0616,39.8743,39.8743,34577.0
2017-02-07 12:50:00,51.07,51.16,51.02,51.08,23387.0,39.8665,39.9367,39.8274,39.8743,23387.0
2017-02-07 13:00:00,51.07,51.1,51.02,51.07,17034.0,39.8665,39.8899,39.8274,39.8665,17034.0
2017-02-07 13:10:00,51.05,51.25,51.05,51.23,14411.0,39.8509,40.007,39.8509,39.9914,14411.0
2017-02-07 13:20:00,51.24,51.31,51.2,51.29,16134.0,39.9992,40.0538,39.968,40.0382,16134.0
2017-02-07 13:30:00,51.31,51.35,51.25,51.29,13613.0,40.0538,40.0851,40.007,40.0382,13613.0
2017-02-07 13:40:00,51.27,51.31,51.22,51.23,34101.0,40.0226,40.0538,39.9836,39.9914,34101.0
2017-02-07 13:50:00,51.23,51.25,51.15,51.16,9239.0,39.9914,40.007,39.9289,39.9367,9239.0
2017-02-07 14:00:00,51.17,51.22,51.15,51.2,15671.0,39.9445,39.9836,39.9289,39.968,15671.0
2017-02-07 14:10:00,51.19,51.22,51.14,51.18,13697.0,39.9602,39.9836,39.9211,39.9523,13697.0
2017-02-07 14:20:00,51.19,51.22,51.14,51.16,20632.0,39.9602,39.9836,39.9211,39.9367,20632.0
2017-02-07 14:30:00,51.16,51.2,51.08,51.08,23330.0,39.9367,39.968,39.8743,39.8743,23330.0
2017-02-07 14:40:00,51.1,51.1,51.0,51.04,24940.0,39.8899,39.8899,39.8118,39.8431,24940.0
2017-02-07 14:50:00,51.06,51.07,50.98,51.02,30102.0,39.8587,39.8665,39.7962,39.8274,30102.0
2017-02-07 15:00:00,51.02,51.1,51.02,51.07,21100.0,39.8274,39.8899,39.8274,39.8665,21100.0
2017-02-07 15:10:00,51.07,51.13,51.04,51.12,25020.0,39.8665,39.9133,39.8431,39.9055,25020.0
2017-02-07 15:20:00,51.11,51.17,51.04,51.17,37810.0,39.8977,39.9445,39.8431,39.9445,37810.0
2017-02-07 15:30:00,51.17,51.18,51.03,51.09,64470.0,39.9445,39.9523,39.8353,39.8821,64470.0
2017-02-07 15:40:00,51.09,51.13,51.06,51.13,53246.0,39.8821,39.9133,39.8587,39.9133,53246.0
2017-02-07 15:50:00,51.13,51.21,51.13,51.16,149884.0,39.9133,39.9758,39.9133,39.9367,149884.0
2017-02-08 09:30:00,51.15,51.28,50.77,51.17,20346.0,39.9289,40.0304,39.6323,39.9445,20346.0
2017-02-08 09:40:00,51.17,51.39,51.08,51.15,15333.0,39.9445,40.1163,39.8743,39.9289,15333.0
2017-02-08 09:50:00,51.07,51.19,50.86,51.01,24950.0,39.8665,39.9602,39.7025,39.8196,24950.0
2017-02-08 10:00:00,51.01,51.03,50.58,50.64,36357.0,39.8196,39.8353,39.484,39.5308,36357.0
2017-02-08 10:10:00,50.66,50.82,50.63,50.74,38541.0,39.5464,39.6713,39.523,39.6089,38541.0
2017-02-08 10:20:00,50.71,50.81,50.7,50.81,21589.0,39.5855,39.6635,39.5776,39.6635,21589.0
2017-02-08 10:30:00,50.8,50.97,50.8,50.86,26257.0,39.6557,39.7884,39.6557,39.7025,26257.0
2017-02-08 10:40:00,50.87,51.15,50.81,51.15,36764.0,39.7104,39.9289,39.6635,39.9289,36764.0
2017-02-08 10:50:00,51.15,51.16,50.94,50.94,14050.0,39.9289,39.9367,39.765,39.765,14050.0
2017-02-08 11:00:00,50.96,51.24,50.96,51.03,61349.0,39.7806,39.9992,39.7806,39.8353,61349.0
2017-02-08 11:10:00,51.03,51.15,50.99,51.03,12387.0,39.8353,39.9289,39.804,39.8353,12387.0
2017-02-08 11:20:00,51.03,51.3,51.03,51.16,39708.0,39.8353,40.046,39.8353,39.9367,39708.0
2017-02-08 11:30:00,51.14,51.26,51.14,51.18,15612.0,39.9211,40.0148,39.9211,39.9523,15612.0
2017-02-08 11:40:00,51.18,51.29,51.18,51.23,12510.0,39.9523,40.0382,39.9523,39.9914,12510.0
2017-02-08 11:50:00,51.23,51.39,51.19,51.32,31537.0,39.9914,40.1163,39.9602,40.0616,31537.0
2017-02-08 12:00:00,51.31,51.45,51.31,51.41,17377.0,40.0538,40.1631,40.0538,40.1319,17377.0
2017-02-08 12:10:00,51.41,51.42,51.32,51.39,20535.0,40.1319,40.1397,40.0616,40.1163,20535.0
2017-02-08 12:20:00,51.39,51.39,51.23,51.26,16281.0,40.1163,40.1163,39.9914,40.0148,16281.0
2017-02-08 12:30:00,51.26,51.32,51.2,51.28,62257.0,40.0148,40.0616,39.968,40.0304,62257.0
2017-02-08 12:40:00,51.26,51.38,51.16,51.17,31920.0,40.0148,40.1085,39.9367,39.9445,31920.0
2017-02-08 12:50:00,51.18,51.22,51.14,51.14,15882.0,39.9523,39.9836,39.9211,39.9211,15882.0
2017-02-08 13:00:00,51.15,51.22,51.15,51.16,13178.0,39.9289,39.9836,39.9289,39.9367,13178.0
2017-02-08 13:10:00,51.16,51.18,51.14,51.17,16102.0,39.9367,39.9523,39.9211,39.9445,16102.0
2017-02-08 13:20:00,51.18,51.26,51.15,51.26,20931.0,39.9523,40.0148,39.9289,40.0148,20931.0
2017-02-08 13:30:00,51.27,51.27,51.19,51.24,17670.0,40.0226,40.0226,39.9602,39.9992,17670.0
2017-02-08 13:40:00,51.21,51.3,51.19,51.27,16612.0,39.9758,40.046,39.9602,40.0226,16612.0
2017-02-08 13:50:00,51.29,51.39,51.25,51.37,14760.0,40.0382,40.1163,40.007,40.1007,14760.0
2017-02-08 14:00:00,51.35,51.43,51.34,51.43,20309.0,40.0851,40.1475,40.0772,40.1475,20309.0
2017-02-08 14:10:00,51.44,51.59,51.35,51.59,37112.0,40.1553,40.2724,40.0851,40.2724,37112.0
2017-02-08 14:20:00,51.58,51.77,51.58,51.6,53270.0,40.2646,40.4129,40.2646,40.2802,53270.0
2017-02-08 14:30:00,51.59,51.72,51.57,51.7,48965.0,40.2724,40.3739,40.2568,40.3583,48965.0
2017-02-08 14:40:00,51.71,52.13,51.7,52.12,46933.0,40.3661,40.6939,40.3583,40.6861,46933.0
2017-02-08 14:50:00,52.13,52.16,51.96,52.0,44922.0,40.6939,40.7174,40.5612,40.5925,44922.0
2017-02-08 15:00:00,52.0,52.25,51.98,52.17,66613.0,40.5925,40.7876,40.5768,40.7252,66613.0
2017-02-08 15:10:00,52.16,52.17,52.04,52.04,45840.0,40.7174,40.7252,40.6237,40.6237,45840.0
2017-02-08 15:20:00,52.02,52.21,52.01,52.2,64304.0,40.6081,40.7564,40.6003,40.7486,64304.0
2017-02-08 15:30:00,52.2,52.27,52.04,52.05,81451.0,40.7486,40.8032,40.6237,40.6315,81451.0
2017-02-08 15:40:00,52.05,52.27,52.01,52.25,107175.0,40.6315,40.8032,40.6003,40.7876,107175.0
2017-02-08 15:50:00,52.25,52.26,52.09,52.16,217574.0,40.7876,40.7954,40.6627,40.7174,217574.0
2017-02-09 09:30:00,52.18,52.94,52.04,52.7,101067.0,40.733,41.3262,40.6237,41.1389,101067.0
2017-02-09 09:40:00,52.75,52.78,52.45,52.57,63557.0,41.1779,41.2013,40.9437,41.0374,63557.0
2017-02-09 09:50:00,52.52,52.96,52.46,52.93,24470.0,40.9984,41.3419,40.9515,41.3184,24470.0
2017-02-09 10:00:00,52.97,53.1,52.84,53.1,43815.0,41.3497,41.4511,41.2482,41.4511,43815.0
2017-02-09 10:10:00,53.09,53.1,52.88,52.99,35862.0,41.4433,41.4511,41.2794,41.3653,35862.0
2017-02-09 10:20:00,52.97,53.01,52.78,52.84,13943.0,41.3497,41.3809,41.2013,41.2482,13943.0
2017-02-09 10:30:00,52.84,53.0,52.71,52.72,22530.0,41.2482,41.3731,41.1467,41.1545,22530.0
2017-02-09 10:40:00,52.72,52.98,52.71,52.81,30478.0,41.1545,41.3575,41.1467,41.2248,30478.0
2017-02-09 10:50:00,52.81,53.36,52.8,53.24,92114.0,41.2248,41.6541,41.217,41.5604,92114.0
2017-02-09 11:00:00,53.27,53.33,53.08,53.21,47894.0,41.5838,41.6307,41.4355,41.537,47894.0
2017-02-09 11:10:00,53.17,53.38,53.11,53.36,44574.0,41.5058,41.6697,41.4589,41.6541,44574.0
2017-02-09 11:20:00,53.33,53.67,53.25,53.5,98337.0,41.6307,41.8961,41.5682,41.7634,98337.0
2017-02-09 11:30:00,53.51,53.6,53.34,53.34,29147.0,41.7712,41.8415,41.6385,41.6385,29147.0
2017-02-09 11:40:00,53.33,53.49,53.17,53.22,26673.0,41.6307,41.7556,41.5058,41.5448,26673.0
2017-02-09 11:50:00,53.22,53.27,53.1,53.2,33260.0,41.5448,41.5838,41.4511,41.5292,33260.0
2017-02-09 12:00:00,53.16,53.18,52.94,52.94,46093.0,41.498,41.5136,41.3262,41.3262,46093.0
2017-02-09 12:10:00,52.96,53.07,52.95,53.05,127190.0,41.3419,41.4277,41.334,41.4121,127190.0
2017-02-09 12:20:00,53.05,53.31,53.03,53.17,33321.0,41.4121,41.6151,41.3965,41.5058,33321.0
2017-02-09 12:30:00,53.15,53.16,53.04,53.12,14090.0,41.4902,41.498,41.4043,41.4668,14090.0
2017-02-09 12:40:00,53.08,53.09,52.79,52.81,52888.0,41.4355,41.4433,41.2091,41.2248,52888.0
2017-02-09 12:50:00,52.8,52.82,52.65,52.67,106332.0,41.217,41.2326,41.0999,41.1155,106332.0
2017-02-09 13:00:00,52.66,52.72,52.6,52.7,55611.0,41.1077,41.1545,41.0608,41.1389,55611.0
2017-02-09 13:10:00,52.68,53.05,52.64,53.03,60128.0,41.1233,41.4121,41.0921,41.3965,60128.0
2017-02-09 13:20:00,52.99,52.99,52.8,52.88,15905.0,41.3653,41.3653,41.217,41.2794,15905.0
2017-02-09 13:30:00,52.87,52.91,52.81,52.81,14029.0,41.2716,41.3028,41.2248,41.2248,14029.0
2017-02-09 13:40:00,52.83,52.93,52.81,52.88,16180.0,41.2404,41.3184,41.2248,41.2794,16180.0
2017-02-09 13:50:00,52.9,52.97,52.86,52.95,15021.0,41.295,41.3497,41.2638,41.334,15021.0
2017-02-09 14:00:00,52.95,52.98,52.89,52.94,13596.0,41.334,41.3575,41.2872,41.3262,13596.0
2017-02-09 14:10:00,52.95,52.97,52.84,52.86,14576.0,41.334,41.3497,41.2482,41.2638,14576.0
2017-02-09 14:20:00,52.87,52.91,52.79,52.81,12877.0,41.2716,41.3028,41.2091,41.2248,12877.0
2017-02-09 14:30:00,52.79,52.9,52.74,52.9,12679.0,41.2091,41.295,41.1701,41.295,12679.0
2017-02-09 14:40:00,52.9,52.94,52.85,52.92,22324.0,41.295,41.3262,41.256,41.3106,22324.0
2017-02-09 14:50:00,52.93,53.06,52.92,53.01,23333.0,41.3184,41.4199,41.3106,41.3809,23333.0
2017-02-09 15:00:00,53.0,53.17,53.0,53.16,30046.0,41.3731,41.5058,41.3731,41.498,30046.0
2017-02-09 15:10:00,53.16,53.28,53.14,53.2,43395.0,41.498,41.5917,41.4824,41.5292,43395.0
2017-02-09 15:20:00,53.2,53.29,53.19,53.28,32626.0,41.5292,41.5995,41.5214,41.5917,32626.0
2017-02-09 15:30:00,53.27,53.3,53.1,53.1,59389.0,41.5838,41.6073,41.4511,41.4511,59389.0
2017-02-09 15:40:00,53.1,53.23,53.09,53.21,69092.0,41.4511,41.5526,41.4433,41.537,69092.0
2017-02-09 15:50:00,53.22,53.26,53.13,53.16,142623.0,41.5448,41.576,41.4746,41.498,142623.0
2017-02-10 09:30:00,53.33,53.75,53.28,53.34,36914.0,41.6307,41.9585,41.5917,41.6385,36914.0
2017-02-10 09:40:00,53.35,53.57,53.03,53.07,35034.0,41.6463,41.818,41.3965,41.4277,35034.0
2017-02-10 09:50:00,53.03,53.28,52.8,52.81,28137.0,41.3965,41.5917,41.217,41.2248,28137.0
2017-02-10 10:00:00,52.82,52.93,52.64,52.81,26329.0,41.2326,41.3184,41.0921,41.2248,26329.0
2017-02-10 10:10:00,52.8,52.9,52.74,52.75,35319.0,41.217,41.295,41.1701,41.1779,35319.0
2017-02-10 10:20:00,52.77,52.8,52.58,52.78,23693.0,41.1935,41.217,41.0452,41.2013,23693.0
2017-02-10 10:30:00,52.78,52.96,52.74,52.82,20207.0,41.2013,41.3419,41.1701,41.2326,20207.0
2017-02-10 10:40:00,52.84,52.85,52.54,52.6,28684.0,41.2482,41.256,41.014,41.0608,28684.0
2017-02-10 10:50:00,52.59,52.6,52.16,52.29,42445.0,41.053,41.0608,40.7174,40.8188,42445.0
2017-02-10 11:00:00,52.31,52.49,52.31,52.44,18976.0,40.8344,40.975,40.8344,40.9359,18976.0
2017-02-10 11:10:00,52.42,52.44,52.34,52.43,25154.0,40.9203,40.9359,40.8579,40.9281,25154.0
2017-02-10 11:20:00,52.44,52.56,52.23,52.23,38930.0,40.9359,41.0296,40.772,40.772,38930.0
2017-02-10 11:30:00,52.24,52.3,52.13,52.3,27787.0,40.7798,40.8266,40.6939,40.8266,27787.0
2017-02-10 11:40:00,52.29,52.33,52.24,52.32,16765.0,40.8188,40.8501,40.7798,40.8423,16765.0
2017-02-10 11:50:00,52.3,52.45,52.28,52.45,25711.0,40.8266,40.9437,40.811,40.9437,25711.0
2017-02-10 12:00:00,52.43,52.43,52.34,52.34,12622.0,40.9281,40.9281,40.8579,40.8579,12622.0
2017-02-10 12:10:00,52.36,52.36,52.26,52.28,10460.0,40.8735,40.8735,40.7954,40.811,10460.0
2017-02-10 12:20:00,52.28,52.28,52.16,52.2,15351.0,40.811,40.811,40.7174,40.7486,15351.0
2017-02-10 12:30:00,52.2,52.31,52.16,52.3,22289.0,40.7486,40.8344,40.7174,40.8266,22289.0
2017-02-10 12:40:00,52.29,52.31,52.25,52.28,28590.0,40.8188,40.8344,40.7876,40.811,28590.0
2017-02-10 12:50:00,52.29,52.31,52.24,52.29,18213.0,40.8188,40.8344,40.7798,40.8188,18213.0
2017-02-10 13:00:00,52.29,52.41,52.28,52.41,13810.0,40.8188,40.9125,40.811,40.9125,13810.0
2017-02-10 13:10:00,52.4,52.46,52.38,52.4,15036.0,40.9047,40.9515,40.8891,40.9047,15036.0
2017-02-10 13:20:00,52.41,52.44,52.31,52.34,18852.0,40.9125,40.9359,40.8344,40.8579,18852.0
2017-02-10 13:30:00,52.35,52.56,52.35,52.52,20757.0,40.8657,41.0296,40.8657,40.9984,20757.0
2017-02-10 13:40:00,52.5,52.57,52.48,52.57,9035.0,40.9828,41.0374,40.9672,41.0374,9035.0
2017-02-10 13:50:00,52.57,52.6,52.53,52.56,44440.0,41.0374,41.0608,41.0062,41.0296,44440.0
2017-02-10 14:00:00,52.56,52.58,52.55,52.55,16533.0,41.0296,41.0452,41.0218,41.0218,16533.0
2017-02-10 14:10:00,52.56,52.66,52.55,52.65,28015.0,41.0296,41.1077,41.0218,41.0999,28015.0
2017-02-10 14:20:00,52.66,52.69,52.6,52.61,17423.0,41.1077,41.1311,41.0608,41.0686,17423.0
2017-02-10 14:30:00,52.61,52.68,52.59,52.65,21181.0,41.0686,41.1233,41.053,41.0999,21181.0
2017-02-10 14:40:00,52.65,52.79,52.64,52.79,25772.0,41.0999,41.2091,41.0921,41.2091,25772.0
2017-02-10 14:50:00,52.78,52.78,52.62,52.67,50003.0,41.2013,41.2013,41.0764,41.1155,50003.0
2017-02-10 15:00:00,52.67,52.74,52.66,52.74,16816.0,41.1155,41.1701,41.1077,41.1701,16816.0
2017-02-10 15:10:00,52.73,52.75,52.69,52.71,19116.0,41.1623,41.1779,41.1311,41.1467,19116.0
2017-02-10 15:20:00,52.71,52.72,52.59,52.6,61599.0,41.1467,41.1545,41.053,41.0608,61599.0
2017-02-10 15:30:00,52.59,52.75,52.59,52.75,56541.0,41.053,41.1779,41.053,41.1779,56541.0
2017-02-10 15:40:00,52.75,52.76,52.7,52.76,44316.0,41.1779,41.1857,41.1389,41.1857,44316.0
2017-02-10 15:50:00,52.76,52.79,52.66,52.69,134044.0,41.1857,41.2091,41.1077,41.1311,134044.0
2017-02-13 09:30:00,52.9,53.14,52.8,53.06,56639.0,41.295,41.4824,41.217,41.4199,56639.0
2017-02-13 09:40:00,53.06,53.17,52.64,52.73,34899.0,41.4199,41.5058,41.0921,41.1623,34899.0
2017-02-13 09:50:00,52.64,52.78,52.55,52.7,46795.0,41.0921,41.2013,41.0218,41.1389,46795.0
2017-02-13 10:00:00,52.72,52.91,52.67,52.83,21834.0,41.1545,41.3028,41.1155,41.2404,21834.0
2017-02-13 10:10:00,52.76,52.89,52.57,52.58,43900.0,41.1857,41.2872,41.0374,41.0452,43900.0
2017-02-13 10:20:00,52.62,52.64,52.2,52.23,51863.0,41.0764,41.0921,40.7486,40.772,51863.0
2017-02-13 10:30:00,52.24,52.36,52.19,52.24,32026.0,40.7798,40.8735,40.7408,40.7798,32026.0
2017-02-13 10:40:00,52.26,52.42,52.22,52.37,21880.0,40.7954,40.9203,40.7642,40.8813,21880.0
2017-02-13 10:50:00,52.36,52.54,52.32,52.54,13119.0,40.8735,41.014,40.8423,41.014,13119.0
2017-02-13 11:00:00,52.51,52.51,52.39,52.43,19381.0,40.9906,40.9906,40.8969,40.9281,19381.0
2017-02-13 11:10:00,52.42,52.62,52.34,52.6,95021.0,40.9203,41.0764,40.8579,41.0608,95021.0
2017-02-13 11:20:00,52.6,52.76,52.58,52.73,25303.0,41.0608,41.1857,41.0452,41.1623,25303.0
2017-02-13 11:30:00,52.73,52.87,52.67,52.86,64130.0,41.1623,41.2716,41.1155,41.2638,64130.0
2017-02-13 11:40:00,52.85,52.86,52.61,52.61,14644.0,41.256,41.2638,41.0686,41.0686,14644.0
2017-02-13 11:50:00,52.6,52.75,52.55,52.73,19486.0,41.0608,41.1779,41.0218,41.1623,19486.0
2017-02-13 12:00:00,52.72,52.77,52.66,52.71,23476.0,41.1545,41.1935,41.1077,41.1467,23476.0
2017-02-13 12:10:00,52.73,52.94,52.7,52.93,47233.0,41.1623,41.3262,41.1389,41.3184,47233.0
2017-02-13 12:20:00,52.93,52.93,52.83,52.85,22977.0,41.3184,41.3184,41.2404,41.256,22977.0
2017-02-13 12:30:00,52.85,52.86,52.83,52.84,21405.0,41.256,41.2638,41.2404,41.2482,21405.0
2017-02-13 12:40:00,52.83,52.87,52.81,52.83,35792.0,41.2404,41.2716,41.2248,41.2404,35792.0
2017-02-13 12:50:00,52.83,52.85,52.72,52.81,41232.0,41.2404,41.256,41.1545,41.2248,41232.0
2017-02-13 13:00:00,52.81,52.81,52.64,52.67,9974.0,41.2248,41.2248,41.0921,41.1155,9974.0
2017-02-13 13:10:00,52.66,52.78,52.6,52.74,16531.0,41.1077,41.2013,41.0608,41.1701,16531.0
2017-02-13 13:20:00,52.7,52.79,52.65,52.79,12819.0,41.1389,41.2091,41.0999,41.2091,12819.0
2017-02-13 13:30:00,52.78,52.79,52.73,52.74,13590.0,41.2013,41.2091,41.1623,41.1701,13590.0
2017-02-13 13:40:00,52.75,52.76,52.68,52.73,13819.0,41.1779,41.1857,41.1233,41.1623,13819.0
2017-02-13 13:50:00,52.73,52.73,52.64,52.68,9687.0,41.1623,41.1623,41.0921,41.1233,9687.0
2017-02-13 14:00:00,52.67,52.74,52.67,52.71,10933.0,41.1155,41.1701,41.1155,41.1467,10933.0
2017-02-13 14:10:00,52.7,52.8,52.69,52.72,12262.0,41.1389,41.217,41.1311,41.1545,12262.0
2017-02-13 14:20:00,52.72,52.74,52.67,52.67,9845.0,41.1545,41.1701,41.1155,41.1155,9845.0
2017-02-13 14:30:00,52.67,52.75,52.59,52.67,31353.0,41.1155,41.1779,41.053,41.1155,31353.0
2017-02-13 14:40:00,52.67,52.71,52.55,52.55,34137.0,41.1155,41.1467,41.0218,41.0218,34137.0
2017-02-13 14:50:00,52.56,52.57,52.37,52.39,34062.0,41.0296,41.0374,40.8813,40.8969,34062.0
2017-02-13 15:00:00,52.38,52.44,52.31,52.36,26593.0,40.8891,40.9359,40.8344,40.8735,26593.0
2017-02-13 15:10:00,52.36,52.42,52.29,52.33,23022.0,40.8735,40.9203,40.8188,40.8501,23022.0
2017-02-13 15:20:00,52.32,52.35,52.29,52.3,28234.0,40.8423,40.8657,40.8188,40.8266,28234.0
2017-02-13 15:30:00,52.31,52.46,52.3,52.46,39881.0,40.8344,40.9515,40.8266,40.9515,39881.0
2017-02-13 15:40:00,52.46,52.46,52.33,52.34,65594.0,40.9515,40.9515,40.8501,40.8579,65594.0
2017-02-13 15:50:00,52.33,52.44,52.29,52.41,219875.0,40.8501,40.9359,40.8188,40.9125,219875.0
2017-02-14 09:30:00,50.81,52.42,50.52,51.64,280499.0,39.6635,40.9203,39.4371,40.3114,280499.0
2017-02-14 09:40:00,51.67,51.79,51.42,51.52,161985.0,40.3349,40.4285,40.1397,40.2178,161985.0
2017-02-14 09:50:00,51.55,51.83,51.54,51.79,57652.0,40.2412,40.4598,40.2334,40.4285,57652.0
2017-02-14 10:00:00,51.81,51.86,51.52,51.53,89374.0,40.4441,40.4832,40.2178,40.2256,89374.0
2017-02-14 10:10:00,51.54,51.64,51.48,51.62,105397.0,40.2334,40.3114,40.1865,40.2958,105397.0
2017-02-14 10:20:00,51.61,51.72,51.44,51.72,66594.0,40.288,40.3739,40.1553,40.3739,66594.0
2017-02-14 10:30:00,51.73,51.86,51.62,51.68,24217.0,40.3817,40.4832,40.2958,40.3427,24217.0
2017-02-14 10:40:00,51.7,51.91,51.67,51.89,47355.0,40.3583,40.5222,40.3349,40.5066,47355.0
2017-02-14 10:50:00,51.88,52.02,51.82,51.91,61905.0,40.4988,40.6081,40.4519,40.5222,61905.0
2017-02-14 11:00:00,51.92,52.16,51.91,52.1,58049.0,40.53,40.7174,40.5222,40.6705,58049.0
2017-02-14 11:10:00,52.1,52.3,52.07,52.23,33644.0,40.6705,40.8266,40.6471,40.772,33644.0
2017-02-14 11:20:00,52.24,52.32,52.01,52.02,37165.0,40.7798,40.8423,40.6003,40.6081,37165.0
2017-02-14 11:30:00,52.02,52.11,51.98,52.05,27598.0,40.6081,40.6783,40.5768,40.6315,27598.0
2017-02-14 11:40:00,52.03,52.06,51.95,52.02,21251.0,40.6159,40.6393,40.5534,40.6081,21251.0
2017-02-14 11:50:00,52.0,52.14,51.98,52.05,22998.0,40.5925,40.7017,40.5768,40.6315,22998.0
2017-02-14 12:00:00,52.06,52.11,51.97,52.1,43692.0,40.6393,40.6783,40.569,40.6705,43692.0
2017-02-14 12:10:00,52.09,52.1,51.91,51.99,58759.0,40.6627,40.6705,40.5222,40.5846,58759.0
2017-02-14 12:20:00,52.0,52.03,51.95,51.98,23788.0,40.5925,40.6159,40.5534,40.5768,23788.0
2017-02-14 12:30:00,51.98,51.99,51.9,51.96,14876.0,40.5768,40.5846,40.5144,40.5612,14876.0
2017-02-14 12:40:00,51.96,52.0,51.88,51.91,14083.0,40.5612,40.5925,40.4988,40.5222,14083.0
2017-02-14 12:50:00,51.92,51.96,51.89,51.92,47799.0,40.53,40.5612,40.5066,40.53,47799.0
2017-02-14 13:00:00,51.92,52.03,51.89,51.98,45779.0,40.53,40.6159,40.5066,40.5768,45779.0
2017-02-14 13:10:00,51.98,51.98,51.83,51.84,41155.0,40.5768,40.5768,40.4598,40.4676,41155.0
2017-02-14 13:20:00,51.86,51.95,51.84,51.95,14559.0,40.4832,40.5534,40.4676,40.5534,14559.0
2017-02-14 13:30:00,51.95,51.95,51.85,51.93,17544.0,40.5534,40.5534,40.4754,40.5378,17544.0
2017-02-14 13:40:00,51.93,51.93,51.76,51.76,17429.0,40.5378,40.5378,40.4051,40.4051,17429.0
2017-02-14 13:50:00,51.76,51.78,51.65,51.67,31111.0,40.4051,40.4207,40.3192,40.3349,31111.0
2017-02-14 14:00:00,51.66,51.73,51.62,51.63,79742.0,40.327,40.3817,40.2958,40.3036,79742.0
2017-02-14 14:10:00,51.64,51.65,51.55,51.55,34565.0,40.3114,40.3192,40.2412,40.2412,34565.0
2017-02-14 14:20:00,51.55,51.64,51.54,51.58,37940.0,40.2412,40.3114,40.2334,40.2646,37940.0
2017-02-14 14:30:00,51.58,51.66,51.54,51.61,26206.0,40.2646,40.327,40.2334,40.288,26206.0
2017-02-14 14:40:00,51.61,51.64,51.57,51.62,39326.0,40.288,40.3114,40.2568,40.2958,39326.0
2017-02-14 14:50:00,51.62,51.63,51.5,51.53,33818.0,40.2958,40.3036,40.2021,40.2256,33818.0
2017-02-14 15:00:00,51.53,51.61,51.52,51.58,20404.0,40.2256,40.288,40.2178,40.2646,20404.0
2017-02-14 15:10:00,51.58,51.59,51.53,51.54,20493.0,40.2646,40.2724,40.2256,40.2334,20493.0
2017-02-14 15:20:00,51.54,51.6,51.53,51.56,29431.0,40.2334,40.2802,40.2256,40.249,29431.0
2017-02-14 15:30:00,51.57,51.76,51.55,51.76,67325.0,40.2568,40.4051,40.2412,40.4051,67325.0
2017-02-14 15:40:00,51.76,51.77,51.6,51.67,144161.0,40.4051,40.4129,40.2802,40.3349,144161.0
2017-02-14 15:50:00,51.68,51.78,51.67,51.73,156214.0,40.3427,40.4207,40.3349,40.3817,156214.0
2017-02-15 09:30:00,51.52,52.0,51.25,51.74,52497.0,40.2178,40.5925,40.007,40.3895,52497.0
2017-02-15 09:40:00,51.79,51.86,51.36,51.49,26339.0,40.4285,40.4832,40.0929,40.1943,26339.0
2017-02-15 09:50:00,51.42,51.49,51.25,51.35,53231.0,40.1397,40.1943,40.007,40.0851,53231.0
2017-02-15 10:00:00,51.33,51.54,51.32,51.36,44462.0,40.0694,40.2334,40.0616,40.0929,44462.0
2017-02-15 10:10:00,51.34,51.48,51.14,51.16,63511.0,40.0772,40.1865,39.9211,39.9367,63511.0
2017-02-15 10:20:00,51.15,51.25,50.99,51.24,149508.0,39.9289,40.007,39.804,39.9992,149508.0
2017-02-15 10:30:00,51.2,51.32,51.12,51.22,84424.0,39.968,40.0616,39.9055,39.9836,84424.0
2017-02-15 10:40:00,51.24,51.33,51.15,51.2,42476.0,39.9992,40.0694,39.9289,39.968,42476.0
2017-02-15 10:50:00,51.2,51.22,50.91,51.14,48830.0,39.968,39.9836,39.7416,39.9211,48830.0
2017-02-15 11:00:00,51.14,51.19,50.94,51.05,56900.0,39.9211,39.9602,39.765,39.8509,56900.0
2017-02-15 11:10:00,51.07,51.12,50.94,50.94,90882.0,39.8665,39.9055,39.765,39.765,90882.0
2017-02-15 11:20:00,50.92,50.95,50.77,50.77,46979.0,39.7494,39.7728,39.6323,39.6323,46979.0
2017-02-15 11:30:00,50.83,50.99,50.81,50.94,53093.0,39.6791,39.804,39.6635,39.765,53093.0
2017-02-15 11:40:00,50.94,50.97,50.64,50.64,62031.0,39.765,39.7884,39.5308,39.5308,62031.0
2017-02-15 11:50:00,50.64,50.72,50.39,50.47,91286.0,39.5308,39.5933,39.3357,39.3981,91286.0
2017-02-15 12:00:00,50.45,50.49,50.3,50.35,95486.0,39.3825,39.4137,39.2654,39.3044,95486.0
2017-02-15 12:10:00,50.34,50.57,50.3,50.46,63491.0,39.2966,39.4762,39.2654,39.3903,63491.0
2017-02-15 12:20:00,50.45,50.46,50.34,50.39,39494.0,39.3825,39.3903,39.2966,39.3357,39494.0
2017-02-15 12:30:00,50.39,50.56,50.32,50.56,116988.0,39.3357,39.4684,39.281,39.4684,116988.0
2017-02-15 12:40:00,50.58,50.67,50.49,50.64,68711.0,39.484,39.5542,39.4137,39.5308,68711.0
2017-02-15 12:50:00,50.64,50.68,50.4,50.41,57293.0,39.5308,39.562,39.3435,39.3513,57293.0
2017-02-15 13:00:00,50.39,50.54,50.39,50.52,49117.0,39.3357,39.4527,39.3357,39.4371,49117.0
2017-02-15 13:10:00,50.51,50.52,50.43,50.49,72424.0,39.4293,39.4371,39.3669,39.4137,72424.0
2017-02-15 13:20:00,50.49,50.52,50.44,50.5,52980.0,39.4137,39.4371,39.3747,39.4215,52980.0
2017-02-15 13:30:00,50.5,50.55,50.45,50.48,58191.0,39.4215,39.4606,39.3825,39.4059,58191.0
2017-02-15 13:40:00,50.48,50.5,50.29,50.3,181100.0,39.4059,39.4215,39.2576,39.2654,181100.0
2017-02-15 13:50:00,50.3,50.31,50.16,50.2,122789.0,39.2654,39.2732,39.1561,39.1873,122789.0
2017-02-15 14:00:00,50.21,50.24,50.09,50.15,109924.0,39.1951,39.2186,39.1015,39.1483,109924.0
2017-02-15 14:10:00,50.16,50.22,49.95,49.95,118993.0,39.1561,39.2029,38.9922,38.9922,118993.0
2017-02-15 14:20:00,49.96,49.99,49.82,49.86,97177.0,39.0,39.0234,38.8907,38.9219,97177.0
2017-02-15 14:30:00,49.88,49.94,49.77,49.8,136086.0,38.9375,38.9844,38.8517,38.8751,136086.0
2017-02-15 14:40:00,49.8,49.88,49.51,49.57,162688.0,38.8751,38.9375,38.6487,38.6955,162688.0
2017-02-15 14:50:00,49.56,49.95,49.56,49.94,170717.0,38.6877,38.9922,38.6877,38.9844,170717.0
2017-02-15 15:00:00,49.95,50.1,49.85,50.05,80743.0,38.9922,39.1093,38.9141,39.0702,80743.0
2017-02-15 15:10:00,50.04,50.05,49.9,49.92,74593.0,39.0624,39.0702,38.9531,38.9688,74593.0
2017-02-15 15:20:00,49.92,49.98,49.89,49.93,108142.0,38.9688,39.0156,38.9453,38.9766,108142.0
2017-02-15 15:30:00,49.94,49.99,49.9,49.98,122927.0,38.9844,39.0234,38.9531,39.0156,122927.0
2017-02-15 15:40:00,49.98,50.05,49.96,50.0,201690.0,39.0156,39.0702,39.0,39.0312,201690.0
2017-02-15 15:50:00,50.0,50.01,49.78,49.87,353130.0,39.0312,39.039,38.8595,38.9297,353130.0
2017-02-16 09:30:00,49.84,49.9,49.4,49.5,89960.0,38.9063,38.9531,38.5628,38.6409,89960.0
2017-02-16 09:40:00,49.51,49.53,49.18,49.32,74300.0,38.6487,38.6643,38.3911,38.5004,74300.0
2017-02-16 09:50:00,49.32,49.33,48.88,49.0,183782.0,38.5004,38.5082,38.1569,38.2506,183782.0
2017-02-16 10:00:00,49.01,49.63,49.01,49.61,97341.0,38.2584,38.7424,38.2584,38.7268,97341.0
2017-02-16 10:10:00,49.6,49.7,49.51,49.55,37973.0,38.719,38.797,38.6487,38.6799,37973.0
2017-02-16 10:20:00,49.57,49.65,49.36,49.52,123551.0,38.6955,38.758,38.5316,38.6565,123551.0
2017-02-16 10:30:00,49.51,49.67,49.43,49.46,109416.0,38.6487,38.7736,38.5863,38.6097,109416.0
2017-02-16 10:40:00,49.46,49.7,49.43,49.68,155853.0,38.6097,38.797,38.5863,38.7814,155853.0
2017-02-16 10:50:00,49.68,49.83,49.55,49.6,55392.0,38.7814,38.8985,38.6799,38.719,55392.0
2017-02-16 11:00:00,49.61,49.64,49.29,49.29,63715.0,38.7268,38.7502,38.477,38.477,63715.0
2017-02-16 11:10:00,49.28,49.3,48.98,48.98,58769.0,38.4692,38.4848,38.235,38.235,58769.0
2017-02-16 11:20:00,49.0,49.19,48.99,49.19,68897.0,38.2506,38.3989,38.2428,38.3989,68897.0
2017-02-16 11:30:00,49.19,49.44,49.18,49.36,40890.0,38.3989,38.5941,38.3911,38.5316,40890.0
2017-02-16 11:40:00,49.36,49.42,49.24,49.29,32771.0,38.5316,38.5784,38.4379,38.477,32771.0
2017-02-16 11:50:00,49.3,49.36,49.01,49.01,58570.0,38.4848,38.5316,38.2584,38.2584,58570.0
2017-02-16 12:00:00,48.99,49.06,48.93,48.98,35119.0,38.2428,38.2974,38.1959,38.235,35119.0
2017-02-16 12:10:00,48.97,49.01,48.72,48.78,64668.0,38.2272,38.2584,38.032,38.0788,64668.0
2017-02-16 12:20:00,48.78,48.8,48.52,48.61,66337.0,38.0788,38.0945,37.8759,37.9461,66337.0
2017-02-16 12:30:00,48.62,48.78,48.61,48.73,40063.0,37.9539,38.0788,37.9461,38.0398,40063.0
2017-02-16 12:40:00,48.75,48.81,48.68,48.75,66883.0,38.0554,38.1023,38.0008,38.0554,66883.0
2017-02-16 12:50:00,48.75,48.97,48.75,48.91,109521.0,38.0554,38.2272,38.0554,38.1803,109521.0
2017-02-16 13:00:00,48.91,48.95,48.68,48.74,56520.0,38.1803,38.2116,38.0008,38.0476,56520.0
2017-02-16 13:10:00,48.73,48.9,48.64,48.89,129304.0,38.0398,38.1725,37.9696,38.1647,129304.0
2017-02-16 13:20:00,48.89,48.89,48.68,48.75,81667.0,38.1647,38.1647,38.0008,38.0554,81667.0
2017-02-16 13:30:00,48.76,48.95,48.75,48.94,82684.0,38.0632,38.2116,38.0554,38.2037,82684.0
2017-02-16 13:40:00,48.95,48.97,48.78,48.81,61190.0,38.2116,38.2272,38.0788,38.1023,61190.0
2017-02-16 13:50:00,48.8,48.81,48.53,48.61,74147.0,38.0945,38.1023,37.8837,37.9461,74147.0
2017-02-16 14:00:00,48.61,48.67,48.51,48.57,70444.0,37.9461,37.993,37.8681,37.9149,70444.0
2017-02-16 14:10:00,48.57,48.61,48.54,48.6,57369.0,37.9149,37.9461,37.8915,37.9383,57369.0
2017-02-16 14:20:00,48.6,48.6,48.5,48.53,40353.0,37.9383,37.9383,37.8603,37.8837,40353.0
2017-02-16 14:30:00,48.53,48.59,48.35,48.42,71474.0,37.8837,37.9305,37.7432,37.7978,71474.0
2017-02-16 14:40:00,48.42,48.44,48.28,48.29,87641.0,37.7978,37.8134,37.6885,37.6963,87641.0
2017-02-16 14:50:00,48.29,48.29,48.14,48.18,83049.0,37.6963,37.6963,37.5792,37.6105,83049.0
2017-02-16 15:00:00,48.17,48.25,48.17,48.19,77776.0,37.6027,37.6651,37.6027,37.6183,77776.0
2017-02-16 15:10:00,48.19,48.35,48.12,48.15,111842.0,37.6183,37.7432,37.5636,37.5871,111842.0
2017-02-16 15:20:00,48.15,48.23,48.12,48.15,238104.0,37.5871,37.6495,37.5636,37.5871,238104.0
2017-02-16 15:30:00,48.16,48.52,48.16,48.45,223785.0,37.5949,37.8759,37.5949,37.8212,223785.0
2017-02-16 15:40:00,48.45,48.52,48.41,48.47,204297.0,37.8212,37.8759,37.79,37.8369,204297.0
2017-02-16 15:50:00,48.47,48.5,48.38,48.49,301594.0,37.8369,37.8603,37.7666,37.8525,301594.0
2017-02-17 09:30:00,48.43,48.69,48.25,48.57,34284.0,37.8056,38.0086,37.6651,37.9149,34284.0
2017-02-17 09:40:00,48.61,49.21,48.4,49.1,167194.0,37.9461,38.4145,37.7822,38.3286,167194.0
2017-02-17 09:50:00,49.11,49.31,49.08,49.25,112048.0,38.3365,38.4926,38.313,38.4457,112048.0
2017-02-17 10:00:00,49.26,49.42,49.25,49.34,65718.0,38.4535,38.5784,38.4457,38.516,65718.0
2017-02-17 10:10:00,49.35,49.39,49.13,49.23,102689.0,38.5238,38.555,38.3521,38.4301,102689.0
2017-02-17 10:20:00,49.23,49.42,49.23,49.41,60500.0,38.4301,38.5784,38.4301,38.5706,60500.0
2017-02-17 10:30:00,49.39,49.65,49.38,49.56,42685.0,38.555,38.758,38.5472,38.6877,42685.0
2017-02-17 10:40:00,49.57,49.71,49.53,49.71,44154.0,38.6955,38.8048,38.6643,38.8048,44154.0
2017-02-17 10:50:00,49.7,49.83,49.57,49.77,77820.0,38.797,38.8985,38.6955,38.8517,77820.0
2017-02-17 11:00:00,49.77,49.78,49.62,49.7,101306.0,38.8517,38.8595,38.7346,38.797,101306.0
2017-02-17 11:10:00,49.71,49.75,49.62,49.68,66178.0,38.8048,38.8361,38.7346,38.7814,66178.0
2017-02-17 11:20:00,49.66,49.75,49.59,49.63,68192.0,38.7658,38.8361,38.7112,38.7424,68192.0
2017-02-17 11:30:00,49.65,49.7,49.56,49.63,55901.0,38.758,38.797,38.6877,38.7424,55901.0
2017-02-17 11:40:00,49.63,49.8,49.62,49.79,59205.0,38.7424,38.8751,38.7346,38.8673,59205.0
2017-02-17 11:50:00,49.77,50.14,49.75,50.1,93517.0,38.8517,39.1405,38.8361,39.1093,93517.0
2017-02-17 12:00:00,50.09,50.1,49.93,50.03,49069.0,39.1015,39.1093,38.9766,39.0546,49069.0
2017-02-17 12:10:00,50.03,50.1,49.95,50.02,50010.0,39.0546,39.1093,38.9922,39.0468,50010.0
2017-02-17 12:20:00,50.01,50.05,49.94,50.0,58768.0,39.039,39.0702,38.9844,39.0312,58768.0
2017-02-17 12:30:00,49.99,50.06,49.89,49.97,44534.0,39.0234,39.078,38.9453,39.0078,44534.0
2017-02-17 12:40:00,49.97,49.97,49.69,49.81,47186.0,39.0078,39.0078,38.7892,38.8829,47186.0
2017-02-17 12:50:00,49.81,49.85,49.79,49.85,20010.0,38.8829,38.9141,38.8673,38.9141,20010.0
2017-02-17 13:00:00,49.85,49.9,49.77,49.82,34417.0,38.9141,38.9531,38.8517,38.8907,34417.0
2017-02-17 13:10:00,49.83,49.87,49.76,49.82,20599.0,38.8985,38.9297,38.8439,38.8907,20599.0
2017-02-17 13:20:00,49.83,49.83,49.74,49.77,32899.0,38.8985,38.8985,38.8282,38.8517,32899.0
2017-02-17 13:30:00,49.76,49.95,49.74,49.95,65326.0,38.8439,38.9922,38.8282,38.9922,65326.0
2017-02-17 13:40:00,49.96,49.99,49.9,49.92,20712.0,39.0,39.0234,38.9531,38.9688,20712.0
2017-02-17 13:50:00,49.9,49.99,49.87,49.97,26869.0,38.9531,39.0234,38.9297,39.0078,26869.0
2017-02-17 14:00:00,49.98,49.99,49.88,49.92,34085.0,39.0156,39.0234,38.9375,38.9688,34085.0
2017-02-17 14:10:00,49.92,49.99,49.88,49.99,38562.0,38.9688,39.0234,38.9375,39.0234,38562.0
2017-02-17 14:20:00,49.99,49.99,49.92,49.97,39849.0,39.0234,39.0234,38.9688,39.0078,39849.0
2017-02-17 14:30:00,49.97,50.07,49.93,50.02,58613.0,39.0078,39.0859,38.9766,39.0468,58613.0
2017-02-17 14:40:00,50.02,50.1,50.02,50.09,69356.0,39.0468,39.1093,39.0468,39.1015,69356.0
2017-02-17 14:50:00,50.09,50.2,49.94,49.94,71293.0,39.1015,39.1873,38.9844,38.9844,71293.0
2017-02-17 15:00:00,49.95,50.01,49.93,49.95,33256.0,38.9922,39.039,38.9766,38.9922,33256.0
2017-02-17 15:10:00,49.95,49.98,49.93,49.98,51461.0,38.9922,39.0156,38.9766,39.0156,51461.0
2017-02-17 15:20:00,49.99,49.99,49.81,49.83,82287.0,39.0234,39.0234,38.8829,38.8985,82287.0
2017-02-17 15:30:00,49.84,49.85,49.72,49.72,90407.0,38.9063,38.9141,38.8126,38.8126,90407.0
2017-02-17 15:40:00,49.73,49.84,49.72,49.78,77771.0,38.8204,38.9063,38.8126,38.8595,77771.0
2017-02-17 15:50:00,49.78,49.81,49.73,49.78,196251.0,38.8595,38.8829,38.8204,38.8595,196251.0
2017-02-21 09:30:00,48.98,50.19,48.97,49.9,219310.0,38.235,39.1795,38.2272,38.9531,219310.0
2017-02-21 09:40:00,49.89,50.0,49.87,49.96,96616.0,38.9453,39.0312,38.9297,39.0,96616.0
2017-02-21 09:50:00,49.98,50.34,49.95,50.05,113275.0,39.0156,39.2966,38.9922,39.0702,113275.0
2017-02-21 10:00:00,50.05,50.06,49.79,50.02,48611.0,39.0702,39.078,38.8673,39.0468,48611.0
2017-02-21 10:10:00,50.01,50.02,49.76,49.87,42338.0,39.039,39.0468,38.8439,38.9297,42338.0
2017-02-21 10:20:00,49.86,49.9,49.67,49.75,63548.0,38.9219,38.9531,38.7736,38.8361,63548.0
2017-02-21 10:30:00,49.78,50.13,49.76,50.09,84404.0,38.8595,39.1327,38.8439,39.1015,84404.0
2017-02-21 10:40:00,50.08,50.21,50.07,50.2,83303.0,39.0937,39.1951,39.0859,39.1873,83303.0
2017-02-21 10:50:00,50.19,50.19,49.99,50.04,95713.0,39.1795,39.1795,39.0234,39.0624,95713.0
2017-02-21 11:00:00,50.04,50.17,49.99,50.16,64945.0,39.0624,39.1639,39.0234,39.1561,64945.0
2017-02-21 11:10:00,50.15,50.29,50.14,50.29,51445.0,39.1483,39.2576,39.1405,39.2576,51445.0
2017-02-21 11:20:00,50.29,50.29,49.84,49.89,71494.0,39.2576,39.2576,38.9063,38.9453,71494.0
2017-02-21 11:30:00,49.88,49.91,49.59,49.67,65619.0,38.9375,38.961,38.7112,38.7736,65619.0
2017-02-21 11:40:00,49.65,49.86,49.64,49.82,40054.0,38.758,38.9219,38.7502,38.8907,40054.0
2017-02-21 11:50:00,49.81,49.84,49.69,49.84,24152.0,38.8829,38.9063,38.7892,38.9063,24152.0
2017-02-21 12:00:00,49.83,49.84,49.74,49.77,20339.0,38.8985,38.9063,38.8282,38.8517,20339.0
2017-02-21 12:10:00,49.77,49.85,49.74,49.76,21276.0,38.8517,38.9141,38.8282,38.8439,21276.0
2017-02-21 12:20:00,49.76,49.86,49.74,49.85,36493.0,38.8439,38.9219,38.8282,38.9141,36493.0
2017-02-21 12:30:00,49.86,49.99,49.86,49.97,36020.0,38.9219,39.0234,38.9219,39.0078,36020.0
2017-02-21 12:40:00,49.97,50.19,49.96,50.17,54336.0,39.0078,39.1795,39.0,39.1639,54336.0
2017-02-21 12:50:00,50.17,50.22,50.16,50.16,18667.0,39.1639,39.2029,39.1561,39.1561,18667.0
2017-02-21 13:00:00,50.16,50.17,50.04,50.09,44445.0,39.1561,39.1639,39.0624,39.1015,44445.0
2017-02-21 13:10:00,50.08,50.17,50.05,50.14,32458.0,39.0937,39.1639,39.0702,39.1405,32458.0
2017-02-21 13:20:00,50.12,50.15,50.07,50.11,25888.0,39.1249,39.1483,39.0859,39.1171,25888.0
2017-02-21 13:30:00,50.09,50.14,50.06,50.07,23465.0,39.1015,39.1405,39.078,39.0859,23465.0
2017-02-21 13:40:00,50.05,50.21,50.03,50.21,23702.0,39.0702,39.1951,39.0546,39.1951,23702.0
2017-02-21 13:50:00,50.2,50.21,50.11,50.16,23967.0,39.1873,39.1951,39.1171,39.1561,23967.0
2017-02-21 14:00:00,50.16,50.28,50.12,50.25,39352.0,39.1561,39.2498,39.1249,39.2264,39352.0
2017-02-21 14:10:00,50.26,50.33,50.23,50.29,29677.0,39.2342,39.2888,39.2108,39.2576,29677.0
2017-02-21 14:20:00,50.28,50.33,50.22,50.27,29617.0,39.2498,39.2888,39.2029,39.242,29617.0
2017-02-21 14:30:00,50.28,50.35,50.24,50.31,36165.0,39.2498,39.3044,39.2186,39.2732,36165.0
2017-02-21 14:40:00,50.31,50.34,50.27,50.34,33440.0,39.2732,39.2966,39.242,39.2966,33440.0
2017-02-21 14:50:00,50.33,50.39,50.31,50.36,30649.0,39.2888,39.3357,39.2732,39.3122,30649.0
2017-02-21 15:00:00,50.35,50.46,50.32,50.44,50904.0,39.3044,39.3903,39.281,39.3747,50904.0
2017-02-21 15:10:00,50.45,50.47,50.39,50.44,49525.0,39.3825,39.3981,39.3357,39.3747,49525.0
2017-02-21 15:20:00,50.44,50.5,50.42,50.46,47264.0,39.3747,39.4215,39.3591,39.3903,47264.0
2017-02-21 15:30:00,50.45,50.46,50.35,50.35,81794.0,39.3825,39.3903,39.3044,39.3044,81794.0
2017-02-21 15:40:00,50.35,50.41,50.33,50.37,120997.0,39.3044,39.3513,39.2888,39.32,120997.0
2017-02-21 15:50:00,50.38,50.39,50.3,50.33,199713.0,39.3278,39.3357,39.2654,39.2888,199713.0
2017-02-22 09:30:00,50.32,50.45,49.74,49.74,113886.0,39.281,39.3825,38.8282,38.8282,113886.0
2017-02-22 09:40:00,49.8,50.09,49.8,49.87,17466.0,38.8751,39.1015,38.8751,38.9297,17466.0
2017-02-22 09:50:00,49.79,49.94,49.66,49.66,20397.0,38.8673,38.9844,38.7658,38.7658,20397.0
2017-02-22 10:00:00,49.72,49.74,49.4,49.48,35607.0,38.8126,38.8282,38.5628,38.6253,35607.0
2017-02-22 10:10:00,49.52,49.68,49.47,49.64,55793.0,38.6565,38.7814,38.6175,38.7502,55793.0
2017-02-22 10:20:00,49.64,49.93,49.63,49.91,18328.0,38.7502,38.9766,38.7424,38.961,18328.0
2017-02-22 10:30:00,49.88,49.91,49.76,49.85,21894.0,38.9375,38.961,38.8439,38.9141,21894.0
2017-02-22 10:40:00,49.84,49.86,49.68,49.69,11938.0,38.9063,38.9219,38.7814,38.7892,11938.0
2017-02-22 10:50:00,49.68,49.83,49.67,49.73,23472.0,38.7814,38.8985,38.7736,38.8204,23472.0
2017-02-22 11:00:00,49.72,49.72,49.54,49.57,25212.0,38.8126,38.8126,38.6721,38.6955,25212.0
2017-02-22 11:10:00,49.59,49.75,49.56,49.71,23636.0,38.7112,38.8361,38.6877,38.8048,23636.0
2017-02-22 11:20:00,49.71,49.77,49.65,49.69,21860.0,38.8048,38.8517,38.758,38.7892,21860.0
2017-02-22 11:30:00,49.68,49.68,49.41,49.44,53706.0,38.7814,38.7814,38.5706,38.5941,53706.0
2017-02-22 11:40:00,49.45,49.56,49.45,49.53,22075.0,38.6019,38.6877,38.6019,38.6643,22075.0
2017-02-22 11:50:00,49.53,49.53,49.29,49.32,22428.0,38.6643,38.6643,38.477,38.5004,22428.0
2017-02-22 12:00:00,49.33,49.38,49.27,49.38,33183.0,38.5082,38.5472,38.4614,38.5472,33183.0
2017-02-22 12:10:00,49.39,49.54,49.38,49.53,14655.0,38.555,38.6721,38.5472,38.6643,14655.0
2017-02-22 12:20:00,49.53,49.53,49.47,49.47,9718.0,38.6643,38.6643,38.6175,38.6175,9718.0
2017-02-22 12:30:00,49.46,49.48,49.42,49.45,12304.0,38.6097,38.6253,38.5784,38.6019,12304.0
2017-02-22 12:40:00,49.44,49.53,49.44,49.51,16048.0,38.5941,38.6643,38.5941,38.6487,16048.0
2017-02-22 12:50:00,49.51,49.56,49.46,49.46,21695.0,38.6487,38.6877,38.6097,38.6097,21695.0
2017-02-22 13:00:00,49.47,49.48,49.44,49.45,16025.0,38.6175,38.6253,38.5941,38.6019,16025.0
2017-02-22 13:10:00,49.47,49.5,49.4,49.41,29618.0,38.6175,38.6409,38.5628,38.5706,29618.0
2017-02-22 13:20:00,49.42,49.5,49.42,49.44,83691.0,38.5784,38.6409,38.5784,38.5941,83691.0
2017-02-22 13:30:00,49.46,49.55,49.45,49.5,22437.0,38.6097,38.6799,38.6019,38.6409,22437.0
2017-02-22 13:40:00,49.49,49.49,49.35,49.35,19809.0,38.6331,38.6331,38.5238,38.5238,19809.0
2017-02-22 13:50:00,49.36,49.42,49.34,49.37,11945.0,38.5316,38.5784,38.516,38.5394,11945.0
2017-02-22 14:00:00,49.38,49.42,49.31,49.31,19395.0,38.5472,38.5784,38.4926,38.4926,19395.0
2017-02-22 14:10:00,49.31,49.38,49.27,49.35,20254.0,38.4926,38.5472,38.4614,38.5238,20254.0
2017-02-22 14:20:00,49.35,49.35,49.27,49.31,13942.0,38.5238,38.5238,38.4614,38.4926,13942.0
2017-02-22 14:30:00,49.32,49.32,49.16,49.19,77265.0,38.5004,38.5004,38.3755,38.3989,77265.0
2017-02-22 14:40:00,49.18,49.19,49.06,49.07,35658.0,38.3911,38.3989,38.2974,38.3052,35658.0
2017-02-22 14:50:00,49.06,49.11,49.03,49.08,35635.0,38.2974,38.3365,38.274,38.313,35635.0
2017-02-22 15:00:00,49.07,49.1,49.03,49.07,39297.0,38.3052,38.3286,38.274,38.3052,39297.0
2017-02-22 15:10:00,49.08,49.1,49.04,49.05,32136.0,38.313,38.3286,38.2818,38.2896,32136.0
2017-02-22 15:20:00,49.05,49.09,48.97,49.08,94681.0,38.2896,38.3208,38.2272,38.313,94681.0
2017-02-22 15:30:00,49.07,49.25,49.06,49.24,47311.0,38.3052,38.4457,38.2974,38.4379,47311.0
2017-02-22 15:40:00,49.25,49.28,49.24,49.26,60859.0,38.4457,38.4692,38.4379,38.4535,60859.0
2017-02-22 15:50:00,49.26,49.29,49.24,49.25,143044.0,38.4535,38.477,38.4379,38.4457,143044.0
2017-02-23 09:30:00,49.28,49.57,49.2,49.44,46536.0,38.4692,38.6955,38.4067,38.5941,46536.0
2017-02-23 09:40:00,49.42,49.5,49.14,49.43,37983.0,38.5784,38.6409,38.3599,38.5863,37983.0
2017-02-23 09:50:00,49.44,49.48,49.27,49.46,29585.0,38.5941,38.6253,38.4614,38.6097,29585.0
2017-02-23 10:00:00,49.47,49.47,49.2,49.2,25011.0,38.6175,38.6175,38.4067,38.4067,25011.0
2017-02-23 10:10:00,49.2,49.4,49.18,49.31,46763.0,38.4067,38.5628,38.3911,38.4926,46763.0
2017-02-23 10:20:00,49.34,49.46,49.3,49.38,54280.0,38.516,38.6097,38.4848,38.5472,54280.0
2017-02-23 10:30:00,49.39,49.52,49.34,49.34,48576.0,38.555,38.6565,38.516,38.516,48576.0
2017-02-23 10:40:00,49.34,49.38,49.19,49.19,30959.0,38.516,38.5472,38.3989,38.3989,30959.0
2017-02-23 10:50:00,49.19,49.28,49.09,49.14,67598.0,38.3989,38.4692,38.3208,38.3599,67598.0
2017-02-23 11:00:00,49.13,49.14,49.0,49.1,33821.0,38.3521,38.3599,38.2506,38.3286,33821.0
2017-02-23 11:10:00,49.1,49.18,48.96,48.99,100404.0,38.3286,38.3911,38.2194,38.2428,100404.0
2017-02-23 11:20:00,48.97,49.1,48.88,49.04,34167.0,38.2272,38.3286,38.1569,38.2818,34167.0
2017-02-23 11:30:00,49.03,49.09,48.95,49.0,19870.0,38.274,38.3208,38.2116,38.2506,19870.0
2017-02-23 11:40:00,48.99,49.02,48.87,48.89,33237.0,38.2428,38.2662,38.1491,38.1647,33237.0
2017-02-23 11:50:00,48.88,48.98,48.88,48.91,21014.0,38.1569,38.235,38.1569,38.1803,21014.0
2017-02-23 12:00:00,48.91,49.05,48.87,49.01,28087.0,38.1803,38.2896,38.1491,38.2584,28087.0
2017-02-23 12:10:00,49.0,49.05,48.95,49.04,20044.0,38.2506,38.2896,38.2116,38.2818,20044.0
2017-02-23 12:20:00,49.02,49.22,49.02,49.21,42125.0,38.2662,38.4223,38.2662,38.4145,42125.0
2017-02-23 12:30:00,49.18,49.32,49.14,49.23,28438.0,38.3911,38.5004,38.3599,38.4301,28438.0
2017-02-23 12:40:00,49.25,49.33,49.23,49.24,19113.0,38.4457,38.5082,38.4301,38.4379,19113.0
2017-02-23 12:50:00,49.24,49.25,49.11,49.11,26667.0,38.4379,38.4457,38.3365,38.3365,26667.0
2017-02-23 13:00:00,49.09,49.2,49.09,49.15,21929.0,38.3208,38.4067,38.3208,38.3677,21929.0
2017-02-23 13:10:00,49.15,49.15,49.06,49.08,13919.0,38.3677,38.3677,38.2974,38.313,13919.0
2017-02-23 13:20:00,49.1,49.14,49.06,49.08,14916.0,38.3286,38.3599,38.2974,38.313,14916.0
2017-02-23 13:30:00,49.06,49.1,49.05,49.07,18902.0,38.2974,38.3286,38.2896,38.3052,18902.0
2017-02-23 13:40:00,49.08,49.14,49.05,49.08,13174.0,38.313,38.3599,38.2896,38.313,13174.0
2017-02-23 13:50:00,49.09,49.09,49.05,49.08,23387.0,38.3208,38.3208,38.2896,38.313,23387.0
2017-02-23 14:00:00,49.08,49.09,49.0,49.07,25574.0,38.313,38.3208,38.2506,38.3052,25574.0
2017-02-23 14:10:00,49.07,49.09,49.05,49.08,25805.0,38.3052,38.3208,38.2896,38.313,25805.0
2017-02-23 14:20:00,49.07,49.09,49.03,49.03,44714.0,38.3052,38.3208,38.274,38.274,44714.0
2017-02-23 14:30:00,49.03,49.03,48.94,48.98,33986.0,38.274,38.274,38.2037,38.235,33986.0
2017-02-23 14:40:00,48.99,49.01,48.93,48.98,26868.0,38.2428,38.2584,38.1959,38.235,26868.0
2017-02-23 14:50:00,48.98,48.99,48.93,48.96,29332.0,38.235,38.2428,38.1959,38.2194,29332.0
2017-02-23 15:00:00,48.97,48.97,48.85,48.86,29685.0,38.2272,38.2272,38.1335,38.1413,29685.0
2017-02-23 15:10:00,48.86,48.93,48.86,48.87,32901.0,38.1413,38.1959,38.1413,38.1491,32901.0
2017-02-23 15:20:00,48.87,48.88,48.63,48.63,63553.0,38.1491,38.1569,37.9618,37.9618,63553.0
2017-02-23 15:30:00,48.63,48.71,48.3,48.39,107376.0,37.9618,38.0242,37.7041,37.7744,107376.0
2017-02-23 15:40:00,48.39,48.52,48.26,48.27,150267.0,37.7744,37.8759,37.6729,37.6807,150267.0
2017-02-23 15:50:00,48.26,48.3,48.13,48.27,411196.0,37.6729,37.7041,37.5714,37.6807,411196.0
2017-02-24 09:30:00,48.3,48.39,48.06,48.34,52780.0,37.7041,37.7744,37.5168,37.7354,52780.0
2017-02-24 09:40:00,48.34,48.78,48.34,48.65,40804.0,37.7354,38.0788,37.7354,37.9774,40804.0
2017-02-24 09:50:00,48.64,49.08,48.61,49.04,73531.0,37.9696,38.313,37.9461,38.2818,73531.0
2017-02-24 10:00:00,49.05,49.26,48.99,49.09,85187.0,38.2896,38.4535,38.2428,38.3208,85187.0
2017-02-24 10:10:00,49.07,49.09,48.65,48.7,81923.0,38.3052,38.3208,37.9774,38.0164,81923.0
2017-02-24 10:20:00,48.71,48.9,48.52,48.57,32653.0,38.0242,38.1725,37.8759,37.9149,32653.0
2017-02-24 10:30:00,48.57,49.01,48.52,49.0,26450.0,37.9149,38.2584,37.8759,38.2506,26450.0
2017-02-24 10:40:00,49.01,49.13,48.96,49.09,58349.0,38.2584,38.3521,38.2194,38.3208,58349.0
2017-02-24 10:50:00,49.08,49.11,48.84,48.9,55838.0,38.313,38.3365,38.1257,38.1725,55838.0
2017-02-24 11:00:00,48.88,48.99,48.8,48.93,22596.0,38.1569,38.2428,38.0945,38.1959,22596.0
2017-02-24 11:10:00,48.94,49.05,48.87,48.87,18320.0,38.2037,38.2896,38.1491,38.1491,18320.0
2017-02-24 11:20:00,48.89,49.05,48.89,49.04,32067.0,38.1647,38.2896,38.1647,38.2818,32067.0
2017-02-24 11:30:00,49.03,49.08,48.97,49.0,23134.0,38.274,38.313,38.2272,38.2506,23134.0
2017-02-24 11:40:00,49.0,49.12,48.98,49.0,23006.0,38.2506,38.3443,38.235,38.2506,23006.0
2017-02-24 11:50:00,48.99,49.13,48.95,49.07,27961.0,38.2428,38.3521,38.2116,38.3052,27961.0
2017-02-24 12:00:00,49.09,49.91,49.09,49.91,62751.0,38.3208,38.961,38.3208,38.961,62751.0
2017-02-24 12:10:00,49.93,49.95,49.67,49.77,90394.0,38.9766,38.9922,38.7736,38.8517,90394.0
2017-02-24 12:20:00,49.78,49.87,49.76,49.81,41409.0,38.8595,38.9297,38.8439,38.8829,41409.0
2017-02-24 12:30:00,49.81,50.0,49.81,49.86,57541.0,38.8829,39.0312,38.8829,38.9219,57541.0
2017-02-24 12:40:00,49.85,49.85,49.71,49.82,21041.0,38.9141,38.9141,38.8048,38.8907,21041.0
2017-02-24 12:50:00,49.83,49.84,49.62,49.65,25695.0,38.8985,38.9063,38.7346,38.758,25695.0
2017-02-24 13:00:00,49.64,49.68,49.34,49.36,38571.0,38.7502,38.7814,38.516,38.5316,38571.0
2017-02-24 13:10:00,49.37,49.5,49.37,49.48,21841.0,38.5394,38.6409,38.5394,38.6253,21841.0
2017-02-24 13:20:00,49.48,49.52,49.19,49.23,90290.0,38.6253,38.6565,38.3989,38.4301,90290.0
2017-02-24 13:30:00,49.23,49.37,49.22,49.34,23492.0,38.4301,38.5394,38.4223,38.516,23492.0
2017-02-24 13:40:00,49.32,49.57,49.31,49.49,22321.0,38.5004,38.6955,38.4926,38.6331,22321.0
2017-02-24 13:50:00,49.5,49.55,49.47,49.55,19232.0,38.6409,38.6799,38.6175,38.6799,19232.0
2017-02-24 14:00:00,49.54,49.62,49.49,49.53,21571.0,38.6721,38.7346,38.6331,38.6643,21571.0
2017-02-24 14:10:00,49.52,49.55,49.39,49.52,25586.0,38.6565,38.6799,38.555,38.6565,25586.0
2017-02-24 14:20:00,49.51,49.51,49.43,49.48,35352.0,38.6487,38.6487,38.5863,38.6253,35352.0
2017-02-24 14:30:00,49.48,49.53,49.41,49.52,26960.0,38.6253,38.6643,38.5706,38.6565,26960.0
2017-02-24 14:40:00,49.54,49.57,49.46,49.48,35232.0,38.6721,38.6955,38.6097,38.6253,35232.0
2017-02-24 14:50:00,49.47,49.53,49.45,49.46,30010.0,38.6175,38.6643,38.6019,38.6097,30010.0
2017-02-24 15:00:00,49.46,49.48,49.16,49.22,47796.0,38.6097,38.6253,38.3755,38.4223,47796.0
2017-02-24 15:10:00,49.22,49.23,49.09,49.1,38725.0,38.4223,38.4301,38.3208,38.3286,38725.0
2017-02-24 15:20:00,49.09,49.2,49.08,49.1,63099.0,38.3208,38.4067,38.313,38.3286,63099.0
2017-02-24 15:30:00,49.1,49.27,49.09,49.2,79137.0,38.3286,38.4614,38.3208,38.4067,79137.0
2017-02-24 15:40:00,49.21,49.33,49.21,49.26,79747.0,38.4145,38.5082,38.4145,38.4535,79747.0
2017-02-24 15:50:00,49.27,49.3,49.16,49.25,199034.0,38.4614,38.4848,38.3755,38.4457,199034.0
2017-02-27 09:30:00,48.86,49.33,48.78,49.28,101461.0,38.1413,38.5082,38.0788,38.4692,101461.0
2017-02-27 09:40:00,49.18,49.27,48.75,49.27,48146.0,38.3911,38.4614,38.0554,38.4614,48146.0
2017-02-27 09:50:00,49.22,49.36,48.96,49.36,31387.0,38.4223,38.5316,38.2194,38.5316,31387.0
2017-02-27 10:00:00,49.34,49.38,49.07,49.23,46054.0,38.516,38.5472,38.3052,38.4301,46054.0
2017-02-27 10:10:00,49.24,49.25,49.02,49.19,36042.0,38.4379,38.4457,38.2662,38.3989,36042.0
2017-02-27 10:20:00,49.19,49.39,49.12,49.33,43143.0,38.3989,38.555,38.3443,38.5082,43143.0
2017-02-27 10:30:00,49.32,49.37,49.19,49.21,52356.0,38.5004,38.5394,38.3989,38.4145,52356.0
2017-02-27 10:40:00,49.21,49.24,49.1,49.18,45508.0,38.4145,38.4379,38.3286,38.3911,45508.0
2017-02-27 10:50:00,49.16,49.41,49.13,49.26,34452.0,38.3755,38.5706,38.3521,38.4535,34452.0
2017-02-27 11:00:00,49.26,49.34,49.17,49.27,27278.0,38.4535,38.516,38.3833,38.4614,27278.0
2017-02-27 11:10:00,49.27,49.37,49.15,49.36,34942.0,38.4614,38.5394,38.3677,38.5316,34942.0
2017-02-27 11:20:00,49.36,49.37,49.18,49.22,29179.0,38.5316,38.5394,38.3911,38.4223,29179.0
2017-02-27 11:30:00,49.22,49.28,49.16,49.19,25728.0,38.4223,38.4692,38.3755,38.3989,25728.0
2017-02-27 11:40:00,49.22,49.33,49.22,49.26,26004.0,38.4223,38.5082,38.4223,38.4535,26004.0
2017-02-27 11:50:00,49.25,49.25,49.03,49.06,26585.0,38.4457,38.4457,38.274,38.2974,26585.0
2017-02-27 12:00:00,49.07,49.28,49.06,49.26,24669.0,38.3052,38.4692,38.2974,38.4535,24669.0
2017-02-27 12:10:00,49.26,49.37,49.26,49.31,18911.0,38.4535,38.5394,38.4535,38.4926,18911.0
2017-02-27 12:20:00,49.29,49.31,49.23,49.24,16139.0,38.477,38.4926,38.4301,38.4379,16139.0
2017-02-27 12:30:00,49.2,49.26,49.18,49.22,14918.0,38.4067,38.4535,38.3911,38.4223,14918.0
2017-02-27 12:40:00,49.22,49.29,49.21,49.22,18534.0,38.4223,38.477,38.4145,38.4223,18534.0
2017-02-27 12:50:00,49.21,49.21,49.15,49.17,17921.0,38.4145,38.4145,38.3677,38.3833,17921.0
2017-02-27 13:00:00,49.18,49.26,49.13,49.23,24468.0,38.3911,38.4535,38.3521,38.4301,24468.0
2017-02-27 13:10:00,49.23,49.29,49.21,49.25,42534.0,38.4301,38.477,38.4145,38.4457,42534.0
2017-02-27 13:20:00,49.26,49.44,49.2,49.41,28806.0,38.4535,38.5941,38.4067,38.5706,28806.0
2017-02-27 13:30:00,49.41,49.52,49.41,49.43,30146.0,38.5706,38.6565,38.5706,38.5863,30146.0
2017-02-27 13:40:00,49.43,49.47,49.4,49.44,16156.0,38.5863,38.6175,38.5628,38.5941,16156.0
2017-02-27 13:50:00,49.45,49.5,49.43,49.47,21029.0,38.6019,38.6409,38.5863,38.6175,21029.0
2017-02-27 14:00:00,49.48,49.5,49.42,49.46,25097.0,38.6253,38.6409,38.5784,38.6097,25097.0
2017-02-27 14:10:00,49.46,49.5,49.44,49.44,20932.0,38.6097,38.6409,38.5941,38.5941,20932.0
2017-02-27 14:20:00,49.44,49.53,49.42,49.5,39746.0,38.5941,38.6643,38.5784,38.6409,39746.0
2017-02-27 14:30:00,49.49,49.58,49.48,49.55,34284.0,38.6331,38.7033,38.6253,38.6799,34284.0
2017-02-27 14:40:00,49.55,49.57,49.51,49.57,34648.0,38.6799,38.6955,38.6487,38.6955,34648.0
2017-02-27 14:50:00,49.58,49.59,49.48,49.51,39291.0,38.7033,38.7112,38.6253,38.6487,39291.0
2017-02-27 15:00:00,49.48,49.61,49.47,49.61,35227.0,38.6253,38.7268,38.6175,38.7268,35227.0
2017-02-27 15:10:00,49.62,49.64,49.57,49.57,40420.0,38.7346,38.7502,38.6955,38.6955,40420.0
2017-02-27 15:20:00,49.56,49.68,49.55,49.59,37926.0,38.6877,38.7814,38.6799,38.7112,37926.0
2017-02-27 15:30:00,49.6,49.61,49.53,49.57,45898.0,38.719,38.7268,38.6643,38.6955,45898.0
2017-02-27 15:40:00,49.57,49.59,49.48,49.51,65916.0,38.6955,38.7112,38.6253,38.6487,65916.0
2017-02-27 15:50:00,49.51,49.54,49.5,49.52,157379.0,38.6487,38.6721,38.6409,38.6565,157379.0
2017-02-28 09:30:00,49.12,49.75,49.07,49.37,87524.0,38.3443,38.8361,38.3052,38.5394,87524.0
2017-02-28 09:40:00,49.32,49.36,48.9,48.9,27750.0,38.5004,38.5316,38.1725,38.1725,27750.0
2017-02-28 09:50:00,48.88,49.02,48.82,48.94,33607.0,38.1569,38.2662,38.1101,38.2037,33607.0
2017-02-28 10:00:00,48.91,49.07,48.82,49.07,32984.0,38.1803,38.3052,38.1101,38.3052,32984.0
2017-02-28 10:10:00,49.06,49.28,49.04,49.25,43662.0,38.2974,38.4692,38.2818,38.4457,43662.0
2017-02-28 10:20:00,49.23,49.26,49.17,49.2,28439.0,38.4301,38.4535,38.3833,38.4067,28439.0
2017-02-28 10:30:00,49.21,49.22,49.1,49.16,26578.0,38.4145,38.4223,38.3286,38.3755,26578.0
2017-02-28 10:40:00,49.15,49.26,49.12,49.22,17378.0,38.3677,38.4535,38.3443,38.4223,17378.0
2017-02-28 10:50:00,49.22,49.45,49.19,49.41,31822.0,38.4223,38.6019,38.3989,38.5706,31822.0
2017-02-28 11:00:00,49.44,49.46,49.29,49.33,49026.0,38.5941,38.6097,38.477,38.5082,49026.0
2017-02-28 11:10:00,49.33,49.48,49.29,49.47,36821.0,38.5082,38.6253,38.477,38.6175,36821.0
2017-02-28 11:20:00,49.46,49.66,49.44,49.61,41071.0,38.6097,38.7658,38.5941,38.7268,41071.0
2017-02-28 11:30:00,49.6,49.61,49.47,49.5,24087.0,38.719,38.7268,38.6175,38.6409,24087.0
2017-02-28 11:40:00,49.5,49.5,49.33,49.44,26809.0,38.6409,38.6409,38.5082,38.5941,26809.0
2017-02-28 11:50:00,49.43,49.61,49.4,49.58,69494.0,38.5863,38.7268,38.5628,38.7033,69494.0
2017-02-28 12:00:00,49.57,49.63,49.3,49.4,57483.0,38.6955,38.7424,38.4848,38.5628,57483.0
2017-02-28 12:10:00,49.38,49.47,49.37,49.43,25786.0,38.5472,38.6175,38.5394,38.5863,25786.0
2017-02-28 12:20:00,49.43,49.45,49.31,49.39,14230.0,38.5863,38.6019,38.4926,38.555,14230.0
2017-02-28 12:30:00,49.41,49.41,49.23,49.26,12324.0,38.5706,38.5706,38.4301,38.4535,12324.0
2017-02-28 12:40:00,49.27,49.46,49.23,49.42,37452.0,38.4614,38.6097,38.4301,38.5784,37452.0
2017-02-28 12:50:00,49.42,49.47,49.25,49.25,67542.0,38.5784,38.6175,38.4457,38.4457,67542.0
2017-02-28 13:00:00,49.25,49.29,49.07,49.07,31446.0,38.4457,38.477,38.3052,38.3052,31446.0
2017-02-28 13:10:00,49.07,49.11,49.04,49.11,15058.0,38.3052,38.3365,38.2818,38.3365,15058.0
2017-02-28 13:20:00,49.1,49.1,48.96,48.96,28822.0,38.3286,38.3286,38.2194,38.2194,28822.0
2017-02-28 13:30:00,48.97,48.98,48.85,48.85,15812.0,38.2272,38.235,38.1335,38.1335,15812.0
2017-02-28 13:40:00,48.86,48.9,48.81,48.88,20352.0,38.1413,38.1725,38.1023,38.1569,20352.0
2017-02-28 13:50:00,48.87,48.87,48.75,48.78,27560.0,38.1491,38.1491,38.0554,38.0788,27560.0
2017-02-28 14:00:00,48.78,48.84,48.72,48.77,23914.0,38.0788,38.1257,38.032,38.071,23914.0
2017-02-28 14:10:00,48.78,48.84,48.76,48.76,18495.0,38.0788,38.1257,38.0632,38.0632,18495.0
2017-02-28 14:20:00,48.77,48.77,48.64,48.76,28008.0,38.071,38.071,37.9696,38.0632,28008.0
2017-02-28 14:30:00,48.76,48.76,48.69,48.74,19967.0,38.0632,38.0632,38.0086,38.0476,19967.0
2017-02-28 14:40:00,48.73,48.79,48.7,48.79,25910.0,38.0398,38.0867,38.0164,38.0867,25910.0
2017-02-28 14:50:00,48.79,48.79,48.65,48.67,28187.0,38.0867,38.0867,37.9774,37.993,28187.0
2017-02-28 15:00:00,48.68,48.75,48.67,48.73,30091.0,38.0008,38.0554,37.993,38.0398,30091.0
2017-02-28 15:10:00,48.74,48.79,48.73,48.73,32713.0,38.0476,38.0867,38.0398,38.0398,32713.0
2017-02-28 15:20:00,48.73,48.92,48.71,48.9,48198.0,38.0398,38.1881,38.0242,38.1725,48198.0
2017-02-28 15:30:00,48.89,48.96,48.85,48.87,79400.0,38.1647,38.2194,38.1335,38.1491,79400.0
2017-02-28 15:40:00,48.86,48.99,48.81,48.98,193987.0,38.1413,38.2428,38.1023,38.235,193987.0
2017-02-28 15:50:00,48.99,49.04,48.93,48.97,305209.0,38.2428,38.2818,38.1959,38.2272,305209.0
2017-03-01 09:30:00,49.8,50.38,49.71,50.37,165552.0,38.8751,39.3278,38.8048,39.32,165552.0
2017-03-01 09:40:00,50.36,50.53,49.96,50.53,115682.0,39.3122,39.4449,39.0,39.4449,115682.0
2017-03-01 09:50:00,50.57,50.74,50.11,50.26,93478.0,39.4762,39.6089,39.1171,39.2342,93478.0
2017-03-01 10:00:00,50.23,50.53,50.18,50.31,111964.0,39.2108,39.4449,39.1717,39.2732,111964.0
2017-03-01 10:10:00,50.32,50.46,50.17,50.46,66728.0,39.281,39.3903,39.1639,39.3903,66728.0
2017-03-01 10:20:00,50.45,50.58,50.33,50.43,78835.0,39.3825,39.484,39.2888,39.3669,78835.0
2017-03-01 10:30:00,50.44,50.44,50.13,50.23,33525.0,39.3747,39.3747,39.1327,39.2108,33525.0
2017-03-01 10:40:00,50.26,50.42,50.26,50.29,44521.0,39.2342,39.3591,39.2342,39.2576,44521.0
2017-03-01 10:50:00,50.3,50.37,50.13,50.34,68292.0,39.2654,39.32,39.1327,39.2966,68292.0
2017-03-01 11:00:00,50.33,50.42,50.11,50.2,69859.0,39.2888,39.3591,39.1171,39.1873,69859.0
2017-03-01 11:10:00,50.2,50.24,50.11,50.14,56494.0,39.1873,39.2186,39.1171,39.1405,56494.0
2017-03-01 11:20:00,50.13,50.14,49.87,49.96,99071.0,39.1327,39.1405,38.9297,39.0,99071.0
2017-03-01 11:30:00,49.97,50.01,49.77,49.78,62733.0,39.0078,39.039,38.8517,38.8595,62733.0
2017-03-01 11:40:00,49.78,50.09,49.76,50.03,60738.0,38.8595,39.1015,38.8439,39.0546,60738.0
2017-03-01 11:50:00,50.04,50.09,49.96,50.03,30864.0,39.0624,39.1015,39.0,39.0546,30864.0
2017-03-01 12:00:00,50.05,50.1,49.98,50.03,47742.0,39.0702,39.1093,39.0156,39.0546,47742.0
2017-03-01 12:10:00,50.03,50.27,50.02,50.27,52800.0,39.0546,39.242,39.0468,39.242,52800.0
2017-03-01 12:20:00,50.26,50.54,50.26,50.46,101867.0,39.2342,39.4527,39.2342,39.3903,101867.0
2017-03-01 12:30:00,50.47,50.49,50.31,50.4,55116.0,39.3981,39.4137,39.2732,39.3435,55116.0
2017-03-01 12:40:00,50.4,50.54,50.4,50.51,48259.0,39.3435,39.4527,39.3435,39.4293,48259.0
2017-03-01 12:50:00,50.49,50.83,50.4,50.83,43602.0,39.4137,39.6791,39.3435,39.6791,43602.0
2017-03-01 13:00:00,50.85,50.87,50.56,50.56,55237.0,39.6947,39.7104,39.4684,39.4684,55237.0
2017-03-01 13:10:00,50.54,50.56,50.4,50.48,32160.0,39.4527,39.4684,39.3435,39.4059,32160.0
2017-03-01 13:20:00,50.47,50.49,50.41,50.41,24117.0,39.3981,39.4137,39.3513,39.3513,24117.0
2017-03-01 13:30:00,50.43,50.51,50.39,50.4,24311.0,39.3669,39.4293,39.3357,39.3435,24311.0
2017-03-01 13:40:00,50.41,50.51,50.41,50.48,27946.0,39.3513,39.4293,39.3513,39.4059,27946.0
2017-03-01 13:50:00,50.47,50.54,50.35,50.37,42743.0,39.3981,39.4527,39.3044,39.32,42743.0
2017-03-01 14:00:00,50.37,50.42,50.31,50.36,39962.0,39.32,39.3591,39.2732,39.3122,39962.0
2017-03-01 14:10:00,50.36,50.43,50.25,50.25,60058.0,39.3122,39.3669,39.2264,39.2264,60058.0
2017-03-01 14:20:00,50.27,50.32,50.21,50.25,54114.0,39.242,39.281,39.1951,39.2264,54114.0
2017-03-01 14:30:00,50.26,50.34,50.22,50.23,37200.0,39.2342,39.2966,39.2029,39.2108,37200.0
2017-03-01 14:40:00,50.24,50.34,50.22,50.34,53428.0,39.2186,39.2966,39.2029,39.2966,53428.0
2017-03-01 14:50:00,50.34,50.56,50.33,50.53,72584.0,39.2966,39.4684,39.2888,39.4449,72584.0
2017-03-01 15:00:00,50.54,50.7,50.53,50.69,138093.0,39.4527,39.5776,39.4449,39.5698,138093.0
2017-03-01 15:10:00,50.69,50.8,50.67,50.8,80590.0,39.5698,39.6557,39.5542,39.6557,80590.0
2017-03-01 15:20:00,50.8,50.87,50.74,50.87,116144.0,39.6557,39.7104,39.6089,39.7104,116144.0
2017-03-01 15:30:00,50.86,50.96,50.8,50.9,211197.0,39.7025,39.7806,39.6557,39.7338,211197.0
2017-03-01 15:40:00,50.91,50.98,50.86,50.86,158016.0,39.7416,39.7962,39.7025,39.7025,158016.0
2017-03-01 15:50:00,50.87,50.93,50.8,50.86,411871.0,39.7104,39.7572,39.6557,39.7025,411871.0
2017-03-02 09:30:00,50.82,51.24,50.68,51.09,34783.0,39.6713,39.9992,39.562,39.8821,34783.0
2017-03-02 09:40:00,51.13,51.25,50.94,51.01,54213.0,39.9133,40.007,39.765,39.8196,54213.0
2017-03-02 09:50:00,51.01,51.11,50.92,50.99,49636.0,39.8196,39.8977,39.7494,39.804,49636.0
2017-03-02 10:00:00,50.98,51.2,50.9,51.19,69296.0,39.7962,39.968,39.7338,39.9602,69296.0
2017-03-02 10:10:00,51.17,51.29,51.12,51.18,33304.0,39.9445,40.0382,39.9055,39.9523,33304.0
2017-03-02 10:20:00,51.15,51.19,50.97,51.15,32360.0,39.9289,39.9602,39.7884,39.9289,32360.0
2017-03-02 10:30:00,51.17,51.36,51.09,51.26,57555.0,39.9445,40.0929,39.8821,40.0148,57555.0
2017-03-02 10:40:00,51.26,51.32,51.18,51.22,47385.0,40.0148,40.0616,39.9523,39.9836,47385.0
2017-03-02 10:50:00,51.22,51.22,51.03,51.11,56987.0,39.9836,39.9836,39.8353,39.8977,56987.0
2017-03-02 11:00:00,51.11,51.16,51.0,51.03,66542.0,39.8977,39.9367,39.8118,39.8353,66542.0
2017-03-02 11:10:00,51.04,51.04,50.83,50.9,33376.0,39.8431,39.8431,39.6791,39.7338,33376.0
2017-03-02 11:20:00,50.91,50.91,50.71,50.71,36701.0,39.7416,39.7416,39.5855,39.5855,36701.0
2017-03-02 11:30:00,50.73,50.78,50.58,50.6,29870.0,39.6011,39.6401,39.484,39.4996,29870.0
2017-03-02 11:40:00,50.6,50.74,50.52,50.68,44510.0,39.4996,39.6089,39.4371,39.562,44510.0
2017-03-02 11:50:00,50.69,50.75,50.57,50.68,29738.0,39.5698,39.6167,39.4762,39.562,29738.0
2017-03-02 12:00:00,50.67,50.73,50.62,50.65,109720.0,39.5542,39.6011,39.5152,39.5386,109720.0
2017-03-02 12:10:00,50.64,50.81,50.63,50.78,16379.0,39.5308,39.6635,39.523,39.6401,16379.0
2017-03-02 12:20:00,50.77,50.96,50.74,50.92,226671.0,39.6323,39.7806,39.6089,39.7494,226671.0
2017-03-02 12:30:00,50.9,50.99,50.9,50.92,62750.0,39.7338,39.804,39.7338,39.7494,62750.0
2017-03-02 12:40:00,50.92,51.09,50.88,51.09,117365.0,39.7494,39.8821,39.7182,39.8821,117365.0
2017-03-02 12:50:00,51.06,51.18,51.02,51.13,148998.0,39.8587,39.9523,39.8274,39.9133,148998.0
2017-03-02 13:00:00,51.13,51.18,51.01,51.07,234332.0,39.9133,39.9523,39.8196,39.8665,234332.0
2017-03-02 13:10:00,51.07,51.34,51.06,51.32,72015.0,39.8665,40.0772,39.8587,40.0616,72015.0
2017-03-02 13:20:00,51.3,51.41,51.3,51.36,31550.0,40.046,40.1319,40.046,40.0929,31550.0
2017-03-02 13:30:00,51.36,51.43,51.26,51.41,25334.0,40.0929,40.1475,40.0148,40.1319,25334.0
2017-03-02 13:40:00,51.38,51.5,51.35,51.42,22418.0,40.1085,40.2021,40.0851,40.1397,22418.0
2017-03-02 13:50:00,51.42,51.42,51.2,51.23,28207.0,40.1397,40.1397,39.968,39.9914,28207.0
2017-03-02 14:00:00,51.24,51.24,51.09,51.11,39505.0,39.9992,39.9992,39.8821,39.8977,39505.0
2017-03-02 14:10:00,51.11,51.22,51.09,51.19,36058.0,39.8977,39.9836,39.8821,39.9602,36058.0
2017-03-02 14:20:00,51.19,51.26,51.11,51.19,29372.0,39.9602,40.0148,39.8977,39.9602,29372.0
2017-03-02 14:30:00,51.19,51.23,51.14,51.22,30641.0,39.9602,39.9914,39.9211,39.9836,30641.0
2017-03-02 14:40:00,51.22,51.22,51.11,51.2,40874.0,39.9836,39.9836,39.8977,39.968,40874.0
2017-03-02 14:50:00,51.19,51.19,51.02,51.08,49755.0,39.9602,39.9602,39.8274,39.8743,49755.0
2017-03-02 15:00:00,51.09,51.23,51.08,51.15,19349.0,39.8821,39.9914,39.8743,39.9289,19349.0
2017-03-02 15:10:00,51.14,51.16,51.06,51.14,49680.0,39.9211,39.9367,39.8587,39.9211,49680.0
2017-03-02 15:20:00,51.13,51.18,51.08,51.1,42847.0,39.9133,39.9523,39.8743,39.8899,42847.0
2017-03-02 15:30:00,51.1,51.15,51.09,51.11,55080.0,39.8899,39.9289,39.8821,39.8977,55080.0
2017-03-02 15:40:00,51.11,51.13,51.02,51.03,118106.0,39.8977,39.9133,39.8274,39.8353,118106.0
2017-03-02 15:50:00,51.02,51.1,51.01,51.04,164529.0,39.8274,39.8899,39.8196,39.8431,164529.0
2017-03-03 09:30:00,51.4,51.97,51.4,51.46,74636.0,40.1241,40.569,40.1241,40.1709,74636.0
2017-03-03 09:40:00,51.45,51.72,51.13,51.72,119801.0,40.1631,40.3739,39.9133,40.3739,119801.0
2017-03-03 09:50:00,51.71,51.75,51.34,51.48,54030.0,40.3661,40.3973,40.0772,40.1865,54030.0
2017-03-03 10:00:00,51.41,51.54,51.19,51.28,72723.0,40.1319,40.2334,39.9602,40.0304,72723.0
2017-03-03 10:10:00,51.26,51.3,51.16,51.17,40593.0,40.0148,40.046,39.9367,39.9445,40593.0
2017-03-03 10:20:00,51.16,51.47,51.12,51.4,63007.0,39.9367,40.1787,39.9055,40.1241,63007.0
2017-03-03 10:30:00,51.4,51.48,51.32,51.35,100179.0,40.1241,40.1865,40.0616,40.0851,100179.0
2017-03-03 10:40:00,51.35,51.87,51.35,51.76,70455.0,40.0851,40.491,40.0851,40.4051,70455.0
2017-03-03 10:50:00,51.76,51.83,51.66,51.66,58314.0,40.4051,40.4598,40.327,40.327,58314.0
2017-03-03 11:00:00,51.68,51.94,51.67,51.94,43052.0,40.3427,40.5456,40.3349,40.5456,43052.0
2017-03-03 11:10:00,51.94,51.96,51.84,51.84,58156.0,40.5456,40.5612,40.4676,40.4676,58156.0
2017-03-03 11:20:00,51.86,51.97,51.83,51.83,47294.0,40.4832,40.569,40.4598,40.4598,47294.0
2017-03-03 11:30:00,51.85,51.87,51.68,51.77,56406.0,40.4754,40.491,40.3427,40.4129,56406.0
2017-03-03 11:40:00,51.79,52.04,51.77,52.04,72796.0,40.4285,40.6237,40.4129,40.6237,72796.0
2017-03-03 11:50:00,52.06,52.16,52.01,52.04,64236.0,40.6393,40.7174,40.6003,40.6237,64236.0
2017-03-03 12:00:00,52.04,52.17,52.0,52.13,38725.0,40.6237,40.7252,40.5925,40.6939,38725.0
2017-03-03 12:10:00,52.12,52.17,52.09,52.1,35338.0,40.6861,40.7252,40.6627,40.6705,35338.0
2017-03-03 12:20:00,52.11,52.12,52.02,52.09,27180.0,40.6783,40.6861,40.6081,40.6627,27180.0
2017-03-03 12:30:00,52.1,52.23,52.03,52.22,33524.0,40.6705,40.772,40.6159,40.7642,33524.0
2017-03-03 12:40:00,52.21,52.26,52.18,52.24,39940.0,40.7564,40.7954,40.733,40.7798,39940.0
2017-03-03 12:50:00,52.23,52.29,52.23,52.28,58420.0,40.772,40.8188,40.772,40.811,58420.0
2017-03-03 13:00:00,52.26,52.35,52.21,52.34,77985.0,40.7954,40.8657,40.7564,40.8579,77985.0
2017-03-03 13:10:00,52.31,52.42,52.29,52.35,97381.0,40.8344,40.9203,40.8188,40.8657,97381.0
2017-03-03 13:20:00,52.35,52.38,52.25,52.26,58535.0,40.8657,40.8891,40.7876,40.7954,58535.0
2017-03-03 13:30:00,52.26,52.32,52.1,52.3,84710.0,40.7954,40.8423,40.6705,40.8266,84710.0
2017-03-03 13:40:00,52.3,52.33,52.22,52.28,36591.0,40.8266,40.8501,40.7642,40.811,36591.0
2017-03-03 13:50:00,52.27,52.28,52.11,52.22,33171.0,40.8032,40.811,40.6783,40.7642,33171.0
2017-03-03 14:00:00,52.22,52.24,52.14,52.16,51744.0,40.7642,40.7798,40.7017,40.7174,51744.0
2017-03-03 14:10:00,52.16,52.27,52.13,52.15,61814.0,40.7174,40.8032,40.6939,40.7095,61814.0
2017-03-03 14:20:00,52.15,52.19,52.06,52.19,55234.0,40.7095,40.7408,40.6393,40.7408,55234.0
2017-03-03 14:30:00,52.2,52.29,52.17,52.23,64959.0,40.7486,40.8188,40.7252,40.772,64959.0
2017-03-03 14:40:00,52.21,52.22,52.05,52.1,101333.0,40.7564,40.7642,40.6315,40.6705,101333.0
2017-03-03 14:50:00,52.1,52.19,52.06,52.14,70434.0,40.6705,40.7408,40.6393,40.7017,70434.0
2017-03-03 15:00:00,52.14,52.19,52.11,52.15,59165.0,40.7017,40.7408,40.6783,40.7095,59165.0
2017-03-03 15:10:00,52.16,52.25,52.13,52.2,68972.0,40.7174,40.7876,40.6939,40.7486,68972.0
2017-03-03 15:20:00,52.21,52.51,52.2,52.51,96872.0,40.7564,40.9906,40.7486,40.9906,96872.0
2017-03-03 15:30:00,52.51,52.56,52.37,52.52,200821.0,40.9906,41.0296,40.8813,40.9984,200821.0
2017-03-03 15:40:00,52.52,52.67,52.41,52.45,235808.0,40.9984,41.1155,40.9125,40.9437,235808.0
2017-03-03 15:50:00,52.46,52.49,52.31,52.36,458584.0,40.9515,40.975,40.8344,40.8735,458584.0
2017-03-06 09:30:00,52.28,52.4,51.29,51.29,207197.0,40.811,40.9047,40.0382,40.0382,207197.0
2017-03-06 09:40:00,51.39,51.8,51.3,51.74,171003.0,40.1163,40.4363,40.046,40.3895,171003.0
2017-03-06 09:50:00,51.72,52.2,51.67,52.19,100691.0,40.3739,40.7486,40.3349,40.7408,100691.0
2017-03-06 10:00:00,52.19,52.48,52.09,52.43,143085.0,40.7408,40.9672,40.6627,40.9281,143085.0
2017-03-06 10:10:00,52.4,52.43,51.97,52.1,161273.0,40.9047,40.9281,40.569,40.6705,161273.0
2017-03-06 10:20:00,52.09,52.11,51.71,51.81,98480.0,40.6627,40.6783,40.3661,40.4441,98480.0
2017-03-06 10:30:00,51.8,51.91,51.73,51.81,76163.0,40.4363,40.5222,40.3817,40.4441,76163.0
2017-03-06 10:40:00,51.8,52.06,51.76,51.94,72747.0,40.4363,40.6393,40.4051,40.5456,72747.0
2017-03-06 10:50:00,51.95,51.95,51.71,51.79,79713.0,40.5534,40.5534,40.3661,40.4285,79713.0
2017-03-06 11:00:00,51.8,51.9,51.78,51.9,54068.0,40.4363,40.5144,40.4207,40.5144,54068.0
2017-03-06 11:10:00,51.89,52.07,51.87,52.0,164562.0,40.5066,40.6471,40.491,40.5925,164562.0
2017-03-06 11:20:00,52.02,52.31,51.99,52.23,94745.0,40.6081,40.8344,40.5846,40.772,94745.0
2017-03-06 11:30:00,52.22,52.25,52.02,52.03,80405.0,40.7642,40.7876,40.6081,40.6159,80405.0
2017-03-06 11:40:00,52.05,52.14,52.03,52.05,60885.0,40.6315,40.7017,40.6159,40.6315,60885.0
2017-03-06 11:50:00,52.07,52.08,51.86,51.99,48663.0,40.6471,40.6549,40.4832,40.5846,48663.0
2017-03-06 12:00:00,52.0,52.03,51.91,51.95,52893.0,40.5925,40.6159,40.5222,40.5534,52893.0
2017-03-06 12:10:00,51.94,52.13,51.92,52.13,48018.0,40.5456,40.6939,40.53,40.6939,48018.0
2017-03-06 12:20:00,52.11,52.17,52.02,52.06,58484.0,40.6783,40.7252,40.6081,40.6393,58484.0
2017-03-06 12:30:00,52.06,52.14,51.98,52.13,74764.0,40.6393,40.7017,40.5768,40.6939,74764.0
2017-03-06 12:40:00,52.12,52.22,52.01,52.05,75593.0,40.6861,40.7642,40.6003,40.6315,75593.0
2017-03-06 12:50:00,52.04,52.1,51.97,52.09,62702.0,40.6237,40.6705,40.569,40.6627,62702.0
2017-03-06 13:00:00,52.09,52.21,52.08,52.09,93262.0,40.6627,40.7564,40.6549,40.6627,93262.0
2017-03-06 13:10:00,52.09,52.16,52.08,52.12,58238.0,40.6627,40.7174,40.6549,40.6861,58238.0
2017-03-06 13:20:00,52.12,52.15,52.07,52.1,39888.0,40.6861,40.7095,40.6471,40.6705,39888.0
2017-03-06 13:30:00,52.09,52.09,51.98,52.09,61741.0,40.6627,40.6627,40.5768,40.6627,61741.0
2017-03-06 13:40:00,52.09,52.16,52.03,52.09,69858.0,40.6627,40.7174,40.6159,40.6627,69858.0
2017-03-06 13:50:00,52.09,52.1,52.04,52.08,44421.0,40.6627,40.6705,40.6237,40.6549,44421.0
2017-03-06 14:00:00,52.08,52.22,52.04,52.22,91459.0,40.6549,40.7642,40.6237,40.7642,91459.0
2017-03-06 14:10:00,52.21,52.35,52.2,52.33,70922.0,40.7564,40.8657,40.7486,40.8501,70922.0
2017-03-06 14:20:00,52.34,52.5,52.32,52.49,59518.0,40.8579,40.9828,40.8423,40.975,59518.0
2017-03-06 14:30:00,52.49,52.52,52.35,52.36,114704.0,40.975,40.9984,40.8657,40.8735,114704.0
2017-03-06 14:40:00,52.36,52.4,52.26,52.35,64778.0,40.8735,40.9047,40.7954,40.8657,64778.0
2017-03-06 14:50:00,52.35,52.36,52.18,52.35,70869.0,40.8657,40.8735,40.733,40.8657,70869.0
2017-03-06 15:00:00,52.35,52.46,52.32,52.43,80392.0,40.8657,40.9515,40.8423,40.9281,80392.0
2017-03-06 15:10:00,52.43,52.5,52.39,52.48,95877.0,40.9281,40.9828,40.8969,40.9672,95877.0
2017-03-06 15:20:00,52.49,52.66,52.49,52.64,155402.0,40.975,41.1077,40.975,41.0921,155402.0
2017-03-06 15:30:00,52.64,52.82,52.63,52.71,337789.0,41.0921,41.2326,41.0842,41.1467,337789.0
2017-03-06 15:40:00,52.72,52.89,52.7,52.76,384860.0,41.1545,41.2872,41.1389,41.1857,384860.0
2017-03-06 15:50:00,52.76,52.87,52.63,52.67,583100.0,41.1857,41.2716,41.0842,41.1155,583100.0
2017-03-07 09:30:00,51.13,51.25,49.64,49.9,1347040.0,39.9133,40.007,38.7502,38.9531,1347040.0
2017-03-07 09:40:00,49.91,50.02,49.01,49.46,1105565.0,38.961,39.0468,38.2584,38.6097,1105565.0
2017-03-07 09:50:00,49.46,49.55,48.35,48.35,1416975.0,38.6097,38.6799,37.7432,37.7432,1416975.0
2017-03-07 10:00:00,48.35,48.61,48.01,48.37,1866365.0,37.7432,37.9461,37.4778,37.7588,1866365.0
2017-03-07 10:10:00,48.37,48.71,48.0,48.68,1388983.0,37.7588,38.0242,37.47,38.0008,1388983.0
2017-03-07 10:20:00,48.7,49.52,48.52,49.26,1622742.0,38.0164,38.6565,37.8759,38.4535,1622742.0
2017-03-07 10:30:00,49.26,49.43,48.23,48.94,1582231.0,38.4535,38.5863,37.6495,38.2037,1582231.0
2017-03-07 10:40:00,48.94,49.36,48.55,48.7,1134236.0,38.2037,38.5316,37.8993,38.0164,1134236.0
2017-03-07 10:50:00,48.64,48.88,48.3,48.34,889918.0,37.9696,38.1569,37.7041,37.7354,889918.0
2017-03-07 11:00:00,48.34,48.35,48.05,48.08,833855.0,37.7354,37.7432,37.509,37.5324,833855.0
2017-03-07 11:10:00,48.09,48.21,47.72,47.88,940105.0,37.5402,37.6339,37.2514,37.3763,940105.0
2017-03-07 11:20:00,47.88,48.03,47.54,47.8,762351.0,37.3763,37.4934,37.1109,37.3138,762351.0
2017-03-07 11:30:00,47.79,48.17,47.6,48.16,631451.0,37.306,37.6027,37.1577,37.5949,631451.0
2017-03-07 11:40:00,48.17,48.21,47.99,48.13,471847.0,37.6027,37.6339,37.4622,37.5714,471847.0
2017-03-07 11:50:00,48.1,48.18,47.76,47.98,298472.0,37.548,37.6105,37.2826,37.4543,298472.0
2017-03-07 12:00:00,48.01,48.12,47.8,48.06,310100.0,37.4778,37.5636,37.3138,37.5168,310100.0
2017-03-07 12:10:00,48.07,48.09,47.97,48.05,219613.0,37.5246,37.5402,37.4465,37.509,219613.0
2017-03-07 12:20:00,48.07,48.56,47.99,48.38,432773.0,37.5246,37.9071,37.4622,37.7666,432773.0
2017-03-07 12:30:00,48.38,48.46,48.15,48.24,270028.0,37.7666,37.829,37.5871,37.6573,270028.0
2017-03-07 12:40:00,48.24,48.55,48.19,48.54,219247.0,37.6573,37.8993,37.6183,37.8915,219247.0
2017-03-07 12:50:00,48.52,48.59,48.24,48.3,303474.0,37.8759,37.9305,37.6573,37.7041,303474.0
2017-03-07 13:00:00,48.3,48.34,48.1,48.26,220689.0,37.7041,37.7354,37.548,37.6729,220689.0
2017-03-07 13:10:00,48.26,48.33,48.08,48.12,166215.0,37.6729,37.7276,37.5324,37.5636,166215.0
2017-03-07 13:20:00,48.13,48.25,48.0,48.1,147526.0,37.5714,37.6651,37.47,37.548,147526.0
2017-03-07 13:30:00,48.12,48.27,48.06,48.15,106917.0,37.5636,37.6807,37.5168,37.5871,106917.0
2017-03-07 13:40:00,48.15,48.32,48.12,48.12,128613.0,37.5871,37.7198,37.5636,37.5636,128613.0
2017-03-07 13:50:00,48.12,48.16,47.99,48.08,149500.0,37.5636,37.5949,37.4622,37.5324,149500.0
2017-03-07 14:00:00,48.08,48.08,47.97,47.99,169291.0,37.5324,37.5324,37.4465,37.4622,169291.0
2017-03-07 14:10:00,47.99,48.01,47.85,47.96,170082.0,37.4622,37.4778,37.3529,37.4387,170082.0
2017-03-07 14:20:00,47.96,47.99,47.64,47.69,196922.0,37.4387,37.4622,37.1889,37.228,196922.0
2017-03-07 14:30:00,47.7,47.77,47.5,47.67,227759.0,37.2358,37.2904,37.0796,37.2124,227759.0
2017-03-07 14:40:00,47.68,47.68,47.5,47.6,179487.0,37.2202,37.2202,37.0796,37.1577,179487.0
2017-03-07 14:50:00,47.6,47.82,47.6,47.79,208954.0,37.1577,37.3294,37.1577,37.306,208954.0
2017-03-07 15:00:00,47.78,47.88,47.74,47.8,203284.0,37.2982,37.3763,37.267,37.3138,203284.0
2017-03-07 15:10:00,47.8,47.92,47.77,47.83,193630.0,37.3138,37.4075,37.2904,37.3373,193630.0
2017-03-07 15:20:00,47.82,47.88,47.78,47.84,265517.0,37.3294,37.3763,37.2982,37.3451,265517.0
2017-03-07 15:30:00,47.85,47.94,47.78,47.82,380470.0,37.3529,37.4231,37.2982,37.3294,380470.0
2017-03-07 15:40:00,47.81,47.85,47.63,47.82,500531.0,37.3216,37.3529,37.1811,37.3294,500531.0
2017-03-07 15:50:00,47.82,48.12,47.8,48.1,1080515.0,37.3294,37.5636,37.3138,37.548,1080515.0
2017-03-08 09:30:00,48.42,49.66,48.42,48.94,550110.0,37.929,38.9003,37.929,38.3363,550110.0
2017-03-08 09:40:00,48.9,49.26,48.8,49.0,436512.0,38.305,38.587,38.2266,38.3833,436512.0
2017-03-08 09:50:00,49.01,49.3,48.94,49.05,415088.0,38.3911,38.6183,38.3363,38.4225,415088.0
2017-03-08 10:00:00,49.05,49.63,49.0,49.5,676284.0,38.4225,38.8768,38.3833,38.775,676284.0
2017-03-08 10:10:00,49.5,49.59,49.25,49.31,339166.0,38.775,38.8455,38.5791,38.6261,339166.0
2017-03-08 10:20:00,49.3,49.52,49.26,49.43,227280.0,38.6183,38.7906,38.587,38.7201,227280.0
2017-03-08 10:30:00,49.41,49.43,49.21,49.32,180882.0,38.7045,38.7201,38.5478,38.634,180882.0
2017-03-08 10:40:00,49.31,49.4,49.08,49.23,193001.0,38.6261,38.6966,38.446,38.5635,193001.0
2017-03-08 10:50:00,49.22,49.64,49.21,49.57,133397.0,38.5556,38.8846,38.5478,38.8298,133397.0
2017-03-08 11:00:00,49.59,49.6,49.2,49.21,123327.0,38.8455,38.8533,38.54,38.5478,123327.0
2017-03-08 11:10:00,49.21,49.31,49.05,49.12,178434.0,38.5478,38.6261,38.4225,38.4773,178434.0
2017-03-08 11:20:00,49.11,49.28,49.11,49.22,121127.0,38.4695,38.6026,38.4695,38.5556,121127.0
2017-03-08 11:30:00,49.21,49.21,49.09,49.18,133262.0,38.5478,38.5478,38.4538,38.5243,133262.0
2017-03-08 11:40:00,49.17,49.24,49.1,49.2,111673.0,38.5165,38.5713,38.4616,38.54,111673.0
2017-03-08 11:50:00,49.21,49.38,49.17,49.38,96643.0,38.5478,38.681,38.5165,38.681,96643.0
2017-03-08 12:00:00,49.37,49.46,49.33,49.33,59270.0,38.6731,38.7436,38.6418,38.6418,59270.0
2017-03-08 12:10:00,49.32,49.32,49.1,49.18,81332.0,38.634,38.634,38.4616,38.5243,81332.0
2017-03-08 12:20:00,49.18,49.21,49.09,49.15,72849.0,38.5243,38.5478,38.4538,38.5008,72849.0
2017-03-08 12:30:00,49.16,49.18,49.01,49.12,82476.0,38.5086,38.5243,38.3911,38.4773,82476.0
2017-03-08 12:40:00,49.11,49.18,49.05,49.15,79127.0,38.4695,38.5243,38.4225,38.5008,79127.0
2017-03-08 12:50:00,49.16,49.3,49.15,49.28,55069.0,38.5086,38.6183,38.5008,38.6026,55069.0
2017-03-08 13:00:00,49.27,49.36,49.2,49.21,55568.0,38.5948,38.6653,38.54,38.5478,55568.0
2017-03-08 13:10:00,49.2,49.33,49.18,49.22,85200.0,38.54,38.6418,38.5243,38.5556,85200.0
2017-03-08 13:20:00,49.23,49.35,49.01,49.09,70689.0,38.5635,38.6575,38.3911,38.4538,70689.0
2017-03-08 13:30:00,49.1,49.29,49.07,49.13,64593.0,38.4616,38.6105,38.4381,38.4851,64593.0
2017-03-08 13:40:00,49.12,49.28,49.11,49.24,45242.0,38.4773,38.6026,38.4695,38.5713,45242.0
2017-03-08 13:50:00,49.24,49.32,49.14,49.14,62157.0,38.5713,38.634,38.493,38.493,62157.0
2017-03-08 14:00:00,49.15,49.24,49.06,49.07,51008.0,38.5008,38.5713,38.4303,38.4381,51008.0
2017-03-08 14:10:00,49.06,49.08,49.0,49.03,70329.0,38.4303,38.446,38.3833,38.4068,70329.0
2017-03-08 14:20:00,49.05,49.08,48.85,49.01,86639.0,38.4225,38.446,38.2658,38.3911,86639.0
2017-03-08 14:30:00,49.0,49.03,48.92,49.02,60528.0,38.3833,38.4068,38.3206,38.399,60528.0
2017-03-08 14:40:00,49.01,49.11,49.01,49.11,101691.0,38.3911,38.4695,38.3911,38.4695,101691.0
2017-03-08 14:50:00,49.12,49.21,49.09,49.16,82840.0,38.4773,38.5478,38.4538,38.5086,82840.0
2017-03-08 15:00:00,49.16,49.28,49.14,49.15,114554.0,38.5086,38.6026,38.493,38.5008,114554.0
2017-03-08 15:10:00,49.15,49.44,49.13,49.29,114639.0,38.5008,38.728,38.4851,38.6105,114639.0
2017-03-08 15:20:00,49.28,49.28,49.07,49.13,169413.0,38.6026,38.6026,38.4381,38.4851,169413.0
2017-03-08 15:30:00,49.13,49.13,48.92,48.98,173362.0,38.4851,38.4851,38.3206,38.3676,173362.0
2017-03-08 15:40:00,48.98,49.02,48.93,49.0,226045.0,38.3676,38.399,38.3285,38.3833,226045.0
2017-03-08 15:50:00,49.0,49.04,48.97,48.99,303689.0,38.3833,38.4146,38.3598,38.3755,303689.0
2017-03-09 09:30:00,48.93,49.36,48.75,48.85,55082.0,38.3285,38.6653,38.1875,38.2658,55082.0
2017-03-09 09:40:00,48.91,49.1,48.78,48.89,38281.0,38.3128,38.4616,38.211,38.2971,38281.0
2017-03-09 09:50:00,48.91,49.14,48.77,49.14,35971.0,38.3128,38.493,38.2031,38.493,35971.0
2017-03-09 10:00:00,49.11,49.18,48.78,49.01,120072.0,38.4695,38.5243,38.211,38.3911,120072.0
2017-03-09 10:10:00,49.01,49.07,48.91,48.94,67717.0,38.3911,38.4381,38.3128,38.3363,67717.0
2017-03-09 10:20:00,48.93,49.0,48.83,48.9,99969.0,38.3285,38.3833,38.2501,38.305,99969.0
2017-03-09 10:30:00,48.9,48.95,48.7,48.95,108116.0,38.305,38.3441,38.1483,38.3441,108116.0
2017-03-09 10:40:00,48.92,48.92,48.55,48.62,73375.0,38.3206,38.3206,38.0308,38.0856,73375.0
2017-03-09 10:50:00,48.62,48.84,48.59,48.76,56913.0,38.0856,38.258,38.0621,38.1953,56913.0
2017-03-09 11:00:00,48.78,48.82,48.65,48.78,56204.0,38.211,38.2423,38.1091,38.211,56204.0
2017-03-09 11:10:00,48.78,48.86,48.72,48.85,48726.0,38.211,38.2736,38.164,38.2658,48726.0
2017-03-09 11:20:00,48.86,48.99,48.82,48.93,72336.0,38.2736,38.3755,38.2423,38.3285,72336.0
2017-03-09 11:30:00,48.94,48.95,48.79,48.87,47423.0,38.3363,38.3441,38.2188,38.2815,47423.0
2017-03-09 11:40:00,48.88,48.93,48.69,48.72,58296.0,38.2893,38.3285,38.1405,38.164,58296.0
2017-03-09 11:50:00,48.72,48.77,48.57,48.58,48659.0,38.164,38.2031,38.0465,38.0543,48659.0
2017-03-09 12:00:00,48.58,48.6,48.49,48.5,52791.0,38.0543,38.07,37.9838,37.9916,52791.0
2017-03-09 12:10:00,48.5,48.53,48.39,48.39,50891.0,37.9916,38.0151,37.9055,37.9055,50891.0
2017-03-09 12:20:00,48.39,48.39,48.31,48.34,54256.0,37.9055,37.9055,37.8428,37.8663,54256.0
2017-03-09 12:30:00,48.35,48.56,48.35,48.56,41520.0,37.8741,38.0386,37.8741,38.0386,41520.0
2017-03-09 12:40:00,48.57,48.61,48.51,48.58,31420.0,38.0465,38.0778,37.9995,38.0543,31420.0
2017-03-09 12:50:00,48.59,48.69,48.58,48.68,34526.0,38.0621,38.1405,38.0543,38.1326,34526.0
2017-03-09 13:00:00,48.68,48.7,48.6,48.66,28557.0,38.1326,38.1483,38.07,38.117,28557.0
2017-03-09 13:10:00,48.66,48.75,48.64,48.75,35016.0,38.117,38.1875,38.1013,38.1875,35016.0
2017-03-09 13:20:00,48.75,48.75,48.58,48.64,30559.0,38.1875,38.1875,38.0543,38.1013,30559.0
2017-03-09 13:30:00,48.66,48.68,48.48,48.64,31754.0,38.117,38.1326,37.976,38.1013,31754.0
2017-03-09 13:40:00,48.64,48.79,48.64,48.78,29808.0,38.1013,38.2188,38.1013,38.211,29808.0
2017-03-09 13:50:00,48.79,48.81,48.7,48.73,30867.0,38.2188,38.2345,38.1483,38.1718,30867.0
2017-03-09 14:00:00,48.72,48.74,48.54,48.58,58136.0,38.164,38.1796,38.023,38.0543,58136.0
2017-03-09 14:10:00,48.56,48.56,48.33,48.39,75245.0,38.0386,38.0386,37.8585,37.9055,75245.0
2017-03-09 14:20:00,48.4,48.45,48.29,48.34,98269.0,37.9133,37.9525,37.8271,37.8663,98269.0
2017-03-09 14:30:00,48.34,48.44,48.26,48.4,108955.0,37.8663,37.9446,37.8036,37.9133,108955.0
2017-03-09 14:40:00,48.41,48.48,48.32,48.45,41730.0,37.9211,37.976,37.8506,37.9525,41730.0
2017-03-09 14:50:00,48.47,48.56,48.41,48.54,53115.0,37.9681,38.0386,37.9211,38.023,53115.0
2017-03-09 15:00:00,48.53,48.65,48.49,48.63,69230.0,38.0151,38.1091,37.9838,38.0935,69230.0
2017-03-09 15:10:00,48.63,48.68,48.57,48.65,64553.0,38.0935,38.1326,38.0465,38.1091,64553.0
2017-03-09 15:20:00,48.66,48.67,48.54,48.57,80663.0,38.117,38.1248,38.023,38.0465,80663.0
2017-03-09 15:30:00,48.57,48.61,48.54,48.56,133230.0,38.0465,38.0778,38.023,38.0386,133230.0
2017-03-09 15:40:00,48.57,48.58,48.48,48.48,150272.0,38.0465,38.0543,37.976,37.976,150272.0
2017-03-09 15:50:00,48.49,48.53,48.33,48.35,310591.0,37.9838,38.0151,37.8585,37.8741,310591.0
2017-03-10 09:30:00,48.76,48.99,48.45,48.45,45496.0,38.1953,38.3755,37.9525,37.9525,45496.0
2017-03-10 09:40:00,48.44,48.66,48.3,48.3,83593.0,37.9446,38.117,37.835,37.835,83593.0
2017-03-10 09:50:00,48.3,48.5,48.13,48.49,126693.0,37.835,37.9916,37.7018,37.9838,126693.0
2017-03-10 10:00:00,48.46,48.58,48.41,48.53,88357.0,37.9603,38.0543,37.9211,38.0151,88357.0
2017-03-10 10:10:00,48.54,48.81,48.49,48.78,67404.0,38.023,38.2345,37.9838,38.211,67404.0
2017-03-10 10:20:00,48.78,48.83,48.7,48.74,76758.0,38.211,38.2501,38.1483,38.1796,76758.0
2017-03-10 10:30:00,48.73,48.78,48.63,48.7,70455.0,38.1718,38.211,38.0935,38.1483,70455.0
2017-03-10 10:40:00,48.7,48.77,48.6,48.6,85773.0,38.1483,38.2031,38.07,38.07,85773.0
2017-03-10 10:50:00,48.62,48.78,48.59,48.71,96676.0,38.0856,38.211,38.0621,38.1561,96676.0
2017-03-10 11:00:00,48.72,48.79,48.65,48.7,78118.0,38.164,38.2188,38.1091,38.1483,78118.0
2017-03-10 11:10:00,48.73,48.81,48.66,48.79,47019.0,38.1718,38.2345,38.117,38.2188,47019.0
2017-03-10 11:20:00,48.78,48.98,48.77,48.82,61011.0,38.211,38.3676,38.2031,38.2423,61011.0
2017-03-10 11:30:00,48.83,48.86,48.75,48.76,44523.0,38.2501,38.2736,38.1875,38.1953,44523.0
2017-03-10 11:40:00,48.76,48.8,48.63,48.64,41870.0,38.1953,38.2266,38.0935,38.1013,41870.0
2017-03-10 11:50:00,48.65,48.78,48.64,48.75,40056.0,38.1091,38.211,38.1013,38.1875,40056.0
2017-03-10 12:00:00,48.75,48.81,48.71,48.81,59956.0,38.1875,38.2345,38.1561,38.2345,59956.0
2017-03-10 12:10:00,48.8,48.86,48.75,48.76,38419.0,38.2266,38.2736,38.1875,38.1953,38419.0
2017-03-10 12:20:00,48.76,48.82,48.75,48.77,18013.0,38.1953,38.2423,38.1875,38.2031,18013.0
2017-03-10 12:30:00,48.76,48.79,48.67,48.75,47119.0,38.1953,38.2188,38.1248,38.1875,47119.0
2017-03-10 12:40:00,48.75,48.76,48.65,48.69,30859.0,38.1875,38.1953,38.1091,38.1405,30859.0
2017-03-10 12:50:00,48.69,48.72,48.64,48.69,30052.0,38.1405,38.164,38.1013,38.1405,30052.0
2017-03-10 13:00:00,48.69,48.71,48.6,48.68,37983.0,38.1405,38.1561,38.07,38.1326,37983.0
2017-03-10 13:10:00,48.69,48.71,48.65,48.69,34065.0,38.1405,38.1561,38.1091,38.1405,34065.0
2017-03-10 13:20:00,48.69,48.79,48.68,48.75,27896.0,38.1405,38.2188,38.1326,38.1875,27896.0
2017-03-10 13:30:00,48.76,48.78,48.67,48.75,47011.0,38.1953,38.211,38.1248,38.1875,47011.0
2017-03-10 13:40:00,48.75,48.87,48.74,48.87,39831.0,38.1875,38.2815,38.1796,38.2815,39831.0
2017-03-10 13:50:00,48.87,48.91,48.81,48.87,37129.0,38.2815,38.3128,38.2345,38.2815,37129.0
2017-03-10 14:00:00,48.88,48.89,48.7,48.75,71606.0,38.2893,38.2971,38.1483,38.1875,71606.0
2017-03-10 14:10:00,48.75,48.82,48.74,48.82,67033.0,38.1875,38.2423,38.1796,38.2423,67033.0
2017-03-10 14:20:00,48.83,48.96,48.81,48.95,36054.0,38.2501,38.352,38.2345,38.3441,36054.0
2017-03-10 14:30:00,48.94,48.96,48.78,48.78,40482.0,38.3363,38.352,38.211,38.211,40482.0
2017-03-10 14:40:00,48.78,48.83,48.77,48.8,31344.0,38.211,38.2501,38.2031,38.2266,31344.0
2017-03-10 14:50:00,48.79,48.82,48.75,48.8,33429.0,38.2188,38.2423,38.1875,38.2266,33429.0
2017-03-10 15:00:00,48.8,48.85,48.77,48.82,42526.0,38.2266,38.2658,38.2031,38.2423,42526.0
2017-03-10 15:10:00,48.83,48.9,48.83,48.87,42240.0,38.2501,38.305,38.2501,38.2815,42240.0
2017-03-10 15:20:00,48.86,48.9,48.83,48.9,65741.0,38.2736,38.305,38.2501,38.305,65741.0
2017-03-10 15:30:00,48.9,48.91,48.78,48.82,137650.0,38.305,38.3128,38.211,38.2423,137650.0
2017-03-10 15:40:00,48.82,48.85,48.79,48.81,106079.0,38.2423,38.2658,38.2188,38.2345,106079.0
2017-03-10 15:50:00,48.81,48.89,48.79,48.85,236222.0,38.2345,38.2971,38.2188,38.2658,236222.0
2017-03-13 09:30:00,48.84,49.16,48.72,48.84,43590.0,38.258,38.5086,38.164,38.258,43590.0
2017-03-13 09:40:00,48.87,48.9,48.55,48.61,38169.0,38.2815,38.305,38.0308,38.0778,38169.0
2017-03-13 09:50:00,48.64,48.73,48.5,48.52,25581.0,38.1013,38.1718,37.9916,38.0073,25581.0
2017-03-13 10:00:00,48.51,48.54,48.36,48.38,94580.0,37.9995,38.023,37.882,37.8976,94580.0
2017-03-13 10:10:00,48.39,48.5,48.35,48.38,168620.0,37.9055,37.9916,37.8741,37.8976,168620.0
2017-03-13 10:20:00,48.4,48.4,48.17,48.31,76068.0,37.9133,37.9133,37.7331,37.8428,76068.0
2017-03-13 10:30:00,48.31,48.36,47.98,48.0,185901.0,37.8428,37.882,37.5843,37.6,185901.0
2017-03-13 10:40:00,48.0,48.02,47.89,47.91,93300.0,37.6,37.6156,37.5138,37.5295,93300.0
2017-03-13 10:50:00,47.9,48.03,47.84,47.99,126529.0,37.5216,37.6235,37.4746,37.5921,126529.0
2017-03-13 11:00:00,47.99,48.01,47.9,47.95,93155.0,37.5921,37.6078,37.5216,37.5608,93155.0
2017-03-13 11:10:00,47.94,47.98,47.84,47.84,48150.0,37.553,37.5843,37.4746,37.4746,48150.0
2017-03-13 11:20:00,47.86,47.86,47.66,47.76,70775.0,37.4903,37.4903,37.3336,37.412,70775.0
2017-03-13 11:30:00,47.76,47.78,47.65,47.71,139005.0,37.412,37.4276,37.3258,37.3728,139005.0
2017-03-13 11:40:00,47.71,47.74,47.59,47.65,100925.0,37.3728,37.3963,37.2788,37.3258,100925.0
2017-03-13 11:50:00,47.64,47.72,47.53,47.71,95053.0,37.318,37.3806,37.2318,37.3728,95053.0
2017-03-13 12:00:00,47.72,47.77,47.59,47.62,78377.0,37.3806,37.4198,37.2788,37.3023,78377.0
2017-03-13 12:10:00,47.62,47.71,47.6,47.65,40563.0,37.3023,37.3728,37.2866,37.3258,40563.0
2017-03-13 12:20:00,47.65,47.65,47.44,47.46,65258.0,37.3258,37.3258,37.1613,37.177,65258.0
2017-03-13 12:30:00,47.46,47.52,47.41,47.41,69898.0,37.177,37.224,37.1378,37.1378,69898.0
2017-03-13 12:40:00,47.42,47.46,47.37,47.4,82609.0,37.1456,37.177,37.1065,37.13,82609.0
2017-03-13 12:50:00,47.41,47.44,47.36,47.37,46913.0,37.1378,37.1613,37.0986,37.1065,46913.0
2017-03-13 13:00:00,47.38,47.42,47.27,47.3,88684.0,37.1143,37.1456,37.0281,37.0516,88684.0
2017-03-13 13:10:00,47.31,47.32,47.09,47.09,78682.0,37.0595,37.0673,36.8871,36.8871,78682.0
2017-03-13 13:20:00,47.09,47.12,46.99,47.01,171504.0,36.8871,36.9106,36.8088,36.8245,171504.0
2017-03-13 13:30:00,47.01,47.03,46.94,47.0,109865.0,36.8245,36.8401,36.7696,36.8166,109865.0
2017-03-13 13:40:00,47.0,47.21,46.98,47.15,123052.0,36.8166,36.9811,36.801,36.9341,123052.0
2017-03-13 13:50:00,47.17,47.19,47.04,47.08,79987.0,36.9498,36.9655,36.848,36.8793,79987.0
2017-03-13 14:00:00,47.07,47.11,47.04,47.09,69256.0,36.8715,36.9028,36.848,36.8871,69256.0
2017-03-13 14:10:00,47.1,47.11,47.0,47.02,327580.0,36.895,36.9028,36.8166,36.8323,327580.0
2017-03-13 14:20:00,47.01,47.29,46.98,47.08,386484.0,36.8245,37.0438,36.801,36.8793,386484.0
2017-03-13 14:30:00,47.08,47.27,47.07,47.25,177048.0,36.8793,37.0281,36.8715,37.0125,177048.0
2017-03-13 14:40:00,47.25,47.28,47.19,47.26,57948.0,37.0125,37.036,36.9655,37.0203,57948.0
2017-03-13 14:50:00,47.25,47.31,47.24,47.3,54815.0,37.0125,37.0595,37.0046,37.0516,54815.0
2017-03-13 15:00:00,47.3,47.3,47.16,47.2,126607.0,37.0516,37.0516,36.942,36.9733,126607.0
2017-03-13 15:10:00,47.2,47.26,47.15,47.24,110493.0,36.9733,37.0203,36.9341,37.0046,110493.0
2017-03-13 15:20:00,47.24,47.25,47.17,47.17,79921.0,37.0046,37.0125,36.9498,36.9498,79921.0
2017-03-13 15:30:00,47.18,47.21,47.12,47.13,114614.0,36.9576,36.9811,36.9106,36.9185,114614.0
2017-03-13 15:40:00,47.14,47.29,47.13,47.26,320969.0,36.9263,37.0438,36.9185,37.0203,320969.0
2017-03-13 15:50:00,47.26,47.31,47.22,47.29,241709.0,37.0203,37.0595,36.989,37.0438,241709.0
2017-03-14 09:30:00,47.66,47.75,47.34,47.47,120142.0,37.3336,37.4041,37.083,37.1848,120142.0
2017-03-14 09:40:00,47.41,47.49,46.86,47.08,121937.0,37.1378,37.2005,36.707,36.8793,121937.0
2017-03-14 09:50:00,47.1,47.23,46.93,47.05,83559.0,36.895,36.9968,36.7618,36.8558,83559.0
2017-03-14 10:00:00,47.07,47.13,46.98,47.01,104735.0,36.8715,36.9185,36.801,36.8245,104735.0
2017-03-14 10:10:00,47.01,47.25,47.01,47.08,273131.0,36.8245,37.0125,36.8245,36.8793,273131.0
2017-03-14 10:20:00,47.07,47.26,47.03,47.2,106785.0,36.8715,37.0203,36.8401,36.9733,106785.0
2017-03-14 10:30:00,47.18,47.55,47.14,47.47,93198.0,36.9576,37.2475,36.9263,37.1848,93198.0
2017-03-14 10:40:00,47.46,47.49,47.22,47.34,139316.0,37.177,37.2005,36.989,37.083,139316.0
2017-03-14 10:50:00,47.36,47.42,47.23,47.41,110240.0,37.0986,37.1456,36.9968,37.1378,110240.0
2017-03-14 11:00:00,47.41,47.46,47.32,47.35,66029.0,37.1378,37.177,37.0673,37.0908,66029.0
2017-03-14 11:10:00,47.37,47.59,47.33,47.55,46610.0,37.1065,37.2788,37.0751,37.2475,46610.0
2017-03-14 11:20:00,47.55,47.72,47.55,47.71,38419.0,37.2475,37.3806,37.2475,37.3728,38419.0
2017-03-14 11:30:00,47.71,47.85,47.68,47.71,36173.0,37.3728,37.4825,37.3493,37.3728,36173.0
2017-03-14 11:40:00,47.71,47.83,47.71,47.83,24295.0,37.3728,37.4668,37.3728,37.4668,24295.0
2017-03-14 11:50:00,47.83,47.86,47.8,47.82,31701.0,37.4668,37.4903,37.4433,37.459,31701.0
2017-03-14 12:00:00,47.83,47.86,47.77,47.77,41451.0,37.4668,37.4903,37.4198,37.4198,41451.0
2017-03-14 12:10:00,47.77,47.86,47.73,47.84,34551.0,37.4198,37.4903,37.3885,37.4746,34551.0
2017-03-14 12:20:00,47.84,47.86,47.71,47.75,36626.0,37.4746,37.4903,37.3728,37.4041,36626.0
2017-03-14 12:30:00,47.76,47.82,47.7,47.81,30118.0,37.412,37.459,37.365,37.4511,30118.0
2017-03-14 12:40:00,47.82,47.89,47.8,47.87,22075.0,37.459,37.5138,37.4433,37.4981,22075.0
2017-03-14 12:50:00,47.87,47.87,47.8,47.83,27114.0,37.4981,37.4981,37.4433,37.4668,27114.0
2017-03-14 13:00:00,47.84,47.86,47.77,47.85,26235.0,37.4746,37.4903,37.4198,37.4825,26235.0
2017-03-14 13:10:00,47.85,47.97,47.85,47.9,42328.0,37.4825,37.5765,37.4825,37.5216,42328.0
2017-03-14 13:20:00,47.9,47.9,47.75,47.75,35054.0,37.5216,37.5216,37.4041,37.4041,35054.0
2017-03-14 13:30:00,47.75,47.76,47.69,47.7,43632.0,37.4041,37.412,37.3571,37.365,43632.0
2017-03-14 13:40:00,47.71,47.79,47.69,47.71,25819.0,37.3728,37.4355,37.3571,37.3728,25819.0
2017-03-14 13:50:00,47.71,47.77,47.71,47.77,22669.0,37.3728,37.4198,37.3728,37.4198,22669.0
2017-03-14 14:00:00,47.78,47.78,47.56,47.57,38300.0,37.4276,37.4276,37.2553,37.2631,38300.0
2017-03-14 14:10:00,47.57,47.64,47.5,47.52,38103.0,37.2631,37.318,37.2083,37.224,38103.0
2017-03-14 14:20:00,47.51,47.6,47.44,47.59,30594.0,37.2161,37.2866,37.1613,37.2788,30594.0
2017-03-14 14:30:00,47.6,47.66,47.56,47.64,33166.0,37.2866,37.3336,37.2553,37.318,33166.0
2017-03-14 14:40:00,47.63,47.67,47.57,47.61,31326.0,37.3101,37.3415,37.2631,37.2945,31326.0
2017-03-14 14:50:00,47.6,47.68,47.57,47.68,34999.0,37.2866,37.3493,37.2631,37.3493,34999.0
2017-03-14 15:00:00,47.68,47.8,47.67,47.78,31851.0,37.3493,37.4433,37.3415,37.4276,31851.0
2017-03-14 15:10:00,47.77,47.85,47.68,47.84,103318.0,37.4198,37.4825,37.3493,37.4746,103318.0
2017-03-14 15:20:00,47.85,47.89,47.78,47.84,51840.0,37.4825,37.5138,37.4276,37.4746,51840.0
2017-03-14 15:30:00,47.84,47.88,47.79,47.86,93909.0,37.4746,37.506,37.4355,37.4903,93909.0
2017-03-14 15:40:00,47.86,47.93,47.83,47.88,109689.0,37.4903,37.5451,37.4668,37.506,109689.0
2017-03-14 15:50:00,47.87,47.87,47.76,47.82,206867.0,37.4981,37.4981,37.412,37.459,206867.0
2017-03-15 09:30:00,47.88,47.88,47.25,47.64,55322.0,37.506,37.506,37.0125,37.318,55322.0
2017-03-15 09:40:00,47.63,47.76,47.47,47.68,31592.0,37.3101,37.412,37.1848,37.3493,31592.0
2017-03-15 09:50:00,47.68,47.84,47.63,47.83,24580.0,37.3493,37.4746,37.3101,37.4668,24580.0
2017-03-15 10:00:00,47.83,47.88,47.66,47.7,57378.0,37.4668,37.506,37.3336,37.365,57378.0
2017-03-15 10:10:00,47.71,47.8,47.66,47.74,28667.0,37.3728,37.4433,37.3336,37.3963,28667.0
2017-03-15 10:20:00,47.74,47.75,47.64,47.71,52339.0,37.3963,37.4041,37.318,37.3728,52339.0
2017-03-15 10:30:00,47.71,47.82,47.6,47.6,50407.0,37.3728,37.459,37.2866,37.2866,50407.0
2017-03-15 10:40:00,47.6,47.68,47.54,47.59,29352.0,37.2866,37.3493,37.2396,37.2788,29352.0
2017-03-15 10:50:00,47.59,47.62,47.46,47.53,56055.0,37.2788,37.3023,37.177,37.2318,56055.0
2017-03-15 11:00:00,47.53,47.8,47.53,47.8,40426.0,37.2318,37.4433,37.2318,37.4433,40426.0
2017-03-15 11:10:00,47.79,47.81,47.67,47.75,26871.0,37.4355,37.4511,37.3415,37.4041,26871.0
2017-03-15 11:20:00,47.76,47.87,47.71,47.84,43105.0,37.412,37.4981,37.3728,37.4746,43105.0
2017-03-15 11:30:00,47.82,47.83,47.62,47.67,28620.0,37.459,37.4668,37.3023,37.3415,28620.0
2017-03-15 11:40:00,47.67,47.68,47.51,47.52,22385.0,37.3415,37.3493,37.2161,37.224,22385.0
2017-03-15 11:50:00,47.53,47.66,47.53,47.66,35231.0,37.2318,37.3336,37.2318,37.3336,35231.0
2017-03-15 12:00:00,47.65,47.8,47.64,47.78,30674.0,37.3258,37.4433,37.318,37.4276,30674.0
2017-03-15 12:10:00,47.78,47.79,47.73,47.73,14935.0,37.4276,37.4355,37.3885,37.3885,14935.0
2017-03-15 12:20:00,47.75,47.97,47.75,47.94,38017.0,37.4041,37.5765,37.4041,37.553,38017.0
2017-03-15 12:30:00,47.93,47.94,47.85,47.91,20959.0,37.5451,37.553,37.4825,37.5295,20959.0
2017-03-15 12:40:00,47.92,47.99,47.92,47.92,21779.0,37.5373,37.5921,37.5373,37.5373,21779.0
2017-03-15 12:50:00,47.91,48.0,47.86,47.98,30476.0,37.5295,37.6,37.4903,37.5843,30476.0
2017-03-15 13:00:00,47.96,47.98,47.91,47.94,21226.0,37.5686,37.5843,37.5295,37.553,21226.0
2017-03-15 13:10:00,47.92,47.92,47.81,47.81,18919.0,37.5373,37.5373,37.4511,37.4511,18919.0
2017-03-15 13:20:00,47.82,47.9,47.8,47.89,10883.0,37.459,37.5216,37.4433,37.5138,10883.0
2017-03-15 13:30:00,47.89,47.98,47.8,47.97,23084.0,37.5138,37.5843,37.4433,37.5765,23084.0
2017-03-15 13:40:00,47.98,48.08,47.95,47.96,26000.0,37.5843,37.6626,37.5608,37.5686,26000.0
2017-03-15 13:50:00,47.96,48.0,47.89,48.0,25197.0,37.5686,37.6,37.5138,37.6,25197.0
2017-03-15 14:00:00,48.01,48.16,47.95,48.02,37883.0,37.6078,37.7253,37.5608,37.6156,37883.0
2017-03-15 14:10:00,47.99,48.14,47.99,48.11,22019.0,37.5921,37.7096,37.5921,37.6861,22019.0
2017-03-15 14:20:00,48.09,48.2,48.07,48.15,24307.0,37.6705,37.7566,37.6548,37.7175,24307.0
2017-03-15 14:30:00,48.14,48.15,48.01,48.1,30739.0,37.7096,37.7175,37.6078,37.6783,30739.0
2017-03-15 14:40:00,48.09,48.29,48.07,48.29,49797.0,37.6705,37.8271,37.6548,37.8271,49797.0
2017-03-15 14:50:00,48.29,48.29,48.18,48.26,40889.0,37.8271,37.8271,37.741,37.8036,40889.0
2017-03-15 15:00:00,48.27,48.37,48.23,48.37,25492.0,37.8115,37.8898,37.7801,37.8898,25492.0
2017-03-15 15:10:00,48.36,48.45,48.33,48.42,26942.0,37.882,37.9525,37.8585,37.929,26942.0
2017-03-15 15:20:00,48.41,48.49,48.36,48.48,50472.0,37.9211,37.9838,37.882,37.976,50472.0
2017-03-15 15:30:00,48.48,48.66,48.48,48.61,70229.0,37.976,38.117,37.976,38.0778,70229.0
2017-03-15 15:40:00,48.61,48.62,48.36,48.36,132824.0,38.0778,38.0856,37.882,37.882,132824.0
2017-03-15 15:50:00,48.36,48.47,48.28,48.3,282599.0,37.882,37.9681,37.8193,37.835,282599.0
2017-03-16 09:30:00,48.25,48.25,47.65,47.8,50783.0,37.7958,37.7958,37.3258,37.4433,50783.0
2017-03-16 09:40:00,47.78,47.96,47.57,47.9,80917.0,37.4276,37.5686,37.2631,37.5216,80917.0
2017-03-16 09:50:00,47.95,48.01,47.55,47.57,108134.0,37.5608,37.6078,37.2475,37.2631,108134.0
2017-03-16 10:00:00,47.59,47.92,47.59,47.76,136732.0,37.2788,37.5373,37.2788,37.412,136732.0
2017-03-16 10:10:00,47.74,47.88,47.68,47.81,58800.0,37.3963,37.506,37.3493,37.4511,58800.0
2017-03-16 10:20:00,47.82,48.21,47.76,48.18,92724.0,37.459,37.7645,37.412,37.741,92724.0
2017-03-16 10:30:00,48.16,48.28,48.14,48.18,33789.0,37.7253,37.8193,37.7096,37.741,33789.0
2017-03-16 10:40:00,48.17,48.2,48.05,48.18,33701.0,37.7331,37.7566,37.6391,37.741,33701.0
2017-03-16 10:50:00,48.17,48.19,47.92,47.96,36776.0,37.7331,37.7488,37.5373,37.5686,36776.0
2017-03-16 11:00:00,47.97,47.99,47.84,47.97,44920.0,37.5765,37.5921,37.4746,37.5765,44920.0
2017-03-16 11:10:00,47.98,48.04,47.93,47.98,36660.0,37.5843,37.6313,37.5451,37.5843,36660.0
2017-03-16 11:20:00,47.95,47.96,47.82,47.92,51847.0,37.5608,37.5686,37.459,37.5373,51847.0
2017-03-16 11:30:00,47.93,48.11,47.92,48.0,45720.0,37.5451,37.6861,37.5373,37.6,45720.0
2017-03-16 11:40:00,47.98,48.06,47.96,48.01,27403.0,37.5843,37.647,37.5686,37.6078,27403.0
2017-03-16 11:50:00,47.99,48.05,47.98,48.0,23659.0,37.5921,37.6391,37.5843,37.6,23659.0
2017-03-16 12:00:00,48.01,48.05,47.96,47.97,36194.0,37.6078,37.6391,37.5686,37.5765,36194.0
2017-03-16 12:10:00,47.97,48.0,47.91,48.0,34779.0,37.5765,37.6,37.5295,37.6,34779.0
2017-03-16 12:20:00,48.0,48.05,47.97,48.01,48922.0,37.6,37.6391,37.5765,37.6078,48922.0
2017-03-16 12:30:00,48.02,48.05,47.98,48.05,22099.0,37.6156,37.6391,37.5843,37.6391,22099.0
2017-03-16 12:40:00,48.05,48.17,48.03,48.13,42389.0,37.6391,37.7331,37.6235,37.7018,42389.0
2017-03-16 12:50:00,48.14,48.17,48.09,48.09,37186.0,37.7096,37.7331,37.6705,37.6705,37186.0
2017-03-16 13:00:00,48.09,48.13,48.02,48.09,35107.0,37.6705,37.7018,37.6156,37.6705,35107.0
2017-03-16 13:10:00,48.1,48.19,48.07,48.12,42210.0,37.6783,37.7488,37.6548,37.694,42210.0
2017-03-16 13:20:00,48.11,48.23,48.11,48.21,18966.0,37.6861,37.7801,37.6861,37.7645,18966.0
2017-03-16 13:30:00,48.2,48.29,48.2,48.28,27723.0,37.7566,37.8271,37.7566,37.8193,27723.0
2017-03-16 13:40:00,48.27,48.28,48.18,48.25,30089.0,37.8115,37.8193,37.741,37.7958,30089.0
2017-03-16 13:50:00,48.25,48.26,48.12,48.12,17605.0,37.7958,37.8036,37.694,37.694,17605.0
2017-03-16 14:00:00,48.12,48.16,48.07,48.12,23270.0,37.694,37.7253,37.6548,37.694,23270.0
2017-03-16 14:10:00,48.12,48.16,48.11,48.12,22672.0,37.694,37.7253,37.6861,37.694,22672.0
2017-03-16 14:20:00,48.13,48.14,48.08,48.1,23065.0,37.7018,37.7096,37.6626,37.6783,23065.0
2017-03-16 14:30:00,48.08,48.16,48.06,48.14,50368.0,37.6626,37.7253,37.647,37.7096,50368.0
2017-03-16 14:40:00,48.14,48.14,47.96,48.02,64525.0,37.7096,37.7096,37.5686,37.6156,64525.0
2017-03-16 14:50:00,48.01,48.07,47.99,48.0,86456.0,37.6078,37.6548,37.5921,37.6,86456.0
2017-03-16 15:00:00,48.0,48.09,48.0,48.04,70141.0,37.6,37.6705,37.6,37.6313,70141.0
2017-03-16 15:10:00,48.04,48.17,48.04,48.13,46719.0,37.6313,37.7331,37.6313,37.7018,46719.0
2017-03-16 15:20:00,48.13,48.19,48.08,48.09,36015.0,37.7018,37.7488,37.6626,37.6705,36015.0
2017-03-16 15:30:00,48.1,48.21,48.06,48.18,49586.0,37.6783,37.7645,37.647,37.741,49586.0
2017-03-16 15:40:00,48.18,48.21,48.14,48.16,78126.0,37.741,37.7645,37.7096,37.7253,78126.0
2017-03-16 15:50:00,48.15,48.22,48.15,48.2,192138.0,37.7175,37.7723,37.7175,37.7566,192138.0
2017-03-17 09:30:00,48.24,48.49,48.19,48.42,134652.0,37.788,37.9838,37.7488,37.929,134652.0
2017-03-17 09:40:00,48.49,48.65,48.39,48.63,76643.0,37.9838,38.1091,37.9055,38.0935,76643.0
2017-03-17 09:50:00,48.61,48.68,48.46,48.47,38350.0,38.0778,38.1326,37.9603,37.9681,38350.0
2017-03-17 10:00:00,48.47,48.48,48.0,48.0,70029.0,37.9681,37.976,37.6,37.6,70029.0
2017-03-17 10:10:00,48.03,48.06,47.9,47.97,29423.0,37.6235,37.647,37.5216,37.5765,29423.0
2017-03-17 10:20:00,47.98,48.11,47.92,48.11,25657.0,37.5843,37.6861,37.5373,37.6861,25657.0
2017-03-17 10:30:00,48.11,48.28,48.03,48.28,38570.0,37.6861,37.8193,37.6235,37.8193,38570.0
2017-03-17 10:40:00,48.28,48.28,48.11,48.23,27186.0,37.8193,37.8193,37.6861,37.7801,27186.0
2017-03-17 10:50:00,48.23,48.24,48.02,48.03,47811.0,37.7801,37.788,37.6156,37.6235,47811.0
2017-03-17 11:00:00,48.02,48.03,47.89,47.96,110754.0,37.6156,37.6235,37.5138,37.5686,110754.0
2017-03-17 11:10:00,47.99,48.03,47.95,48.0,47630.0,37.5921,37.6235,37.5608,37.6,47630.0
2017-03-17 11:20:00,47.99,48.01,47.87,47.96,24204.0,37.5921,37.6078,37.4981,37.5686,24204.0
2017-03-17 11:30:00,47.95,48.0,47.78,47.79,44761.0,37.5608,37.6,37.4276,37.4355,44761.0
2017-03-17 11:40:00,47.8,47.96,47.73,47.96,130768.0,37.4433,37.5686,37.3885,37.5686,130768.0
2017-03-17 11:50:00,47.97,48.19,47.97,48.19,30138.0,37.5765,37.7488,37.5765,37.7488,30138.0
2017-03-17 12:00:00,48.2,48.33,48.14,48.31,19502.0,37.7566,37.8585,37.7096,37.8428,19502.0
2017-03-17 12:10:00,48.31,48.31,48.18,48.2,12222.0,37.8428,37.8428,37.741,37.7566,12222.0
2017-03-17 12:20:00,48.2,48.23,48.16,48.21,10733.0,37.7566,37.7801,37.7253,37.7645,10733.0
2017-03-17 12:30:00,48.19,48.21,48.15,48.21,11342.0,37.7488,37.7645,37.7175,37.7645,11342.0
2017-03-17 12:40:00,48.2,48.2,48.07,48.1,10359.0,37.7566,37.7566,37.6548,37.6783,10359.0
2017-03-17 12:50:00,48.11,48.19,48.11,48.19,9548.0,37.6861,37.7488,37.6861,37.7488,9548.0
2017-03-17 13:00:00,48.2,48.2,48.11,48.12,14410.0,37.7566,37.7566,37.6861,37.694,14410.0
2017-03-17 13:10:00,48.14,48.23,48.14,48.2,10622.0,37.7096,37.7801,37.7096,37.7566,10622.0
2017-03-17 13:20:00,48.19,48.21,48.12,48.21,10114.0,37.7488,37.7645,37.694,37.7645,10114.0
2017-03-17 13:30:00,48.21,48.24,48.18,48.19,18043.0,37.7645,37.788,37.741,37.7488,18043.0
2017-03-17 13:40:00,48.18,48.21,48.17,48.19,9132.0,37.741,37.7645,37.7331,37.7488,9132.0
2017-03-17 13:50:00,48.18,48.2,48.13,48.13,10641.0,37.741,37.7566,37.7018,37.7018,10641.0
2017-03-17 14:00:00,48.14,48.19,48.13,48.18,14715.0,37.7096,37.7488,37.7018,37.741,14715.0
2017-03-17 14:10:00,48.17,48.25,48.17,48.25,11451.0,37.7331,37.7958,37.7331,37.7958,11451.0
2017-03-17 14:20:00,48.25,48.31,48.22,48.22,17908.0,37.7958,37.8428,37.7723,37.7723,17908.0
2017-03-17 14:30:00,48.23,48.25,48.18,48.2,16869.0,37.7801,37.7958,37.741,37.7566,16869.0
2017-03-17 14:40:00,48.19,48.21,48.14,48.15,18475.0,37.7488,37.7645,37.7096,37.7175,18475.0
2017-03-17 14:50:00,48.16,48.26,48.16,48.26,30561.0,37.7253,37.8036,37.7253,37.8036,30561.0
2017-03-17 15:00:00,48.27,48.36,48.27,48.34,21634.0,37.8115,37.882,37.8115,37.8663,21634.0
2017-03-17 15:10:00,48.35,48.35,48.24,48.25,42279.0,37.8741,37.8741,37.788,37.7958,42279.0
2017-03-17 15:20:00,48.24,48.27,48.23,48.27,31527.0,37.788,37.8115,37.7801,37.8115,31527.0
2017-03-17 15:30:00,48.26,48.28,48.13,48.25,66214.0,37.8036,37.8193,37.7018,37.7958,66214.0
2017-03-17 15:40:00,48.25,48.4,48.24,48.38,87277.0,37.7958,37.9133,37.788,37.8976,87277.0
2017-03-17 15:50:00,48.38,48.47,48.34,48.35,214821.0,37.8976,37.9681,37.8663,37.8741,214821.0
2017-03-20 09:30:00,48.49,48.67,48.0,48.16,63561.0,37.9838,38.1248,37.6,37.7253,63561.0
2017-03-20 09:40:00,48.15,48.15,47.95,47.96,32880.0,37.7175,37.7175,37.5608,37.5686,32880.0
2017-03-20 09:50:00,47.98,48.0,47.64,47.64,32423.0,37.5843,37.6,37.318,37.318,32423.0
2017-03-20 10:00:00,47.65,47.9,47.64,47.78,70006.0,37.3258,37.5216,37.318,37.4276,70006.0
2017-03-20 10:10:00,47.76,48.07,47.72,48.07,43373.0,37.412,37.6548,37.3806,37.6548,43373.0
2017-03-20 10:20:00,48.04,48.08,47.85,47.89,89706.0,37.6313,37.6626,37.4825,37.5138,89706.0
2017-03-20 10:30:00,47.89,47.93,47.73,47.73,79614.0,37.5138,37.5451,37.3885,37.3885,79614.0
2017-03-20 10:40:00,47.75,47.81,47.68,47.74,31316.0,37.4041,37.4511,37.3493,37.3963,31316.0
2017-03-20 10:50:00,47.77,47.8,47.61,47.73,31985.0,37.4198,37.4433,37.2945,37.3885,31985.0
2017-03-20 11:00:00,47.75,47.88,47.7,47.83,36431.0,37.4041,37.506,37.365,37.4668,36431.0
2017-03-20 11:10:00,47.83,47.91,47.75,47.91,29982.0,37.4668,37.5295,37.4041,37.5295,29982.0
2017-03-20 11:20:00,47.91,47.99,47.83,47.96,60624.0,37.5295,37.5921,37.4668,37.5686,60624.0
2017-03-20 11:30:00,47.97,48.07,47.97,48.0,24962.0,37.5765,37.6548,37.5765,37.6,24962.0
2017-03-20 11:40:00,47.99,47.99,47.86,47.88,20203.0,37.5921,37.5921,37.4903,37.506,20203.0
2017-03-20 11:50:00,47.87,48.02,47.87,48.02,19530.0,37.4981,37.6156,37.4981,37.6156,19530.0
2017-03-20 12:00:00,48.01,48.03,47.91,47.92,19695.0,37.6078,37.6235,37.5295,37.5373,19695.0
2017-03-20 12:10:00,47.92,47.98,47.9,47.91,13471.0,37.5373,37.5843,37.5216,37.5295,13471.0
2017-03-20 12:20:00,47.9,48.05,47.9,48.03,40014.0,37.5216,37.6391,37.5216,37.6235,40014.0
2017-03-20 12:30:00,47.99,48.04,47.9,47.9,23095.0,37.5921,37.6313,37.5216,37.5216,23095.0
2017-03-20 12:40:00,47.93,48.01,47.93,47.95,18581.0,37.5451,37.6078,37.5451,37.5608,18581.0
2017-03-20 12:50:00,47.93,47.96,47.93,47.94,17093.0,37.5451,37.5686,37.5451,37.553,17093.0
2017-03-20 13:00:00,47.94,47.95,47.88,47.89,25782.0,37.553,37.5608,37.506,37.5138,25782.0
2017-03-20 13:10:00,47.9,47.9,47.81,47.84,41198.0,37.5216,37.5216,37.4511,37.4746,41198.0
2017-03-20 13:20:00,47.83,47.85,47.82,47.84,14739.0,37.4668,37.4825,37.459,37.4746,14739.0
2017-03-20 13:30:00,47.83,47.87,47.69,47.71,42737.0,37.4668,37.4981,37.3571,37.3728,42737.0
2017-03-20 13:40:00,47.7,47.76,47.59,47.74,17777.0,37.365,37.412,37.2788,37.3963,17777.0
2017-03-20 13:50:00,47.72,47.75,47.64,47.74,21184.0,37.3806,37.4041,37.318,37.3963,21184.0
2017-03-20 14:00:00,47.74,47.85,47.74,47.82,24855.0,37.3963,37.4825,37.3963,37.459,24855.0
2017-03-20 14:10:00,47.81,47.91,47.81,47.91,23270.0,37.4511,37.5295,37.4511,37.5295,23270.0
2017-03-20 14:20:00,47.92,47.96,47.92,47.95,18367.0,37.5373,37.5686,37.5373,37.5608,18367.0
2017-03-20 14:30:00,47.94,47.99,47.85,47.9,24073.0,37.553,37.5921,37.4825,37.5216,24073.0
2017-03-20 14:40:00,47.89,47.97,47.87,47.88,19575.0,37.5138,37.5765,37.4981,37.506,19575.0
2017-03-20 14:50:00,47.88,47.96,47.85,47.95,22475.0,37.506,37.5686,37.4825,37.5608,22475.0
2017-03-20 15:00:00,47.95,47.96,47.86,47.88,23321.0,37.5608,37.5686,37.4903,37.506,23321.0
2017-03-20 15:10:00,47.89,47.93,47.86,47.87,23271.0,37.5138,37.5451,37.4903,37.4981,23271.0
2017-03-20 15:20:00,47.87,47.96,47.86,47.9,35052.0,37.4981,37.5686,37.4903,37.5216,35052.0
2017-03-20 15:30:00,47.9,47.95,47.9,47.92,41318.0,37.5216,37.5608,37.5216,37.5373,41318.0
2017-03-20 15:40:00,47.92,47.99,47.92,47.96,80561.0,37.5373,37.5921,37.5373,37.5686,80561.0
2017-03-20 15:50:00,47.97,48.01,47.94,47.96,166513.0,37.5765,37.6078,37.553,37.5686,166513.0
2017-03-21 09:30:00,47.98,48.01,47.44,47.53,39510.0,37.5843,37.6078,37.1613,37.2318,39510.0
2017-03-21 09:40:00,47.6,47.64,47.26,47.29,100093.0,37.2866,37.318,37.0203,37.0438,100093.0
2017-03-21 09:50:00,47.29,47.32,47.18,47.23,72693.0,37.0438,37.0673,36.9576,36.9968,72693.0
2017-03-21 10:00:00,47.25,47.34,47.16,47.24,49230.0,37.0125,37.083,36.942,37.0046,49230.0
2017-03-21 10:10:00,47.25,47.29,47.17,47.26,37287.0,37.0125,37.0438,36.9498,37.0203,37287.0
2017-03-21 10:20:00,47.25,47.3,47.01,47.04,39643.0,37.0125,37.0516,36.8245,36.848,39643.0
2017-03-21 10:30:00,47.02,47.03,46.74,46.94,123573.0,36.8323,36.8401,36.613,36.7696,123573.0
2017-03-21 10:40:00,46.96,47.0,46.86,46.96,75408.0,36.7853,36.8166,36.707,36.7853,75408.0
2017-03-21 10:50:00,46.94,46.97,46.8,46.86,145355.0,36.7696,36.7931,36.66,36.707,145355.0
2017-03-21 11:00:00,46.88,47.04,46.87,47.03,65121.0,36.7226,36.848,36.7148,36.8401,65121.0
2017-03-21 11:10:00,47.02,47.04,46.77,46.8,83524.0,36.8323,36.848,36.6365,36.66,83524.0
2017-03-21 11:20:00,46.79,47.06,46.79,47.06,53312.0,36.6521,36.8636,36.6521,36.8636,53312.0
2017-03-21 11:30:00,47.07,47.08,46.61,46.62,93810.0,36.8715,36.8793,36.5111,36.519,93810.0
2017-03-21 11:40:00,46.62,46.92,46.62,46.92,54734.0,36.519,36.754,36.519,36.754,54734.0
2017-03-21 11:50:00,46.92,47.17,46.87,47.17,76582.0,36.754,36.9498,36.7148,36.9498,76582.0
2017-03-21 12:00:00,47.18,47.37,47.16,47.3,47836.0,36.9576,37.1065,36.942,37.0516,47836.0
2017-03-21 12:10:00,47.32,47.32,47.21,47.27,29292.0,37.0673,37.0673,36.9811,37.0281,29292.0
2017-03-21 12:20:00,47.27,47.31,47.21,47.26,46161.0,37.0281,37.0595,36.9811,37.0203,46161.0
2017-03-21 12:30:00,47.27,47.32,47.19,47.31,54086.0,37.0281,37.0673,36.9655,37.0595,54086.0
2017-03-21 12:40:00,47.32,47.32,47.06,47.21,93737.0,37.0673,37.0673,36.8636,36.9811,93737.0
2017-03-21 12:50:00,47.18,47.31,47.18,47.3,36281.0,36.9576,37.0595,36.9576,37.0516,36281.0
2017-03-21 13:00:00,47.3,47.33,47.19,47.24,44718.0,37.0516,37.0751,36.9655,37.0046,44718.0
2017-03-21 13:10:00,47.25,47.35,47.23,47.32,65674.0,37.0125,37.0908,36.9968,37.0673,65674.0
2017-03-21 13:20:00,47.32,47.36,47.24,47.35,38202.0,37.0673,37.0986,37.0046,37.0908,38202.0
2017-03-21 13:30:00,47.36,47.46,47.27,47.38,45539.0,37.0986,37.177,37.0281,37.1143,45539.0
2017-03-21 13:40:00,47.36,47.41,47.28,47.36,25912.0,37.0986,37.1378,37.036,37.0986,25912.0
2017-03-21 13:50:00,47.36,47.36,47.24,47.26,34211.0,37.0986,37.0986,37.0046,37.0203,34211.0
2017-03-21 14:00:00,47.26,47.33,47.2,47.31,52269.0,37.0203,37.0751,36.9733,37.0595,52269.0
2017-03-21 14:10:00,47.31,47.5,47.3,47.5,54495.0,37.0595,37.2083,37.0516,37.2083,54495.0
2017-03-21 14:20:00,47.49,47.55,47.41,47.55,37327.0,37.2005,37.2475,37.1378,37.2475,37327.0
2017-03-21 14:30:00,47.55,47.69,47.53,47.61,40666.0,37.2475,37.3571,37.2318,37.2945,40666.0
2017-03-21 14:40:00,47.59,47.66,47.56,47.64,44675.0,37.2788,37.3336,37.2553,37.318,44675.0
2017-03-21 14:50:00,47.64,47.69,47.56,47.68,42646.0,37.318,37.3571,37.2553,37.3493,42646.0
2017-03-21 15:00:00,47.67,47.69,47.62,47.62,95424.0,37.3415,37.3571,37.3023,37.3023,95424.0
2017-03-21 15:10:00,47.62,47.66,47.52,47.6,52190.0,37.3023,37.3336,37.224,37.2866,52190.0
2017-03-21 15:20:00,47.61,47.67,47.56,47.66,40626.0,37.2945,37.3415,37.2553,37.3336,40626.0
2017-03-21 15:30:00,47.66,47.66,47.47,47.47,75036.0,37.3336,37.3336,37.1848,37.1848,75036.0
2017-03-21 15:40:00,47.47,47.49,47.31,47.31,108509.0,37.1848,37.2005,37.0595,37.0595,108509.0
2017-03-21 15:50:00,47.32,47.37,47.26,47.32,192150.0,37.0673,37.1065,37.0203,37.0673,192150.0
2017-03-22 09:30:00,47.17,47.17,46.48,46.73,101301.0,36.9498,36.9498,36.4093,36.6051,101301.0
2017-03-22 09:40:00,46.74,46.98,46.67,46.87,44054.0,36.613,36.801,36.5581,36.7148,44054.0
2017-03-22 09:50:00,46.89,47.07,46.81,46.87,77689.0,36.7305,36.8715,36.6678,36.7148,77689.0
2017-03-22 10:00:00,46.87,47.03,46.82,46.85,59806.0,36.7148,36.8401,36.6756,36.6991,59806.0
2017-03-22 10:10:00,46.86,46.95,46.77,46.87,41915.0,36.707,36.7775,36.6365,36.7148,41915.0
2017-03-22 10:20:00,46.87,46.99,46.84,46.99,35597.0,36.7148,36.8088,36.6913,36.8088,35597.0
2017-03-22 10:30:00,46.99,47.24,46.92,47.23,33899.0,36.8088,37.0046,36.754,36.9968,33899.0
2017-03-22 10:40:00,47.22,47.3,47.0,47.01,46866.0,36.989,37.0516,36.8166,36.8245,46866.0
2017-03-22 10:50:00,47.01,47.19,46.96,47.17,41901.0,36.8245,36.9655,36.7853,36.9498,41901.0
2017-03-22 11:00:00,47.15,47.16,47.05,47.11,42154.0,36.9341,36.942,36.8558,36.9028,42154.0
2017-03-22 11:10:00,47.12,47.27,47.04,47.25,39263.0,36.9106,37.0281,36.848,37.0125,39263.0
2017-03-22 11:20:00,47.23,47.44,47.17,47.21,29138.0,36.9968,37.1613,36.9498,36.9811,29138.0
2017-03-22 11:30:00,47.22,47.33,47.13,47.29,22615.0,36.989,37.0751,36.9185,37.0438,22615.0
2017-03-22 11:40:00,47.31,47.39,47.25,47.35,27524.0,37.0595,37.1221,37.0125,37.0908,27524.0
2017-03-22 11:50:00,47.34,47.35,47.16,47.3,32158.0,37.083,37.0908,36.942,37.0516,32158.0
2017-03-22 12:00:00,47.29,47.32,47.22,47.31,25360.0,37.0438,37.0673,36.989,37.0595,25360.0
2017-03-22 12:10:00,47.31,47.31,47.08,47.08,23118.0,37.0595,37.0595,36.8793,36.8793,23118.0
2017-03-22 12:20:00,47.08,47.21,47.07,47.19,27821.0,36.8793,36.9811,36.8715,36.9655,27821.0
2017-03-22 12:30:00,47.19,47.26,47.18,47.24,22724.0,36.9655,37.0203,36.9576,37.0046,22724.0
2017-03-22 12:40:00,47.23,47.28,47.19,47.19,16323.0,36.9968,37.036,36.9655,36.9655,16323.0
2017-03-22 12:50:00,47.2,47.28,47.18,47.27,56143.0,36.9733,37.036,36.9576,37.0281,56143.0
2017-03-22 13:00:00,47.27,47.27,47.12,47.16,39927.0,37.0281,37.0281,36.9106,36.942,39927.0
2017-03-22 13:10:00,47.15,47.24,47.11,47.2,33743.0,36.9341,37.0046,36.9028,36.9733,33743.0
2017-03-22 13:20:00,47.2,47.31,47.18,47.21,20903.0,36.9733,37.0595,36.9576,36.9811,20903.0
2017-03-22 13:30:00,47.19,47.35,47.18,47.35,25512.0,36.9655,37.0908,36.9576,37.0908,25512.0
2017-03-22 13:40:00,47.34,47.35,47.18,47.21,9571.0,37.083,37.0908,36.9576,36.9811,9571.0
2017-03-22 13:50:00,47.22,47.3,47.19,47.23,22774.0,36.989,37.0516,36.9655,36.9968,22774.0
2017-03-22 14:00:00,47.2,47.34,47.2,47.31,16705.0,36.9733,37.083,36.9733,37.0595,16705.0
2017-03-22 14:10:00,47.32,47.35,47.28,47.28,38374.0,37.0673,37.0908,37.036,37.036,38374.0
2017-03-22 14:20:00,47.28,47.31,47.19,47.22,31179.0,37.036,37.0595,36.9655,36.989,31179.0
2017-03-22 14:30:00,47.23,47.35,47.23,47.33,23870.0,36.9968,37.0908,36.9968,37.0751,23870.0
2017-03-22 14:40:00,47.32,47.34,47.27,47.31,29482.0,37.0673,37.083,37.0281,37.0595,29482.0
2017-03-22 14:50:00,47.31,47.37,47.24,47.31,24134.0,37.0595,37.1065,37.0046,37.0595,24134.0
2017-03-22 15:00:00,47.3,47.34,47.28,47.31,35181.0,37.0516,37.083,37.036,37.0595,35181.0
2017-03-22 15:10:00,47.3,47.5,47.28,47.48,43987.0,37.0516,37.2083,37.036,37.1926,43987.0
2017-03-22 15:20:00,47.49,47.65,47.46,47.48,60022.0,37.2005,37.3258,37.177,37.1926,60022.0
2017-03-22 15:30:00,47.48,47.53,47.4,47.52,65155.0,37.1926,37.2318,37.13,37.224,65155.0
2017-03-22 15:40:00,47.53,47.64,47.48,47.64,97934.0,37.2318,37.318,37.1926,37.318,97934.0
2017-03-22 15:50:00,47.63,47.68,47.58,47.6,281110.0,37.3101,37.3493,37.271,37.2866,281110.0
2017-03-23 09:30:00,47.72,47.8,47.32,47.6,41106.0,37.3806,37.4433,37.0673,37.2866,41106.0
2017-03-23 09:40:00,47.66,48.0,47.63,47.71,47431.0,37.3336,37.6,37.3101,37.3728,47431.0
2017-03-23 09:50:00,47.69,47.72,47.39,47.48,33401.0,37.3571,37.3806,37.1221,37.1926,33401.0
2017-03-23 10:00:00,47.48,47.66,47.25,47.3,29832.0,37.1926,37.3336,37.0125,37.0516,29832.0
2017-03-23 10:10:00,47.28,47.34,47.16,47.17,90563.0,37.036,37.083,36.942,36.9498,90563.0
2017-03-23 10:20:00,47.18,47.3,47.14,47.16,40653.0,36.9576,37.0516,36.9263,36.942,40653.0
2017-03-23 10:30:00,47.16,47.49,47.16,47.39,39581.0,36.942,37.2005,36.942,37.1221,39581.0
2017-03-23 10:40:00,47.39,47.42,47.3,47.33,36895.0,37.1221,37.1456,37.0516,37.0751,36895.0
2017-03-23 10:50:00,47.34,47.57,47.34,47.48,33965.0,37.083,37.2631,37.083,37.1926,33965.0
2017-03-23 11:00:00,47.49,47.62,47.47,47.62,49375.0,37.2005,37.3023,37.1848,37.3023,49375.0
2017-03-23 11:10:00,47.63,47.66,47.51,47.52,35177.0,37.3101,37.3336,37.2161,37.224,35177.0
2017-03-23 11:20:00,47.52,47.68,47.47,47.63,34180.0,37.224,37.3493,37.1848,37.3101,34180.0
2017-03-23 11:30:00,47.63,47.63,47.4,47.47,56704.0,37.3101,37.3101,37.13,37.1848,56704.0
2017-03-23 11:40:00,47.45,47.53,47.35,47.38,56674.0,37.1691,37.2318,37.0908,37.1143,56674.0
2017-03-23 11:50:00,47.38,47.44,47.28,47.3,26176.0,37.1143,37.1613,37.036,37.0516,26176.0
2017-03-23 12:00:00,47.31,47.54,47.31,47.39,26473.0,37.0595,37.2396,37.0595,37.1221,26473.0
2017-03-23 12:10:00,47.39,47.45,47.38,47.43,23371.0,37.1221,37.1691,37.1143,37.1535,23371.0
2017-03-23 12:20:00,47.43,47.46,47.26,47.32,33675.0,37.1535,37.177,37.0203,37.0673,33675.0
2017-03-23 12:30:00,47.32,47.42,47.3,47.31,63484.0,37.0673,37.1456,37.0516,37.0595,63484.0
2017-03-23 12:40:00,47.31,47.36,47.26,47.28,40683.0,37.0595,37.0986,37.0203,37.036,40683.0
2017-03-23 12:50:00,47.29,47.36,47.28,47.29,60685.0,37.0438,37.0986,37.036,37.0438,60685.0
2017-03-23 13:00:00,47.29,47.34,47.22,47.25,59846.0,37.0438,37.083,36.989,37.0125,59846.0
2017-03-23 13:10:00,47.23,47.35,47.14,47.34,44908.0,36.9968,37.0908,36.9263,37.083,44908.0
2017-03-23 13:20:00,47.34,47.5,47.31,47.38,71096.0,37.083,37.2083,37.0595,37.1143,71096.0
2017-03-23 13:30:00,47.38,47.49,47.38,47.4,33299.0,37.1143,37.2005,37.1143,37.13,33299.0
2017-03-23 13:40:00,47.4,47.51,47.34,47.49,25322.0,37.13,37.2161,37.083,37.2005,25322.0
2017-03-23 13:50:00,47.5,47.51,47.43,47.48,35002.0,37.2083,37.2161,37.1535,37.1926,35002.0
2017-03-23 14:00:00,47.48,47.48,47.38,47.43,33073.0,37.1926,37.1926,37.1143,37.1535,33073.0
2017-03-23 14:10:00,47.43,47.43,47.35,47.35,19939.0,37.1535,37.1535,37.0908,37.0908,19939.0
2017-03-23 14:20:00,47.35,47.52,47.35,47.51,46674.0,37.0908,37.224,37.0908,37.2161,46674.0
2017-03-23 14:30:00,47.52,47.54,47.43,47.52,73190.0,37.224,37.2396,37.1535,37.224,73190.0
2017-03-23 14:40:00,47.53,47.57,47.48,47.53,30580.0,37.2318,37.2631,37.1926,37.2318,30580.0
2017-03-23 14:50:00,47.52,47.57,47.49,47.49,40948.0,37.224,37.2631,37.2005,37.2005,40948.0
2017-03-23 15:00:00,47.49,47.5,47.43,47.44,28568.0,37.2005,37.2083,37.1535,37.1613,28568.0
2017-03-23 15:10:00,47.44,47.49,47.3,47.31,56795.0,37.1613,37.2005,37.0516,37.0595,56795.0
2017-03-23 15:20:00,47.31,47.38,47.3,47.34,38377.0,37.0595,37.1143,37.0516,37.083,38377.0
2017-03-23 15:30:00,47.34,47.4,47.19,47.39,74471.0,37.083,37.13,36.9655,37.1221,74471.0
2017-03-23 15:40:00,47.39,47.45,47.33,47.44,101862.0,37.1221,37.1691,37.0751,37.1613,101862.0
2017-03-23 15:50:00,47.43,47.44,47.3,47.39,280413.0,37.1535,37.1613,37.0516,37.1221,280413.0
2017-03-24 09:30:00,47.21,47.44,46.84,47.15,38107.0,36.9811,37.1613,36.6913,36.9341,38107.0
2017-03-24 09:40:00,47.14,47.2,47.03,47.03,33230.0,36.9263,36.9733,36.8401,36.8401,33230.0
2017-03-24 09:50:00,47.01,47.04,46.82,46.82,38578.0,36.8245,36.848,36.6756,36.6756,38578.0
2017-03-24 10:00:00,46.84,46.98,46.79,46.95,28728.0,36.6913,36.801,36.6521,36.7775,28728.0
2017-03-24 10:10:00,46.93,47.25,46.92,47.16,53685.0,36.7618,37.0125,36.754,36.942,53685.0
2017-03-24 10:20:00,47.14,47.18,46.95,47.18,27665.0,36.9263,36.9576,36.7775,36.9576,27665.0
2017-03-24 10:30:00,47.16,47.16,46.95,46.98,22655.0,36.942,36.942,36.7775,36.801,22655.0
2017-03-24 10:40:00,46.97,47.08,46.93,47.04,29106.0,36.7931,36.8793,36.7618,36.848,29106.0
2017-03-24 10:50:00,47.06,47.08,46.98,47.02,25110.0,36.8636,36.8793,36.801,36.8323,25110.0
2017-03-24 11:00:00,47.03,47.05,46.96,47.01,34600.0,36.8401,36.8558,36.7853,36.8245,34600.0
2017-03-24 11:10:00,47.01,47.02,46.93,46.96,37122.0,36.8245,36.8323,36.7618,36.7853,37122.0
2017-03-24 11:20:00,46.96,47.02,46.93,47.01,24058.0,36.7853,36.8323,36.7618,36.8245,24058.0
2017-03-24 11:30:00,47.03,47.19,47.02,47.09,23641.0,36.8401,36.9655,36.8323,36.8871,23641.0
2017-03-24 11:40:00,47.1,47.1,47.0,47.03,18129.0,36.895,36.895,36.8166,36.8401,18129.0
2017-03-24 11:50:00,47.03,47.17,46.99,47.12,20648.0,36.8401,36.9498,36.8088,36.9106,20648.0
2017-03-24 12:00:00,47.13,47.21,47.05,47.13,16174.0,36.9185,36.9811,36.8558,36.9185,16174.0
2017-03-24 12:10:00,47.16,47.19,46.99,46.99,31927.0,36.942,36.9655,36.8088,36.8088,31927.0
2017-03-24 12:20:00,46.98,47.07,46.98,47.06,32730.0,36.801,36.8715,36.801,36.8636,32730.0
2017-03-24 12:30:00,47.08,47.1,46.98,47.09,16896.0,36.8793,36.895,36.801,36.8871,16896.0
2017-03-24 12:40:00,47.06,47.09,46.99,47.06,20682.0,36.8636,36.8871,36.8088,36.8636,20682.0
2017-03-24 12:50:00,47.05,47.07,46.96,47.04,23249.0,36.8558,36.8715,36.7853,36.848,23249.0
2017-03-24 13:00:00,47.01,47.07,46.97,47.07,30588.0,36.8245,36.8715,36.7931,36.8715,30588.0
2017-03-24 13:10:00,47.08,47.23,47.07,47.14,28920.0,36.8793,36.9968,36.8715,36.9263,28920.0
2017-03-24 13:20:00,47.09,47.21,47.08,47.19,17074.0,36.8871,36.9811,36.8793,36.9655,17074.0
2017-03-24 13:30:00,47.2,47.3,47.16,47.19,19559.0,36.9733,37.0516,36.942,36.9655,19559.0
2017-03-24 13:40:00,47.19,47.24,47.15,47.2,14017.0,36.9655,37.0046,36.9341,36.9733,14017.0
2017-03-24 13:50:00,47.16,47.18,47.06,47.11,18960.0,36.942,36.9576,36.8636,36.9028,18960.0
2017-03-24 14:00:00,47.12,47.27,47.07,47.18,19402.0,36.9106,37.0281,36.8715,36.9576,19402.0
2017-03-24 14:10:00,47.19,47.29,47.17,47.27,42396.0,36.9655,37.0438,36.9498,37.0281,42396.0
2017-03-24 14:20:00,47.26,47.3,47.08,47.09,55987.0,37.0203,37.0516,36.8793,36.8871,55987.0
2017-03-24 14:30:00,47.1,47.22,47.1,47.12,48811.0,36.895,36.989,36.895,36.9106,48811.0
2017-03-24 14:40:00,47.11,47.14,46.97,47.02,49694.0,36.9028,36.9263,36.7931,36.8323,49694.0
2017-03-24 14:50:00,47.01,47.06,46.95,46.97,77286.0,36.8245,36.8636,36.7775,36.7931,77286.0
2017-03-24 15:00:00,46.97,46.97,46.84,46.86,73433.0,36.7931,36.7931,36.6913,36.707,73433.0
2017-03-24 15:10:00,46.86,46.9,46.78,46.78,70678.0,36.707,36.7383,36.6443,36.6443,70678.0
2017-03-24 15:20:00,46.79,46.97,46.76,46.96,65655.0,36.6521,36.7931,36.6286,36.7853,65655.0
2017-03-24 15:30:00,46.95,47.11,46.87,47.11,115872.0,36.7775,36.9028,36.7148,36.9028,115872.0
2017-03-24 15:40:00,47.12,47.18,46.88,46.98,139403.0,36.9106,36.9576,36.7226,36.801,139403.0
2017-03-24 15:50:00,46.97,47.1,46.95,46.99,249872.0,36.7931,36.895,36.7775,36.8088,249872.0
2017-03-27 09:30:00,46.64,46.75,46.41,46.55,71353.0,36.5346,36.6208,36.3545,36.4641,71353.0
2017-03-27 09:40:00,46.51,46.8,46.37,46.7,48077.0,36.4328,36.66,36.3231,36.5816,48077.0
2017-03-27 09:50:00,46.72,46.8,46.64,46.72,31502.0,36.5973,36.66,36.5346,36.5973,31502.0
2017-03-27 10:00:00,46.75,46.82,46.52,46.57,48696.0,36.6208,36.6756,36.4406,36.4798,48696.0
2017-03-27 10:10:00,46.55,46.65,46.53,46.61,65508.0,36.4641,36.5425,36.4485,36.5111,65508.0
2017-03-27 10:20:00,46.63,46.74,46.51,46.69,49162.0,36.5268,36.613,36.4328,36.5738,49162.0
2017-03-27 10:30:00,46.69,46.83,46.67,46.69,59079.0,36.5738,36.6835,36.5581,36.5738,59079.0
2017-03-27 10:40:00,46.69,46.84,46.68,46.77,33904.0,36.5738,36.6913,36.566,36.6365,33904.0
2017-03-27 10:50:00,46.78,46.83,46.73,46.81,35921.0,36.6443,36.6835,36.6051,36.6678,35921.0
2017-03-27 11:00:00,46.81,46.85,46.7,46.74,42870.0,36.6678,36.6991,36.5816,36.613,42870.0
2017-03-27 11:10:00,46.75,46.8,46.68,46.71,34202.0,36.6208,36.66,36.566,36.5895,34202.0
2017-03-27 11:20:00,46.7,46.95,46.7,46.95,54430.0,36.5816,36.7775,36.5816,36.7775,54430.0
2017-03-27 11:30:00,46.96,47.02,46.93,47.0,48705.0,36.7853,36.8323,36.7618,36.8166,48705.0
2017-03-27 11:40:00,47.02,47.11,46.97,46.97,43450.0,36.8323,36.9028,36.7931,36.7931,43450.0
2017-03-27 11:50:00,46.95,46.95,46.84,46.9,25792.0,36.7775,36.7775,36.6913,36.7383,25792.0
2017-03-27 12:00:00,46.89,46.97,46.81,46.95,24622.0,36.7305,36.7931,36.6678,36.7775,24622.0
2017-03-27 12:10:00,46.95,47.07,46.95,47.06,30843.0,36.7775,36.8715,36.7775,36.8636,30843.0
2017-03-27 12:20:00,47.05,47.09,47.01,47.05,30858.0,36.8558,36.8871,36.8245,36.8558,30858.0
2017-03-27 12:30:00,47.04,47.05,46.86,46.86,21664.0,36.848,36.8558,36.707,36.707,21664.0
2017-03-27 12:40:00,46.87,46.92,46.81,46.83,21754.0,36.7148,36.754,36.6678,36.6835,21754.0
2017-03-27 12:50:00,46.82,46.86,46.69,46.72,41694.0,36.6756,36.707,36.5738,36.5973,41694.0
2017-03-27 13:00:00,46.7,46.75,46.63,46.64,52460.0,36.5816,36.6208,36.5268,36.5346,52460.0
2017-03-27 13:10:00,46.66,46.66,46.51,46.52,76612.0,36.5503,36.5503,36.4328,36.4406,76612.0
2017-03-27 13:20:00,46.52,46.66,46.51,46.66,48153.0,36.4406,36.5503,36.4328,36.5503,48153.0
2017-03-27 13:30:00,46.67,46.68,46.52,46.52,36187.0,36.5581,36.566,36.4406,36.4406,36187.0
2017-03-27 13:40:00,46.52,46.58,46.5,46.53,36265.0,36.4406,36.4876,36.425,36.4485,36265.0
2017-03-27 13:50:00,46.53,46.63,46.52,46.53,40691.0,36.4485,36.5268,36.4406,36.4485,40691.0
2017-03-27 14:00:00,46.54,46.61,46.52,46.55,64962.0,36.4563,36.5111,36.4406,36.4641,64962.0
2017-03-27 14:10:00,46.55,46.55,46.41,46.42,65893.0,36.4641,36.4641,36.3545,36.3623,65893.0
2017-03-27 14:20:00,46.42,46.45,46.37,46.43,66785.0,36.3623,36.3858,36.3231,36.3701,66785.0
2017-03-27 14:30:00,46.42,46.44,46.32,46.32,50625.0,36.3623,36.378,36.284,36.284,50625.0
2017-03-27 14:40:00,46.31,46.42,46.3,46.39,89982.0,36.2761,36.3623,36.2683,36.3388,89982.0
2017-03-27 14:50:00,46.4,46.46,46.33,46.38,81768.0,36.3466,36.3936,36.2918,36.331,81768.0
2017-03-27 15:00:00,46.38,46.55,46.37,46.54,75014.0,36.331,36.4641,36.3231,36.4563,75014.0
2017-03-27 15:10:00,46.54,46.55,46.42,46.47,75063.0,36.4563,36.4641,36.3623,36.4015,75063.0
2017-03-27 15:20:00,46.46,46.47,46.36,46.42,85840.0,36.3936,36.4015,36.3153,36.3623,85840.0
2017-03-27 15:30:00,46.42,46.52,46.37,46.5,107913.0,36.3623,36.4406,36.3231,36.425,107913.0
2017-03-27 15:40:00,46.5,46.52,46.4,46.4,140360.0,36.425,36.4406,36.3466,36.3466,140360.0
2017-03-27 15:50:00,46.41,46.46,46.31,46.33,330562.0,36.3545,36.3936,36.2761,36.2918,330562.0
2017-03-28 09:30:00,46.39,46.39,46.01,46.04,59364.0,36.3388,36.3388,36.0411,36.0646,59364.0
2017-03-28 09:40:00,46.04,46.35,46.0,46.22,80896.0,36.0646,36.3075,36.0333,36.2056,80896.0
2017-03-28 09:50:00,46.22,46.24,46.07,46.1,26375.0,36.2056,36.2213,36.0881,36.1116,26375.0
2017-03-28 10:00:00,46.13,46.22,46.07,46.11,163579.0,36.1351,36.2056,36.0881,36.1195,163579.0
2017-03-28 10:10:00,46.1,46.38,46.1,46.34,83767.0,36.1116,36.331,36.1116,36.2996,83767.0
2017-03-28 10:20:00,46.32,46.38,46.25,46.37,95695.0,36.284,36.331,36.2291,36.3231,95695.0
2017-03-28 10:30:00,46.37,46.37,46.17,46.25,73830.0,36.3231,36.3231,36.1665,36.2291,73830.0
2017-03-28 10:40:00,46.25,46.4,46.22,46.38,55145.0,36.2291,36.3466,36.2056,36.331,55145.0
2017-03-28 10:50:00,46.38,46.53,46.35,46.45,114506.0,36.331,36.4485,36.3075,36.3858,114506.0
2017-03-28 11:00:00,46.45,46.61,46.42,46.58,39360.0,36.3858,36.5111,36.3623,36.4876,39360.0
2017-03-28 11:10:00,46.58,46.61,46.54,46.55,28000.0,36.4876,36.5111,36.4563,36.4641,28000.0
2017-03-28 11:20:00,46.54,46.58,46.51,46.55,34889.0,36.4563,36.4876,36.4328,36.4641,34889.0
2017-03-28 11:30:00,46.55,46.62,46.5,46.51,23891.0,36.4641,36.519,36.425,36.4328,23891.0
2017-03-28 11:40:00,46.5,46.56,46.43,46.45,50237.0,36.425,36.472,36.3701,36.3858,50237.0
2017-03-28 11:50:00,46.45,46.46,46.34,46.36,67558.0,36.3858,36.3936,36.2996,36.3153,67558.0
2017-03-28 12:00:00,46.36,46.37,46.3,46.35,76483.0,36.3153,36.3231,36.2683,36.3075,76483.0
2017-03-28 12:10:00,46.35,46.37,46.23,46.24,36072.0,36.3075,36.3231,36.2135,36.2213,36072.0
2017-03-28 12:20:00,46.24,46.37,46.23,46.34,37458.0,36.2213,36.3231,36.2135,36.2996,37458.0
2017-03-28 12:30:00,46.34,46.34,46.19,46.2,41338.0,36.2996,36.2996,36.1821,36.19,41338.0
2017-03-28 12:40:00,46.2,46.3,46.19,46.3,42962.0,36.19,36.2683,36.1821,36.2683,42962.0
2017-03-28 12:50:00,46.32,46.47,46.32,46.47,35810.0,36.284,36.4015,36.284,36.4015,35810.0
2017-03-28 13:00:00,46.48,46.53,46.45,46.52,41409.0,36.4093,36.4485,36.3858,36.4406,41409.0
2017-03-28 13:10:00,46.52,46.53,46.46,46.53,26686.0,36.4406,36.4485,36.3936,36.4485,26686.0
2017-03-28 13:20:00,46.54,46.6,46.49,46.58,22951.0,36.4563,36.5033,36.4171,36.4876,22951.0
2017-03-28 13:30:00,46.58,46.59,46.46,46.47,24394.0,36.4876,36.4955,36.3936,36.4015,24394.0
2017-03-28 13:40:00,46.48,46.54,46.47,46.52,18590.0,36.4093,36.4563,36.4015,36.4406,18590.0
2017-03-28 13:50:00,46.53,46.62,46.5,46.62,29408.0,36.4485,36.519,36.425,36.519,29408.0
2017-03-28 14:00:00,46.6,46.67,46.55,46.67,33441.0,36.5033,36.5581,36.4641,36.5581,33441.0
2017-03-28 14:10:00,46.66,46.69,46.65,46.67,19391.0,36.5503,36.5738,36.5425,36.5581,19391.0
2017-03-28 14:20:00,46.67,46.74,46.66,46.71,22746.0,36.5581,36.613,36.5503,36.5895,22746.0
2017-03-28 14:30:00,46.7,46.71,46.61,46.71,16589.0,36.5816,36.5895,36.5111,36.5895,16589.0
2017-03-28 14:40:00,46.72,46.74,46.67,46.67,24737.0,36.5973,36.613,36.5581,36.5581,24737.0
2017-03-28 14:50:00,46.69,46.75,46.67,46.73,36402.0,36.5738,36.6208,36.5581,36.6051,36402.0
2017-03-28 15:00:00,46.73,46.83,46.71,46.81,27327.0,36.6051,36.6835,36.5895,36.6678,27327.0
2017-03-28 15:10:00,46.8,46.92,46.79,46.88,26033.0,36.66,36.754,36.6521,36.7226,26033.0
2017-03-28 15:20:00,46.87,46.99,46.86,46.97,43416.0,36.7148,36.8088,36.707,36.7931,43416.0
2017-03-28 15:30:00,46.95,46.98,46.92,46.96,59978.0,36.7775,36.801,36.754,36.7853,59978.0
2017-03-28 15:40:00,46.97,46.97,46.76,46.83,101536.0,36.7931,36.7931,36.6286,36.6835,101536.0
2017-03-28 15:50:00,46.82,46.91,46.8,46.87,199858.0,36.6756,36.7461,36.66,36.7148,199858.0
2017-03-29 09:30:00,47.0,47.75,47.0,47.35,83501.0,36.8166,37.4041,36.8166,37.0908,83501.0
2017-03-29 09:40:00,47.35,47.62,47.27,47.35,75589.0,37.0908,37.3023,37.0281,37.0908,75589.0
2017-03-29 09:50:00,47.28,47.6,47.16,47.57,18404.0,37.036,37.2866,36.942,37.2631,18404.0
2017-03-29 10:00:00,47.6,47.6,47.37,47.46,83360.0,37.2866,37.2866,37.1065,37.177,83360.0
2017-03-29 10:10:00,47.46,47.56,47.46,47.49,48363.0,37.177,37.2553,37.177,37.2005,48363.0
2017-03-29 10:20:00,47.5,47.6,47.48,47.57,73132.0,37.2083,37.2866,37.1926,37.2631,73132.0
2017-03-29 10:30:00,47.57,48.07,47.56,47.99,179027.0,37.2631,37.6548,37.2553,37.5921,179027.0
2017-03-29 10:40:00,48.0,48.36,48.0,48.33,103335.0,37.6,37.882,37.6,37.8585,103335.0
2017-03-29 10:50:00,48.33,48.37,48.15,48.2,97346.0,37.8585,37.8898,37.7175,37.7566,97346.0
2017-03-29 11:00:00,48.17,48.18,47.71,47.86,80989.0,37.7331,37.741,37.3728,37.4903,80989.0
2017-03-29 11:10:00,47.86,48.08,47.86,47.99,64047.0,37.4903,37.6626,37.4903,37.5921,64047.0
2017-03-29 11:20:00,47.99,48.03,47.88,48.0,51259.0,37.5921,37.6235,37.506,37.6,51259.0
2017-03-29 11:30:00,47.99,48.07,47.94,48.02,55548.0,37.5921,37.6548,37.553,37.6156,55548.0
2017-03-29 11:40:00,48.0,48.24,48.0,48.24,55752.0,37.6,37.788,37.6,37.788,55752.0
2017-03-29 11:50:00,48.22,48.24,48.08,48.1,102148.0,37.7723,37.788,37.6626,37.6783,102148.0
2017-03-29 12:00:00,48.12,48.12,47.95,48.0,73102.0,37.694,37.694,37.5608,37.6,73102.0
2017-03-29 12:10:00,48.0,48.23,47.99,48.23,46772.0,37.6,37.7801,37.5921,37.7801,46772.0
2017-03-29 12:20:00,48.21,48.23,48.13,48.16,68677.0,37.7645,37.7801,37.7018,37.7253,68677.0
2017-03-29 12:30:00,48.15,48.21,48.15,48.21,52975.0,37.7175,37.7645,37.7175,37.7645,52975.0
2017-03-29 12:40:00,48.2,48.27,48.17,48.24,53592.0,37.7566,37.8115,37.7331,37.788,53592.0
2017-03-29 12:50:00,48.22,48.28,48.19,48.23,27572.0,37.7723,37.8193,37.7488,37.7801,27572.0
2017-03-29 13:00:00,48.24,48.27,48.14,48.17,25875.0,37.788,37.8115,37.7096,37.7331,25875.0
2017-03-29 13:10:00,48.17,48.28,48.15,48.23,20641.0,37.7331,37.8193,37.7175,37.7801,20641.0
2017-03-29 13:20:00,48.24,48.43,48.23,48.43,39809.0,37.788,37.9368,37.7801,37.9368,39809.0
2017-03-29 13:30:00,48.42,48.45,48.38,48.43,25849.0,37.929,37.9525,37.8976,37.9368,25849.0
2017-03-29 13:40:00,48.43,48.45,48.39,48.43,11481.0,37.9368,37.9525,37.9055,37.9368,11481.0
2017-03-29 13:50:00,48.44,48.45,48.4,48.43,25803.0,37.9446,37.9525,37.9133,37.9368,25803.0
2017-03-29 14:00:00,48.44,48.44,48.2,48.26,26379.0,37.9446,37.9446,37.7566,37.8036,26379.0
2017-03-29 14:10:00,48.26,48.77,48.25,48.77,198025.0,37.8036,38.2031,37.7958,38.2031,198025.0
2017-03-29 14:20:00,48.76,48.8,48.5,48.66,84214.0,38.1953,38.2266,37.9916,38.117,84214.0
2017-03-29 14:30:00,48.68,48.71,48.52,48.64,45381.0,38.1326,38.1561,38.0073,38.1013,45381.0
2017-03-29 14:40:00,48.65,48.8,48.64,48.75,46347.0,38.1091,38.2266,38.1013,38.1875,46347.0
2017-03-29 14:50:00,48.75,48.89,48.68,48.73,68674.0,38.1875,38.2971,38.1326,38.1718,68674.0
2017-03-29 15:00:00,48.73,48.74,48.65,48.72,76317.0,38.1718,38.1796,38.1091,38.164,76317.0
2017-03-29 15:10:00,48.71,48.77,48.67,48.7,81555.0,38.1561,38.2031,38.1248,38.1483,81555.0
2017-03-29 15:20:00,48.71,48.73,48.67,48.72,80597.0,38.1561,38.1718,38.1248,38.164,80597.0
2017-03-29 15:30:00,48.7,48.84,48.68,48.78,117163.0,38.1483,38.258,38.1326,38.211,117163.0
2017-03-29 15:40:00,48.77,48.82,48.71,48.78,158758.0,38.2031,38.2423,38.1561,38.211,158758.0
2017-03-29 15:50:00,48.78,48.79,48.68,48.76,299987.0,38.211,38.2188,38.1326,38.1953,299987.0
2017-03-30 09:30:00,48.72,49.21,48.6,49.04,118643.0,38.164,38.5478,38.07,38.4146,118643.0
2017-03-30 09:40:00,49.0,49.1,48.74,49.03,33457.0,38.3833,38.4616,38.1796,38.4068,33457.0
2017-03-30 09:50:00,49.03,49.08,48.87,48.94,53450.0,38.4068,38.446,38.2815,38.3363,53450.0
2017-03-30 10:00:00,48.91,48.93,48.61,48.65,89417.0,38.3128,38.3285,38.0778,38.1091,89417.0
2017-03-30 10:10:00,48.65,48.67,48.56,48.64,38816.0,38.1091,38.1248,38.0386,38.1013,38816.0
2017-03-30 10:20:00,48.64,48.8,48.63,48.8,29807.0,38.1013,38.2266,38.0935,38.2266,29807.0
2017-03-30 10:30:00,48.78,48.93,48.69,48.89,17263.0,38.211,38.3285,38.1405,38.2971,17263.0
2017-03-30 10:40:00,48.92,48.99,48.78,48.98,22147.0,38.3206,38.3755,38.211,38.3676,22147.0
2017-03-30 10:50:00,48.97,49.13,48.96,49.12,46508.0,38.3598,38.4851,38.352,38.4773,46508.0
2017-03-30 11:00:00,49.12,49.12,48.99,49.08,67759.0,38.4773,38.4773,38.3755,38.446,67759.0
2017-03-30 11:10:00,49.09,49.17,49.05,49.06,52862.0,38.4538,38.5165,38.4225,38.4303,52862.0
2017-03-30 11:20:00,49.06,49.1,48.95,49.05,37297.0,38.4303,38.4616,38.3441,38.4225,37297.0
2017-03-30 11:30:00,49.06,49.07,48.98,49.0,30038.0,38.4303,38.4381,38.3676,38.3833,30038.0
2017-03-30 11:40:00,49.0,49.04,48.94,49.0,25879.0,38.3833,38.4146,38.3363,38.3833,25879.0
2017-03-30 11:50:00,49.01,49.04,48.98,49.0,18393.0,38.3911,38.4146,38.3676,38.3833,18393.0
2017-03-30 12:00:00,49.0,49.02,48.91,49.01,32643.0,38.3833,38.399,38.3128,38.3911,32643.0
2017-03-30 12:10:00,49.01,49.07,49.01,49.05,35178.0,38.3911,38.4381,38.3911,38.4225,35178.0
2017-03-30 12:20:00,49.05,49.06,48.95,49.05,26705.0,38.4225,38.4303,38.3441,38.4225,26705.0
2017-03-30 12:30:00,49.05,49.06,48.92,48.93,25862.0,38.4225,38.4303,38.3206,38.3285,25862.0
2017-03-30 12:40:00,48.93,48.99,48.85,48.85,26225.0,38.3285,38.3755,38.2658,38.2658,26225.0
2017-03-30 12:50:00,48.86,48.91,48.78,48.88,25720.0,38.2736,38.3128,38.211,38.2893,25720.0
2017-03-30 13:00:00,48.9,48.9,48.79,48.85,15700.0,38.305,38.305,38.2188,38.2658,15700.0
2017-03-30 13:10:00,48.85,48.92,48.85,48.9,17071.0,38.2658,38.3206,38.2658,38.305,17071.0
2017-03-30 13:20:00,48.9,49.0,48.89,48.92,23311.0,38.305,38.3833,38.2971,38.3206,23311.0
2017-03-30 13:30:00,48.95,48.97,48.86,48.97,19279.0,38.3441,38.3598,38.2736,38.3598,19279.0
2017-03-30 13:40:00,48.98,49.02,48.95,48.96,20562.0,38.3676,38.399,38.3441,38.352,20562.0
2017-03-30 13:50:00,48.96,48.98,48.91,48.97,14823.0,38.352,38.3676,38.3128,38.3598,14823.0
2017-03-30 14:00:00,48.97,48.99,48.83,48.9,39606.0,38.3598,38.3755,38.2501,38.305,39606.0
2017-03-30 14:10:00,48.91,48.92,48.86,48.91,37027.0,38.3128,38.3206,38.2736,38.3128,37027.0
2017-03-30 14:20:00,48.91,48.93,48.86,48.87,26024.0,38.3128,38.3285,38.2736,38.2815,26024.0
2017-03-30 14:30:00,48.87,48.92,48.87,48.89,26927.0,38.2815,38.3206,38.2815,38.2971,26927.0
2017-03-30 14:40:00,48.91,48.94,48.86,48.93,36074.0,38.3128,38.3363,38.2736,38.3285,36074.0
2017-03-30 14:50:00,48.93,48.96,48.87,48.95,59790.0,38.3285,38.352,38.2815,38.3441,59790.0
2017-03-30 15:00:00,48.96,49.06,48.96,49.06,65034.0,38.352,38.4303,38.352,38.4303,65034.0
2017-03-30 15:10:00,49.06,49.2,49.05,49.16,59337.0,38.4303,38.54,38.4225,38.5086,59337.0
2017-03-30 15:20:00,49.15,49.2,49.02,49.08,120318.0,38.5008,38.54,38.399,38.446,120318.0
2017-03-30 15:30:00,49.09,49.28,49.08,49.28,212529.0,38.4538,38.6026,38.446,38.6026,212529.0
2017-03-30 15:40:00,49.28,49.34,49.16,49.2,155868.0,38.6026,38.6496,38.5086,38.54,155868.0
2017-03-30 15:50:00,49.2,49.21,49.08,49.12,298345.0,38.54,38.5478,38.446,38.4773,298345.0
2017-03-31 09:30:00,49.05,49.32,49.05,49.11,26772.0,38.4225,38.634,38.4225,38.4695,26772.0
2017-03-31 09:40:00,49.1,49.2,48.96,48.99,31657.0,38.4616,38.54,38.352,38.3755,31657.0
2017-03-31 09:50:00,48.96,49.11,48.57,48.7,110754.0,38.352,38.4695,38.0465,38.1483,110754.0
2017-03-31 10:00:00,48.72,48.96,48.7,48.9,25118.0,38.164,38.352,38.1483,38.305,25118.0
2017-03-31 10:10:00,48.9,48.91,48.69,48.7,26281.0,38.305,38.3128,38.1405,38.1483,26281.0
2017-03-31 10:20:00,48.69,48.81,48.64,48.71,17781.0,38.1405,38.2345,38.1013,38.1561,17781.0
2017-03-31 10:30:00,48.74,48.86,48.7,48.82,36081.0,38.1796,38.2736,38.1483,38.2423,36081.0
2017-03-31 10:40:00,48.8,48.97,48.69,48.96,87397.0,38.2266,38.3598,38.1405,38.352,87397.0
2017-03-31 10:50:00,48.96,48.96,48.84,48.86,20965.0,38.352,38.352,38.258,38.2736,20965.0
2017-03-31 11:00:00,48.86,48.94,48.85,48.94,28796.0,38.2736,38.3363,38.2658,38.3363,28796.0
2017-03-31 11:10:00,48.94,49.05,48.93,48.97,19245.0,38.3363,38.4225,38.3285,38.3598,19245.0
2017-03-31 11:20:00,48.96,49.06,48.91,49.06,19629.0,38.352,38.4303,38.3128,38.4303,19629.0
2017-03-31 11:30:00,49.06,49.06,48.93,48.96,16819.0,38.4303,38.4303,38.3285,38.352,16819.0
2017-03-31 11:40:00,48.95,49.09,48.92,49.07,14184.0,38.3441,38.4538,38.3206,38.4381,14184.0
2017-03-31 11:50:00,49.09,49.09,48.99,49.0,14584.0,38.4538,38.4538,38.3755,38.3833,14584.0
2017-03-31 12:00:00,48.99,49.02,48.97,49.0,18892.0,38.3755,38.399,38.3598,38.3833,18892.0
2017-03-31 12:10:00,48.98,49.03,48.92,49.03,24592.0,38.3676,38.4068,38.3206,38.4068,24592.0
2017-03-31 12:20:00,49.03,49.07,49.02,49.02,14058.0,38.4068,38.4381,38.399,38.399,14058.0
2017-03-31 12:30:00,49.03,49.06,49.01,49.01,8958.0,38.4068,38.4303,38.3911,38.3911,8958.0
2017-03-31 12:40:00,49.03,49.07,48.95,48.95,17342.0,38.4068,38.4381,38.3441,38.3441,17342.0
2017-03-31 12:50:00,48.94,48.98,48.91,48.93,21041.0,38.3363,38.3676,38.3128,38.3285,21041.0
2017-03-31 13:00:00,48.93,48.97,48.88,48.88,39385.0,38.3285,38.3598,38.2893,38.2893,39385.0
2017-03-31 13:10:00,48.89,49.0,48.88,48.98,15856.0,38.2971,38.3833,38.2893,38.3676,15856.0
2017-03-31 13:20:00,48.99,49.01,48.94,48.96,12402.0,38.3755,38.3911,38.3363,38.352,12402.0
2017-03-31 13:30:00,48.96,48.96,48.91,48.91,11427.0,38.352,38.352,38.3128,38.3128,11427.0
2017-03-31 13:40:00,48.92,48.95,48.87,48.9,14214.0,38.3206,38.3441,38.2815,38.305,14214.0
2017-03-31 13:50:00,48.89,48.89,48.76,48.76,63982.0,38.2971,38.2971,38.1953,38.1953,63982.0
2017-03-31 14:00:00,48.78,48.78,48.7,48.74,11895.0,38.211,38.211,38.1483,38.1796,11895.0
2017-03-31 14:10:00,48.74,48.77,48.66,48.66,18239.0,38.1796,38.2031,38.117,38.117,18239.0
2017-03-31 14:20:00,48.66,48.77,48.65,48.76,18637.0,38.117,38.2031,38.1091,38.1953,18637.0
2017-03-31 14:30:00,48.77,48.82,48.74,48.76,16609.0,38.2031,38.2423,38.1796,38.1953,16609.0
2017-03-31 14:40:00,48.77,48.79,48.72,48.79,15368.0,38.2031,38.2188,38.164,38.2188,15368.0
2017-03-31 14:50:00,48.79,48.79,48.67,48.7,12514.0,38.2188,38.2188,38.1248,38.1483,12514.0
2017-03-31 15:00:00,48.7,48.75,48.68,48.73,18733.0,38.1483,38.1875,38.1326,38.1718,18733.0
2017-03-31 15:10:00,48.73,48.73,48.68,48.71,24561.0,38.1718,38.1718,38.1326,38.1561,24561.0
2017-03-31 15:20:00,48.71,48.74,48.68,48.7,20450.0,38.1561,38.1796,38.1326,38.1483,20450.0
2017-03-31 15:30:00,48.69,48.83,48.61,48.75,79267.0,38.1405,38.2501,38.0778,38.1875,79267.0
2017-03-31 15:40:00,48.75,48.77,48.69,48.71,52628.0,38.1875,38.2031,38.1405,38.1561,52628.0
2017-03-31 15:50:00,48.7,48.78,48.64,48.64,128865.0,38.1483,38.211,38.1013,38.1013,128865.0
2017-04-03 09:30:00,48.83,49.16,48.68,48.92,53502.0,38.2501,38.5086,38.1326,38.3206,53502.0
2017-04-03 09:40:00,48.88,48.95,48.6,48.68,55692.0,38.2893,38.3441,38.07,38.1326,55692.0
2017-04-03 09:50:00,48.7,48.75,48.52,48.7,42866.0,38.1483,38.1875,38.0073,38.1483,42866.0
2017-04-03 10:00:00,48.7,48.91,48.59,48.59,58864.0,38.1483,38.3128,38.0621,38.0621,58864.0
2017-04-03 10:10:00,48.57,48.8,48.51,48.74,36842.0,38.0465,38.2266,37.9995,38.1796,36842.0
2017-04-03 10:20:00,48.74,48.82,48.7,48.74,74816.0,38.1796,38.2423,38.1483,38.1796,74816.0
2017-04-03 10:30:00,48.77,48.78,48.55,48.56,34302.0,38.2031,38.211,38.0308,38.0386,34302.0
2017-04-03 10:40:00,48.55,48.66,48.44,48.59,54564.0,38.0308,38.117,37.9446,38.0621,54564.0
2017-04-03 10:50:00,48.6,48.64,48.54,48.59,39759.0,38.07,38.1013,38.023,38.0621,39759.0
2017-04-03 11:00:00,48.59,48.69,48.5,48.51,33159.0,38.0621,38.1405,37.9916,37.9995,33159.0
2017-04-03 11:10:00,48.5,48.71,48.41,48.65,29086.0,37.9916,38.1561,37.9211,38.1091,29086.0
2017-04-03 11:20:00,48.69,48.79,48.63,48.75,22885.0,38.1405,38.2188,38.0935,38.1875,22885.0
2017-04-03 11:30:00,48.72,48.8,48.7,48.75,39104.0,38.164,38.2266,38.1483,38.1875,39104.0
2017-04-03 11:40:00,48.75,48.78,48.67,48.72,24944.0,38.1875,38.211,38.1248,38.164,24944.0
2017-04-03 11:50:00,48.71,48.95,48.71,48.93,43833.0,38.1561,38.3441,38.1561,38.3285,43833.0
2017-04-03 12:00:00,48.92,48.96,48.81,48.91,28799.0,38.3206,38.352,38.2345,38.3128,28799.0
2017-04-03 12:10:00,48.88,48.89,48.75,48.8,47344.0,38.2893,38.2971,38.1875,38.2266,47344.0
2017-04-03 12:20:00,48.79,49.02,48.78,49.02,28698.0,38.2188,38.399,38.211,38.399,28698.0
2017-04-03 12:30:00,48.99,49.01,48.94,48.94,27803.0,38.3755,38.3911,38.3363,38.3363,27803.0
2017-04-03 12:40:00,48.93,49.0,48.91,49.0,39817.0,38.3285,38.3833,38.3128,38.3833,39817.0
2017-04-03 12:50:00,48.99,49.04,48.93,49.04,22746.0,38.3755,38.4146,38.3285,38.4146,22746.0
2017-04-03 13:00:00,49.04,49.11,49.01,49.03,28053.0,38.4146,38.4695,38.3911,38.4068,28053.0
2017-04-03 13:10:00,49.03,49.15,49.02,49.12,20015.0,38.4068,38.5008,38.399,38.4773,20015.0
2017-04-03 13:20:00,49.12,49.14,48.99,48.99,63323.0,38.4773,38.493,38.3755,38.3755,63323.0
2017-04-03 13:30:00,49.0,49.0,48.89,48.91,22041.0,38.3833,38.3833,38.2971,38.3128,22041.0
2017-04-03 13:40:00,48.9,48.99,48.89,48.99,18623.0,38.305,38.3755,38.2971,38.3755,18623.0
2017-04-03 13:50:00,48.99,49.01,48.92,48.98,25146.0,38.3755,38.3911,38.3206,38.3676,25146.0
2017-04-03 14:00:00,48.97,49.02,48.92,48.96,19497.0,38.3598,38.399,38.3206,38.352,19497.0
2017-04-03 14:10:00,48.95,48.96,48.89,48.92,25822.0,38.3441,38.352,38.2971,38.3206,25822.0
2017-04-03 14:20:00,48.91,48.96,48.87,48.89,26492.0,38.3128,38.352,38.2815,38.2971,26492.0
2017-04-03 14:30:00,48.89,49.01,48.89,48.99,37760.0,38.2971,38.3911,38.2971,38.3755,37760.0
2017-04-03 14:40:00,49.0,49.15,48.99,49.11,37888.0,38.3833,38.5008,38.3755,38.4695,37888.0
2017-04-03 14:50:00,49.11,49.11,49.0,49.01,27773.0,38.4695,38.4695,38.3833,38.3911,27773.0
2017-04-03 15:00:00,49.02,49.04,48.94,48.99,32398.0,38.399,38.4146,38.3363,38.3755,32398.0
2017-04-03 15:10:00,48.99,49.08,48.98,49.06,37610.0,38.3755,38.446,38.3676,38.4303,37610.0
2017-04-03 15:20:00,49.06,49.08,49.0,49.07,52752.0,38.4303,38.446,38.3833,38.4381,52752.0
2017-04-03 15:30:00,49.06,49.07,49.03,49.05,41286.0,38.4303,38.4381,38.4068,38.4225,41286.0
2017-04-03 15:40:00,49.05,49.13,49.04,49.1,102121.0,38.4225,38.4851,38.4146,38.4616,102121.0
2017-04-03 15:50:00,49.09,49.13,49.08,49.1,228199.0,38.4538,38.4851,38.446,38.4616,228199.0
2017-04-04 09:30:00,48.98,49.25,48.81,49.12,98533.0,38.3676,38.5791,38.2345,38.4773,98533.0
2017-04-04 09:40:00,49.13,49.28,48.96,49.21,133321.0,38.4851,38.6026,38.352,38.5478,133321.0
2017-04-04 09:50:00,49.19,49.47,49.16,49.39,67183.0,38.5321,38.7515,38.5086,38.6888,67183.0
2017-04-04 10:00:00,49.37,49.37,49.14,49.36,106464.0,38.6731,38.6731,38.493,38.6653,106464.0
2017-04-04 10:10:00,49.35,49.39,49.25,49.25,97008.0,38.6575,38.6888,38.5791,38.5791,97008.0
2017-04-04 10:20:00,49.27,49.37,49.0,49.05,92967.0,38.5948,38.6731,38.3833,38.4225,92967.0
2017-04-04 10:30:00,49.02,49.07,48.87,49.04,46517.0,38.399,38.4381,38.2815,38.4146,46517.0
2017-04-04 10:40:00,49.05,49.24,49.02,49.16,52135.0,38.4225,38.5713,38.399,38.5086,52135.0
2017-04-04 10:50:00,49.16,49.22,49.08,49.17,59790.0,38.5086,38.5556,38.446,38.5165,59790.0
2017-04-04 11:00:00,49.14,49.17,49.03,49.09,43444.0,38.493,38.5165,38.4068,38.4538,43444.0
2017-04-04 11:10:00,49.08,49.1,48.96,49.0,48397.0,38.446,38.4616,38.352,38.3833,48397.0
2017-04-04 11:20:00,48.99,49.05,48.96,48.98,37504.0,38.3755,38.4225,38.352,38.3676,37504.0
2017-04-04 11:30:00,48.99,49.05,48.89,49.02,36068.0,38.3755,38.4225,38.2971,38.399,36068.0
2017-04-04 11:40:00,49.0,49.14,49.0,49.13,28827.0,38.3833,38.493,38.3833,38.4851,28827.0
2017-04-04 11:50:00,49.14,49.14,49.01,49.02,44836.0,38.493,38.493,38.3911,38.399,44836.0
2017-04-04 12:00:00,49.0,49.0,48.85,48.91,45230.0,38.3833,38.3833,38.2658,38.3128,45230.0
2017-04-04 12:10:00,48.89,48.97,48.84,48.97,31406.0,38.2971,38.3598,38.258,38.3598,31406.0
2017-04-04 12:20:00,48.97,48.97,48.77,48.81,74843.0,38.3598,38.3598,38.2031,38.2345,74843.0
2017-04-04 12:30:00,48.78,48.81,48.67,48.71,23816.0,38.211,38.2345,38.1248,38.1561,23816.0
2017-04-04 12:40:00,48.71,48.72,48.55,48.56,34470.0,38.1561,38.164,38.0308,38.0386,34470.0
2017-04-04 12:50:00,48.55,48.57,48.43,48.49,47483.0,38.0308,38.0465,37.9368,37.9838,47483.0
2017-04-04 13:00:00,48.49,48.58,48.47,48.54,56286.0,37.9838,38.0543,37.9681,38.023,56286.0
2017-04-04 13:10:00,48.54,48.78,48.53,48.75,185329.0,38.023,38.211,38.0151,38.1875,185329.0
2017-04-04 13:20:00,48.76,48.81,48.69,48.74,33065.0,38.1953,38.2345,38.1405,38.1796,33065.0
2017-04-04 13:30:00,48.73,48.75,48.68,48.72,33903.0,38.1718,38.1875,38.1326,38.164,33903.0
2017-04-04 13:40:00,48.72,48.74,48.63,48.66,30115.0,38.164,38.1796,38.0935,38.117,30115.0
2017-04-04 13:50:00,48.66,48.75,48.65,48.74,22211.0,38.117,38.1875,38.1091,38.1796,22211.0
2017-04-04 14:00:00,48.73,48.76,48.68,48.69,41536.0,38.1718,38.1953,38.1326,38.1405,41536.0
2017-04-04 14:10:00,48.68,48.84,48.67,48.81,94257.0,38.1326,38.258,38.1248,38.2345,94257.0
2017-04-04 14:20:00,48.81,48.9,48.8,48.89,39972.0,38.2345,38.305,38.2266,38.2971,39972.0
2017-04-04 14:30:00,48.88,48.88,48.79,48.85,39808.0,38.2893,38.2893,38.2188,38.2658,39808.0
2017-04-04 14:40:00,48.84,48.85,48.75,48.81,43117.0,38.258,38.2658,38.1875,38.2345,43117.0
2017-04-04 14:50:00,48.81,48.89,48.79,48.89,42864.0,38.2345,38.2971,38.2188,38.2971,42864.0
2017-04-04 15:00:00,48.88,49.03,48.86,49.02,108441.0,38.2893,38.4068,38.2736,38.399,108441.0
2017-04-04 15:10:00,49.02,49.07,49.02,49.04,67800.0,38.399,38.4381,38.399,38.4146,67800.0
2017-04-04 15:20:00,49.04,49.04,48.78,48.8,62257.0,38.4146,38.4146,38.211,38.2266,62257.0
2017-04-04 15:30:00,48.78,48.82,48.69,48.7,71073.0,38.211,38.2423,38.1405,38.1483,71073.0
2017-04-04 15:40:00,48.7,48.77,48.66,48.77,124493.0,38.1483,38.2031,38.117,38.2031,124493.0
2017-04-04 15:50:00,48.78,48.86,48.76,48.8,253418.0,38.211,38.2736,38.1953,38.2266,253418.0
2017-04-05 09:30:00,49.0,49.04,48.57,48.6,72284.0,38.3833,38.4146,38.0465,38.07,72284.0
2017-04-05 09:40:00,48.6,48.74,48.53,48.72,53219.0,38.07,38.1796,38.0151,38.164,53219.0
2017-04-05 09:50:00,48.74,48.87,48.57,48.6,46985.0,38.1796,38.2815,38.0465,38.07,46985.0
2017-04-05 10:00:00,48.59,48.87,48.58,48.87,50291.0,38.0621,38.2815,38.0543,38.2815,50291.0
2017-04-05 10:10:00,48.87,48.97,48.7,48.77,58914.0,38.2815,38.3598,38.1483,38.2031,58914.0
2017-04-05 10:20:00,48.79,49.01,48.77,48.89,41692.0,38.2188,38.3911,38.2031,38.2971,41692.0
2017-04-05 10:30:00,48.89,48.91,48.73,48.73,30894.0,38.2971,38.3128,38.1718,38.1718,30894.0
2017-04-05 10:40:00,48.75,48.81,48.73,48.74,43963.0,38.1875,38.2345,38.1718,38.1796,43963.0
2017-04-05 10:50:00,48.74,48.77,48.68,48.69,19855.0,38.1796,38.2031,38.1326,38.1405,19855.0
2017-04-05 11:00:00,48.69,48.69,48.54,48.66,62326.0,38.1405,38.1405,38.023,38.117,62326.0
2017-04-05 11:10:00,48.64,48.74,48.57,48.61,43697.0,38.1013,38.1796,38.0465,38.0778,43697.0
2017-04-05 11:20:00,48.6,48.65,48.52,48.53,40682.0,38.07,38.1091,38.0073,38.0151,40682.0
2017-04-05 11:30:00,48.54,48.69,48.51,48.62,25275.0,38.023,38.1405,37.9995,38.0856,25275.0
2017-04-05 11:40:00,48.65,48.89,48.64,48.89,24288.0,38.1091,38.2971,38.1013,38.2971,24288.0
2017-04-05 11:50:00,48.89,48.89,48.77,48.78,26831.0,38.2971,38.2971,38.2031,38.211,26831.0
2017-04-05 12:00:00,48.79,48.95,48.79,48.89,33396.0,38.2188,38.3441,38.2188,38.2971,33396.0
2017-04-05 12:10:00,48.9,48.94,48.87,48.89,24062.0,38.305,38.3363,38.2815,38.2971,24062.0
2017-04-05 12:20:00,48.9,48.97,48.89,48.95,32858.0,38.305,38.3598,38.2971,38.3441,32858.0
2017-04-05 12:30:00,48.94,49.01,48.92,48.99,17872.0,38.3363,38.3911,38.3206,38.3755,17872.0
2017-04-05 12:40:00,48.99,49.0,48.96,48.96,15712.0,38.3755,38.3833,38.352,38.352,15712.0
2017-04-05 12:50:00,48.95,48.99,48.93,48.94,18504.0,38.3441,38.3755,38.3285,38.3363,18504.0
2017-04-05 13:00:00,48.93,48.94,48.87,48.88,16416.0,38.3285,38.3363,38.2815,38.2893,16416.0
2017-04-05 13:10:00,48.89,48.97,48.82,48.82,20929.0,38.2971,38.3598,38.2423,38.2423,20929.0
2017-04-05 13:20:00,48.84,48.89,48.82,48.87,17809.0,38.258,38.2971,38.2423,38.2815,17809.0
2017-04-05 13:30:00,48.87,48.93,48.83,48.91,42913.0,38.2815,38.3285,38.2501,38.3128,42913.0
2017-04-05 13:40:00,48.9,48.9,48.77,48.82,34180.0,38.305,38.305,38.2031,38.2423,34180.0
2017-04-05 13:50:00,48.82,48.84,48.73,48.76,19178.0,38.2423,38.258,38.1718,38.1953,19178.0
2017-04-05 14:00:00,48.77,48.84,48.69,48.84,21434.0,38.2031,38.258,38.1405,38.258,21434.0
2017-04-05 14:10:00,48.84,48.9,48.84,48.89,23613.0,38.258,38.305,38.258,38.2971,23613.0
2017-04-05 14:20:00,48.9,48.9,48.81,48.88,24270.0,38.305,38.305,38.2345,38.2893,24270.0
2017-04-05 14:30:00,48.88,48.89,48.71,48.71,25079.0,38.2893,38.2971,38.1561,38.1561,25079.0
2017-04-05 14:40:00,48.72,48.85,48.68,48.72,31315.0,38.164,38.2658,38.1326,38.164,31315.0
2017-04-05 14:50:00,48.73,48.73,48.6,48.65,31129.0,38.1718,38.1718,38.07,38.1091,31129.0
2017-04-05 15:00:00,48.67,48.68,48.37,48.39,48361.0,38.1248,38.1326,37.8898,37.9055,48361.0
2017-04-05 15:10:00,48.39,48.39,48.26,48.38,76862.0,37.9055,37.9055,37.8036,37.8976,76862.0
2017-04-05 15:20:00,48.37,48.38,48.15,48.2,107413.0,37.8898,37.8976,37.7175,37.7566,107413.0
2017-04-05 15:30:00,48.21,48.22,48.1,48.19,63983.0,37.7645,37.7723,37.6783,37.7488,63983.0
2017-04-05 15:40:00,48.2,48.23,48.09,48.09,108373.0,37.7566,37.7801,37.6705,37.6705,108373.0
2017-04-05 15:50:00,48.07,48.23,48.07,48.08,264024.0,37.6548,37.7801,37.6548,37.6626,264024.0
2017-04-06 09:30:00,48.48,49.24,48.43,49.21,95880.0,37.976,38.5713,37.9368,38.5478,95880.0
2017-04-06 09:40:00,49.16,49.2,48.84,48.87,57027.0,38.5086,38.54,38.258,38.2815,57027.0
2017-04-06 09:50:00,48.93,49.44,48.91,49.44,99733.0,38.3285,38.728,38.3128,38.728,99733.0
2017-04-06 10:00:00,49.45,49.8,49.44,49.75,90269.0,38.7358,39.01,38.728,38.9708,90269.0
2017-04-06 10:10:00,49.73,49.82,49.58,49.65,86018.0,38.9551,39.0256,38.8376,38.8925,86018.0
2017-04-06 10:20:00,49.61,49.81,49.52,49.79,95266.0,38.8611,39.0178,38.7906,39.0021,95266.0
2017-04-06 10:30:00,49.78,49.91,49.77,49.78,84970.0,38.9943,39.0961,38.9865,38.9943,84970.0
2017-04-06 10:40:00,49.82,49.87,49.64,49.81,78521.0,39.0256,39.0648,38.8846,39.0178,78521.0
2017-04-06 10:50:00,49.82,49.86,49.74,49.85,48243.0,39.0256,39.057,38.963,39.0491,48243.0
2017-04-06 11:00:00,49.86,49.97,49.77,49.77,72935.0,39.057,39.1431,38.9865,38.9865,72935.0
2017-04-06 11:10:00,49.78,49.8,49.63,49.66,68994.0,38.9943,39.01,38.8768,38.9003,68994.0
2017-04-06 11:20:00,49.67,49.75,49.63,49.73,46934.0,38.9081,38.9708,38.8768,38.9551,46934.0
2017-04-06 11:30:00,49.74,49.78,49.64,49.74,59176.0,38.963,38.9943,38.8846,38.963,59176.0
2017-04-06 11:40:00,49.74,49.79,49.66,49.73,51092.0,38.963,39.0021,38.9003,38.9551,51092.0
2017-04-06 11:50:00,49.72,49.74,49.69,49.72,53060.0,38.9473,38.963,38.9238,38.9473,53060.0
2017-04-06 12:00:00,49.73,49.76,49.69,49.74,82899.0,38.9551,38.9786,38.9238,38.963,82899.0
2017-04-06 12:10:00,49.74,49.77,49.71,49.73,32294.0,38.963,38.9865,38.9395,38.9551,32294.0
2017-04-06 12:20:00,49.73,49.75,49.56,49.6,32238.0,38.9551,38.9708,38.822,38.8533,32238.0
2017-04-06 12:30:00,49.61,49.63,49.47,49.61,51113.0,38.8611,38.8768,38.7515,38.8611,51113.0
2017-04-06 12:40:00,49.63,49.64,49.5,49.5,27005.0,38.8768,38.8846,38.775,38.775,27005.0
2017-04-06 12:50:00,49.49,49.56,49.46,49.5,24825.0,38.7671,38.822,38.7436,38.775,24825.0
2017-04-06 13:00:00,49.49,49.6,49.47,49.58,34085.0,38.7671,38.8533,38.7515,38.8376,34085.0
2017-04-06 13:10:00,49.58,49.75,49.56,49.71,34004.0,38.8376,38.9708,38.822,38.9395,34004.0
2017-04-06 13:20:00,49.72,49.85,49.72,49.81,56659.0,38.9473,39.0491,38.9473,39.0178,56659.0
2017-04-06 13:30:00,49.83,49.97,49.81,49.91,95603.0,39.0335,39.1431,39.0178,39.0961,95603.0
2017-04-06 13:40:00,49.91,49.94,49.75,49.84,29551.0,39.0961,39.1196,38.9708,39.0413,29551.0
2017-04-06 13:50:00,49.86,49.95,49.75,49.76,61546.0,39.057,39.1275,38.9708,38.9786,61546.0
2017-04-06 14:00:00,49.76,49.79,49.6,49.63,98839.0,38.9786,39.0021,38.8533,38.8768,98839.0
2017-04-06 14:10:00,49.62,49.62,49.55,49.56,29051.0,38.869,38.869,38.8141,38.822,29051.0
2017-04-06 14:20:00,49.57,49.59,49.52,49.55,37128.0,38.8298,38.8455,38.7906,38.8141,37128.0
2017-04-06 14:30:00,49.54,49.67,49.53,49.6,29923.0,38.8063,38.9081,38.7985,38.8533,29923.0
2017-04-06 14:40:00,49.59,49.6,49.46,49.46,50909.0,38.8455,38.8533,38.7436,38.7436,50909.0
2017-04-06 14:50:00,49.46,49.53,49.4,49.51,46793.0,38.7436,38.7985,38.6966,38.7828,46793.0
2017-04-06 15:00:00,49.54,49.56,49.42,49.55,55665.0,38.8063,38.822,38.7123,38.8141,55665.0
2017-04-06 15:10:00,49.54,49.6,49.52,49.59,41691.0,38.8063,38.8533,38.7906,38.8455,41691.0
2017-04-06 15:20:00,49.59,49.61,49.5,49.58,45757.0,38.8455,38.8611,38.775,38.8376,45757.0
2017-04-06 15:30:00,49.57,49.59,49.5,49.58,77298.0,38.8298,38.8455,38.775,38.8376,77298.0
2017-04-06 15:40:00,49.58,49.64,49.56,49.62,118475.0,38.8376,38.8846,38.822,38.869,118475.0
2017-04-06 15:50:00,49.62,49.77,49.61,49.68,285943.0,38.869,38.9865,38.8611,38.916,285943.0
2017-04-07 09:30:00,49.58,50.11,49.52,50.06,59591.0,38.8376,39.2528,38.7906,39.2136,59591.0
2017-04-07 09:40:00,50.05,50.1,49.68,49.68,34298.0,39.2058,39.245,38.916,38.916,34298.0
2017-04-07 09:50:00,49.68,49.9,49.63,49.8,55103.0,38.916,39.0883,38.8768,39.01,55103.0
2017-04-07 10:00:00,49.76,49.99,49.74,49.97,32781.0,38.9786,39.1588,38.963,39.1431,32781.0
2017-04-07 10:10:00,49.99,50.28,49.93,50.26,122704.0,39.1588,39.386,39.1118,39.3703,122704.0
2017-04-07 10:20:00,50.26,50.29,49.96,49.99,40337.0,39.3703,39.3938,39.1353,39.1588,40337.0
2017-04-07 10:30:00,49.98,50.14,49.85,50.14,38138.0,39.151,39.2763,39.0491,39.2763,38138.0
2017-04-07 10:40:00,50.13,50.13,49.8,49.88,39353.0,39.2685,39.2685,39.01,39.0726,39353.0
2017-04-07 10:50:00,49.85,50.0,49.7,49.95,44345.0,39.0491,39.1666,38.9316,39.1275,44345.0
2017-04-07 11:00:00,49.95,50.12,49.91,50.0,39446.0,39.1275,39.2606,39.0961,39.1666,39446.0
2017-04-07 11:10:00,49.99,50.09,49.96,50.03,22942.0,39.1588,39.2371,39.1353,39.1901,22942.0
2017-04-07 11:20:00,50.03,50.05,49.83,49.85,26375.0,39.1901,39.2058,39.0335,39.0491,26375.0
2017-04-07 11:30:00,49.86,49.94,49.8,49.9,33088.0,39.057,39.1196,39.01,39.0883,33088.0
2017-04-07 11:40:00,49.87,49.87,49.73,49.78,24098.0,39.0648,39.0648,38.9551,38.9943,24098.0
2017-04-07 11:50:00,49.78,49.88,49.78,49.83,27996.0,38.9943,39.0726,38.9943,39.0335,27996.0
2017-04-07 12:00:00,49.83,49.85,49.77,49.83,19206.0,39.0335,39.0491,38.9865,39.0335,19206.0
2017-04-07 12:10:00,49.82,49.9,49.82,49.88,20474.0,39.0256,39.0883,39.0256,39.0726,20474.0
2017-04-07 12:20:00,49.86,49.94,49.84,49.93,18119.0,39.057,39.1196,39.0413,39.1118,18119.0
2017-04-07 12:30:00,49.92,49.92,49.78,49.78,12805.0,39.104,39.104,38.9943,38.9943,12805.0
2017-04-07 12:40:00,49.8,49.93,49.8,49.9,19159.0,39.01,39.1118,39.01,39.0883,19159.0
2017-04-07 12:50:00,49.9,49.94,49.88,49.93,15677.0,39.0883,39.1196,39.0726,39.1118,15677.0
2017-04-07 13:00:00,49.91,49.92,49.86,49.87,17922.0,39.0961,39.104,39.057,39.0648,17922.0
2017-04-07 13:10:00,49.86,49.91,49.81,49.81,25388.0,39.057,39.0961,39.0178,39.0178,25388.0
2017-04-07 13:20:00,49.8,49.82,49.74,49.8,38434.0,39.01,39.0256,38.963,39.01,38434.0
2017-04-07 13:30:00,49.8,49.84,49.72,49.77,29164.0,39.01,39.0413,38.9473,38.9865,29164.0
2017-04-07 13:40:00,49.77,49.77,49.68,49.69,19045.0,38.9865,38.9865,38.916,38.9238,19045.0
2017-04-07 13:50:00,49.69,49.76,49.66,49.69,21249.0,38.9238,38.9786,38.9003,38.9238,21249.0
2017-04-07 14:00:00,49.69,49.74,49.68,49.7,16954.0,38.9238,38.963,38.916,38.9316,16954.0
2017-04-07 14:10:00,49.7,49.89,49.69,49.89,42858.0,38.9316,39.0805,38.9238,39.0805,42858.0
2017-04-07 14:20:00,49.9,49.9,49.76,49.78,29517.0,39.0883,39.0883,38.9786,38.9943,29517.0
2017-04-07 14:30:00,49.78,49.85,49.77,49.82,29488.0,38.9943,39.0491,38.9865,39.0256,29488.0
2017-04-07 14:40:00,49.82,49.9,49.79,49.9,40491.0,39.0256,39.0883,39.0021,39.0883,40491.0
2017-04-07 14:50:00,49.89,49.93,49.78,49.78,52360.0,39.0805,39.1118,38.9943,38.9943,52360.0
2017-04-07 15:00:00,49.77,49.79,49.7,49.73,52494.0,38.9865,39.0021,38.9316,38.9551,52494.0
2017-04-07 15:10:00,49.74,49.9,49.74,49.82,51919.0,38.963,39.0883,38.963,39.0256,51919.0
2017-04-07 15:20:00,49.82,49.9,49.81,49.87,34598.0,39.0256,39.0883,39.0178,39.0648,34598.0
2017-04-07 15:30:00,49.86,49.89,49.75,49.89,61049.0,39.057,39.0805,38.9708,39.0805,61049.0
2017-04-07 15:40:00,49.9,49.95,49.85,49.92,87698.0,39.0883,39.1275,39.0491,39.104,87698.0
2017-04-07 15:50:00,49.92,50.0,49.9,49.97,237094.0,39.104,39.1666,39.0883,39.1431,237094.0
2017-04-10 09:30:00,49.91,50.44,49.91,50.44,41754.0,39.0961,39.5113,39.0961,39.5113,41754.0
2017-04-10 09:40:00,50.44,50.46,50.34,50.45,37066.0,39.5113,39.527,39.433,39.5191,37066.0
2017-04-10 09:50:00,50.46,50.53,50.45,50.49,53971.0,39.527,39.5818,39.5191,39.5505,53971.0
2017-04-10 10:00:00,50.49,50.96,50.48,50.95,177810.0,39.5505,39.9186,39.5426,39.9108,177810.0
2017-04-10 10:10:00,50.95,50.95,50.58,50.67,86703.0,39.9108,39.9108,39.621,39.6915,86703.0
2017-04-10 10:20:00,50.63,50.68,50.47,50.61,84139.0,39.6601,39.6993,39.5348,39.6445,84139.0
2017-04-10 10:30:00,50.63,50.64,50.56,50.6,63710.0,39.6601,39.668,39.6053,39.6366,63710.0
2017-04-10 10:40:00,50.6,50.63,50.58,50.62,48345.0,39.6366,39.6601,39.621,39.6523,48345.0
2017-04-10 10:50:00,50.62,50.62,50.35,50.44,55583.0,39.6523,39.6523,39.4408,39.5113,55583.0
2017-04-10 11:00:00,50.44,50.47,50.38,50.42,44676.0,39.5113,39.5348,39.4643,39.4956,44676.0
2017-04-10 11:10:00,50.42,50.58,50.4,50.51,40273.0,39.4956,39.621,39.48,39.5661,40273.0
2017-04-10 11:20:00,50.52,50.6,50.5,50.52,39418.0,39.574,39.6366,39.5583,39.574,39418.0
2017-04-10 11:30:00,50.52,50.54,50.36,50.36,39265.0,39.574,39.5896,39.4486,39.4486,39265.0
2017-04-10 11:40:00,50.36,50.45,50.32,50.45,25298.0,39.4486,39.5191,39.4173,39.5191,25298.0
2017-04-10 11:50:00,50.44,50.56,50.42,50.53,30497.0,39.5113,39.6053,39.4956,39.5818,30497.0
2017-04-10 12:00:00,50.52,50.56,50.39,50.39,18849.0,39.574,39.6053,39.4721,39.4721,18849.0
2017-04-10 12:10:00,50.39,50.39,50.23,50.31,18328.0,39.4721,39.4721,39.3468,39.4095,18328.0
2017-04-10 12:20:00,50.31,50.33,50.26,50.31,13803.0,39.4095,39.4251,39.3703,39.4095,13803.0
2017-04-10 12:30:00,50.29,50.42,50.29,50.4,19484.0,39.3938,39.4956,39.3938,39.48,19484.0
2017-04-10 12:40:00,50.4,50.48,50.4,50.48,14805.0,39.48,39.5426,39.48,39.5426,14805.0
2017-04-10 12:50:00,50.45,50.54,50.45,50.5,28305.0,39.5191,39.5896,39.5191,39.5583,28305.0
2017-04-10 13:00:00,50.5,50.56,50.5,50.55,23150.0,39.5583,39.6053,39.5583,39.5975,23150.0
2017-04-10 13:10:00,50.55,50.56,50.48,50.48,60096.0,39.5975,39.6053,39.5426,39.5426,60096.0
2017-04-10 13:20:00,50.46,50.46,50.35,50.39,40465.0,39.527,39.527,39.4408,39.4721,40465.0
2017-04-10 13:30:00,50.39,50.55,50.36,50.47,20755.0,39.4721,39.5975,39.4486,39.5348,20755.0
2017-04-10 13:40:00,50.46,50.48,50.39,50.39,6514.0,39.527,39.5426,39.4721,39.4721,6514.0
2017-04-10 13:50:00,50.42,50.45,50.38,50.45,15972.0,39.4956,39.5191,39.4643,39.5191,15972.0
2017-04-10 14:00:00,50.45,50.45,50.31,50.4,43253.0,39.5191,39.5191,39.4095,39.48,43253.0
2017-04-10 14:10:00,50.4,50.43,50.35,50.37,22647.0,39.48,39.5035,39.4408,39.4565,22647.0
2017-04-10 14:20:00,50.37,50.42,50.32,50.34,47384.0,39.4565,39.4956,39.4173,39.433,47384.0
2017-04-10 14:30:00,50.32,50.47,50.3,50.43,16618.0,39.4173,39.5348,39.4016,39.5035,16618.0
2017-04-10 14:40:00,50.47,50.58,50.45,50.55,24681.0,39.5348,39.621,39.5191,39.5975,24681.0
2017-04-10 14:50:00,50.53,50.62,50.52,50.57,11054.0,39.5818,39.6523,39.574,39.6131,11054.0
2017-04-10 15:00:00,50.56,50.59,50.47,50.47,15756.0,39.6053,39.6288,39.5348,39.5348,15756.0
2017-04-10 15:10:00,50.45,50.6,50.45,50.58,44915.0,39.5191,39.6366,39.5191,39.621,44915.0
2017-04-10 15:20:00,50.57,50.58,50.46,50.54,46825.0,39.6131,39.621,39.527,39.5896,46825.0
2017-04-10 15:30:00,50.54,50.55,50.43,50.49,132550.0,39.5896,39.5975,39.5035,39.5505,132550.0
2017-04-10 15:40:00,50.49,50.52,50.44,50.45,96942.0,39.5505,39.574,39.5113,39.5191,96942.0
2017-04-10 15:50:00,50.45,50.47,50.37,50.41,185687.0,39.5191,39.5348,39.4565,39.4878,185687.0
2017-04-11 09:30:00,50.33,50.69,50.16,50.31,35036.0,39.4251,39.7071,39.292,39.4095,35036.0
2017-04-11 09:40:00,50.31,50.38,50.17,50.27,19141.0,39.4095,39.4643,39.2998,39.3781,19141.0
2017-04-11 09:50:00,50.25,50.4,50.14,50.39,33408.0,39.3625,39.48,39.2763,39.4721,33408.0
2017-04-11 10:00:00,50.36,50.36,50.1,50.11,40732.0,39.4486,39.4486,39.245,39.2528,40732.0
2017-04-11 10:10:00,50.11,50.25,50.08,50.13,54019.0,39.2528,39.3625,39.2293,39.2685,54019.0
2017-04-11 10:20:00,50.11,50.11,49.98,50.08,16692.0,39.2528,39.2528,39.151,39.2293,16692.0
2017-04-11 10:30:00,50.08,50.08,49.93,50.04,36348.0,39.2293,39.2293,39.1118,39.198,36348.0
2017-04-11 10:40:00,50.04,50.13,49.97,50.07,18538.0,39.198,39.2685,39.1431,39.2215,18538.0
2017-04-11 10:50:00,50.08,50.09,49.98,50.09,17797.0,39.2293,39.2371,39.151,39.2371,17797.0
2017-04-11 11:00:00,50.08,50.22,50.07,50.13,21883.0,39.2293,39.339,39.2215,39.2685,21883.0
2017-04-11 11:10:00,50.1,50.21,50.06,50.21,10982.0,39.245,39.3311,39.2136,39.3311,10982.0
2017-04-11 11:20:00,50.17,50.36,50.11,50.33,22199.0,39.2998,39.4486,39.2528,39.4251,22199.0
2017-04-11 11:30:00,50.35,50.42,50.32,50.41,18528.0,39.4408,39.4956,39.4173,39.4878,18528.0
2017-04-11 11:40:00,50.41,50.45,50.28,50.43,23518.0,39.4878,39.5191,39.386,39.5035,23518.0
2017-04-11 11:50:00,50.43,50.46,50.34,50.37,17345.0,39.5035,39.527,39.433,39.4565,17345.0
2017-04-11 12:00:00,50.35,50.5,50.24,50.41,45266.0,39.4408,39.5583,39.3546,39.4878,45266.0
2017-04-11 12:10:00,50.42,50.52,50.4,50.5,20254.0,39.4956,39.574,39.48,39.5583,20254.0
2017-04-11 12:20:00,50.52,50.56,50.48,50.53,13216.0,39.574,39.6053,39.5426,39.5818,13216.0
2017-04-11 12:30:00,50.52,50.56,50.47,50.54,17887.0,39.574,39.6053,39.5348,39.5896,17887.0
2017-04-11 12:40:00,50.53,50.66,50.49,50.62,21699.0,39.5818,39.6836,39.5505,39.6523,21699.0
2017-04-11 12:50:00,50.63,50.67,50.56,50.63,16666.0,39.6601,39.6915,39.6053,39.6601,16666.0
2017-04-11 13:00:00,50.61,50.7,50.58,50.61,18157.0,39.6445,39.715,39.621,39.6445,18157.0
2017-04-11 13:10:00,50.63,50.64,50.55,50.6,15992.0,39.6601,39.668,39.5975,39.6366,15992.0
2017-04-11 13:20:00,50.6,50.62,50.51,50.53,28680.0,39.6366,39.6523,39.5661,39.5818,28680.0
2017-04-11 13:30:00,50.53,50.54,50.49,50.52,22994.0,39.5818,39.5896,39.5505,39.574,22994.0
2017-04-11 13:40:00,50.53,50.55,50.44,50.44,26175.0,39.5818,39.5975,39.5113,39.5113,26175.0
2017-04-11 13:50:00,50.45,50.53,50.44,50.51,13045.0,39.5191,39.5818,39.5113,39.5661,13045.0
2017-04-11 14:00:00,50.53,50.53,50.44,50.51,16760.0,39.5818,39.5818,39.5113,39.5661,16760.0
2017-04-11 14:10:00,50.49,50.54,50.35,50.52,75848.0,39.5505,39.5896,39.4408,39.574,75848.0
2017-04-11 14:20:00,50.52,50.69,50.51,50.64,32775.0,39.574,39.7071,39.5661,39.668,32775.0
2017-04-11 14:30:00,50.63,50.66,50.57,50.6,21169.0,39.6601,39.6836,39.6131,39.6366,21169.0
2017-04-11 14:40:00,50.57,50.7,50.56,50.64,19964.0,39.6131,39.715,39.6053,39.668,19964.0
2017-04-11 14:50:00,50.62,50.75,50.56,50.57,35676.0,39.6523,39.7541,39.6053,39.6131,35676.0
2017-04-11 15:00:00,50.57,50.58,50.45,50.54,19501.0,39.6131,39.621,39.5191,39.5896,19501.0
2017-04-11 15:10:00,50.55,50.56,50.42,50.47,25043.0,39.5975,39.6053,39.4956,39.5348,25043.0
2017-04-11 15:20:00,50.48,50.5,50.43,50.5,26155.0,39.5426,39.5583,39.5035,39.5583,26155.0
2017-04-11 15:30:00,50.49,50.52,50.47,50.49,63232.0,39.5505,39.574,39.5348,39.5505,63232.0
2017-04-11 15:40:00,50.48,50.51,50.44,50.49,88702.0,39.5426,39.5661,39.5113,39.5505,88702.0
2017-04-11 15:50:00,50.5,50.54,50.44,50.53,174904.0,39.5583,39.5896,39.5113,39.5818,174904.0
2017-04-12 09:30:00,50.88,50.95,50.37,50.77,69277.0,39.856,39.9108,39.4565,39.7698,69277.0
2017-04-12 09:40:00,50.73,50.9,50.49,50.58,84233.0,39.7385,39.8716,39.5505,39.621,84233.0
2017-04-12 09:50:00,50.6,50.84,50.51,50.82,61609.0,39.6366,39.8246,39.5661,39.809,61609.0
2017-04-12 10:00:00,50.79,50.82,50.69,50.76,31010.0,39.7855,39.809,39.7071,39.762,31010.0
2017-04-12 10:10:00,50.74,50.85,50.72,50.8,60761.0,39.7463,39.8325,39.7306,39.7933,60761.0
2017-04-12 10:20:00,50.8,50.84,50.66,50.72,29769.0,39.7933,39.8246,39.6836,39.7306,29769.0
2017-04-12 10:30:00,50.73,50.76,50.59,50.62,24113.0,39.7385,39.762,39.6288,39.6523,24113.0
2017-04-12 10:40:00,50.6,50.61,50.38,50.41,41115.0,39.6366,39.6445,39.4643,39.4878,41115.0
2017-04-12 10:50:00,50.41,50.47,50.36,50.38,23127.0,39.4878,39.5348,39.4486,39.4643,23127.0
2017-04-12 11:00:00,50.36,50.43,50.32,50.42,28687.0,39.4486,39.5035,39.4173,39.4956,28687.0
2017-04-12 11:10:00,50.4,50.41,50.3,50.3,24656.0,39.48,39.4878,39.4016,39.4016,24656.0
2017-04-12 11:20:00,50.3,50.34,50.19,50.29,16174.0,39.4016,39.433,39.3155,39.3938,16174.0
2017-04-12 11:30:00,50.27,50.29,50.14,50.2,7600.0,39.3781,39.3938,39.2763,39.3233,7600.0
2017-04-12 11:40:00,50.18,50.3,50.17,50.24,18635.0,39.3076,39.4016,39.2998,39.3546,18635.0
2017-04-12 11:50:00,50.23,50.25,50.18,50.23,13639.0,39.3468,39.3625,39.3076,39.3468,13639.0
2017-04-12 12:00:00,50.24,50.25,50.18,50.21,16781.0,39.3546,39.3625,39.3076,39.3311,16781.0
2017-04-12 12:10:00,50.23,50.38,50.23,50.3,25153.0,39.3468,39.4643,39.3468,39.4016,25153.0
2017-04-12 12:20:00,50.3,50.31,50.18,50.22,11908.0,39.4016,39.4095,39.3076,39.339,11908.0
2017-04-12 12:30:00,50.19,50.26,50.19,50.23,7204.0,39.3155,39.3703,39.3155,39.3468,7204.0
2017-04-12 12:40:00,50.21,50.36,50.2,50.36,7300.0,39.3311,39.4486,39.3233,39.4486,7300.0
2017-04-12 12:50:00,50.36,50.36,50.28,50.3,12705.0,39.4486,39.4486,39.386,39.4016,12705.0
2017-04-12 13:00:00,50.29,50.42,50.29,50.41,11499.0,39.3938,39.4956,39.3938,39.4878,11499.0
2017-04-12 13:10:00,50.43,50.43,50.35,50.37,17314.0,39.5035,39.5035,39.4408,39.4565,17314.0
2017-04-12 13:20:00,50.36,50.48,50.32,50.45,20395.0,39.4486,39.5426,39.4173,39.5191,20395.0
2017-04-12 13:30:00,50.47,50.58,50.46,50.57,33868.0,39.5348,39.621,39.527,39.6131,33868.0
2017-04-12 13:40:00,50.56,50.58,50.51,50.51,12816.0,39.6053,39.621,39.5661,39.5661,12816.0
2017-04-12 13:50:00,50.52,50.53,50.4,50.45,16336.0,39.574,39.5818,39.48,39.5191,16336.0
2017-04-12 14:00:00,50.5,50.51,50.39,50.39,20594.0,39.5583,39.5661,39.4721,39.4721,20594.0
2017-04-12 14:10:00,50.39,50.48,50.38,50.47,19920.0,39.4721,39.5426,39.4643,39.5348,19920.0
2017-04-12 14:20:00,50.46,50.53,50.41,50.5,20431.0,39.527,39.5818,39.4878,39.5583,20431.0
2017-04-12 14:30:00,50.5,50.56,50.45,50.45,20387.0,39.5583,39.6053,39.5191,39.5191,20387.0
2017-04-12 14:40:00,50.45,50.45,50.35,50.39,17929.0,39.5191,39.5191,39.4408,39.4721,17929.0
2017-04-12 14:50:00,50.38,50.5,50.38,50.47,23217.0,39.4643,39.5583,39.4643,39.5348,23217.0
2017-04-12 15:00:00,50.44,50.5,50.42,50.49,33627.0,39.5113,39.5583,39.4956,39.5505,33627.0
2017-04-12 15:10:00,50.48,50.52,50.3,50.31,51445.0,39.5426,39.574,39.4016,39.4095,51445.0
2017-04-12 15:20:00,50.3,50.43,50.3,50.38,31742.0,39.4016,39.5035,39.4016,39.4643,31742.0
2017-04-12 15:30:00,50.37,50.44,50.32,50.32,55176.0,39.4565,39.5113,39.4173,39.4173,55176.0
2017-04-12 15:40:00,50.33,50.33,50.21,50.24,82361.0,39.4251,39.4251,39.3311,39.3546,82361.0
2017-04-12 15:50:00,50.24,50.31,50.22,50.24,215337.0,39.3546,39.4095,39.339,39.3546,215337.0
2017-04-13 09:30:00,50.04,50.13,49.9,50.13,18750.0,39.198,39.2685,39.0883,39.2685,18750.0
2017-04-13 09:40:00,50.14,50.17,49.93,50.05,11073.0,39.2763,39.2998,39.1118,39.2058,11073.0
2017-04-13 09:50:00,50.09,50.35,50.09,50.27,15029.0,39.2371,39.4408,39.2371,39.3781,15029.0
2017-04-13 10:00:00,50.28,50.33,50.02,50.02,22607.0,39.386,39.4251,39.1823,39.1823,22607.0
2017-04-13 10:10:00,50.0,50.12,50.0,50.01,12195.0,39.1666,39.2606,39.1666,39.1745,12195.0
2017-04-13 10:20:00,49.93,50.09,49.82,49.85,15635.0,39.1118,39.2371,39.0256,39.0491,15635.0
2017-04-13 10:30:00,49.86,50.02,49.86,49.97,44524.0,39.057,39.1823,39.057,39.1431,44524.0
2017-04-13 10:40:00,49.96,50.0,49.89,49.94,12766.0,39.1353,39.1666,39.0805,39.1196,12766.0
2017-04-13 10:50:00,49.95,49.99,49.91,49.92,21867.0,39.1275,39.1588,39.0961,39.104,21867.0
2017-04-13 11:00:00,49.93,50.02,49.93,50.0,9349.0,39.1118,39.1823,39.1118,39.1666,9349.0
2017-04-13 11:10:00,50.01,50.01,49.86,49.92,18128.0,39.1745,39.1745,39.057,39.104,18128.0
2017-04-13 11:20:00,49.92,49.99,49.83,49.83,18326.0,39.104,39.1588,39.0335,39.0335,18326.0
2017-04-13 11:30:00,49.83,49.97,49.83,49.9,12120.0,39.0335,39.1431,39.0335,39.0883,12120.0
2017-04-13 11:40:00,49.91,49.91,49.84,49.9,24342.0,39.0961,39.0961,39.0413,39.0883,24342.0
2017-04-13 11:50:00,49.89,50.0,49.87,49.89,19515.0,39.0805,39.1666,39.0648,39.0805,19515.0
2017-04-13 12:00:00,49.89,49.89,49.76,49.83,14559.0,39.0805,39.0805,38.9786,39.0335,14559.0
2017-04-13 12:10:00,49.82,49.9,49.8,49.87,11870.0,39.0256,39.0883,39.01,39.0648,11870.0
2017-04-13 12:20:00,49.85,49.93,49.83,49.9,6598.0,39.0491,39.1118,39.0335,39.0883,6598.0
2017-04-13 12:30:00,49.9,49.9,49.81,49.81,7765.0,39.0883,39.0883,39.0178,39.0178,7765.0
2017-04-13 12:40:00,49.81,49.81,49.73,49.73,16891.0,39.0178,39.0178,38.9551,38.9551,16891.0
2017-04-13 12:50:00,49.76,49.77,49.7,49.71,44151.0,38.9786,38.9865,38.9316,38.9395,44151.0
2017-04-13 13:00:00,49.71,49.72,49.61,49.65,23539.0,38.9395,38.9473,38.8611,38.8925,23539.0
2017-04-13 13:10:00,49.64,49.65,49.53,49.53,36689.0,38.8846,38.8925,38.7985,38.7985,36689.0
2017-04-13 13:20:00,49.54,49.77,49.53,49.7,50141.0,38.8063,38.9865,38.7985,38.9316,50141.0
2017-04-13 13:30:00,49.7,49.83,49.7,49.74,12185.0,38.9316,39.0335,38.9316,38.963,12185.0
2017-04-13 13:40:00,49.74,49.75,49.6,49.62,19513.0,38.963,38.9708,38.8533,38.869,19513.0
2017-04-13 13:50:00,49.6,49.66,49.56,49.62,9543.0,38.8533,38.9003,38.822,38.869,9543.0
2017-04-13 14:00:00,49.65,49.77,49.63,49.75,24764.0,38.8925,38.9865,38.8768,38.9708,24764.0
2017-04-13 14:10:00,49.76,49.82,49.74,49.77,18903.0,38.9786,39.0256,38.963,38.9865,18903.0
2017-04-13 14:20:00,49.79,49.89,49.78,49.79,33113.0,39.0021,39.0805,38.9943,39.0021,33113.0
2017-04-13 14:30:00,49.78,49.96,49.78,49.85,15713.0,38.9943,39.1353,38.9943,39.0491,15713.0
2017-04-13 14:40:00,49.85,49.92,49.84,49.89,17708.0,39.0491,39.104,39.0413,39.0805,17708.0
2017-04-13 14:50:00,49.86,49.95,49.86,49.93,20928.0,39.057,39.1275,39.057,39.1118,20928.0
2017-04-13 15:00:00,49.93,49.99,49.87,49.89,22055.0,39.1118,39.1588,39.0648,39.0805,22055.0
2017-04-13 15:10:00,49.87,49.9,49.81,49.82,16018.0,39.0648,39.0883,39.0178,39.0256,16018.0
2017-04-13 15:20:00,49.82,49.88,49.76,49.77,18277.0,39.0256,39.0726,38.9786,38.9865,18277.0
2017-04-13 15:30:00,49.77,49.79,49.66,49.72,86464.0,38.9865,39.0021,38.9003,38.9473,86464.0
2017-04-13 15:40:00,49.71,49.83,49.67,49.8,80190.0,38.9395,39.0335,38.9081,39.01,80190.0
2017-04-13 15:50:00,49.79,49.8,49.65,49.67,203640.0,39.0021,39.01,38.8925,38.9081,203640.0
2017-04-17 09:30:00,49.73,50.08,49.56,49.65,17965.0,38.9551,39.2293,38.822,38.8925,17965.0
2017-04-17 09:40:00,49.62,49.72,49.59,49.69,15426.0,38.869,38.9473,38.8455,38.9238,15426.0
2017-04-17 09:50:00,49.73,49.83,49.73,49.8,15179.0,38.9551,39.0335,38.9551,39.01,15179.0
2017-04-17 10:00:00,49.8,49.98,49.8,49.94,31772.0,39.01,39.151,39.01,39.1196,31772.0
2017-04-17 10:10:00,49.93,50.05,49.91,49.98,50605.0,39.1118,39.2058,39.0961,39.151,50605.0
2017-04-17 10:20:00,50.0,50.01,49.83,49.91,22032.0,39.1666,39.1745,39.0335,39.0961,22032.0
2017-04-17 10:30:00,49.93,50.03,49.91,50.0,26359.0,39.1118,39.1901,39.0961,39.1666,26359.0
2017-04-17 10:40:00,49.97,49.97,49.81,49.9,17289.0,39.1431,39.1431,39.0178,39.0883,17289.0
2017-04-17 10:50:00,49.88,50.11,49.88,50.05,30025.0,39.0726,39.2528,39.0726,39.2058,30025.0
2017-04-17 11:00:00,50.03,50.07,50.0,50.04,23902.0,39.1901,39.2215,39.1666,39.198,23902.0
2017-04-17 11:10:00,50.03,50.08,49.95,50.04,17184.0,39.1901,39.2293,39.1275,39.198,17184.0
2017-04-17 11:20:00,50.04,50.04,49.88,49.88,31158.0,39.198,39.198,39.0726,39.0726,31158.0
2017-04-17 11:30:00,49.89,50.0,49.88,49.96,19970.0,39.0805,39.1666,39.0726,39.1353,19970.0
2017-04-17 11:40:00,49.97,50.01,49.88,49.94,20982.0,39.1431,39.1745,39.0726,39.1196,20982.0
2017-04-17 11:50:00,49.92,49.97,49.86,49.9,17887.0,39.104,39.1431,39.057,39.0883,17887.0
2017-04-17 12:00:00,49.88,49.93,49.85,49.91,15221.0,39.0726,39.1118,39.0491,39.0961,15221.0
2017-04-17 12:10:00,49.91,50.1,49.9,50.02,30227.0,39.0961,39.245,39.0883,39.1823,30227.0
2017-04-17 12:20:00,50.03,50.12,50.03,50.09,22212.0,39.1901,39.2606,39.1901,39.2371,22212.0
2017-04-17 12:30:00,50.07,50.08,49.95,50.0,18744.0,39.2215,39.2293,39.1275,39.1666,18744.0
2017-04-17 12:40:00,50.02,50.11,50.0,50.02,16208.0,39.1823,39.2528,39.1666,39.1823,16208.0
2017-04-17 12:50:00,50.03,50.05,49.96,50.0,24383.0,39.1901,39.2058,39.1353,39.1666,24383.0
2017-04-17 13:00:00,50.01,50.08,49.96,50.02,21073.0,39.1745,39.2293,39.1353,39.1823,21073.0
2017-04-17 13:10:00,50.03,50.11,49.99,50.07,15962.0,39.1901,39.2528,39.1588,39.2215,15962.0
2017-04-17 13:20:00,50.08,50.08,50.03,50.08,7752.0,39.2293,39.2293,39.1901,39.2293,7752.0
2017-04-17 13:30:00,50.09,50.15,50.03,50.1,12348.0,39.2371,39.2841,39.1901,39.245,12348.0
2017-04-17 13:40:00,50.11,50.12,50.03,50.11,14518.0,39.2528,39.2606,39.1901,39.2528,14518.0
2017-04-17 13:50:00,50.12,50.12,50.05,50.09,14924.0,39.2606,39.2606,39.2058,39.2371,14924.0
2017-04-17 14:00:00,50.09,50.13,50.04,50.05,31939.0,39.2371,39.2685,39.198,39.2058,31939.0
2017-04-17 14:10:00,50.05,50.11,50.04,50.04,12898.0,39.2058,39.2528,39.198,39.198,12898.0
2017-04-17 14:20:00,50.03,50.08,49.97,50.07,25535.0,39.1901,39.2293,39.1431,39.2215,25535.0
2017-04-17 14:30:00,50.07,50.08,50.0,50.05,20332.0,39.2215,39.2293,39.1666,39.2058,20332.0
2017-04-17 14:40:00,50.05,50.09,50.05,50.06,12350.0,39.2058,39.2371,39.2058,39.2136,12350.0
2017-04-17 14:50:00,50.05,50.11,50.02,50.07,29300.0,39.2058,39.2528,39.1823,39.2215,29300.0
2017-04-17 15:00:00,50.09,50.17,50.08,50.16,20660.0,39.2371,39.2998,39.2293,39.292,20660.0
2017-04-17 15:10:00,50.15,50.29,50.1,50.29,52128.0,39.2841,39.3938,39.245,39.3938,52128.0
2017-04-17 15:20:00,50.29,50.32,50.22,50.3,33482.0,39.3938,39.4173,39.339,39.4016,33482.0
2017-04-17 15:30:00,50.3,50.3,50.18,50.25,33965.0,39.4016,39.4016,39.3076,39.3625,33965.0
2017-04-17 15:40:00,50.26,50.3,50.19,50.29,61545.0,39.3703,39.4016,39.3155,39.3938,61545.0
2017-04-17 15:50:00,50.3,50.37,50.25,50.27,128692.0,39.4016,39.4565,39.3625,39.3781,128692.0
2017-04-18 09:30:00,50.28,50.32,50.0,50.0,22642.0,39.386,39.4173,39.1666,39.1666,22642.0
2017-04-18 09:40:00,50.0,50.27,49.92,50.26,24307.0,39.1666,39.3781,39.104,39.3703,24307.0
2017-04-18 09:50:00,50.26,50.45,50.23,50.43,23008.0,39.3703,39.5191,39.3468,39.5035,23008.0
2017-04-18 10:00:00,50.46,50.51,50.23,50.3,26185.0,39.527,39.5661,39.3468,39.4016,26185.0
2017-04-18 10:10:00,50.3,50.33,50.02,50.04,17994.0,39.4016,39.4251,39.1823,39.198,17994.0
2017-04-18 10:20:00,50.05,50.11,50.0,50.02,12653.0,39.2058,39.2528,39.1666,39.1823,12653.0
2017-04-18 10:30:00,50.03,50.35,50.03,50.3,35373.0,39.1901,39.4408,39.1901,39.4016,35373.0
2017-04-18 10:40:00,50.29,50.29,50.15,50.23,10518.0,39.3938,39.3938,39.2841,39.3468,10518.0
2017-04-18 10:50:00,50.22,50.33,50.09,50.33,41978.0,39.339,39.4251,39.2371,39.4251,41978.0
2017-04-18 11:00:00,50.34,50.35,50.22,50.34,20321.0,39.433,39.4408,39.339,39.433,20321.0
2017-04-18 11:10:00,50.33,50.4,50.32,50.34,21830.0,39.4251,39.48,39.4173,39.433,21830.0
2017-04-18 11:20:00,50.34,50.51,50.3,50.48,34189.0,39.433,39.5661,39.4016,39.5426,34189.0
2017-04-18 11:30:00,50.48,50.49,50.15,50.18,27559.0,39.5426,39.5505,39.2841,39.3076,27559.0
2017-04-18 11:40:00,50.16,50.16,50.06,50.16,17848.0,39.292,39.292,39.2136,39.292,17848.0
2017-04-18 11:50:00,50.15,50.16,49.98,49.98,14526.0,39.2841,39.292,39.151,39.151,14526.0
2017-04-18 12:00:00,49.96,50.08,49.89,49.98,14266.0,39.1353,39.2293,39.0805,39.151,14266.0
2017-04-18 12:10:00,50.0,50.05,49.95,50.02,13800.0,39.1666,39.2058,39.1275,39.1823,13800.0
2017-04-18 12:20:00,50.04,50.08,50.0,50.03,11509.0,39.198,39.2293,39.1666,39.1901,11509.0
2017-04-18 12:30:00,50.01,50.04,49.99,50.02,10800.0,39.1745,39.198,39.1588,39.1823,10800.0
2017-04-18 12:40:00,50.02,50.03,49.97,49.98,20600.0,39.1823,39.1901,39.1431,39.151,20600.0
2017-04-18 12:50:00,49.99,50.06,49.99,50.01,12069.0,39.1588,39.2136,39.1588,39.1745,12069.0
2017-04-18 13:00:00,50.02,50.02,49.91,49.93,13763.0,39.1823,39.1823,39.0961,39.1118,13763.0
2017-04-18 13:10:00,49.91,50.02,49.9,49.98,31622.0,39.0961,39.1823,39.0883,39.151,31622.0
2017-04-18 13:20:00,49.97,50.05,49.93,50.05,23530.0,39.1431,39.2058,39.1118,39.2058,23530.0
2017-04-18 13:30:00,50.06,50.09,50.01,50.03,9981.0,39.2136,39.2371,39.1745,39.1901,9981.0
2017-04-18 13:40:00,50.03,50.09,50.02,50.08,7856.0,39.1901,39.2371,39.1823,39.2293,7856.0
2017-04-18 13:50:00,50.08,50.11,50.05,50.09,9805.0,39.2293,39.2528,39.2058,39.2371,9805.0
2017-04-18 14:00:00,50.05,50.17,50.05,50.12,6365.0,39.2058,39.2998,39.2058,39.2606,6365.0
2017-04-18 14:10:00,50.15,50.18,50.11,50.16,7605.0,39.2841,39.3076,39.2528,39.292,7605.0
2017-04-18 14:20:00,50.18,50.22,50.11,50.16,9679.0,39.3076,39.339,39.2528,39.292,9679.0
2017-04-18 14:30:00,50.16,50.18,50.12,50.12,13300.0,39.292,39.3076,39.2606,39.2606,13300.0
2017-04-18 14:40:00,50.12,50.14,50.02,50.04,10635.0,39.2606,39.2763,39.1823,39.198,10635.0
2017-04-18 14:50:00,50.04,50.07,50.0,50.05,16986.0,39.198,39.2215,39.1666,39.2058,16986.0
2017-04-18 15:00:00,50.06,50.07,49.93,50.0,73823.0,39.2136,39.2215,39.1118,39.1666,73823.0
2017-04-18 15:10:00,50.01,50.06,49.96,50.05,11911.0,39.1745,39.2136,39.1353,39.2058,11911.0
2017-04-18 15:20:00,50.08,50.1,50.04,50.06,24321.0,39.2293,39.245,39.198,39.2136,24321.0
2017-04-18 15:30:00,50.05,50.14,50.03,50.12,28285.0,39.2058,39.2763,39.1901,39.2606,28285.0
2017-04-18 15:40:00,50.12,50.14,50.01,50.08,66750.0,39.2606,39.2763,39.1745,39.2293,66750.0
2017-04-18 15:50:00,50.08,50.12,50.04,50.05,77888.0,39.2293,39.2606,39.198,39.2058,77888.0
2017-04-19 09:30:00,50.15,50.73,50.15,50.37,41510.0,39.2841,39.7385,39.2841,39.4565,41510.0
2017-04-19 09:40:00,50.37,50.4,50.22,50.26,22040.0,39.4565,39.48,39.339,39.3703,22040.0
2017-04-19 09:50:00,50.28,50.53,50.27,50.41,36700.0,39.386,39.5818,39.3781,39.4878,36700.0
2017-04-19 10:00:00,50.42,50.5,50.39,50.48,27670.0,39.4956,39.5583,39.4721,39.5426,27670.0
2017-04-19 10:10:00,50.48,50.7,50.48,50.68,21919.0,39.5426,39.715,39.5426,39.6993,21919.0
2017-04-19 10:20:00,50.71,50.71,50.6,50.62,25384.0,39.7228,39.7228,39.6366,39.6523,25384.0
2017-04-19 10:30:00,50.62,50.65,50.55,50.65,32335.0,39.6523,39.6758,39.5975,39.6758,32335.0
2017-04-19 10:40:00,50.65,50.71,50.59,50.65,30619.0,39.6758,39.7228,39.6288,39.6758,30619.0
2017-04-19 10:50:00,50.63,50.72,50.59,50.7,25493.0,39.6601,39.7306,39.6288,39.715,25493.0
2017-04-19 11:00:00,50.69,50.73,50.59,50.62,65695.0,39.7071,39.7385,39.6288,39.6523,65695.0
2017-04-19 11:10:00,50.61,50.65,50.53,50.53,24331.0,39.6445,39.6758,39.5818,39.5818,24331.0
2017-04-19 11:20:00,50.55,50.55,50.47,50.5,27427.0,39.5975,39.5975,39.5348,39.5583,27427.0
2017-04-19 11:30:00,50.49,50.53,50.39,50.53,47319.0,39.5505,39.5818,39.4721,39.5818,47319.0
2017-04-19 11:40:00,50.54,50.64,50.5,50.53,10569.0,39.5896,39.668,39.5583,39.5818,10569.0
2017-04-19 11:50:00,50.53,50.55,50.45,50.46,15616.0,39.5818,39.5975,39.5191,39.527,15616.0
2017-04-19 12:00:00,50.45,50.5,50.35,50.38,14291.0,39.5191,39.5583,39.4408,39.4643,14291.0
2017-04-19 12:10:00,50.37,50.45,50.28,50.43,10860.0,39.4565,39.5191,39.386,39.5035,10860.0
2017-04-19 12:20:00,50.44,50.46,50.4,50.41,13752.0,39.5113,39.527,39.48,39.4878,13752.0
2017-04-19 12:30:00,50.41,50.45,50.31,50.34,85424.0,39.4878,39.5191,39.4095,39.433,85424.0
2017-04-19 12:40:00,50.34,50.42,50.34,50.41,11040.0,39.433,39.4956,39.433,39.4878,11040.0
2017-04-19 12:50:00,50.41,50.5,50.4,50.47,20423.0,39.4878,39.5583,39.48,39.5348,20423.0
2017-04-19 13:00:00,50.48,50.51,50.43,50.5,13971.0,39.5426,39.5661,39.5035,39.5583,13971.0
2017-04-19 13:10:00,50.51,50.51,50.38,50.4,15722.0,39.5661,39.5661,39.4643,39.48,15722.0
2017-04-19 13:20:00,50.41,50.57,50.41,50.56,9170.0,39.4878,39.6131,39.4878,39.6053,9170.0
2017-04-19 13:30:00,50.58,50.61,50.54,50.6,7210.0,39.621,39.6445,39.5896,39.6366,7210.0
2017-04-19 13:40:00,50.57,50.61,50.55,50.61,10133.0,39.6131,39.6445,39.5975,39.6445,10133.0
2017-04-19 13:50:00,50.61,50.61,50.54,50.56,9423.0,39.6445,39.6445,39.5896,39.6053,9423.0
2017-04-19 14:00:00,50.6,50.62,50.56,50.6,18673.0,39.6366,39.6523,39.6053,39.6366,18673.0
2017-04-19 14:10:00,50.6,50.62,50.47,50.47,26025.0,39.6366,39.6523,39.5348,39.5348,26025.0
2017-04-19 14:20:00,50.47,50.54,50.41,50.51,24802.0,39.5348,39.5896,39.4878,39.5661,24802.0
2017-04-19 14:30:00,50.53,50.54,50.48,50.53,8963.0,39.5818,39.5896,39.5426,39.5818,8963.0
2017-04-19 14:40:00,50.51,50.54,50.44,50.45,20095.0,39.5661,39.5896,39.5113,39.5191,20095.0
2017-04-19 14:50:00,50.45,50.46,50.37,50.38,50983.0,39.5191,39.527,39.4565,39.4643,50983.0
2017-04-19 15:00:00,50.38,50.49,50.36,50.47,45400.0,39.4643,39.5505,39.4486,39.5348,45400.0
2017-04-19 15:10:00,50.48,50.52,50.44,50.52,36469.0,39.5426,39.574,39.5113,39.574,36469.0
2017-04-19 15:20:00,50.53,50.53,50.4,50.43,24398.0,39.5818,39.5818,39.48,39.5035,24398.0
2017-04-19 15:30:00,50.43,50.53,50.39,50.52,53013.0,39.5035,39.5818,39.4721,39.574,53013.0
2017-04-19 15:40:00,50.52,50.59,50.5,50.55,123308.0,39.574,39.6288,39.5583,39.5975,123308.0
2017-04-19 15:50:00,50.56,50.59,50.53,50.55,183379.0,39.6053,39.6288,39.5818,39.5975,183379.0
2017-04-20 09:30:00,50.65,51.6,50.65,51.46,173939.0,39.6758,40.42,39.6758,40.3103,173939.0
2017-04-20 09:40:00,51.51,51.8,51.47,51.75,87070.0,40.3495,40.5766,40.3181,40.5375,87070.0
2017-04-20 09:50:00,51.77,51.77,51.46,51.61,92311.0,40.5531,40.5531,40.3103,40.4278,92311.0
2017-04-20 10:00:00,51.61,51.82,51.49,51.69,247904.0,40.4278,40.5923,40.3338,40.4905,247904.0
2017-04-20 10:10:00,51.68,51.78,51.43,51.44,59242.0,40.4826,40.561,40.2868,40.2946,59242.0
2017-04-20 10:20:00,51.44,51.48,51.27,51.34,33353.0,40.2946,40.326,40.1615,40.2163,33353.0
2017-04-20 10:30:00,51.36,51.45,51.32,51.43,30851.0,40.232,40.3025,40.2006,40.2868,30851.0
2017-04-20 10:40:00,51.45,51.51,51.4,51.46,25729.0,40.3025,40.3495,40.2633,40.3103,25729.0
2017-04-20 10:50:00,51.45,51.47,51.29,51.32,55051.0,40.3025,40.3181,40.1771,40.2006,55051.0
2017-04-20 11:00:00,51.33,51.46,51.29,51.46,44599.0,40.2085,40.3103,40.1771,40.3103,44599.0
2017-04-20 11:10:00,51.47,51.54,51.36,51.44,48165.0,40.3181,40.373,40.232,40.2946,48165.0
2017-04-20 11:20:00,51.43,51.43,51.37,51.4,16074.0,40.2868,40.2868,40.2398,40.2633,16074.0
2017-04-20 11:30:00,51.41,51.6,51.41,51.58,36500.0,40.2711,40.42,40.2711,40.4043,36500.0
2017-04-20 11:40:00,51.6,51.66,51.54,51.63,44703.0,40.42,40.467,40.373,40.4435,44703.0
2017-04-20 11:50:00,51.63,51.67,51.58,51.66,21512.0,40.4435,40.4748,40.4043,40.467,21512.0
2017-04-20 12:00:00,51.67,51.78,51.65,51.75,28060.0,40.4748,40.561,40.4591,40.5375,28060.0
2017-04-20 12:10:00,51.77,51.88,51.75,51.8,22691.0,40.5531,40.6393,40.5375,40.5766,22691.0
2017-04-20 12:20:00,51.79,51.8,51.65,51.72,14169.0,40.5688,40.5766,40.4591,40.514,14169.0
2017-04-20 12:30:00,51.74,51.81,51.7,51.71,16238.0,40.5296,40.5845,40.4983,40.5061,16238.0
2017-04-20 12:40:00,51.71,51.8,51.71,51.79,10733.0,40.5061,40.5766,40.5061,40.5688,10733.0
2017-04-20 12:50:00,51.78,51.78,51.64,51.66,49836.0,40.561,40.561,40.4513,40.467,49836.0
2017-04-20 13:00:00,51.67,51.78,51.63,51.78,27167.0,40.4748,40.561,40.4435,40.561,27167.0
2017-04-20 13:10:00,51.77,51.8,51.58,51.58,17732.0,40.5531,40.5766,40.4043,40.4043,17732.0
2017-04-20 13:20:00,51.59,51.71,51.58,51.7,18476.0,40.4121,40.5061,40.4043,40.4983,18476.0
2017-04-20 13:30:00,51.7,51.7,51.6,51.63,45218.0,40.4983,40.4983,40.42,40.4435,45218.0
2017-04-20 13:40:00,51.62,51.69,51.6,51.64,9800.0,40.4356,40.4905,40.42,40.4513,9800.0
2017-04-20 13:50:00,51.66,51.69,51.62,51.64,12790.0,40.467,40.4905,40.4356,40.4513,12790.0
2017-04-20 14:00:00,51.65,51.76,51.65,51.71,21924.0,40.4591,40.5453,40.4591,40.5061,21924.0
2017-04-20 14:10:00,51.72,51.76,51.69,51.73,16769.0,40.514,40.5453,40.4905,40.5218,16769.0
2017-04-20 14:20:00,51.73,51.77,51.68,51.73,23770.0,40.5218,40.5531,40.4826,40.5218,23770.0
2017-04-20 14:30:00,51.73,51.84,51.68,51.84,38351.0,40.5218,40.608,40.4826,40.608,38351.0
2017-04-20 14:40:00,51.83,51.89,51.77,51.87,46320.0,40.6001,40.6471,40.5531,40.6315,46320.0
2017-04-20 14:50:00,51.88,51.88,51.78,51.78,27905.0,40.6393,40.6393,40.561,40.561,27905.0
2017-04-20 15:00:00,51.78,51.79,51.69,51.71,39133.0,40.561,40.5688,40.4905,40.5061,39133.0
2017-04-20 15:10:00,51.71,51.72,51.59,51.59,38551.0,40.5061,40.514,40.4121,40.4121,38551.0
2017-04-20 15:20:00,51.58,51.73,51.55,51.73,34092.0,40.4043,40.5218,40.3808,40.5218,34092.0
2017-04-20 15:30:00,51.73,51.79,51.68,51.76,50292.0,40.5218,40.5688,40.4826,40.5453,50292.0
2017-04-20 15:40:00,51.76,51.84,51.76,51.83,89593.0,40.5453,40.608,40.5453,40.6001,89593.0
2017-04-20 15:50:00,51.83,51.91,51.81,51.84,189434.0,40.6001,40.6628,40.5845,40.608,189434.0
2017-04-21 09:30:00,51.62,51.81,51.22,51.56,29227.0,40.4356,40.5845,40.1223,40.3886,29227.0
2017-04-21 09:40:00,51.57,51.65,51.32,51.32,26964.0,40.3965,40.4591,40.2006,40.2006,26964.0
2017-04-21 09:50:00,51.35,51.42,51.15,51.18,25847.0,40.2241,40.279,40.0675,40.091,25847.0
2017-04-21 10:00:00,51.21,51.33,51.15,51.32,31450.0,40.1145,40.2085,40.0675,40.2006,31450.0
2017-04-21 10:10:00,51.32,51.51,51.3,51.41,22962.0,40.2006,40.3495,40.185,40.2711,22962.0
2017-04-21 10:20:00,51.39,51.52,51.36,51.4,26689.0,40.2555,40.3573,40.232,40.2633,26689.0
2017-04-21 10:30:00,51.41,51.48,51.34,51.43,27514.0,40.2711,40.326,40.2163,40.2868,27514.0
2017-04-21 10:40:00,51.41,51.55,51.35,51.53,19628.0,40.2711,40.3808,40.2241,40.3651,19628.0
2017-04-21 10:50:00,51.53,51.56,51.4,51.48,18033.0,40.3651,40.3886,40.2633,40.326,18033.0
2017-04-21 11:00:00,51.48,51.55,51.41,51.41,20916.0,40.326,40.3808,40.2711,40.2711,20916.0
2017-04-21 11:10:00,51.44,51.47,51.32,51.39,62542.0,40.2946,40.3181,40.2006,40.2555,62542.0
2017-04-21 11:20:00,51.4,51.51,51.31,51.47,25525.0,40.2633,40.3495,40.1928,40.3181,25525.0
2017-04-21 11:30:00,51.45,51.45,51.35,51.41,16612.0,40.3025,40.3025,40.2241,40.2711,16612.0
2017-04-21 11:40:00,51.42,51.51,51.38,51.48,11700.0,40.279,40.3495,40.2476,40.326,11700.0
2017-04-21 11:50:00,51.47,51.55,51.44,51.46,17459.0,40.3181,40.3808,40.2946,40.3103,17459.0
2017-04-21 12:00:00,51.45,51.56,51.45,51.51,11708.0,40.3025,40.3886,40.3025,40.3495,11708.0
2017-04-21 12:10:00,51.5,51.61,51.5,51.61,31147.0,40.3416,40.4278,40.3416,40.4278,31147.0
2017-04-21 12:20:00,51.61,51.64,51.56,51.56,21425.0,40.4278,40.4513,40.3886,40.3886,21425.0
2017-04-21 12:30:00,51.58,51.65,51.52,51.6,21342.0,40.4043,40.4591,40.3573,40.42,21342.0
2017-04-21 12:40:00,51.62,51.7,51.62,51.67,16363.0,40.4356,40.4983,40.4356,40.4748,16363.0
2017-04-21 12:50:00,51.67,51.71,51.64,51.64,17086.0,40.4748,40.5061,40.4513,40.4513,17086.0
2017-04-21 13:00:00,51.65,51.71,51.61,51.7,25720.0,40.4591,40.5061,40.4278,40.4983,25720.0
2017-04-21 13:10:00,51.69,51.69,51.56,51.58,21780.0,40.4905,40.4905,40.3886,40.4043,21780.0
2017-04-21 13:20:00,51.59,51.66,51.55,51.63,16834.0,40.4121,40.467,40.3808,40.4435,16834.0
2017-04-21 13:30:00,51.65,51.69,51.59,51.65,16316.0,40.4591,40.4905,40.4121,40.4591,16316.0
2017-04-21 13:40:00,51.67,51.69,51.58,51.66,12948.0,40.4748,40.4905,40.4043,40.467,12948.0
2017-04-21 13:50:00,51.65,51.7,51.56,51.69,19318.0,40.4591,40.4983,40.3886,40.4905,19318.0
2017-04-21 14:00:00,51.68,51.71,51.56,51.57,49423.0,40.4826,40.5061,40.3886,40.3965,49423.0
2017-04-21 14:10:00,51.58,51.58,51.54,51.54,29526.0,40.4043,40.4043,40.373,40.373,29526.0
2017-04-21 14:20:00,51.53,51.72,51.53,51.65,42310.0,40.3651,40.514,40.3651,40.4591,42310.0
2017-04-21 14:30:00,51.63,51.65,51.56,51.61,41833.0,40.4435,40.4591,40.3886,40.4278,41833.0
2017-04-21 14:40:00,51.61,51.64,51.51,51.53,39937.0,40.4278,40.4513,40.3495,40.3651,39937.0
2017-04-21 14:50:00,51.54,51.57,51.5,51.55,32892.0,40.373,40.3965,40.3416,40.3808,32892.0
2017-04-21 15:00:00,51.56,51.57,51.48,51.52,25295.0,40.3886,40.3965,40.326,40.3573,25295.0
2017-04-21 15:10:00,51.53,51.59,51.5,51.59,31379.0,40.3651,40.4121,40.3416,40.4121,31379.0
2017-04-21 15:20:00,51.6,51.68,51.56,51.65,24554.0,40.42,40.4826,40.3886,40.4591,24554.0
2017-04-21 15:30:00,51.65,51.68,51.59,51.64,36483.0,40.4591,40.4826,40.4121,40.4513,36483.0
2017-04-21 15:40:00,51.63,51.73,51.6,51.73,50782.0,40.4435,40.5218,40.42,40.5218,50782.0
2017-04-21 15:50:00,51.72,51.73,51.56,51.58,162795.0,40.514,40.5218,40.3886,40.4043,162795.0
2017-04-24 09:30:00,52.0,52.31,51.98,52.01,43814.0,40.7333,40.9761,40.7176,40.7411,43814.0
2017-04-24 09:40:00,52.0,52.2,51.85,51.87,56250.0,40.7333,40.89,40.6158,40.6315,56250.0
2017-04-24 09:50:00,51.88,51.88,51.43,51.52,135811.0,40.6393,40.6393,40.2868,40.3573,135811.0
2017-04-24 10:00:00,51.53,51.82,51.53,51.77,19034.0,40.3651,40.5923,40.3651,40.5531,19034.0
2017-04-24 10:10:00,51.74,51.79,51.58,51.79,64041.0,40.5296,40.5688,40.4043,40.5688,64041.0
2017-04-24 10:20:00,51.76,51.95,51.73,51.8,31644.0,40.5453,40.6941,40.5218,40.5766,31644.0
2017-04-24 10:30:00,51.8,51.82,51.6,51.63,41439.0,40.5766,40.5923,40.42,40.4435,41439.0
2017-04-24 10:40:00,51.63,51.65,51.53,51.61,82469.0,40.4435,40.4591,40.3651,40.4278,82469.0
2017-04-24 10:50:00,51.6,51.76,51.6,51.71,45353.0,40.42,40.5453,40.42,40.5061,45353.0
2017-04-24 11:00:00,51.72,51.73,51.56,51.62,50494.0,40.514,40.5218,40.3886,40.4356,50494.0
2017-04-24 11:10:00,51.61,51.64,51.43,51.48,30967.0,40.4278,40.4513,40.2868,40.326,30967.0
2017-04-24 11:20:00,51.49,51.6,51.43,51.6,28525.0,40.3338,40.42,40.2868,40.42,28525.0
2017-04-24 11:30:00,51.6,51.77,51.55,51.77,17245.0,40.42,40.5531,40.3808,40.5531,17245.0
2017-04-24 11:40:00,51.78,51.78,51.69,51.73,14248.0,40.561,40.561,40.4905,40.5218,14248.0
2017-04-24 11:50:00,51.73,51.8,51.69,51.73,15721.0,40.5218,40.5766,40.4905,40.5218,15721.0
2017-04-24 12:00:00,51.74,51.85,51.74,51.82,23129.0,40.5296,40.6158,40.5296,40.5923,23129.0
2017-04-24 12:10:00,51.84,51.86,51.76,51.85,13709.0,40.608,40.6236,40.5453,40.6158,13709.0
2017-04-24 12:20:00,51.86,51.91,51.84,51.89,22513.0,40.6236,40.6628,40.608,40.6471,22513.0
2017-04-24 12:30:00,51.89,51.96,51.87,51.92,16775.0,40.6471,40.702,40.6315,40.6706,16775.0
2017-04-24 12:40:00,51.92,51.96,51.87,51.88,14439.0,40.6706,40.702,40.6315,40.6393,14439.0
2017-04-24 12:50:00,51.9,51.95,51.83,51.85,12352.0,40.655,40.6941,40.6001,40.6158,12352.0
2017-04-24 13:00:00,51.83,51.86,51.69,51.69,38262.0,40.6001,40.6236,40.4905,40.4905,38262.0
2017-04-24 13:10:00,51.68,51.69,51.55,51.64,56355.0,40.4826,40.4905,40.3808,40.4513,56355.0
2017-04-24 13:20:00,51.65,51.65,51.56,51.61,22613.0,40.4591,40.4591,40.3886,40.4278,22613.0
2017-04-24 13:30:00,51.61,51.65,51.58,51.59,28793.0,40.4278,40.4591,40.4043,40.4121,28793.0
2017-04-24 13:40:00,51.59,51.64,51.56,51.63,19088.0,40.4121,40.4513,40.3886,40.4435,19088.0
2017-04-24 13:50:00,51.62,51.65,51.56,51.56,20351.0,40.4356,40.4591,40.3886,40.3886,20351.0
2017-04-24 14:00:00,51.56,51.63,51.55,51.6,24910.0,40.3886,40.4435,40.3808,40.42,24910.0
2017-04-24 14:10:00,51.61,51.63,51.56,51.59,39098.0,40.4278,40.4435,40.3886,40.4121,39098.0
2017-04-24 14:20:00,51.58,51.67,51.56,51.62,20232.0,40.4043,40.4748,40.3886,40.4356,20232.0
2017-04-24 14:30:00,51.62,51.66,51.61,51.65,26965.0,40.4356,40.467,40.4278,40.4591,26965.0
2017-04-24 14:40:00,51.64,51.67,51.61,51.61,22337.0,40.4513,40.4748,40.4278,40.4278,22337.0
2017-04-24 14:50:00,51.63,51.64,51.58,51.59,34901.0,40.4435,40.4513,40.4043,40.4121,34901.0
2017-04-24 15:00:00,51.6,51.7,51.58,51.66,36479.0,40.42,40.4983,40.4043,40.467,36479.0
2017-04-24 15:10:00,51.66,51.66,51.54,51.54,21314.0,40.467,40.467,40.373,40.373,21314.0
2017-04-24 15:20:00,51.55,51.56,51.37,51.47,64292.0,40.3808,40.3886,40.2398,40.3181,64292.0
2017-04-24 15:30:00,51.48,51.48,51.38,51.42,53419.0,40.326,40.326,40.2476,40.279,53419.0
2017-04-24 15:40:00,51.42,51.44,51.29,51.34,106028.0,40.279,40.2946,40.1771,40.2163,106028.0
2017-04-24 15:50:00,51.35,51.38,51.27,51.34,176425.0,40.2241,40.2476,40.1615,40.2163,176425.0
2017-04-25 09:30:00,51.61,51.61,51.23,51.28,22614.0,40.4278,40.4278,40.1301,40.1693,22614.0
2017-04-25 09:40:00,51.27,51.41,51.23,51.26,22727.0,40.1615,40.2711,40.1301,40.1536,22727.0
2017-04-25 09:50:00,51.25,51.41,51.16,51.16,58533.0,40.1458,40.2711,40.0753,40.0753,58533.0
2017-04-25 10:00:00,51.16,51.35,51.08,51.35,67907.0,40.0753,40.2241,40.0126,40.2241,67907.0
2017-04-25 10:10:00,51.34,51.34,51.08,51.08,32665.0,40.2163,40.2163,40.0126,40.0126,32665.0
2017-04-25 10:20:00,51.08,51.11,50.85,50.87,37765.0,40.0126,40.0361,39.8325,39.8481,37765.0
2017-04-25 10:30:00,50.87,50.88,50.51,50.52,54803.0,39.8481,39.856,39.5661,39.574,54803.0
2017-04-25 10:40:00,50.52,50.58,50.37,50.45,43226.0,39.574,39.621,39.4565,39.5191,43226.0
2017-04-25 10:50:00,50.44,50.53,50.43,50.5,87604.0,39.5113,39.5818,39.5035,39.5583,87604.0
2017-04-25 11:00:00,50.51,50.74,50.51,50.55,29262.0,39.5661,39.7463,39.5661,39.5975,29262.0
2017-04-25 11:10:00,50.55,50.65,50.55,50.57,21706.0,39.5975,39.6758,39.5975,39.6131,21706.0
2017-04-25 11:20:00,50.56,50.62,50.54,50.59,58051.0,39.6053,39.6523,39.5896,39.6288,58051.0
2017-04-25 11:30:00,50.61,50.72,50.58,50.72,7945.0,39.6445,39.7306,39.621,39.7306,7945.0
2017-04-25 11:40:00,50.69,50.71,50.54,50.55,34059.0,39.7071,39.7228,39.5896,39.5975,34059.0
2017-04-25 11:50:00,50.56,50.57,50.47,50.55,25866.0,39.6053,39.6131,39.5348,39.5975,25866.0
2017-04-25 12:00:00,50.55,50.59,50.49,50.5,28017.0,39.5975,39.6288,39.5505,39.5583,28017.0
2017-04-25 12:10:00,50.5,50.58,50.41,50.54,36006.0,39.5583,39.621,39.4878,39.5896,36006.0
2017-04-25 12:20:00,50.55,50.6,50.52,50.6,11363.0,39.5975,39.6366,39.574,39.6366,11363.0
2017-04-25 12:30:00,50.59,50.67,50.53,50.53,32200.0,39.6288,39.6915,39.5818,39.5818,32200.0
2017-04-25 12:40:00,50.52,50.59,50.52,50.53,9560.0,39.574,39.6288,39.574,39.5818,9560.0
2017-04-25 12:50:00,50.53,50.58,50.51,50.51,12026.0,39.5818,39.621,39.5661,39.5661,12026.0
2017-04-25 13:00:00,50.51,50.58,50.49,50.49,12000.0,39.5661,39.621,39.5505,39.5505,12000.0
2017-04-25 13:10:00,50.49,50.54,50.47,50.47,15194.0,39.5505,39.5896,39.5348,39.5348,15194.0
2017-04-25 13:20:00,50.47,50.49,50.38,50.42,17417.0,39.5348,39.5505,39.4643,39.4956,17417.0
2017-04-25 13:30:00,50.44,50.44,50.34,50.39,21071.0,39.5113,39.5113,39.433,39.4721,21071.0
2017-04-25 13:40:00,50.4,50.51,50.38,50.49,11100.0,39.48,39.5661,39.4643,39.5505,11100.0
2017-04-25 13:50:00,50.47,50.48,50.39,50.42,11830.0,39.5348,39.5426,39.4721,39.4956,11830.0
2017-04-25 14:00:00,50.44,50.54,50.43,50.53,18605.0,39.5113,39.5896,39.5035,39.5818,18605.0
2017-04-25 14:10:00,50.55,50.56,50.42,50.44,31640.0,39.5975,39.6053,39.4956,39.5113,31640.0
2017-04-25 14:20:00,50.45,50.46,50.34,50.35,27894.0,39.5191,39.527,39.433,39.4408,27894.0
2017-04-25 14:30:00,50.36,50.41,50.34,50.38,92229.0,39.4486,39.4878,39.433,39.4643,92229.0
2017-04-25 14:40:00,50.38,50.4,50.24,50.28,45656.0,39.4643,39.48,39.3546,39.386,45656.0
2017-04-25 14:50:00,50.27,50.31,50.25,50.28,23892.0,39.3781,39.4095,39.3625,39.386,23892.0
2017-04-25 15:00:00,50.28,50.36,50.25,50.32,47785.0,39.386,39.4486,39.3625,39.4173,47785.0
2017-04-25 15:10:00,50.31,50.35,50.3,50.35,57525.0,39.4095,39.4408,39.4016,39.4408,57525.0
2017-04-25 15:20:00,50.34,50.36,50.31,50.33,45972.0,39.433,39.4486,39.4095,39.4251,45972.0
2017-04-25 15:30:00,50.33,50.34,50.24,50.25,71794.0,39.4251,39.433,39.3546,39.3625,71794.0
2017-04-25 15:40:00,50.25,50.34,50.24,50.33,81804.0,39.3625,39.433,39.3546,39.4251,81804.0
2017-04-25 15:50:00,50.33,50.35,50.17,50.22,274279.0,39.4251,39.4408,39.2998,39.339,274279.0
2017-04-26 09:30:00,50.53,50.88,50.23,50.43,111529.0,39.5818,39.856,39.3468,39.5035,111529.0
2017-04-26 09:40:00,50.47,50.75,50.45,50.72,95173.0,39.5348,39.7541,39.5191,39.7306,95173.0
2017-04-26 09:50:00,50.74,51.06,50.71,51.01,100744.0,39.7463,39.997,39.7228,39.9578,100744.0
2017-04-26 10:00:00,51.0,51.03,50.81,51.03,48724.0,39.95,39.9735,39.8011,39.9735,48724.0
2017-04-26 10:10:00,51.03,51.22,50.94,50.94,68296.0,39.9735,40.1223,39.903,39.903,68296.0
2017-04-26 10:20:00,50.95,51.11,50.89,51.11,46960.0,39.9108,40.0361,39.8638,40.0361,46960.0
2017-04-26 10:30:00,51.11,51.11,50.88,50.94,34885.0,40.0361,40.0361,39.856,39.903,34885.0
2017-04-26 10:40:00,50.98,51.08,50.88,50.91,30376.0,39.9343,40.0126,39.856,39.8795,30376.0
2017-04-26 10:50:00,50.91,51.04,50.91,51.02,42668.0,39.8795,39.9813,39.8795,39.9656,42668.0
2017-04-26 11:00:00,51.02,51.03,50.87,50.89,28240.0,39.9656,39.9735,39.8481,39.8638,28240.0
2017-04-26 11:10:00,50.89,50.94,50.83,50.85,27229.0,39.8638,39.903,39.8168,39.8325,27229.0
2017-04-26 11:20:00,50.86,50.95,50.75,50.87,43336.0,39.8403,39.9108,39.7541,39.8481,43336.0
2017-04-26 11:30:00,50.88,50.9,50.84,50.88,29968.0,39.856,39.8716,39.8246,39.856,29968.0
2017-04-26 11:40:00,50.88,50.88,50.61,50.69,52283.0,39.856,39.856,39.6445,39.7071,52283.0
2017-04-26 11:50:00,50.69,50.81,50.69,50.8,20715.0,39.7071,39.8011,39.7071,39.7933,20715.0
2017-04-26 12:00:00,50.81,50.84,50.73,50.76,24216.0,39.8011,39.8246,39.7385,39.762,24216.0
2017-04-26 12:10:00,50.76,50.84,50.74,50.82,22367.0,39.762,39.8246,39.7463,39.809,22367.0
2017-04-26 12:20:00,50.83,50.84,50.78,50.8,47055.0,39.8168,39.8246,39.7776,39.7933,47055.0
2017-04-26 12:30:00,50.8,50.86,50.79,50.81,44178.0,39.7933,39.8403,39.7855,39.8011,44178.0
2017-04-26 12:40:00,50.82,50.89,50.76,50.84,54871.0,39.809,39.8638,39.762,39.8246,54871.0
2017-04-26 12:50:00,50.87,50.97,50.87,50.97,36780.0,39.8481,39.9265,39.8481,39.9265,36780.0
2017-04-26 13:00:00,50.97,51.07,50.97,51.04,22349.0,39.9265,40.0048,39.9265,39.9813,22349.0
2017-04-26 13:10:00,51.03,51.04,50.97,50.99,20912.0,39.9735,39.9813,39.9265,39.9421,20912.0
2017-04-26 13:20:00,50.99,51.06,50.95,50.95,18746.0,39.9421,39.997,39.9108,39.9108,18746.0
2017-04-26 13:30:00,50.95,51.04,50.93,51.04,26108.0,39.9108,39.9813,39.8951,39.9813,26108.0
2017-04-26 13:40:00,51.04,51.1,50.93,50.96,34398.0,39.9813,40.0283,39.8951,39.9186,34398.0
2017-04-26 13:50:00,50.96,51.05,50.96,51.0,22399.0,39.9186,39.9891,39.9186,39.95,22399.0
2017-04-26 14:00:00,50.99,51.07,50.95,51.06,27682.0,39.9421,40.0048,39.9108,39.997,27682.0
2017-04-26 14:10:00,51.05,51.11,51.02,51.06,16409.0,39.9891,40.0361,39.9656,39.997,16409.0
2017-04-26 14:20:00,51.05,51.12,51.03,51.03,25249.0,39.9891,40.044,39.9735,39.9735,25249.0
2017-04-26 14:30:00,51.03,51.09,51.01,51.06,32990.0,39.9735,40.0205,39.9578,39.997,32990.0
2017-04-26 14:40:00,51.06,51.14,51.05,51.11,30243.0,39.997,40.0596,39.9891,40.0361,30243.0
2017-04-26 14:50:00,51.1,51.13,51.07,51.1,20752.0,40.0283,40.0518,40.0048,40.0283,20752.0
2017-04-26 15:00:00,51.1,51.15,51.1,51.13,28149.0,40.0283,40.0675,40.0283,40.0518,28149.0
2017-04-26 15:10:00,51.14,51.18,51.08,51.08,23798.0,40.0596,40.091,40.0126,40.0126,23798.0
2017-04-26 15:20:00,51.07,51.09,50.98,51.02,37402.0,40.0048,40.0205,39.9343,39.9656,37402.0
2017-04-26 15:30:00,51.03,51.09,50.97,50.98,58055.0,39.9735,40.0205,39.9265,39.9343,58055.0
2017-04-26 15:40:00,50.98,51.03,50.93,51.03,108775.0,39.9343,39.9735,39.8951,39.9735,108775.0
2017-04-26 15:50:00,51.03,51.05,50.98,51.0,199800.0,39.9735,39.9891,39.9343,39.95,199800.0
2017-04-27 09:30:00,51.19,51.37,50.67,50.68,21392.0,40.0988,40.2398,39.6915,39.6993,21392.0
2017-04-27 09:40:00,50.75,51.13,50.72,51.06,9501.0,39.7541,40.0518,39.7306,39.997,9501.0
2017-04-27 09:50:00,51.12,51.2,50.99,51.02,33659.0,40.044,40.1066,39.9421,39.9656,33659.0
2017-04-27 10:00:00,51.0,51.06,50.96,51.03,18729.0,39.95,39.997,39.9186,39.9735,18729.0
2017-04-27 10:10:00,51.07,51.09,50.96,51.0,33817.0,40.0048,40.0205,39.9186,39.95,33817.0
2017-04-27 10:20:00,51.0,51.01,50.82,50.83,16541.0,39.95,39.9578,39.809,39.8168,16541.0
2017-04-27 10:30:00,50.84,51.0,50.84,50.96,33583.0,39.8246,39.95,39.8246,39.9186,33583.0
2017-04-27 10:40:00,50.98,51.01,50.83,50.84,14719.0,39.9343,39.9578,39.8168,39.8246,14719.0
2017-04-27 10:50:00,50.85,51.03,50.84,51.03,40764.0,39.8325,39.9735,39.8246,39.9735,40764.0
2017-04-27 11:00:00,51.01,51.11,50.96,51.08,27767.0,39.9578,40.0361,39.9186,40.0126,27767.0
2017-04-27 11:10:00,51.09,51.23,51.08,51.22,18388.0,40.0205,40.1301,40.0126,40.1223,18388.0
2017-04-27 11:20:00,51.23,51.31,51.17,51.24,31846.0,40.1301,40.1928,40.0831,40.138,31846.0
2017-04-27 11:30:00,51.21,51.25,51.17,51.21,27323.0,40.1145,40.1458,40.0831,40.1145,27323.0
2017-04-27 11:40:00,51.22,51.22,51.05,51.1,17291.0,40.1223,40.1223,39.9891,40.0283,17291.0
2017-04-27 11:50:00,51.12,51.15,51.08,51.14,22714.0,40.044,40.0675,40.0126,40.0596,22714.0
2017-04-27 12:00:00,51.12,51.24,51.11,51.18,23894.0,40.044,40.138,40.0361,40.091,23894.0
2017-04-27 12:10:00,51.15,51.19,51.12,51.12,20158.0,40.0675,40.0988,40.044,40.044,20158.0
2017-04-27 12:20:00,51.12,51.12,51.02,51.06,25008.0,40.044,40.044,39.9656,39.997,25008.0
2017-04-27 12:30:00,51.08,51.18,51.05,51.15,13392.0,40.0126,40.091,39.9891,40.0675,13392.0
2017-04-27 12:40:00,51.14,51.19,51.13,51.18,11874.0,40.0596,40.0988,40.0518,40.091,11874.0
2017-04-27 12:50:00,51.16,51.19,51.1,51.18,29986.0,40.0753,40.0988,40.0283,40.091,29986.0
2017-04-27 13:00:00,51.18,51.19,51.11,51.15,11675.0,40.091,40.0988,40.0361,40.0675,11675.0
2017-04-27 13:10:00,51.15,51.15,51.08,51.14,11687.0,40.0675,40.0675,40.0126,40.0596,11687.0
2017-04-27 13:20:00,51.15,51.17,51.12,51.14,11640.0,40.0675,40.0831,40.044,40.0596,11640.0
2017-04-27 13:30:00,51.14,51.18,51.14,51.15,15697.0,40.0596,40.091,40.0596,40.0675,15697.0
2017-04-27 13:40:00,51.16,51.16,51.09,51.15,22021.0,40.0753,40.0753,40.0205,40.0675,22021.0
2017-04-27 13:50:00,51.12,51.14,51.09,51.11,10140.0,40.044,40.0596,40.0205,40.0361,10140.0
2017-04-27 14:00:00,51.11,51.11,51.04,51.05,13954.0,40.0361,40.0361,39.9813,39.9891,13954.0
2017-04-27 14:10:00,51.06,51.07,51.03,51.06,16067.0,39.997,40.0048,39.9735,39.997,16067.0
2017-04-27 14:20:00,51.06,51.08,51.0,51.02,20129.0,39.997,40.0126,39.95,39.9656,20129.0
2017-04-27 14:30:00,51.03,51.11,51.03,51.08,19720.0,39.9735,40.0361,39.9735,40.0126,19720.0
2017-04-27 14:40:00,51.07,51.15,51.05,51.08,22506.0,40.0048,40.0675,39.9891,40.0126,22506.0
2017-04-27 14:50:00,51.08,51.09,50.98,51.03,47281.0,40.0126,40.0205,39.9343,39.9735,47281.0
2017-04-27 15:00:00,51.01,51.04,50.98,51.04,27943.0,39.9578,39.9813,39.9343,39.9813,27943.0
2017-04-27 15:10:00,51.04,51.11,51.04,51.06,29041.0,39.9813,40.0361,39.9813,39.997,29041.0
2017-04-27 15:20:00,51.05,51.08,51.0,51.02,37434.0,39.9891,40.0126,39.95,39.9656,37434.0
2017-04-27 15:30:00,51.02,51.09,51.01,51.05,40771.0,39.9656,40.0205,39.9578,39.9891,40771.0
2017-04-27 15:40:00,51.04,51.05,50.99,51.04,94729.0,39.9813,39.9891,39.9421,39.9813,94729.0
2017-04-27 15:50:00,51.03,51.04,50.97,51.01,147847.0,39.9735,39.9813,39.9265,39.9578,147847.0
2017-04-28 09:30:00,50.89,51.07,50.53,50.65,19702.0,39.8638,40.0048,39.5818,39.6758,19702.0
2017-04-28 09:40:00,50.65,50.68,50.47,50.48,9021.0,39.6758,39.6993,39.5348,39.5426,9021.0
2017-04-28 09:50:00,50.46,50.63,50.39,50.53,20288.0,39.527,39.6601,39.4721,39.5818,20288.0
2017-04-28 10:00:00,50.48,50.69,50.41,50.56,18373.0,39.5426,39.7071,39.4878,39.6053,18373.0
2017-04-28 10:10:00,50.57,50.65,50.48,50.53,20056.0,39.6131,39.6758,39.5426,39.5818,20056.0
2017-04-28 10:20:00,50.51,50.54,50.3,50.49,31850.0,39.5661,39.5896,39.4016,39.5505,31850.0
2017-04-28 10:30:00,50.48,50.5,50.28,50.33,29136.0,39.5426,39.5583,39.386,39.4251,29136.0
2017-04-28 10:40:00,50.33,50.41,50.25,50.25,23502.0,39.4251,39.4878,39.3625,39.3625,23502.0
2017-04-28 10:50:00,50.23,50.4,50.22,50.3,32020.0,39.3468,39.48,39.339,39.4016,32020.0
2017-04-28 11:00:00,50.3,50.41,50.26,50.36,17967.0,39.4016,39.4878,39.3703,39.4486,17967.0
2017-04-28 11:10:00,50.34,50.35,50.07,50.22,34730.0,39.433,39.4408,39.2215,39.339,34730.0
2017-04-28 11:20:00,50.22,50.27,50.06,50.18,17863.0,39.339,39.3781,39.2136,39.3076,17863.0
2017-04-28 11:30:00,50.2,50.31,50.11,50.16,20906.0,39.3233,39.4095,39.2528,39.292,20906.0
2017-04-28 11:40:00,50.18,50.28,50.1,50.22,31258.0,39.3076,39.386,39.245,39.339,31258.0
2017-04-28 11:50:00,50.24,50.3,50.17,50.3,29888.0,39.3546,39.4016,39.2998,39.4016,29888.0
2017-04-28 12:00:00,50.31,50.32,50.2,50.22,22099.0,39.4095,39.4173,39.3233,39.339,22099.0
2017-04-28 12:10:00,50.22,50.3,50.2,50.23,19043.0,39.339,39.4016,39.3233,39.3468,19043.0
2017-04-28 12:20:00,50.24,50.34,50.24,50.3,14700.0,39.3546,39.433,39.3546,39.4016,14700.0
2017-04-28 12:30:00,50.3,50.31,50.2,50.21,14528.0,39.4016,39.4095,39.3233,39.3311,14528.0
2017-04-28 12:40:00,50.19,50.31,50.19,50.3,13921.0,39.3155,39.4095,39.3155,39.4016,13921.0
2017-04-28 12:50:00,50.3,50.31,50.24,50.29,12562.0,39.4016,39.4095,39.3546,39.3938,12562.0
2017-04-28 13:00:00,50.31,50.42,50.31,50.4,8630.0,39.4095,39.4956,39.4095,39.48,8630.0
2017-04-28 13:10:00,50.4,50.4,50.29,50.3,10088.0,39.48,39.48,39.3938,39.4016,10088.0
2017-04-28 13:20:00,50.31,50.42,50.31,50.41,12883.0,39.4095,39.4956,39.4095,39.4878,12883.0
2017-04-28 13:30:00,50.41,50.54,50.4,50.47,7100.0,39.4878,39.5896,39.48,39.5348,7100.0
2017-04-28 13:40:00,50.47,50.49,50.34,50.34,33334.0,39.5348,39.5505,39.433,39.433,33334.0
2017-04-28 13:50:00,50.35,50.44,50.33,50.39,27482.0,39.4408,39.5113,39.4251,39.4721,27482.0
2017-04-28 14:00:00,50.4,50.46,50.38,50.39,14467.0,39.48,39.527,39.4643,39.4721,14467.0
2017-04-28 14:10:00,50.4,50.45,50.33,50.38,36702.0,39.48,39.5191,39.4251,39.4643,36702.0
2017-04-28 14:20:00,50.38,50.45,50.38,50.43,14309.0,39.4643,39.5191,39.4643,39.5035,14309.0
2017-04-28 14:30:00,50.44,50.46,50.37,50.39,23063.0,39.5113,39.527,39.4565,39.4721,23063.0
2017-04-28 14:40:00,50.39,50.41,50.33,50.35,16999.0,39.4721,39.4878,39.4251,39.4408,16999.0
2017-04-28 14:50:00,50.35,50.35,50.27,50.29,22327.0,39.4408,39.4408,39.3781,39.3938,22327.0
2017-04-28 15:00:00,50.29,50.38,50.29,50.37,25546.0,39.3938,39.4643,39.3938,39.4565,25546.0
2017-04-28 15:10:00,50.37,50.38,50.33,50.36,17901.0,39.4565,39.4643,39.4251,39.4486,17901.0
2017-04-28 15:20:00,50.36,50.52,50.35,50.51,41112.0,39.4486,39.574,39.4408,39.5661,41112.0
2017-04-28 15:30:00,50.52,50.63,50.5,50.56,65998.0,39.574,39.6601,39.5583,39.6053,65998.0
2017-04-28 15:40:00,50.55,50.56,50.46,50.51,90431.0,39.5975,39.6053,39.527,39.5661,90431.0
2017-04-28 15:50:00,50.52,50.59,50.46,50.54,169492.0,39.574,39.6288,39.527,39.5896,169492.0
2017-05-01 09:30:00,51.05,51.05,50.5,50.76,44253.0,39.9891,39.9891,39.5583,39.762,44253.0
2017-05-01 09:40:00,50.76,50.76,50.49,50.52,21709.0,39.762,39.762,39.5505,39.574,21709.0
2017-05-01 09:50:00,50.51,50.68,50.41,50.58,19346.0,39.5661,39.6993,39.4878,39.621,19346.0
2017-05-01 10:00:00,50.56,50.71,50.47,50.7,30409.0,39.6053,39.7228,39.5348,39.715,30409.0
2017-05-01 10:10:00,50.65,50.71,50.59,50.63,27459.0,39.6758,39.7228,39.6288,39.6601,27459.0
2017-05-01 10:20:00,50.65,50.67,50.42,50.48,25305.0,39.6758,39.6915,39.4956,39.5426,25305.0
2017-05-01 10:30:00,50.47,50.8,50.47,50.75,24991.0,39.5348,39.7933,39.5348,39.7541,24991.0
2017-05-01 10:40:00,50.74,50.98,50.72,50.94,20799.0,39.7463,39.9343,39.7306,39.903,20799.0
2017-05-01 10:50:00,50.94,50.94,50.74,50.74,55883.0,39.903,39.903,39.7463,39.7463,55883.0
2017-05-01 11:00:00,50.73,50.78,50.71,50.75,39933.0,39.7385,39.7776,39.7228,39.7541,39933.0
2017-05-01 11:10:00,50.74,50.78,50.68,50.69,56288.0,39.7463,39.7776,39.6993,39.7071,56288.0
2017-05-01 11:20:00,50.69,50.79,50.66,50.7,38233.0,39.7071,39.7855,39.6836,39.715,38233.0
2017-05-01 11:30:00,50.7,50.7,50.45,50.46,44125.0,39.715,39.715,39.5191,39.527,44125.0
2017-05-01 11:40:00,50.47,50.53,50.46,50.49,35744.0,39.5348,39.5818,39.527,39.5505,35744.0
2017-05-01 11:50:00,50.52,50.53,50.38,50.52,41075.0,39.574,39.5818,39.4643,39.574,41075.0
2017-05-01 12:00:00,50.51,50.51,50.4,50.46,28059.0,39.5661,39.5661,39.48,39.527,28059.0
2017-05-01 12:10:00,50.44,50.52,50.38,50.44,22163.0,39.5113,39.574,39.4643,39.5113,22163.0
2017-05-01 12:20:00,50.43,50.44,50.37,50.41,18759.0,39.5035,39.5113,39.4565,39.4878,18759.0
2017-05-01 12:30:00,50.42,50.45,50.37,50.43,21011.0,39.4956,39.5191,39.4565,39.5035,21011.0
2017-05-01 12:40:00,50.4,50.49,50.4,50.42,17333.0,39.48,39.5505,39.48,39.4956,17333.0
2017-05-01 12:50:00,50.41,50.54,50.37,50.53,27045.0,39.4878,39.5896,39.4565,39.5818,27045.0
2017-05-01 13:00:00,50.53,50.58,50.52,50.53,14284.0,39.5818,39.621,39.574,39.5818,14284.0
2017-05-01 13:10:00,50.54,50.65,50.53,50.63,13270.0,39.5896,39.6758,39.5818,39.6601,13270.0
2017-05-01 13:20:00,50.65,50.69,50.63,50.66,24821.0,39.6758,39.7071,39.6601,39.6836,24821.0
2017-05-01 13:30:00,50.66,50.72,50.65,50.65,24413.0,39.6836,39.7306,39.6758,39.6758,24413.0
2017-05-01 13:40:00,50.66,50.8,50.66,50.76,39793.0,39.6836,39.7933,39.6836,39.762,39793.0
2017-05-01 13:50:00,50.79,50.9,50.73,50.9,36024.0,39.7855,39.8716,39.7385,39.8716,36024.0
2017-05-01 14:00:00,50.91,50.96,50.74,50.74,17245.0,39.8795,39.9186,39.7463,39.7463,17245.0
2017-05-01 14:10:00,50.74,50.82,50.68,50.71,20325.0,39.7463,39.809,39.6993,39.7228,20325.0
2017-05-01 14:20:00,50.68,50.77,50.68,50.75,17274.0,39.6993,39.7698,39.6993,39.7541,17274.0
2017-05-01 14:30:00,50.73,50.73,50.59,50.61,27266.0,39.7385,39.7385,39.6288,39.6445,27266.0
2017-05-01 14:40:00,50.62,50.66,50.6,50.64,26180.0,39.6523,39.6836,39.6366,39.668,26180.0
2017-05-01 14:50:00,50.64,50.68,50.6,50.67,18698.0,39.668,39.6993,39.6366,39.6915,18698.0
2017-05-01 15:00:00,50.66,50.73,50.63,50.73,21945.0,39.6836,39.7385,39.6601,39.7385,21945.0
2017-05-01 15:10:00,50.73,50.76,50.68,50.69,20419.0,39.7385,39.762,39.6993,39.7071,20419.0
2017-05-01 15:20:00,50.68,50.68,50.58,50.61,31717.0,39.6993,39.6993,39.621,39.6445,31717.0
2017-05-01 15:30:00,50.6,50.63,50.56,50.57,41661.0,39.6366,39.6601,39.6053,39.6131,41661.0
2017-05-01 15:40:00,50.57,50.61,50.51,50.52,72689.0,39.6131,39.6445,39.5661,39.574,72689.0
2017-05-01 15:50:00,50.51,50.56,50.47,50.48,149628.0,39.5661,39.6053,39.5348,39.5426,149628.0
2017-05-02 09:30:00,50.44,50.9,50.36,50.55,20243.0,39.5113,39.8716,39.4486,39.5975,20243.0
2017-05-02 09:40:00,50.54,50.66,50.44,50.63,14289.0,39.5896,39.6836,39.5113,39.6601,14289.0
2017-05-02 09:50:00,50.6,50.68,50.51,50.51,50478.0,39.6366,39.6993,39.5661,39.5661,50478.0
2017-05-02 10:00:00,50.49,50.62,50.34,50.6,23668.0,39.5505,39.6523,39.433,39.6366,23668.0
2017-05-02 10:10:00,50.6,50.78,50.59,50.74,41795.0,39.6366,39.7776,39.6288,39.7463,41795.0
2017-05-02 10:20:00,50.76,50.83,50.69,50.73,42936.0,39.762,39.8168,39.7071,39.7385,42936.0
2017-05-02 10:30:00,50.69,50.81,50.64,50.79,32239.0,39.7071,39.8011,39.668,39.7855,32239.0
2017-05-02 10:40:00,50.78,50.88,50.78,50.85,18401.0,39.7776,39.856,39.7776,39.8325,18401.0
2017-05-02 10:50:00,50.84,50.85,50.7,50.78,21078.0,39.8246,39.8325,39.715,39.7776,21078.0
2017-05-02 11:00:00,50.78,50.88,50.77,50.83,22054.0,39.7776,39.856,39.7698,39.8168,22054.0
2017-05-02 11:10:00,50.84,50.9,50.77,50.84,41429.0,39.8246,39.8716,39.7698,39.8246,41429.0
2017-05-02 11:20:00,50.84,50.86,50.75,50.84,66509.0,39.8246,39.8403,39.7541,39.8246,66509.0
2017-05-02 11:30:00,50.82,50.83,50.72,50.79,30658.0,39.809,39.8168,39.7306,39.7855,30658.0
2017-05-02 11:40:00,50.81,50.83,50.74,50.75,16854.0,39.8011,39.8168,39.7463,39.7541,16854.0
2017-05-02 11:50:00,50.74,50.74,50.59,50.65,15846.0,39.7463,39.7463,39.6288,39.6758,15846.0
2017-05-02 12:00:00,50.66,50.81,50.66,50.77,20845.0,39.6836,39.8011,39.6836,39.7698,20845.0
2017-05-02 12:10:00,50.79,50.81,50.74,50.76,12172.0,39.7855,39.8011,39.7463,39.762,12172.0
2017-05-02 12:20:00,50.77,50.85,50.76,50.85,14918.0,39.7698,39.8325,39.762,39.8325,14918.0
2017-05-02 12:30:00,50.82,50.86,50.82,50.85,40831.0,39.809,39.8403,39.809,39.8325,40831.0
2017-05-02 12:40:00,50.85,51.04,50.85,51.0,24354.0,39.8325,39.9813,39.8325,39.95,24354.0
2017-05-02 12:50:00,50.99,51.1,50.99,51.08,19139.0,39.9421,40.0283,39.9421,40.0126,19139.0
2017-05-02 13:00:00,51.07,51.11,51.03,51.07,17807.0,40.0048,40.0361,39.9735,40.0048,17807.0
2017-05-02 13:10:00,51.1,51.16,51.04,51.14,20176.0,40.0283,40.0753,39.9813,40.0596,20176.0
2017-05-02 13:20:00,51.13,51.18,51.13,51.16,9404.0,40.0518,40.091,40.0518,40.0753,9404.0
2017-05-02 13:30:00,51.15,51.33,51.14,51.25,35246.0,40.0675,40.2085,40.0596,40.1458,35246.0
2017-05-02 13:40:00,51.25,51.36,51.23,51.35,23406.0,40.1458,40.232,40.1301,40.2241,23406.0
2017-05-02 13:50:00,51.36,51.41,51.35,51.36,22162.0,40.232,40.2711,40.2241,40.232,22162.0
2017-05-02 14:00:00,51.36,51.46,51.33,51.44,23337.0,40.232,40.3103,40.2085,40.2946,23337.0
2017-05-02 14:10:00,51.44,51.5,51.44,51.48,38325.0,40.2946,40.3416,40.2946,40.326,38325.0
2017-05-02 14:20:00,51.48,51.5,51.41,51.41,34526.0,40.326,40.3416,40.2711,40.2711,34526.0
2017-05-02 14:30:00,51.4,51.44,51.32,51.39,26752.0,40.2633,40.2946,40.2006,40.2555,26752.0
2017-05-02 14:40:00,51.39,51.39,51.29,51.32,22361.0,40.2555,40.2555,40.1771,40.2006,22361.0
2017-05-02 14:50:00,51.32,51.34,51.19,51.2,29639.0,40.2006,40.2163,40.0988,40.1066,29639.0
2017-05-02 15:00:00,51.21,51.25,51.2,51.24,35815.0,40.1145,40.1458,40.1066,40.138,35815.0
2017-05-02 15:10:00,51.25,51.31,51.23,51.28,42693.0,40.1458,40.1928,40.1301,40.1693,42693.0
2017-05-02 15:20:00,51.28,51.31,51.23,51.28,36011.0,40.1693,40.1928,40.1301,40.1693,36011.0
2017-05-02 15:30:00,51.28,51.31,51.21,51.25,50155.0,40.1693,40.1928,40.1145,40.1458,50155.0
2017-05-02 15:40:00,51.24,51.26,51.19,51.2,88365.0,40.138,40.1536,40.0988,40.1066,88365.0
2017-05-02 15:50:00,51.2,51.21,51.08,51.14,285558.0,40.1066,40.1145,40.0126,40.0596,285558.0
2017-05-03 09:30:00,51.42,52.13,51.35,51.59,81490.0,40.279,40.8351,40.2241,40.4121,81490.0
2017-05-03 09:40:00,51.6,51.6,51.36,51.44,57173.0,40.42,40.42,40.232,40.2946,57173.0
2017-05-03 09:50:00,51.42,51.57,51.41,51.47,65480.0,40.279,40.3965,40.2711,40.3181,65480.0
2017-05-03 10:00:00,51.45,51.6,51.43,51.56,82756.0,40.3025,40.42,40.2868,40.3886,82756.0
2017-05-03 10:10:00,51.55,51.77,51.49,51.74,77843.0,40.3808,40.5531,40.3338,40.5296,77843.0
2017-05-03 10:20:00,51.75,51.86,51.74,51.83,25080.0,40.5375,40.6236,40.5296,40.6001,25080.0
2017-05-03 10:30:00,51.83,51.88,51.81,51.85,33426.0,40.6001,40.6393,40.5845,40.6158,33426.0
2017-05-03 10:40:00,51.84,51.99,51.83,51.96,32401.0,40.608,40.7255,40.6001,40.702,32401.0
2017-05-03 10:50:00,51.96,52.0,51.72,51.75,156689.0,40.702,40.7333,40.514,40.5375,156689.0
2017-05-03 11:00:00,51.74,51.9,51.73,51.83,94322.0,40.5296,40.655,40.5218,40.6001,94322.0
2017-05-03 11:10:00,51.84,51.84,51.61,51.63,39894.0,40.608,40.608,40.4278,40.4435,39894.0
2017-05-03 11:20:00,51.65,51.72,51.58,51.64,15782.0,40.4591,40.514,40.4043,40.4513,15782.0
2017-05-03 11:30:00,51.67,51.78,51.66,51.74,13309.0,40.4748,40.561,40.467,40.5296,13309.0
2017-05-03 11:40:00,51.72,51.77,51.69,51.75,18440.0,40.514,40.5531,40.4905,40.5375,18440.0
2017-05-03 11:50:00,51.76,51.8,51.7,51.71,21113.0,40.5453,40.5766,40.4983,40.5061,21113.0
2017-05-03 12:00:00,51.72,51.73,51.61,51.65,14269.0,40.514,40.5218,40.4278,40.4591,14269.0
2017-05-03 12:10:00,51.65,51.65,51.55,51.59,16743.0,40.4591,40.4591,40.3808,40.4121,16743.0
2017-05-03 12:20:00,51.58,51.58,51.55,51.56,7892.0,40.4043,40.4043,40.3808,40.3886,7892.0
2017-05-03 12:30:00,51.56,51.66,51.53,51.64,10065.0,40.3886,40.467,40.3651,40.4513,10065.0
2017-05-03 12:40:00,51.65,51.68,51.58,51.59,9316.0,40.4591,40.4826,40.4043,40.4121,9316.0
2017-05-03 12:50:00,51.58,51.6,51.56,51.6,10500.0,40.4043,40.42,40.3886,40.42,10500.0
2017-05-03 13:00:00,51.61,51.65,51.55,51.56,12969.0,40.4278,40.4591,40.3808,40.3886,12969.0
2017-05-03 13:10:00,51.55,51.55,51.21,51.3,43892.0,40.3808,40.3808,40.1145,40.185,43892.0
2017-05-03 13:20:00,51.32,51.34,51.11,51.15,51310.0,40.2006,40.2163,40.0361,40.0675,51310.0
2017-05-03 13:30:00,51.15,51.15,51.01,51.05,25019.0,40.0675,40.0675,39.9578,39.9891,25019.0
2017-05-03 13:40:00,51.04,51.12,50.99,51.05,26857.0,39.9813,40.044,39.9421,39.9891,26857.0
2017-05-03 13:50:00,51.04,51.21,50.98,51.12,28134.0,39.9813,40.1145,39.9343,40.044,28134.0
2017-05-03 14:00:00,51.16,51.2,51.11,51.14,32909.0,40.0753,40.1066,40.0361,40.0596,32909.0
2017-05-03 14:10:00,51.11,51.17,51.04,51.06,40389.0,40.0361,40.0831,39.9813,39.997,40389.0
2017-05-03 14:20:00,51.06,51.06,50.9,50.9,42709.0,39.997,39.997,39.8716,39.8716,42709.0
2017-05-03 14:30:00,50.9,50.9,50.69,50.7,59274.0,39.8716,39.8716,39.7071,39.715,59274.0
2017-05-03 14:40:00,50.69,50.71,50.66,50.68,57439.0,39.7071,39.7228,39.6836,39.6993,57439.0
2017-05-03 14:50:00,50.67,50.79,50.67,50.69,77136.0,39.6915,39.7855,39.6915,39.7071,77136.0
2017-05-03 15:00:00,50.68,50.73,50.62,50.7,60906.0,39.6993,39.7385,39.6523,39.715,60906.0
2017-05-03 15:10:00,50.69,50.76,50.63,50.74,60195.0,39.7071,39.762,39.6601,39.7463,60195.0
2017-05-03 15:20:00,50.73,50.85,50.69,50.75,59335.0,39.7385,39.8325,39.7071,39.7541,59335.0
2017-05-03 15:30:00,50.74,50.78,50.68,50.71,75064.0,39.7463,39.7776,39.6993,39.7228,75064.0
2017-05-03 15:40:00,50.71,50.9,50.71,50.89,100399.0,39.7228,39.8716,39.7228,39.8638,100399.0
2017-05-03 15:50:00,50.9,50.94,50.78,50.84,288873.0,39.8716,39.903,39.7776,39.8246,288873.0
2017-05-04 09:30:00,50.89,51.08,50.71,50.83,24538.0,39.8638,40.0126,39.7228,39.8168,24538.0
2017-05-04 09:40:00,50.85,50.85,50.52,50.63,23308.0,39.8325,39.8325,39.574,39.6601,23308.0
2017-05-04 09:50:00,50.6,50.73,50.52,50.53,21259.0,39.6366,39.7385,39.574,39.5818,21259.0
2017-05-04 10:00:00,50.56,50.66,50.41,50.46,54229.0,39.6053,39.6836,39.4878,39.527,54229.0
2017-05-04 10:10:00,50.44,50.56,50.43,50.48,14045.0,39.5113,39.6053,39.5035,39.5426,14045.0
2017-05-04 10:20:00,50.48,50.55,50.39,50.42,14995.0,39.5426,39.5975,39.4721,39.4956,14995.0
2017-05-04 10:30:00,50.41,50.73,50.38,50.71,11300.0,39.4878,39.7385,39.4643,39.7228,11300.0
2017-05-04 10:40:00,50.71,50.72,50.6,50.66,18511.0,39.7228,39.7306,39.6366,39.6836,18511.0
2017-05-04 10:50:00,50.65,50.8,50.6,50.78,28553.0,39.6758,39.7933,39.6366,39.7776,28553.0
2017-05-04 11:00:00,50.78,50.86,50.69,50.85,15620.0,39.7776,39.8403,39.7071,39.8325,15620.0
2017-05-04 11:10:00,50.82,50.88,50.79,50.83,18529.0,39.809,39.856,39.7855,39.8168,18529.0
2017-05-04 11:20:00,50.86,51.01,50.85,50.89,23272.0,39.8403,39.9578,39.8325,39.8638,23272.0
2017-05-04 11:30:00,50.93,50.93,50.76,50.76,11882.0,39.8951,39.8951,39.762,39.762,11882.0
2017-05-04 11:40:00,50.76,50.85,50.73,50.79,11590.0,39.762,39.8325,39.7385,39.7855,11590.0
2017-05-04 11:50:00,50.79,50.89,50.73,50.75,22478.0,39.7855,39.8638,39.7385,39.7541,22478.0
2017-05-04 12:00:00,50.75,50.77,50.62,50.64,18307.0,39.7541,39.7698,39.6523,39.668,18307.0
2017-05-04 12:10:00,50.63,50.68,50.55,50.55,12895.0,39.6601,39.6993,39.5975,39.5975,12895.0
2017-05-04 12:20:00,50.58,50.7,50.58,50.63,8900.0,39.621,39.715,39.621,39.6601,8900.0
2017-05-04 12:30:00,50.65,50.7,50.62,50.67,9075.0,39.6758,39.715,39.6523,39.6915,9075.0
2017-05-04 12:40:00,50.71,50.79,50.68,50.79,8174.0,39.7228,39.7855,39.6993,39.7855,8174.0
2017-05-04 12:50:00,50.81,50.82,50.74,50.74,8105.0,39.8011,39.809,39.7463,39.7463,8105.0
2017-05-04 13:00:00,50.75,50.79,50.72,50.72,10689.0,39.7541,39.7855,39.7306,39.7306,10689.0
2017-05-04 13:10:00,50.72,50.76,50.68,50.72,34948.0,39.7306,39.762,39.6993,39.7306,34948.0
2017-05-04 13:20:00,50.72,50.74,50.63,50.63,10773.0,39.7306,39.7463,39.6601,39.6601,10773.0
2017-05-04 13:30:00,50.64,50.67,50.56,50.66,181485.0,39.668,39.6915,39.6053,39.6836,181485.0
2017-05-04 13:40:00,50.66,50.76,50.64,50.76,12772.0,39.6836,39.762,39.668,39.762,12772.0
2017-05-04 13:50:00,50.74,50.78,50.68,50.7,22622.0,39.7463,39.7776,39.6993,39.715,22622.0
2017-05-04 14:00:00,50.71,50.8,50.71,50.79,18136.0,39.7228,39.7933,39.7228,39.7855,18136.0
2017-05-04 14:10:00,50.8,50.86,50.79,50.83,25087.0,39.7933,39.8403,39.7855,39.8168,25087.0
2017-05-04 14:20:00,50.81,50.83,50.77,50.78,20193.0,39.8011,39.8168,39.7698,39.7776,20193.0
2017-05-04 14:30:00,50.8,50.83,50.72,50.78,17388.0,39.7933,39.8168,39.7306,39.7776,17388.0
2017-05-04 14:40:00,50.77,50.9,50.74,50.85,68848.0,39.7698,39.8716,39.7463,39.8325,68848.0
2017-05-04 14:50:00,50.85,50.85,50.78,50.78,16207.0,39.8325,39.8325,39.7776,39.7776,16207.0
2017-05-04 15:00:00,50.78,50.83,50.77,50.81,22206.0,39.7776,39.8168,39.7698,39.8011,22206.0
2017-05-04 15:10:00,50.81,50.88,50.79,50.86,19880.0,39.8011,39.856,39.7855,39.8403,19880.0
2017-05-04 15:20:00,50.86,50.86,50.79,50.83,19911.0,39.8403,39.8403,39.7855,39.8168,19911.0
2017-05-04 15:30:00,50.84,50.84,50.8,50.8,37027.0,39.8246,39.8246,39.7933,39.7933,37027.0
2017-05-04 15:40:00,50.8,50.83,50.71,50.71,65174.0,39.7933,39.8168,39.7228,39.7228,65174.0
2017-05-04 15:50:00,50.72,50.81,50.71,50.76,106884.0,39.7306,39.8011,39.7228,39.762,106884.0
2017-05-05 09:30:00,51.05,51.05,50.8,50.91,10726.0,39.9891,39.9891,39.7933,39.8795,10726.0
2017-05-05 09:40:00,50.86,51.13,50.8,51.1,34087.0,39.8403,40.0518,39.7933,40.0283,34087.0
2017-05-05 09:50:00,51.05,51.13,50.87,50.98,12791.0,39.9891,40.0518,39.8481,39.9343,12791.0
2017-05-05 10:00:00,50.95,51.09,50.91,51.08,15704.0,39.9108,40.0205,39.8795,40.0126,15704.0
2017-05-05 10:10:00,51.11,51.28,51.11,51.13,25961.0,40.0361,40.1693,40.0361,40.0518,25961.0
2017-05-05 10:20:00,51.14,51.18,50.81,50.99,49120.0,40.0596,40.091,39.8011,39.9421,49120.0
2017-05-05 10:30:00,50.97,51.11,50.95,51.0,20509.0,39.9265,40.0361,39.9108,39.95,20509.0
2017-05-05 10:40:00,51.0,51.11,50.95,51.09,8938.0,39.95,40.0361,39.9108,40.0205,8938.0
2017-05-05 10:50:00,51.09,51.27,51.07,51.24,72580.0,40.0205,40.1615,40.0048,40.138,72580.0
2017-05-05 11:00:00,51.23,51.28,51.19,51.25,29773.0,40.1301,40.1693,40.0988,40.1458,29773.0
2017-05-05 11:10:00,51.24,51.32,51.21,51.32,27440.0,40.138,40.2006,40.1145,40.2006,27440.0
2017-05-05 11:20:00,51.34,51.34,51.2,51.23,13806.0,40.2163,40.2163,40.1066,40.1301,13806.0
2017-05-05 11:30:00,51.24,51.36,51.22,51.36,11025.0,40.138,40.232,40.1223,40.232,11025.0
2017-05-05 11:40:00,51.35,51.5,51.3,51.49,32299.0,40.2241,40.3416,40.185,40.3338,32299.0
2017-05-05 11:50:00,51.48,51.53,51.45,51.49,63354.0,40.326,40.3651,40.3025,40.3338,63354.0
2017-05-05 12:00:00,51.49,51.53,51.49,51.49,23416.0,40.3338,40.3651,40.3338,40.3338,23416.0
2017-05-05 12:10:00,51.49,51.54,51.48,51.49,35265.0,40.3338,40.373,40.326,40.3338,35265.0
2017-05-05 12:20:00,51.48,51.57,51.45,51.56,128324.0,40.326,40.3965,40.3025,40.3886,128324.0
2017-05-05 12:30:00,51.56,51.56,51.39,51.39,83607.0,40.3886,40.3886,40.2555,40.2555,83607.0
2017-05-05 12:40:00,51.4,51.42,51.34,51.35,174769.0,40.2633,40.279,40.2163,40.2241,174769.0
2017-05-05 12:50:00,51.34,51.45,51.32,51.37,97773.0,40.2163,40.3025,40.2006,40.2398,97773.0
2017-05-05 13:00:00,51.36,51.41,51.36,51.37,8317.0,40.232,40.2711,40.232,40.2398,8317.0
2017-05-05 13:10:00,51.37,51.37,51.2,51.22,25781.0,40.2398,40.2398,40.1066,40.1223,25781.0
2017-05-05 13:20:00,51.24,51.32,51.22,51.29,15752.0,40.138,40.2006,40.1223,40.1771,15752.0
2017-05-05 13:30:00,51.28,51.32,51.21,51.25,10476.0,40.1693,40.2006,40.1145,40.1458,10476.0
2017-05-05 13:40:00,51.25,51.3,51.22,51.24,17428.0,40.1458,40.185,40.1223,40.138,17428.0
2017-05-05 13:50:00,51.22,51.27,51.21,51.27,17675.0,40.1223,40.1615,40.1145,40.1615,17675.0
2017-05-05 14:00:00,51.25,51.35,51.25,51.33,15953.0,40.1458,40.2241,40.1458,40.2085,15953.0
2017-05-05 14:10:00,51.32,51.46,51.31,51.4,16278.0,40.2006,40.3103,40.1928,40.2633,16278.0
2017-05-05 14:20:00,51.39,51.41,51.36,51.4,12865.0,40.2555,40.2711,40.232,40.2633,12865.0
2017-05-05 14:30:00,51.4,51.43,51.34,51.38,13739.0,40.2633,40.2868,40.2163,40.2476,13739.0
2017-05-05 14:40:00,51.36,51.38,51.34,51.38,15607.0,40.232,40.2476,40.2163,40.2476,15607.0
2017-05-05 14:50:00,51.39,51.39,51.26,51.29,20526.0,40.2555,40.2555,40.1536,40.1771,20526.0
2017-05-05 15:00:00,51.29,51.36,51.27,51.3,24743.0,40.1771,40.232,40.1615,40.185,24743.0
2017-05-05 15:10:00,51.3,51.37,51.3,51.36,26290.0,40.185,40.2398,40.185,40.232,26290.0
2017-05-05 15:20:00,51.36,51.36,51.22,51.23,46208.0,40.232,40.232,40.1223,40.1301,46208.0
2017-05-05 15:30:00,51.23,51.29,51.13,51.18,81242.0,40.1301,40.1771,40.0518,40.091,81242.0
2017-05-05 15:40:00,51.18,51.21,51.08,51.2,86424.0,40.091,40.1145,40.0126,40.1066,86424.0
2017-05-05 15:50:00,51.2,51.29,51.08,51.1,426271.0,40.1066,40.1771,40.0126,40.0283,426271.0
2017-05-08 09:30:00,51.22,51.22,50.85,50.95,14637.0,40.1223,40.1223,39.8325,39.9108,14637.0
2017-05-08 09:40:00,50.95,51.04,50.84,50.93,16053.0,39.9108,39.9813,39.8246,39.8951,16053.0
2017-05-08 09:50:00,50.91,51.12,50.91,51.08,16366.0,39.8795,40.044,39.8795,40.0126,16366.0
2017-05-08 10:00:00,51.07,51.19,51.04,51.1,24943.0,40.0048,40.0988,39.9813,40.0283,24943.0
2017-05-08 10:10:00,51.1,51.14,50.95,50.99,16816.0,40.0283,40.0596,39.9108,39.9421,16816.0
2017-05-08 10:20:00,51.01,51.05,50.9,50.91,11449.0,39.9578,39.9891,39.8716,39.8795,11449.0
2017-05-08 10:30:00,50.9,50.98,50.84,50.87,15708.0,39.8716,39.9343,39.8246,39.8481,15708.0
2017-05-08 10:40:00,50.86,50.97,50.8,50.87,18397.0,39.8403,39.9265,39.7933,39.8481,18397.0
2017-05-08 10:50:00,50.88,50.88,50.73,50.83,21612.0,39.856,39.856,39.7385,39.8168,21612.0
2017-05-08 11:00:00,50.83,50.88,50.76,50.76,18723.0,39.8168,39.856,39.762,39.762,18723.0
2017-05-08 11:10:00,50.74,50.76,50.71,50.75,26153.0,39.7463,39.762,39.7228,39.7541,26153.0
2017-05-08 11:20:00,50.76,50.78,50.66,50.73,26332.0,39.762,39.7776,39.6836,39.7385,26332.0
2017-05-08 11:30:00,50.74,50.84,50.73,50.83,18200.0,39.7463,39.8246,39.7385,39.8168,18200.0
2017-05-08 11:40:00,50.83,50.96,50.81,50.96,10742.0,39.8168,39.9186,39.8011,39.9186,10742.0
2017-05-08 11:50:00,50.96,50.98,50.89,50.98,11494.0,39.9186,39.9343,39.8638,39.9343,11494.0
2017-05-08 12:00:00,50.97,51.02,50.94,51.02,9868.0,39.9265,39.9656,39.903,39.9656,9868.0
2017-05-08 12:10:00,51.03,51.03,50.91,50.96,20536.0,39.9735,39.9735,39.8795,39.9186,20536.0
2017-05-08 12:20:00,50.94,51.02,50.92,50.98,6802.0,39.903,39.9656,39.8873,39.9343,6802.0
2017-05-08 12:30:00,50.98,51.02,50.97,51.02,9243.0,39.9343,39.9656,39.9265,39.9656,9243.0
2017-05-08 12:40:00,51.01,51.07,51.0,51.04,8741.0,39.9578,40.0048,39.95,39.9813,8741.0
2017-05-08 12:50:00,51.04,51.05,50.96,50.98,7964.0,39.9813,39.9891,39.9186,39.9343,7964.0
2017-05-08 13:00:00,50.99,51.05,50.97,51.04,13526.0,39.9421,39.9891,39.9265,39.9813,13526.0
2017-05-08 13:10:00,51.06,51.06,51.0,51.03,7050.0,39.997,39.997,39.95,39.9735,7050.0
2017-05-08 13:20:00,51.03,51.04,51.02,51.02,9035.0,39.9735,39.9813,39.9656,39.9656,9035.0
2017-05-08 13:30:00,51.04,51.08,51.02,51.08,11514.0,39.9813,40.0126,39.9656,40.0126,11514.0
2017-05-08 13:40:00,51.08,51.11,51.03,51.03,8462.0,40.0126,40.0361,39.9735,39.9735,8462.0
2017-05-08 13:50:00,51.06,51.06,51.02,51.02,8302.0,39.997,39.997,39.9656,39.9656,8302.0
2017-05-08 14:00:00,51.03,51.06,50.98,51.0,27822.0,39.9735,39.997,39.9343,39.95,27822.0
2017-05-08 14:10:00,50.99,51.0,50.94,50.95,13779.0,39.9421,39.95,39.903,39.9108,13779.0
2017-05-08 14:20:00,50.96,51.0,50.94,50.94,11864.0,39.9186,39.95,39.903,39.903,11864.0
2017-05-08 14:30:00,50.96,50.96,50.86,50.87,20661.0,39.9186,39.9186,39.8403,39.8481,20661.0
2017-05-08 14:40:00,50.87,50.87,50.75,50.76,34340.0,39.8481,39.8481,39.7541,39.762,34340.0
2017-05-08 14:50:00,50.76,50.77,50.69,50.75,24881.0,39.762,39.7698,39.7071,39.7541,24881.0
2017-05-08 15:00:00,50.77,50.83,50.7,50.83,18953.0,39.7698,39.8168,39.715,39.8168,18953.0
2017-05-08 15:10:00,50.83,50.87,50.81,50.85,24055.0,39.8168,39.8481,39.8011,39.8325,24055.0
2017-05-08 15:20:00,50.86,50.87,50.76,50.76,15111.0,39.8403,39.8481,39.762,39.762,15111.0
2017-05-08 15:30:00,50.76,50.77,50.71,50.75,33346.0,39.762,39.7698,39.7228,39.7541,33346.0
2017-05-08 15:40:00,50.75,50.76,50.64,50.68,60953.0,39.7541,39.762,39.668,39.6993,60953.0
2017-05-08 15:50:00,50.67,50.72,50.64,50.69,123441.0,39.6915,39.7306,39.668,39.7071,123441.0
2017-05-09 09:30:00,50.78,51.01,50.65,50.99,41052.0,39.7776,39.9578,39.6758,39.9421,41052.0
2017-05-09 09:40:00,50.99,51.36,50.99,51.32,21884.0,39.9421,40.232,39.9421,40.2006,21884.0
2017-05-09 09:50:00,51.3,51.3,51.0,51.02,17482.0,40.185,40.185,39.95,39.9656,17482.0
2017-05-09 10:00:00,51.0,51.29,50.99,51.2,41031.0,39.95,40.1771,39.9421,40.1066,41031.0
2017-05-09 10:10:00,51.2,51.36,51.2,51.29,36939.0,40.1066,40.232,40.1066,40.1771,36939.0
2017-05-09 10:20:00,51.29,51.5,51.28,51.42,41876.0,40.1771,40.3416,40.1693,40.279,41876.0
2017-05-09 10:30:00,51.47,51.6,51.43,51.51,37681.0,40.3181,40.42,40.2868,40.3495,37681.0
2017-05-09 10:40:00,51.5,51.63,51.46,51.63,52806.0,40.3416,40.4435,40.3103,40.4435,52806.0
2017-05-09 10:50:00,51.61,51.76,51.6,51.62,32144.0,40.4278,40.5453,40.42,40.4356,32144.0
2017-05-09 11:00:00,51.65,51.83,51.64,51.81,27577.0,40.4591,40.6001,40.4513,40.5845,27577.0
2017-05-09 11:10:00,51.8,51.83,51.74,51.8,24832.0,40.5766,40.6001,40.5296,40.5766,24832.0
2017-05-09 11:20:00,51.82,51.84,51.7,51.78,34896.0,40.5923,40.608,40.4983,40.561,34896.0
2017-05-09 11:30:00,51.76,51.81,51.64,51.68,49374.0,40.5453,40.5845,40.4513,40.4826,49374.0
2017-05-09 11:40:00,51.67,51.86,51.67,51.86,31080.0,40.4748,40.6236,40.4748,40.6236,31080.0
2017-05-09 11:50:00,51.84,51.88,51.65,51.7,56561.0,40.608,40.6393,40.4591,40.4983,56561.0
2017-05-09 12:00:00,51.65,51.75,51.65,51.68,15343.0,40.4591,40.5375,40.4591,40.4826,15343.0
2017-05-09 12:10:00,51.66,51.71,51.58,51.71,20774.0,40.467,40.5061,40.4043,40.5061,20774.0
2017-05-09 12:20:00,51.7,51.89,51.69,51.89,34041.0,40.4983,40.6471,40.4905,40.6471,34041.0
2017-05-09 12:30:00,51.89,51.9,51.7,51.83,35994.0,40.6471,40.655,40.4983,40.6001,35994.0
2017-05-09 12:40:00,51.84,51.87,51.81,51.81,22149.0,40.608,40.6315,40.5845,40.5845,22149.0
2017-05-09 12:50:00,51.81,51.82,51.7,51.79,16919.0,40.5845,40.5923,40.4983,40.5688,16919.0
2017-05-09 13:00:00,51.79,51.9,51.79,51.81,17953.0,40.5688,40.655,40.5688,40.5845,17953.0
2017-05-09 13:10:00,51.83,51.89,51.8,51.8,10223.0,40.6001,40.6471,40.5766,40.5766,10223.0
2017-05-09 13:20:00,51.83,51.87,51.67,51.76,18477.0,40.6001,40.6315,40.4748,40.5453,18477.0
2017-05-09 13:30:00,51.76,51.79,51.69,51.69,15021.0,40.5453,40.5688,40.4905,40.4905,15021.0
2017-05-09 13:40:00,51.7,51.81,51.69,51.74,20181.0,40.4983,40.5845,40.4905,40.5296,20181.0
2017-05-09 13:50:00,51.73,51.81,51.73,51.79,13459.0,40.5218,40.5845,40.5218,40.5688,13459.0
2017-05-09 14:00:00,51.79,51.79,51.65,51.68,23047.0,40.5688,40.5688,40.4591,40.4826,23047.0
2017-05-09 14:10:00,51.67,51.7,51.63,51.67,23757.0,40.4748,40.4983,40.4435,40.4748,23757.0
2017-05-09 14:20:00,51.66,51.74,51.66,51.74,23034.0,40.467,40.5296,40.467,40.5296,23034.0
2017-05-09 14:30:00,51.73,51.8,51.71,51.77,27400.0,40.5218,40.5766,40.5061,40.5531,27400.0
2017-05-09 14:40:00,51.76,51.76,51.64,51.65,21168.0,40.5453,40.5453,40.4513,40.4591,21168.0
2017-05-09 14:50:00,51.63,51.67,51.54,51.55,22745.0,40.4435,40.4748,40.373,40.3808,22745.0
2017-05-09 15:00:00,51.56,51.65,51.54,51.62,29615.0,40.3886,40.4591,40.373,40.4356,29615.0
2017-05-09 15:10:00,51.62,51.71,51.58,51.7,32572.0,40.4356,40.5061,40.4043,40.4983,32572.0
2017-05-09 15:20:00,51.7,51.8,51.69,51.79,37437.0,40.4983,40.5766,40.4905,40.5688,37437.0
2017-05-09 15:30:00,51.79,51.79,51.59,51.61,74639.0,40.5688,40.5688,40.4121,40.4278,74639.0
2017-05-09 15:40:00,51.61,51.68,51.54,51.63,82307.0,40.4278,40.4826,40.373,40.4435,82307.0
2017-05-09 15:50:00,51.64,51.71,51.61,51.67,136204.0,40.4513,40.5061,40.4278,40.4748,136204.0
2017-05-10 09:30:00,51.49,51.7,51.25,51.46,24292.0,40.3338,40.4983,40.1458,40.3103,24292.0
2017-05-10 09:40:00,51.42,51.79,51.42,51.63,20308.0,40.279,40.5688,40.279,40.4435,20308.0
2017-05-10 09:50:00,51.59,51.66,51.48,51.6,9700.0,40.4121,40.467,40.326,40.42,9700.0
2017-05-10 10:00:00,51.65,51.94,51.57,51.83,25329.0,40.4591,40.6863,40.3965,40.6001,25329.0
2017-05-10 10:10:00,51.81,51.87,51.55,51.55,13953.0,40.5845,40.6315,40.3808,40.3808,13953.0
2017-05-10 10:20:00,51.54,51.6,51.46,51.46,13769.0,40.373,40.42,40.3103,40.3103,13769.0
2017-05-10 10:30:00,51.47,51.5,51.32,51.42,18594.0,40.3181,40.3416,40.2006,40.279,18594.0
2017-05-10 10:40:00,51.39,51.53,51.36,51.49,23661.0,40.2555,40.3651,40.232,40.3338,23661.0
2017-05-10 10:50:00,51.48,51.53,51.34,51.44,23600.0,40.326,40.3651,40.2163,40.2946,23600.0
2017-05-10 11:00:00,51.42,51.45,51.35,51.45,13886.0,40.279,40.3025,40.2241,40.3025,13886.0
2017-05-10 11:10:00,51.44,51.62,51.42,51.59,22933.0,40.2946,40.4356,40.279,40.4121,22933.0
2017-05-10 11:20:00,51.6,51.61,51.52,51.53,9699.0,40.42,40.4278,40.3573,40.3651,9699.0
2017-05-10 11:30:00,51.54,51.55,51.43,51.48,7640.0,40.373,40.3808,40.2868,40.326,7640.0
2017-05-10 11:40:00,51.48,51.54,51.45,51.46,10169.0,40.326,40.373,40.3025,40.3103,10169.0
2017-05-10 11:50:00,51.5,51.52,51.45,51.5,12902.0,40.3416,40.3573,40.3025,40.3416,12902.0
2017-05-10 12:00:00,51.46,51.48,51.4,51.44,9917.0,40.3103,40.326,40.2633,40.2946,9917.0
2017-05-10 12:10:00,51.42,51.43,51.35,51.36,8082.0,40.279,40.2868,40.2241,40.232,8082.0
2017-05-10 12:20:00,51.38,51.44,51.36,51.38,12513.0,40.2476,40.2946,40.232,40.2476,12513.0
2017-05-10 12:30:00,51.4,51.46,51.39,51.43,5944.0,40.2633,40.3103,40.2555,40.2868,5944.0
2017-05-10 12:40:00,51.44,51.5,51.39,51.48,6210.0,40.2946,40.3416,40.2555,40.326,6210.0
2017-05-10 12:50:00,51.47,51.56,51.46,51.53,25569.0,40.3181,40.3886,40.3103,40.3651,25569.0
2017-05-10 13:00:00,51.55,51.61,51.54,51.58,16292.0,40.3808,40.4278,40.373,40.4043,16292.0
2017-05-10 13:10:00,51.57,51.58,51.48,51.54,9608.0,40.3965,40.4043,40.326,40.373,9608.0
2017-05-10 13:20:00,51.54,51.64,51.53,51.64,10499.0,40.373,40.4513,40.3651,40.4513,10499.0
2017-05-10 13:30:00,51.63,51.66,51.55,51.57,7724.0,40.4435,40.467,40.3808,40.3965,7724.0
2017-05-10 13:40:00,51.55,51.64,51.53,51.64,13877.0,40.3808,40.4513,40.3651,40.4513,13877.0
2017-05-10 13:50:00,51.63,51.63,51.54,51.55,11926.0,40.4435,40.4435,40.373,40.3808,11926.0
2017-05-10 14:00:00,51.54,51.56,51.46,51.5,22121.0,40.373,40.3886,40.3103,40.3416,22121.0
2017-05-10 14:10:00,51.5,51.51,51.48,51.49,29607.0,40.3416,40.3495,40.326,40.3338,29607.0
2017-05-10 14:20:00,51.5,51.6,51.5,51.6,41176.0,40.3416,40.42,40.3416,40.42,41176.0
2017-05-10 14:30:00,51.58,51.62,51.54,51.56,46069.0,40.4043,40.4356,40.373,40.3886,46069.0
2017-05-10 14:40:00,51.56,51.58,51.52,51.53,17549.0,40.3886,40.4043,40.3573,40.3651,17549.0
2017-05-10 14:50:00,51.53,51.53,51.46,51.49,21093.0,40.3651,40.3651,40.3103,40.3338,21093.0
2017-05-10 15:00:00,51.5,51.54,51.37,51.38,26475.0,40.3416,40.373,40.2398,40.2476,26475.0
2017-05-10 15:10:00,51.37,51.4,51.28,51.34,40856.0,40.2398,40.2633,40.1693,40.2163,40856.0
2017-05-10 15:20:00,51.34,51.36,51.25,51.28,22918.0,40.2163,40.232,40.1458,40.1693,22918.0
2017-05-10 15:30:00,51.26,51.32,51.24,51.29,39674.0,40.1536,40.2006,40.138,40.1771,39674.0
2017-05-10 15:40:00,51.29,51.34,51.28,51.29,77409.0,40.1771,40.2163,40.1693,40.1771,77409.0
2017-05-10 15:50:00,51.3,51.31,51.23,51.25,120865.0,40.185,40.1928,40.1301,40.1458,120865.0
2017-05-11 09:30:00,50.51,51.0,50.32,50.45,55283.0,39.5661,39.95,39.4173,39.5191,55283.0
2017-05-11 09:40:00,50.46,50.7,50.34,50.34,57238.0,39.527,39.715,39.433,39.433,57238.0
2017-05-11 09:50:00,50.38,50.44,50.12,50.26,49557.0,39.4643,39.5113,39.2606,39.3703,49557.0
2017-05-11 10:00:00,50.28,50.33,49.7,49.71,70375.0,39.386,39.4251,38.9316,38.9395,70375.0
2017-05-11 10:10:00,49.7,50.0,49.62,49.95,44414.0,38.9316,39.1666,38.869,39.1275,44414.0
2017-05-11 10:20:00,49.93,49.97,49.78,49.92,68135.0,39.1118,39.1431,38.9943,39.104,68135.0
2017-05-11 10:30:00,49.92,50.04,49.75,50.03,55263.0,39.104,39.198,38.9708,39.1901,55263.0
2017-05-11 10:40:00,50.07,50.27,49.98,50.18,76464.0,39.2215,39.3781,39.151,39.3076,76464.0
2017-05-11 10:50:00,50.17,50.28,50.09,50.26,46758.0,39.2998,39.386,39.2371,39.3703,46758.0
2017-05-11 11:00:00,50.25,50.52,50.25,50.46,32060.0,39.3625,39.574,39.3625,39.527,32060.0
2017-05-11 11:10:00,50.47,50.5,50.33,50.37,29382.0,39.5348,39.5583,39.4251,39.4565,29382.0
2017-05-11 11:20:00,50.37,50.53,50.37,50.51,28512.0,39.4565,39.5818,39.4565,39.5661,28512.0
2017-05-11 11:30:00,50.52,50.58,50.4,50.42,110065.0,39.574,39.621,39.48,39.4956,110065.0
2017-05-11 11:40:00,50.41,50.49,50.32,50.35,58394.0,39.4878,39.5505,39.4173,39.4408,58394.0
2017-05-11 11:50:00,50.35,50.38,50.3,50.34,64374.0,39.4408,39.4643,39.4016,39.433,64374.0
2017-05-11 12:00:00,50.35,50.51,50.32,50.43,35061.0,39.4408,39.5661,39.4173,39.5035,35061.0
2017-05-11 12:10:00,50.41,50.57,50.38,50.45,60540.0,39.4878,39.6131,39.4643,39.5191,60540.0
2017-05-11 12:20:00,50.45,50.6,50.42,50.57,83790.0,39.5191,39.6366,39.4956,39.6131,83790.0
2017-05-11 12:30:00,50.58,50.62,50.54,50.56,31243.0,39.621,39.6523,39.5896,39.6053,31243.0
2017-05-11 12:40:00,50.55,50.6,50.5,50.59,26742.0,39.5975,39.6366,39.5583,39.6288,26742.0
2017-05-11 12:50:00,50.59,50.59,50.48,50.51,33275.0,39.6288,39.6288,39.5426,39.5661,33275.0
2017-05-11 13:00:00,50.52,50.59,50.43,50.45,31734.0,39.574,39.6288,39.5035,39.5191,31734.0
2017-05-11 13:10:00,50.46,50.5,50.28,50.36,24597.0,39.527,39.5583,39.386,39.4486,24597.0
2017-05-11 13:20:00,50.38,50.42,50.3,50.35,36740.0,39.4643,39.4956,39.4016,39.4408,36740.0
2017-05-11 13:30:00,50.34,50.44,50.25,50.28,26485.0,39.433,39.5113,39.3625,39.386,26485.0
2017-05-11 13:40:00,50.28,50.3,50.22,50.23,24358.0,39.386,39.4016,39.339,39.3468,24358.0
2017-05-11 13:50:00,50.22,50.35,50.2,50.35,38444.0,39.339,39.4408,39.3233,39.4408,38444.0
2017-05-11 14:00:00,50.35,50.39,50.31,50.33,38365.0,39.4408,39.4721,39.4095,39.4251,38365.0
2017-05-11 14:10:00,50.32,50.4,50.28,50.36,23646.0,39.4173,39.48,39.386,39.4486,23646.0
2017-05-11 14:20:00,50.36,50.45,50.28,50.36,31104.0,39.4486,39.5191,39.386,39.4486,31104.0
2017-05-11 14:30:00,50.38,50.42,50.32,50.34,25600.0,39.4643,39.4956,39.4173,39.433,25600.0
2017-05-11 14:40:00,50.34,50.36,50.28,50.29,32400.0,39.433,39.4486,39.386,39.3938,32400.0
2017-05-11 14:50:00,50.29,50.3,50.22,50.24,28087.0,39.3938,39.4016,39.339,39.3546,28087.0
2017-05-11 15:00:00,50.24,50.29,50.2,50.24,27638.0,39.3546,39.3938,39.3233,39.3546,27638.0
2017-05-11 15:10:00,50.25,50.25,50.17,50.19,41095.0,39.3625,39.3625,39.2998,39.3155,41095.0
2017-05-11 15:20:00,50.19,50.2,50.03,50.08,60504.0,39.3155,39.3233,39.1901,39.2293,60504.0
2017-05-11 15:30:00,50.06,50.18,50.06,50.16,92980.0,39.2136,39.3076,39.2136,39.292,92980.0
2017-05-11 15:40:00,50.17,50.19,50.12,50.14,89117.0,39.2998,39.3155,39.2606,39.2763,89117.0
2017-05-11 15:50:00,50.15,50.22,50.12,50.2,137969.0,39.2841,39.339,39.2606,39.3233,137969.0
2017-05-12 09:30:00,47.52,47.7,45.88,46.42,899936.0,37.224,37.365,35.9393,36.3623,899936.0
2017-05-12 09:40:00,46.38,46.89,46.37,46.68,386534.0,36.331,36.7305,36.3231,36.566,386534.0
2017-05-12 09:50:00,46.7,46.96,46.42,46.63,498436.0,36.5816,36.7853,36.3623,36.5268,498436.0
2017-05-12 10:00:00,46.63,47.06,46.62,46.88,392946.0,36.5268,36.8636,36.519,36.7226,392946.0
2017-05-12 10:10:00,46.86,46.95,46.72,46.94,347554.0,36.707,36.7775,36.5973,36.7696,347554.0
2017-05-12 10:20:00,46.95,47.04,46.77,46.83,315692.0,36.7775,36.848,36.6365,36.6835,315692.0
2017-05-12 10:30:00,46.86,47.5,46.5,47.3,357773.0,36.707,37.2083,36.425,37.0516,357773.0
2017-05-12 10:40:00,47.31,47.46,46.98,47.02,219895.0,37.0595,37.177,36.801,36.8323,219895.0
2017-05-12 10:50:00,47.02,47.21,46.94,47.14,189716.0,36.8323,36.9811,36.7696,36.9263,189716.0
2017-05-12 11:00:00,47.11,47.5,47.09,47.19,200883.0,36.9028,37.2083,36.8871,36.9655,200883.0
2017-05-12 11:10:00,47.21,47.29,47.15,47.25,66573.0,36.9811,37.0438,36.9341,37.0125,66573.0
2017-05-12 11:20:00,47.27,47.38,47.1,47.1,106085.0,37.0281,37.1143,36.895,36.895,106085.0
2017-05-12 11:30:00,47.1,47.24,47.1,47.2,134842.0,36.895,37.0046,36.895,36.9733,134842.0
2017-05-12 11:40:00,47.18,47.48,47.15,47.27,189123.0,36.9576,37.1926,36.9341,37.0281,189123.0
2017-05-12 11:50:00,47.27,47.32,47.15,47.27,103536.0,37.0281,37.0673,36.9341,37.0281,103536.0
2017-05-12 12:00:00,47.26,47.65,47.26,47.43,185670.0,37.0203,37.3258,37.0203,37.1535,185670.0
2017-05-12 12:10:00,47.42,47.52,47.35,47.46,36574.0,37.1456,37.224,37.0908,37.177,36574.0
2017-05-12 12:20:00,47.46,47.99,47.45,47.87,111303.0,37.177,37.5921,37.1691,37.4981,111303.0
2017-05-12 12:30:00,47.86,48.0,47.8,47.82,120425.0,37.4903,37.6,37.4433,37.459,120425.0
2017-05-12 12:40:00,47.83,47.89,47.53,47.55,114248.0,37.4668,37.5138,37.2318,37.2475,114248.0
2017-05-12 12:50:00,47.54,47.64,47.42,47.62,91334.0,37.2396,37.318,37.1456,37.3023,91334.0
2017-05-12 13:00:00,47.63,47.75,47.55,47.71,71830.0,37.3101,37.4041,37.2475,37.3728,71830.0
2017-05-12 13:10:00,47.71,47.76,47.56,47.56,44992.0,37.3728,37.412,37.2553,37.2553,44992.0
2017-05-12 13:20:00,47.57,47.58,47.44,47.47,93222.0,37.2631,37.271,37.1613,37.1848,93222.0
2017-05-12 13:30:00,47.47,47.59,47.42,47.57,72951.0,37.1848,37.2788,37.1456,37.2631,72951.0
2017-05-12 13:40:00,47.57,47.61,47.48,47.52,38165.0,37.2631,37.2945,37.1926,37.224,38165.0
2017-05-12 13:50:00,47.5,47.57,47.45,47.49,58750.0,37.2083,37.2631,37.1691,37.2005,58750.0
2017-05-12 14:00:00,47.49,47.57,47.47,47.5,101295.0,37.2005,37.2631,37.1848,37.2083,101295.0
2017-05-12 14:10:00,47.5,47.79,47.44,47.76,93587.0,37.2083,37.4355,37.1613,37.412,93587.0
2017-05-12 14:20:00,47.75,47.83,47.66,47.75,94312.0,37.4041,37.4668,37.3336,37.4041,94312.0
2017-05-12 14:30:00,47.75,47.76,47.66,47.75,108239.0,37.4041,37.412,37.3336,37.4041,108239.0
2017-05-12 14:40:00,47.77,47.77,47.59,47.72,64983.0,37.4198,37.4198,37.2788,37.3806,64983.0
2017-05-12 14:50:00,47.72,47.89,47.71,47.75,87858.0,37.3806,37.5138,37.3728,37.4041,87858.0
2017-05-12 15:00:00,47.74,47.9,47.67,47.87,80936.0,37.3963,37.5216,37.3415,37.4981,80936.0
2017-05-12 15:10:00,47.87,47.87,47.71,47.75,118292.0,37.4981,37.4981,37.3728,37.4041,118292.0
2017-05-12 15:20:00,47.75,48.0,47.75,47.9,188425.0,37.4041,37.6,37.4041,37.5216,188425.0
2017-05-12 15:30:00,47.9,48.0,47.81,47.91,176338.0,37.5216,37.6,37.4511,37.5295,176338.0
2017-05-12 15:40:00,47.91,48.0,47.83,47.94,301441.0,37.5295,37.6,37.4668,37.553,301441.0
2017-05-12 15:50:00,47.94,48.11,47.86,48.06,446684.0,37.553,37.6861,37.4903,37.647,446684.0
2017-05-15 09:30:00,48.23,48.24,47.85,47.96,132712.0,37.7801,37.788,37.4825,37.5686,132712.0
2017-05-15 09:40:00,47.96,48.19,47.5,47.65,248097.0,37.5686,37.7488,37.2083,37.3258,248097.0
2017-05-15 09:50:00,47.69,47.81,47.47,47.54,81720.0,37.3571,37.4511,37.1848,37.2396,81720.0
2017-05-15 10:00:00,47.57,48.0,47.56,48.0,129467.0,37.2631,37.6,37.2553,37.6,129467.0
2017-05-15 10:10:00,48.01,48.06,47.91,48.01,81487.0,37.6078,37.647,37.5295,37.6078,81487.0
2017-05-15 10:20:00,48.01,48.1,47.94,48.0,173345.0,37.6078,37.6783,37.553,37.6,173345.0
2017-05-15 10:30:00,48.0,48.19,48.0,48.1,84538.0,37.6,37.7488,37.6,37.6783,84538.0
2017-05-15 10:40:00,48.1,48.12,48.05,48.07,65984.0,37.6783,37.694,37.6391,37.6548,65984.0
2017-05-15 10:50:00,48.09,48.17,48.05,48.05,92543.0,37.6705,37.7331,37.6391,37.6391,92543.0
2017-05-15 11:00:00,48.07,48.18,48.04,48.09,53810.0,37.6548,37.741,37.6313,37.6705,53810.0
2017-05-15 11:10:00,48.09,48.11,48.0,48.05,42198.0,37.6705,37.6861,37.6,37.6391,42198.0
2017-05-15 11:20:00,48.04,48.05,47.96,47.99,34820.0,37.6313,37.6391,37.5686,37.5921,34820.0
2017-05-15 11:30:00,47.99,48.05,47.96,48.01,80048.0,37.5921,37.6391,37.5686,37.6078,80048.0
2017-05-15 11:40:00,48.02,48.17,48.0,48.06,37425.0,37.6156,37.7331,37.6,37.647,37425.0
2017-05-15 11:50:00,48.04,48.06,47.99,48.03,74766.0,37.6313,37.647,37.5921,37.6235,74766.0
2017-05-15 12:00:00,48.02,48.05,48.0,48.05,40946.0,37.6156,37.6391,37.6,37.6391,40946.0
2017-05-15 12:10:00,48.05,48.05,47.99,48.01,36081.0,37.6391,37.6391,37.5921,37.6078,36081.0
2017-05-15 12:20:00,48.0,48.07,47.99,48.03,31825.0,37.6,37.6548,37.5921,37.6235,31825.0
2017-05-15 12:30:00,48.02,48.03,47.95,47.96,51864.0,37.6156,37.6235,37.5608,37.5686,51864.0
2017-05-15 12:40:00,47.97,48.01,47.95,48.0,37472.0,37.5765,37.6078,37.5608,37.6,37472.0
2017-05-15 12:50:00,48.0,48.01,47.94,47.99,27051.0,37.6,37.6078,37.553,37.5921,27051.0
2017-05-15 13:00:00,47.98,48.0,47.94,47.99,46838.0,37.5843,37.6,37.553,37.5921,46838.0
2017-05-15 13:10:00,47.99,48.0,47.89,47.92,65435.0,37.5921,37.6,37.5138,37.5373,65435.0
2017-05-15 13:20:00,47.92,48.01,47.9,47.92,34108.0,37.5373,37.6078,37.5216,37.5373,34108.0
2017-05-15 13:30:00,47.91,47.91,47.82,47.82,40586.0,37.5295,37.5295,37.459,37.459,40586.0
2017-05-15 13:40:00,47.82,47.82,47.76,47.78,99363.0,37.459,37.459,37.412,37.4276,99363.0
2017-05-15 13:50:00,47.78,47.78,47.6,47.71,81280.0,37.4276,37.4276,37.2866,37.3728,81280.0
2017-05-15 14:00:00,47.71,47.71,47.59,47.71,57680.0,37.3728,37.3728,37.2788,37.3728,57680.0
2017-05-15 14:10:00,47.71,47.72,47.58,47.61,66617.0,37.3728,37.3806,37.271,37.2945,66617.0
2017-05-15 14:20:00,47.61,47.62,47.44,47.44,83813.0,37.2945,37.3023,37.1613,37.1613,83813.0
2017-05-15 14:30:00,47.44,47.55,47.37,47.55,135695.0,37.1613,37.2475,37.1065,37.2475,135695.0
2017-05-15 14:40:00,47.54,47.65,47.44,47.54,73453.0,37.2396,37.3258,37.1613,37.2396,73453.0
2017-05-15 14:50:00,47.54,47.67,47.49,47.55,65753.0,37.2396,37.3415,37.2005,37.2475,65753.0
2017-05-15 15:00:00,47.56,47.7,47.56,47.62,90950.0,37.2553,37.365,37.2553,37.3023,90950.0
2017-05-15 15:10:00,47.62,47.7,47.55,47.63,78100.0,37.3023,37.365,37.2475,37.3101,78100.0
2017-05-15 15:20:00,47.62,47.7,47.61,47.63,99728.0,37.3023,37.365,37.2945,37.3101,99728.0
2017-05-15 15:30:00,47.63,47.67,47.58,47.64,120142.0,37.3101,37.3415,37.271,37.318,120142.0
2017-05-15 15:40:00,47.64,47.73,47.59,47.68,198950.0,37.318,37.3885,37.2788,37.3493,198950.0
2017-05-15 15:50:00,47.69,47.78,47.55,47.58,331102.0,37.3571,37.4276,37.2475,37.271,331102.0
2017-05-16 09:30:00,42.05,42.25,41.55,41.92,2361029.0,32.9391,33.0958,32.5475,32.8373,2361029.0
2017-05-16 09:40:00,41.92,42.5,41.83,42.24,1329478.0,32.8373,33.2916,32.7668,33.088,1329478.0
2017-05-16 09:50:00,42.24,43.04,42.22,42.91,1339304.0,33.088,33.7146,33.0723,33.6128,1339304.0
2017-05-16 10:00:00,42.9,43.2,42.54,42.93,859280.0,33.605,33.84,33.323,33.6285,859280.0
2017-05-16 10:10:00,42.93,43.1,42.69,42.97,758784.0,33.6285,33.7616,33.4405,33.6598,758784.0
2017-05-16 10:20:00,42.95,43.0,42.45,42.46,573163.0,33.6441,33.6833,33.2525,33.2603,573163.0
2017-05-16 10:30:00,42.46,42.88,42.38,42.75,538695.0,33.2603,33.5893,33.1976,33.4875,538695.0
2017-05-16 10:40:00,42.75,42.87,42.19,42.32,599586.0,33.4875,33.5815,33.0488,33.1506,599586.0
2017-05-16 10:50:00,42.32,42.32,41.9,41.98,482239.0,33.1506,33.1506,32.8216,32.8843,482239.0
2017-05-16 11:00:00,41.98,42.06,41.72,41.73,584007.0,32.8843,32.947,32.6806,32.6885,584007.0
2017-05-16 11:10:00,41.73,41.84,41.53,41.6,676964.0,32.6885,32.7746,32.5318,32.5866,676964.0
2017-05-16 11:20:00,41.61,41.7,41.5,41.51,347950.0,32.5945,32.665,32.5083,32.5161,347950.0
2017-05-16 11:30:00,41.51,41.55,41.15,41.21,634451.0,32.5161,32.5475,32.2341,32.2811,634451.0
2017-05-16 11:40:00,41.21,41.37,41.09,41.3,404955.0,32.2811,32.4065,32.1871,32.3516,404955.0
2017-05-16 11:50:00,41.31,41.49,41.25,41.26,342315.0,32.3595,32.5005,32.3125,32.3203,342315.0
2017-05-16 12:00:00,41.26,41.38,41.25,41.33,147013.0,32.3203,32.4143,32.3125,32.3751,147013.0
2017-05-16 12:10:00,41.34,41.39,41.3,41.37,171300.0,32.383,32.4221,32.3516,32.4065,171300.0
2017-05-16 12:20:00,41.38,41.45,41.33,41.41,206334.0,32.4143,32.4691,32.3751,32.4378,206334.0
2017-05-16 12:30:00,41.42,41.48,41.25,41.26,200443.0,32.4456,32.4926,32.3125,32.3203,200443.0
2017-05-16 12:40:00,41.26,41.31,41.0,41.01,351751.0,32.3203,32.3595,32.1166,32.1245,351751.0
2017-05-16 12:50:00,41.02,41.07,40.9,41.01,400920.0,32.1323,32.1715,32.0383,32.1245,400920.0
2017-05-16 13:00:00,41.01,41.04,40.91,40.98,393920.0,32.1245,32.148,32.0461,32.101,393920.0
2017-05-16 13:10:00,40.98,41.17,40.97,41.05,250596.0,32.101,32.2498,32.0931,32.1558,250596.0
2017-05-16 13:20:00,41.06,41.36,41.03,41.28,292124.0,32.1636,32.3986,32.1401,32.336,292124.0
2017-05-16 13:30:00,41.28,41.28,41.06,41.23,180793.0,32.336,32.336,32.1636,32.2968,180793.0
2017-05-16 13:40:00,41.23,41.23,41.2,41.21,123403.0,32.2968,32.2968,32.2733,32.2811,123403.0
2017-05-16 13:50:00,41.2,41.31,41.19,41.2,169652.0,32.2733,32.3595,32.2655,32.2733,169652.0
2017-05-16 14:00:00,41.21,41.44,41.2,41.41,188612.0,32.2811,32.4613,32.2733,32.4378,188612.0
2017-05-16 14:10:00,41.41,41.47,41.2,41.2,197897.0,32.4378,32.4848,32.2733,32.2733,197897.0
2017-05-16 14:20:00,41.21,41.24,41.03,41.18,349691.0,32.2811,32.3046,32.1401,32.2576,349691.0
2017-05-16 14:30:00,41.18,41.22,41.02,41.08,391165.0,32.2576,32.289,32.1323,32.1793,391165.0
2017-05-16 14:40:00,41.08,41.08,40.91,40.92,288507.0,32.1793,32.1793,32.0461,32.054,288507.0
2017-05-16 14:50:00,40.92,40.95,40.75,40.8,506209.0,32.054,32.0775,31.9208,31.96,506209.0
2017-05-16 15:00:00,40.79,40.8,40.46,40.47,562165.0,31.9521,31.96,31.6936,31.7015,562165.0
2017-05-16 15:10:00,40.46,40.68,40.4,40.44,463348.0,31.6936,31.866,31.6466,31.678,463348.0
2017-05-16 15:20:00,40.43,40.45,40.25,40.42,529739.0,31.6701,31.6858,31.5291,31.6623,529739.0
2017-05-16 15:30:00,40.41,40.54,40.31,40.44,524548.0,31.6545,31.7563,31.5761,31.678,524548.0
2017-05-16 15:40:00,40.44,40.6,40.42,40.55,925832.0,31.678,31.8033,31.6623,31.7641,925832.0
2017-05-16 15:50:00,40.56,41.05,40.54,41.04,1144426.0,31.772,32.1558,31.7563,32.148,1144426.0
2017-05-17 09:30:00,40.91,42.0,40.8,41.92,626686.0,32.0461,32.9,31.96,32.8373,626686.0
2017-05-17 09:40:00,41.94,42.25,41.81,42.17,515199.0,32.853,33.0958,32.7511,33.0331,515199.0
2017-05-17 09:50:00,42.15,42.25,41.81,41.83,329939.0,33.0175,33.0958,32.7511,32.7668,329939.0
2017-05-17 10:00:00,41.83,42.02,41.81,41.88,299253.0,32.7668,32.9156,32.7511,32.806,299253.0
2017-05-17 10:10:00,41.88,41.92,41.54,41.61,214734.0,32.806,32.8373,32.5396,32.5945,214734.0
2017-05-17 10:20:00,41.63,41.63,41.42,41.61,164643.0,32.6101,32.6101,32.4456,32.5945,164643.0
2017-05-17 10:30:00,41.61,41.75,41.59,41.65,139622.0,32.5945,32.7041,32.5788,32.6258,139622.0
2017-05-17 10:40:00,41.66,41.77,41.54,41.61,117497.0,32.6336,32.7198,32.5396,32.5945,117497.0
2017-05-17 10:50:00,41.62,41.71,41.6,41.65,147554.0,32.6023,32.6728,32.5866,32.6258,147554.0
2017-05-17 11:00:00,41.65,41.74,41.54,41.54,237753.0,32.6258,32.6963,32.5396,32.5396,237753.0
2017-05-17 11:10:00,41.55,41.72,41.44,41.65,118933.0,32.5475,32.6806,32.4613,32.6258,118933.0
2017-05-17 11:20:00,41.66,41.69,41.47,41.48,106918.0,32.6336,32.6571,32.4848,32.4926,106918.0
2017-05-17 11:30:00,41.48,41.7,41.47,41.7,139883.0,32.4926,32.665,32.4848,32.665,139883.0
2017-05-17 11:40:00,41.7,41.77,41.68,41.73,131509.0,32.665,32.7198,32.6493,32.6885,131509.0
2017-05-17 11:50:00,41.73,42.18,41.73,42.1,433018.0,32.6885,33.041,32.6885,32.9783,433018.0
2017-05-17 12:00:00,42.12,42.12,41.88,42.01,236169.0,32.994,32.994,32.806,32.9078,236169.0
2017-05-17 12:10:00,41.99,41.99,41.69,41.7,173530.0,32.8921,32.8921,32.6571,32.665,173530.0
2017-05-17 12:20:00,41.7,41.84,41.68,41.71,114002.0,32.665,32.7746,32.6493,32.6728,114002.0
2017-05-17 12:30:00,41.71,41.93,41.7,41.91,127449.0,32.6728,32.8451,32.665,32.8295,127449.0
2017-05-17 12:40:00,41.92,41.94,41.82,41.84,98825.0,32.8373,32.853,32.759,32.7746,98825.0
2017-05-17 12:50:00,41.84,41.85,41.78,41.8,106193.0,32.7746,32.7825,32.7276,32.7433,106193.0
2017-05-17 13:00:00,41.8,41.92,41.8,41.88,108159.0,32.7433,32.8373,32.7433,32.806,108159.0
2017-05-17 13:10:00,41.87,41.88,41.77,41.77,63584.0,32.7981,32.806,32.7198,32.7198,63584.0
2017-05-17 13:20:00,41.77,41.97,41.76,41.96,104947.0,32.7198,32.8765,32.712,32.8686,104947.0
2017-05-17 13:30:00,41.96,42.03,41.9,41.91,97413.0,32.8686,32.9235,32.8216,32.8295,97413.0
2017-05-17 13:40:00,41.91,41.93,41.84,41.92,72067.0,32.8295,32.8451,32.7746,32.8373,72067.0
2017-05-17 13:50:00,41.91,41.94,41.88,41.93,95767.0,32.8295,32.853,32.806,32.8451,95767.0
2017-05-17 14:00:00,41.94,41.95,41.85,41.94,131754.0,32.853,32.8608,32.7825,32.853,131754.0
2017-05-17 14:10:00,41.94,41.97,41.75,41.79,482141.0,32.853,32.8765,32.7041,32.7355,482141.0
2017-05-17 14:20:00,41.79,41.85,41.7,41.81,165818.0,32.7355,32.7825,32.665,32.7511,165818.0
2017-05-17 14:30:00,41.81,41.82,41.63,41.64,122605.0,32.7511,32.759,32.6101,32.618,122605.0
2017-05-17 14:40:00,41.64,41.76,41.63,41.71,116389.0,32.618,32.712,32.6101,32.6728,116389.0
2017-05-17 14:50:00,41.72,41.85,41.71,41.82,140616.0,32.6806,32.7825,32.6728,32.759,140616.0
2017-05-17 15:00:00,41.81,41.86,41.73,41.86,335019.0,32.7511,32.7903,32.6885,32.7903,335019.0
2017-05-17 15:10:00,41.86,41.9,41.84,41.9,138884.0,32.7903,32.8216,32.7746,32.8216,138884.0
2017-05-17 15:20:00,41.9,42.0,41.88,41.97,219353.0,32.8216,32.9,32.806,32.8765,219353.0
2017-05-17 15:30:00,41.97,42.03,41.93,41.98,286751.0,32.8765,32.9235,32.8451,32.8843,286751.0
2017-05-17 15:40:00,41.98,42.07,41.76,41.89,433417.0,32.8843,32.9548,32.712,32.8138,433417.0
2017-05-17 15:50:00,41.89,41.9,41.68,41.74,607141.0,32.8138,32.8216,32.6493,32.6963,607141.0
2017-05-18 09:30:00,41.66,42.09,41.66,42.0,143657.0,32.6336,32.9705,32.6336,32.9,143657.0
2017-05-18 09:40:00,41.99,42.01,41.55,41.55,93254.0,32.8921,32.9078,32.5475,32.5475,93254.0
2017-05-18 09:50:00,41.57,41.69,41.54,41.65,47344.0,32.5631,32.6571,32.5396,32.6258,47344.0
2017-05-18 10:00:00,41.64,42.15,41.64,42.09,126844.0,32.618,33.0175,32.618,32.9705,126844.0
2017-05-18 10:10:00,42.09,42.1,41.92,41.93,98684.0,32.9705,32.9783,32.8373,32.8451,98684.0
2017-05-18 10:20:00,41.94,41.95,41.7,41.87,75986.0,32.853,32.8608,32.665,32.7981,75986.0
2017-05-18 10:30:00,41.88,41.89,41.62,41.63,162308.0,32.806,32.8138,32.6023,32.6101,162308.0
2017-05-18 10:40:00,41.63,41.68,41.43,41.44,112912.0,32.6101,32.6493,32.4535,32.4613,112912.0
2017-05-18 10:50:00,41.44,41.54,41.37,41.38,72501.0,32.4613,32.5396,32.4065,32.4143,72501.0
2017-05-18 11:00:00,41.37,41.51,41.35,41.41,72617.0,32.4065,32.5161,32.3908,32.4378,72617.0
2017-05-18 11:10:00,41.41,41.56,41.37,41.55,64141.0,32.4378,32.5553,32.4065,32.5475,64141.0
2017-05-18 11:20:00,41.56,41.59,41.43,41.45,52572.0,32.5553,32.5788,32.4535,32.4691,52572.0
2017-05-18 11:30:00,41.45,41.46,41.31,41.33,78326.0,32.4691,32.477,32.3595,32.3751,78326.0
2017-05-18 11:40:00,41.33,41.34,41.2,41.29,106773.0,32.3751,32.383,32.2733,32.3438,106773.0
2017-05-18 11:50:00,41.3,41.35,41.23,41.34,58887.0,32.3516,32.3908,32.2968,32.383,58887.0
2017-05-18 12:00:00,41.33,41.59,41.29,41.54,99628.0,32.3751,32.5788,32.3438,32.5396,99628.0
2017-05-18 12:10:00,41.53,41.6,41.47,41.5,140874.0,32.5318,32.5866,32.4848,32.5083,140874.0
2017-05-18 12:20:00,41.51,41.55,41.46,41.51,42604.0,32.5161,32.5475,32.477,32.5161,42604.0
2017-05-18 12:30:00,41.51,41.53,41.44,41.52,83820.0,32.5161,32.5318,32.4613,32.524,83820.0
2017-05-18 12:40:00,41.51,41.52,41.42,41.43,127924.0,32.5161,32.524,32.4456,32.4535,127924.0
2017-05-18 12:50:00,41.44,41.46,41.34,41.41,104116.0,32.4613,32.477,32.383,32.4378,104116.0
2017-05-18 13:00:00,41.41,41.5,41.4,41.46,61475.0,32.4378,32.5083,32.43,32.477,61475.0
2017-05-18 13:10:00,41.48,41.55,41.45,41.49,120937.0,32.4926,32.5475,32.4691,32.5005,120937.0
2017-05-18 13:20:00,41.49,41.53,41.45,41.52,37476.0,32.5005,32.5318,32.4691,32.524,37476.0
2017-05-18 13:30:00,41.51,41.55,41.5,41.54,45271.0,32.5161,32.5475,32.5083,32.5396,45271.0
2017-05-18 13:40:00,41.53,41.54,41.45,41.52,84215.0,32.5318,32.5396,32.4691,32.524,84215.0
2017-05-18 13:50:00,41.5,41.52,41.44,41.51,94691.0,32.5083,32.524,32.4613,32.5161,94691.0
2017-05-18 14:00:00,41.52,41.77,41.52,41.7,111843.0,32.524,32.7198,32.524,32.665,111843.0
2017-05-18 14:10:00,41.69,41.7,41.5,41.51,102682.0,32.6571,32.665,32.5083,32.5161,102682.0
2017-05-18 14:20:00,41.51,41.57,41.48,41.56,77805.0,32.5161,32.5631,32.4926,32.5553,77805.0
2017-05-18 14:30:00,41.55,41.61,41.48,41.53,102966.0,32.5475,32.5945,32.4926,32.5318,102966.0
2017-05-18 14:40:00,41.53,41.55,41.39,41.42,163072.0,32.5318,32.5475,32.4221,32.4456,163072.0
2017-05-18 14:50:00,41.43,41.51,41.34,41.49,175677.0,32.4535,32.5161,32.383,32.5005,175677.0
2017-05-18 15:00:00,41.5,41.51,41.41,41.49,161147.0,32.5083,32.5161,32.4378,32.5005,161147.0
2017-05-18 15:10:00,41.49,41.5,41.44,41.48,106820.0,32.5005,32.5083,32.4613,32.4926,106820.0
2017-05-18 15:20:00,41.48,41.54,41.41,41.54,102231.0,32.4926,32.5396,32.4378,32.5396,102231.0
2017-05-18 15:30:00,41.53,41.55,41.46,41.5,142112.0,32.5318,32.5475,32.477,32.5083,142112.0
2017-05-18 15:40:00,41.5,41.54,41.39,41.49,214399.0,32.5083,32.5396,32.4221,32.5005,214399.0
2017-05-18 15:50:00,41.48,41.52,41.37,41.39,368932.0,32.4926,32.524,32.4065,32.4221,368932.0
2017-05-19 09:30:00,41.17,41.19,40.6,40.76,309382.0,32.2498,32.2655,31.8033,31.9286,309382.0
2017-05-19 09:40:00,40.78,40.86,40.4,40.43,197817.0,31.9443,32.007,31.6466,31.6701,197817.0
2017-05-19 09:50:00,40.42,40.82,40.38,40.76,135994.0,31.6623,31.9756,31.631,31.9286,135994.0
2017-05-19 10:00:00,40.77,40.91,40.75,40.83,143659.0,31.9365,32.0461,31.9208,31.9835,143659.0
2017-05-19 10:10:00,40.83,41.06,40.78,40.92,132172.0,31.9835,32.1636,31.9443,32.054,132172.0
2017-05-19 10:20:00,40.89,40.93,40.6,40.71,230187.0,32.0305,32.0618,31.8033,31.8895,230187.0
2017-05-19 10:30:00,40.72,40.88,40.72,40.83,89080.0,31.8973,32.0226,31.8973,31.9835,89080.0
2017-05-19 10:40:00,40.84,40.93,40.75,40.91,94142.0,31.9913,32.0618,31.9208,32.0461,94142.0
2017-05-19 10:50:00,40.92,40.92,40.73,40.75,135124.0,32.054,32.054,31.9051,31.9208,135124.0
2017-05-19 11:00:00,40.76,40.85,40.69,40.76,211473.0,31.9286,31.9991,31.8738,31.9286,211473.0
2017-05-19 11:10:00,40.77,40.81,40.54,40.56,123986.0,31.9365,31.9678,31.7563,31.772,123986.0
2017-05-19 11:20:00,40.56,40.58,40.44,40.54,102735.0,31.772,31.7876,31.678,31.7563,102735.0
2017-05-19 11:30:00,40.55,40.63,40.45,40.52,87699.0,31.7641,31.8268,31.6858,31.7406,87699.0
2017-05-19 11:40:00,40.5,40.59,40.45,40.47,76165.0,31.725,31.7955,31.6858,31.7015,76165.0
2017-05-19 11:50:00,40.48,40.54,40.47,40.51,59782.0,31.7093,31.7563,31.7015,31.7328,59782.0
2017-05-19 12:00:00,40.52,40.64,40.48,40.62,61603.0,31.7406,31.8346,31.7093,31.819,61603.0
2017-05-19 12:10:00,40.62,40.77,40.6,40.74,60071.0,31.819,31.9365,31.8033,31.913,60071.0
2017-05-19 12:20:00,40.77,40.83,40.71,40.78,53886.0,31.9365,31.9835,31.8895,31.9443,53886.0
2017-05-19 12:30:00,40.78,40.84,40.7,40.71,46410.0,31.9443,31.9913,31.8816,31.8895,46410.0
2017-05-19 12:40:00,40.7,40.74,40.67,40.67,45319.0,31.8816,31.913,31.8581,31.8581,45319.0
2017-05-19 12:50:00,40.68,40.77,40.67,40.73,46277.0,31.866,31.9365,31.8581,31.9051,46277.0
2017-05-19 13:00:00,40.74,40.74,40.63,40.65,42527.0,31.913,31.913,31.8268,31.8425,42527.0
2017-05-19 13:10:00,40.69,40.79,40.69,40.73,39358.0,31.8738,31.9521,31.8738,31.9051,39358.0
2017-05-19 13:20:00,40.74,40.8,40.66,40.8,62364.0,31.913,31.96,31.8503,31.96,62364.0
2017-05-19 13:30:00,40.8,40.82,40.72,40.8,42983.0,31.96,31.9756,31.8973,31.96,42983.0
2017-05-19 13:40:00,40.81,40.84,40.76,40.79,46843.0,31.9678,31.9913,31.9286,31.9521,46843.0
2017-05-19 13:50:00,40.78,40.89,40.77,40.83,35726.0,31.9443,32.0305,31.9365,31.9835,35726.0
2017-05-19 14:00:00,40.85,40.89,40.76,40.88,47460.0,31.9991,32.0305,31.9286,32.0226,47460.0
2017-05-19 14:10:00,40.88,40.92,40.82,40.89,77415.0,32.0226,32.054,31.9756,32.0305,77415.0
2017-05-19 14:20:00,40.89,40.94,40.85,40.92,40349.0,32.0305,32.0696,31.9991,32.054,40349.0
2017-05-19 14:30:00,40.92,40.97,40.92,40.95,56043.0,32.054,32.0931,32.054,32.0775,56043.0
2017-05-19 14:40:00,40.96,40.97,40.88,40.9,64128.0,32.0853,32.0931,32.0226,32.0383,64128.0
2017-05-19 14:50:00,40.91,41.0,40.88,40.98,46931.0,32.0461,32.1166,32.0226,32.101,46931.0
2017-05-19 15:00:00,41.0,41.01,40.94,40.96,81180.0,32.1166,32.1245,32.0696,32.0853,81180.0
2017-05-19 15:10:00,40.96,41.03,40.91,41.0,60548.0,32.0853,32.1401,32.0461,32.1166,60548.0
2017-05-19 15:20:00,40.99,41.02,40.99,41.0,78383.0,32.1088,32.1323,32.1088,32.1166,78383.0
2017-05-19 15:30:00,40.99,41.02,40.99,41.01,131289.0,32.1088,32.1323,32.1088,32.1245,131289.0
2017-05-19 15:40:00,41.01,41.02,40.89,41.0,163063.0,32.1245,32.1323,32.0305,32.1166,163063.0
2017-05-19 15:50:00,40.99,40.99,40.8,40.8,375771.0,32.1088,32.1088,31.96,31.96,375771.0
2017-05-22 09:30:00,40.74,41.07,40.69,41.04,58791.0,31.913,32.1715,31.8738,32.148,58791.0
2017-05-22 09:40:00,41.04,41.12,40.98,41.06,95166.0,32.148,32.2106,32.101,32.1636,95166.0
2017-05-22 09:50:00,41.05,41.11,40.98,41.08,63911.0,32.1558,32.2028,32.101,32.1793,63911.0
2017-05-22 10:00:00,41.1,41.1,40.98,41.03,73438.0,32.195,32.195,32.101,32.1401,73438.0
2017-05-22 10:10:00,41.01,41.04,40.99,41.0,85475.0,32.1245,32.148,32.1088,32.1166,85475.0
2017-05-22 10:20:00,41.01,41.06,40.99,41.0,107879.0,32.1245,32.1636,32.1088,32.1166,107879.0
2017-05-22 10:30:00,41.0,41.04,40.97,41.0,92010.0,32.1166,32.148,32.0931,32.1166,92010.0
2017-05-22 10:40:00,41.0,41.03,40.99,41.0,66272.0,32.1166,32.1401,32.1088,32.1166,66272.0
2017-05-22 10:50:00,40.99,41.03,40.99,41.01,72664.0,32.1088,32.1401,32.1088,32.1245,72664.0
2017-05-22 11:00:00,41.0,41.04,40.99,41.01,62847.0,32.1166,32.148,32.1088,32.1245,62847.0
2017-05-22 11:10:00,41.02,41.05,40.99,41.01,44745.0,32.1323,32.1558,32.1088,32.1245,44745.0
2017-05-22 11:20:00,41.01,41.02,40.99,41.02,57216.0,32.1245,32.1323,32.1088,32.1323,57216.0
2017-05-22 11:30:00,41.02,41.02,40.99,41.0,59845.0,32.1323,32.1323,32.1088,32.1166,59845.0
2017-05-22 11:40:00,41.0,41.01,40.99,41.0,93749.0,32.1166,32.1245,32.1088,32.1166,93749.0
2017-05-22 11:50:00,40.99,41.0,40.76,40.84,147840.0,32.1088,32.1166,31.9286,31.9913,147840.0
2017-05-22 12:00:00,40.85,40.9,40.84,40.9,38228.0,31.9991,32.0383,31.9913,32.0383,38228.0
2017-05-22 12:10:00,40.9,40.95,40.85,40.85,38151.0,32.0383,32.0775,31.9991,31.9991,38151.0
2017-05-22 12:20:00,40.86,40.88,40.79,40.87,81411.0,32.007,32.0226,31.9521,32.0148,81411.0
2017-05-22 12:30:00,40.86,40.88,40.79,40.83,39262.0,32.007,32.0226,31.9521,31.9835,39262.0
2017-05-22 12:40:00,40.84,40.91,40.81,40.9,33016.0,31.9913,32.0461,31.9678,32.0383,33016.0
2017-05-22 12:50:00,40.9,40.97,40.89,40.94,34548.0,32.0383,32.0931,32.0305,32.0696,34548.0
2017-05-22 13:00:00,40.93,40.97,40.93,40.97,27619.0,32.0618,32.0931,32.0618,32.0931,27619.0
2017-05-22 13:10:00,40.97,40.99,40.94,40.94,28389.0,32.0931,32.1088,32.0696,32.0696,28389.0
2017-05-22 13:20:00,40.94,41.0,40.94,40.99,45796.0,32.0696,32.1166,32.0696,32.1088,45796.0
2017-05-22 13:30:00,40.99,41.01,40.93,40.98,61682.0,32.1088,32.1245,32.0618,32.101,61682.0
2017-05-22 13:40:00,40.97,41.0,40.95,40.96,39583.0,32.0931,32.1166,32.0775,32.0853,39583.0
2017-05-22 13:50:00,40.96,41.0,40.95,40.97,23629.0,32.0853,32.1166,32.0775,32.0931,23629.0
2017-05-22 14:00:00,40.97,40.99,40.97,40.98,62441.0,32.0931,32.1088,32.0931,32.101,62441.0
2017-05-22 14:10:00,40.98,40.98,40.9,40.92,84711.0,32.101,32.101,32.0383,32.054,84711.0
2017-05-22 14:20:00,40.92,40.96,40.92,40.96,36084.0,32.054,32.0853,32.054,32.0853,36084.0
2017-05-22 14:30:00,40.96,40.99,40.96,40.97,48659.0,32.0853,32.1088,32.0853,32.0931,48659.0
2017-05-22 14:40:00,40.98,40.98,40.94,40.95,47178.0,32.101,32.101,32.0696,32.0775,47178.0
2017-05-22 14:50:00,40.95,41.0,40.94,41.0,41374.0,32.0775,32.1166,32.0696,32.1166,41374.0
2017-05-22 15:00:00,41.0,41.01,40.98,40.99,64114.0,32.1166,32.1245,32.101,32.1088,64114.0
2017-05-22 15:10:00,41.0,41.04,40.99,41.02,74466.0,32.1166,32.148,32.1088,32.1323,74466.0
2017-05-22 15:20:00,41.03,41.07,41.02,41.06,43749.0,32.1401,32.1715,32.1323,32.1636,43749.0
2017-05-22 15:30:00,41.06,41.06,41.02,41.02,70152.0,32.1636,32.1636,32.1323,32.1323,70152.0
2017-05-22 15:40:00,41.02,41.07,41.02,41.03,81724.0,32.1323,32.1715,32.1323,32.1401,81724.0
2017-05-22 15:50:00,41.02,41.07,40.98,40.98,209153.0,32.1323,32.1715,32.101,32.101,209153.0
2017-05-23 09:30:00,41.02,41.21,41.0,41.21,69797.0,32.1323,32.2811,32.1166,32.2811,69797.0
2017-05-23 09:40:00,41.21,41.27,41.04,41.16,75310.0,32.2811,32.3281,32.148,32.242,75310.0
2017-05-23 09:50:00,41.16,41.27,41.14,41.26,46115.0,32.242,32.3281,32.2263,32.3203,46115.0
2017-05-23 10:00:00,41.24,41.25,41.05,41.13,50150.0,32.3046,32.3125,32.1558,32.2185,50150.0
2017-05-23 10:10:00,41.12,41.13,41.02,41.07,75480.0,32.2106,32.2185,32.1323,32.1715,75480.0
2017-05-23 10:20:00,41.07,41.31,41.05,41.27,66693.0,32.1715,32.3595,32.1558,32.3281,66693.0
2017-05-23 10:30:00,41.27,41.42,41.26,41.32,110928.0,32.3281,32.4456,32.3203,32.3673,110928.0
2017-05-23 10:40:00,41.33,41.36,41.23,41.24,85850.0,32.3751,32.3986,32.2968,32.3046,85850.0
2017-05-23 10:50:00,41.24,41.29,41.22,41.25,59277.0,32.3046,32.3438,32.289,32.3125,59277.0
2017-05-23 11:00:00,41.26,41.3,41.24,41.3,29968.0,32.3203,32.3516,32.3046,32.3516,29968.0
2017-05-23 11:10:00,41.3,41.32,41.24,41.31,32926.0,32.3516,32.3673,32.3046,32.3595,32926.0
2017-05-23 11:20:00,41.31,41.42,41.3,41.42,27236.0,32.3595,32.4456,32.3516,32.4456,27236.0
2017-05-23 11:30:00,41.42,41.52,41.41,41.48,74677.0,32.4456,32.524,32.4378,32.4926,74677.0
2017-05-23 11:40:00,41.49,41.52,41.44,41.49,24901.0,32.5005,32.524,32.4613,32.5005,24901.0
2017-05-23 11:50:00,41.49,41.58,41.49,41.57,51794.0,32.5005,32.571,32.5005,32.5631,51794.0
2017-05-23 12:00:00,41.57,41.6,41.47,41.48,107164.0,32.5631,32.5866,32.4848,32.4926,107164.0
2017-05-23 12:10:00,41.48,41.52,41.4,41.4,52935.0,32.4926,32.524,32.43,32.43,52935.0
2017-05-23 12:20:00,41.41,41.51,41.4,41.51,48960.0,32.4378,32.5161,32.43,32.5161,48960.0
2017-05-23 12:30:00,41.51,41.52,41.41,41.43,29179.0,32.5161,32.524,32.4378,32.4535,29179.0
2017-05-23 12:40:00,41.43,41.51,41.42,41.45,22719.0,32.4535,32.5161,32.4456,32.4691,22719.0
2017-05-23 12:50:00,41.46,41.47,41.42,41.42,14188.0,32.477,32.4848,32.4456,32.4456,14188.0
2017-05-23 13:00:00,41.42,41.44,41.38,41.42,15867.0,32.4456,32.4613,32.4143,32.4456,15867.0
2017-05-23 13:10:00,41.41,41.42,41.34,41.35,33194.0,32.4378,32.4456,32.383,32.3908,33194.0
2017-05-23 13:20:00,41.36,41.38,41.34,41.35,51617.0,32.3986,32.4143,32.383,32.3908,51617.0
2017-05-23 13:30:00,41.36,41.43,41.34,41.36,52272.0,32.3986,32.4535,32.383,32.3986,52272.0
2017-05-23 13:40:00,41.35,41.39,41.28,41.29,65979.0,32.3908,32.4221,32.336,32.3438,65979.0
2017-05-23 13:50:00,41.28,41.33,41.26,41.32,34834.0,32.336,32.3751,32.3203,32.3673,34834.0
2017-05-23 14:00:00,41.33,41.34,41.28,41.31,36920.0,32.3751,32.383,32.336,32.3595,36920.0
2017-05-23 14:10:00,41.31,41.37,41.31,41.31,97637.0,32.3595,32.4065,32.3595,32.3595,97637.0
2017-05-23 14:20:00,41.32,41.47,41.31,41.46,125731.0,32.3673,32.4848,32.3595,32.477,125731.0
2017-05-23 14:30:00,41.45,41.46,41.37,41.43,106189.0,32.4691,32.477,32.4065,32.4535,106189.0
2017-05-23 14:40:00,41.44,41.5,41.43,41.44,70974.0,32.4613,32.5083,32.4535,32.4613,70974.0
2017-05-23 14:50:00,41.44,41.51,41.43,41.46,65222.0,32.4613,32.5161,32.4535,32.477,65222.0
2017-05-23 15:00:00,41.46,41.52,41.44,41.5,67682.0,32.477,32.524,32.4613,32.5083,67682.0
2017-05-23 15:10:00,41.5,41.51,41.45,41.45,71600.0,32.5083,32.5161,32.4691,32.4691,71600.0
2017-05-23 15:20:00,41.45,41.52,41.45,41.5,127116.0,32.4691,32.524,32.4691,32.5083,127116.0
2017-05-23 15:30:00,41.5,41.53,41.45,41.51,141882.0,32.5083,32.5318,32.4691,32.5161,141882.0
2017-05-23 15:40:00,41.51,41.52,41.4,41.4,162159.0,32.5161,32.524,32.43,32.43,162159.0
2017-05-23 15:50:00,41.4,41.45,41.36,41.45,248982.0,32.43,32.4691,32.3986,32.4691,248982.0
2017-05-24 09:30:00,41.44,41.59,41.27,41.48,58624.0,32.4613,32.5788,32.3281,32.4926,58624.0
2017-05-24 09:40:00,41.46,41.53,41.27,41.43,59978.0,32.477,32.5318,32.3281,32.4535,59978.0
2017-05-24 09:50:00,41.44,41.48,41.37,41.42,44490.0,32.4613,32.4926,32.4065,32.4456,44490.0
2017-05-24 10:00:00,41.44,41.5,41.34,41.37,41112.0,32.4613,32.5083,32.383,32.4065,41112.0
2017-05-24 10:10:00,41.35,41.35,41.27,41.3,38671.0,32.3908,32.3908,32.3281,32.3516,38671.0
2017-05-24 10:20:00,41.3,41.53,41.27,41.53,44531.0,32.3516,32.5318,32.3281,32.5318,44531.0
2017-05-24 10:30:00,41.54,41.67,41.5,41.63,35416.0,32.5396,32.6415,32.5083,32.6101,35416.0
2017-05-24 10:40:00,41.63,41.64,41.49,41.53,39689.0,32.6101,32.618,32.5005,32.5318,39689.0
2017-05-24 10:50:00,41.54,41.64,41.5,41.63,27903.0,32.5396,32.618,32.5083,32.6101,27903.0
2017-05-24 11:00:00,41.63,41.69,41.62,41.66,28258.0,32.6101,32.6571,32.6023,32.6336,28258.0
2017-05-24 11:10:00,41.66,41.84,41.65,41.82,67244.0,32.6336,32.7746,32.6258,32.759,67244.0
2017-05-24 11:20:00,41.82,41.82,41.67,41.69,30466.0,32.759,32.759,32.6415,32.6571,30466.0
2017-05-24 11:30:00,41.71,41.72,41.62,41.63,20473.0,32.6728,32.6806,32.6023,32.6101,20473.0
2017-05-24 11:40:00,41.62,41.71,41.6,41.66,45818.0,32.6023,32.6728,32.5866,32.6336,45818.0
2017-05-24 11:50:00,41.66,41.67,41.57,41.58,24325.0,32.6336,32.6415,32.5631,32.571,24325.0
2017-05-24 12:00:00,41.57,41.62,41.55,41.58,18960.0,32.5631,32.6023,32.5475,32.571,18960.0
2017-05-24 12:10:00,41.58,41.59,41.55,41.56,17989.0,32.571,32.5788,32.5475,32.5553,17989.0
2017-05-24 12:20:00,41.57,41.64,41.55,41.61,16713.0,32.5631,32.618,32.5475,32.5945,16713.0
2017-05-24 12:30:00,41.62,41.63,41.57,41.59,13886.0,32.6023,32.6101,32.5631,32.5788,13886.0
2017-05-24 12:40:00,41.59,41.62,41.56,41.58,18891.0,32.5788,32.6023,32.5553,32.571,18891.0
2017-05-24 12:50:00,41.57,41.61,41.56,41.59,19459.0,32.5631,32.5945,32.5553,32.5788,19459.0
2017-05-24 13:00:00,41.59,41.76,41.58,41.75,46940.0,32.5788,32.712,32.571,32.7041,46940.0
2017-05-24 13:10:00,41.75,41.76,41.63,41.71,45953.0,32.7041,32.712,32.6101,32.6728,45953.0
2017-05-24 13:20:00,41.69,41.77,41.68,41.76,31859.0,32.6571,32.7198,32.6493,32.712,31859.0
2017-05-24 13:30:00,41.77,41.79,41.7,41.77,29146.0,32.7198,32.7355,32.665,32.7198,29146.0
2017-05-24 13:40:00,41.77,41.79,41.74,41.75,14609.0,32.7198,32.7355,32.6963,32.7041,14609.0
2017-05-24 13:50:00,41.76,41.82,41.73,41.81,55303.0,32.712,32.759,32.6885,32.7511,55303.0
2017-05-24 14:00:00,41.81,41.81,41.68,41.68,44789.0,32.7511,32.7511,32.6493,32.6493,44789.0
2017-05-24 14:10:00,41.69,41.75,41.67,41.75,28948.0,32.6571,32.7041,32.6415,32.7041,28948.0
2017-05-24 14:20:00,41.75,41.76,41.7,41.72,26212.0,32.7041,32.712,32.665,32.6806,26212.0
2017-05-24 14:30:00,41.72,41.72,41.66,41.7,38871.0,32.6806,32.6806,32.6336,32.665,38871.0
2017-05-24 14:40:00,41.7,41.73,41.68,41.73,30204.0,32.665,32.6885,32.6493,32.6885,30204.0
2017-05-24 14:50:00,41.73,41.77,41.71,41.76,49258.0,32.6885,32.7198,32.6728,32.712,49258.0
2017-05-24 15:00:00,41.75,41.75,41.62,41.62,33136.0,32.7041,32.7041,32.6023,32.6023,33136.0
2017-05-24 15:10:00,41.63,41.66,41.6,41.63,27843.0,32.6101,32.6336,32.5866,32.6101,27843.0
2017-05-24 15:20:00,41.63,41.65,41.61,41.63,34214.0,32.6101,32.6258,32.5945,32.6101,34214.0
2017-05-24 15:30:00,41.63,41.65,41.61,41.64,67544.0,32.6101,32.6258,32.5945,32.618,67544.0
2017-05-24 15:40:00,41.64,41.64,41.5,41.54,93446.0,32.618,32.618,32.5083,32.5396,93446.0
2017-05-24 15:50:00,41.54,41.56,41.5,41.5,243358.0,32.5396,32.5553,32.5083,32.5083,243358.0
2017-05-25 09:30:00,41.94,42.2,41.58,41.94,68582.0,32.853,33.0566,32.571,32.853,68582.0
2017-05-25 09:40:00,41.96,42.32,41.89,42.26,65999.0,32.8686,33.1506,32.8138,33.1036,65999.0
2017-05-25 09:50:00,42.24,42.45,42.19,42.45,106145.0,33.088,33.2525,33.0488,33.2525,106145.0
2017-05-25 10:00:00,42.45,42.64,42.39,42.63,165296.0,33.2525,33.4013,33.2055,33.3935,165296.0
2017-05-25 10:10:00,42.62,42.75,42.57,42.67,116148.0,33.3856,33.4875,33.3465,33.4248,116148.0
2017-05-25 10:20:00,42.67,42.76,42.62,42.68,121691.0,33.4248,33.4953,33.3856,33.4326,121691.0
2017-05-25 10:30:00,42.67,42.67,42.44,42.46,60235.0,33.4248,33.4248,33.2446,33.2603,60235.0
2017-05-25 10:40:00,42.47,42.54,42.45,42.5,45796.0,33.2681,33.323,33.2525,33.2916,45796.0
2017-05-25 10:50:00,42.49,42.55,42.32,42.35,44705.0,33.2838,33.3308,33.1506,33.1741,44705.0
2017-05-25 11:00:00,42.35,42.44,42.3,42.32,57730.0,33.1741,33.2446,33.135,33.1506,57730.0
2017-05-25 11:10:00,42.31,42.4,42.16,42.16,45892.0,33.1428,33.2133,33.0253,33.0253,45892.0
2017-05-25 11:20:00,42.16,42.28,42.11,42.28,43452.0,33.0253,33.1193,32.9861,33.1193,43452.0
2017-05-25 11:30:00,42.29,42.29,42.18,42.24,44175.0,33.1271,33.1271,33.041,33.088,44175.0
2017-05-25 11:40:00,42.23,42.25,42.08,42.09,48847.0,33.0801,33.0958,32.9626,32.9705,48847.0
2017-05-25 11:50:00,42.08,42.15,42.07,42.07,22771.0,32.9626,33.0175,32.9548,32.9548,22771.0
2017-05-25 12:00:00,42.08,42.09,41.94,42.05,30193.0,32.9626,32.9705,32.853,32.9391,30193.0
2017-05-25 12:10:00,42.05,42.07,41.99,42.07,23666.0,32.9391,32.9548,32.8921,32.9548,23666.0
2017-05-25 12:20:00,42.05,42.08,42.05,42.07,32885.0,32.9391,32.9626,32.9391,32.9548,32885.0
2017-05-25 12:30:00,42.06,42.08,42.02,42.05,30644.0,32.947,32.9626,32.9156,32.9391,30644.0
2017-05-25 12:40:00,42.04,42.16,42.04,42.13,31887.0,32.9313,33.0253,32.9313,33.0018,31887.0
2017-05-25 12:50:00,42.12,42.16,42.09,42.1,24032.0,32.994,33.0253,32.9705,32.9783,24032.0
2017-05-25 13:00:00,42.1,42.17,42.09,42.11,28147.0,32.9783,33.0331,32.9705,32.9861,28147.0
2017-05-25 13:10:00,42.11,42.17,42.11,42.15,18202.0,32.9861,33.0331,32.9861,33.0175,18202.0
2017-05-25 13:20:00,42.15,42.24,42.13,42.23,19045.0,33.0175,33.088,33.0018,33.0801,19045.0
2017-05-25 13:30:00,42.24,42.29,42.22,42.26,20086.0,33.088,33.1271,33.0723,33.1036,20086.0
2017-05-25 13:40:00,42.27,42.27,42.17,42.17,25627.0,33.1115,33.1115,33.0331,33.0331,25627.0
2017-05-25 13:50:00,42.18,42.23,42.07,42.09,72220.0,33.041,33.0801,32.9548,32.9705,72220.0
2017-05-25 14:00:00,42.08,42.13,42.08,42.09,25116.0,32.9626,33.0018,32.9626,32.9705,25116.0
2017-05-25 14:10:00,42.08,42.09,41.97,41.99,41759.0,32.9626,32.9705,32.8765,32.8921,41759.0
2017-05-25 14:20:00,41.99,42.02,41.97,41.98,16700.0,32.8921,32.9156,32.8765,32.8843,16700.0
2017-05-25 14:30:00,41.98,42.09,41.98,42.09,28098.0,32.8843,32.9705,32.8843,32.9705,28098.0
2017-05-25 14:40:00,42.1,42.14,42.04,42.06,36112.0,32.9783,33.0096,32.9313,32.947,36112.0
2017-05-25 14:50:00,42.07,42.08,41.99,41.99,16676.0,32.9548,32.9626,32.8921,32.8921,16676.0
2017-05-25 15:00:00,41.99,42.04,41.98,42.01,21661.0,32.8921,32.9313,32.8843,32.9078,21661.0
2017-05-25 15:10:00,42.0,42.01,41.96,42.0,30236.0,32.9,32.9078,32.8686,32.9,30236.0
2017-05-25 15:20:00,41.99,42.01,41.93,41.94,30567.0,32.8921,32.9078,32.8451,32.853,30567.0
2017-05-25 15:30:00,41.93,41.95,41.91,41.94,64797.0,32.8451,32.8608,32.8295,32.853,64797.0
2017-05-25 15:40:00,41.94,42.0,41.92,41.96,79029.0,32.853,32.9,32.8373,32.8686,79029.0
2017-05-25 15:50:00,41.97,42.02,41.93,42.01,137902.0,32.8765,32.9156,32.8451,32.9078,137902.0
2017-05-26 09:30:00,42.01,42.14,41.77,41.86,23538.0,32.9078,33.0096,32.7198,32.7903,23538.0
2017-05-26 09:40:00,41.84,41.96,41.67,41.96,30230.0,32.7746,32.8686,32.6415,32.8686,30230.0
2017-05-26 09:50:00,41.96,42.0,41.83,41.9,52974.0,32.8686,32.9,32.7668,32.8216,52974.0
2017-05-26 10:00:00,41.9,42.0,41.89,41.96,44782.0,32.8216,32.9,32.8138,32.8686,44782.0
2017-05-26 10:10:00,41.97,42.03,41.79,41.79,41014.0,32.8765,32.9235,32.7355,32.7355,41014.0
2017-05-26 10:20:00,41.8,41.81,41.74,41.8,53968.0,32.7433,32.7511,32.6963,32.7433,53968.0
2017-05-26 10:30:00,41.79,41.85,41.76,41.84,58359.0,32.7355,32.7825,32.712,32.7746,58359.0
2017-05-26 10:40:00,41.85,41.92,41.77,41.91,83566.0,32.7825,32.8373,32.7198,32.8295,83566.0
2017-05-26 10:50:00,41.91,41.96,41.91,41.95,38364.0,32.8295,32.8686,32.8295,32.8608,38364.0
2017-05-26 11:00:00,41.96,42.04,41.94,42.02,61580.0,32.8686,32.9313,32.853,32.9156,61580.0
2017-05-26 11:10:00,42.01,42.02,41.97,42.01,60658.0,32.9078,32.9156,32.8765,32.9078,60658.0
2017-05-26 11:20:00,42.01,42.03,41.9,41.98,44904.0,32.9078,32.9235,32.8216,32.8843,44904.0
2017-05-26 11:30:00,41.99,42.05,41.98,42.04,47495.0,32.8921,32.9391,32.8843,32.9313,47495.0
2017-05-26 11:40:00,42.04,42.05,42.01,42.02,28089.0,32.9313,32.9391,32.9078,32.9156,28089.0
2017-05-26 11:50:00,42.02,42.05,41.95,41.99,40345.0,32.9156,32.9391,32.8608,32.8921,40345.0
2017-05-26 12:00:00,41.99,42.0,41.97,41.99,24770.0,32.8921,32.9,32.8765,32.8921,24770.0
2017-05-26 12:10:00,41.98,41.99,41.89,41.94,27940.0,32.8843,32.8921,32.8138,32.853,27940.0
2017-05-26 12:20:00,41.95,42.04,41.94,42.03,26807.0,32.8608,32.9313,32.853,32.9235,26807.0
2017-05-26 12:30:00,42.03,42.06,42.02,42.05,26411.0,32.9235,32.947,32.9156,32.9391,26411.0
2017-05-26 12:40:00,42.05,42.08,42.04,42.08,34801.0,32.9391,32.9626,32.9313,32.9626,34801.0
2017-05-26 12:50:00,42.09,42.14,42.08,42.14,27857.0,32.9705,33.0096,32.9626,33.0096,27857.0
2017-05-26 13:00:00,42.14,42.16,42.14,42.15,28660.0,33.0096,33.0253,33.0096,33.0175,28660.0
2017-05-26 13:10:00,42.15,42.27,42.14,42.23,31395.0,33.0175,33.1115,33.0096,33.0801,31395.0
2017-05-26 13:20:00,42.25,42.28,42.2,42.28,29522.0,33.0958,33.1193,33.0566,33.1193,29522.0
2017-05-26 13:30:00,42.27,42.27,42.24,42.24,14487.0,33.1115,33.1115,33.088,33.088,14487.0
2017-05-26 13:40:00,42.26,42.27,42.22,42.22,33997.0,33.1036,33.1115,33.0723,33.0723,33997.0
2017-05-26 13:50:00,42.21,42.24,42.19,42.19,17769.0,33.0645,33.088,33.0488,33.0488,17769.0
2017-05-26 14:00:00,42.19,42.25,42.18,42.24,24979.0,33.0488,33.0958,33.041,33.088,24979.0
2017-05-26 14:10:00,42.25,42.29,42.23,42.24,20930.0,33.0958,33.1271,33.0801,33.088,20930.0
2017-05-26 14:20:00,42.25,42.27,42.24,42.25,24205.0,33.0958,33.1115,33.088,33.0958,24205.0
2017-05-26 14:30:00,42.24,42.26,42.21,42.21,46737.0,33.088,33.1036,33.0645,33.0645,46737.0
2017-05-26 14:40:00,42.2,42.2,42.19,42.19,19938.0,33.0566,33.0566,33.0488,33.0488,19938.0
2017-05-26 14:50:00,42.19,42.24,42.19,42.23,37514.0,33.0488,33.088,33.0488,33.0801,37514.0
2017-05-26 15:00:00,42.24,42.25,42.18,42.23,56878.0,33.088,33.0958,33.041,33.0801,56878.0
2017-05-26 15:10:00,42.22,42.22,42.14,42.16,41859.0,33.0723,33.0723,33.0096,33.0253,41859.0
2017-05-26 15:20:00,42.15,42.16,42.13,42.13,40613.0,33.0175,33.0253,33.0018,33.0018,40613.0
2017-05-26 15:30:00,42.13,42.14,42.08,42.1,99880.0,33.0018,33.0096,32.9626,32.9783,99880.0
2017-05-26 15:40:00,42.11,42.16,42.1,42.13,126221.0,32.9861,33.0253,32.9783,33.0018,126221.0
2017-05-26 15:50:00,42.13,42.15,42.04,42.05,136869.0,33.0018,33.0175,32.9313,32.9391,136869.0
2017-05-30 09:30:00,41.96,42.29,41.96,42.23,49402.0,32.8686,33.1271,32.8686,33.0801,49402.0
2017-05-30 09:40:00,42.25,42.35,42.23,42.29,31709.0,33.0958,33.1741,33.0801,33.1271,31709.0
2017-05-30 09:50:00,42.28,42.29,42.26,42.27,27627.0,33.1193,33.1271,33.1036,33.1115,27627.0
2017-05-30 10:00:00,42.26,42.3,42.26,42.26,48556.0,33.1036,33.135,33.1036,33.1036,48556.0
2017-05-30 10:10:00,42.26,42.28,42.22,42.26,77409.0,33.1036,33.1193,33.0723,33.1036,77409.0
2017-05-30 10:20:00,42.27,42.31,42.24,42.27,50902.0,33.1115,33.1428,33.088,33.1115,50902.0
2017-05-30 10:30:00,42.28,42.31,42.26,42.31,34231.0,33.1193,33.1428,33.1036,33.1428,34231.0
2017-05-30 10:40:00,42.32,42.38,42.26,42.32,25736.0,33.1506,33.1976,33.1036,33.1506,25736.0
2017-05-30 10:50:00,42.32,42.32,42.23,42.25,42792.0,33.1506,33.1506,33.0801,33.0958,42792.0
2017-05-30 11:00:00,42.26,42.27,42.24,42.26,34867.0,33.1036,33.1115,33.088,33.1036,34867.0
2017-05-30 11:10:00,42.25,42.28,42.24,42.26,41204.0,33.0958,33.1193,33.088,33.1036,41204.0
2017-05-30 11:20:00,42.26,42.27,42.24,42.24,43585.0,33.1036,33.1115,33.088,33.088,43585.0
2017-05-30 11:30:00,42.25,42.27,42.24,42.25,47629.0,33.0958,33.1115,33.088,33.0958,47629.0
2017-05-30 11:40:00,42.24,42.26,42.24,42.26,50111.0,33.088,33.1036,33.088,33.1036,50111.0
2017-05-30 11:50:00,42.25,42.27,42.24,42.25,52140.0,33.0958,33.1115,33.088,33.0958,52140.0
2017-05-30 12:00:00,42.24,42.27,42.24,42.24,55418.0,33.088,33.1115,33.088,33.088,55418.0
2017-05-30 12:10:00,42.24,42.25,42.24,42.24,17783.0,33.088,33.0958,33.088,33.088,17783.0
2017-05-30 12:20:00,42.24,42.25,42.06,42.07,164454.0,33.088,33.0958,32.947,32.9548,164454.0
2017-05-30 12:30:00,42.07,42.09,42.06,42.09,29419.0,32.9548,32.9705,32.947,32.9705,29419.0
2017-05-30 12:40:00,42.09,42.1,42.01,42.03,30161.0,32.9705,32.9783,32.9078,32.9235,30161.0
2017-05-30 12:50:00,42.03,42.03,41.96,41.98,25422.0,32.9235,32.9235,32.8686,32.8843,25422.0
2017-05-30 13:00:00,41.98,42.0,41.98,41.98,23116.0,32.8843,32.9,32.8843,32.8843,23116.0
2017-05-30 13:10:00,41.99,42.0,41.96,41.96,13467.0,32.8921,32.9,32.8686,32.8686,13467.0
2017-05-30 13:20:00,41.96,42.04,41.94,42.04,34301.0,32.8686,32.9313,32.853,32.9313,34301.0
2017-05-30 13:30:00,42.03,42.12,42.02,42.11,20525.0,32.9235,32.994,32.9156,32.9861,20525.0
2017-05-30 13:40:00,42.11,42.19,42.11,42.17,27908.0,32.9861,33.0488,32.9861,33.0331,27908.0
2017-05-30 13:50:00,42.17,42.24,42.17,42.24,23951.0,33.0331,33.088,33.0331,33.088,23951.0
2017-05-30 14:00:00,42.24,42.25,42.22,42.24,25304.0,33.088,33.0958,33.0723,33.088,25304.0
2017-05-30 14:10:00,42.24,42.25,42.22,42.22,24420.0,33.088,33.0958,33.0723,33.0723,24420.0
2017-05-30 14:20:00,42.21,42.21,42.13,42.17,25107.0,33.0645,33.0645,33.0018,33.0331,25107.0
2017-05-30 14:30:00,42.16,42.17,42.09,42.13,25629.0,33.0253,33.0331,32.9705,33.0018,25629.0
2017-05-30 14:40:00,42.12,42.17,42.12,42.17,33076.0,32.994,33.0331,32.994,33.0331,33076.0
2017-05-30 14:50:00,42.17,42.31,42.17,42.27,72899.0,33.0331,33.1428,33.0331,33.1115,72899.0
2017-05-30 15:00:00,42.26,42.27,42.24,42.26,20758.0,33.1036,33.1115,33.088,33.1036,20758.0
2017-05-30 15:10:00,42.25,42.26,42.24,42.25,23835.0,33.0958,33.1036,33.088,33.0958,23835.0
2017-05-30 15:20:00,42.25,42.26,42.24,42.24,44722.0,33.0958,33.1036,33.088,33.088,44722.0
2017-05-30 15:30:00,42.24,42.25,42.24,42.24,39892.0,33.088,33.0958,33.088,33.088,39892.0
2017-05-30 15:40:00,42.25,42.26,42.19,42.24,85260.0,33.0958,33.1036,33.0488,33.088,85260.0
2017-05-30 15:50:00,42.24,42.24,42.13,42.15,146932.0,33.088,33.088,33.0018,33.0175,146932.0
2017-05-31 09:30:00,42.22,42.22,41.55,41.59,46945.0,33.0723,33.0723,32.5475,32.5788,46945.0
2017-05-31 09:40:00,41.55,41.67,41.3,41.3,42325.0,32.5475,32.6415,32.3516,32.3516,42325.0
2017-05-31 09:50:00,41.32,41.38,41.16,41.21,23904.0,32.3673,32.4143,32.242,32.2811,23904.0
2017-05-31 10:00:00,41.21,41.33,41.15,41.15,41000.0,32.2811,32.3751,32.2341,32.2341,41000.0
2017-05-31 10:10:00,41.14,41.21,41.08,41.13,87684.0,32.2263,32.2811,32.1793,32.2185,87684.0
2017-05-31 10:20:00,41.13,41.24,41.12,41.13,52808.0,32.2185,32.3046,32.2106,32.2185,52808.0
2017-05-31 10:30:00,41.16,41.25,41.14,41.14,51872.0,32.242,32.3125,32.2263,32.2263,51872.0
2017-05-31 10:40:00,41.16,41.18,41.05,41.13,33591.0,32.242,32.2576,32.1558,32.2185,33591.0
2017-05-31 10:50:00,41.13,41.16,41.08,41.1,27547.0,32.2185,32.242,32.1793,32.195,27547.0
2017-05-31 11:00:00,41.1,41.16,41.07,41.15,41068.0,32.195,32.242,32.1715,32.2341,41068.0
2017-05-31 11:10:00,41.15,41.15,41.0,41.07,31070.0,32.2341,32.2341,32.1166,32.1715,31070.0
2017-05-31 11:20:00,41.09,41.13,40.98,41.05,29017.0,32.1871,32.2185,32.101,32.1558,29017.0
2017-05-31 11:30:00,41.05,41.1,41.03,41.09,31753.0,32.1558,32.195,32.1401,32.1871,31753.0
2017-05-31 11:40:00,41.09,41.1,41.05,41.05,13823.0,32.1871,32.195,32.1558,32.1558,13823.0
2017-05-31 11:50:00,41.06,41.06,40.99,41.02,24182.0,32.1636,32.1636,32.1088,32.1323,24182.0
2017-05-31 12:00:00,41.02,41.04,40.98,41.01,31921.0,32.1323,32.148,32.101,32.1245,31921.0
2017-05-31 12:10:00,41.01,41.09,41.01,41.08,46153.0,32.1245,32.1871,32.1245,32.1793,46153.0
2017-05-31 12:20:00,41.06,41.12,41.06,41.1,14392.0,32.1636,32.2106,32.1636,32.195,14392.0
2017-05-31 12:30:00,41.11,41.19,41.1,41.18,34403.0,32.2028,32.2655,32.195,32.2576,34403.0
2017-05-31 12:40:00,41.17,41.2,41.15,41.19,20036.0,32.2498,32.2733,32.2341,32.2655,20036.0
2017-05-31 12:50:00,41.2,41.2,41.16,41.18,33210.0,32.2733,32.2733,32.242,32.2576,33210.0
2017-05-31 13:00:00,41.19,41.19,41.1,41.13,28850.0,32.2655,32.2655,32.195,32.2185,28850.0
2017-05-31 13:10:00,41.12,41.15,41.06,41.07,32791.0,32.2106,32.2341,32.1636,32.1715,32791.0
2017-05-31 13:20:00,41.09,41.11,41.01,41.01,36353.0,32.1871,32.2028,32.1245,32.1245,36353.0
2017-05-31 13:30:00,41.01,41.02,40.92,40.94,39347.0,32.1245,32.1323,32.054,32.0696,39347.0
2017-05-31 13:40:00,40.93,40.94,40.89,40.9,19505.0,32.0618,32.0696,32.0305,32.0383,19505.0
2017-05-31 13:50:00,40.9,40.95,40.9,40.93,12899.0,32.0383,32.0775,32.0383,32.0618,12899.0
2017-05-31 14:00:00,40.93,40.95,40.87,40.95,13489.0,32.0618,32.0775,32.0148,32.0775,13489.0
2017-05-31 14:10:00,40.94,40.94,40.89,40.94,28936.0,32.0696,32.0696,32.0305,32.0696,28936.0
2017-05-31 14:20:00,40.94,40.97,40.9,40.92,31918.0,32.0696,32.0931,32.0383,32.054,31918.0
2017-05-31 14:30:00,40.93,40.94,40.89,40.9,22630.0,32.0618,32.0696,32.0305,32.0383,22630.0
2017-05-31 14:40:00,40.9,40.9,40.86,40.88,23824.0,32.0383,32.0383,32.007,32.0226,23824.0
2017-05-31 14:50:00,40.88,40.93,40.85,40.91,26334.0,32.0226,32.0618,31.9991,32.0461,26334.0
2017-05-31 15:00:00,40.92,40.99,40.91,40.98,33625.0,32.054,32.1088,32.0461,32.101,33625.0
2017-05-31 15:10:00,40.98,41.03,40.97,41.02,41420.0,32.101,32.1401,32.0931,32.1323,41420.0
2017-05-31 15:20:00,41.01,41.01,40.96,40.97,35493.0,32.1245,32.1245,32.0853,32.0931,35493.0
2017-05-31 15:30:00,40.97,41.05,40.96,41.02,49957.0,32.0931,32.1558,32.0853,32.1323,49957.0
2017-05-31 15:40:00,41.02,41.11,41.02,41.1,89833.0,32.1323,32.2028,32.1323,32.195,89833.0
2017-05-31 15:50:00,41.1,41.16,41.1,41.12,230598.0,32.195,32.242,32.195,32.2106,230598.0
2017-06-01 09:30:00,41.34,41.4,41.14,41.33,30788.0,32.383,32.43,32.2263,32.3751,30788.0
2017-06-01 09:40:00,41.27,41.67,41.22,41.63,32977.0,32.3281,32.6415,32.289,32.6101,32977.0
2017-06-01 09:50:00,41.65,41.83,41.53,41.83,31639.0,32.6258,32.7668,32.5318,32.7668,31639.0
2017-06-01 10:00:00,41.83,41.87,41.69,41.72,30661.0,32.7668,32.7981,32.6571,32.6806,30661.0
2017-06-01 10:10:00,41.71,41.74,41.65,41.7,51050.0,32.6728,32.6963,32.6258,32.665,51050.0
2017-06-01 10:20:00,41.72,41.84,41.71,41.77,26787.0,32.6806,32.7746,32.6728,32.7198,26787.0
2017-06-01 10:30:00,41.78,41.78,41.42,41.47,43746.0,32.7276,32.7276,32.4456,32.4848,43746.0
2017-06-01 10:40:00,41.45,41.57,41.43,41.56,26300.0,32.4691,32.5631,32.4535,32.5553,26300.0
2017-06-01 10:50:00,41.54,41.56,41.42,41.48,17593.0,32.5396,32.5553,32.4456,32.4926,17593.0
2017-06-01 11:00:00,41.51,41.59,41.5,41.57,20429.0,32.5161,32.5788,32.5083,32.5631,20429.0
2017-06-01 11:10:00,41.57,41.62,41.54,41.56,29639.0,32.5631,32.6023,32.5396,32.5553,29639.0
2017-06-01 11:20:00,41.56,41.59,41.47,41.48,16766.0,32.5553,32.5788,32.4848,32.4926,16766.0
2017-06-01 11:30:00,41.49,41.49,41.36,41.47,15900.0,32.5005,32.5005,32.3986,32.4848,15900.0
2017-06-01 11:40:00,41.47,41.51,41.42,41.51,12462.0,32.4848,32.5161,32.4456,32.5161,12462.0
2017-06-01 11:50:00,41.51,41.57,41.49,41.49,19652.0,32.5161,32.5631,32.5005,32.5005,19652.0
2017-06-01 12:00:00,41.5,41.55,41.46,41.48,52294.0,32.5083,32.5475,32.477,32.4926,52294.0
2017-06-01 12:10:00,41.49,41.55,41.48,41.55,26720.0,32.5005,32.5475,32.4926,32.5475,26720.0
2017-06-01 12:20:00,41.56,41.56,41.46,41.48,29697.0,32.5553,32.5553,32.477,32.4926,29697.0
2017-06-01 12:30:00,41.48,41.49,41.44,41.46,27345.0,32.4926,32.5005,32.4613,32.477,27345.0
2017-06-01 12:40:00,41.47,41.48,41.41,41.48,31388.0,32.4848,32.4926,32.4378,32.4926,31388.0
2017-06-01 12:50:00,41.48,41.49,41.38,41.38,20686.0,32.4926,32.5005,32.4143,32.4143,20686.0
2017-06-01 13:00:00,41.4,41.47,41.39,41.44,21610.0,32.43,32.4848,32.4221,32.4613,21610.0
2017-06-01 13:10:00,41.45,41.57,41.42,41.53,39232.0,32.4691,32.5631,32.4456,32.5318,39232.0
2017-06-01 13:20:00,41.54,41.59,41.52,41.58,31004.0,32.5396,32.5788,32.524,32.571,31004.0
2017-06-01 13:30:00,41.58,41.61,41.54,41.56,47378.0,32.571,32.5945,32.5396,32.5553,47378.0
2017-06-01 13:40:00,41.56,41.57,41.51,41.54,24406.0,32.5553,32.5631,32.5161,32.5396,24406.0
2017-06-01 13:50:00,41.53,41.58,41.51,41.57,63158.0,32.5318,32.571,32.5161,32.5631,63158.0
2017-06-01 14:00:00,41.57,41.58,41.45,41.48,31400.0,32.5631,32.571,32.4691,32.4926,31400.0
2017-06-01 14:10:00,41.48,41.54,41.47,41.48,31105.0,32.4926,32.5396,32.4848,32.4926,31105.0
2017-06-01 14:20:00,41.48,41.52,41.46,41.46,28453.0,32.4926,32.524,32.477,32.477,28453.0
2017-06-01 14:30:00,41.46,41.48,41.42,41.46,27997.0,32.477,32.4926,32.4456,32.477,27997.0
2017-06-01 14:40:00,41.45,41.58,41.45,41.57,25950.0,32.4691,32.571,32.4691,32.5631,25950.0
2017-06-01 14:50:00,41.58,41.65,41.51,41.58,63132.0,32.571,32.6258,32.5161,32.571,63132.0
2017-06-01 15:00:00,41.58,41.58,41.49,41.52,61279.0,32.571,32.571,32.5005,32.524,61279.0
2017-06-01 15:10:00,41.52,41.53,41.43,41.46,42820.0,32.524,32.5318,32.4535,32.477,42820.0
2017-06-01 15:20:00,41.46,41.48,41.41,41.46,42033.0,32.477,32.4926,32.4378,32.477,42033.0
2017-06-01 15:30:00,41.47,41.48,41.4,41.41,64155.0,32.4848,32.4926,32.43,32.4378,64155.0
2017-06-01 15:40:00,41.4,41.44,41.37,41.41,102146.0,32.43,32.4613,32.4065,32.4378,102146.0
2017-06-01 15:50:00,41.42,41.5,41.41,41.5,197312.0,32.4456,32.5083,32.4378,32.5083,197312.0
2017-06-02 09:30:00,41.38,41.77,41.33,41.41,21002.0,32.4143,32.7198,32.3751,32.4378,21002.0
2017-06-02 09:40:00,41.38,41.41,41.11,41.17,19528.0,32.4143,32.4378,32.2028,32.2498,19528.0
2017-06-02 09:50:00,41.11,41.12,40.71,40.82,28483.0,32.2028,32.2106,31.8895,31.9756,28483.0
2017-06-02 10:00:00,40.8,40.89,40.72,40.85,43795.0,31.96,32.0305,31.8973,31.9991,43795.0
2017-06-02 10:10:00,40.85,40.99,40.82,40.95,28589.0,31.9991,32.1088,31.9756,32.0775,28589.0
2017-06-02 10:20:00,40.94,41.03,40.94,41.01,24470.0,32.0696,32.1401,32.0696,32.1245,24470.0
2017-06-02 10:30:00,41.01,41.14,40.98,41.06,38505.0,32.1245,32.2263,32.101,32.1636,38505.0
2017-06-02 10:40:00,41.06,41.07,40.91,40.92,39295.0,32.1636,32.1715,32.0461,32.054,39295.0
2017-06-02 10:50:00,40.93,41.03,40.89,40.94,31108.0,32.0618,32.1401,32.0305,32.0696,31108.0
2017-06-02 11:00:00,40.95,40.98,40.92,40.93,22340.0,32.0775,32.101,32.054,32.0618,22340.0
2017-06-02 11:10:00,40.92,40.99,40.92,40.95,15997.0,32.054,32.1088,32.054,32.0775,15997.0
2017-06-02 11:20:00,40.97,41.03,40.96,40.98,12919.0,32.0931,32.1401,32.0853,32.101,12919.0
2017-06-02 11:30:00,41.01,41.07,40.98,41.06,13206.0,32.1245,32.1715,32.101,32.1636,13206.0
2017-06-02 11:40:00,41.06,41.14,41.05,41.11,13773.0,32.1636,32.2263,32.1558,32.2028,13773.0
2017-06-02 11:50:00,41.12,41.23,41.12,41.2,27827.0,32.2106,32.2968,32.2106,32.2733,27827.0
2017-06-02 12:00:00,41.19,41.2,41.08,41.11,14455.0,32.2655,32.2733,32.1793,32.2028,14455.0
2017-06-02 12:10:00,41.11,41.17,41.08,41.14,16183.0,32.2028,32.2498,32.1793,32.2263,16183.0
2017-06-02 12:20:00,41.14,41.18,41.11,41.11,12231.0,32.2263,32.2576,32.2028,32.2028,12231.0
2017-06-02 12:30:00,41.11,41.15,41.06,41.1,13200.0,32.2028,32.2341,32.1636,32.195,13200.0
2017-06-02 12:40:00,41.06,41.11,41.05,41.09,18658.0,32.1636,32.2028,32.1558,32.1871,18658.0
2017-06-02 12:50:00,41.1,41.11,41.05,41.06,13581.0,32.195,32.2028,32.1558,32.1636,13581.0
2017-06-02 13:00:00,41.06,41.1,41.03,41.05,12995.0,32.1636,32.195,32.1401,32.1558,12995.0
2017-06-02 13:10:00,41.05,41.07,41.0,41.04,17139.0,32.1558,32.1715,32.1166,32.148,17139.0
2017-06-02 13:20:00,41.04,41.08,41.01,41.03,13199.0,32.148,32.1793,32.1245,32.1401,13199.0
2017-06-02 13:30:00,41.03,41.09,41.02,41.08,16323.0,32.1401,32.1871,32.1323,32.1793,16323.0
2017-06-02 13:40:00,41.09,41.11,41.03,41.05,13887.0,32.1871,32.2028,32.1401,32.1558,13887.0
2017-06-02 13:50:00,41.04,41.05,41.0,41.04,16264.0,32.148,32.1558,32.1166,32.148,16264.0
2017-06-02 14:00:00,41.05,41.08,41.02,41.06,16375.0,32.1558,32.1793,32.1323,32.1636,16375.0
2017-06-02 14:10:00,41.04,41.08,41.0,41.07,19672.0,32.148,32.1793,32.1166,32.1715,19672.0
2017-06-02 14:20:00,41.09,41.11,41.0,41.01,27649.0,32.1871,32.2028,32.1166,32.1245,27649.0
2017-06-02 14:30:00,41.02,41.03,41.0,41.02,40754.0,32.1323,32.1401,32.1166,32.1323,40754.0
2017-06-02 14:40:00,41.02,41.05,41.01,41.02,20702.0,32.1323,32.1558,32.1245,32.1323,20702.0
2017-06-02 14:50:00,41.02,41.08,41.02,41.04,25836.0,32.1323,32.1793,32.1323,32.148,25836.0
2017-06-02 15:00:00,41.04,41.06,41.01,41.05,32933.0,32.148,32.1636,32.1245,32.1558,32933.0
2017-06-02 15:10:00,41.05,41.06,41.0,41.04,53016.0,32.1558,32.1636,32.1166,32.148,53016.0
2017-06-02 15:20:00,41.05,41.08,41.04,41.06,36522.0,32.1558,32.1793,32.148,32.1636,36522.0
2017-06-02 15:30:00,41.07,41.09,41.03,41.09,64651.0,32.1715,32.1871,32.1401,32.1871,64651.0
2017-06-02 15:40:00,41.09,41.14,41.05,41.05,76149.0,32.1871,32.2263,32.1558,32.1558,76149.0
2017-06-02 15:50:00,41.06,41.09,41.01,41.02,208109.0,32.1636,32.1871,32.1245,32.1323,208109.0
2017-06-05 09:30:00,41.24,41.48,40.77,40.84,58481.0,32.3046,32.4926,31.9365,31.9913,58481.0
2017-06-05 09:40:00,40.85,40.85,40.53,40.6,57728.0,31.9991,31.9991,31.7485,31.8033,57728.0
2017-06-05 09:50:00,40.6,40.61,40.4,40.45,40425.0,31.8033,31.8111,31.6466,31.6858,40425.0
2017-06-05 10:00:00,40.45,40.55,40.39,40.45,87648.0,31.6858,31.7641,31.6388,31.6858,87648.0
2017-06-05 10:10:00,40.46,40.55,40.42,40.48,39981.0,31.6936,31.7641,31.6623,31.7093,39981.0
2017-06-05 10:20:00,40.49,40.51,40.38,40.43,33647.0,31.7171,31.7328,31.631,31.6701,33647.0
2017-06-05 10:30:00,40.45,40.45,40.31,40.38,36031.0,31.6858,31.6858,31.5761,31.631,36031.0
2017-06-05 10:40:00,40.39,40.4,40.33,40.33,33202.0,31.6388,31.6466,31.5918,31.5918,33202.0
2017-06-05 10:50:00,40.34,40.35,40.23,40.27,33861.0,31.5996,31.6075,31.5135,31.5448,33861.0
2017-06-05 11:00:00,40.27,40.34,40.26,40.29,31023.0,31.5448,31.5996,31.537,31.5605,31023.0
2017-06-05 11:10:00,40.32,40.35,40.32,40.34,20993.0,31.584,31.6075,31.584,31.5996,20993.0
2017-06-05 11:20:00,40.34,40.37,40.29,40.35,37107.0,31.5996,31.6231,31.5605,31.6075,37107.0
2017-06-05 11:30:00,40.34,40.41,40.34,40.35,11283.0,31.5996,31.6545,31.5996,31.6075,11283.0
2017-06-05 11:40:00,40.34,40.36,40.27,40.35,23947.0,31.5996,31.6153,31.5448,31.6075,23947.0
2017-06-05 11:50:00,40.35,40.59,40.32,40.57,49029.0,31.6075,31.7955,31.584,31.7798,49029.0
2017-06-05 12:00:00,40.57,40.64,40.54,40.55,19074.0,31.7798,31.8346,31.7563,31.7641,19074.0
2017-06-05 12:10:00,40.54,40.55,40.43,40.54,30859.0,31.7563,31.7641,31.6701,31.7563,30859.0
2017-06-05 12:20:00,40.53,40.53,40.4,40.41,15159.0,31.7485,31.7485,31.6466,31.6545,15159.0
2017-06-05 12:30:00,40.41,40.46,40.37,40.46,23328.0,31.6545,31.6936,31.6231,31.6936,23328.0
2017-06-05 12:40:00,40.45,40.51,40.41,40.49,15298.0,31.6858,31.7328,31.6545,31.7171,15298.0
2017-06-05 12:50:00,40.5,40.5,40.45,40.49,16888.0,31.725,31.725,31.6858,31.7171,16888.0
2017-06-05 13:00:00,40.5,40.52,40.47,40.48,19524.0,31.725,31.7406,31.7015,31.7093,19524.0
2017-06-05 13:10:00,40.47,40.51,40.45,40.46,15198.0,31.7015,31.7328,31.6858,31.6936,15198.0
2017-06-05 13:20:00,40.46,40.49,40.42,40.45,21435.0,31.6936,31.7171,31.6623,31.6858,21435.0
2017-06-05 13:30:00,40.44,40.53,40.42,40.52,38394.0,31.678,31.7485,31.6623,31.7406,38394.0
2017-06-05 13:40:00,40.52,40.55,40.49,40.52,13725.0,31.7406,31.7641,31.7171,31.7406,13725.0
2017-06-05 13:50:00,40.51,40.55,40.47,40.48,19063.0,31.7328,31.7641,31.7015,31.7093,19063.0
2017-06-05 14:00:00,40.47,40.51,40.43,40.44,18891.0,31.7015,31.7328,31.6701,31.678,18891.0
2017-06-05 14:10:00,40.44,40.45,40.36,40.38,21500.0,31.678,31.6858,31.6153,31.631,21500.0
2017-06-05 14:20:00,40.39,40.4,40.3,40.34,44664.0,31.6388,31.6466,31.5683,31.5996,44664.0
2017-06-05 14:30:00,40.35,40.37,40.34,40.35,28444.0,31.6075,31.6231,31.5996,31.6075,28444.0
2017-06-05 14:40:00,40.36,40.42,40.36,40.38,25967.0,31.6153,31.6623,31.6153,31.631,25967.0
2017-06-05 14:50:00,40.37,40.41,40.36,40.4,15634.0,31.6231,31.6545,31.6153,31.6466,15634.0
2017-06-05 15:00:00,40.41,40.44,40.38,40.41,41071.0,31.6545,31.678,31.631,31.6545,41071.0
2017-06-05 15:10:00,40.42,40.44,40.41,40.42,15167.0,31.6623,31.678,31.6545,31.6623,15167.0
2017-06-05 15:20:00,40.41,40.44,40.41,40.44,35212.0,31.6545,31.678,31.6545,31.678,35212.0
2017-06-05 15:30:00,40.43,40.44,40.37,40.43,43611.0,31.6701,31.678,31.6231,31.6701,43611.0
2017-06-05 15:40:00,40.44,40.45,40.39,40.42,68865.0,31.678,31.6858,31.6388,31.6623,68865.0
2017-06-05 15:50:00,40.42,40.45,40.4,40.43,125792.0,31.6623,31.6858,31.6466,31.6701,125792.0
2017-06-06 09:30:00,40.13,40.16,39.43,39.49,140844.0,31.4351,31.4586,30.8868,30.9338,140844.0
2017-06-06 09:40:00,39.45,39.76,39.44,39.55,62824.0,30.9025,31.1453,30.8946,30.9808,62824.0
2017-06-06 09:50:00,39.57,39.57,39.36,39.54,76718.0,30.9965,30.9965,30.832,30.973,76718.0
2017-06-06 10:00:00,39.57,39.75,39.51,39.64,54036.0,30.9965,31.1375,30.9495,31.0513,54036.0
2017-06-06 10:10:00,39.66,39.73,39.53,39.53,66143.0,31.067,31.1218,30.9651,30.9651,66143.0
2017-06-06 10:20:00,39.55,39.57,39.41,39.41,100453.0,30.9808,30.9965,30.8711,30.8711,100453.0
2017-06-06 10:30:00,39.41,39.42,39.31,39.31,87161.0,30.8711,30.879,30.7928,30.7928,87161.0
2017-06-06 10:40:00,39.32,39.48,39.26,39.43,91090.0,30.8006,30.926,30.7536,30.8868,91090.0
2017-06-06 10:50:00,39.42,39.43,39.26,39.26,57516.0,30.879,30.8868,30.7536,30.7536,57516.0
2017-06-06 11:00:00,39.28,39.28,39.01,39.1,80620.0,30.7693,30.7693,30.5578,30.6283,80620.0
2017-06-06 11:10:00,39.1,39.16,38.99,39.02,88320.0,30.6283,30.6753,30.5421,30.5656,88320.0
2017-06-06 11:20:00,39.0,39.09,38.95,38.96,107887.0,30.55,30.6205,30.5108,30.5186,107887.0
2017-06-06 11:30:00,38.97,38.99,38.85,38.87,116055.0,30.5265,30.5421,30.4325,30.4481,116055.0
2017-06-06 11:40:00,38.88,39.08,38.88,38.96,118006.0,30.456,30.6126,30.456,30.5186,118006.0
2017-06-06 11:50:00,38.95,38.96,38.85,38.86,66632.0,30.5108,30.5186,30.4325,30.4403,66632.0
2017-06-06 12:00:00,38.85,38.91,38.75,38.8,82559.0,30.4325,30.4795,30.3541,30.3933,82559.0
2017-06-06 12:10:00,38.8,38.93,38.74,38.9,75637.0,30.3933,30.4951,30.3463,30.4716,75637.0
2017-06-06 12:20:00,38.92,39.0,38.84,38.86,37998.0,30.4873,30.55,30.4246,30.4403,37998.0
2017-06-06 12:30:00,38.85,38.92,38.79,38.83,58337.0,30.4325,30.4873,30.3855,30.4168,58337.0
2017-06-06 12:40:00,38.83,38.88,38.76,38.76,41841.0,30.4168,30.456,30.362,30.362,41841.0
2017-06-06 12:50:00,38.78,38.86,38.78,38.86,46428.0,30.3776,30.4403,30.3776,30.4403,46428.0
2017-06-06 13:00:00,38.87,39.02,38.87,38.94,41296.0,30.4481,30.5656,30.4481,30.503,41296.0
2017-06-06 13:10:00,38.93,38.94,38.84,38.85,120675.0,30.4951,30.503,30.4246,30.4325,120675.0
2017-06-06 13:20:00,38.86,38.9,38.83,38.85,49300.0,30.4403,30.4716,30.4168,30.4325,49300.0
2017-06-06 13:30:00,38.85,38.88,38.8,38.81,42804.0,30.4325,30.456,30.3933,30.4011,42804.0
2017-06-06 13:40:00,38.8,38.86,38.8,38.85,28362.0,30.3933,30.4403,30.3933,30.4325,28362.0
2017-06-06 13:50:00,38.85,38.86,38.83,38.85,48535.0,30.4325,30.4403,30.4168,30.4325,48535.0
2017-06-06 14:00:00,38.85,38.86,38.82,38.85,53798.0,30.4325,30.4403,30.409,30.4325,53798.0
2017-06-06 14:10:00,38.84,38.9,38.8,38.86,99523.0,30.4246,30.4716,30.3933,30.4403,99523.0
2017-06-06 14:20:00,38.85,39.03,38.78,39.02,261771.0,30.4325,30.5735,30.3776,30.5656,261771.0
2017-06-06 14:30:00,39.02,39.14,39.01,39.12,64110.0,30.5656,30.6596,30.5578,30.644,64110.0
2017-06-06 14:40:00,39.1,39.36,39.09,39.21,116128.0,30.6283,30.832,30.6205,30.7145,116128.0
2017-06-06 14:50:00,39.23,39.31,39.22,39.25,38600.0,30.7301,30.7928,30.7223,30.7458,38600.0
2017-06-06 15:00:00,39.25,39.27,39.17,39.17,49525.0,30.7458,30.7615,30.6831,30.6831,49525.0
2017-06-06 15:10:00,39.18,39.23,39.15,39.18,47656.0,30.691,30.7301,30.6675,30.691,47656.0
2017-06-06 15:20:00,39.18,39.23,39.17,39.17,65645.0,30.691,30.7301,30.6831,30.6831,65645.0
2017-06-06 15:30:00,39.18,39.28,39.14,39.27,92831.0,30.691,30.7693,30.6596,30.7615,92831.0
2017-06-06 15:40:00,39.27,39.3,39.23,39.26,138835.0,30.7615,30.785,30.7301,30.7536,138835.0
2017-06-06 15:50:00,39.26,39.27,39.15,39.2,302163.0,30.7536,30.7615,30.6675,30.7066,302163.0
2017-06-07 09:30:00,39.25,39.33,39.08,39.11,64276.0,30.8798,30.9427,30.746,30.7696,64276.0
2017-06-07 09:40:00,39.11,39.18,38.83,38.88,42178.0,30.7696,30.8247,30.5494,30.5887,42178.0
2017-06-07 09:50:00,38.87,38.96,38.77,38.96,70496.0,30.5808,30.6516,30.5021,30.6516,70496.0
2017-06-07 10:00:00,38.97,39.06,38.8,38.85,78978.0,30.6595,30.7303,30.5257,30.5651,78978.0
2017-06-07 10:10:00,38.86,38.93,38.81,38.91,36984.0,30.573,30.628,30.5336,30.6123,36984.0
2017-06-07 10:20:00,38.9,38.97,38.85,38.9,25601.0,30.6044,30.6595,30.5651,30.6044,25601.0
2017-06-07 10:30:00,38.88,38.89,38.66,38.67,60080.0,30.5887,30.5966,30.4156,30.4235,60080.0
2017-06-07 10:40:00,38.66,38.72,38.61,38.65,82098.0,30.4156,30.4628,30.3763,30.4077,82098.0
2017-06-07 10:50:00,38.65,38.67,38.52,38.52,60953.0,30.4077,30.4235,30.3055,30.3055,60953.0
2017-06-07 11:00:00,38.52,38.57,38.45,38.46,80497.0,30.3055,30.3448,30.2504,30.2583,80497.0
2017-06-07 11:10:00,38.46,38.53,38.44,38.44,68420.0,30.2583,30.3133,30.2425,30.2425,68420.0
2017-06-07 11:20:00,38.45,38.62,38.45,38.49,74893.0,30.2504,30.3841,30.2504,30.2819,74893.0
2017-06-07 11:30:00,38.48,38.56,38.43,38.46,97260.0,30.274,30.3369,30.2347,30.2583,97260.0
2017-06-07 11:40:00,38.47,38.47,38.32,38.35,85446.0,30.2661,30.2661,30.1481,30.1717,85446.0
2017-06-07 11:50:00,38.34,38.42,38.3,38.41,106627.0,30.1638,30.2268,30.1324,30.2189,106627.0
2017-06-07 12:00:00,38.41,38.57,38.39,38.49,99605.0,30.2189,30.3448,30.2032,30.2819,99605.0
2017-06-07 12:10:00,38.5,38.51,38.44,38.49,28246.0,30.2897,30.2976,30.2425,30.2819,28246.0
2017-06-07 12:20:00,38.49,38.76,38.48,38.69,82407.0,30.2819,30.4943,30.274,30.4392,82407.0
2017-06-07 12:30:00,38.68,38.71,38.66,38.68,25245.0,30.4313,30.4549,30.4156,30.4313,25245.0
2017-06-07 12:40:00,38.68,38.75,38.68,38.74,53959.0,30.4313,30.4864,30.4313,30.4785,53959.0
2017-06-07 12:50:00,38.74,38.78,38.72,38.72,39163.0,30.4785,30.51,30.4628,30.4628,39163.0
2017-06-07 13:00:00,38.73,38.9,38.72,38.86,30335.0,30.4707,30.6044,30.4628,30.573,30335.0
2017-06-07 13:10:00,38.86,38.87,38.78,38.79,21645.0,30.573,30.5808,30.51,30.5179,21645.0
2017-06-07 13:20:00,38.78,38.84,38.77,38.82,22147.0,30.51,30.5572,30.5021,30.5415,22147.0
2017-06-07 13:30:00,38.81,38.81,38.76,38.76,33691.0,30.5336,30.5336,30.4943,30.4943,33691.0
2017-06-07 13:40:00,38.75,38.77,38.75,38.75,21910.0,30.4864,30.5021,30.4864,30.4864,21910.0
2017-06-07 13:50:00,38.76,38.85,38.75,38.8,44640.0,30.4943,30.5651,30.4864,30.5257,44640.0
2017-06-07 14:00:00,38.81,38.85,38.8,38.85,22002.0,30.5336,30.5651,30.5257,30.5651,22002.0
2017-06-07 14:10:00,38.84,39.03,38.83,39.0,73144.0,30.5572,30.7067,30.5494,30.6831,73144.0
2017-06-07 14:20:00,38.99,39.0,38.9,38.91,34786.0,30.6752,30.6831,30.6044,30.6123,34786.0
2017-06-07 14:30:00,38.91,38.99,38.91,38.94,37857.0,30.6123,30.6752,30.6123,30.6359,37857.0
2017-06-07 14:40:00,38.95,39.03,38.9,39.02,48073.0,30.6438,30.7067,30.6044,30.6988,48073.0
2017-06-07 14:50:00,39.02,39.03,38.92,38.94,55406.0,30.6988,30.7067,30.6202,30.6359,55406.0
2017-06-07 15:00:00,38.93,38.94,38.9,38.92,38658.0,30.628,30.6359,30.6044,30.6202,38658.0
2017-06-07 15:10:00,38.92,39.03,38.92,39.02,51043.0,30.6202,30.7067,30.6202,30.6988,51043.0
2017-06-07 15:20:00,39.02,39.07,39.01,39.07,60812.0,30.6988,30.7382,30.691,30.7382,60812.0
2017-06-07 15:30:00,39.06,39.06,39.02,39.04,124696.0,30.7303,30.7303,30.6988,30.7146,124696.0
2017-06-07 15:40:00,39.04,39.08,39.02,39.06,120675.0,30.7146,30.746,30.6988,30.7303,120675.0
2017-06-07 15:50:00,39.07,39.07,38.97,39.01,362992.0,30.7382,30.7382,30.6595,30.691,362992.0
2017-06-08 09:30:00,39.23,39.43,39.14,39.31,30977.0,30.864,31.0214,30.7932,30.927,30977.0
2017-06-08 09:40:00,39.31,39.7,39.31,39.58,96399.0,30.927,31.2338,30.927,31.1394,96399.0
2017-06-08 09:50:00,39.55,39.83,39.4,39.69,96674.0,31.1158,31.3361,30.9978,31.226,96674.0
2017-06-08 10:00:00,39.67,39.67,39.48,39.57,67257.0,31.2102,31.2102,31.0607,31.1315,67257.0
2017-06-08 10:10:00,39.57,39.71,39.51,39.66,78029.0,31.1315,31.2417,31.0843,31.2024,78029.0
2017-06-08 10:20:00,39.65,39.67,39.34,39.34,45759.0,31.1945,31.2102,30.9506,30.9506,45759.0
2017-06-08 10:30:00,39.34,39.45,39.33,39.41,60872.0,30.9506,31.0371,30.9427,31.0057,60872.0
2017-06-08 10:40:00,39.41,39.42,39.19,39.24,44033.0,31.0057,31.0135,30.8326,30.8719,44033.0
2017-06-08 10:50:00,39.24,39.24,39.14,39.19,33302.0,30.8719,30.8719,30.7932,30.8326,33302.0
2017-06-08 11:00:00,39.18,39.21,39.0,39.04,66161.0,30.8247,30.8483,30.6831,30.7146,66161.0
2017-06-08 11:10:00,39.05,39.07,38.84,38.97,61289.0,30.7224,30.7382,30.5572,30.6595,61289.0
2017-06-08 11:20:00,38.96,38.99,38.77,38.8,33385.0,30.6516,30.6752,30.5021,30.5257,33385.0
2017-06-08 11:30:00,38.8,38.86,38.78,38.82,48483.0,30.5257,30.573,30.51,30.5415,48483.0
2017-06-08 11:40:00,38.82,38.9,38.8,38.88,30997.0,30.5415,30.6044,30.5257,30.5887,30997.0
2017-06-08 11:50:00,38.89,38.91,38.87,38.9,36688.0,30.5966,30.6123,30.5808,30.6044,36688.0
2017-06-08 12:00:00,38.9,38.93,38.85,38.87,22971.0,30.6044,30.628,30.5651,30.5808,22971.0
2017-06-08 12:10:00,38.89,38.99,38.87,38.96,41753.0,30.5966,30.6752,30.5808,30.6516,41753.0
2017-06-08 12:20:00,38.96,39.0,38.95,38.96,28500.0,30.6516,30.6831,30.6438,30.6516,28500.0
2017-06-08 12:30:00,38.97,39.05,38.95,39.01,21532.0,30.6595,30.7224,30.6438,30.691,21532.0
2017-06-08 12:40:00,39.02,39.06,38.96,39.01,22967.0,30.6988,30.7303,30.6516,30.691,22967.0
2017-06-08 12:50:00,39.01,39.02,38.96,38.98,15002.0,30.691,30.6988,30.6516,30.6674,15002.0
2017-06-08 13:00:00,38.98,39.01,38.93,38.95,14636.0,30.6674,30.691,30.628,30.6438,14636.0
2017-06-08 13:10:00,38.94,38.97,38.92,38.93,22221.0,30.6359,30.6595,30.6202,30.628,22221.0
2017-06-08 13:20:00,38.93,38.96,38.91,38.95,21011.0,30.628,30.6516,30.6123,30.6438,21011.0
2017-06-08 13:30:00,38.95,39.0,38.94,38.96,16737.0,30.6438,30.6831,30.6359,30.6516,16737.0
2017-06-08 13:40:00,38.96,38.98,38.91,38.96,19784.0,30.6516,30.6674,30.6123,30.6516,19784.0
2017-06-08 13:50:00,38.95,38.99,38.93,38.98,27262.0,30.6438,30.6752,30.628,30.6674,27262.0
2017-06-08 14:00:00,38.98,39.01,38.96,38.98,16253.0,30.6674,30.691,30.6516,30.6674,16253.0
2017-06-08 14:10:00,39.0,39.1,38.98,39.1,38963.0,30.6831,30.7618,30.6674,30.7618,38963.0
2017-06-08 14:20:00,39.09,39.11,38.88,38.88,56764.0,30.7539,30.7696,30.5887,30.5887,56764.0
2017-06-08 14:30:00,38.88,38.89,38.84,38.87,21557.0,30.5887,30.5966,30.5572,30.5808,21557.0
2017-06-08 14:40:00,38.86,38.94,38.85,38.86,21113.0,30.573,30.6359,30.5651,30.573,21113.0
2017-06-08 14:50:00,38.85,38.89,38.84,38.84,29548.0,30.5651,30.5966,30.5572,30.5572,29548.0
2017-06-08 15:00:00,38.84,38.86,38.73,38.74,50975.0,30.5572,30.573,30.4707,30.4785,50975.0
2017-06-08 15:10:00,38.75,38.78,38.71,38.75,32078.0,30.4864,30.51,30.4549,30.4864,32078.0
2017-06-08 15:20:00,38.75,38.79,38.73,38.77,34970.0,30.4864,30.5179,30.4707,30.5021,34970.0
2017-06-08 15:30:00,38.77,38.77,38.71,38.71,44153.0,30.5021,30.5021,30.4549,30.4549,44153.0
2017-06-08 15:40:00,38.71,38.75,38.64,38.68,135051.0,30.4549,30.4864,30.3999,30.4313,135051.0
2017-06-08 15:50:00,38.69,38.7,38.55,38.57,382808.0,30.4392,30.4471,30.3291,30.3448,382808.0
2017-06-09 09:30:00,38.62,38.94,38.62,38.86,33161.0,30.3841,30.6359,30.3841,30.573,33161.0
2017-06-09 09:40:00,38.86,39.06,38.82,39.04,30295.0,30.573,30.7303,30.5415,30.7146,30295.0
2017-06-09 09:50:00,39.05,39.06,38.9,38.97,48138.0,30.7224,30.7303,30.6044,30.6595,48138.0
2017-06-09 10:00:00,38.99,39.03,38.92,38.96,36222.0,30.6752,30.7067,30.6202,30.6516,36222.0
2017-06-09 10:10:00,38.97,39.03,38.89,38.9,33661.0,30.6595,30.7067,30.5966,30.6044,33661.0
2017-06-09 10:20:00,38.9,39.06,38.85,39.05,44969.0,30.6044,30.7303,30.5651,30.7224,44969.0
2017-06-09 10:30:00,39.05,39.16,38.97,39.01,42193.0,30.7224,30.809,30.6595,30.691,42193.0
2017-06-09 10:40:00,39.01,39.02,38.93,38.97,59183.0,30.691,30.6988,30.628,30.6595,59183.0
2017-06-09 10:50:00,39.0,39.12,38.99,39.06,24888.0,30.6831,30.7775,30.6752,30.7303,24888.0
2017-06-09 11:00:00,39.05,39.13,38.97,39.13,42087.0,30.7224,30.7854,30.6595,30.7854,42087.0
2017-06-09 11:10:00,39.13,39.26,39.1,39.2,54556.0,30.7854,30.8877,30.7618,30.8404,54556.0
2017-06-09 11:20:00,39.21,39.27,39.14,39.15,34098.0,30.8483,30.8955,30.7932,30.8011,34098.0
2017-06-09 11:30:00,39.16,39.22,39.15,39.21,21171.0,30.809,30.8562,30.8011,30.8483,21171.0
2017-06-09 11:40:00,39.21,39.27,39.18,39.24,20197.0,30.8483,30.8955,30.8247,30.8719,20197.0
2017-06-09 11:50:00,39.25,39.27,39.18,39.2,17764.0,30.8798,30.8955,30.8247,30.8404,17764.0
2017-06-09 12:00:00,39.19,39.23,39.15,39.21,20086.0,30.8326,30.864,30.8011,30.8483,20086.0
2017-06-09 12:10:00,39.21,39.29,39.13,39.2,40988.0,30.8483,30.9113,30.7854,30.8404,40988.0
2017-06-09 12:20:00,39.2,39.26,39.17,39.25,18537.0,30.8404,30.8877,30.8168,30.8798,18537.0
2017-06-09 12:30:00,39.25,39.43,39.25,39.41,29034.0,30.8798,31.0214,30.8798,31.0057,29034.0
2017-06-09 12:40:00,39.42,39.61,39.42,39.55,35046.0,31.0135,31.163,31.0135,31.1158,35046.0
2017-06-09 12:50:00,39.54,39.54,39.47,39.5,13525.0,31.1079,31.1079,31.0529,31.0765,13525.0
2017-06-09 13:00:00,39.51,39.65,39.5,39.62,17139.0,31.0843,31.1945,31.0765,31.1709,17139.0
2017-06-09 13:10:00,39.62,39.66,39.57,39.61,18760.0,31.1709,31.2024,31.1315,31.163,18760.0
2017-06-09 13:20:00,39.61,39.64,39.55,39.57,25468.0,31.163,31.1866,31.1158,31.1315,25468.0
2017-06-09 13:30:00,39.58,39.68,39.56,39.65,26393.0,31.1394,31.2181,31.1237,31.1945,26393.0
2017-06-09 13:40:00,39.65,39.72,39.64,39.67,23347.0,31.1945,31.2496,31.1866,31.2102,23347.0
2017-06-09 13:50:00,39.69,39.8,39.69,39.79,34276.0,31.226,31.3125,31.226,31.3046,34276.0
2017-06-09 14:00:00,39.8,39.96,39.78,39.88,98025.0,31.3125,31.4384,31.2968,31.3754,98025.0
2017-06-09 14:10:00,39.89,40.06,39.88,40.0,83579.0,31.3833,31.517,31.3754,31.4698,83579.0
2017-06-09 14:20:00,40.0,40.12,39.95,40.09,97978.0,31.4698,31.5643,31.4305,31.5407,97978.0
2017-06-09 14:30:00,40.1,40.13,40.08,40.08,65957.0,31.5485,31.5721,31.5328,31.5328,65957.0
2017-06-09 14:40:00,40.09,40.26,40.08,40.24,68183.0,31.5407,31.6744,31.5328,31.6587,68183.0
2017-06-09 14:50:00,40.23,40.28,40.04,40.05,67943.0,31.6508,31.6901,31.5013,31.5092,67943.0
2017-06-09 15:00:00,40.04,40.14,39.96,40.0,61560.0,31.5013,31.58,31.4384,31.4698,61560.0
2017-06-09 15:10:00,40.02,40.16,40.02,40.16,37315.0,31.4856,31.5957,31.4856,31.5957,37315.0
2017-06-09 15:20:00,40.17,40.2,40.06,40.11,60941.0,31.6036,31.6272,31.517,31.5564,60941.0
2017-06-09 15:30:00,40.13,40.13,39.96,40.04,76257.0,31.5721,31.5721,31.4384,31.5013,76257.0
2017-06-09 15:40:00,40.03,40.14,39.89,40.14,195723.0,31.4934,31.58,31.3833,31.58,195723.0
2017-06-09 15:50:00,40.14,40.15,40.0,40.02,289952.0,31.58,31.5879,31.4698,31.4856,289952.0
2017-06-12 09:30:00,40.19,41.29,40.15,41.27,82748.0,31.6193,32.4847,31.5879,32.469,82748.0
2017-06-12 09:40:00,41.28,41.56,40.96,41.45,147786.0,32.4769,32.6972,32.2251,32.6106,147786.0
2017-06-12 09:50:00,41.44,41.71,41.4,41.6,211570.0,32.6028,32.8152,32.5713,32.7286,211570.0
2017-06-12 10:00:00,41.61,41.65,41.19,41.57,134738.0,32.7365,32.768,32.4061,32.705,134738.0
2017-06-12 10:10:00,41.6,41.65,41.29,41.36,94353.0,32.7286,32.768,32.4847,32.5398,94353.0
2017-06-12 10:20:00,41.36,41.57,41.34,41.52,66399.0,32.5398,32.705,32.5241,32.6657,66399.0
2017-06-12 10:30:00,41.5,41.55,41.29,41.29,53303.0,32.65,32.6893,32.4847,32.4847,53303.0
2017-06-12 10:40:00,41.33,41.44,41.12,41.19,40898.0,32.5162,32.6028,32.351,32.4061,40898.0
2017-06-12 10:50:00,41.21,41.35,41.19,41.23,37157.0,32.4218,32.532,32.4061,32.4375,37157.0
2017-06-12 11:00:00,41.22,41.26,40.87,40.91,62651.0,32.4297,32.4611,32.1543,32.1858,62651.0
2017-06-12 11:10:00,40.92,40.92,40.45,40.51,82328.0,32.1937,32.1937,31.8239,31.8711,82328.0
2017-06-12 11:20:00,40.5,40.83,40.46,40.83,40430.0,31.8632,32.1228,31.8317,32.1228,40430.0
2017-06-12 11:30:00,40.83,41.0,40.81,40.94,53432.0,32.1228,32.2566,32.1071,32.2094,53432.0
2017-06-12 11:40:00,40.92,41.16,40.89,41.11,30629.0,32.1937,32.3825,32.17,32.3431,30629.0
2017-06-12 11:50:00,41.11,41.13,40.93,40.98,33462.0,32.3431,32.3589,32.2015,32.2409,33462.0
2017-06-12 12:00:00,40.98,40.98,40.9,40.9,35180.0,32.2409,32.2409,32.1779,32.1779,35180.0
2017-06-12 12:10:00,40.9,40.95,40.9,40.94,23462.0,32.1779,32.2173,32.1779,32.2094,23462.0
2017-06-12 12:20:00,40.93,40.95,40.9,40.95,20114.0,32.2015,32.2173,32.1779,32.2173,20114.0
2017-06-12 12:30:00,40.96,41.12,40.96,41.05,26934.0,32.2251,32.351,32.2251,32.2959,26934.0
2017-06-12 12:40:00,41.07,41.09,41.02,41.05,17369.0,32.3117,32.3274,32.2723,32.2959,17369.0
2017-06-12 12:50:00,41.06,41.07,40.97,40.98,20572.0,32.3038,32.3117,32.233,32.2409,20572.0
2017-06-12 13:00:00,40.99,41.07,40.98,41.04,18792.0,32.2487,32.3117,32.2409,32.2881,18792.0
2017-06-12 13:10:00,41.04,41.04,40.92,40.92,30767.0,32.2881,32.2881,32.1937,32.1937,30767.0
2017-06-12 13:20:00,40.93,40.95,40.9,40.93,32629.0,32.2015,32.2173,32.1779,32.2015,32629.0
2017-06-12 13:30:00,40.94,40.96,40.89,40.95,23140.0,32.2094,32.2251,32.17,32.2173,23140.0
2017-06-12 13:40:00,40.95,40.98,40.92,40.94,22147.0,32.2173,32.2409,32.1937,32.2094,22147.0
2017-06-12 13:50:00,40.94,40.95,40.9,40.92,34089.0,32.2094,32.2173,32.1779,32.1937,34089.0
2017-06-12 14:00:00,40.92,41.04,40.91,41.03,37910.0,32.1937,32.2881,32.1858,32.2802,37910.0
2017-06-12 14:10:00,41.02,41.04,40.96,41.02,46391.0,32.2723,32.2881,32.2251,32.2723,46391.0
2017-06-12 14:20:00,41.02,41.04,40.89,40.92,50351.0,32.2723,32.2881,32.17,32.1937,50351.0
2017-06-12 14:30:00,40.92,41.01,40.89,41.01,55810.0,32.1937,32.2645,32.17,32.2645,55810.0
2017-06-12 14:40:00,41.0,41.02,40.9,40.95,44502.0,32.2566,32.2723,32.1779,32.2173,44502.0
2017-06-12 14:50:00,40.95,41.03,40.94,41.0,46692.0,32.2173,32.2802,32.2094,32.2566,46692.0
2017-06-12 15:00:00,41.0,41.03,40.96,40.96,35508.0,32.2566,32.2802,32.2251,32.2251,35508.0
2017-06-12 15:10:00,40.97,41.12,40.96,41.05,49877.0,32.233,32.351,32.2251,32.2959,49877.0
2017-06-12 15:20:00,41.05,41.07,40.95,40.98,62226.0,32.2959,32.3117,32.2173,32.2409,62226.0
2017-06-12 15:30:00,40.98,41.06,40.98,41.05,72922.0,32.2409,32.3038,32.2409,32.2959,72922.0
2017-06-12 15:40:00,41.04,41.05,40.9,40.91,113067.0,32.2881,32.2959,32.1779,32.1858,113067.0
2017-06-12 15:50:00,40.91,40.94,40.87,40.89,340748.0,32.1858,32.2094,32.1543,32.17,340748.0
2017-06-13 09:30:00,40.67,40.8,39.98,40.18,76221.0,31.997,32.0992,31.4541,31.6115,76221.0
2017-06-13 09:40:00,40.18,40.47,40.07,40.12,43930.0,31.6115,31.8396,31.5249,31.5643,43930.0
2017-06-13 09:50:00,40.15,40.43,40.15,40.42,22394.0,31.5879,31.8081,31.5879,31.8003,22394.0
2017-06-13 10:00:00,40.42,40.63,40.39,40.62,32574.0,31.8003,31.9655,31.7767,31.9576,32574.0
2017-06-13 10:10:00,40.63,40.8,40.57,40.77,26093.0,31.9655,32.0992,31.9183,32.0756,26093.0
2017-06-13 10:20:00,40.75,40.88,40.74,40.77,17805.0,32.0599,32.1622,32.052,32.0756,17805.0
2017-06-13 10:30:00,40.77,40.87,40.77,40.87,19545.0,32.0756,32.1543,32.0756,32.1543,19545.0
2017-06-13 10:40:00,40.85,41.06,40.81,41.01,28089.0,32.1386,32.3038,32.1071,32.2645,28089.0
2017-06-13 10:50:00,41.02,41.11,41.01,41.07,37767.0,32.2723,32.3431,32.2645,32.3117,37767.0
2017-06-13 11:00:00,41.05,41.07,40.83,40.85,24254.0,32.2959,32.3117,32.1228,32.1386,24254.0
2017-06-13 11:10:00,40.85,40.85,40.7,40.7,40866.0,32.1386,32.1386,32.0206,32.0206,40866.0
2017-06-13 11:20:00,40.71,40.79,40.66,40.79,35827.0,32.0284,32.0914,31.9891,32.0914,35827.0
2017-06-13 11:30:00,40.79,40.91,40.71,40.91,24086.0,32.0914,32.1858,32.0284,32.1858,24086.0
2017-06-13 11:40:00,40.92,40.92,40.79,40.81,20621.0,32.1937,32.1937,32.0914,32.1071,20621.0
2017-06-13 11:50:00,40.82,40.85,40.74,40.74,18292.0,32.115,32.1386,32.052,32.052,18292.0
2017-06-13 12:00:00,40.73,40.76,40.7,40.73,25590.0,32.0442,32.0678,32.0206,32.0442,25590.0
2017-06-13 12:10:00,40.73,40.74,40.7,40.74,17629.0,32.0442,32.052,32.0206,32.052,17629.0
2017-06-13 12:20:00,40.72,40.81,40.7,40.79,9710.0,32.0363,32.1071,32.0206,32.0914,9710.0
2017-06-13 12:30:00,40.8,40.9,40.78,40.9,15074.0,32.0992,32.1779,32.0835,32.1779,15074.0
2017-06-13 12:40:00,40.9,40.95,40.88,40.93,11702.0,32.1779,32.2173,32.1622,32.2015,11702.0
2017-06-13 12:50:00,40.94,40.96,40.85,40.85,45567.0,32.2094,32.2251,32.1386,32.1386,45567.0
2017-06-13 13:00:00,40.85,40.85,40.73,40.77,11138.0,32.1386,32.1386,32.0442,32.0756,11138.0
2017-06-13 13:10:00,40.77,40.82,40.68,40.68,16106.0,32.0756,32.115,32.0048,32.0048,16106.0
2017-06-13 13:20:00,40.67,40.67,40.56,40.58,15788.0,31.997,31.997,31.9104,31.9262,15788.0
2017-06-13 13:30:00,40.57,40.6,40.53,40.55,17786.0,31.9183,31.9419,31.8868,31.9026,17786.0
2017-06-13 13:40:00,40.55,40.64,40.55,40.62,13777.0,31.9026,31.9734,31.9026,31.9576,13777.0
2017-06-13 13:50:00,40.62,40.67,40.61,40.65,7467.0,31.9576,31.997,31.9498,31.9812,7467.0
2017-06-13 14:00:00,40.65,40.68,40.63,40.65,14880.0,31.9812,32.0048,31.9655,31.9812,14880.0
2017-06-13 14:10:00,40.67,40.68,40.62,40.65,13900.0,31.997,32.0048,31.9576,31.9812,13900.0
2017-06-13 14:20:00,40.64,40.66,40.59,40.64,18704.0,31.9734,31.9891,31.934,31.9734,18704.0
2017-06-13 14:30:00,40.66,40.67,40.64,40.66,12219.0,31.9891,31.997,31.9734,31.9891,12219.0
2017-06-13 14:40:00,40.65,40.66,40.58,40.6,12399.0,31.9812,31.9891,31.9262,31.9419,12399.0
2017-06-13 14:50:00,40.59,40.6,40.53,40.58,10851.0,31.934,31.9419,31.8868,31.9262,10851.0
2017-06-13 15:00:00,40.58,40.67,40.57,40.65,22288.0,31.9262,31.997,31.9183,31.9812,22288.0
2017-06-13 15:10:00,40.64,40.73,40.64,40.7,17512.0,31.9734,32.0442,31.9734,32.0206,17512.0
2017-06-13 15:20:00,40.7,40.74,40.62,40.69,34549.0,32.0206,32.052,31.9576,32.0127,34549.0
2017-06-13 15:30:00,40.68,40.68,40.58,40.6,46159.0,32.0048,32.0048,31.9262,31.9419,46159.0
2017-06-13 15:40:00,40.61,40.63,40.54,40.56,55085.0,31.9498,31.9655,31.8947,31.9104,55085.0
2017-06-13 15:50:00,40.55,40.65,40.54,40.63,123217.0,31.9026,31.9812,31.8947,31.9655,123217.0
2017-06-14 09:30:00,40.65,40.91,40.25,40.31,41102.0,31.9812,32.1858,31.6665,31.7137,41102.0
2017-06-14 09:40:00,40.32,40.45,40.25,40.34,16069.0,31.7216,31.8239,31.6665,31.7373,16069.0
2017-06-14 09:50:00,40.34,40.36,40.19,40.2,8725.0,31.7373,31.7531,31.6193,31.6272,8725.0
2017-06-14 10:00:00,40.19,40.2,40.1,40.15,14496.0,31.6193,31.6272,31.5485,31.5879,14496.0
2017-06-14 10:10:00,40.15,40.41,40.12,40.4,52477.0,31.5879,31.7924,31.5643,31.7845,52477.0
2017-06-14 10:20:00,40.39,40.49,40.36,40.47,13785.0,31.7767,31.8553,31.7531,31.8396,13785.0
2017-06-14 10:30:00,40.5,40.51,40.44,40.49,7600.0,31.8632,31.8711,31.816,31.8553,7600.0
2017-06-14 10:40:00,40.48,40.48,40.36,40.37,50272.0,31.8475,31.8475,31.7531,31.7609,50272.0
2017-06-14 10:50:00,40.36,40.55,40.34,40.54,46269.0,31.7531,31.9026,31.7373,31.8947,46269.0
2017-06-14 11:00:00,40.55,40.62,40.54,40.58,13167.0,31.9026,31.9576,31.8947,31.9262,13167.0
2017-06-14 11:10:00,40.57,40.58,40.47,40.5,9693.0,31.9183,31.9262,31.8396,31.8632,9693.0
2017-06-14 11:20:00,40.49,40.61,40.47,40.56,6329.0,31.8553,31.9498,31.8396,31.9104,6329.0
2017-06-14 11:30:00,40.57,40.57,40.48,40.5,10368.0,31.9183,31.9183,31.8475,31.8632,10368.0
2017-06-14 11:40:00,40.48,40.5,40.4,40.47,9897.0,31.8475,31.8632,31.7845,31.8396,9897.0
2017-06-14 11:50:00,40.45,40.45,40.42,40.43,3099.0,31.8239,31.8239,31.8003,31.8081,3099.0
2017-06-14 12:00:00,40.45,40.49,40.42,40.43,9948.0,31.8239,31.8553,31.8003,31.8081,9948.0
2017-06-14 12:10:00,40.44,40.45,40.39,40.45,10699.0,31.816,31.8239,31.7767,31.8239,10699.0
2017-06-14 12:20:00,40.46,40.52,40.44,40.46,6900.0,31.8317,31.879,31.816,31.8317,6900.0
2017-06-14 12:30:00,40.49,40.53,40.49,40.53,3637.0,31.8553,31.8868,31.8553,31.8868,3637.0
2017-06-14 12:40:00,40.52,40.53,40.49,40.51,7485.0,31.879,31.8868,31.8553,31.8711,7485.0
2017-06-14 12:50:00,40.51,40.52,40.47,40.49,5564.0,31.8711,31.879,31.8396,31.8553,5564.0
2017-06-14 13:00:00,40.49,40.57,40.49,40.54,6381.0,31.8553,31.9183,31.8553,31.8947,6381.0
2017-06-14 13:10:00,40.56,40.57,40.54,40.54,6250.0,31.9104,31.9183,31.8947,31.8947,6250.0
2017-06-14 13:20:00,40.53,40.55,40.49,40.49,4971.0,31.8868,31.9026,31.8553,31.8553,4971.0
2017-06-14 13:30:00,40.48,40.51,40.46,40.5,8556.0,31.8475,31.8711,31.8317,31.8632,8556.0
2017-06-14 13:40:00,40.5,40.5,40.46,40.48,4533.0,31.8632,31.8632,31.8317,31.8475,4533.0
2017-06-14 13:50:00,40.49,40.52,40.48,40.52,5229.0,31.8553,31.879,31.8475,31.879,5229.0
2017-06-14 14:00:00,40.53,40.56,40.49,40.52,16739.0,31.8868,31.9104,31.8553,31.879,16739.0
2017-06-14 14:10:00,40.53,40.6,40.53,40.55,17610.0,31.8868,31.9419,31.8868,31.9026,17610.0
2017-06-14 14:20:00,40.55,40.63,40.54,40.63,9345.0,31.9026,31.9655,31.8947,31.9655,9345.0
2017-06-14 14:30:00,40.63,40.66,40.57,40.6,8746.0,31.9655,31.9891,31.9183,31.9419,8746.0
2017-06-14 14:40:00,40.6,40.62,40.46,40.57,15563.0,31.9419,31.9576,31.8317,31.9183,15563.0
2017-06-14 14:50:00,40.57,40.6,40.53,40.59,14011.0,31.9183,31.9419,31.8868,31.934,14011.0
2017-06-14 15:00:00,40.57,40.62,40.54,40.59,18085.0,31.9183,31.9576,31.8947,31.934,18085.0
2017-06-14 15:10:00,40.57,40.67,40.56,40.64,21951.0,31.9183,31.997,31.9104,31.9734,21951.0
2017-06-14 15:20:00,40.63,40.66,40.55,40.65,18222.0,31.9655,31.9891,31.9026,31.9812,18222.0
2017-06-14 15:30:00,40.65,40.66,40.58,40.64,26281.0,31.9812,31.9891,31.9262,31.9734,26281.0
2017-06-14 15:40:00,40.65,40.67,40.62,40.67,54516.0,31.9812,31.997,31.9576,31.997,54516.0
2017-06-14 15:50:00,40.67,40.68,40.63,40.65,86775.0,31.997,32.0048,31.9655,31.9812,86775.0
2017-06-15 09:30:00,40.99,41.61,40.93,41.44,159887.0,32.2487,32.7365,32.2015,32.6028,159887.0
2017-06-15 09:40:00,41.41,41.45,40.91,40.95,109467.0,32.5792,32.6106,32.1858,32.2173,109467.0
2017-06-15 09:50:00,40.93,40.93,40.48,40.72,72014.0,32.2015,32.2015,31.8475,32.0363,72014.0
2017-06-15 10:00:00,40.7,40.76,40.63,40.7,44383.0,32.0206,32.0678,31.9655,32.0206,44383.0
2017-06-15 10:10:00,40.71,40.82,40.71,40.77,27511.0,32.0284,32.115,32.0284,32.0756,27511.0
2017-06-15 10:20:00,40.77,40.88,40.73,40.88,41909.0,32.0756,32.1622,32.0442,32.1622,41909.0
2017-06-15 10:30:00,40.86,40.92,40.8,40.87,38290.0,32.1464,32.1937,32.0992,32.1543,38290.0
2017-06-15 10:40:00,40.86,40.9,40.74,40.76,56922.0,32.1464,32.1779,32.052,32.0678,56922.0
2017-06-15 10:50:00,40.75,40.83,40.66,40.68,30787.0,32.0599,32.1228,31.9891,32.0048,30787.0
2017-06-15 11:00:00,40.69,40.74,40.63,40.68,42411.0,32.0127,32.052,31.9655,32.0048,42411.0
2017-06-15 11:10:00,40.68,40.72,40.51,40.54,132104.0,32.0048,32.0363,31.8711,31.8947,132104.0
2017-06-15 11:20:00,40.54,40.67,40.49,40.64,59099.0,31.8947,31.997,31.8553,31.9734,59099.0
2017-06-15 11:30:00,40.65,40.8,40.64,40.79,23656.0,31.9812,32.0992,31.9734,32.0914,23656.0
2017-06-15 11:40:00,40.79,40.91,40.79,40.85,27218.0,32.0914,32.1858,32.0914,32.1386,27218.0
2017-06-15 11:50:00,40.86,40.87,40.75,40.79,19184.0,32.1464,32.1543,32.0599,32.0914,19184.0
2017-06-15 12:00:00,40.78,40.82,40.72,40.79,15502.0,32.0835,32.115,32.0363,32.0914,15502.0
2017-06-15 12:10:00,40.8,40.93,40.79,40.87,19011.0,32.0992,32.2015,32.0914,32.1543,19011.0
2017-06-15 12:20:00,40.86,40.88,40.81,40.88,14649.0,32.1464,32.1622,32.1071,32.1622,14649.0
2017-06-15 12:30:00,40.87,40.87,40.79,40.79,15982.0,32.1543,32.1543,32.0914,32.0914,15982.0
2017-06-15 12:40:00,40.79,40.83,40.74,40.79,9554.0,32.0914,32.1228,32.052,32.0914,9554.0
2017-06-15 12:50:00,40.78,40.79,40.74,40.78,6152.0,32.0835,32.0914,32.052,32.0835,6152.0
2017-06-15 13:00:00,40.78,40.84,40.77,40.82,9473.0,32.0835,32.1307,32.0756,32.115,9473.0
2017-06-15 13:10:00,40.83,40.84,40.74,40.74,11903.0,32.1228,32.1307,32.052,32.052,11903.0
2017-06-15 13:20:00,40.74,40.77,40.69,40.7,5535.0,32.052,32.0756,32.0127,32.0206,5535.0
2017-06-15 13:30:00,40.7,40.76,40.7,40.73,8780.0,32.0206,32.0678,32.0206,32.0442,8780.0
2017-06-15 13:40:00,40.75,40.77,40.7,40.73,8857.0,32.0599,32.0756,32.0206,32.0442,8857.0
2017-06-15 13:50:00,40.73,40.76,40.7,40.75,12260.0,32.0442,32.0678,32.0206,32.0599,12260.0
2017-06-15 14:00:00,40.75,40.81,40.72,40.81,12477.0,32.0599,32.1071,32.0363,32.1071,12477.0
2017-06-15 14:10:00,40.82,40.86,40.8,40.85,10145.0,32.115,32.1464,32.0992,32.1386,10145.0
2017-06-15 14:20:00,40.84,40.88,40.8,40.84,14826.0,32.1307,32.1622,32.0992,32.1307,14826.0
2017-06-15 14:30:00,40.83,40.87,40.81,40.84,10860.0,32.1228,32.1543,32.1071,32.1307,10860.0
2017-06-15 14:40:00,40.84,40.91,40.82,40.86,16602.0,32.1307,32.1858,32.115,32.1464,16602.0
2017-06-15 14:50:00,40.87,40.94,40.86,40.88,18068.0,32.1543,32.2094,32.1464,32.1622,18068.0
2017-06-15 15:00:00,40.88,40.99,40.88,40.97,38470.0,32.1622,32.2487,32.1622,32.233,38470.0
2017-06-15 15:10:00,40.98,40.99,40.94,40.94,25917.0,32.2409,32.2487,32.2094,32.2094,25917.0
2017-06-15 15:20:00,40.94,40.95,40.86,40.86,25623.0,32.2094,32.2173,32.1464,32.1464,25623.0
2017-06-15 15:30:00,40.87,40.87,40.69,40.69,46660.0,32.1543,32.1543,32.0127,32.0127,46660.0
2017-06-15 15:40:00,40.69,40.74,40.67,40.71,74434.0,32.0127,32.052,31.997,32.0284,74434.0
2017-06-15 15:50:00,40.71,40.73,40.66,40.7,141316.0,32.0284,32.0442,31.9891,32.0206,141316.0
2017-06-16 09:30:00,40.54,40.54,39.95,40.17,133542.0,31.8947,31.8947,31.4305,31.6036,133542.0
2017-06-16 09:40:00,40.19,40.19,39.95,39.98,125019.0,31.6193,31.6193,31.4305,31.4541,125019.0
2017-06-16 09:50:00,39.98,40.01,39.7,39.73,35529.0,31.4541,31.4777,31.2338,31.2574,35529.0
2017-06-16 10:00:00,39.73,39.74,39.4,39.59,115322.0,31.2574,31.2653,30.9978,31.1473,115322.0
2017-06-16 10:10:00,39.61,39.76,39.59,39.72,29125.0,31.163,31.281,31.1473,31.2496,29125.0
2017-06-16 10:20:00,39.73,39.74,39.5,39.58,47009.0,31.2574,31.2653,31.0765,31.1394,47009.0
2017-06-16 10:30:00,39.58,39.69,39.57,39.63,44511.0,31.1394,31.226,31.1315,31.1787,44511.0
2017-06-16 10:40:00,39.63,39.64,39.4,39.43,49664.0,31.1787,31.1866,30.9978,31.0214,49664.0
2017-06-16 10:50:00,39.43,39.43,39.27,39.36,51867.0,31.0214,31.0214,30.8955,30.9663,51867.0
2017-06-16 11:00:00,39.39,39.54,39.35,39.53,53786.0,30.9899,31.1079,30.9585,31.1001,53786.0
2017-06-16 11:10:00,39.53,39.63,39.5,39.63,33017.0,31.1001,31.1787,31.0765,31.1787,33017.0
2017-06-16 11:20:00,39.62,39.62,39.47,39.5,33370.0,31.1709,31.1709,31.0529,31.0765,33370.0
2017-06-16 11:30:00,39.49,39.5,39.37,39.4,54026.0,31.0686,31.0765,30.9742,30.9978,54026.0
2017-06-16 11:40:00,39.4,39.53,39.39,39.51,19879.0,30.9978,31.1001,30.9899,31.0843,19879.0
2017-06-16 11:50:00,39.51,39.57,39.49,39.54,22137.0,31.0843,31.1315,31.0686,31.1079,22137.0
2017-06-16 12:00:00,39.55,39.61,39.53,39.54,30341.0,31.1158,31.163,31.1001,31.1079,30341.0
2017-06-16 12:10:00,39.54,39.57,39.54,39.55,14530.0,31.1079,31.1315,31.1079,31.1158,14530.0
2017-06-16 12:20:00,39.56,39.59,39.52,39.59,23246.0,31.1237,31.1473,31.0922,31.1473,23246.0
2017-06-16 12:30:00,39.58,39.6,39.52,39.52,15350.0,31.1394,31.1551,31.0922,31.0922,15350.0
2017-06-16 12:40:00,39.54,39.56,39.49,39.5,16512.0,31.1079,31.1237,31.0686,31.0765,16512.0
2017-06-16 12:50:00,39.49,39.51,39.46,39.47,10729.0,31.0686,31.0843,31.045,31.0529,10729.0
2017-06-16 13:00:00,39.47,39.47,39.43,39.44,7750.0,31.0529,31.0529,31.0214,31.0293,7750.0
2017-06-16 13:10:00,39.43,39.44,39.35,39.36,19864.0,31.0214,31.0293,30.9585,30.9663,19864.0
2017-06-16 13:20:00,39.36,39.37,39.33,39.35,15447.0,30.9663,30.9742,30.9427,30.9585,15447.0
2017-06-16 13:30:00,39.34,39.46,39.33,39.46,16871.0,30.9506,31.045,30.9427,31.045,16871.0
2017-06-16 13:40:00,39.44,39.51,39.41,39.49,52895.0,31.0293,31.0843,31.0057,31.0686,52895.0
2017-06-16 13:50:00,39.49,39.55,39.48,39.54,42857.0,31.0686,31.1158,31.0607,31.1079,42857.0
2017-06-16 14:00:00,39.54,39.58,39.49,39.54,16129.0,31.1079,31.1394,31.0686,31.1079,16129.0
2017-06-16 14:10:00,39.54,39.58,39.53,39.57,25310.0,31.1079,31.1394,31.1001,31.1315,25310.0
2017-06-16 14:20:00,39.57,39.63,39.57,39.59,22302.0,31.1315,31.1787,31.1315,31.1473,22302.0
2017-06-16 14:30:00,39.61,39.65,39.58,39.64,16210.0,31.163,31.1945,31.1394,31.1866,16210.0
2017-06-16 14:40:00,39.64,39.72,39.64,39.64,34325.0,31.1866,31.2496,31.1866,31.1866,34325.0
2017-06-16 14:50:00,39.65,39.76,39.64,39.74,27456.0,31.1945,31.281,31.1866,31.2653,27456.0
2017-06-16 15:00:00,39.74,39.9,39.72,39.89,54439.0,31.2653,31.3912,31.2496,31.3833,54439.0
2017-06-16 15:10:00,39.88,39.88,39.8,39.85,25298.0,31.3754,31.3754,31.3125,31.3518,25298.0
2017-06-16 15:20:00,39.84,39.98,39.84,39.91,42843.0,31.344,31.4541,31.344,31.399,42843.0
2017-06-16 15:30:00,39.92,39.97,39.91,39.95,44647.0,31.4069,31.4462,31.399,31.4305,44647.0
2017-06-16 15:40:00,39.95,40.0,39.93,40.0,95904.0,31.4305,31.4698,31.4148,31.4698,95904.0
2017-06-16 15:50:00,40.0,40.05,39.97,39.99,247002.0,31.4698,31.5092,31.4462,31.462,247002.0
2017-06-19 09:30:00,39.98,40.0,39.47,39.58,31761.0,31.4541,31.4698,31.0529,31.1394,31761.0
2017-06-19 09:40:00,39.57,39.63,39.43,39.48,28176.0,31.1315,31.1787,31.0214,31.0607,28176.0
2017-06-19 09:50:00,39.49,39.52,39.25,39.29,24507.0,31.0686,31.0922,30.8798,30.9113,24507.0
2017-06-19 10:00:00,39.29,39.62,39.29,39.61,38031.0,30.9113,31.1709,30.9113,31.163,38031.0
2017-06-19 10:10:00,39.61,39.61,39.52,39.58,14855.0,31.163,31.163,31.0922,31.1394,14855.0
2017-06-19 10:20:00,39.56,39.69,39.55,39.68,20725.0,31.1237,31.226,31.1158,31.2181,20725.0
2017-06-19 10:30:00,39.68,39.73,39.59,39.7,17787.0,31.2181,31.2574,31.1473,31.2338,17787.0
2017-06-19 10:40:00,39.7,39.73,39.62,39.63,14958.0,31.2338,31.2574,31.1709,31.1787,14958.0
2017-06-19 10:50:00,39.65,39.66,39.52,39.52,15730.0,31.1945,31.2024,31.0922,31.0922,15730.0
2017-06-19 11:00:00,39.52,39.66,39.52,39.6,16990.0,31.0922,31.2024,31.0922,31.1551,16990.0
2017-06-19 11:10:00,39.58,39.63,39.54,39.54,13032.0,31.1394,31.1787,31.1079,31.1079,13032.0
2017-06-19 11:20:00,39.56,39.63,39.54,39.61,15406.0,31.1237,31.1787,31.1079,31.163,15406.0
2017-06-19 11:30:00,39.59,39.72,39.59,39.71,18951.0,31.1473,31.2496,31.1473,31.2417,18951.0
2017-06-19 11:40:00,39.71,39.72,39.62,39.64,17443.0,31.2417,31.2496,31.1709,31.1866,17443.0
2017-06-19 11:50:00,39.62,39.68,39.59,39.65,43467.0,31.1709,31.2181,31.1473,31.1945,43467.0
2017-06-19 12:00:00,39.66,39.78,39.65,39.73,20129.0,31.2024,31.2968,31.1945,31.2574,20129.0
2017-06-19 12:10:00,39.73,39.75,39.68,39.7,24036.0,31.2574,31.2732,31.2181,31.2338,24036.0
2017-06-19 12:20:00,39.71,39.73,39.69,39.72,8027.0,31.2417,31.2574,31.226,31.2496,8027.0
2017-06-19 12:30:00,39.73,39.8,39.67,39.78,13731.0,31.2574,31.3125,31.2102,31.2968,13731.0
2017-06-19 12:40:00,39.79,39.86,39.78,39.82,93378.0,31.3046,31.3597,31.2968,31.3282,93378.0
2017-06-19 12:50:00,39.8,39.98,39.8,39.96,18267.0,31.3125,31.4541,31.3125,31.4384,18267.0
2017-06-19 13:00:00,39.99,40.07,39.95,40.07,26021.0,31.462,31.5249,31.4305,31.5249,26021.0
2017-06-19 13:10:00,40.06,40.11,40.06,40.06,19997.0,31.517,31.5564,31.517,31.517,19997.0
2017-06-19 13:20:00,40.07,40.12,40.04,40.09,17097.0,31.5249,31.5643,31.5013,31.5407,17097.0
2017-06-19 13:30:00,40.11,40.13,40.06,40.08,13700.0,31.5564,31.5721,31.517,31.5328,13700.0
2017-06-19 13:40:00,40.07,40.13,40.05,40.05,14056.0,31.5249,31.5721,31.5092,31.5092,14056.0
2017-06-19 13:50:00,40.06,40.11,40.04,40.05,18849.0,31.517,31.5564,31.5013,31.5092,18849.0
2017-06-19 14:00:00,40.04,40.07,40.0,40.07,12900.0,31.5013,31.5249,31.4698,31.5249,12900.0
2017-06-19 14:10:00,40.07,40.09,40.0,40.02,13005.0,31.5249,31.5407,31.4698,31.4856,13005.0
2017-06-19 14:20:00,40.01,40.11,39.99,40.1,17569.0,31.4777,31.5564,31.462,31.5485,17569.0
2017-06-19 14:30:00,40.09,40.14,40.07,40.14,15263.0,31.5407,31.58,31.5249,31.58,15263.0
2017-06-19 14:40:00,40.13,40.16,40.11,40.11,23670.0,31.5721,31.5957,31.5564,31.5564,23670.0
2017-06-19 14:50:00,40.11,40.11,40.05,40.06,18783.0,31.5564,31.5564,31.5092,31.517,18783.0
2017-06-19 15:00:00,40.05,40.13,40.05,40.12,23579.0,31.5092,31.5721,31.5092,31.5643,23579.0
2017-06-19 15:10:00,40.11,40.17,40.1,40.16,21861.0,31.5564,31.6036,31.5485,31.5957,21861.0
2017-06-19 15:20:00,40.16,40.24,40.15,40.24,29170.0,31.5957,31.6587,31.5879,31.6587,29170.0
2017-06-19 15:30:00,40.23,40.25,40.19,40.22,36134.0,31.6508,31.6665,31.6193,31.6429,36134.0
2017-06-19 15:40:00,40.22,40.31,40.2,40.3,58110.0,31.6429,31.7137,31.6272,31.7059,58110.0
2017-06-19 15:50:00,40.3,40.31,40.21,40.25,146520.0,31.7059,31.7137,31.6351,31.6665,146520.0
2017-06-20 09:30:00,40.25,40.25,39.56,39.87,27142.0,31.6665,31.6665,31.1237,31.3676,27142.0
2017-06-20 09:40:00,39.86,39.89,39.59,39.74,19458.0,31.3597,31.3833,31.1473,31.2653,19458.0
2017-06-20 09:50:00,39.74,39.77,39.6,39.66,11480.0,31.2653,31.2889,31.1551,31.2024,11480.0
2017-06-20 10:00:00,39.68,39.68,39.52,39.68,29598.0,31.2181,31.2181,31.0922,31.2181,29598.0
2017-06-20 10:10:00,39.67,39.69,39.57,39.68,12383.0,31.2102,31.226,31.1315,31.2181,12383.0
2017-06-20 10:20:00,39.66,39.69,39.6,39.62,15836.0,31.2024,31.226,31.1551,31.1709,15836.0
2017-06-20 10:30:00,39.63,39.68,39.59,39.65,20530.0,31.1787,31.2181,31.1473,31.1945,20530.0
2017-06-20 10:40:00,39.67,39.81,39.67,39.72,29591.0,31.2102,31.3204,31.2102,31.2496,29591.0
2017-06-20 10:50:00,39.69,39.72,39.62,39.65,16826.0,31.226,31.2496,31.1709,31.1945,16826.0
2017-06-20 11:00:00,39.64,39.77,39.62,39.72,12631.0,31.1866,31.2889,31.1709,31.2496,12631.0
2017-06-20 11:10:00,39.69,39.77,39.68,39.77,15644.0,31.226,31.2889,31.2181,31.2889,15644.0
2017-06-20 11:20:00,39.77,39.79,39.72,39.74,17660.0,31.2889,31.3046,31.2496,31.2653,17660.0
2017-06-20 11:30:00,39.74,39.78,39.66,39.69,16753.0,31.2653,31.2968,31.2024,31.226,16753.0
2017-06-20 11:40:00,39.68,39.73,39.65,39.7,13573.0,31.2181,31.2574,31.1945,31.2338,13573.0
2017-06-20 11:50:00,39.7,39.74,39.66,39.69,64703.0,31.2338,31.2653,31.2024,31.226,64703.0
2017-06-20 12:00:00,39.68,39.68,39.55,39.55,17417.0,31.2181,31.2181,31.1158,31.1158,17417.0
2017-06-20 12:10:00,39.54,39.58,39.52,39.52,21058.0,31.1079,31.1394,31.0922,31.0922,21058.0
2017-06-20 12:20:00,39.52,39.57,39.48,39.55,24125.0,31.0922,31.1315,31.0607,31.1158,24125.0
2017-06-20 12:30:00,39.56,39.61,39.55,39.56,15668.0,31.1237,31.163,31.1158,31.1237,15668.0
2017-06-20 12:40:00,39.58,39.63,39.58,39.6,10418.0,31.1394,31.1787,31.1394,31.1551,10418.0
2017-06-20 12:50:00,39.61,39.63,39.59,39.62,8284.0,31.163,31.1787,31.1473,31.1709,8284.0
2017-06-20 13:00:00,39.62,39.63,39.52,39.53,13293.0,31.1709,31.1787,31.0922,31.1001,13293.0
2017-06-20 13:10:00,39.53,39.53,39.47,39.51,9276.0,31.1001,31.1001,31.0529,31.0843,9276.0
2017-06-20 13:20:00,39.5,39.54,39.46,39.53,9392.0,31.0765,31.1079,31.045,31.1001,9392.0
2017-06-20 13:30:00,39.53,39.55,39.5,39.55,6636.0,31.1001,31.1158,31.0765,31.1158,6636.0
2017-06-20 13:40:00,39.55,39.58,39.54,39.55,6965.0,31.1158,31.1394,31.1079,31.1158,6965.0
2017-06-20 13:50:00,39.56,39.58,39.52,39.56,10605.0,31.1237,31.1394,31.0922,31.1237,10605.0
2017-06-20 14:00:00,39.55,39.57,39.5,39.5,15429.0,31.1158,31.1315,31.0765,31.0765,15429.0
2017-06-20 14:10:00,39.52,39.55,39.46,39.55,12696.0,31.0922,31.1158,31.045,31.1158,12696.0
2017-06-20 14:20:00,39.56,39.58,39.53,39.58,10319.0,31.1237,31.1394,31.1001,31.1394,10319.0
2017-06-20 14:30:00,39.58,39.66,39.56,39.61,17275.0,31.1394,31.2024,31.1237,31.163,17275.0
2017-06-20 14:40:00,39.61,39.62,39.58,39.58,20884.0,31.163,31.1709,31.1394,31.1394,20884.0
2017-06-20 14:50:00,39.58,39.6,39.53,39.56,16996.0,31.1394,31.1551,31.1001,31.1237,16996.0
2017-06-20 15:00:00,39.58,39.6,39.56,39.6,19108.0,31.1394,31.1551,31.1237,31.1551,19108.0
2017-06-20 15:10:00,39.6,39.61,39.54,39.59,29747.0,31.1551,31.163,31.1079,31.1473,29747.0
2017-06-20 15:20:00,39.6,39.64,39.6,39.64,29004.0,31.1551,31.1866,31.1551,31.1866,29004.0
2017-06-20 15:30:00,39.63,39.63,39.58,39.6,36041.0,31.1787,31.1787,31.1394,31.1551,36041.0
2017-06-20 15:40:00,39.61,39.61,39.57,39.59,56600.0,31.163,31.163,31.1315,31.1473,56600.0
2017-06-20 15:50:00,39.59,39.61,39.52,39.6,152743.0,31.1473,31.163,31.0922,31.1551,152743.0
2017-06-21 09:30:00,36.96,38.26,35.87,37.78,892558.0,29.0781,30.1009,28.2206,29.7233,892558.0
2017-06-21 09:40:00,37.8,38.25,37.68,38.14,528195.0,29.739,30.093,29.6446,30.0065,528195.0
2017-06-21 09:50:00,38.16,38.39,37.96,38.02,247634.0,30.0222,30.2032,29.8649,29.9121,247634.0
2017-06-21 10:00:00,38.02,38.21,37.55,37.72,304943.0,29.9121,30.0616,29.5423,29.6761,304943.0
2017-06-21 10:10:00,37.72,37.74,37.31,37.31,242755.0,29.6761,29.6918,29.3535,29.3535,242755.0
2017-06-21 10:20:00,37.32,37.37,36.81,37.2,302208.0,29.3614,29.4007,28.9601,29.267,302208.0
2017-06-21 10:30:00,37.17,37.37,37.08,37.28,99598.0,29.2434,29.4007,29.1725,29.3299,99598.0
2017-06-21 10:40:00,37.29,37.57,37.28,37.44,98010.0,29.3378,29.5581,29.3299,29.4558,98010.0
2017-06-21 10:50:00,37.42,37.52,37.31,37.33,61560.0,29.44,29.5187,29.3535,29.3692,61560.0
2017-06-21 11:00:00,37.3,37.46,37.23,37.34,66304.0,29.3456,29.4715,29.2906,29.3771,66304.0
2017-06-21 11:10:00,37.32,37.66,37.32,37.55,76473.0,29.3614,29.6289,29.3614,29.5423,76473.0
2017-06-21 11:20:00,37.52,37.61,37.37,37.45,69172.0,29.5187,29.5895,29.4007,29.4636,69172.0
2017-06-21 11:30:00,37.43,37.56,37.41,37.5,48510.0,29.4479,29.5502,29.4322,29.503,48510.0
2017-06-21 11:40:00,37.5,37.56,37.49,37.5,31098.0,29.503,29.5502,29.4951,29.503,31098.0
2017-06-21 11:50:00,37.5,37.62,37.22,37.62,90886.0,29.503,29.5974,29.2827,29.5974,90886.0
2017-06-21 12:00:00,37.59,37.59,37.36,37.4,36573.0,29.5738,29.5738,29.3928,29.4243,36573.0
2017-06-21 12:10:00,37.39,37.4,37.13,37.2,70719.0,29.4164,29.4243,29.2119,29.267,70719.0
2017-06-21 12:20:00,37.2,37.33,37.17,37.19,39358.0,29.267,29.3692,29.2434,29.2591,39358.0
2017-06-21 12:30:00,37.19,37.23,37.15,37.18,33578.0,29.2591,29.2906,29.2276,29.2512,33578.0
2017-06-21 12:40:00,37.18,37.19,37.06,37.1,48550.0,29.2512,29.2591,29.1568,29.1883,48550.0
2017-06-21 12:50:00,37.11,37.15,37.07,37.09,46113.0,29.1961,29.2276,29.1647,29.1804,46113.0
2017-06-21 13:00:00,37.09,37.29,37.07,37.21,39752.0,29.1804,29.3378,29.1647,29.2748,39752.0
2017-06-21 13:10:00,37.21,37.22,37.1,37.13,23401.0,29.2748,29.2827,29.1883,29.2119,23401.0
2017-06-21 13:20:00,37.13,37.2,37.12,37.13,18456.0,29.2119,29.267,29.204,29.2119,18456.0
2017-06-21 13:30:00,37.15,37.28,37.14,37.23,23895.0,29.2276,29.3299,29.2198,29.2906,23895.0
2017-06-21 13:40:00,37.22,37.29,37.21,37.26,19658.0,29.2827,29.3378,29.2748,29.3142,19658.0
2017-06-21 13:50:00,37.26,37.33,37.22,37.29,31641.0,29.3142,29.3692,29.2827,29.3378,31641.0
2017-06-21 14:00:00,37.29,37.44,37.25,37.42,33036.0,29.3378,29.4558,29.3063,29.44,33036.0
2017-06-21 14:10:00,37.41,37.64,37.4,37.62,64975.0,29.4322,29.6131,29.4243,29.5974,64975.0
2017-06-21 14:20:00,37.61,37.63,37.5,37.63,59293.0,29.5895,29.6053,29.503,29.6053,59293.0
2017-06-21 14:30:00,37.6,37.87,37.6,37.83,99192.0,29.5817,29.7941,29.5817,29.7626,99192.0
2017-06-21 14:40:00,37.82,37.95,37.75,37.95,169164.0,29.7547,29.857,29.6997,29.857,169164.0
2017-06-21 14:50:00,37.95,37.95,37.82,37.82,86404.0,29.857,29.857,29.7547,29.7547,86404.0
2017-06-21 15:00:00,37.82,37.95,37.76,37.95,81204.0,29.7547,29.857,29.7075,29.857,81204.0
2017-06-21 15:10:00,37.96,38.0,37.81,37.85,114705.0,29.8649,29.8964,29.7469,29.7783,114705.0
2017-06-21 15:20:00,37.84,37.94,37.8,37.93,129457.0,29.7705,29.8491,29.739,29.8413,129457.0
2017-06-21 15:30:00,37.92,38.14,37.91,38.08,217392.0,29.8334,30.0065,29.8255,29.9593,217392.0
2017-06-21 15:40:00,38.09,38.14,38.03,38.1,192234.0,29.9672,30.0065,29.92,29.975,192234.0
2017-06-21 15:50:00,38.11,38.12,38.02,38.06,299748.0,29.9829,29.9908,29.9121,29.9436,299748.0
2017-06-22 09:30:00,38.09,38.48,38.02,38.44,57150.0,29.9672,30.274,29.9121,30.2425,57150.0
2017-06-22 09:40:00,38.43,38.54,38.39,38.54,29769.0,30.2347,30.3212,30.2032,30.3212,29769.0
2017-06-22 09:50:00,38.55,38.81,38.52,38.62,73305.0,30.3291,30.5336,30.3055,30.3841,73305.0
2017-06-22 10:00:00,38.62,38.63,38.39,38.48,71201.0,30.3841,30.392,30.2032,30.274,71201.0
2017-06-22 10:10:00,38.47,38.82,38.46,38.8,73996.0,30.2661,30.5415,30.2583,30.5257,73996.0
2017-06-22 10:20:00,38.8,38.82,38.58,38.66,45231.0,30.5257,30.5415,30.3527,30.4156,45231.0
2017-06-22 10:30:00,38.64,38.67,38.55,38.58,35153.0,30.3999,30.4235,30.3291,30.3527,35153.0
2017-06-22 10:40:00,38.59,38.64,38.5,38.5,23750.0,30.3605,30.3999,30.2897,30.2897,23750.0
2017-06-22 10:50:00,38.49,38.75,38.49,38.75,26442.0,30.2819,30.4864,30.2819,30.4864,26442.0
2017-06-22 11:00:00,38.73,38.75,38.69,38.74,27426.0,30.4707,30.4864,30.4392,30.4785,27426.0
2017-06-22 11:10:00,38.73,38.74,38.64,38.68,30766.0,30.4707,30.4785,30.3999,30.4313,30766.0
2017-06-22 11:20:00,38.69,38.71,38.64,38.65,18580.0,30.4392,30.4549,30.3999,30.4077,18580.0
2017-06-22 11:30:00,38.64,38.73,38.6,38.73,23814.0,30.3999,30.4707,30.3684,30.4707,23814.0
2017-06-22 11:40:00,38.7,38.73,38.62,38.66,29289.0,30.4471,30.4707,30.3841,30.4156,29289.0
2017-06-22 11:50:00,38.67,38.76,38.65,38.76,16637.0,30.4235,30.4943,30.4077,30.4943,16637.0
2017-06-22 12:00:00,38.77,38.88,38.77,38.82,25894.0,30.5021,30.5887,30.5021,30.5415,25894.0
2017-06-22 12:10:00,38.8,38.87,38.78,38.8,31612.0,30.5257,30.5808,30.51,30.5257,31612.0
2017-06-22 12:20:00,38.8,38.91,38.8,38.9,20663.0,30.5257,30.6123,30.5257,30.6044,20663.0
2017-06-22 12:30:00,38.91,39.06,38.87,38.88,29352.0,30.6123,30.7303,30.5808,30.5887,29352.0
2017-06-22 12:40:00,38.91,38.95,38.83,38.84,24304.0,30.6123,30.6438,30.5494,30.5572,24304.0
2017-06-22 12:50:00,38.81,38.88,38.77,38.8,20876.0,30.5336,30.5887,30.5021,30.5257,20876.0
2017-06-22 13:00:00,38.79,38.81,38.78,38.8,14035.0,30.5179,30.5336,30.51,30.5257,14035.0
2017-06-22 13:10:00,38.8,38.88,38.8,38.87,65141.0,30.5257,30.5887,30.5257,30.5808,65141.0
2017-06-22 13:20:00,38.85,38.98,38.81,38.98,22048.0,30.5651,30.6674,30.5336,30.6674,22048.0
2017-06-22 13:30:00,38.96,39.01,38.95,39.01,22000.0,30.6516,30.691,30.6438,30.691,22000.0
2017-06-22 13:40:00,38.98,39.13,38.98,39.09,32779.0,30.6674,30.7854,30.6674,30.7539,32779.0
2017-06-22 13:50:00,39.06,39.14,39.04,39.07,26114.0,30.7303,30.7932,30.7146,30.7382,26114.0
2017-06-22 14:00:00,39.05,39.08,38.91,38.92,19173.0,30.7224,30.746,30.6123,30.6202,19173.0
2017-06-22 14:10:00,38.91,39.06,38.9,39.04,20608.0,30.6123,30.7303,30.6044,30.7146,20608.0
2017-06-22 14:20:00,39.05,39.07,38.96,39.02,24210.0,30.7224,30.7382,30.6516,30.6988,24210.0
2017-06-22 14:30:00,39.02,39.02,38.96,38.97,18761.0,30.6988,30.6988,30.6516,30.6595,18761.0
2017-06-22 14:40:00,38.98,39.05,38.95,39.04,29077.0,30.6674,30.7224,30.6438,30.7146,29077.0
2017-06-22 14:50:00,39.03,39.09,39.02,39.05,20540.0,30.7067,30.7539,30.6988,30.7224,20540.0
2017-06-22 15:00:00,39.05,39.07,39.01,39.04,20493.0,30.7224,30.7382,30.691,30.7146,20493.0
2017-06-22 15:10:00,39.03,39.03,38.91,38.91,27430.0,30.7067,30.7067,30.6123,30.6123,27430.0
2017-06-22 15:20:00,38.92,38.94,38.6,38.62,125444.0,30.6202,30.6359,30.3684,30.3841,125444.0
2017-06-22 15:30:00,38.62,38.74,38.62,38.65,70494.0,30.3841,30.4785,30.3841,30.4077,70494.0
2017-06-22 15:40:00,38.64,38.65,38.52,38.54,170706.0,30.3999,30.4077,30.3055,30.3212,170706.0
2017-06-22 15:50:00,38.53,38.61,38.51,38.59,153741.0,30.3133,30.3763,30.2976,30.3605,153741.0
2017-06-23 09:30:00,38.5,38.5,38.02,38.32,61861.0,30.2897,30.2897,29.9121,30.1481,61861.0
2017-06-23 09:40:00,38.31,38.69,38.18,38.67,45407.0,30.1402,30.4392,30.038,30.4235,45407.0
2017-06-23 09:50:00,38.67,38.86,38.63,38.82,34249.0,30.4235,30.573,30.392,30.5415,34249.0
2017-06-23 10:00:00,38.82,39.04,38.78,38.93,118331.0,30.5415,30.7146,30.51,30.628,118331.0
2017-06-23 10:10:00,38.91,38.94,38.8,38.83,53342.0,30.6123,30.6359,30.5257,30.5494,53342.0
2017-06-23 10:20:00,38.85,38.87,38.67,38.76,32864.0,30.5651,30.5808,30.4235,30.4943,32864.0
2017-06-23 10:30:00,38.75,38.78,38.67,38.72,33334.0,30.4864,30.51,30.4235,30.4628,33334.0
2017-06-23 10:40:00,38.7,38.79,38.65,38.78,28152.0,30.4471,30.5179,30.4077,30.51,28152.0
2017-06-23 10:50:00,38.78,38.83,38.74,38.78,27210.0,30.51,30.5494,30.4785,30.51,27210.0
2017-06-23 11:00:00,38.78,38.84,38.77,38.8,17457.0,30.51,30.5572,30.5021,30.5257,17457.0
2017-06-23 11:10:00,38.8,38.86,38.79,38.8,26096.0,30.5257,30.573,30.5179,30.5257,26096.0
2017-06-23 11:20:00,38.8,38.82,38.73,38.76,27544.0,30.5257,30.5415,30.4707,30.4943,27544.0
2017-06-23 11:30:00,38.74,38.79,38.67,38.79,31198.0,30.4785,30.5179,30.4235,30.5179,31198.0
2017-06-23 11:40:00,38.78,38.85,38.77,38.81,40451.0,30.51,30.5651,30.5021,30.5336,40451.0
2017-06-23 11:50:00,38.8,38.91,38.8,38.91,24493.0,30.5257,30.6123,30.5257,30.6123,24493.0
2017-06-23 12:00:00,38.91,39.12,38.91,39.01,47842.0,30.6123,30.7775,30.6123,30.691,47842.0
2017-06-23 12:10:00,39.01,39.06,39.0,39.02,7900.0,30.691,30.7303,30.6831,30.6988,7900.0
2017-06-23 12:20:00,39.02,39.03,38.89,38.93,15155.0,30.6988,30.7067,30.5966,30.628,15155.0
2017-06-23 12:30:00,38.91,38.92,38.73,38.78,28877.0,30.6123,30.6202,30.4707,30.51,28877.0
2017-06-23 12:40:00,38.79,38.79,38.7,38.71,24291.0,30.5179,30.5179,30.4471,30.4549,24291.0
2017-06-23 12:50:00,38.71,38.75,38.68,38.68,17129.0,30.4549,30.4864,30.4313,30.4313,17129.0
2017-06-23 13:00:00,38.69,38.7,38.56,38.59,33977.0,30.4392,30.4471,30.3369,30.3605,33977.0
2017-06-23 13:10:00,38.6,38.64,38.56,38.56,43257.0,30.3684,30.3999,30.3369,30.3369,43257.0
2017-06-23 13:20:00,38.56,38.58,38.54,38.57,17633.0,30.3369,30.3527,30.3212,30.3448,17633.0
2017-06-23 13:30:00,38.57,38.58,38.53,38.55,15834.0,30.3448,30.3527,30.3133,30.3291,15834.0
2017-06-23 13:40:00,38.54,38.57,38.52,38.57,16911.0,30.3212,30.3448,30.3055,30.3448,16911.0
2017-06-23 13:50:00,38.57,38.73,38.56,38.71,35666.0,30.3448,30.4707,30.3369,30.4549,35666.0
2017-06-23 14:00:00,38.69,38.77,38.69,38.76,15984.0,30.4392,30.5021,30.4392,30.4943,15984.0
2017-06-23 14:10:00,38.75,38.78,38.73,38.78,20318.0,30.4864,30.51,30.4707,30.51,20318.0
2017-06-23 14:20:00,38.79,38.79,38.68,38.73,16088.0,30.5179,30.5179,30.4313,30.4707,16088.0
2017-06-23 14:30:00,38.73,38.77,38.7,38.76,19919.0,30.4707,30.5021,30.4471,30.4943,19919.0
2017-06-23 14:40:00,38.77,38.87,38.76,38.87,27315.0,30.5021,30.5808,30.4943,30.5808,27315.0
2017-06-23 14:50:00,38.86,38.98,38.86,38.97,32330.0,30.573,30.6674,30.573,30.6595,32330.0
2017-06-23 15:00:00,38.95,38.99,38.9,38.95,31909.0,30.6438,30.6752,30.6044,30.6438,31909.0
2017-06-23 15:10:00,38.95,39.09,38.95,39.07,25885.0,30.6438,30.7539,30.6438,30.7382,25885.0
2017-06-23 15:20:00,39.08,39.16,39.06,39.14,52399.0,30.746,30.809,30.7303,30.7932,52399.0
2017-06-23 15:30:00,39.15,39.15,39.03,39.03,43044.0,30.8011,30.8011,30.7067,30.7067,43044.0
2017-06-23 15:40:00,39.05,39.15,39.04,39.15,74145.0,30.7224,30.8011,30.7146,30.8011,74145.0
2017-06-23 15:50:00,39.14,39.15,39.05,39.06,178076.0,30.7932,30.8011,30.7224,30.7303,178076.0
2017-06-26 09:30:00,39.14,39.28,38.9,38.96,31228.0,30.7932,30.9034,30.6044,30.6516,31228.0
2017-06-26 09:40:00,39.0,39.15,38.95,39.07,14385.0,30.6831,30.8011,30.6438,30.7382,14385.0
2017-06-26 09:50:00,39.07,39.3,39.03,39.23,11714.0,30.7382,30.9191,30.7067,30.864,11714.0
2017-06-26 10:00:00,39.19,39.39,39.15,39.39,17937.0,30.8326,30.9899,30.8011,30.9899,17937.0
2017-06-26 10:10:00,39.39,39.4,39.2,39.21,18530.0,30.9899,30.9978,30.8404,30.8483,18530.0
2017-06-26 10:20:00,39.19,39.39,39.19,39.36,21233.0,30.8326,30.9899,30.8326,30.9663,21233.0
2017-06-26 10:30:00,39.32,39.4,39.27,39.33,14731.0,30.9349,30.9978,30.8955,30.9427,14731.0
2017-06-26 10:40:00,39.31,39.4,39.25,39.28,20781.0,30.927,30.9978,30.8798,30.9034,20781.0
2017-06-26 10:50:00,39.28,39.38,39.19,39.22,21080.0,30.9034,30.9821,30.8326,30.8562,21080.0
2017-06-26 11:00:00,39.22,39.22,39.01,39.06,27152.0,30.8562,30.8562,30.691,30.7303,27152.0
2017-06-26 11:10:00,39.09,39.22,39.09,39.1,20548.0,30.7539,30.8562,30.7539,30.7618,20548.0
2017-06-26 11:20:00,39.11,39.17,39.03,39.1,25050.0,30.7696,30.8168,30.7067,30.7618,25050.0
2017-06-26 11:30:00,39.11,39.13,39.07,39.12,11517.0,30.7696,30.7854,30.7382,30.7775,11517.0
2017-06-26 11:40:00,39.08,39.26,39.08,39.25,15983.0,30.746,30.8877,30.746,30.8798,15983.0
2017-06-26 11:50:00,39.23,39.28,39.14,39.19,19321.0,30.864,30.9034,30.7932,30.8326,19321.0
2017-06-26 12:00:00,39.14,39.25,39.1,39.2,11721.0,30.7932,30.8798,30.7618,30.8404,11721.0
2017-06-26 12:10:00,39.22,39.28,39.18,39.18,13503.0,30.8562,30.9034,30.8247,30.8247,13503.0
2017-06-26 12:20:00,39.18,39.24,39.16,39.2,6223.0,30.8247,30.8719,30.809,30.8404,6223.0
2017-06-26 12:30:00,39.18,39.19,39.14,39.17,9766.0,30.8247,30.8326,30.7932,30.8168,9766.0
2017-06-26 12:40:00,39.18,39.25,39.18,39.24,8959.0,30.8247,30.8798,30.8247,30.8719,8959.0
2017-06-26 12:50:00,39.21,39.25,39.2,39.22,11906.0,30.8483,30.8798,30.8404,30.8562,11906.0
2017-06-26 13:00:00,39.19,39.3,39.19,39.3,10297.0,30.8326,30.9191,30.8326,30.9191,10297.0
2017-06-26 13:10:00,39.28,39.34,39.28,39.31,11341.0,30.9034,30.9506,30.9034,30.927,11341.0
2017-06-26 13:20:00,39.3,39.37,39.29,39.35,9936.0,30.9191,30.9742,30.9113,30.9585,9936.0
2017-06-26 13:30:00,39.35,39.41,39.31,39.41,8678.0,30.9585,31.0057,30.927,31.0057,8678.0
2017-06-26 13:40:00,39.41,39.42,39.35,39.36,11975.0,31.0057,31.0135,30.9585,30.9663,11975.0
2017-06-26 13:50:00,39.36,39.49,39.36,39.49,10981.0,30.9663,31.0686,30.9663,31.0686,10981.0
2017-06-26 14:00:00,39.49,39.62,39.47,39.62,57870.0,31.0686,31.1709,31.0529,31.1709,57870.0
2017-06-26 14:10:00,39.6,39.65,39.57,39.61,23054.0,31.1551,31.1945,31.1315,31.163,23054.0
2017-06-26 14:20:00,39.58,39.61,39.48,39.49,9967.0,31.1394,31.163,31.0607,31.0686,9967.0
2017-06-26 14:30:00,39.5,39.56,39.48,39.53,8919.0,31.0765,31.1237,31.0607,31.1001,8919.0
2017-06-26 14:40:00,39.53,39.54,39.44,39.48,13145.0,31.1001,31.1079,31.0293,31.0607,13145.0
2017-06-26 14:50:00,39.48,39.59,39.46,39.58,10568.0,31.0607,31.1473,31.045,31.1394,10568.0
2017-06-26 15:00:00,39.59,39.6,39.52,39.56,12934.0,31.1473,31.1551,31.0922,31.1237,12934.0
2017-06-26 15:10:00,39.56,39.59,39.51,39.56,10129.0,31.1237,31.1473,31.0843,31.1237,10129.0
2017-06-26 15:20:00,39.54,39.57,39.46,39.5,13894.0,31.1079,31.1315,31.045,31.0765,13894.0
2017-06-26 15:30:00,39.51,39.57,39.48,39.53,24896.0,31.0843,31.1315,31.0607,31.1001,24896.0
2017-06-26 15:40:00,39.51,39.51,39.43,39.45,33826.0,31.0843,31.0843,31.0214,31.0371,33826.0
2017-06-26 15:50:00,39.45,39.47,39.36,39.45,104851.0,31.0371,31.0529,30.9663,31.0371,104851.0
2017-06-27 09:30:00,39.67,39.8,39.57,39.78,19168.0,31.2102,31.3125,31.1315,31.2968,19168.0
2017-06-27 09:40:00,39.71,39.97,39.7,39.95,46578.0,31.2417,31.4462,31.2338,31.4305,46578.0
2017-06-27 09:50:00,39.93,39.96,39.79,39.9,24771.0,31.4148,31.4384,31.3046,31.3912,24771.0
2017-06-27 10:00:00,39.93,40.03,39.81,39.89,42289.0,31.4148,31.4934,31.3204,31.3833,42289.0
2017-06-27 10:10:00,39.92,40.12,39.89,40.05,33523.0,31.4069,31.5643,31.3833,31.5092,33523.0
2017-06-27 10:20:00,40.02,40.2,39.95,40.19,43268.0,31.4856,31.6272,31.4305,31.6193,43268.0
2017-06-27 10:30:00,40.19,40.37,40.18,40.35,37883.0,31.6193,31.7609,31.6115,31.7452,37883.0
2017-06-27 10:40:00,40.32,40.33,40.13,40.15,15054.0,31.7216,31.7295,31.5721,31.5879,15054.0
2017-06-27 10:50:00,40.13,40.22,40.11,40.19,22971.0,31.5721,31.6429,31.5564,31.6193,22971.0
2017-06-27 11:00:00,40.2,40.22,40.16,40.19,21213.0,31.6272,31.6429,31.5957,31.6193,21213.0
2017-06-27 11:10:00,40.15,40.3,40.14,40.28,41375.0,31.5879,31.7059,31.58,31.6901,41375.0
2017-06-27 11:20:00,40.27,40.3,40.19,40.23,19578.0,31.6823,31.7059,31.6193,31.6508,19578.0
2017-06-27 11:30:00,40.22,40.25,40.14,40.21,44088.0,31.6429,31.6665,31.58,31.6351,44088.0
2017-06-27 11:40:00,40.22,40.28,40.2,40.22,25916.0,31.6429,31.6901,31.6272,31.6429,25916.0
2017-06-27 11:50:00,40.22,40.24,40.18,40.2,14515.0,31.6429,31.6587,31.6115,31.6272,14515.0
2017-06-27 12:00:00,40.2,40.2,40.17,40.19,23870.0,31.6272,31.6272,31.6036,31.6193,23870.0
2017-06-27 12:10:00,40.19,40.31,40.18,40.25,42010.0,31.6193,31.7137,31.6115,31.6665,42010.0
2017-06-27 12:20:00,40.22,40.29,40.22,40.28,8566.0,31.6429,31.698,31.6429,31.6901,8566.0
2017-06-27 12:30:00,40.25,40.38,40.25,40.34,22632.0,31.6665,31.7688,31.6665,31.7373,22632.0
2017-06-27 12:40:00,40.33,40.36,40.31,40.35,9795.0,31.7295,31.7531,31.7137,31.7452,9795.0
2017-06-27 12:50:00,40.34,40.46,40.34,40.4,28339.0,31.7373,31.8317,31.7373,31.7845,28339.0
2017-06-27 13:00:00,40.4,40.4,40.28,40.28,15597.0,31.7845,31.7845,31.6901,31.6901,15597.0
2017-06-27 13:10:00,40.27,40.35,40.24,40.28,74932.0,31.6823,31.7452,31.6587,31.6901,74932.0
2017-06-27 13:20:00,40.28,40.35,40.17,40.24,80130.0,31.6901,31.7452,31.6036,31.6587,80130.0
2017-06-27 13:30:00,40.24,40.26,40.12,40.12,23001.0,31.6587,31.6744,31.5643,31.5643,23001.0
2017-06-27 13:40:00,40.08,40.24,40.05,40.23,32189.0,31.5328,31.6587,31.5092,31.6508,32189.0
2017-06-27 13:50:00,40.23,40.28,40.21,40.22,13478.0,31.6508,31.6901,31.6351,31.6429,13478.0
2017-06-27 14:00:00,40.21,40.25,40.1,40.1,37929.0,31.6351,31.6665,31.5485,31.5485,37929.0
2017-06-27 14:10:00,40.1,40.12,40.01,40.1,24974.0,31.5485,31.5643,31.4777,31.5485,24974.0
2017-06-27 14:20:00,40.1,40.14,40.05,40.1,28195.0,31.5485,31.58,31.5092,31.5485,28195.0
2017-06-27 14:30:00,40.09,40.21,40.08,40.14,22966.0,31.5407,31.6351,31.5328,31.58,22966.0
2017-06-27 14:40:00,40.15,40.16,40.1,40.13,25668.0,31.5879,31.5957,31.5485,31.5721,25668.0
2017-06-27 14:50:00,40.13,40.15,40.09,40.1,21378.0,31.5721,31.5879,31.5407,31.5485,21378.0
2017-06-27 15:00:00,40.09,40.12,40.06,40.09,26903.0,31.5407,31.5643,31.517,31.5407,26903.0
2017-06-27 15:10:00,40.09,40.14,40.05,40.06,30480.0,31.5407,31.58,31.5092,31.517,30480.0
2017-06-27 15:20:00,40.07,40.12,40.01,40.11,43316.0,31.5249,31.5643,31.4777,31.5564,43316.0
2017-06-27 15:30:00,40.11,40.12,39.98,39.98,40827.0,31.5564,31.5643,31.4541,31.4541,40827.0
2017-06-27 15:40:00,39.98,40.01,39.96,39.98,72509.0,31.4541,31.4777,31.4384,31.4541,72509.0
2017-06-27 15:50:00,39.98,39.99,39.9,39.91,109059.0,31.4541,31.462,31.3912,31.399,109059.0
2017-06-28 09:30:00,40.16,40.47,40.15,40.34,30740.0,31.5957,31.8396,31.5879,31.7373,30740.0
2017-06-28 09:40:00,40.34,40.35,40.07,40.15,37654.0,31.7373,31.7452,31.5249,31.5879,37654.0
2017-06-28 09:50:00,40.1,40.48,40.07,40.43,34543.0,31.5485,31.8475,31.5249,31.8081,34543.0
2017-06-28 10:00:00,40.48,40.5,40.32,40.37,28541.0,31.8475,31.8632,31.7216,31.7609,28541.0
2017-06-28 10:10:00,40.38,40.64,40.37,40.48,37821.0,31.7688,31.9734,31.7609,31.8475,37821.0
2017-06-28 10:20:00,40.51,40.53,40.38,40.5,32253.0,31.8711,31.8868,31.7688,31.8632,32253.0
2017-06-28 10:30:00,40.51,40.53,40.43,40.44,24444.0,31.8711,31.8868,31.8081,31.816,24444.0
2017-06-28 10:40:00,40.46,40.55,40.44,40.49,28089.0,31.8317,31.9026,31.816,31.8553,28089.0
2017-06-28 10:50:00,40.5,40.63,40.5,40.61,24816.0,31.8632,31.9655,31.8632,31.9498,24816.0
2017-06-28 11:00:00,40.61,40.7,40.53,40.57,57368.0,31.9498,32.0206,31.8868,31.9183,57368.0
2017-06-28 11:10:00,40.56,40.61,40.49,40.52,21101.0,31.9104,31.9498,31.8553,31.879,21101.0
2017-06-28 11:20:00,40.51,40.54,40.42,40.48,19129.0,31.8711,31.8947,31.8003,31.8475,19129.0
2017-06-28 11:30:00,40.48,40.6,40.48,40.6,19058.0,31.8475,31.9419,31.8475,31.9419,19058.0
2017-06-28 11:40:00,40.61,40.61,40.52,40.56,17115.0,31.9498,31.9498,31.879,31.9104,17115.0
2017-06-28 11:50:00,40.56,40.6,40.52,40.53,17289.0,31.9104,31.9419,31.879,31.8868,17289.0
2017-06-28 12:00:00,40.53,40.55,40.34,40.35,20273.0,31.8868,31.9026,31.7373,31.7452,20273.0
2017-06-28 12:10:00,40.34,40.42,40.29,40.42,17195.0,31.7373,31.8003,31.698,31.8003,17195.0
2017-06-28 12:20:00,40.42,40.43,40.36,40.38,16863.0,31.8003,31.8081,31.7531,31.7688,16863.0
2017-06-28 12:30:00,40.39,40.45,40.39,40.42,25361.0,31.7767,31.8239,31.7767,31.8003,25361.0
2017-06-28 12:40:00,40.42,40.44,40.37,40.38,32553.0,31.8003,31.816,31.7609,31.7688,32553.0
2017-06-28 12:50:00,40.38,40.38,40.23,40.23,47473.0,31.7688,31.7688,31.6508,31.6508,47473.0
2017-06-28 13:00:00,40.23,40.27,40.2,40.27,24957.0,31.6508,31.6823,31.6272,31.6823,24957.0
2017-06-28 13:10:00,40.27,40.37,40.27,40.36,13805.0,31.6823,31.7609,31.6823,31.7531,13805.0
2017-06-28 13:20:00,40.36,40.36,40.29,40.33,19891.0,31.7531,31.7531,31.698,31.7295,19891.0
2017-06-28 13:30:00,40.32,40.37,40.31,40.37,20032.0,31.7216,31.7609,31.7137,31.7609,20032.0
2017-06-28 13:40:00,40.38,40.4,40.23,40.23,12605.0,31.7688,31.7845,31.6508,31.6508,12605.0
2017-06-28 13:50:00,40.24,40.32,40.22,40.3,14640.0,31.6587,31.7216,31.6429,31.7059,14640.0
2017-06-28 14:00:00,40.31,40.32,40.23,40.23,44548.0,31.7137,31.7216,31.6508,31.6508,44548.0
2017-06-28 14:10:00,40.23,40.25,40.11,40.11,39350.0,31.6508,31.6665,31.5564,31.5564,39350.0
2017-06-28 14:20:00,40.11,40.3,40.07,40.16,54165.0,31.5564,31.7059,31.5249,31.5957,54165.0
2017-06-28 14:30:00,40.17,40.22,40.15,40.17,15961.0,31.6036,31.6429,31.5879,31.6036,15961.0
2017-06-28 14:40:00,40.17,40.27,40.17,40.27,18056.0,31.6036,31.6823,31.6036,31.6823,18056.0
2017-06-28 14:50:00,40.27,40.28,40.22,40.25,13979.0,31.6823,31.6901,31.6429,31.6665,13979.0
2017-06-28 15:00:00,40.24,40.32,40.24,40.31,28011.0,31.6587,31.7216,31.6587,31.7137,28011.0
2017-06-28 15:10:00,40.3,40.31,40.26,40.27,20580.0,31.7059,31.7137,31.6744,31.6823,20580.0
2017-06-28 15:20:00,40.27,40.28,40.16,40.18,40557.0,31.6823,31.6901,31.5957,31.6115,40557.0
2017-06-28 15:30:00,40.18,40.21,40.09,40.15,51108.0,31.6115,31.6351,31.5407,31.5879,51108.0
2017-06-28 15:40:00,40.15,40.15,40.0,40.14,88397.0,31.5879,31.5879,31.4698,31.58,88397.0
2017-06-28 15:50:00,40.14,40.18,40.07,40.16,231429.0,31.58,31.6115,31.5249,31.5957,231429.0
2017-06-29 09:30:00,40.17,40.27,39.77,39.77,37996.0,31.6036,31.6823,31.2889,31.2889,37996.0
2017-06-29 09:40:00,39.76,39.97,39.52,39.9,38883.0,31.281,31.4462,31.0922,31.3912,38883.0
2017-06-29 09:50:00,39.89,39.97,39.65,39.74,46824.0,31.3833,31.4462,31.1945,31.2653,46824.0
2017-06-29 10:00:00,39.72,39.84,39.66,39.84,30360.0,31.2496,31.344,31.2024,31.344,30360.0
2017-06-29 10:10:00,39.83,40.04,39.83,39.94,29889.0,31.3361,31.5013,31.3361,31.4226,29889.0
2017-06-29 10:20:00,39.9,39.94,39.75,39.76,42125.0,31.3912,31.4226,31.2732,31.281,42125.0
2017-06-29 10:30:00,39.74,39.99,39.74,39.88,32914.0,31.2653,31.462,31.2653,31.3754,32914.0
2017-06-29 10:40:00,39.86,40.01,39.85,39.95,39382.0,31.3597,31.4777,31.3518,31.4305,39382.0
2017-06-29 10:50:00,39.96,39.96,39.76,39.79,42346.0,31.4384,31.4384,31.281,31.3046,42346.0
2017-06-29 11:00:00,39.78,39.78,39.6,39.62,58441.0,31.2968,31.2968,31.1551,31.1709,58441.0
2017-06-29 11:10:00,39.6,39.61,39.51,39.54,45676.0,31.1551,31.163,31.0843,31.1079,45676.0
2017-06-29 11:20:00,39.54,39.55,39.4,39.45,98112.0,31.1079,31.1158,30.9978,31.0371,98112.0
2017-06-29 11:30:00,39.45,39.46,39.24,39.25,50663.0,31.0371,31.045,30.8719,30.8798,50663.0
2017-06-29 11:40:00,39.25,39.25,39.1,39.13,52170.0,30.8798,30.8798,30.7618,30.7854,52170.0
2017-06-29 11:50:00,39.11,39.12,39.01,39.03,53322.0,30.7696,30.7775,30.691,30.7067,53322.0
2017-06-29 12:00:00,39.02,39.1,38.95,39.07,54017.0,30.6988,30.7618,30.6438,30.7382,54017.0
2017-06-29 12:10:00,39.09,39.1,39.04,39.05,51146.0,30.7539,30.7618,30.7146,30.7224,51146.0
2017-06-29 12:20:00,39.05,39.06,38.84,38.85,63193.0,30.7224,30.7303,30.5572,30.5651,63193.0
2017-06-29 12:30:00,38.84,38.9,38.76,38.88,51016.0,30.5572,30.6044,30.4943,30.5887,51016.0
2017-06-29 12:40:00,38.87,38.92,38.77,38.85,50322.0,30.5808,30.6202,30.5021,30.5651,50322.0
2017-06-29 12:50:00,38.85,39.08,38.84,39.07,49537.0,30.5651,30.746,30.5572,30.7382,49537.0
2017-06-29 13:00:00,39.07,39.1,39.04,39.07,40958.0,30.7382,30.7618,30.7146,30.7382,40958.0
2017-06-29 13:10:00,39.06,39.06,38.87,39.0,49139.0,30.7303,30.7303,30.5808,30.6831,49139.0
2017-06-29 13:20:00,38.99,39.09,38.94,38.97,49531.0,30.6752,30.7539,30.6359,30.6595,49531.0
2017-06-29 13:30:00,38.98,39.01,38.88,38.95,39021.0,30.6674,30.691,30.5887,30.6438,39021.0
2017-06-29 13:40:00,38.94,38.96,38.87,38.94,31942.0,30.6359,30.6516,30.5808,30.6359,31942.0
2017-06-29 13:50:00,38.95,39.01,38.91,38.99,38278.0,30.6438,30.691,30.6123,30.6752,38278.0
2017-06-29 14:00:00,38.96,39.12,38.96,39.08,69683.0,30.6516,30.7775,30.6516,30.746,69683.0
2017-06-29 14:10:00,39.08,39.09,38.99,38.99,37618.0,30.746,30.7539,30.6752,30.6752,37618.0
2017-06-29 14:20:00,38.99,39.0,38.91,38.96,40697.0,30.6752,30.6831,30.6123,30.6516,40697.0
2017-06-29 14:30:00,38.95,39.19,38.93,39.18,62736.0,30.6438,30.8326,30.628,30.8247,62736.0
2017-06-29 14:40:00,39.18,39.47,39.18,39.42,78718.0,30.8247,31.0529,30.8247,31.0135,78718.0
2017-06-29 14:50:00,39.44,39.51,39.34,39.36,63164.0,31.0293,31.0843,30.9506,30.9663,63164.0
2017-06-29 15:00:00,39.38,39.47,39.36,39.45,52379.0,30.9821,31.0529,30.9663,31.0371,52379.0
2017-06-29 15:10:00,39.45,39.45,39.29,39.3,54564.0,31.0371,31.0371,30.9113,30.9191,54564.0
2017-06-29 15:20:00,39.3,39.31,39.22,39.25,51836.0,30.9191,30.927,30.8562,30.8798,51836.0
2017-06-29 15:30:00,39.25,39.45,39.25,39.36,83045.0,30.8798,31.0371,30.8798,30.9663,83045.0
2017-06-29 15:40:00,39.35,39.4,39.31,39.37,108510.0,30.9585,30.9978,30.927,30.9742,108510.0
2017-06-29 15:50:00,39.36,39.37,39.21,39.25,265182.0,30.9663,30.9742,30.8483,30.8798,265182.0
2017-06-30 09:30:00,39.51,39.94,39.28,39.85,86299.0,31.0843,31.4226,30.9034,31.3518,86299.0
2017-06-30 09:40:00,39.87,39.93,39.78,39.92,39138.0,31.3676,31.4148,31.2968,31.4069,39138.0
2017-06-30 09:50:00,39.92,40.02,39.81,39.82,19649.0,31.4069,31.4856,31.3204,31.3282,19649.0
2017-06-30 10:00:00,39.77,39.78,39.64,39.66,23654.0,31.2889,31.2968,31.1866,31.2024,23654.0
2017-06-30 10:10:00,39.65,39.74,39.59,39.71,12923.0,31.1945,31.2653,31.1473,31.2417,12923.0
2017-06-30 10:20:00,39.72,39.8,39.68,39.7,20541.0,31.2496,31.3125,31.2181,31.2338,20541.0
2017-06-30 10:30:00,39.71,39.97,39.64,39.92,34856.0,31.2417,31.4462,31.1866,31.4069,34856.0
2017-06-30 10:40:00,39.89,40.03,39.89,39.98,37188.0,31.3833,31.4934,31.3833,31.4541,37188.0
2017-06-30 10:50:00,40.0,40.0,39.87,39.89,11932.0,31.4698,31.4698,31.3676,31.3833,11932.0
2017-06-30 11:00:00,39.89,39.93,39.85,39.88,20990.0,31.3833,31.4148,31.3518,31.3754,20990.0
2017-06-30 11:10:00,39.87,39.87,39.74,39.75,14721.0,31.3676,31.3676,31.2653,31.2732,14721.0
2017-06-30 11:20:00,39.75,39.79,39.69,39.71,21531.0,31.2732,31.3046,31.226,31.2417,21531.0
2017-06-30 11:30:00,39.72,39.75,39.7,39.73,10983.0,31.2496,31.2732,31.2338,31.2574,10983.0
2017-06-30 11:40:00,39.73,39.8,39.73,39.8,17958.0,31.2574,31.3125,31.2574,31.3125,17958.0
2017-06-30 11:50:00,39.79,39.87,39.79,39.86,18836.0,31.3046,31.3676,31.3046,31.3597,18836.0
2017-06-30 12:00:00,39.86,39.86,39.8,39.8,8064.0,31.3597,31.3597,31.3125,31.3125,8064.0
2017-06-30 12:10:00,39.81,39.83,39.77,39.8,9306.0,31.3204,31.3361,31.2889,31.3125,9306.0
2017-06-30 12:20:00,39.78,39.79,39.77,39.79,7241.0,31.2968,31.3046,31.2889,31.3046,7241.0
2017-06-30 12:30:00,39.79,39.89,39.78,39.88,24617.0,31.3046,31.3833,31.2968,31.3754,24617.0
2017-06-30 12:40:00,39.88,39.91,39.83,39.84,12862.0,31.3754,31.399,31.3361,31.344,12862.0
2017-06-30 12:50:00,39.84,39.85,39.77,39.78,5867.0,31.344,31.3518,31.2889,31.2968,5867.0
2017-06-30 13:00:00,39.79,39.84,39.78,39.78,11400.0,31.3046,31.344,31.2968,31.2968,11400.0
2017-06-30 13:10:00,39.79,39.8,39.78,39.79,14200.0,31.3046,31.3125,31.2968,31.3046,14200.0
2017-06-30 13:20:00,39.78,39.8,39.76,39.79,10483.0,31.2968,31.3125,31.281,31.3046,10483.0
2017-06-30 13:30:00,39.79,39.86,39.76,39.86,31081.0,31.3046,31.3597,31.281,31.3597,31081.0
2017-06-30 13:40:00,39.85,39.9,39.85,39.88,17461.0,31.3518,31.3912,31.3518,31.3754,17461.0
2017-06-30 13:50:00,39.9,39.9,39.79,39.79,18900.0,31.3912,31.3912,31.3046,31.3046,18900.0
2017-06-30 14:00:00,39.79,39.82,39.76,39.8,14243.0,31.3046,31.3282,31.281,31.3125,14243.0
2017-06-30 14:10:00,39.8,39.87,39.8,39.87,15541.0,31.3125,31.3676,31.3125,31.3676,15541.0
2017-06-30 14:20:00,39.86,39.89,39.84,39.85,17036.0,31.3597,31.3833,31.344,31.3518,17036.0
2017-06-30 14:30:00,39.85,39.85,39.79,39.8,14962.0,31.3518,31.3518,31.3046,31.3125,14962.0
2017-06-30 14:40:00,39.8,39.81,39.76,39.81,10880.0,31.3125,31.3204,31.281,31.3204,10880.0
2017-06-30 14:50:00,39.82,39.84,39.79,39.8,14016.0,31.3282,31.344,31.3046,31.3125,14016.0
2017-06-30 15:00:00,39.8,39.83,39.79,39.82,16696.0,31.3125,31.3361,31.3046,31.3282,16696.0
2017-06-30 15:10:00,39.82,39.93,39.82,39.91,24812.0,31.3282,31.4148,31.3282,31.399,24812.0
2017-06-30 15:20:00,39.91,39.91,39.86,39.88,30157.0,31.399,31.399,31.3597,31.3754,30157.0
2017-06-30 15:30:00,39.88,39.89,39.8,39.84,33749.0,31.3754,31.3833,31.3125,31.344,33749.0
2017-06-30 15:40:00,39.84,39.96,39.84,39.96,60427.0,31.344,31.4384,31.344,31.4384,60427.0
2017-06-30 15:50:00,39.97,39.99,39.82,39.84,149519.0,31.4462,31.462,31.3282,31.344,149519.0
2017-07-03 09:30:00,40.07,40.49,40.07,40.43,22778.0,31.5249,31.8553,31.5249,31.8081,22778.0
2017-07-03 09:40:00,40.39,40.53,40.31,40.46,25480.0,31.7767,31.8868,31.7137,31.8317,25480.0
2017-07-03 09:50:00,40.46,40.5,40.32,40.4,11480.0,31.8317,31.8632,31.7216,31.7845,11480.0
2017-07-03 10:00:00,40.39,40.46,40.23,40.26,25701.0,31.7767,31.8317,31.6508,31.6744,25701.0
2017-07-03 10:10:00,40.28,40.45,40.15,40.35,24168.0,31.6901,31.8239,31.5879,31.7452,24168.0
2017-07-03 10:20:00,40.33,40.33,40.11,40.11,10701.0,31.7295,31.7295,31.5564,31.5564,10701.0
2017-07-03 10:30:00,40.11,40.26,40.11,40.25,10077.0,31.5564,31.6744,31.5564,31.6665,10077.0
2017-07-03 10:40:00,40.26,40.49,40.25,40.49,18148.0,31.6744,31.8553,31.6665,31.8553,18148.0
2017-07-03 10:50:00,40.48,40.52,40.45,40.52,32028.0,31.8475,31.879,31.8239,31.879,32028.0
2017-07-03 11:00:00,40.51,40.64,40.51,40.54,13145.0,31.8711,31.9734,31.8711,31.8947,13145.0
2017-07-03 11:10:00,40.55,40.56,40.36,40.37,10899.0,31.9026,31.9104,31.7531,31.7609,10899.0
2017-07-03 11:20:00,40.36,40.38,40.3,40.33,7680.0,31.7531,31.7688,31.7059,31.7295,7680.0
2017-07-03 11:30:00,40.3,40.3,40.17,40.21,6301.0,31.7059,31.7059,31.6036,31.6351,6301.0
2017-07-03 11:40:00,40.2,40.25,40.18,40.25,6929.0,31.6272,31.6665,31.6115,31.6665,6929.0
2017-07-03 11:50:00,40.24,40.34,40.23,40.28,10498.0,31.6587,31.7373,31.6508,31.6901,10498.0
2017-07-03 12:00:00,40.29,40.34,40.27,40.32,20743.0,31.698,31.7373,31.6823,31.7216,20743.0
2017-07-03 12:10:00,40.31,40.45,40.3,40.45,20178.0,31.7137,31.8239,31.7059,31.8239,20178.0
2017-07-03 12:20:00,40.47,40.51,40.37,40.39,9778.0,31.8396,31.8711,31.7609,31.7767,9778.0
2017-07-03 12:30:00,40.39,40.5,40.38,40.48,12615.0,31.7767,31.8632,31.7688,31.8475,12615.0
2017-07-03 12:40:00,40.48,40.63,40.48,40.56,19062.0,31.8475,31.9655,31.8475,31.9104,19062.0
2017-07-03 12:50:00,40.58,40.58,40.32,40.33,67202.0,31.9262,31.9262,31.7216,31.7295,67202.0
2017-07-05 09:30:00,40.21,40.4,40.16,40.32,32199.0,31.6351,31.7845,31.5957,31.7216,32199.0
2017-07-05 09:40:00,40.32,40.46,40.19,40.45,35163.0,31.7216,31.8317,31.6193,31.8239,35163.0
2017-07-05 09:50:00,40.41,40.61,40.38,40.51,36161.0,31.7924,31.9498,31.7688,31.8711,36161.0
2017-07-05 10:00:00,40.53,40.63,40.49,40.55,34111.0,31.8868,31.9655,31.8553,31.9026,34111.0
2017-07-05 10:10:00,40.56,40.58,40.5,40.54,24502.0,31.9104,31.9262,31.8632,31.8947,24502.0
2017-07-05 10:20:00,40.53,40.56,40.4,40.46,24311.0,31.8868,31.9104,31.7845,31.8317,24311.0
2017-07-05 10:30:00,40.45,40.49,40.4,40.48,21770.0,31.8239,31.8553,31.7845,31.8475,21770.0
2017-07-05 10:40:00,40.49,40.58,40.49,40.57,22080.0,31.8553,31.9262,31.8553,31.9183,22080.0
2017-07-05 10:50:00,40.58,40.74,40.55,40.72,32214.0,31.9262,32.052,31.9026,32.0363,32214.0
2017-07-05 11:00:00,40.72,40.77,40.52,40.52,30390.0,32.0363,32.0756,31.879,31.879,30390.0
2017-07-05 11:10:00,40.51,40.59,40.48,40.59,21979.0,31.8711,31.934,31.8475,31.934,21979.0
2017-07-05 11:20:00,40.58,40.58,40.38,40.42,22316.0,31.9262,31.9262,31.7688,31.8003,22316.0
2017-07-05 11:30:00,40.41,40.56,40.37,40.56,15856.0,31.7924,31.9104,31.7609,31.9104,15856.0
2017-07-05 11:40:00,40.56,40.62,40.46,40.47,12291.0,31.9104,31.9576,31.8317,31.8396,12291.0
2017-07-05 11:50:00,40.48,40.48,40.42,40.43,16129.0,31.8475,31.8475,31.8003,31.8081,16129.0
2017-07-05 12:00:00,40.43,40.44,40.27,40.28,39017.0,31.8081,31.816,31.6823,31.6901,39017.0
2017-07-05 12:10:00,40.27,40.3,40.23,40.28,12924.0,31.6823,31.7059,31.6508,31.6901,12924.0
2017-07-05 12:20:00,40.28,40.37,40.28,40.37,12086.0,31.6901,31.7609,31.6901,31.7609,12086.0
2017-07-05 12:30:00,40.35,40.42,40.35,40.42,10874.0,31.7452,31.8003,31.7452,31.8003,10874.0
2017-07-05 12:40:00,40.4,40.49,40.4,40.49,22485.0,31.7845,31.8553,31.7845,31.8553,22485.0
2017-07-05 12:50:00,40.47,40.48,40.44,40.44,7599.0,31.8396,31.8475,31.816,31.816,7599.0
2017-07-05 13:00:00,40.44,40.45,40.39,40.41,26918.0,31.816,31.8239,31.7767,31.7924,26918.0
2017-07-05 13:10:00,40.4,40.51,40.39,40.49,22093.0,31.7845,31.8711,31.7767,31.8553,22093.0
2017-07-05 13:20:00,40.49,40.56,40.48,40.54,9104.0,31.8553,31.9104,31.8475,31.8947,9104.0
2017-07-05 13:30:00,40.54,40.54,40.49,40.53,8178.0,31.8947,31.8947,31.8553,31.8868,8178.0
2017-07-05 13:40:00,40.54,40.55,40.52,40.54,9400.0,31.8947,31.9026,31.879,31.8947,9400.0
2017-07-05 13:50:00,40.53,40.53,40.49,40.52,7594.0,31.8868,31.8868,31.8553,31.879,7594.0
2017-07-05 14:00:00,40.49,40.55,40.49,40.51,12965.0,31.8553,31.9026,31.8553,31.8711,12965.0
2017-07-05 14:10:00,40.51,40.54,40.48,40.52,20041.0,31.8711,31.8947,31.8475,31.879,20041.0
2017-07-05 14:20:00,40.51,40.57,40.5,40.55,10063.0,31.8711,31.9183,31.8632,31.9026,10063.0
2017-07-05 14:30:00,40.55,40.56,40.51,40.54,11441.0,31.9026,31.9104,31.8711,31.8947,11441.0
2017-07-05 14:40:00,40.53,40.54,40.49,40.49,14739.0,31.8868,31.8947,31.8553,31.8553,14739.0
2017-07-05 14:50:00,40.5,40.5,40.44,40.46,13647.0,31.8632,31.8632,31.816,31.8317,13647.0
2017-07-05 15:00:00,40.46,40.46,40.42,40.44,17751.0,31.8317,31.8317,31.8003,31.816,17751.0
2017-07-05 15:10:00,40.44,40.46,40.42,40.44,15274.0,31.816,31.8317,31.8003,31.816,15274.0
2017-07-05 15:20:00,40.44,40.49,40.4,40.46,29000.0,31.816,31.8553,31.7845,31.8317,29000.0
2017-07-05 15:30:00,40.46,40.56,40.46,40.52,31436.0,31.8317,31.9104,31.8317,31.879,31436.0
2017-07-05 15:40:00,40.51,40.55,40.46,40.53,61770.0,31.8711,31.9026,31.8317,31.8868,61770.0
2017-07-05 15:50:00,40.53,40.54,40.46,40.5,118115.0,31.8868,31.8947,31.8317,31.8632,118115.0
2017-07-06 09:30:00,40.37,40.4,40.04,40.07,51931.0,31.7609,31.7845,31.5013,31.5249,51931.0
2017-07-06 09:40:00,40.08,40.38,40.04,40.38,36846.0,31.5328,31.7688,31.5013,31.7688,36846.0
2017-07-06 09:50:00,40.38,40.42,40.13,40.15,20415.0,31.7688,31.8003,31.5721,31.5879,20415.0
2017-07-06 10:00:00,40.13,40.15,39.99,40.06,36604.0,31.5721,31.5879,31.462,31.517,36604.0
2017-07-06 10:10:00,40.09,40.25,40.06,40.19,30948.0,31.5407,31.6665,31.517,31.6193,30948.0
2017-07-06 10:20:00,40.17,40.23,40.13,40.21,16367.0,31.6036,31.6508,31.5721,31.6351,16367.0
2017-07-06 10:30:00,40.19,40.19,40.03,40.03,24434.0,31.6193,31.6193,31.4934,31.4934,24434.0
2017-07-06 10:40:00,40.05,40.08,39.92,39.94,29142.0,31.5092,31.5328,31.4069,31.4226,29142.0
2017-07-06 10:50:00,39.93,39.94,39.86,39.91,36553.0,31.4148,31.4226,31.3597,31.399,36553.0
2017-07-06 11:00:00,39.92,40.09,39.91,40.02,38428.0,31.4069,31.5407,31.399,31.4856,38428.0
2017-07-06 11:10:00,39.98,39.99,39.87,39.89,26698.0,31.4541,31.462,31.3676,31.3833,26698.0
2017-07-06 11:20:00,39.89,40.01,39.88,40.0,15889.0,31.3833,31.4777,31.3754,31.4698,15889.0
2017-07-06 11:30:00,40.01,40.02,39.88,39.94,38178.0,31.4777,31.4856,31.3754,31.4226,38178.0
2017-07-06 11:40:00,39.93,39.97,39.84,39.9,17117.0,31.4148,31.4462,31.344,31.3912,17117.0
2017-07-06 11:50:00,39.91,39.95,39.86,39.93,17435.0,31.399,31.4305,31.3597,31.4148,17435.0
2017-07-06 12:00:00,39.92,39.92,39.85,39.86,11636.0,31.4069,31.4069,31.3518,31.3597,11636.0
2017-07-06 12:10:00,39.85,39.85,39.74,39.76,18016.0,31.3518,31.3518,31.2653,31.281,18016.0
2017-07-06 12:20:00,39.77,39.81,39.72,39.72,10109.0,31.2889,31.3204,31.2496,31.2496,10109.0
2017-07-06 12:30:00,39.72,39.73,39.62,39.63,15895.0,31.2496,31.2574,31.1709,31.1787,15895.0
2017-07-06 12:40:00,39.64,39.65,39.57,39.58,13037.0,31.1866,31.1945,31.1315,31.1394,13037.0
2017-07-06 12:50:00,39.58,39.61,39.52,39.52,14677.0,31.1394,31.163,31.0922,31.0922,14677.0
2017-07-06 13:00:00,39.54,39.55,39.47,39.47,18500.0,31.1079,31.1158,31.0529,31.0529,18500.0
2017-07-06 13:10:00,39.46,39.6,39.46,39.6,10717.0,31.045,31.1551,31.045,31.1551,10717.0
2017-07-06 13:20:00,39.6,39.71,39.58,39.68,14835.0,31.1551,31.2417,31.1394,31.2181,14835.0
2017-07-06 13:30:00,39.69,39.74,39.68,39.73,10575.0,31.226,31.2653,31.2181,31.2574,10575.0
2017-07-06 13:40:00,39.71,39.83,39.67,39.8,31829.0,31.2417,31.3361,31.2102,31.3125,31829.0
2017-07-06 13:50:00,39.8,39.8,39.72,39.73,13362.0,31.3125,31.3125,31.2496,31.2574,13362.0
2017-07-06 14:00:00,39.73,39.77,39.69,39.73,28370.0,31.2574,31.2889,31.226,31.2574,28370.0
2017-07-06 14:10:00,39.73,39.8,39.71,39.76,18521.0,31.2574,31.3125,31.2417,31.281,18521.0
2017-07-06 14:20:00,39.74,39.85,39.73,39.77,66551.0,31.2653,31.3518,31.2574,31.2889,66551.0
2017-07-06 14:30:00,39.8,39.85,39.76,39.8,19729.0,31.3125,31.3518,31.281,31.3125,19729.0
2017-07-06 14:40:00,39.8,39.89,39.8,39.89,16176.0,31.3125,31.3833,31.3125,31.3833,16176.0
2017-07-06 14:50:00,39.88,39.91,39.87,39.91,12200.0,31.3754,31.399,31.3676,31.399,12200.0
2017-07-06 15:00:00,39.9,39.96,39.83,39.85,31497.0,31.3912,31.4384,31.3361,31.3518,31497.0
2017-07-06 15:10:00,39.85,39.85,39.79,39.8,24157.0,31.3518,31.3518,31.3046,31.3125,24157.0
2017-07-06 15:20:00,39.81,39.81,39.69,39.72,27022.0,31.3204,31.3204,31.226,31.2496,27022.0
2017-07-06 15:30:00,39.72,39.73,39.58,39.61,39174.0,31.2496,31.2574,31.1394,31.163,39174.0
2017-07-06 15:40:00,39.61,39.62,39.57,39.6,57408.0,31.163,31.1709,31.1315,31.1551,57408.0
2017-07-06 15:50:00,39.6,39.68,39.58,39.67,131510.0,31.1551,31.2181,31.1394,31.2102,131510.0
2017-07-07 09:30:00,39.73,39.73,39.46,39.56,14367.0,31.2574,31.2574,31.045,31.1237,14367.0
2017-07-07 09:40:00,39.6,39.66,39.44,39.48,25934.0,31.1551,31.2024,31.0293,31.0607,25934.0
2017-07-07 09:50:00,39.48,39.71,39.46,39.7,18514.0,31.0607,31.2417,31.045,31.2338,18514.0
2017-07-07 10:00:00,39.68,39.76,39.56,39.56,16712.0,31.2181,31.281,31.1237,31.1237,16712.0
2017-07-07 10:10:00,39.54,39.7,39.5,39.69,8160.0,31.1079,31.2338,31.0765,31.226,8160.0
2017-07-07 10:20:00,39.69,39.77,39.65,39.69,9971.0,31.226,31.2889,31.1945,31.226,9971.0
2017-07-07 10:30:00,39.68,39.69,39.48,39.55,15571.0,31.2181,31.226,31.0607,31.1158,15571.0
2017-07-07 10:40:00,39.52,39.61,39.52,39.59,7288.0,31.0922,31.163,31.0922,31.1473,7288.0
2017-07-07 10:50:00,39.57,39.6,39.54,39.6,8518.0,31.1315,31.1551,31.1079,31.1551,8518.0
2017-07-07 11:00:00,39.59,39.62,39.57,39.6,6923.0,31.1473,31.1709,31.1315,31.1551,6923.0
2017-07-07 11:10:00,39.61,39.62,39.59,39.62,7957.0,31.163,31.1709,31.1473,31.1709,7957.0
2017-07-07 11:20:00,39.63,39.75,39.61,39.72,12337.0,31.1787,31.2732,31.163,31.2496,12337.0
2017-07-07 11:30:00,39.75,39.83,39.75,39.78,9664.0,31.2732,31.3361,31.2732,31.2968,9664.0
2017-07-07 11:40:00,39.77,39.85,39.77,39.85,8552.0,31.2889,31.3518,31.2889,31.3518,8552.0
2017-07-07 11:50:00,39.86,39.88,39.81,39.83,8532.0,31.3597,31.3754,31.3204,31.3361,8532.0
2017-07-07 12:00:00,39.84,39.87,39.82,39.83,6128.0,31.344,31.3676,31.3282,31.3361,6128.0
2017-07-07 12:10:00,39.82,39.88,39.8,39.82,6425.0,31.3282,31.3754,31.3125,31.3282,6425.0
2017-07-07 12:20:00,39.83,39.89,39.82,39.83,8850.0,31.3361,31.3833,31.3282,31.3361,8850.0
2017-07-07 12:30:00,39.81,39.83,39.78,39.79,5780.0,31.3204,31.3361,31.2968,31.3046,5780.0
2017-07-07 12:40:00,39.79,39.82,39.77,39.78,8678.0,31.3046,31.3282,31.2889,31.2968,8678.0
2017-07-07 12:50:00,39.78,39.82,39.77,39.77,10186.0,31.2968,31.3282,31.2889,31.2889,10186.0
2017-07-07 13:00:00,39.77,39.8,39.73,39.75,7560.0,31.2889,31.3125,31.2574,31.2732,7560.0
2017-07-07 13:10:00,39.75,39.77,39.73,39.76,7878.0,31.2732,31.2889,31.2574,31.281,7878.0
2017-07-07 13:20:00,39.76,39.82,39.74,39.82,12269.0,31.281,31.3282,31.2653,31.3282,12269.0
2017-07-07 13:30:00,39.82,39.88,39.81,39.86,13340.0,31.3282,31.3754,31.3204,31.3597,13340.0
2017-07-07 13:40:00,39.86,39.86,39.78,39.83,9394.0,31.3597,31.3597,31.2968,31.3361,9394.0
2017-07-07 13:50:00,39.83,39.86,39.82,39.83,6097.0,31.3361,31.3597,31.3282,31.3361,6097.0
2017-07-07 14:00:00,39.82,39.83,39.79,39.82,9152.0,31.3282,31.3361,31.3046,31.3282,9152.0
2017-07-07 14:10:00,39.82,39.94,39.82,39.84,46980.0,31.3282,31.4226,31.3282,31.344,46980.0
2017-07-07 14:20:00,39.84,39.84,39.74,39.8,33536.0,31.344,31.344,31.2653,31.3125,33536.0
2017-07-07 14:30:00,39.81,39.82,39.79,39.79,14561.0,31.3204,31.3282,31.3046,31.3046,14561.0
2017-07-07 14:40:00,39.79,39.85,39.77,39.79,16379.0,31.3046,31.3518,31.2889,31.3046,16379.0
2017-07-07 14:50:00,39.79,39.87,39.79,39.79,58081.0,31.3046,31.3676,31.3046,31.3046,58081.0
2017-07-07 15:00:00,39.8,39.86,39.78,39.86,17304.0,31.3125,31.3597,31.2968,31.3597,17304.0
2017-07-07 15:10:00,39.86,39.9,39.85,39.9,18909.0,31.3597,31.3912,31.3518,31.3912,18909.0
2017-07-07 15:20:00,39.9,39.9,39.85,39.85,14728.0,31.3912,31.3912,31.3518,31.3518,14728.0
2017-07-07 15:30:00,39.85,39.97,39.85,39.97,26933.0,31.3518,31.4462,31.3518,31.4462,26933.0
2017-07-07 15:40:00,39.96,39.99,39.93,39.95,49182.0,31.4384,31.462,31.4148,31.4305,49182.0
2017-07-07 15:50:00,39.95,39.95,39.86,39.88,78883.0,31.4305,31.4305,31.3597,31.3754,78883.0
2017-07-10 09:30:00,38.3,39.35,38.3,38.68,209228.0,30.1324,30.9585,30.1324,30.4313,209228.0
2017-07-10 09:40:00,38.63,38.63,38.0,38.12,178899.0,30.392,30.392,29.8964,29.9908,178899.0
2017-07-10 09:50:00,38.16,38.26,37.85,37.9,108981.0,30.0222,30.1009,29.7783,29.8177,108981.0
2017-07-10 10:00:00,37.9,37.99,37.72,37.73,104047.0,29.8177,29.8885,29.6761,29.6839,104047.0
2017-07-10 10:10:00,37.73,37.89,37.7,37.79,102568.0,29.6839,29.8098,29.6603,29.7311,102568.0
2017-07-10 10:20:00,37.8,37.9,37.7,37.75,161537.0,29.739,29.8177,29.6603,29.6997,161537.0
2017-07-10 10:30:00,37.71,37.81,37.51,37.63,177880.0,29.6682,29.7469,29.5108,29.6053,177880.0
2017-07-10 10:40:00,37.62,37.73,37.57,37.63,110922.0,29.5974,29.6839,29.5581,29.6053,110922.0
2017-07-10 10:50:00,37.63,37.67,37.4,37.65,141647.0,29.6053,29.6367,29.4243,29.621,141647.0
2017-07-10 11:00:00,37.64,37.65,37.41,37.5,71791.0,29.6131,29.621,29.4322,29.503,71791.0
2017-07-10 11:10:00,37.52,37.72,37.48,37.5,61717.0,29.5187,29.6761,29.4872,29.503,61717.0
2017-07-10 11:20:00,37.5,37.51,37.37,37.4,66647.0,29.503,29.5108,29.4007,29.4243,66647.0
2017-07-10 11:30:00,37.39,37.4,37.15,37.19,87055.0,29.4164,29.4243,29.2276,29.2591,87055.0
2017-07-10 11:40:00,37.2,37.36,37.1,37.25,56007.0,29.267,29.3928,29.1883,29.3063,56007.0
2017-07-10 11:50:00,37.22,37.32,37.18,37.19,39014.0,29.2827,29.3614,29.2512,29.2591,39014.0
2017-07-10 12:00:00,37.19,37.3,37.16,37.23,31366.0,29.2591,29.3456,29.2355,29.2906,31366.0
2017-07-10 12:10:00,37.23,37.27,37.14,37.16,26027.0,29.2906,29.322,29.2198,29.2355,26027.0
2017-07-10 12:20:00,37.16,37.18,37.0,37.11,60688.0,29.2355,29.2512,29.1096,29.1961,60688.0
2017-07-10 12:30:00,37.11,37.17,37.03,37.09,43182.0,29.1961,29.2434,29.1332,29.1804,43182.0
2017-07-10 12:40:00,37.09,37.18,37.05,37.13,30500.0,29.1804,29.2512,29.1489,29.2119,30500.0
2017-07-10 12:50:00,37.13,37.21,37.11,37.17,29521.0,29.2119,29.2748,29.1961,29.2434,29521.0
2017-07-10 13:00:00,37.17,37.19,37.06,37.07,26422.0,29.2434,29.2591,29.1568,29.1647,26422.0
2017-07-10 13:10:00,37.06,37.08,36.96,37.07,54211.0,29.1568,29.1725,29.0781,29.1647,54211.0
2017-07-10 13:20:00,37.06,37.11,37.01,37.07,27643.0,29.1568,29.1961,29.1175,29.1647,27643.0
2017-07-10 13:30:00,37.08,37.16,37.07,37.16,30266.0,29.1725,29.2355,29.1647,29.2355,30266.0
2017-07-10 13:40:00,37.16,37.24,37.15,37.23,31586.0,29.2355,29.2984,29.2276,29.2906,31586.0
2017-07-10 13:50:00,37.22,37.22,37.16,37.18,25271.0,29.2827,29.2827,29.2355,29.2512,25271.0
2017-07-10 14:00:00,37.18,37.25,37.18,37.19,33421.0,29.2512,29.3063,29.2512,29.2591,33421.0
2017-07-10 14:10:00,37.2,37.23,37.15,37.17,33880.0,29.267,29.2906,29.2276,29.2434,33880.0
2017-07-10 14:20:00,37.16,37.23,37.14,37.17,28029.0,29.2355,29.2906,29.2198,29.2434,28029.0
2017-07-10 14:30:00,37.16,37.17,37.11,37.16,34690.0,29.2355,29.2434,29.1961,29.2355,34690.0
2017-07-10 14:40:00,37.16,37.16,37.11,37.14,27640.0,29.2355,29.2355,29.1961,29.2198,27640.0
2017-07-10 14:50:00,37.14,37.2,37.11,37.19,43425.0,29.2198,29.267,29.1961,29.2591,43425.0
2017-07-10 15:00:00,37.19,37.19,37.02,37.09,59466.0,29.2591,29.2591,29.1253,29.1804,59466.0
2017-07-10 15:10:00,37.09,37.19,37.08,37.16,57822.0,29.1804,29.2591,29.1725,29.2355,57822.0
2017-07-10 15:20:00,37.16,37.34,37.15,37.27,121861.0,29.2355,29.3771,29.2276,29.322,121861.0
2017-07-10 15:30:00,37.27,37.27,37.12,37.14,92728.0,29.322,29.322,29.204,29.2198,92728.0
2017-07-10 15:40:00,37.14,37.2,37.07,37.08,104123.0,29.2198,29.267,29.1647,29.1725,104123.0
2017-07-10 15:50:00,37.07,37.08,36.99,37.02,268292.0,29.1647,29.1725,29.1017,29.1253,268292.0
2017-07-11 09:30:00,37.15,37.53,37.0,37.06,90863.0,29.2276,29.5266,29.1096,29.1568,90863.0
2017-07-11 09:40:00,37.04,37.28,36.98,37.12,76472.0,29.1411,29.3299,29.0939,29.204,76472.0
2017-07-11 09:50:00,37.12,37.4,37.11,37.18,32288.0,29.204,29.4243,29.1961,29.2512,32288.0
2017-07-11 10:00:00,37.2,37.3,37.02,37.03,38333.0,29.267,29.3456,29.1253,29.1332,38333.0
2017-07-11 10:10:00,37.03,37.16,36.95,36.96,45807.0,29.1332,29.2355,29.0703,29.0781,45807.0
2017-07-11 10:20:00,36.97,37.04,36.89,36.98,36347.0,29.086,29.1411,29.0231,29.0939,36347.0
2017-07-11 10:30:00,36.98,36.99,36.86,36.87,31017.0,29.0939,29.1017,28.9995,29.0073,31017.0
2017-07-11 10:40:00,36.89,36.94,36.75,36.75,23883.0,29.0231,29.0624,28.9129,28.9129,23883.0
2017-07-11 10:50:00,36.75,36.95,36.75,36.9,38976.0,28.9129,29.0703,28.9129,29.0309,38976.0
2017-07-11 11:00:00,36.9,37.03,36.89,37.03,40944.0,29.0309,29.1332,29.0231,29.1332,40944.0
2017-07-11 11:10:00,37.02,37.09,36.95,36.97,68567.0,29.1253,29.1804,29.0703,29.086,68567.0
2017-07-11 11:20:00,36.97,36.98,36.71,36.8,49813.0,29.086,29.0939,28.8814,28.9523,49813.0
2017-07-11 11:30:00,36.8,36.89,36.8,36.83,36954.0,28.9523,29.0231,28.9523,28.9759,36954.0
2017-07-11 11:40:00,36.83,36.99,36.8,36.99,38930.0,28.9759,29.1017,28.9523,29.1017,38930.0
2017-07-11 11:50:00,37.0,37.01,36.89,36.94,46047.0,29.1096,29.1175,29.0231,29.0624,46047.0
2017-07-11 12:00:00,36.94,37.0,36.92,36.98,51581.0,29.0624,29.1096,29.0467,29.0939,51581.0
2017-07-11 12:10:00,36.99,37.09,36.97,37.05,21437.0,29.1017,29.1804,29.086,29.1489,21437.0
2017-07-11 12:20:00,37.04,37.05,36.97,37.03,29690.0,29.1411,29.1489,29.086,29.1332,29690.0
2017-07-11 12:30:00,37.02,37.02,36.95,36.95,55146.0,29.1253,29.1253,29.0703,29.0703,55146.0
2017-07-11 12:40:00,36.93,36.97,36.91,36.97,5957.0,29.0545,29.086,29.0388,29.086,5957.0
2017-07-11 12:50:00,36.97,37.01,36.92,36.97,32855.0,29.086,29.1175,29.0467,29.086,32855.0
2017-07-11 13:00:00,36.95,36.97,36.94,36.96,5116.0,29.0703,29.086,29.0624,29.0781,5116.0
2017-07-11 13:10:00,36.95,36.99,36.95,36.98,14688.0,29.0703,29.1017,29.0703,29.0939,14688.0
2017-07-11 13:20:00,37.0,37.04,36.98,37.0,8709.0,29.1096,29.1411,29.0939,29.1096,8709.0
2017-07-11 13:30:00,37.0,37.01,36.95,36.99,10736.0,29.1096,29.1175,29.0703,29.1017,10736.0
2017-07-11 13:40:00,36.98,37.05,36.98,36.99,17450.0,29.0939,29.1489,29.0939,29.1017,17450.0
2017-07-11 13:50:00,36.98,36.99,36.94,36.94,13084.0,29.0939,29.1017,29.0624,29.0624,13084.0
2017-07-11 14:00:00,36.94,36.96,36.91,36.92,47922.0,29.0624,29.0781,29.0388,29.0467,47922.0
2017-07-11 14:10:00,36.93,36.93,36.9,36.93,22626.0,29.0545,29.0545,29.0309,29.0545,22626.0
2017-07-11 14:20:00,36.92,36.94,36.91,36.94,13834.0,29.0467,29.0624,29.0388,29.0624,13834.0
2017-07-11 14:30:00,36.93,36.94,36.91,36.92,30070.0,29.0545,29.0624,29.0388,29.0467,30070.0
2017-07-11 14:40:00,36.93,37.01,36.93,36.98,20582.0,29.0545,29.1175,29.0545,29.0939,20582.0
2017-07-11 14:50:00,36.97,37.0,36.92,37.0,29371.0,29.086,29.1096,29.0467,29.1096,29371.0
2017-07-11 15:00:00,37.0,37.04,36.94,36.95,22337.0,29.1096,29.1411,29.0624,29.0703,22337.0
2017-07-11 15:10:00,36.95,37.0,36.94,36.96,53173.0,29.0703,29.1096,29.0624,29.0781,53173.0
2017-07-11 15:20:00,36.96,36.97,36.95,36.97,23504.0,29.0781,29.086,29.0703,29.086,23504.0
2017-07-11 15:30:00,36.97,37.01,36.96,36.99,37902.0,29.086,29.1175,29.0781,29.1017,37902.0
2017-07-11 15:40:00,36.99,37.0,36.95,36.98,63337.0,29.1017,29.1096,29.0703,29.0939,63337.0
2017-07-11 15:50:00,36.98,36.99,36.93,36.96,127137.0,29.0939,29.1017,29.0545,29.0781,127137.0
2017-07-12 09:30:00,37.15,37.3,36.95,37.15,72767.0,29.2276,29.3456,29.0703,29.2276,72767.0
2017-07-12 09:40:00,37.16,37.2,36.73,36.86,120471.0,29.2355,29.267,28.8972,28.9995,120471.0
2017-07-12 09:50:00,36.89,36.93,36.43,36.6,85817.0,29.0231,29.0545,28.6612,28.7949,85817.0
2017-07-12 10:00:00,36.62,36.71,36.5,36.57,56214.0,28.8106,28.8814,28.7162,28.7713,56214.0
2017-07-12 10:10:00,36.54,36.64,36.43,36.6,36457.0,28.7477,28.8264,28.6612,28.7949,36457.0
2017-07-12 10:20:00,36.61,36.79,36.61,36.75,107104.0,28.8028,28.9444,28.8028,28.9129,107104.0
2017-07-12 10:30:00,36.73,36.76,36.63,36.76,27894.0,28.8972,28.9208,28.8185,28.9208,27894.0
2017-07-12 10:40:00,36.75,36.87,36.69,36.87,26934.0,28.9129,29.0073,28.8657,29.0073,26934.0
2017-07-12 10:50:00,36.85,36.92,36.78,36.79,33146.0,28.9916,29.0467,28.9365,28.9444,33146.0
2017-07-12 11:00:00,36.8,36.95,36.78,36.92,28872.0,28.9523,29.0703,28.9365,29.0467,28872.0
2017-07-12 11:10:00,36.93,36.96,36.83,36.91,49154.0,29.0545,29.0781,28.9759,29.0388,49154.0
2017-07-12 11:20:00,36.91,36.93,36.87,36.93,33865.0,29.0388,29.0545,29.0073,29.0545,33865.0
2017-07-12 11:30:00,36.93,36.94,36.77,36.77,25771.0,29.0545,29.0624,28.9287,28.9287,25771.0
2017-07-12 11:40:00,36.76,36.82,36.71,36.78,55279.0,28.9208,28.968,28.8814,28.9365,55279.0
2017-07-12 11:50:00,36.78,36.81,36.73,36.8,32110.0,28.9365,28.9601,28.8972,28.9523,32110.0
2017-07-12 12:00:00,36.83,36.84,36.65,36.66,47392.0,28.9759,28.9837,28.8342,28.8421,47392.0
2017-07-12 12:10:00,36.64,36.65,36.56,36.6,34446.0,28.8264,28.8342,28.7634,28.7949,34446.0
2017-07-12 12:20:00,36.61,36.7,36.6,36.65,36844.0,28.8028,28.8736,28.7949,28.8342,36844.0
2017-07-12 12:30:00,36.66,36.68,36.6,36.66,28682.0,28.8421,28.8578,28.7949,28.8421,28682.0
2017-07-12 12:40:00,36.66,36.66,36.58,36.63,17084.0,28.8421,28.8421,28.7792,28.8185,17084.0
2017-07-12 12:50:00,36.63,36.68,36.61,36.67,24359.0,28.8185,28.8578,28.8028,28.85,24359.0
2017-07-12 13:00:00,36.68,36.69,36.58,36.62,49712.0,28.8578,28.8657,28.7792,28.8106,49712.0
2017-07-12 13:10:00,36.64,36.64,36.54,36.59,92091.0,28.8264,28.8264,28.7477,28.787,92091.0
2017-07-12 13:20:00,36.61,36.67,36.6,36.64,29685.0,28.8028,28.85,28.7949,28.8264,29685.0
2017-07-12 13:30:00,36.64,36.68,36.6,36.62,19114.0,28.8264,28.8578,28.7949,28.8106,19114.0
2017-07-12 13:40:00,36.6,36.68,36.59,36.68,16830.0,28.7949,28.8578,28.787,28.8578,16830.0
2017-07-12 13:50:00,36.67,36.68,36.54,36.54,56082.0,28.85,28.8578,28.7477,28.7477,56082.0
2017-07-12 14:00:00,36.54,36.55,36.41,36.49,90433.0,28.7477,28.7556,28.6454,28.7084,90433.0
2017-07-12 14:10:00,36.5,36.54,36.47,36.47,33707.0,28.7162,28.7477,28.6926,28.6926,33707.0
2017-07-12 14:20:00,36.46,36.53,36.46,36.53,31829.0,28.6848,28.7398,28.6848,28.7398,31829.0
2017-07-12 14:30:00,36.52,36.53,36.45,36.47,33411.0,28.732,28.7398,28.6769,28.6926,33411.0
2017-07-12 14:40:00,36.46,36.53,36.35,36.36,58057.0,28.6848,28.7398,28.5982,28.6061,58057.0
2017-07-12 14:50:00,36.37,36.42,36.33,36.35,42298.0,28.614,28.6533,28.5825,28.5982,42298.0
2017-07-12 15:00:00,36.35,36.37,36.32,36.34,91644.0,28.5982,28.614,28.5746,28.5904,91644.0
2017-07-12 15:10:00,36.34,36.34,36.27,36.33,55578.0,28.5904,28.5904,28.5353,28.5825,55578.0
2017-07-12 15:20:00,36.34,36.39,36.28,36.39,62188.0,28.5904,28.6297,28.5431,28.6297,62188.0
2017-07-12 15:30:00,36.39,36.39,36.29,36.31,85279.0,28.6297,28.6297,28.551,28.5668,85279.0
2017-07-12 15:40:00,36.31,36.36,36.27,36.34,141538.0,28.5668,28.6061,28.5353,28.5904,141538.0
2017-07-12 15:50:00,36.35,36.36,36.26,36.29,286556.0,28.5982,28.6061,28.5274,28.551,286556.0
2017-07-13 09:30:00,36.59,36.97,36.59,36.71,205131.0,28.787,29.086,28.787,28.8814,205131.0
2017-07-13 09:40:00,36.68,37.03,36.68,36.95,541186.0,28.8578,29.1332,28.8578,29.0703,541186.0
2017-07-13 09:50:00,36.99,37.12,36.92,37.07,49705.0,29.1017,29.204,29.0467,29.1647,49705.0
2017-07-13 10:00:00,37.07,37.47,37.05,37.44,84195.0,29.1647,29.4794,29.1489,29.4558,84195.0
2017-07-13 10:10:00,37.45,37.76,37.41,37.58,99852.0,29.4636,29.7075,29.4322,29.5659,99852.0
2017-07-13 10:20:00,37.59,37.61,37.32,37.33,80758.0,29.5738,29.5895,29.3614,29.3692,80758.0
2017-07-13 10:30:00,37.33,37.33,37.18,37.19,44833.0,29.3692,29.3692,29.2512,29.2591,44833.0
2017-07-13 10:40:00,37.19,37.38,37.18,37.23,124972.0,29.2591,29.4086,29.2512,29.2906,124972.0
2017-07-13 10:50:00,37.23,37.49,37.23,37.49,72565.0,29.2906,29.4951,29.2906,29.4951,72565.0
2017-07-13 11:00:00,37.49,37.54,37.44,37.45,35384.0,29.4951,29.5344,29.4558,29.4636,35384.0
2017-07-13 11:10:00,37.45,37.5,37.41,37.48,31098.0,29.4636,29.503,29.4322,29.4872,31098.0
2017-07-13 11:20:00,37.48,37.48,37.32,37.35,32110.0,29.4872,29.4872,29.3614,29.385,32110.0
2017-07-13 11:30:00,37.35,37.44,37.32,37.39,34569.0,29.385,29.4558,29.3614,29.4164,34569.0
2017-07-13 11:40:00,37.39,37.4,37.31,37.38,21420.0,29.4164,29.4243,29.3535,29.4086,21420.0
2017-07-13 11:50:00,37.38,37.46,37.38,37.45,16712.0,29.4086,29.4715,29.4086,29.4636,16712.0
2017-07-13 12:00:00,37.45,37.49,37.45,37.48,24204.0,29.4636,29.4951,29.4636,29.4872,24204.0
2017-07-13 12:10:00,37.48,37.49,37.39,37.41,13587.0,29.4872,29.4951,29.4164,29.4322,13587.0
2017-07-13 12:20:00,37.41,37.41,37.26,37.39,27888.0,29.4322,29.4322,29.3142,29.4164,27888.0
2017-07-13 12:30:00,37.39,37.41,37.3,37.37,13817.0,29.4164,29.4322,29.3456,29.4007,13817.0
2017-07-13 12:40:00,37.38,37.38,37.26,37.31,36921.0,29.4086,29.4086,29.3142,29.3535,36921.0
2017-07-13 12:50:00,37.32,37.47,37.29,37.38,50908.0,29.3614,29.4794,29.3378,29.4086,50908.0
2017-07-13 13:00:00,37.39,37.41,37.33,37.36,67025.0,29.4164,29.4322,29.3692,29.3928,67025.0
2017-07-13 13:10:00,37.36,37.49,37.31,37.48,111982.0,29.3928,29.4951,29.3535,29.4872,111982.0
2017-07-13 13:20:00,37.48,37.55,37.43,37.54,31692.0,29.4872,29.5423,29.4479,29.5344,31692.0
2017-07-13 13:30:00,37.52,37.56,37.47,37.53,23674.0,29.5187,29.5502,29.4794,29.5266,23674.0
2017-07-13 13:40:00,37.53,37.64,37.53,37.62,20013.0,29.5266,29.6131,29.5266,29.5974,20013.0
2017-07-13 13:50:00,37.61,37.65,37.58,37.65,19447.0,29.5895,29.621,29.5659,29.621,19447.0
2017-07-13 14:00:00,37.65,37.72,37.6,37.7,48195.0,29.621,29.6761,29.5817,29.6603,48195.0
2017-07-13 14:10:00,37.71,37.72,37.65,37.68,20946.0,29.6682,29.6761,29.621,29.6446,20946.0
2017-07-13 14:20:00,37.68,37.68,37.53,37.54,30910.0,29.6446,29.6446,29.5266,29.5344,30910.0
2017-07-13 14:30:00,37.54,37.59,37.53,37.57,20464.0,29.5344,29.5738,29.5266,29.5581,20464.0
2017-07-13 14:40:00,37.56,37.6,37.5,37.5,25781.0,29.5502,29.5817,29.503,29.503,25781.0
2017-07-13 14:50:00,37.5,37.52,37.43,37.48,27622.0,29.503,29.5187,29.4479,29.4872,27622.0
2017-07-13 15:00:00,37.48,37.52,37.45,37.45,33708.0,29.4872,29.5187,29.4636,29.4636,33708.0
2017-07-13 15:10:00,37.45,37.46,37.44,37.45,27810.0,29.4636,29.4715,29.4558,29.4636,27810.0
2017-07-13 15:20:00,37.46,37.5,37.45,37.48,44215.0,29.4715,29.503,29.4636,29.4872,44215.0
2017-07-13 15:30:00,37.47,37.68,37.46,37.67,68335.0,29.4794,29.6446,29.4715,29.6367,68335.0
2017-07-13 15:40:00,37.68,37.82,37.67,37.82,151963.0,29.6446,29.7547,29.6367,29.7547,151963.0
2017-07-13 15:50:00,37.82,37.92,37.77,37.77,301776.0,29.7547,29.8334,29.7154,29.7154,301776.0
2017-07-14 09:30:00,37.94,38.06,37.5,37.71,59015.0,29.8491,29.9436,29.503,29.6682,59015.0
2017-07-14 09:40:00,37.72,37.77,37.2,37.2,131154.0,29.6761,29.7154,29.267,29.267,131154.0
2017-07-14 09:50:00,37.22,37.44,37.2,37.32,25199.0,29.2827,29.4558,29.267,29.3614,25199.0
2017-07-14 10:00:00,37.32,37.35,37.15,37.18,67579.0,29.3614,29.385,29.2276,29.2512,67579.0
2017-07-14 10:10:00,37.2,37.28,37.02,37.02,48312.0,29.267,29.3299,29.1253,29.1253,48312.0
2017-07-14 10:20:00,37.02,37.1,36.97,37.06,31371.0,29.1253,29.1883,29.086,29.1568,31371.0
2017-07-14 10:30:00,37.07,37.15,37.02,37.12,18084.0,29.1647,29.2276,29.1253,29.204,18084.0
2017-07-14 10:40:00,37.13,37.2,37.08,37.14,41575.0,29.2119,29.267,29.1725,29.2198,41575.0
2017-07-14 10:50:00,37.16,37.25,37.13,37.25,16375.0,29.2355,29.3063,29.2119,29.3063,16375.0
2017-07-14 11:00:00,37.24,37.33,37.2,37.33,14691.0,29.2984,29.3692,29.267,29.3692,14691.0
2017-07-14 11:10:00,37.33,37.33,37.13,37.15,23044.0,29.3692,29.3692,29.2119,29.2276,23044.0
2017-07-14 11:20:00,37.15,37.16,37.07,37.12,47669.0,29.2276,29.2355,29.1647,29.204,47669.0
2017-07-14 11:30:00,37.12,37.19,37.11,37.14,16303.0,29.204,29.2591,29.1961,29.2198,16303.0
2017-07-14 11:40:00,37.14,37.22,37.09,37.21,29509.0,29.2198,29.2827,29.1804,29.2748,29509.0
2017-07-14 11:50:00,37.2,37.22,37.16,37.18,19557.0,29.267,29.2827,29.2355,29.2512,19557.0
2017-07-14 12:00:00,37.18,37.24,37.14,37.19,24534.0,29.2512,29.2984,29.2198,29.2591,24534.0
2017-07-14 12:10:00,37.19,37.19,37.12,37.12,5780.0,29.2591,29.2591,29.204,29.204,5780.0
2017-07-14 12:20:00,37.12,37.13,37.07,37.09,19113.0,29.204,29.2119,29.1647,29.1804,19113.0
2017-07-14 12:30:00,37.09,37.14,37.07,37.14,9610.0,29.1804,29.2198,29.1647,29.2198,9610.0
2017-07-14 12:40:00,37.13,37.14,37.07,37.07,3219.0,29.2119,29.2198,29.1647,29.1647,3219.0
2017-07-14 12:50:00,37.1,37.12,37.06,37.06,5557.0,29.1883,29.204,29.1568,29.1568,5557.0
2017-07-14 13:00:00,37.07,37.11,37.03,37.08,14085.0,29.1647,29.1961,29.1332,29.1725,14085.0
2017-07-14 13:10:00,37.07,37.1,37.05,37.05,5700.0,29.1647,29.1883,29.1489,29.1489,5700.0
2017-07-14 13:20:00,37.09,37.11,37.02,37.05,9085.0,29.1804,29.1961,29.1253,29.1489,9085.0
2017-07-14 13:30:00,37.03,37.06,36.96,36.96,17206.0,29.1332,29.1568,29.0781,29.0781,17206.0
2017-07-14 13:40:00,36.96,36.97,36.93,36.95,13905.0,29.0781,29.086,29.0545,29.0703,13905.0
2017-07-14 13:50:00,36.95,36.97,36.94,36.95,9544.0,29.0703,29.086,29.0624,29.0703,9544.0
2017-07-14 14:00:00,36.95,37.0,36.94,36.94,23031.0,29.0703,29.1096,29.0624,29.0624,23031.0
2017-07-14 14:10:00,36.95,37.0,36.94,37.0,9645.0,29.0703,29.1096,29.0624,29.1096,9645.0
2017-07-14 14:20:00,36.99,37.0,36.93,36.93,10420.0,29.1017,29.1096,29.0545,29.0545,10420.0
2017-07-14 14:30:00,36.96,36.98,36.93,36.95,10140.0,29.0781,29.0939,29.0545,29.0703,10140.0
2017-07-14 14:40:00,36.96,37.01,36.94,37.01,5763.0,29.0781,29.1175,29.0624,29.1175,5763.0
2017-07-14 14:50:00,36.99,37.05,36.98,37.0,13039.0,29.1017,29.1489,29.0939,29.1096,13039.0
2017-07-14 15:00:00,36.99,37.06,36.99,37.04,12995.0,29.1017,29.1568,29.1017,29.1411,12995.0
2017-07-14 15:10:00,37.03,37.04,36.95,36.97,23505.0,29.1332,29.1411,29.0703,29.086,23505.0
2017-07-14 15:20:00,36.98,37.09,36.96,37.07,23671.0,29.0939,29.1804,29.0781,29.1647,23671.0
2017-07-14 15:30:00,37.07,37.21,37.07,37.19,63666.0,29.1647,29.2748,29.1647,29.2591,63666.0
2017-07-14 15:40:00,37.19,37.19,37.14,37.14,57295.0,29.2591,29.2591,29.2198,29.2198,57295.0
2017-07-14 15:50:00,37.15,37.16,37.08,37.13,145771.0,29.2276,29.2355,29.1725,29.2119,145771.0
2017-07-17 09:30:00,37.46,38.06,37.45,38.03,104944.0,29.4715,29.9436,29.4636,29.92,104944.0
2017-07-17 09:40:00,38.04,38.37,37.9,38.27,81745.0,29.9278,30.1874,29.8177,30.1088,81745.0
2017-07-17 09:50:00,38.23,38.25,38.11,38.22,33185.0,30.0773,30.093,29.9829,30.0694,33185.0
2017-07-17 10:00:00,38.19,38.2,37.96,37.97,36036.0,30.0458,30.0537,29.8649,29.8727,36036.0
2017-07-17 10:10:00,37.98,38.17,37.98,38.13,18836.0,29.8806,30.0301,29.8806,29.9986,18836.0
2017-07-17 10:20:00,38.12,38.22,38.1,38.17,17239.0,29.9908,30.0694,29.975,30.0301,17239.0
2017-07-17 10:30:00,38.18,38.3,38.16,38.29,31943.0,30.038,30.1324,30.0222,30.1245,31943.0
2017-07-17 10:40:00,38.31,38.34,38.14,38.15,30297.0,30.1402,30.1638,30.0065,30.0144,30297.0
2017-07-17 10:50:00,38.14,38.24,38.13,38.13,17942.0,30.0065,30.0852,29.9986,29.9986,17942.0
2017-07-17 11:00:00,38.13,38.26,38.13,38.26,96869.0,29.9986,30.1009,29.9986,30.1009,96869.0
2017-07-17 11:10:00,38.27,38.33,38.2,38.22,19838.0,30.1088,30.156,30.0537,30.0694,19838.0
2017-07-17 11:20:00,38.24,38.24,38.09,38.12,23195.0,30.0852,30.0852,29.9672,29.9908,23195.0
2017-07-17 11:30:00,38.12,38.15,38.1,38.12,18381.0,29.9908,30.0144,29.975,29.9908,18381.0
2017-07-17 11:40:00,38.14,38.14,37.93,37.97,20913.0,30.0065,30.0065,29.8413,29.8727,20913.0
2017-07-17 11:50:00,37.97,38.04,37.93,38.02,15622.0,29.8727,29.9278,29.8413,29.9121,15622.0
2017-07-17 12:00:00,38.01,38.12,37.99,38.08,20390.0,29.9042,29.9908,29.8885,29.9593,20390.0
2017-07-17 12:10:00,38.08,38.12,38.06,38.08,7450.0,29.9593,29.9908,29.9436,29.9593,7450.0
2017-07-17 12:20:00,38.06,38.09,38.04,38.04,21101.0,29.9436,29.9672,29.9278,29.9278,21101.0
2017-07-17 12:30:00,38.06,38.11,38.05,38.07,10021.0,29.9436,29.9829,29.9357,29.9514,10021.0
2017-07-17 12:40:00,38.05,38.16,38.04,38.1,12191.0,29.9357,30.0222,29.9278,29.975,12191.0
2017-07-17 12:50:00,38.08,38.16,38.08,38.13,7019.0,29.9593,30.0222,29.9593,29.9986,7019.0
2017-07-17 13:00:00,38.15,38.2,38.15,38.18,19233.0,30.0144,30.0537,30.0144,30.038,19233.0
2017-07-17 13:10:00,38.18,38.2,38.15,38.16,5682.0,30.038,30.0537,30.0144,30.0222,5682.0
2017-07-17 13:20:00,38.16,38.17,38.11,38.15,18306.0,30.0222,30.0301,29.9829,30.0144,18306.0
2017-07-17 13:30:00,38.15,38.16,38.07,38.09,20377.0,30.0144,30.0222,29.9514,29.9672,20377.0
2017-07-17 13:40:00,38.07,38.09,38.06,38.09,7269.0,29.9514,29.9672,29.9436,29.9672,7269.0
2017-07-17 13:50:00,38.08,38.1,38.05,38.1,11679.0,29.9593,29.975,29.9357,29.975,11679.0
2017-07-17 14:00:00,38.08,38.09,38.02,38.06,17291.0,29.9593,29.9672,29.9121,29.9436,17291.0
2017-07-17 14:10:00,38.05,38.05,37.98,38.0,14587.0,29.9357,29.9357,29.8806,29.8964,14587.0
2017-07-17 14:20:00,37.98,38.04,37.98,38.01,18553.0,29.8806,29.9278,29.8806,29.9042,18553.0
2017-07-17 14:30:00,38.02,38.02,37.92,37.93,18441.0,29.9121,29.9121,29.8334,29.8413,18441.0
2017-07-17 14:40:00,37.93,37.94,37.88,37.91,20993.0,29.8413,29.8491,29.8019,29.8255,20993.0
2017-07-17 14:50:00,37.91,37.91,37.87,37.89,12945.0,29.8255,29.8255,29.7941,29.8098,12945.0
2017-07-17 15:00:00,37.9,37.9,37.86,37.87,13856.0,29.8177,29.8177,29.7862,29.7941,13856.0
2017-07-17 15:10:00,37.87,37.88,37.79,37.79,14695.0,29.7941,29.8019,29.7311,29.7311,14695.0
2017-07-17 15:20:00,37.79,37.88,37.79,37.88,37413.0,29.7311,29.8019,29.7311,29.8019,37413.0
2017-07-17 15:30:00,37.89,37.96,37.89,37.96,32291.0,29.8098,29.8649,29.8098,29.8649,32291.0
2017-07-17 15:40:00,37.95,37.99,37.94,37.95,43362.0,29.857,29.8885,29.8491,29.857,43362.0
2017-07-17 15:50:00,37.95,38.0,37.92,37.93,106146.0,29.857,29.8964,29.8334,29.8413,106146.0
2017-07-18 09:30:00,37.9,37.9,37.41,37.43,36430.0,29.8177,29.8177,29.4322,29.4479,36430.0
2017-07-18 09:40:00,37.43,37.47,37.12,37.29,68510.0,29.4479,29.4794,29.204,29.3378,68510.0
2017-07-18 09:50:00,37.31,37.56,37.3,37.44,101951.0,29.3535,29.5502,29.3456,29.4558,101951.0
2017-07-18 10:00:00,37.46,37.58,37.39,37.48,22594.0,29.4715,29.5659,29.4164,29.4872,22594.0
2017-07-18 10:10:00,37.51,37.55,37.42,37.42,14658.0,29.5108,29.5423,29.44,29.44,14658.0
2017-07-18 10:20:00,37.42,37.6,37.4,37.59,11439.0,29.44,29.5817,29.4243,29.5738,11439.0
2017-07-18 10:30:00,37.59,37.59,37.41,37.42,19554.0,29.5738,29.5738,29.4322,29.44,19554.0
2017-07-18 10:40:00,37.41,37.41,37.31,37.33,23779.0,29.4322,29.4322,29.3535,29.3692,23779.0
2017-07-18 10:50:00,37.34,37.48,37.32,37.38,25619.0,29.3771,29.4872,29.3614,29.4086,25619.0
2017-07-18 11:00:00,37.38,37.38,37.26,37.35,20142.0,29.4086,29.4086,29.3142,29.385,20142.0
2017-07-18 11:10:00,37.34,37.41,37.31,37.38,25594.0,29.3771,29.4322,29.3535,29.4086,25594.0
2017-07-18 11:20:00,37.38,37.52,37.38,37.49,20745.0,29.4086,29.5187,29.4086,29.4951,20745.0
2017-07-18 11:30:00,37.46,37.5,37.31,37.31,26496.0,29.4715,29.503,29.3535,29.3535,26496.0
2017-07-18 11:40:00,37.33,37.38,37.31,37.35,9764.0,29.3692,29.4086,29.3535,29.385,9764.0
2017-07-18 11:50:00,37.35,37.42,37.35,37.4,7667.0,29.385,29.44,29.385,29.4243,7667.0
2017-07-18 12:00:00,37.39,37.4,37.34,37.39,12849.0,29.4164,29.4243,29.3771,29.4164,12849.0
2017-07-18 12:10:00,37.38,37.38,37.29,37.33,13613.0,29.4086,29.4086,29.3378,29.3692,13613.0
2017-07-18 12:20:00,37.34,37.37,37.33,37.34,9612.0,29.3771,29.4007,29.3692,29.3771,9612.0
2017-07-18 12:30:00,37.35,37.36,37.29,37.29,10913.0,29.385,29.3928,29.3378,29.3378,10913.0
2017-07-18 12:40:00,37.3,37.33,37.3,37.31,9760.0,29.3456,29.3692,29.3456,29.3535,9760.0
2017-07-18 12:50:00,37.32,37.33,37.27,37.28,6102.0,29.3614,29.3692,29.322,29.3299,6102.0
2017-07-18 13:00:00,37.28,37.28,37.1,37.1,29084.0,29.3299,29.3299,29.1883,29.1883,29084.0
2017-07-18 13:10:00,37.1,37.14,37.1,37.13,14667.0,29.1883,29.2198,29.1883,29.2119,14667.0
2017-07-18 13:20:00,37.12,37.12,37.02,37.02,14902.0,29.204,29.204,29.1253,29.1253,14902.0
2017-07-18 13:30:00,37.03,37.05,36.99,37.02,41166.0,29.1332,29.1489,29.1017,29.1253,41166.0
2017-07-18 13:40:00,37.02,37.04,36.99,37.01,27541.0,29.1253,29.1411,29.1017,29.1175,27541.0
2017-07-18 13:50:00,37.01,37.05,37.0,37.04,8355.0,29.1175,29.1489,29.1096,29.1411,8355.0
2017-07-18 14:00:00,37.03,37.16,37.01,37.15,20537.0,29.1332,29.2355,29.1175,29.2276,20537.0
2017-07-18 14:10:00,37.17,37.17,37.07,37.09,10416.0,29.2434,29.2434,29.1647,29.1804,10416.0
2017-07-18 14:20:00,37.07,37.13,37.07,37.07,14295.0,29.1647,29.2119,29.1647,29.1647,14295.0
2017-07-18 14:30:00,37.09,37.1,36.95,36.95,15750.0,29.1804,29.1883,29.0703,29.0703,15750.0
2017-07-18 14:40:00,36.96,37.0,36.92,36.93,18613.0,29.0781,29.1096,29.0467,29.0545,18613.0
2017-07-18 14:50:00,36.95,36.97,36.9,36.9,19250.0,29.0703,29.086,29.0309,29.0309,19250.0
2017-07-18 15:00:00,36.93,37.0,36.91,37.0,33703.0,29.0545,29.1096,29.0388,29.1096,33703.0
2017-07-18 15:10:00,37.0,37.0,36.93,36.99,25254.0,29.1096,29.1096,29.0545,29.1017,25254.0
2017-07-18 15:20:00,36.98,37.0,36.96,36.97,33934.0,29.0939,29.1096,29.0781,29.086,33934.0
2017-07-18 15:30:00,36.98,36.98,36.89,36.89,58173.0,29.0939,29.0939,29.0231,29.0231,58173.0
2017-07-18 15:40:00,36.9,36.95,36.88,36.92,72340.0,29.0309,29.0703,29.0152,29.0467,72340.0
2017-07-18 15:50:00,36.92,37.01,36.9,36.97,119139.0,29.0467,29.1175,29.0309,29.086,119139.0
2017-07-19 09:30:00,37.05,37.11,36.92,37.1,27626.0,29.1489,29.1961,29.0467,29.1883,27626.0
2017-07-19 09:40:00,37.12,37.2,36.78,36.91,47221.0,29.204,29.267,28.9365,29.0388,47221.0
2017-07-19 09:50:00,36.9,37.03,36.86,37.02,21004.0,29.0309,29.1332,28.9995,29.1253,21004.0
2017-07-19 10:00:00,37.03,37.17,37.02,37.11,11373.0,29.1332,29.2434,29.1253,29.1961,11373.0
2017-07-19 10:10:00,37.11,37.17,37.08,37.12,25384.0,29.1961,29.2434,29.1725,29.204,25384.0
2017-07-19 10:20:00,37.11,37.15,37.01,37.02,19294.0,29.1961,29.2276,29.1175,29.1253,19294.0
2017-07-19 10:30:00,37.01,37.09,36.98,36.98,13304.0,29.1175,29.1804,29.0939,29.0939,13304.0
2017-07-19 10:40:00,36.98,37.0,36.92,36.97,14232.0,29.0939,29.1096,29.0467,29.086,14232.0
2017-07-19 10:50:00,36.95,37.09,36.95,37.05,14626.0,29.0703,29.1804,29.0703,29.1489,14626.0
2017-07-19 11:00:00,37.05,37.27,37.05,37.27,26177.0,29.1489,29.322,29.1489,29.322,26177.0
2017-07-19 11:10:00,37.25,37.28,37.23,37.26,19449.0,29.3063,29.3299,29.2906,29.3142,19449.0
2017-07-19 11:20:00,37.27,37.28,37.13,37.13,20537.0,29.322,29.3299,29.2119,29.2119,20537.0
2017-07-19 11:30:00,37.13,37.17,37.13,37.16,17872.0,29.2119,29.2434,29.2119,29.2355,17872.0
2017-07-19 11:40:00,37.16,37.22,37.11,37.21,19898.0,29.2355,29.2827,29.1961,29.2748,19898.0
2017-07-19 11:50:00,37.23,37.29,37.22,37.27,12223.0,29.2906,29.3378,29.2827,29.322,12223.0
2017-07-19 12:00:00,37.28,37.31,37.27,37.29,8418.0,29.3299,29.3535,29.322,29.3378,8418.0
2017-07-19 12:10:00,37.3,37.35,37.29,37.31,13793.0,29.3456,29.385,29.3378,29.3535,13793.0
2017-07-19 12:20:00,37.32,37.33,37.29,37.3,7682.0,29.3614,29.3692,29.3378,29.3456,7682.0
2017-07-19 12:30:00,37.29,37.3,37.21,37.23,11160.0,29.3378,29.3456,29.2748,29.2906,11160.0
2017-07-19 12:40:00,37.23,37.35,37.23,37.33,7196.0,29.2906,29.385,29.2906,29.3692,7196.0
2017-07-19 12:50:00,37.35,37.4,37.33,37.4,10433.0,29.385,29.4243,29.3692,29.4243,10433.0
2017-07-19 13:00:00,37.4,37.44,37.34,37.34,10024.0,29.4243,29.4558,29.3771,29.3771,10024.0
2017-07-19 13:10:00,37.34,37.35,37.21,37.21,21550.0,29.3771,29.385,29.2748,29.2748,21550.0
2017-07-19 13:20:00,37.23,37.32,37.22,37.27,8205.0,29.2906,29.3614,29.2827,29.322,8205.0
2017-07-19 13:30:00,37.29,37.32,37.28,37.3,14370.0,29.3378,29.3614,29.3299,29.3456,14370.0
2017-07-19 13:40:00,37.29,37.4,37.28,37.38,10315.0,29.3378,29.4243,29.3299,29.4086,10315.0
2017-07-19 13:50:00,37.39,37.43,37.34,37.34,24890.0,29.4164,29.4479,29.3771,29.3771,24890.0
2017-07-19 14:00:00,37.36,37.37,37.31,37.34,21534.0,29.3928,29.4007,29.3535,29.3771,21534.0
2017-07-19 14:10:00,37.34,37.42,37.31,37.39,34357.0,29.3771,29.44,29.3535,29.4164,34357.0
2017-07-19 14:20:00,37.4,37.41,37.32,37.33,15765.0,29.4243,29.4322,29.3614,29.3692,15765.0
2017-07-19 14:30:00,37.33,37.34,37.2,37.22,35802.0,29.3692,29.3771,29.267,29.2827,35802.0
2017-07-19 14:40:00,37.2,37.25,37.19,37.25,13599.0,29.267,29.3063,29.2591,29.3063,13599.0
2017-07-19 14:50:00,37.25,37.3,37.23,37.28,15522.0,29.3063,29.3456,29.2906,29.3299,15522.0
2017-07-19 15:00:00,37.29,37.29,37.19,37.22,22287.0,29.3378,29.3378,29.2591,29.2827,22287.0
2017-07-19 15:10:00,37.22,37.24,37.22,37.24,15695.0,29.2827,29.2984,29.2827,29.2984,15695.0
2017-07-19 15:20:00,37.24,37.36,37.23,37.35,30744.0,29.2984,29.3928,29.2906,29.385,30744.0
2017-07-19 15:30:00,37.36,37.36,37.14,37.18,80105.0,29.3928,29.3928,29.2198,29.2512,80105.0
2017-07-19 15:40:00,37.17,37.25,37.14,37.25,42562.0,29.2434,29.3063,29.2198,29.3063,42562.0
2017-07-19 15:50:00,37.24,37.25,37.19,37.23,94420.0,29.2984,29.3063,29.2591,29.2906,94420.0
2017-07-20 09:30:00,37.25,37.25,36.8,36.8,54386.0,29.3063,29.3063,28.9523,28.9523,54386.0
2017-07-20 09:40:00,36.8,37.05,36.77,36.99,51998.0,28.9523,29.1489,28.9287,29.1017,51998.0
2017-07-20 09:50:00,36.97,37.01,36.91,36.98,45077.0,29.086,29.1175,29.0388,29.0939,45077.0
2017-07-20 10:00:00,36.97,37.28,36.96,37.28,36401.0,29.086,29.3299,29.0781,29.3299,36401.0
2017-07-20 10:10:00,37.28,37.34,37.24,37.27,35877.0,29.3299,29.3771,29.2984,29.322,35877.0
2017-07-20 10:20:00,37.26,37.32,37.22,37.31,29281.0,29.3142,29.3614,29.2827,29.3535,29281.0
2017-07-20 10:30:00,37.33,37.41,37.27,37.35,36294.0,29.3692,29.4322,29.322,29.385,36294.0
2017-07-20 10:40:00,37.36,37.44,37.33,37.43,39498.0,29.3928,29.4558,29.3692,29.4479,39498.0
2017-07-20 10:50:00,37.43,37.79,37.42,37.75,68268.0,29.4479,29.7311,29.44,29.6997,68268.0
2017-07-20 11:00:00,37.76,37.77,37.62,37.62,60379.0,29.7075,29.7154,29.5974,29.5974,60379.0
2017-07-20 11:10:00,37.61,37.68,37.54,37.64,52926.0,29.5895,29.6446,29.5344,29.6131,52926.0
2017-07-20 11:20:00,37.64,37.69,37.62,37.69,26101.0,29.6131,29.6525,29.5974,29.6525,26101.0
2017-07-20 11:30:00,37.69,37.7,37.54,37.57,43988.0,29.6525,29.6603,29.5344,29.5581,43988.0
2017-07-20 11:40:00,37.56,37.56,37.46,37.47,27944.0,29.5502,29.5502,29.4715,29.4794,27944.0
2017-07-20 11:50:00,37.49,37.54,37.45,37.45,29488.0,29.4951,29.5344,29.4636,29.4636,29488.0
2017-07-20 12:00:00,37.44,37.46,37.38,37.39,16994.0,29.4558,29.4715,29.4086,29.4164,16994.0
2017-07-20 12:10:00,37.39,37.4,37.3,37.31,17683.0,29.4164,29.4243,29.3456,29.3535,17683.0
2017-07-20 12:20:00,37.31,37.36,37.27,37.35,24665.0,29.3535,29.3928,29.322,29.385,24665.0
2017-07-20 12:30:00,37.33,37.37,37.3,37.33,10253.0,29.3692,29.4007,29.3456,29.3692,10253.0
2017-07-20 12:40:00,37.32,37.36,37.29,37.36,21016.0,29.3614,29.3928,29.3378,29.3928,21016.0
2017-07-20 12:50:00,37.36,37.42,37.35,37.4,15027.0,29.3928,29.44,29.385,29.4243,15027.0
2017-07-20 13:00:00,37.41,37.48,37.41,37.45,17057.0,29.4322,29.4872,29.4322,29.4636,17057.0
2017-07-20 13:10:00,37.46,37.48,37.41,37.43,10942.0,29.4715,29.4872,29.4322,29.4479,10942.0
2017-07-20 13:20:00,37.42,37.46,37.39,37.43,14650.0,29.44,29.4715,29.4164,29.4479,14650.0
2017-07-20 13:30:00,37.41,37.41,37.31,37.34,29091.0,29.4322,29.4322,29.3535,29.3771,29091.0
2017-07-20 13:40:00,37.32,37.37,37.3,37.32,12150.0,29.3614,29.4007,29.3456,29.3614,12150.0
2017-07-20 13:50:00,37.31,37.32,37.27,37.28,12362.0,29.3535,29.3614,29.322,29.3299,12362.0
2017-07-20 14:00:00,37.27,37.29,37.26,37.29,16151.0,29.322,29.3378,29.3142,29.3378,16151.0
2017-07-20 14:10:00,37.3,37.32,37.27,37.31,16300.0,29.3456,29.3614,29.322,29.3535,16300.0
2017-07-20 14:20:00,37.31,37.36,37.29,37.35,13309.0,29.3535,29.3928,29.3378,29.385,13309.0
2017-07-20 14:30:00,37.36,37.46,37.34,37.46,18078.0,29.3928,29.4715,29.3771,29.4715,18078.0
2017-07-20 14:40:00,37.46,37.47,37.35,37.35,16023.0,29.4715,29.4794,29.385,29.385,16023.0
2017-07-20 14:50:00,37.35,37.37,37.31,37.31,26545.0,29.385,29.4007,29.3535,29.3535,26545.0
2017-07-20 15:00:00,37.31,37.33,37.29,37.29,25728.0,29.3535,29.3692,29.3378,29.3378,25728.0
2017-07-20 15:10:00,37.29,37.31,37.26,37.29,22959.0,29.3378,29.3535,29.3142,29.3378,22959.0
2017-07-20 15:20:00,37.3,37.33,37.27,37.29,32691.0,29.3456,29.3692,29.322,29.3378,32691.0
2017-07-20 15:30:00,37.28,37.32,37.27,37.29,36107.0,29.3299,29.3614,29.322,29.3378,36107.0
2017-07-20 15:40:00,37.29,37.34,37.26,37.29,58926.0,29.3378,29.3771,29.3142,29.3378,58926.0
2017-07-20 15:50:00,37.28,37.28,37.19,37.24,119329.0,29.3299,29.3299,29.2591,29.2984,119329.0
2017-07-21 09:30:00,37.43,37.43,36.91,37.02,42568.0,29.4479,29.4479,29.0388,29.1253,42568.0
2017-07-21 09:40:00,37.01,37.11,36.87,37.01,19821.0,29.1175,29.1961,29.0073,29.1175,19821.0
2017-07-21 09:50:00,36.98,37.06,36.91,36.99,12645.0,29.0939,29.1568,29.0388,29.1017,12645.0
2017-07-21 10:00:00,37.0,37.27,37.0,37.18,24908.0,29.1096,29.322,29.1096,29.2512,24908.0
2017-07-21 10:10:00,37.17,37.17,36.97,37.01,15922.0,29.2434,29.2434,29.086,29.1175,15922.0
2017-07-21 10:20:00,37.01,37.07,36.99,37.06,36618.0,29.1175,29.1647,29.1017,29.1568,36618.0
2017-07-21 10:30:00,37.07,37.17,37.06,37.08,16807.0,29.1647,29.2434,29.1568,29.1725,16807.0
2017-07-21 10:40:00,37.1,37.11,37.0,37.02,26469.0,29.1883,29.1961,29.1096,29.1253,26469.0
2017-07-21 10:50:00,37.02,37.12,37.01,37.11,23497.0,29.1253,29.204,29.1175,29.1961,23497.0
2017-07-21 11:00:00,37.12,37.15,37.04,37.1,20340.0,29.204,29.2276,29.1411,29.1883,20340.0
2017-07-21 11:10:00,37.11,37.14,37.05,37.06,12621.0,29.1961,29.2198,29.1489,29.1568,12621.0
2017-07-21 11:20:00,37.05,37.18,37.05,37.15,14156.0,29.1489,29.2512,29.1489,29.2276,14156.0
2017-07-21 11:30:00,37.17,37.2,37.15,37.16,18701.0,29.2434,29.267,29.2276,29.2355,18701.0
2017-07-21 11:40:00,37.15,37.18,37.14,37.16,7434.0,29.2276,29.2512,29.2198,29.2355,7434.0
2017-07-21 11:50:00,37.15,37.17,37.12,37.12,8240.0,29.2276,29.2434,29.204,29.204,8240.0
2017-07-21 12:00:00,37.15,37.21,37.14,37.18,19952.0,29.2276,29.2748,29.2198,29.2512,19952.0
2017-07-21 12:10:00,37.18,37.19,37.15,37.19,6498.0,29.2512,29.2591,29.2276,29.2591,6498.0
2017-07-21 12:20:00,37.19,37.19,37.09,37.09,11715.0,29.2591,29.2591,29.1804,29.1804,11715.0
2017-07-21 12:30:00,37.09,37.1,37.04,37.07,13939.0,29.1804,29.1883,29.1411,29.1647,13939.0
2017-07-21 12:40:00,37.06,37.08,37.01,37.05,12704.0,29.1568,29.1725,29.1175,29.1489,12704.0
2017-07-21 12:50:00,37.05,37.05,37.02,37.04,2700.0,29.1489,29.1489,29.1253,29.1411,2700.0
2017-07-21 13:00:00,37.05,37.05,36.96,36.98,11396.0,29.1489,29.1489,29.0781,29.0939,11396.0
2017-07-21 13:10:00,36.98,37.01,36.96,36.99,6683.0,29.0939,29.1175,29.0781,29.1017,6683.0
2017-07-21 13:20:00,36.99,37.01,36.96,36.98,12497.0,29.1017,29.1175,29.0781,29.0939,12497.0
2017-07-21 13:30:00,36.97,37.1,36.97,37.09,13893.0,29.086,29.1883,29.086,29.1804,13893.0
2017-07-21 13:40:00,37.08,37.08,36.9,36.94,20923.0,29.1725,29.1725,29.0309,29.0624,20923.0
2017-07-21 13:50:00,36.94,36.99,36.93,36.96,12136.0,29.0624,29.1017,29.0545,29.0781,12136.0
2017-07-21 14:00:00,36.94,36.95,36.81,36.87,19708.0,29.0624,29.0703,28.9601,29.0073,19708.0
2017-07-21 14:10:00,36.87,36.91,36.83,36.9,12196.0,29.0073,29.0388,28.9759,29.0309,12196.0
2017-07-21 14:20:00,36.88,36.91,36.84,36.91,13913.0,29.0152,29.0388,28.9837,29.0388,13913.0
2017-07-21 14:30:00,36.91,36.93,36.9,36.92,7240.0,29.0388,29.0545,29.0309,29.0467,7240.0
2017-07-21 14:40:00,36.91,36.95,36.87,36.95,7382.0,29.0388,29.0703,29.0073,29.0703,7382.0
2017-07-21 14:50:00,36.93,37.01,36.93,36.97,21367.0,29.0545,29.1175,29.0545,29.086,21367.0
2017-07-21 15:00:00,36.98,37.0,36.96,36.97,18220.0,29.0939,29.1096,29.0781,29.086,18220.0
2017-07-21 15:10:00,36.97,37.01,36.97,36.99,14412.0,29.086,29.1175,29.086,29.1017,14412.0
2017-07-21 15:20:00,37.0,37.03,36.99,37.03,19012.0,29.1096,29.1332,29.1017,29.1332,19012.0
2017-07-21 15:30:00,37.02,37.09,37.02,37.08,32048.0,29.1253,29.1804,29.1253,29.1725,32048.0
2017-07-21 15:40:00,37.09,37.15,37.04,37.15,53059.0,29.1804,29.2276,29.1411,29.2276,53059.0
2017-07-21 15:50:00,37.14,37.18,37.12,37.15,108222.0,29.2198,29.2512,29.204,29.2276,108222.0
2017-07-24 09:30:00,34.95,35.44,34.55,35.23,685558.0,27.4968,27.8823,27.1821,27.7171,685558.0
2017-07-24 09:40:00,35.21,36.1,35.19,36.09,303628.0,27.7013,28.4015,27.6856,28.3937,303628.0
2017-07-24 09:50:00,36.1,36.36,35.98,36.12,360031.0,28.4015,28.6061,28.3071,28.4173,360031.0
2017-07-24 10:00:00,36.12,36.43,35.96,36.22,136571.0,28.4173,28.6612,28.2914,28.4959,136571.0
2017-07-24 10:10:00,36.22,36.3,35.85,36.1,218163.0,28.4959,28.5589,28.2048,28.4015,218163.0
2017-07-24 10:20:00,36.09,36.29,35.95,36.19,132702.0,28.3937,28.551,28.2835,28.4723,132702.0
2017-07-24 10:30:00,36.21,36.21,35.95,36.02,198540.0,28.4881,28.4881,28.2835,28.3386,198540.0
2017-07-24 10:40:00,36.03,36.33,35.95,36.26,131354.0,28.3465,28.5825,28.2835,28.5274,131354.0
2017-07-24 10:50:00,36.26,36.47,36.24,36.42,68458.0,28.5274,28.6926,28.5117,28.6533,68458.0
2017-07-24 11:00:00,36.42,36.43,36.07,36.09,70911.0,28.6533,28.6612,28.3779,28.3937,70911.0
2017-07-24 11:10:00,36.08,36.12,35.9,35.94,106681.0,28.3858,28.4173,28.2442,28.2757,106681.0
2017-07-24 11:20:00,35.96,35.99,35.82,35.9,79915.0,28.2914,28.315,28.1812,28.2442,79915.0
2017-07-24 11:30:00,35.92,36.0,35.9,35.96,79461.0,28.2599,28.3229,28.2442,28.2914,79461.0
2017-07-24 11:40:00,35.95,35.96,35.8,35.84,56532.0,28.2835,28.2914,28.1655,28.197,56532.0
2017-07-24 11:50:00,35.83,35.95,35.83,35.92,35237.0,28.1891,28.2835,28.1891,28.2599,35237.0
2017-07-24 12:00:00,35.92,35.97,35.86,35.97,83270.0,28.2599,28.2993,28.2127,28.2993,83270.0
2017-07-24 12:10:00,35.97,36.02,35.91,35.93,62213.0,28.2993,28.3386,28.2521,28.2678,62213.0
2017-07-24 12:20:00,35.93,35.93,35.68,35.72,89442.0,28.2678,28.2678,28.0711,28.1026,89442.0
2017-07-24 12:30:00,35.72,35.83,35.58,35.83,49599.0,28.1026,28.1891,27.9924,28.1891,49599.0
2017-07-24 12:40:00,35.82,35.82,35.54,35.54,45222.0,28.1812,28.1812,27.961,27.961,45222.0
2017-07-24 12:50:00,35.55,35.58,35.46,35.53,56466.0,27.9688,27.9924,27.898,27.9531,56466.0
2017-07-24 13:00:00,35.53,35.6,35.38,35.39,49851.0,27.9531,28.0082,27.8351,27.8429,49851.0
2017-07-24 13:10:00,35.38,35.53,35.36,35.51,55973.0,27.8351,27.9531,27.8193,27.9374,55973.0
2017-07-24 13:20:00,35.52,35.56,35.48,35.51,38023.0,27.9452,27.9767,27.9138,27.9374,38023.0
2017-07-24 13:30:00,35.51,35.63,35.48,35.48,39172.0,27.9374,28.0318,27.9138,27.9138,39172.0
2017-07-24 13:40:00,35.48,35.49,35.42,35.47,36095.0,27.9138,27.9216,27.8665,27.9059,36095.0
2017-07-24 13:50:00,35.45,35.49,35.36,35.38,31886.0,27.8901,27.9216,27.8193,27.8351,31886.0
2017-07-24 14:00:00,35.39,35.44,35.21,35.21,75808.0,27.8429,27.8823,27.7013,27.7013,75808.0
2017-07-24 14:10:00,35.2,35.25,34.9,34.99,282924.0,27.6935,27.7328,27.4574,27.5282,282924.0
2017-07-24 14:20:00,34.96,35.15,34.93,35.06,96078.0,27.5046,27.6541,27.481,27.5833,96078.0
2017-07-24 14:30:00,35.03,35.3,34.94,35.15,126261.0,27.5597,27.7721,27.4889,27.6541,126261.0
2017-07-24 14:40:00,35.13,35.17,35.02,35.1,84335.0,27.6384,27.6699,27.5518,27.6148,84335.0
2017-07-24 14:50:00,35.1,35.21,35.08,35.15,56625.0,27.6148,27.7013,27.5991,27.6541,56625.0
2017-07-24 15:00:00,35.16,35.25,35.16,35.18,48691.0,27.662,27.7328,27.662,27.6777,48691.0
2017-07-24 15:10:00,35.18,35.19,35.04,35.1,270013.0,27.6777,27.6856,27.5676,27.6148,270013.0
2017-07-24 15:20:00,35.11,35.15,35.05,35.14,120915.0,27.6227,27.6541,27.5755,27.6463,120915.0
2017-07-24 15:30:00,35.15,35.19,35.1,35.14,70885.0,27.6541,27.6856,27.6148,27.6463,70885.0
2017-07-24 15:40:00,35.13,35.2,35.1,35.12,126353.0,27.6384,27.6935,27.6148,27.6305,126353.0
2017-07-24 15:50:00,35.12,35.13,35.06,35.11,248944.0,27.6305,27.6384,27.5833,27.6227,248944.0
2017-07-25 09:30:00,35.06,35.57,35.04,35.17,166178.0,27.5833,27.9846,27.5676,27.6699,166178.0
2017-07-25 09:40:00,35.15,35.29,35.01,35.29,56605.0,27.6541,27.7643,27.544,27.7643,56605.0
2017-07-25 09:50:00,35.3,35.34,35.2,35.25,60339.0,27.7721,27.8036,27.6935,27.7328,60339.0
2017-07-25 10:00:00,35.24,35.33,35.13,35.22,112118.0,27.7249,27.7957,27.6384,27.7092,112118.0
2017-07-25 10:10:00,35.23,35.26,35.14,35.22,81584.0,27.7171,27.7407,27.6463,27.7092,81584.0
2017-07-25 10:20:00,35.22,35.3,35.2,35.29,113897.0,27.7092,27.7721,27.6935,27.7643,113897.0
2017-07-25 10:30:00,35.28,35.6,35.27,35.56,114319.0,27.7564,28.0082,27.7485,27.9767,114319.0
2017-07-25 10:40:00,35.56,35.66,35.52,35.58,64365.0,27.9767,28.0554,27.9452,27.9924,64365.0
2017-07-25 10:50:00,35.58,35.6,35.45,35.5,66044.0,27.9924,28.0082,27.8901,27.9295,66044.0
2017-07-25 11:00:00,35.5,35.52,35.36,35.51,47720.0,27.9295,27.9452,27.8193,27.9374,47720.0
2017-07-25 11:10:00,35.52,35.63,35.45,35.56,84023.0,27.9452,28.0318,27.8901,27.9767,84023.0
2017-07-25 11:20:00,35.55,35.88,35.49,35.88,72999.0,27.9688,28.2284,27.9216,28.2284,72999.0
2017-07-25 11:30:00,35.87,36.08,35.86,36.08,81746.0,28.2206,28.3858,28.2127,28.3858,81746.0
2017-07-25 11:40:00,36.09,36.35,36.07,36.21,47004.0,28.3937,28.5982,28.3779,28.4881,47004.0
2017-07-25 11:50:00,36.2,36.21,36.07,36.09,39519.0,28.4802,28.4881,28.3779,28.3937,39519.0
2017-07-25 12:00:00,36.09,36.16,36.04,36.09,50041.0,28.3937,28.4487,28.3543,28.3937,50041.0
2017-07-25 12:10:00,36.08,36.13,36.04,36.1,25525.0,28.3858,28.4251,28.3543,28.4015,25525.0
2017-07-25 12:20:00,36.09,36.13,36.04,36.12,23426.0,28.3937,28.4251,28.3543,28.4173,23426.0
2017-07-25 12:30:00,36.11,36.19,36.07,36.08,46099.0,28.4094,28.4723,28.3779,28.3858,46099.0
2017-07-25 12:40:00,36.07,36.09,35.93,35.93,30510.0,28.3779,28.3937,28.2678,28.2678,30510.0
2017-07-25 12:50:00,35.94,36.01,35.94,35.98,35385.0,28.2757,28.3307,28.2757,28.3071,35385.0
2017-07-25 13:00:00,35.97,36.01,35.93,35.97,42600.0,28.2993,28.3307,28.2678,28.2993,42600.0
2017-07-25 13:10:00,35.97,36.0,35.9,35.9,31868.0,28.2993,28.3229,28.2442,28.2442,31868.0
2017-07-25 13:20:00,35.9,35.97,35.89,35.97,19877.0,28.2442,28.2993,28.2363,28.2993,19877.0
2017-07-25 13:30:00,35.96,36.0,35.95,35.99,54912.0,28.2914,28.3229,28.2835,28.315,54912.0
2017-07-25 13:40:00,36.0,36.0,35.89,35.91,29854.0,28.3229,28.3229,28.2363,28.2521,29854.0
2017-07-25 13:50:00,35.91,35.95,35.88,35.9,24484.0,28.2521,28.2835,28.2284,28.2442,24484.0
2017-07-25 14:00:00,35.9,35.91,35.81,35.85,30311.0,28.2442,28.2521,28.1734,28.2048,30311.0
2017-07-25 14:10:00,35.84,35.85,35.78,35.8,27132.0,28.197,28.2048,28.1498,28.1655,27132.0
2017-07-25 14:20:00,35.8,35.83,35.73,35.75,32884.0,28.1655,28.1891,28.1104,28.1262,32884.0
2017-07-25 14:30:00,35.74,35.79,35.7,35.77,70317.0,28.1183,28.1576,28.0868,28.1419,70317.0
2017-07-25 14:40:00,35.77,35.77,35.7,35.74,39364.0,28.1419,28.1419,28.0868,28.1183,39364.0
2017-07-25 14:50:00,35.74,35.76,35.7,35.71,45253.0,28.1183,28.134,28.0868,28.0947,45253.0
2017-07-25 15:00:00,35.72,35.77,35.71,35.73,74411.0,28.1026,28.1419,28.0947,28.1104,74411.0
2017-07-25 15:10:00,35.73,35.76,35.68,35.72,52582.0,28.1104,28.134,28.0711,28.1026,52582.0
2017-07-25 15:20:00,35.72,35.72,35.61,35.62,68693.0,28.1026,28.1026,28.016,28.0239,68693.0
2017-07-25 15:30:00,35.62,35.7,35.6,35.69,66840.0,28.0239,28.0868,28.0082,28.079,66840.0
2017-07-25 15:40:00,35.7,35.78,35.68,35.78,97599.0,28.0868,28.1498,28.0711,28.1498,97599.0
2017-07-25 15:50:00,35.77,35.86,35.74,35.8,190409.0,28.1419,28.2127,28.1183,28.1655,190409.0
2017-07-26 09:30:00,35.7,35.95,35.55,35.78,32931.0,28.0868,28.2835,27.9688,28.1498,32931.0
2017-07-26 09:40:00,35.77,35.77,35.4,35.4,46763.0,28.1419,28.1419,27.8508,27.8508,46763.0
2017-07-26 09:50:00,35.45,35.47,35.25,35.25,45636.0,27.8901,27.9059,27.7328,27.7328,45636.0
2017-07-26 10:00:00,35.25,35.32,35.1,35.15,76647.0,27.7328,27.7879,27.6148,27.6541,76647.0
2017-07-26 10:10:00,35.14,35.32,35.13,35.23,65296.0,27.6463,27.7879,27.6384,27.7171,65296.0
2017-07-26 10:20:00,35.24,35.28,35.12,35.23,24235.0,27.7249,27.7564,27.6305,27.7171,24235.0
2017-07-26 10:30:00,35.26,35.55,35.25,35.54,30268.0,27.7407,27.9688,27.7328,27.961,30268.0
2017-07-26 10:40:00,35.56,35.84,35.54,35.76,35550.0,27.9767,28.197,27.961,28.134,35550.0
2017-07-26 10:50:00,35.75,35.77,35.53,35.62,72275.0,28.1262,28.1419,27.9531,28.0239,72275.0
2017-07-26 11:00:00,35.62,35.78,35.6,35.66,37936.0,28.0239,28.1498,28.0082,28.0554,37936.0
2017-07-26 11:10:00,35.65,35.67,35.55,35.58,26010.0,28.0475,28.0632,27.9688,27.9924,26010.0
2017-07-26 11:20:00,35.59,35.7,35.56,35.68,27348.0,28.0003,28.0868,27.9767,28.0711,27348.0
2017-07-26 11:30:00,35.67,35.67,35.63,35.65,23046.0,28.0632,28.0632,28.0318,28.0475,23046.0
2017-07-26 11:40:00,35.65,35.65,35.58,35.59,29949.0,28.0475,28.0475,27.9924,28.0003,29949.0
2017-07-26 11:50:00,35.6,35.74,35.59,35.74,15463.0,28.0082,28.1183,28.0003,28.1183,15463.0
2017-07-26 12:00:00,35.72,35.91,35.72,35.91,17677.0,28.1026,28.2521,28.1026,28.2521,17677.0
2017-07-26 12:10:00,35.9,35.9,35.81,35.85,22240.0,28.2442,28.2442,28.1734,28.2048,22240.0
2017-07-26 12:20:00,35.87,35.99,35.86,35.88,15932.0,28.2206,28.315,28.2127,28.2284,15932.0
2017-07-26 12:30:00,35.87,35.99,35.87,35.97,17875.0,28.2206,28.315,28.2206,28.2993,17875.0
2017-07-26 12:40:00,35.97,35.98,35.9,35.91,15150.0,28.2993,28.3071,28.2442,28.2521,15150.0
2017-07-26 12:50:00,35.9,35.95,35.87,35.9,14030.0,28.2442,28.2835,28.2206,28.2442,14030.0
2017-07-26 13:00:00,35.9,36.0,35.88,35.95,35772.0,28.2442,28.3229,28.2284,28.2835,35772.0
2017-07-26 13:10:00,35.97,36.09,35.96,36.07,34312.0,28.2993,28.3937,28.2914,28.3779,34312.0
2017-07-26 13:20:00,36.07,36.12,36.01,36.1,25084.0,28.3779,28.4173,28.3307,28.4015,25084.0
2017-07-26 13:30:00,36.07,36.13,36.04,36.07,125472.0,28.3779,28.4251,28.3543,28.3779,125472.0
2017-07-26 13:40:00,36.06,36.3,36.06,36.26,50958.0,28.3701,28.5589,28.3701,28.5274,50958.0
2017-07-26 13:50:00,36.27,36.41,36.26,36.39,31582.0,28.5353,28.6454,28.5274,28.6297,31582.0
2017-07-26 14:00:00,36.39,36.49,36.35,36.49,46720.0,28.6297,28.7084,28.5982,28.7084,46720.0
2017-07-26 14:10:00,36.5,36.52,36.44,36.5,32499.0,28.7162,28.732,28.669,28.7162,32499.0
2017-07-26 14:20:00,36.5,36.53,36.44,36.53,29935.0,28.7162,28.7398,28.669,28.7398,29935.0
2017-07-26 14:30:00,36.52,36.53,36.47,36.48,25957.0,28.732,28.7398,28.6926,28.7005,25957.0
2017-07-26 14:40:00,36.48,36.54,36.48,36.51,25607.0,28.7005,28.7477,28.7005,28.7241,25607.0
2017-07-26 14:50:00,36.5,36.5,36.38,36.44,41136.0,28.7162,28.7162,28.6218,28.669,41136.0
2017-07-26 15:00:00,36.43,36.52,36.4,36.51,33964.0,28.6612,28.732,28.6376,28.7241,33964.0
2017-07-26 15:10:00,36.51,36.51,36.32,36.33,50258.0,28.7241,28.7241,28.5746,28.5825,50258.0
2017-07-26 15:20:00,36.33,36.33,36.13,36.16,78023.0,28.5825,28.5825,28.4251,28.4487,78023.0
2017-07-26 15:30:00,36.15,36.17,36.09,36.15,93579.0,28.4409,28.4566,28.3937,28.4409,93579.0
2017-07-26 15:40:00,36.15,36.25,36.14,36.16,67114.0,28.4409,28.5195,28.433,28.4487,67114.0
2017-07-26 15:50:00,36.16,36.22,36.16,36.21,175910.0,28.4487,28.4959,28.4487,28.4881,175910.0
2017-07-27 09:30:00,36.29,36.39,35.88,36.39,32789.0,28.551,28.6297,28.2284,28.6297,32789.0
2017-07-27 09:40:00,36.37,36.85,36.37,36.79,49558.0,28.614,28.9916,28.614,28.9444,49558.0
2017-07-27 09:50:00,36.8,36.98,36.74,36.82,168979.0,28.9523,29.0939,28.9051,28.968,168979.0
2017-07-27 10:00:00,36.81,36.88,36.73,36.81,27964.0,28.9601,29.0152,28.8972,28.9601,27964.0
2017-07-27 10:10:00,36.82,37.06,36.81,37.01,102291.0,28.968,29.1568,28.9601,29.1175,102291.0
2017-07-27 10:20:00,37.0,37.0,36.82,36.87,122197.0,29.1096,29.1096,28.968,29.0073,122197.0
2017-07-27 10:30:00,36.86,36.88,36.64,36.64,43599.0,28.9995,29.0152,28.8264,28.8264,43599.0
2017-07-27 10:40:00,36.64,36.8,36.59,36.74,29671.0,28.8264,28.9523,28.787,28.9051,29671.0
2017-07-27 10:50:00,36.75,36.81,36.65,36.7,70831.0,28.9129,28.9601,28.8342,28.8736,70831.0
2017-07-27 11:00:00,36.7,36.83,36.67,36.78,51291.0,28.8736,28.9759,28.85,28.9365,51291.0
2017-07-27 11:10:00,36.78,36.88,36.75,36.76,43391.0,28.9365,29.0152,28.9129,28.9208,43391.0
2017-07-27 11:20:00,36.77,36.78,36.69,36.75,20516.0,28.9287,28.9365,28.8657,28.9129,20516.0
2017-07-27 11:30:00,36.75,36.79,36.58,36.61,36091.0,28.9129,28.9444,28.7792,28.8028,36091.0
2017-07-27 11:40:00,36.64,36.74,36.63,36.74,25323.0,28.8264,28.9051,28.8185,28.9051,25323.0
2017-07-27 11:50:00,36.74,36.89,36.74,36.83,23695.0,28.9051,29.0231,28.9051,28.9759,23695.0
2017-07-27 12:00:00,36.81,36.94,36.78,36.94,38734.0,28.9601,29.0624,28.9365,29.0624,38734.0
2017-07-27 12:10:00,36.94,36.98,36.85,36.85,48836.0,29.0624,29.0939,28.9916,28.9916,48836.0
2017-07-27 12:20:00,36.87,36.96,36.86,36.94,35018.0,29.0073,29.0781,28.9995,29.0624,35018.0
2017-07-27 12:30:00,36.94,37.03,36.93,37.01,76048.0,29.0624,29.1332,29.0545,29.1175,76048.0
2017-07-27 12:40:00,37.0,37.04,36.82,36.87,48363.0,29.1096,29.1411,28.968,29.0073,48363.0
2017-07-27 12:50:00,36.88,36.94,36.81,36.86,37549.0,29.0152,29.0624,28.9601,28.9995,37549.0
2017-07-27 13:00:00,36.9,36.9,36.78,36.82,62853.0,29.0309,29.0309,28.9365,28.968,62853.0
2017-07-27 13:10:00,36.81,36.83,36.74,36.77,38707.0,28.9601,28.9759,28.9051,28.9287,38707.0
2017-07-27 13:20:00,36.77,36.77,36.62,36.73,46119.0,28.9287,28.9287,28.8106,28.8972,46119.0
2017-07-27 13:30:00,36.71,36.72,36.53,36.53,17915.0,28.8814,28.8893,28.7398,28.7398,17915.0
2017-07-27 13:40:00,36.52,36.6,36.45,36.59,26117.0,28.732,28.7949,28.6769,28.787,26117.0
2017-07-27 13:50:00,36.59,36.84,36.56,36.78,130950.0,28.787,28.9837,28.7634,28.9365,130950.0
2017-07-27 14:00:00,36.78,36.83,36.74,36.77,44058.0,28.9365,28.9759,28.9051,28.9287,44058.0
2017-07-27 14:10:00,36.76,36.82,36.7,36.76,73074.0,28.9208,28.968,28.8736,28.9208,73074.0
2017-07-27 14:20:00,36.75,36.8,36.7,36.72,43449.0,28.9129,28.9523,28.8736,28.8893,43449.0
2017-07-27 14:30:00,36.72,36.8,36.66,36.72,35213.0,28.8893,28.9523,28.8421,28.8893,35213.0
2017-07-27 14:40:00,36.72,36.75,36.71,36.74,23422.0,28.8893,28.9129,28.8814,28.9051,23422.0
2017-07-27 14:50:00,36.74,36.93,36.73,36.93,128997.0,28.9051,29.0545,28.8972,29.0545,128997.0
2017-07-27 15:00:00,36.95,36.97,36.81,36.81,70761.0,29.0703,29.086,28.9601,28.9601,70761.0
2017-07-27 15:10:00,36.85,36.89,36.8,36.83,90351.0,28.9916,29.0231,28.9523,28.9759,90351.0
2017-07-27 15:20:00,36.83,36.88,36.79,36.82,41162.0,28.9759,29.0152,28.9444,28.968,41162.0
2017-07-27 15:30:00,36.82,36.85,36.78,36.83,107571.0,28.968,28.9916,28.9365,28.9759,107571.0
2017-07-27 15:40:00,36.83,36.91,36.8,36.86,96701.0,28.9759,29.0388,28.9523,28.9995,96701.0
2017-07-27 15:50:00,36.86,36.88,36.71,36.71,264038.0,28.9995,29.0152,28.8814,28.8814,264038.0
2017-07-28 09:30:00,36.74,36.98,36.59,36.86,36857.0,28.9051,29.0939,28.787,28.9995,36857.0
2017-07-28 09:40:00,36.89,36.91,36.7,36.87,80035.0,29.0231,29.0388,28.8736,29.0073,80035.0
2017-07-28 09:50:00,36.9,37.05,36.78,36.88,57273.0,29.0309,29.1489,28.9365,29.0152,57273.0
2017-07-28 10:00:00,36.87,36.87,36.67,36.74,37400.0,29.0073,29.0073,28.85,28.9051,37400.0
2017-07-28 10:10:00,36.77,36.88,36.67,36.74,53466.0,28.9287,29.0152,28.85,28.9051,53466.0
2017-07-28 10:20:00,36.74,36.82,36.7,36.71,32522.0,28.9051,28.968,28.8736,28.8814,32522.0
2017-07-28 10:30:00,36.7,36.85,36.7,36.72,38251.0,28.8736,28.9916,28.8736,28.8893,38251.0
2017-07-28 10:40:00,36.71,36.79,36.71,36.79,18926.0,28.8814,28.9444,28.8814,28.9444,18926.0
2017-07-28 10:50:00,36.78,36.93,36.78,36.87,39609.0,28.9365,29.0545,28.9365,29.0073,39609.0
2017-07-28 11:00:00,36.84,36.9,36.75,36.84,34668.0,28.9837,29.0309,28.9129,28.9837,34668.0
2017-07-28 11:10:00,36.83,36.87,36.75,36.84,21635.0,28.9759,29.0073,28.9129,28.9837,21635.0
2017-07-28 11:20:00,36.84,36.88,36.77,36.88,19480.0,28.9837,29.0152,28.9287,29.0152,19480.0
2017-07-28 11:30:00,36.86,36.96,36.83,36.89,20946.0,28.9995,29.0781,28.9759,29.0231,20946.0
2017-07-28 11:40:00,36.89,36.98,36.85,36.93,15440.0,29.0231,29.0939,28.9916,29.0545,15440.0
2017-07-28 11:50:00,36.93,37.0,36.91,36.95,14236.0,29.0545,29.1096,29.0388,29.0703,14236.0
2017-07-28 12:00:00,36.97,36.97,36.88,36.88,20165.0,29.086,29.086,29.0152,29.0152,20165.0
2017-07-28 12:10:00,36.9,36.91,36.79,36.79,36239.0,29.0309,29.0388,28.9444,28.9444,36239.0
2017-07-28 12:20:00,36.82,36.87,36.79,36.79,27066.0,28.968,29.0073,28.9444,28.9444,27066.0
2017-07-28 12:30:00,36.78,36.78,36.68,36.7,10983.0,28.9365,28.9365,28.8578,28.8736,10983.0
2017-07-28 12:40:00,36.7,36.7,36.53,36.56,21200.0,28.8736,28.8736,28.7398,28.7634,21200.0
2017-07-28 12:50:00,36.56,36.58,36.52,36.52,13292.0,28.7634,28.7792,28.732,28.732,13292.0
2017-07-28 13:00:00,36.51,36.51,36.41,36.48,22433.0,28.7241,28.7241,28.6454,28.7005,22433.0
2017-07-28 13:10:00,36.49,36.55,36.48,36.5,15225.0,28.7084,28.7556,28.7005,28.7162,15225.0
2017-07-28 13:20:00,36.52,36.58,36.5,36.57,17384.0,28.732,28.7792,28.7162,28.7713,17384.0
2017-07-28 13:30:00,36.57,36.64,36.57,36.57,16947.0,28.7713,28.8264,28.7713,28.7713,16947.0
2017-07-28 13:40:00,36.57,36.59,36.53,36.54,10376.0,28.7713,28.787,28.7398,28.7477,10376.0
2017-07-28 13:50:00,36.53,36.55,36.43,36.45,25925.0,28.7398,28.7556,28.6612,28.6769,25925.0
2017-07-28 14:00:00,36.47,36.48,36.41,36.42,25667.0,28.6926,28.7005,28.6454,28.6533,25667.0
2017-07-28 14:10:00,36.43,36.49,36.42,36.48,16899.0,28.6612,28.7084,28.6533,28.7005,16899.0
2017-07-28 14:20:00,36.48,36.56,36.47,36.52,19318.0,28.7005,28.7634,28.6926,28.732,19318.0
2017-07-28 14:30:00,36.51,36.57,36.46,36.46,16865.0,28.7241,28.7713,28.6848,28.6848,16865.0
2017-07-28 14:40:00,36.48,36.59,36.46,36.57,16900.0,28.7005,28.787,28.6848,28.7713,16900.0
2017-07-28 14:50:00,36.57,36.6,36.53,36.57,32658.0,28.7713,28.7949,28.7398,28.7713,32658.0
2017-07-28 15:00:00,36.57,36.64,36.57,36.64,18274.0,28.7713,28.8264,28.7713,28.8264,18274.0
2017-07-28 15:10:00,36.64,36.7,36.62,36.66,22529.0,28.8264,28.8736,28.8106,28.8421,22529.0
2017-07-28 15:20:00,36.66,36.66,36.63,36.65,16112.0,28.8421,28.8421,28.8185,28.8342,16112.0
2017-07-28 15:30:00,36.65,36.66,36.55,36.61,38410.0,28.8342,28.8421,28.7556,28.8028,38410.0
2017-07-28 15:40:00,36.61,36.67,36.6,36.62,54230.0,28.8028,28.85,28.7949,28.8106,54230.0
2017-07-28 15:50:00,36.61,36.71,36.6,36.66,164003.0,28.8028,28.8814,28.7949,28.8421,164003.0
2017-07-31 09:30:00,36.74,36.89,36.51,36.72,31617.0,28.9051,29.0231,28.7241,28.8893,31617.0
2017-07-31 09:40:00,36.73,36.9,36.73,36.86,25423.0,28.8972,29.0309,28.8972,28.9995,25423.0
2017-07-31 09:50:00,36.83,36.86,36.69,36.78,22663.0,28.9759,28.9995,28.8657,28.9365,22663.0
2017-07-31 10:00:00,36.78,36.79,36.72,36.79,17847.0,28.9365,28.9444,28.8893,28.9444,17847.0
2017-07-31 10:10:00,36.78,36.9,36.78,36.87,14378.0,28.9365,29.0309,28.9365,29.0073,14378.0
2017-07-31 10:20:00,36.88,36.9,36.86,36.9,49814.0,29.0152,29.0309,28.9995,29.0309,49814.0
2017-07-31 10:30:00,36.9,36.9,36.77,36.86,96062.0,29.0309,29.0309,28.9287,28.9995,96062.0
2017-07-31 10:40:00,36.86,36.86,36.73,36.75,11145.0,28.9995,28.9995,28.8972,28.9129,11145.0
2017-07-31 10:50:00,36.73,36.77,36.65,36.77,12007.0,28.8972,28.9287,28.8342,28.9287,12007.0
2017-07-31 11:00:00,36.78,36.85,36.78,36.85,8471.0,28.9365,28.9916,28.9365,28.9916,8471.0
2017-07-31 11:10:00,36.85,36.94,36.85,36.93,19201.0,28.9916,29.0624,28.9916,29.0545,19201.0
2017-07-31 11:20:00,36.94,37.01,36.79,36.8,49165.0,29.0624,29.1175,28.9444,28.9523,49165.0
2017-07-31 11:30:00,36.81,36.94,36.68,36.86,85030.0,28.9601,29.0624,28.8578,28.9995,85030.0
2017-07-31 11:40:00,36.89,37.0,36.86,36.9,31806.0,29.0231,29.1096,28.9995,29.0309,31806.0
2017-07-31 11:50:00,36.92,36.92,36.71,36.89,159573.0,29.0467,29.0467,28.8814,29.0231,159573.0
2017-07-31 12:00:00,36.88,36.99,36.8,36.97,56438.0,29.0152,29.1017,28.9523,29.086,56438.0
2017-07-31 12:10:00,36.96,37.04,36.92,37.03,20090.0,29.0781,29.1411,29.0467,29.1332,20090.0
2017-07-31 12:20:00,37.03,37.23,37.03,37.2,22625.0,29.1332,29.2906,29.1332,29.267,22625.0
2017-07-31 12:30:00,37.2,37.24,37.2,37.23,8173.0,29.267,29.2984,29.267,29.2906,8173.0
2017-07-31 12:40:00,37.23,37.25,37.17,37.23,32329.0,29.2906,29.3063,29.2434,29.2906,32329.0
2017-07-31 12:50:00,37.22,37.25,37.19,37.21,23508.0,29.2827,29.3063,29.2591,29.2748,23508.0
2017-07-31 13:00:00,37.21,37.23,37.17,37.21,19945.0,29.2748,29.2906,29.2434,29.2748,19945.0
2017-07-31 13:10:00,37.2,37.25,37.19,37.21,24328.0,29.267,29.3063,29.2591,29.2748,24328.0
2017-07-31 13:20:00,37.18,37.22,37.17,37.2,9123.0,29.2512,29.2827,29.2434,29.267,9123.0
2017-07-31 13:30:00,37.2,37.24,37.18,37.23,8599.0,29.267,29.2984,29.2512,29.2906,8599.0
2017-07-31 13:40:00,37.23,37.24,37.18,37.24,9312.0,29.2906,29.2984,29.2512,29.2984,9312.0
2017-07-31 13:50:00,37.24,37.26,37.22,37.24,19657.0,29.2984,29.3142,29.2827,29.2984,19657.0
2017-07-31 14:00:00,37.23,37.29,37.23,37.27,22161.0,29.2906,29.3378,29.2906,29.322,22161.0
2017-07-31 14:10:00,37.28,37.31,37.25,37.26,28737.0,29.3299,29.3535,29.3063,29.3142,28737.0
2017-07-31 14:20:00,37.25,37.28,37.16,37.24,43126.0,29.3063,29.3299,29.2355,29.2984,43126.0
2017-07-31 14:30:00,37.27,37.32,37.19,37.19,35643.0,29.322,29.3614,29.2591,29.2591,35643.0
2017-07-31 14:40:00,37.2,37.25,37.18,37.19,37079.0,29.267,29.3063,29.2512,29.2591,37079.0
2017-07-31 14:50:00,37.19,37.2,37.12,37.13,27830.0,29.2591,29.267,29.204,29.2119,27830.0
2017-07-31 15:00:00,37.13,37.21,37.12,37.19,27112.0,29.2119,29.2748,29.204,29.2591,27112.0
2017-07-31 15:10:00,37.2,37.32,37.2,37.32,42449.0,29.267,29.3614,29.267,29.3614,42449.0
2017-07-31 15:20:00,37.33,37.36,37.32,37.35,36919.0,29.3692,29.3928,29.3614,29.385,36919.0
2017-07-31 15:30:00,37.36,37.43,37.33,37.43,55674.0,29.3928,29.4479,29.3692,29.4479,55674.0
2017-07-31 15:40:00,37.42,37.57,37.42,37.56,147456.0,29.44,29.5581,29.44,29.5502,147456.0
2017-07-31 15:50:00,37.54,37.55,37.33,37.34,319532.0,29.5344,29.5423,29.3692,29.3771,319532.0
2017-08-01 09:30:00,37.15,37.15,36.22,36.68,77067.0,29.2276,29.2276,28.4959,28.8578,77067.0
2017-08-01 09:40:00,36.73,36.8,36.57,36.65,74268.0,28.8972,28.9523,28.7713,28.8342,74268.0
2017-08-01 09:50:00,36.63,36.66,35.87,35.95,152945.0,28.8185,28.8421,28.2206,28.2835,152945.0
2017-08-01 10:00:00,35.97,36.29,35.95,36.27,69112.0,28.2993,28.551,28.2835,28.5353,69112.0
2017-08-01 10:10:00,36.28,36.43,36.25,36.39,44591.0,28.5431,28.6612,28.5195,28.6297,44591.0
2017-08-01 10:20:00,36.4,36.58,36.17,36.58,102185.0,28.6376,28.7792,28.4566,28.7792,102185.0
2017-08-01 10:30:00,36.59,36.85,36.57,36.84,81258.0,28.787,28.9916,28.7713,28.9837,81258.0
2017-08-01 10:40:00,36.84,36.96,36.73,36.86,87077.0,28.9837,29.0781,28.8972,28.9995,87077.0
2017-08-01 10:50:00,36.89,37.04,36.87,36.9,111319.0,29.0231,29.1411,29.0073,29.0309,111319.0
2017-08-01 11:00:00,36.9,36.9,36.66,36.7,73931.0,29.0309,29.0309,28.8421,28.8736,73931.0
2017-08-01 11:10:00,36.7,36.78,36.7,36.7,36839.0,28.8736,28.9365,28.8736,28.8736,36839.0
2017-08-01 11:20:00,36.7,36.84,36.69,36.79,50909.0,28.8736,28.9837,28.8657,28.9444,50909.0
2017-08-01 11:30:00,36.79,36.84,36.76,36.84,53161.0,28.9444,28.9837,28.9208,28.9837,53161.0
2017-08-01 11:40:00,36.84,36.9,36.69,36.72,21229.0,28.9837,29.0309,28.8657,28.8893,21229.0
2017-08-01 11:50:00,36.73,36.76,36.63,36.76,45212.0,28.8972,28.9208,28.8185,28.9208,45212.0
2017-08-01 12:00:00,36.76,36.82,36.62,36.65,45518.0,28.9208,28.968,28.8106,28.8342,45518.0
2017-08-01 12:10:00,36.64,36.79,36.63,36.73,15451.0,28.8264,28.9444,28.8185,28.8972,15451.0
2017-08-01 12:20:00,36.73,36.8,36.7,36.74,31387.0,28.8972,28.9523,28.8736,28.9051,31387.0
2017-08-01 12:30:00,36.74,36.76,36.68,36.75,19482.0,28.9051,28.9208,28.8578,28.9129,19482.0
2017-08-01 12:40:00,36.75,36.76,36.61,36.62,42604.0,28.9129,28.9208,28.8028,28.8106,42604.0
2017-08-01 12:50:00,36.61,36.62,36.57,36.57,35464.0,28.8028,28.8106,28.7713,28.7713,35464.0
2017-08-01 13:00:00,36.58,36.61,36.56,36.59,48464.0,28.7792,28.8028,28.7634,28.787,48464.0
2017-08-01 13:10:00,36.59,36.6,36.46,36.51,48402.0,28.787,28.7949,28.6848,28.7241,48402.0
2017-08-01 13:20:00,36.51,36.52,36.33,36.37,40048.0,28.7241,28.732,28.5825,28.614,40048.0
2017-08-01 13:30:00,36.37,36.44,36.26,36.44,65252.0,28.614,28.669,28.5274,28.669,65252.0
2017-08-01 13:40:00,36.44,36.66,36.43,36.58,84825.0,28.669,28.8421,28.6612,28.7792,84825.0
2017-08-01 13:50:00,36.59,36.59,36.52,36.53,22194.0,28.787,28.787,28.732,28.7398,22194.0
2017-08-01 14:00:00,36.54,36.57,36.46,36.5,33280.0,28.7477,28.7713,28.6848,28.7162,33280.0
2017-08-01 14:10:00,36.48,36.59,36.48,36.48,61448.0,28.7005,28.787,28.7005,28.7005,61448.0
2017-08-01 14:20:00,36.49,36.59,36.38,36.57,34254.0,28.7084,28.787,28.6218,28.7713,34254.0
2017-08-01 14:30:00,36.58,36.6,36.51,36.55,44039.0,28.7792,28.7949,28.7241,28.7556,44039.0
2017-08-01 14:40:00,36.56,36.61,36.54,36.61,25980.0,28.7634,28.8028,28.7477,28.8028,25980.0
2017-08-01 14:50:00,36.61,36.61,36.41,36.49,74402.0,28.8028,28.8028,28.6454,28.7084,74402.0
2017-08-01 15:00:00,36.5,36.61,36.45,36.61,54814.0,28.7162,28.8028,28.6769,28.8028,54814.0
2017-08-01 15:10:00,36.61,36.72,36.57,36.68,32193.0,28.8028,28.8893,28.7713,28.8578,32193.0
2017-08-01 15:20:00,36.69,36.73,36.68,36.72,24740.0,28.8657,28.8972,28.8578,28.8893,24740.0
2017-08-01 15:30:00,36.71,36.8,36.7,36.76,71911.0,28.8814,28.9523,28.8736,28.9208,71911.0
2017-08-01 15:40:00,36.76,36.77,36.71,36.74,82778.0,28.9208,28.9287,28.8814,28.9051,82778.0
2017-08-01 15:50:00,36.74,36.74,36.62,36.66,199847.0,28.9051,28.9051,28.8106,28.8421,199847.0
2017-08-02 09:30:00,36.35,36.56,36.32,36.53,92833.0,28.5982,28.7634,28.5746,28.7398,92833.0
2017-08-02 09:40:00,36.52,36.64,36.34,36.48,40822.0,28.732,28.8264,28.5904,28.7005,40822.0
2017-08-02 09:50:00,36.5,36.56,36.41,36.52,29513.0,28.7162,28.7634,28.6454,28.732,29513.0
2017-08-02 10:00:00,36.53,36.82,36.52,36.56,111842.0,28.7398,28.968,28.732,28.7634,111842.0
2017-08-02 10:10:00,36.56,36.75,36.55,36.69,78726.0,28.7634,28.9129,28.7556,28.8657,78726.0
2017-08-02 10:20:00,36.68,36.68,36.52,36.63,65446.0,28.8578,28.8578,28.732,28.8185,65446.0
2017-08-02 10:30:00,36.63,36.75,36.57,36.63,44839.0,28.8185,28.9129,28.7713,28.8185,44839.0
2017-08-02 10:40:00,36.64,36.69,36.57,36.6,61504.0,28.8264,28.8657,28.7713,28.7949,61504.0
2017-08-02 10:50:00,36.6,36.64,36.49,36.52,32587.0,28.7949,28.8264,28.7084,28.732,32587.0
2017-08-02 11:00:00,36.5,36.64,36.5,36.53,38064.0,28.7162,28.8264,28.7162,28.7398,38064.0
2017-08-02 11:10:00,36.55,36.7,36.49,36.68,15846.0,28.7556,28.8736,28.7084,28.8578,15846.0
2017-08-02 11:20:00,36.7,36.84,36.69,36.8,22330.0,28.8736,28.9837,28.8657,28.9523,22330.0
2017-08-02 11:30:00,36.82,37.02,36.82,36.98,86354.0,28.968,29.1253,28.968,29.0939,86354.0
2017-08-02 11:40:00,36.98,37.22,36.98,37.16,40802.0,29.0939,29.2827,29.0939,29.2355,40802.0
2017-08-02 11:50:00,37.19,37.21,37.04,37.13,66533.0,29.2591,29.2748,29.1411,29.2119,66533.0
2017-08-02 12:00:00,37.12,37.14,36.94,36.95,34871.0,29.204,29.2198,29.0624,29.0703,34871.0
2017-08-02 12:10:00,36.94,36.96,36.78,36.82,51357.0,29.0624,29.0781,28.9365,28.968,51357.0
2017-08-02 12:20:00,36.81,36.92,36.8,36.9,30483.0,28.9601,29.0467,28.9523,29.0309,30483.0
2017-08-02 12:30:00,36.87,36.88,36.73,36.8,34282.0,29.0073,29.0152,28.8972,28.9523,34282.0
2017-08-02 12:40:00,36.78,36.85,36.77,36.84,27513.0,28.9365,28.9916,28.9287,28.9837,27513.0
2017-08-02 12:50:00,36.83,36.84,36.77,36.78,10550.0,28.9759,28.9837,28.9287,28.9365,10550.0
2017-08-02 13:00:00,36.78,36.94,36.78,36.94,24684.0,28.9365,29.0624,28.9365,29.0624,24684.0
2017-08-02 13:10:00,36.94,36.95,36.88,36.89,8626.0,29.0624,29.0703,29.0152,29.0231,8626.0
2017-08-02 13:20:00,36.9,36.94,36.89,36.93,22008.0,29.0309,29.0624,29.0231,29.0545,22008.0
2017-08-02 13:30:00,36.92,36.95,36.9,36.93,12778.0,29.0467,29.0703,29.0309,29.0545,12778.0
2017-08-02 13:40:00,36.93,36.93,36.89,36.9,13816.0,29.0545,29.0545,29.0231,29.0309,13816.0
2017-08-02 13:50:00,36.9,36.96,36.9,36.92,18037.0,29.0309,29.0781,29.0309,29.0467,18037.0
2017-08-02 14:00:00,36.91,36.92,36.86,36.87,14099.0,29.0388,29.0467,28.9995,29.0073,14099.0
2017-08-02 14:10:00,36.86,36.88,36.78,36.78,14272.0,28.9995,29.0152,28.9365,28.9365,14272.0
2017-08-02 14:20:00,36.81,36.92,36.78,36.88,39471.0,28.9601,29.0467,28.9365,29.0152,39471.0
2017-08-02 14:30:00,36.87,36.88,36.82,36.88,26684.0,29.0073,29.0152,28.968,29.0152,26684.0
2017-08-02 14:40:00,36.88,36.88,36.82,36.84,13595.0,29.0152,29.0152,28.968,28.9837,13595.0
2017-08-02 14:50:00,36.83,36.91,36.83,36.91,17760.0,28.9759,29.0388,28.9759,29.0388,17760.0
2017-08-02 15:00:00,36.92,36.98,36.91,36.98,16968.0,29.0467,29.0939,29.0388,29.0939,16968.0
2017-08-02 15:10:00,36.99,37.01,36.93,36.94,24466.0,29.1017,29.1175,29.0545,29.0624,24466.0
2017-08-02 15:20:00,36.94,36.95,36.89,36.94,28437.0,29.0624,29.0703,29.0231,29.0624,28437.0
2017-08-02 15:30:00,36.94,36.94,36.81,36.83,71296.0,29.0624,29.0624,28.9601,28.9759,71296.0
2017-08-02 15:40:00,36.83,36.83,36.7,36.73,115765.0,28.9759,28.9759,28.8736,28.8972,115765.0
2017-08-02 15:50:00,36.73,36.74,36.62,36.66,256601.0,28.8972,28.9051,28.8106,28.8421,256601.0
2017-08-03 09:30:00,36.55,36.93,36.55,36.83,26134.0,28.7556,29.0545,28.7556,28.9759,26134.0
2017-08-03 09:40:00,36.73,37.12,36.69,37.04,29695.0,28.8972,29.204,28.8657,29.1411,29695.0
2017-08-03 09:50:00,37.04,37.27,37.01,37.27,25264.0,29.1411,29.322,29.1175,29.322,25264.0
2017-08-03 10:00:00,37.29,37.64,37.23,37.64,88404.0,29.3378,29.6131,29.2906,29.6131,88404.0
2017-08-03 10:10:00,37.64,37.89,37.62,37.64,85072.0,29.6131,29.8098,29.5974,29.6131,85072.0
2017-08-03 10:20:00,37.62,37.82,37.5,37.8,50741.0,29.5974,29.7547,29.503,29.739,50741.0
2017-08-03 10:30:00,37.8,37.89,37.62,37.64,68471.0,29.739,29.8098,29.5974,29.6131,68471.0
2017-08-03 10:40:00,37.63,37.69,37.54,37.67,22546.0,29.6053,29.6525,29.5344,29.6367,22546.0
2017-08-03 10:50:00,37.67,37.78,37.6,37.78,53310.0,29.6367,29.7233,29.5817,29.7233,53310.0
2017-08-03 11:00:00,37.76,37.82,37.51,37.52,39501.0,29.7075,29.7547,29.5108,29.5187,39501.0
2017-08-03 11:10:00,37.53,37.65,37.53,37.63,23725.0,29.5266,29.621,29.5266,29.6053,23725.0
2017-08-03 11:20:00,37.63,37.66,37.54,37.62,27033.0,29.6053,29.6289,29.5344,29.5974,27033.0
2017-08-03 11:30:00,37.62,37.67,37.54,37.62,14486.0,29.5974,29.6367,29.5344,29.5974,14486.0
2017-08-03 11:40:00,37.62,37.76,37.61,37.75,21642.0,29.5974,29.7075,29.5895,29.6997,21642.0
2017-08-03 11:50:00,37.76,37.78,37.64,37.64,14444.0,29.7075,29.7233,29.6131,29.6131,14444.0
2017-08-03 12:00:00,37.64,37.67,37.59,37.66,14566.0,29.6131,29.6367,29.5738,29.6289,14566.0
2017-08-03 12:10:00,37.64,37.65,37.57,37.63,16627.0,29.6131,29.621,29.5581,29.6053,16627.0
2017-08-03 12:20:00,37.63,37.68,37.53,37.53,40249.0,29.6053,29.6446,29.5266,29.5266,40249.0
2017-08-03 12:30:00,37.52,37.54,37.45,37.54,11054.0,29.5187,29.5344,29.4636,29.5344,11054.0
2017-08-03 12:40:00,37.52,37.55,37.49,37.53,18382.0,29.5187,29.5423,29.4951,29.5266,18382.0
2017-08-03 12:50:00,37.51,37.56,37.38,37.4,44898.0,29.5108,29.5502,29.4086,29.4243,44898.0
2017-08-03 13:00:00,37.39,37.48,37.39,37.46,12472.0,29.4164,29.4872,29.4164,29.4715,12472.0
2017-08-03 13:10:00,37.45,37.46,37.36,37.42,13407.0,29.4636,29.4715,29.3928,29.44,13407.0
2017-08-03 13:20:00,37.42,37.46,37.38,37.4,12500.0,29.44,29.4715,29.4086,29.4243,12500.0
2017-08-03 13:30:00,37.39,37.47,37.34,37.45,12780.0,29.4164,29.4794,29.3771,29.4636,12780.0
2017-08-03 13:40:00,37.46,37.49,37.45,37.45,9046.0,29.4715,29.4951,29.4636,29.4636,9046.0
2017-08-03 13:50:00,37.46,37.49,37.33,37.36,96434.0,29.4715,29.4951,29.3692,29.3928,96434.0
2017-08-03 14:00:00,37.36,37.42,37.33,37.42,12395.0,29.3928,29.44,29.3692,29.44,12395.0
2017-08-03 14:10:00,37.4,37.52,37.37,37.5,43659.0,29.4243,29.5187,29.4007,29.503,43659.0
2017-08-03 14:20:00,37.51,37.51,37.45,37.5,65855.0,29.5108,29.5108,29.4636,29.503,65855.0
2017-08-03 14:30:00,37.51,37.55,37.47,37.47,18055.0,29.5108,29.5423,29.4794,29.4794,18055.0
2017-08-03 14:40:00,37.47,37.48,37.38,37.4,34775.0,29.4794,29.4872,29.4086,29.4243,34775.0
2017-08-03 14:50:00,37.4,37.41,37.28,37.29,42979.0,29.4243,29.4322,29.3299,29.3378,42979.0
2017-08-03 15:00:00,37.29,37.31,37.22,37.28,35862.0,29.3378,29.3535,29.2827,29.3299,35862.0
2017-08-03 15:10:00,37.29,37.34,37.26,37.33,27149.0,29.3378,29.3771,29.3142,29.3692,27149.0
2017-08-03 15:20:00,37.34,37.34,37.28,37.32,27027.0,29.3771,29.3771,29.3299,29.3614,27027.0
2017-08-03 15:30:00,37.31,37.32,37.23,37.25,45865.0,29.3535,29.3614,29.2906,29.3063,45865.0
2017-08-03 15:40:00,37.24,37.32,37.24,37.3,71620.0,29.2984,29.3614,29.2984,29.3456,71620.0
2017-08-03 15:50:00,37.3,37.35,37.26,37.27,145148.0,29.3456,29.385,29.3142,29.322,145148.0
2017-08-04 09:30:00,37.36,37.85,37.19,37.81,54415.0,29.3928,29.7783,29.2591,29.7469,54415.0
2017-08-04 09:40:00,37.83,38.06,37.76,38.02,94112.0,29.7626,29.9436,29.7075,29.9121,94112.0
2017-08-04 09:50:00,38.02,38.08,37.79,37.81,122196.0,29.9121,29.9593,29.7311,29.7469,122196.0
2017-08-04 10:00:00,37.84,38.08,37.79,38.05,32396.0,29.7705,29.9593,29.7311,29.9357,32396.0
2017-08-04 10:10:00,38.02,38.2,38.0,38.05,36262.0,29.9121,30.0537,29.8964,29.9357,36262.0
2017-08-04 10:20:00,38.09,38.2,38.04,38.16,34088.0,29.9672,30.0537,29.9278,30.0222,34088.0
2017-08-04 10:30:00,38.15,38.16,37.63,37.93,143625.0,30.0144,30.0222,29.6053,29.8413,143625.0
2017-08-04 10:40:00,37.93,37.98,37.82,37.82,116679.0,29.8413,29.8806,29.7547,29.7547,116679.0
2017-08-04 10:50:00,37.81,37.85,37.76,37.8,88439.0,29.7469,29.7783,29.7075,29.739,88439.0
2017-08-04 11:00:00,37.81,37.85,37.63,37.73,32839.0,29.7469,29.7783,29.6053,29.6839,32839.0
2017-08-04 11:10:00,37.74,37.85,37.73,37.8,30384.0,29.6918,29.7783,29.6839,29.739,30384.0
2017-08-04 11:20:00,37.82,37.82,37.62,37.69,68175.0,29.7547,29.7547,29.5974,29.6525,68175.0
2017-08-04 11:30:00,37.7,37.8,37.7,37.77,51213.0,29.6603,29.739,29.6603,29.7154,51213.0
2017-08-04 11:40:00,37.77,37.87,37.75,37.87,25394.0,29.7154,29.7941,29.6997,29.7941,25394.0
2017-08-04 11:50:00,37.87,37.98,37.85,37.97,22939.0,29.7941,29.8806,29.7783,29.8727,22939.0
2017-08-04 12:00:00,38.0,38.03,37.79,37.79,98311.0,29.8964,29.92,29.7311,29.7311,98311.0
2017-08-04 12:10:00,37.78,37.98,37.77,37.96,52962.0,29.7233,29.8806,29.7154,29.8649,52962.0
2017-08-04 12:20:00,37.98,37.99,37.93,37.97,27681.0,29.8806,29.8885,29.8413,29.8727,27681.0
2017-08-04 12:30:00,37.98,38.11,37.97,38.05,18859.0,29.8806,29.9829,29.8727,29.9357,18859.0
2017-08-04 12:40:00,38.05,38.11,38.03,38.08,16265.0,29.9357,29.9829,29.92,29.9593,16265.0
2017-08-04 12:50:00,38.1,38.18,38.06,38.13,17866.0,29.975,30.038,29.9436,29.9986,17866.0
2017-08-04 13:00:00,38.14,38.23,38.13,38.18,21701.0,30.0065,30.0773,29.9986,30.038,21701.0
2017-08-04 13:10:00,38.18,38.35,38.14,38.35,32127.0,30.038,30.1717,30.0065,30.1717,32127.0
2017-08-04 13:20:00,38.32,38.34,38.24,38.26,15165.0,30.1481,30.1638,30.0852,30.1009,15165.0
2017-08-04 13:30:00,38.23,38.24,38.01,38.01,64134.0,30.0773,30.0852,29.9042,29.9042,64134.0
2017-08-04 13:40:00,37.99,38.03,37.96,38.02,21842.0,29.8885,29.92,29.8649,29.9121,21842.0
2017-08-04 13:50:00,38.01,38.03,37.93,38.02,35052.0,29.9042,29.92,29.8413,29.9121,35052.0
2017-08-04 14:00:00,38.0,38.02,37.97,37.97,11642.0,29.8964,29.9121,29.8727,29.8727,11642.0
2017-08-04 14:10:00,37.98,38.09,37.96,38.05,28630.0,29.8806,29.9672,29.8649,29.9357,28630.0
2017-08-04 14:20:00,38.05,38.08,37.99,38.06,30107.0,29.9357,29.9593,29.8885,29.9436,30107.0
2017-08-04 14:30:00,38.05,38.11,38.01,38.08,19805.0,29.9357,29.9829,29.9042,29.9593,19805.0
2017-08-04 14:40:00,38.1,38.14,38.06,38.06,25849.0,29.975,30.0065,29.9436,29.9436,25849.0
2017-08-04 14:50:00,38.03,38.18,38.02,38.17,22938.0,29.92,30.038,29.9121,30.0301,22938.0
2017-08-04 15:00:00,38.17,38.2,38.09,38.11,31786.0,30.0301,30.0537,29.9672,29.9829,31786.0
2017-08-04 15:10:00,38.13,38.23,38.13,38.2,37848.0,29.9986,30.0773,29.9986,30.0537,37848.0
2017-08-04 15:20:00,38.2,38.28,38.19,38.26,55822.0,30.0537,30.1166,30.0458,30.1009,55822.0
2017-08-04 15:30:00,38.26,38.27,38.19,38.25,90794.0,30.1009,30.1088,30.0458,30.093,90794.0
2017-08-04 15:40:00,38.25,38.25,38.02,38.05,127627.0,30.093,30.093,29.9121,29.9357,127627.0
2017-08-04 15:50:00,38.06,38.07,37.9,37.98,234976.0,29.9436,29.9514,29.8177,29.8806,234976.0
2017-08-07 09:30:00,37.84,37.86,37.42,37.66,51144.0,29.7705,29.7862,29.44,29.6289,51144.0
2017-08-07 09:40:00,37.64,37.79,37.44,37.44,51824.0,29.6131,29.7311,29.4558,29.4558,51824.0
2017-08-07 09:50:00,37.47,37.5,37.35,37.36,14696.0,29.4794,29.503,29.385,29.3928,14696.0
2017-08-07 10:00:00,37.34,37.51,37.34,37.42,21180.0,29.3771,29.5108,29.3771,29.44,21180.0
2017-08-07 10:10:00,37.43,37.47,37.33,37.38,16727.0,29.4479,29.4794,29.3692,29.4086,16727.0
2017-08-07 10:20:00,37.38,37.4,37.27,37.29,21822.0,29.4086,29.4243,29.322,29.3378,21822.0
2017-08-07 10:30:00,37.28,37.3,37.05,37.06,30573.0,29.3299,29.3456,29.1489,29.1568,30573.0
2017-08-07 10:40:00,37.07,37.09,37.0,37.01,16875.0,29.1647,29.1804,29.1096,29.1175,16875.0
2017-08-07 10:50:00,37.02,37.24,37.02,37.21,22570.0,29.1253,29.2984,29.1253,29.2748,22570.0
2017-08-07 11:00:00,37.2,37.25,37.08,37.1,13134.0,29.267,29.3063,29.1725,29.1883,13134.0
2017-08-07 11:10:00,37.09,37.15,37.07,37.15,15542.0,29.1804,29.2276,29.1647,29.2276,15542.0
2017-08-07 11:20:00,37.16,37.19,37.11,37.11,9597.0,29.2355,29.2591,29.1961,29.1961,9597.0
2017-08-07 11:30:00,37.11,37.28,37.11,37.28,17250.0,29.1961,29.3299,29.1961,29.3299,17250.0
2017-08-07 11:40:00,37.27,37.34,37.26,37.31,15373.0,29.322,29.3771,29.3142,29.3535,15373.0
2017-08-07 11:50:00,37.31,37.34,37.26,37.33,13069.0,29.3535,29.3771,29.3142,29.3692,13069.0
2017-08-07 12:00:00,37.35,37.37,37.32,37.33,16493.0,29.385,29.4007,29.3614,29.3692,16493.0
2017-08-07 12:10:00,37.33,37.46,37.33,37.42,9622.0,29.3692,29.4715,29.3692,29.44,9622.0
2017-08-07 12:20:00,37.42,37.42,37.36,37.4,10889.0,29.44,29.44,29.3928,29.4243,10889.0
2017-08-07 12:30:00,37.37,37.47,37.37,37.44,15781.0,29.4007,29.4794,29.4007,29.4558,15781.0
2017-08-07 12:40:00,37.44,37.46,37.42,37.45,6098.0,29.4558,29.4715,29.44,29.4636,6098.0
2017-08-07 12:50:00,37.43,37.44,37.4,37.43,10279.0,29.4479,29.4558,29.4243,29.4479,10279.0
2017-08-07 13:00:00,37.41,37.43,37.33,37.36,13098.0,29.4322,29.4479,29.3692,29.3928,13098.0
2017-08-07 13:10:00,37.35,37.38,37.33,37.36,6622.0,29.385,29.4086,29.3692,29.3928,6622.0
2017-08-07 13:20:00,37.36,37.4,37.35,37.38,8222.0,29.3928,29.4243,29.385,29.4086,8222.0
2017-08-07 13:30:00,37.39,37.41,37.34,37.34,11586.0,29.4164,29.4322,29.3771,29.3771,11586.0
2017-08-07 13:40:00,37.34,37.34,37.25,37.27,11346.0,29.3771,29.3771,29.3063,29.322,11346.0
2017-08-07 13:50:00,37.27,37.28,37.21,37.24,14762.0,29.322,29.3299,29.2748,29.2984,14762.0
2017-08-07 14:00:00,37.24,37.25,37.19,37.25,18819.0,29.2984,29.3063,29.2591,29.3063,18819.0
2017-08-07 14:10:00,37.26,37.31,37.21,37.28,15574.0,29.3142,29.3535,29.2748,29.3299,15574.0
2017-08-07 14:20:00,37.28,37.36,37.26,37.36,13327.0,29.3299,29.3928,29.3142,29.3928,13327.0
2017-08-07 14:30:00,37.35,37.36,37.23,37.24,13403.0,29.385,29.3928,29.2906,29.2984,13403.0
2017-08-07 14:40:00,37.24,37.28,37.22,37.27,9829.0,29.2984,29.3299,29.2827,29.322,9829.0
2017-08-07 14:50:00,37.28,37.33,37.25,37.32,30958.0,29.3299,29.3692,29.3063,29.3614,30958.0
2017-08-07 15:00:00,37.32,37.38,37.32,37.37,22990.0,29.3614,29.4086,29.3614,29.4007,22990.0
2017-08-07 15:10:00,37.37,37.4,37.37,37.37,17652.0,29.4007,29.4243,29.4007,29.4007,17652.0
2017-08-07 15:20:00,37.37,37.39,37.32,37.33,28315.0,29.4007,29.4164,29.3614,29.3692,28315.0
2017-08-07 15:30:00,37.33,37.35,37.25,37.32,39304.0,29.3692,29.385,29.3063,29.3614,39304.0
2017-08-07 15:40:00,37.32,37.35,37.28,37.34,48922.0,29.3614,29.385,29.3299,29.3771,48922.0
2017-08-07 15:50:00,37.34,37.36,37.29,37.36,112716.0,29.3771,29.3928,29.3378,29.3928,112716.0
2017-08-08 09:30:00,37.74,38.23,37.63,37.91,104840.0,29.6918,30.0773,29.6053,29.8255,104840.0
2017-08-08 09:40:00,37.9,38.14,37.81,38.14,34986.0,29.8177,30.0065,29.7469,30.0065,34986.0
2017-08-08 09:50:00,38.09,38.14,37.98,38.09,37204.0,29.9672,30.0065,29.8806,29.9672,37204.0
2017-08-08 10:00:00,38.09,38.11,37.84,37.93,55550.0,29.9672,29.9829,29.7705,29.8413,55550.0
2017-08-08 10:10:00,37.94,38.0,37.89,38.0,24246.0,29.8491,29.8964,29.8098,29.8964,24246.0
2017-08-08 10:20:00,37.99,38.12,37.97,38.12,24675.0,29.8885,29.9908,29.8727,29.9908,24675.0
2017-08-08 10:30:00,38.11,38.3,38.1,38.13,53425.0,29.9829,30.1324,29.975,29.9986,53425.0
2017-08-08 10:40:00,38.13,38.25,38.11,38.22,40341.0,29.9986,30.093,29.9829,30.0694,40341.0
2017-08-08 10:50:00,38.2,38.22,37.95,37.97,68593.0,30.0537,30.0694,29.857,29.8727,68593.0
2017-08-08 11:00:00,37.98,38.05,37.95,37.98,36359.0,29.8806,29.9357,29.857,29.8806,36359.0
2017-08-08 11:10:00,38.02,38.04,37.95,37.96,22768.0,29.9121,29.9278,29.857,29.8649,22768.0
2017-08-08 11:20:00,37.95,37.99,37.83,37.83,25634.0,29.857,29.8885,29.7626,29.7626,25634.0
2017-08-08 11:30:00,37.84,37.88,37.72,37.73,20481.0,29.7705,29.8019,29.6761,29.6839,20481.0
2017-08-08 11:40:00,37.75,37.78,37.67,37.69,20510.0,29.6997,29.7233,29.6367,29.6525,20510.0
2017-08-08 11:50:00,37.71,37.95,37.7,37.95,22756.0,29.6682,29.857,29.6603,29.857,22756.0
2017-08-08 12:00:00,37.93,37.96,37.84,37.87,17240.0,29.8413,29.8649,29.7705,29.7941,17240.0
2017-08-08 12:10:00,37.88,37.91,37.81,37.84,20669.0,29.8019,29.8255,29.7469,29.7705,20669.0
2017-08-08 12:20:00,37.84,37.85,37.75,37.8,13614.0,29.7705,29.7783,29.6997,29.739,13614.0
2017-08-08 12:30:00,37.8,37.82,37.71,37.75,17902.0,29.739,29.7547,29.6682,29.6997,17902.0
2017-08-08 12:40:00,37.76,37.78,37.71,37.73,12269.0,29.7075,29.7233,29.6682,29.6839,12269.0
2017-08-08 12:50:00,37.74,37.74,37.56,37.59,42103.0,29.6918,29.6918,29.5502,29.5738,42103.0
2017-08-08 13:00:00,37.6,37.61,37.54,37.59,21910.0,29.5817,29.5895,29.5344,29.5738,21910.0
2017-08-08 13:10:00,37.61,37.7,37.6,37.66,30619.0,29.5895,29.6603,29.5817,29.6289,30619.0
2017-08-08 13:20:00,37.66,37.67,37.34,37.34,57726.0,29.6289,29.6367,29.3771,29.3771,57726.0
2017-08-08 13:30:00,37.35,37.43,37.29,37.43,39617.0,29.385,29.4479,29.3378,29.4479,39617.0
2017-08-08 13:40:00,37.42,37.44,37.41,37.43,14104.0,29.44,29.4558,29.4322,29.4479,14104.0
2017-08-08 13:50:00,37.43,37.44,37.29,37.31,15506.0,29.4479,29.4558,29.3378,29.3535,15506.0
2017-08-08 14:00:00,37.32,37.32,37.23,37.28,25787.0,29.3614,29.3614,29.2906,29.3299,25787.0
2017-08-08 14:10:00,37.3,37.4,37.28,37.39,19575.0,29.3456,29.4243,29.3299,29.4164,19575.0
2017-08-08 14:20:00,37.38,37.4,37.28,37.29,29573.0,29.4086,29.4243,29.3299,29.3378,29573.0
2017-08-08 14:30:00,37.3,37.3,37.21,37.25,32400.0,29.3456,29.3456,29.2748,29.3063,32400.0
2017-08-08 14:40:00,37.25,37.26,37.21,37.22,21354.0,29.3063,29.3142,29.2748,29.2827,21354.0
2017-08-08 14:50:00,37.21,37.24,37.16,37.2,44545.0,29.2748,29.2984,29.2355,29.267,44545.0
2017-08-08 15:00:00,37.19,37.22,37.15,37.19,36677.0,29.2591,29.2827,29.2276,29.2591,36677.0
2017-08-08 15:10:00,37.2,37.2,37.09,37.11,31369.0,29.267,29.267,29.1804,29.1961,31369.0
2017-08-08 15:20:00,37.1,37.11,37.06,37.1,47942.0,29.1883,29.1961,29.1568,29.1883,47942.0
2017-08-08 15:30:00,37.1,37.1,36.92,36.95,77388.0,29.1883,29.1883,29.0467,29.0703,77388.0
2017-08-08 15:40:00,36.96,37.01,36.93,37.01,101336.0,29.0781,29.1175,29.0545,29.1175,101336.0
2017-08-08 15:50:00,37.01,37.06,36.97,37.04,136887.0,29.1175,29.1568,29.086,29.1411,136887.0
2017-08-09 09:30:00,36.15,36.36,35.19,36.13,194348.0,28.4409,28.6061,27.6856,28.4251,194348.0
2017-08-09 09:40:00,36.13,36.54,35.93,36.54,50252.0,28.4251,28.7477,28.2678,28.7477,50252.0
2017-08-09 09:50:00,36.51,37.03,36.48,36.99,34602.0,28.7241,29.1332,28.7005,29.1017,34602.0
2017-08-09 10:00:00,37.0,37.07,36.84,37.03,42512.0,29.1096,29.1647,28.9837,29.1332,42512.0
2017-08-09 10:10:00,37.01,37.18,36.94,37.16,41366.0,29.1175,29.2512,29.0624,29.2355,41366.0
2017-08-09 10:20:00,37.12,37.25,36.96,36.98,21935.0,29.204,29.3063,29.0781,29.0939,21935.0
2017-08-09 10:30:00,36.97,37.25,36.96,37.17,48977.0,29.086,29.3063,29.0781,29.2434,48977.0
2017-08-09 10:40:00,37.19,37.24,36.97,36.97,40806.0,29.2591,29.2984,29.086,29.086,40806.0
2017-08-09 10:50:00,36.96,37.02,36.88,36.99,24335.0,29.0781,29.1253,29.0152,29.1017,24335.0
2017-08-09 11:00:00,36.98,37.12,36.9,37.09,22266.0,29.0939,29.204,29.0309,29.1804,22266.0
2017-08-09 11:10:00,37.09,37.19,37.08,37.1,17719.0,29.1804,29.2591,29.1725,29.1883,17719.0
2017-08-09 11:20:00,37.08,37.11,37.04,37.05,10988.0,29.1725,29.1961,29.1411,29.1489,10988.0
2017-08-09 11:30:00,37.05,37.27,37.04,37.26,19396.0,29.1489,29.322,29.1411,29.3142,19396.0
2017-08-09 11:40:00,37.26,37.38,37.24,37.37,21679.0,29.3142,29.4086,29.2984,29.4007,21679.0
2017-08-09 11:50:00,37.37,37.48,37.35,37.41,39822.0,29.4007,29.4872,29.385,29.4322,39822.0
2017-08-09 12:00:00,37.38,37.44,37.36,37.42,23680.0,29.4086,29.4558,29.3928,29.44,23680.0
2017-08-09 12:10:00,37.42,37.48,37.4,37.47,15877.0,29.44,29.4872,29.4243,29.4794,15877.0
2017-08-09 12:20:00,37.42,37.45,37.32,37.37,25011.0,29.44,29.4636,29.3614,29.4007,25011.0
2017-08-09 12:30:00,37.38,37.39,37.26,37.26,7638.0,29.4086,29.4164,29.3142,29.3142,7638.0
2017-08-09 12:40:00,37.25,37.29,37.22,37.28,8736.0,29.3063,29.3378,29.2827,29.3299,8736.0
2017-08-09 12:50:00,37.28,37.32,37.09,37.09,16999.0,29.3299,29.3614,29.1804,29.1804,16999.0
2017-08-09 13:00:00,37.08,37.21,37.08,37.18,24506.0,29.1725,29.2748,29.1725,29.2512,24506.0
2017-08-09 13:10:00,37.15,37.3,37.15,37.28,16493.0,29.2276,29.3456,29.2276,29.3299,16493.0
2017-08-09 13:20:00,37.28,37.31,37.11,37.12,51151.0,29.3299,29.3535,29.1961,29.204,51151.0
2017-08-09 13:30:00,37.13,37.26,37.13,37.22,14452.0,29.2119,29.3142,29.2119,29.2827,14452.0
2017-08-09 13:40:00,37.23,37.26,37.18,37.21,9439.0,29.2906,29.3142,29.2512,29.2748,9439.0
2017-08-09 13:50:00,37.22,37.24,37.12,37.17,16182.0,29.2827,29.2984,29.204,29.2434,16182.0
2017-08-09 14:00:00,37.18,37.18,37.06,37.09,24277.0,29.2512,29.2512,29.1568,29.1804,24277.0
2017-08-09 14:10:00,37.08,37.09,37.03,37.06,15156.0,29.1725,29.1804,29.1332,29.1568,15156.0
2017-08-09 14:20:00,37.07,37.11,37.05,37.05,18482.0,29.1647,29.1961,29.1489,29.1489,18482.0
2017-08-09 14:30:00,37.04,37.08,36.94,36.94,16473.0,29.1411,29.1725,29.0624,29.0624,16473.0
2017-08-09 14:40:00,36.94,36.95,36.84,36.93,24902.0,29.0624,29.0703,28.9837,29.0545,24902.0
2017-08-09 14:50:00,36.93,36.96,36.84,36.91,25561.0,29.0545,29.0781,28.9837,29.0388,25561.0
2017-08-09 15:00:00,36.92,36.97,36.88,36.96,32849.0,29.0467,29.086,29.0152,29.0781,32849.0
2017-08-09 15:10:00,36.95,37.08,36.94,37.07,42564.0,29.0703,29.1725,29.0624,29.1647,42564.0
2017-08-09 15:20:00,37.08,37.08,36.98,37.01,88422.0,29.1725,29.1725,29.0939,29.1175,88422.0
2017-08-09 15:30:00,37.01,37.06,36.93,37.04,59316.0,29.1175,29.1568,29.0545,29.1411,59316.0
2017-08-09 15:40:00,37.04,37.04,36.84,36.91,148320.0,29.1411,29.1411,28.9837,29.0388,148320.0
2017-08-09 15:50:00,36.92,36.93,36.81,36.89,134316.0,29.0467,29.0545,28.9601,29.0231,134316.0
2017-08-10 09:30:00,35.62,36.4,33.49,34.16,676435.0,28.0239,28.6376,26.3481,26.8752,676435.0
2017-08-10 09:40:00,34.19,34.56,34.08,34.54,381393.0,26.8988,27.1899,26.8123,27.1742,381393.0
2017-08-10 09:50:00,34.57,34.75,34.24,34.26,305153.0,27.1978,27.3394,26.9382,26.9539,305153.0
2017-08-10 10:00:00,34.27,34.41,34.05,34.33,177100.0,26.9618,27.0719,26.7887,27.009,177100.0
2017-08-10 10:10:00,34.34,34.66,34.29,34.52,131115.0,27.0169,27.2686,26.9775,27.1585,131115.0
2017-08-10 10:20:00,34.5,34.54,34.22,34.27,112242.0,27.1427,27.1742,26.9225,26.9618,112242.0
2017-08-10 10:30:00,34.27,34.38,34.17,34.23,82458.0,26.9618,27.0483,26.8831,26.9303,82458.0
2017-08-10 10:40:00,34.25,34.31,34.05,34.15,120117.0,26.9461,26.9933,26.7887,26.8674,120117.0
2017-08-10 10:50:00,34.19,34.26,34.04,34.24,121437.0,26.8988,26.9539,26.7808,26.9382,121437.0
2017-08-10 11:00:00,34.21,34.29,34.07,34.11,60958.0,26.9146,26.9775,26.8044,26.8359,60958.0
2017-08-10 11:10:00,34.12,34.27,34.12,34.2,61621.0,26.8438,26.9618,26.8438,26.9067,61621.0
2017-08-10 11:20:00,34.19,34.3,34.16,34.21,49665.0,26.8988,26.9854,26.8752,26.9146,49665.0
2017-08-10 11:30:00,34.21,34.43,34.21,34.4,61508.0,26.9146,27.0877,26.9146,27.0641,61508.0
2017-08-10 11:40:00,34.4,34.4,34.17,34.23,73194.0,27.0641,27.0641,26.8831,26.9303,73194.0
2017-08-10 11:50:00,34.19,34.38,34.17,34.22,51007.0,26.8988,27.0483,26.8831,26.9225,51007.0
2017-08-10 12:00:00,34.22,34.22,34.12,34.15,44016.0,26.9225,26.9225,26.8438,26.8674,44016.0
2017-08-10 12:10:00,34.13,34.22,34.12,34.13,73029.0,26.8516,26.9225,26.8438,26.8516,73029.0
2017-08-10 12:20:00,34.12,34.26,34.12,34.21,31758.0,26.8438,26.9539,26.8438,26.9146,31758.0
2017-08-10 12:30:00,34.21,34.26,34.19,34.19,30209.0,26.9146,26.9539,26.8988,26.8988,30209.0
2017-08-10 12:40:00,34.19,34.25,34.1,34.2,38070.0,26.8988,26.9461,26.828,26.9067,38070.0
2017-08-10 12:50:00,34.21,34.22,34.12,34.14,37138.0,26.9146,26.9225,26.8438,26.8595,37138.0
2017-08-10 13:00:00,34.14,34.3,34.12,34.22,46320.0,26.8595,26.9854,26.8438,26.9225,46320.0
2017-08-10 13:10:00,34.21,34.26,34.16,34.24,47930.0,26.9146,26.9539,26.8752,26.9382,47930.0
2017-08-10 13:20:00,34.23,34.27,34.19,34.21,55480.0,26.9303,26.9618,26.8988,26.9146,55480.0
2017-08-10 13:30:00,34.2,34.23,34.11,34.13,77854.0,26.9067,26.9303,26.8359,26.8516,77854.0
2017-08-10 13:40:00,34.13,34.16,33.99,34.04,135150.0,26.8516,26.8752,26.7415,26.7808,135150.0
2017-08-10 13:50:00,34.04,34.12,33.99,34.11,41475.0,26.7808,26.8438,26.7415,26.8359,41475.0
2017-08-10 14:00:00,34.11,34.13,33.99,34.02,66090.0,26.8359,26.8516,26.7415,26.7651,66090.0
2017-08-10 14:10:00,34.01,34.05,33.86,33.94,100984.0,26.7572,26.7887,26.6392,26.7022,100984.0
2017-08-10 14:20:00,33.95,34.07,33.94,33.99,80523.0,26.71,26.8044,26.7022,26.7415,80523.0
2017-08-10 14:30:00,34.0,34.12,34.0,34.08,82564.0,26.7494,26.8438,26.7494,26.8123,82564.0
2017-08-10 14:40:00,34.09,34.17,34.01,34.14,201514.0,26.8202,26.8831,26.7572,26.8595,201514.0
2017-08-10 14:50:00,34.13,34.18,33.9,33.97,72480.0,26.8516,26.891,26.6707,26.7258,72480.0
2017-08-10 15:00:00,33.97,33.97,33.88,33.94,69656.0,26.7258,26.7258,26.655,26.7022,69656.0
2017-08-10 15:10:00,33.94,33.98,33.88,33.9,83438.0,26.7022,26.7336,26.655,26.6707,83438.0
2017-08-10 15:20:00,33.9,33.94,33.84,33.86,65798.0,26.6707,26.7022,26.6235,26.6392,65798.0
2017-08-10 15:30:00,33.85,33.91,33.8,33.86,103109.0,26.6314,26.6786,26.592,26.6392,103109.0
2017-08-10 15:40:00,33.86,33.91,33.76,33.77,282537.0,26.6392,26.6786,26.5605,26.5684,282537.0
2017-08-10 15:50:00,33.77,33.83,33.76,33.82,326159.0,26.5684,26.6156,26.5605,26.6078,326159.0
2017-08-11 09:30:00,33.63,34.09,33.32,33.99,165355.0,26.4583,26.8202,26.2144,26.7415,165355.0
2017-08-11 09:40:00,33.99,34.01,33.7,33.88,121694.0,26.7415,26.7572,26.5133,26.655,121694.0
2017-08-11 09:50:00,33.91,34.2,33.87,34.15,122284.0,26.6786,26.9067,26.6471,26.8674,122284.0
2017-08-11 10:00:00,34.11,34.31,33.98,34.02,134041.0,26.8359,26.9933,26.7336,26.7651,134041.0
2017-08-11 10:10:00,34.03,34.07,33.87,33.96,114308.0,26.773,26.8044,26.6471,26.7179,114308.0
2017-08-11 10:20:00,33.96,34.04,33.92,33.95,103587.0,26.7179,26.7808,26.6864,26.71,103587.0
2017-08-11 10:30:00,33.97,33.99,33.75,33.91,69874.0,26.7258,26.7415,26.5527,26.6786,69874.0
2017-08-11 10:40:00,33.93,34.01,33.88,33.99,79116.0,26.6943,26.7572,26.655,26.7415,79116.0
2017-08-11 10:50:00,33.99,34.04,33.93,33.94,109176.0,26.7415,26.7808,26.6943,26.7022,109176.0
2017-08-11 11:00:00,33.93,33.94,33.82,33.84,49119.0,26.6943,26.7022,26.6078,26.6235,49119.0
2017-08-11 11:10:00,33.85,33.94,33.62,33.65,75608.0,26.6314,26.7022,26.4504,26.474,75608.0
2017-08-11 11:20:00,33.64,33.79,33.64,33.66,35404.0,26.4661,26.5842,26.4661,26.4819,35404.0
2017-08-11 11:30:00,33.68,33.81,33.6,33.63,93080.0,26.4976,26.5999,26.4347,26.4583,93080.0
2017-08-11 11:40:00,33.64,33.83,33.63,33.78,39441.0,26.4661,26.6156,26.4583,26.5763,39441.0
2017-08-11 11:50:00,33.77,33.83,33.75,33.75,60280.0,26.5684,26.6156,26.5527,26.5527,60280.0
2017-08-11 12:00:00,33.76,33.86,33.74,33.83,49297.0,26.5605,26.6392,26.5448,26.6156,49297.0
2017-08-11 12:10:00,33.84,33.89,33.74,33.78,38448.0,26.6235,26.6628,26.5448,26.5763,38448.0
2017-08-11 12:20:00,33.79,33.86,33.78,33.86,33439.0,26.5842,26.6392,26.5763,26.6392,33439.0
2017-08-11 12:30:00,33.86,33.9,33.82,33.86,42981.0,26.6392,26.6707,26.6078,26.6392,42981.0
2017-08-11 12:40:00,33.84,33.85,33.73,33.76,27808.0,26.6235,26.6314,26.5369,26.5605,27808.0
2017-08-11 12:50:00,33.77,33.86,33.77,33.82,32890.0,26.5684,26.6392,26.5684,26.6078,32890.0
2017-08-11 13:00:00,33.84,33.84,33.72,33.78,45982.0,26.6235,26.6235,26.5291,26.5763,45982.0
2017-08-11 13:10:00,33.79,33.87,33.78,33.85,28129.0,26.5842,26.6471,26.5763,26.6314,28129.0
2017-08-11 13:20:00,33.85,33.92,33.82,33.91,41630.0,26.6314,26.6864,26.6078,26.6786,41630.0
2017-08-11 13:30:00,33.91,33.96,33.9,33.91,36924.0,26.6786,26.7179,26.6707,26.6786,36924.0
2017-08-11 13:40:00,33.91,33.93,33.84,33.88,46640.0,26.6786,26.6943,26.6235,26.655,46640.0
2017-08-11 13:50:00,33.89,33.92,33.86,33.91,51376.0,26.6628,26.6864,26.6392,26.6786,51376.0
2017-08-11 14:00:00,33.92,34.08,33.9,34.06,140739.0,26.6864,26.8123,26.6707,26.7966,140739.0
2017-08-11 14:10:00,34.06,34.06,33.9,33.91,78894.0,26.7966,26.7966,26.6707,26.6786,78894.0
2017-08-11 14:20:00,33.89,33.94,33.81,33.83,54754.0,26.6628,26.7022,26.5999,26.6156,54754.0
2017-08-11 14:30:00,33.83,33.85,33.74,33.84,91170.0,26.6156,26.6314,26.5448,26.6235,91170.0
2017-08-11 14:40:00,33.84,33.94,33.83,33.91,47035.0,26.6235,26.7022,26.6156,26.6786,47035.0
2017-08-11 14:50:00,33.91,33.93,33.81,33.81,41958.0,26.6786,26.6943,26.5999,26.5999,41958.0
2017-08-11 15:00:00,33.82,33.92,33.82,33.88,65542.0,26.6078,26.6864,26.6078,26.655,65542.0
2017-08-11 15:10:00,33.87,33.95,33.87,33.88,75414.0,26.6471,26.71,26.6471,26.655,75414.0
2017-08-11 15:20:00,33.89,33.95,33.88,33.94,123200.0,26.6628,26.71,26.655,26.7022,123200.0
2017-08-11 15:30:00,33.94,33.95,33.89,33.93,133297.0,26.7022,26.71,26.6628,26.6943,133297.0
2017-08-11 15:40:00,33.93,33.98,33.85,33.95,166475.0,26.6943,26.7336,26.6314,26.71,166475.0
2017-08-11 15:50:00,33.95,34.0,33.87,33.99,325090.0,26.71,26.7494,26.6471,26.7415,325090.0
2017-08-14 09:30:00,34.15,34.44,33.86,34.42,221053.0,26.8674,27.0955,26.6392,27.0798,221053.0
2017-08-14 09:40:00,34.45,34.51,34.31,34.31,97452.0,27.1034,27.1506,26.9933,26.9933,97452.0
2017-08-14 09:50:00,34.3,34.35,34.24,34.27,89890.0,26.9854,27.0247,26.9382,26.9618,89890.0
2017-08-14 10:00:00,34.24,34.43,34.24,34.39,59933.0,26.9382,27.0877,26.9382,27.0562,59933.0
2017-08-14 10:10:00,34.37,34.4,34.29,34.32,81186.0,27.0405,27.0641,26.9775,27.0011,81186.0
2017-08-14 10:20:00,34.32,34.45,34.25,34.28,61427.0,27.0011,27.1034,26.9461,26.9697,61427.0
2017-08-14 10:30:00,34.29,34.43,34.29,34.4,90425.0,26.9775,27.0877,26.9775,27.0641,90425.0
2017-08-14 10:40:00,34.4,34.75,34.4,34.68,151302.0,27.0641,27.3394,27.0641,27.2844,151302.0
2017-08-14 10:50:00,34.66,34.78,34.66,34.71,132869.0,27.2686,27.363,27.2686,27.308,132869.0
2017-08-14 11:00:00,34.69,34.71,34.55,34.58,72157.0,27.2922,27.308,27.1821,27.2057,72157.0
2017-08-14 11:10:00,34.57,34.68,34.49,34.55,66753.0,27.1978,27.2844,27.1349,27.1821,66753.0
2017-08-14 11:20:00,34.53,34.69,34.52,34.68,41614.0,27.1663,27.2922,27.1585,27.2844,41614.0
2017-08-14 11:30:00,34.69,34.77,34.54,34.54,63739.0,27.2922,27.3552,27.1742,27.1742,63739.0
2017-08-14 11:40:00,34.55,34.65,34.51,34.57,26558.0,27.1821,27.2608,27.1506,27.1978,26558.0
2017-08-14 11:50:00,34.57,34.62,34.51,34.55,59836.0,27.1978,27.2371,27.1506,27.1821,59836.0
2017-08-14 12:00:00,34.56,34.58,34.46,34.47,35920.0,27.1899,27.2057,27.1113,27.1191,35920.0
2017-08-14 12:10:00,34.47,34.49,34.39,34.46,34875.0,27.1191,27.1349,27.0562,27.1113,34875.0
2017-08-14 12:20:00,34.46,34.49,34.44,34.44,35504.0,27.1113,27.1349,27.0955,27.0955,35504.0
2017-08-14 12:30:00,34.45,34.59,34.43,34.57,67188.0,27.1034,27.2135,27.0877,27.1978,67188.0
2017-08-14 12:40:00,34.58,34.61,34.45,34.46,72327.0,27.2057,27.2293,27.1034,27.1113,72327.0
2017-08-14 12:50:00,34.45,34.48,34.18,34.21,116731.0,27.1034,27.127,26.891,26.9146,116731.0
2017-08-14 13:00:00,34.21,34.51,34.21,34.43,71981.0,26.9146,27.1506,26.9146,27.0877,71981.0
2017-08-14 13:10:00,34.43,34.44,34.32,34.32,35758.0,27.0877,27.0955,27.0011,27.0011,35758.0
2017-08-14 13:20:00,34.32,34.48,34.32,34.47,44410.0,27.0011,27.127,27.0011,27.1191,44410.0
2017-08-14 13:30:00,34.47,34.5,34.45,34.45,30201.0,27.1191,27.1427,27.1034,27.1034,30201.0
2017-08-14 13:40:00,34.45,34.45,34.37,34.37,43017.0,27.1034,27.1034,27.0405,27.0405,43017.0
2017-08-14 13:50:00,34.37,34.42,34.36,34.41,32064.0,27.0405,27.0798,27.0326,27.0719,32064.0
2017-08-14 14:00:00,34.41,34.53,34.41,34.52,46082.0,27.0719,27.1663,27.0719,27.1585,46082.0
2017-08-14 14:10:00,34.52,34.61,34.47,34.48,60750.0,27.1585,27.2293,27.1191,27.127,60750.0
2017-08-14 14:20:00,34.49,34.64,34.49,34.59,52261.0,27.1349,27.2529,27.1349,27.2135,52261.0
2017-08-14 14:30:00,34.59,34.62,34.52,34.61,47314.0,27.2135,27.2371,27.1585,27.2293,47314.0
2017-08-14 14:40:00,34.61,34.69,34.56,34.67,86797.0,27.2293,27.2922,27.1899,27.2765,86797.0
2017-08-14 14:50:00,34.68,34.69,34.59,34.62,67143.0,27.2844,27.2922,27.2135,27.2371,67143.0
2017-08-14 15:00:00,34.61,34.65,34.55,34.58,73145.0,27.2293,27.2608,27.1821,27.2057,73145.0
2017-08-14 15:10:00,34.58,34.68,34.57,34.63,90921.0,27.2057,27.2844,27.1978,27.245,90921.0
2017-08-14 15:20:00,34.62,34.67,34.54,34.61,74595.0,27.2371,27.2765,27.1742,27.2293,74595.0
2017-08-14 15:30:00,34.63,34.79,34.62,34.7,171601.0,27.245,27.3709,27.2371,27.3001,171601.0
2017-08-14 15:40:00,34.7,34.79,34.63,34.67,240358.0,27.3001,27.3709,27.245,27.2765,240358.0
2017-08-14 15:50:00,34.67,35.03,34.55,34.91,471977.0,27.2765,27.5597,27.1821,27.4653,471977.0
2017-08-15 09:30:00,28.72,29.34,28.51,29.16,2756636.0,22.5953,23.0831,22.4301,22.9415,2756636.0
2017-08-15 09:40:00,29.17,29.55,28.8,28.86,1429049.0,22.9494,23.2483,22.6583,22.7055,1429049.0
2017-08-15 09:50:00,28.86,28.88,28.56,28.6,1588242.0,22.7055,22.7212,22.4695,22.5009,1588242.0
2017-08-15 10:00:00,28.6,28.89,28.41,28.86,1813764.0,22.5009,22.7291,22.3515,22.7055,1813764.0
2017-08-15 10:10:00,28.88,29.06,28.55,28.85,1087165.0,22.7212,22.8628,22.4616,22.6976,1087165.0
2017-08-15 10:20:00,28.84,28.94,28.46,28.71,722182.0,22.6898,22.7684,22.3908,22.5875,722182.0
2017-08-15 10:30:00,28.7,28.71,28.37,28.44,1094710.0,22.5796,22.5875,22.32,22.3751,1094710.0
2017-08-15 10:40:00,28.43,28.55,28.4,28.44,552765.0,22.3672,22.4616,22.3436,22.3751,552765.0
2017-08-15 10:50:00,28.44,28.69,28.3,28.45,1212378.0,22.3751,22.5717,22.2649,22.3829,1212378.0
2017-08-15 11:00:00,28.46,28.59,28.32,28.4,679219.0,22.3908,22.4931,22.2806,22.3436,679219.0
2017-08-15 11:10:00,28.4,28.68,28.38,28.57,553152.0,22.3436,22.5639,22.3279,22.4773,553152.0
2017-08-15 11:20:00,28.56,28.57,28.32,28.39,555844.0,22.4695,22.4773,22.2806,22.3357,555844.0
2017-08-15 11:30:00,28.39,28.39,28.0,28.0,718941.0,22.3357,22.3357,22.0289,22.0289,718941.0
2017-08-15 11:40:00,28.0,28.07,27.85,27.86,671969.0,22.0289,22.084,21.9109,21.9187,671969.0
2017-08-15 11:50:00,27.87,27.97,27.84,27.91,316584.0,21.9266,22.0053,21.903,21.9581,316584.0
2017-08-15 12:00:00,27.9,27.91,27.56,27.56,562841.0,21.9502,21.9581,21.6827,21.6827,562841.0
2017-08-15 12:10:00,27.56,27.75,27.5,27.68,608993.0,21.6827,21.8322,21.6355,21.7771,608993.0
2017-08-15 12:20:00,27.68,27.68,27.39,27.58,452633.0,21.7771,21.7771,21.549,21.6985,452633.0
2017-08-15 12:30:00,27.57,27.86,27.47,27.7,388497.0,21.6906,21.9187,21.6119,21.7929,388497.0
2017-08-15 12:40:00,27.7,27.78,27.61,27.78,265523.0,21.7929,21.8558,21.7221,21.8558,265523.0
2017-08-15 12:50:00,27.77,28.05,27.75,27.79,488771.0,21.8479,22.0682,21.8322,21.8637,488771.0
2017-08-15 13:00:00,27.79,27.85,27.64,27.81,389064.0,21.8637,21.9109,21.7457,21.8794,389064.0
2017-08-15 13:10:00,27.82,27.99,27.67,27.8,280306.0,21.8873,22.021,21.7693,21.8715,280306.0
2017-08-15 13:20:00,27.8,27.96,27.68,27.68,215254.0,21.8715,21.9974,21.7771,21.7771,215254.0
2017-08-15 13:30:00,27.69,27.78,27.55,27.56,277709.0,21.785,21.8558,21.6749,21.6827,277709.0
2017-08-15 13:40:00,27.56,27.68,27.49,27.5,290833.0,21.6827,21.7771,21.6277,21.6355,290833.0
2017-08-15 13:50:00,27.49,27.57,27.3,27.31,422137.0,21.6277,21.6906,21.4782,21.486,422137.0
2017-08-15 14:00:00,27.3,27.38,27.21,27.29,495197.0,21.4782,21.5411,21.4074,21.4703,495197.0
2017-08-15 14:10:00,27.3,27.46,27.23,27.41,437861.0,21.4782,21.604,21.4231,21.5647,437861.0
2017-08-15 14:20:00,27.41,27.64,27.32,27.63,567945.0,21.5647,21.7457,21.4939,21.7378,567945.0
2017-08-15 14:30:00,27.63,27.65,27.41,27.43,319149.0,21.7378,21.7535,21.5647,21.5804,319149.0
2017-08-15 14:40:00,27.43,27.43,27.28,27.37,337776.0,21.5804,21.5804,21.4624,21.5332,337776.0
2017-08-15 14:50:00,27.37,27.54,27.35,27.44,314715.0,21.5332,21.667,21.5175,21.5883,314715.0
2017-08-15 15:00:00,27.43,27.46,27.23,27.25,455317.0,21.5804,21.604,21.4231,21.4388,455317.0
2017-08-15 15:10:00,27.25,27.27,27.13,27.21,587864.0,21.4388,21.4546,21.3444,21.4074,587864.0
2017-08-15 15:20:00,27.21,27.28,27.07,27.1,537932.0,21.4074,21.4624,21.2972,21.3208,537932.0
2017-08-15 15:30:00,27.11,27.25,27.0,27.15,938875.0,21.3287,21.4388,21.2421,21.3602,938875.0
2017-08-15 15:40:00,27.16,27.28,27.05,27.09,791460.0,21.368,21.4624,21.2815,21.313,791460.0
2017-08-15 15:50:00,27.09,27.17,26.86,26.87,1683757.0,21.313,21.3759,21.132,21.1399,1683757.0
2017-08-16 09:30:00,26.42,27.04,26.32,26.92,933934.0,20.7858,21.2736,20.7072,21.1792,933934.0
2017-08-16 09:40:00,26.91,27.55,26.52,27.43,1072187.0,21.1713,21.6749,20.8645,21.5804,1072187.0
2017-08-16 09:50:00,27.43,27.74,27.27,27.65,947915.0,21.5804,21.8243,21.4546,21.7535,947915.0
2017-08-16 10:00:00,27.64,27.65,27.09,27.18,934936.0,21.7457,21.7535,21.313,21.3838,934936.0
2017-08-16 10:10:00,27.18,27.74,27.18,27.57,607843.0,21.3838,21.8243,21.3838,21.6906,607843.0
2017-08-16 10:20:00,27.57,27.79,27.5,27.58,448834.0,21.6906,21.8637,21.6355,21.6985,448834.0
2017-08-16 10:30:00,27.59,27.84,27.58,27.71,589584.0,21.7063,21.903,21.6985,21.8007,589584.0
2017-08-16 10:40:00,27.72,27.74,27.41,27.49,331832.0,21.8086,21.8243,21.5647,21.6277,331832.0
2017-08-16 10:50:00,27.49,27.62,27.41,27.47,264209.0,21.6277,21.7299,21.5647,21.6119,264209.0
2017-08-16 11:00:00,27.49,27.84,27.48,27.79,368783.0,21.6277,21.903,21.6198,21.8637,368783.0
2017-08-16 11:10:00,27.8,27.88,27.71,27.76,186545.0,21.8715,21.9345,21.8007,21.8401,186545.0
2017-08-16 11:20:00,27.75,27.76,27.56,27.61,118831.0,21.8322,21.8401,21.6827,21.7221,118831.0
2017-08-16 11:30:00,27.61,27.62,27.3,27.33,273420.0,21.7221,21.7299,21.4782,21.5018,273420.0
2017-08-16 11:40:00,27.33,27.47,27.3,27.32,173683.0,21.5018,21.6119,21.4782,21.4939,173683.0
2017-08-16 11:50:00,27.31,27.63,27.3,27.55,144959.0,21.486,21.7378,21.4782,21.6749,144959.0
2017-08-16 12:00:00,27.56,27.7,27.53,27.66,132322.0,21.6827,21.7929,21.6591,21.7614,132322.0
2017-08-16 12:10:00,27.67,27.78,27.59,27.74,344145.0,21.7693,21.8558,21.7063,21.8243,344145.0
2017-08-16 12:20:00,27.74,27.78,27.7,27.71,264936.0,21.8243,21.8558,21.7929,21.8007,264936.0
2017-08-16 12:30:00,27.72,27.75,27.57,27.57,214611.0,21.8086,21.8322,21.6906,21.6906,214611.0
2017-08-16 12:40:00,27.57,27.69,27.54,27.67,113825.0,21.6906,21.785,21.667,21.7693,113825.0
2017-08-16 12:50:00,27.67,27.78,27.67,27.77,310069.0,21.7693,21.8558,21.7693,21.8479,310069.0
2017-08-16 13:00:00,27.76,27.87,27.74,27.84,286144.0,21.8401,21.9266,21.8243,21.903,286144.0
2017-08-16 13:10:00,27.83,27.84,27.68,27.76,332424.0,21.8951,21.903,21.7771,21.8401,332424.0
2017-08-16 13:20:00,27.76,27.94,27.64,27.89,310550.0,21.8401,21.9817,21.7457,21.9423,310550.0
2017-08-16 13:30:00,27.89,27.92,27.74,27.77,229427.0,21.9423,21.966,21.8243,21.8479,229427.0
2017-08-16 13:40:00,27.77,27.83,27.65,27.77,116221.0,21.8479,21.8951,21.7535,21.8479,116221.0
2017-08-16 13:50:00,27.78,27.89,27.76,27.87,188624.0,21.8558,21.9423,21.8401,21.9266,188624.0
2017-08-16 14:00:00,27.86,27.87,27.67,27.78,156109.0,21.9187,21.9266,21.7693,21.8558,156109.0
2017-08-16 14:10:00,27.77,27.82,27.66,27.68,133827.0,21.8479,21.8873,21.7614,21.7771,133827.0
2017-08-16 14:20:00,27.67,27.77,27.67,27.71,102353.0,21.7693,21.8479,21.7693,21.8007,102353.0
2017-08-16 14:30:00,27.71,27.76,27.59,27.67,116034.0,21.8007,21.8401,21.7063,21.7693,116034.0
2017-08-16 14:40:00,27.67,27.77,27.63,27.73,215643.0,21.7693,21.8479,21.7378,21.8165,215643.0
2017-08-16 14:50:00,27.74,27.77,27.63,27.64,201981.0,21.8243,21.8479,21.7378,21.7457,201981.0
2017-08-16 15:00:00,27.64,27.68,27.55,27.55,190622.0,21.7457,21.7771,21.6749,21.6749,190622.0
2017-08-16 15:10:00,27.55,27.59,27.45,27.5,248284.0,21.6749,21.7063,21.5962,21.6355,248284.0
2017-08-16 15:20:00,27.5,27.6,27.49,27.56,167509.0,21.6355,21.7142,21.6277,21.6827,167509.0
2017-08-16 15:30:00,27.56,27.59,27.3,27.32,269037.0,21.6827,21.7063,21.4782,21.4939,269037.0
2017-08-16 15:40:00,27.33,27.65,27.31,27.64,427615.0,21.5018,21.7535,21.486,21.7457,427615.0
2017-08-16 15:50:00,27.64,27.74,27.6,27.69,595343.0,21.7457,21.8243,21.7142,21.785,595343.0
2017-08-17 09:30:00,27.57,27.98,27.41,27.93,285311.0,21.6906,22.0132,21.5647,21.9738,285311.0
2017-08-17 09:40:00,27.92,28.37,27.91,28.28,433413.0,21.966,22.32,21.9581,22.2492,433413.0
2017-08-17 09:50:00,28.29,28.34,28.12,28.17,258767.0,22.257,22.2964,22.1233,22.1626,258767.0
2017-08-17 10:00:00,28.16,28.29,28.04,28.12,149562.0,22.1548,22.257,22.0604,22.1233,149562.0
2017-08-17 10:10:00,28.12,28.21,27.92,27.95,177083.0,22.1233,22.1941,21.966,21.9896,177083.0
2017-08-17 10:20:00,27.95,27.99,27.72,27.91,220140.0,21.9896,22.021,21.8086,21.9581,220140.0
2017-08-17 10:30:00,27.91,28.13,27.84,27.84,264621.0,21.9581,22.1312,21.903,21.903,264621.0
2017-08-17 10:40:00,27.84,27.87,27.63,27.83,192190.0,21.903,21.9266,21.7378,21.8951,192190.0
2017-08-17 10:50:00,27.82,27.95,27.7,27.86,179290.0,21.8873,21.9896,21.7929,21.9187,179290.0
2017-08-17 11:00:00,27.86,28.08,27.85,28.0,187342.0,21.9187,22.0918,21.9109,22.0289,187342.0
2017-08-17 11:10:00,28.0,28.01,27.68,27.72,92639.0,22.0289,22.0368,21.7771,21.8086,92639.0
2017-08-17 11:20:00,27.71,27.8,27.64,27.69,153332.0,21.8007,21.8715,21.7457,21.785,153332.0
2017-08-17 11:30:00,27.69,27.77,27.59,27.66,195868.0,21.785,21.8479,21.7063,21.7614,195868.0
2017-08-17 11:40:00,27.67,27.75,27.59,27.64,80445.0,21.7693,21.8322,21.7063,21.7457,80445.0
2017-08-17 11:50:00,27.64,27.77,27.62,27.73,100879.0,21.7457,21.8479,21.7299,21.8165,100879.0
2017-08-17 12:00:00,27.76,27.79,27.67,27.69,50635.0,21.8401,21.8637,21.7693,21.785,50635.0
2017-08-17 12:10:00,27.68,27.75,27.6,27.62,124974.0,21.7771,21.8322,21.7142,21.7299,124974.0
2017-08-17 12:20:00,27.62,27.68,27.59,27.67,78388.0,21.7299,21.7771,21.7063,21.7693,78388.0
2017-08-17 12:30:00,27.66,27.71,27.63,27.67,53112.0,21.7614,21.8007,21.7378,21.7693,53112.0
2017-08-17 12:40:00,27.67,27.68,27.6,27.67,56869.0,21.7693,21.7771,21.7142,21.7693,56869.0
2017-08-17 12:50:00,27.65,27.72,27.58,27.64,126431.0,21.7535,21.8086,21.6985,21.7457,126431.0
2017-08-17 13:00:00,27.66,27.7,27.59,27.65,50481.0,21.7614,21.7929,21.7063,21.7535,50481.0
2017-08-17 13:10:00,27.65,27.78,27.64,27.76,67488.0,21.7535,21.8558,21.7457,21.8401,67488.0
2017-08-17 13:20:00,27.76,27.91,27.75,27.87,82464.0,21.8401,21.9581,21.8322,21.9266,82464.0
2017-08-17 13:30:00,27.87,27.98,27.83,27.95,197985.0,21.9266,22.0132,21.8951,21.9896,197985.0
2017-08-17 13:40:00,27.95,27.95,27.79,27.82,66101.0,21.9896,21.9896,21.8637,21.8873,66101.0
2017-08-17 13:50:00,27.83,27.9,27.79,27.8,108393.0,21.8951,21.9502,21.8637,21.8715,108393.0
2017-08-17 14:00:00,27.8,27.83,27.75,27.81,47574.0,21.8715,21.8951,21.8322,21.8794,47574.0
2017-08-17 14:10:00,27.81,27.83,27.75,27.75,64122.0,21.8794,21.8951,21.8322,21.8322,64122.0
2017-08-17 14:20:00,27.75,27.8,27.67,27.69,150582.0,21.8322,21.8715,21.7693,21.785,150582.0
2017-08-17 14:30:00,27.69,27.71,27.62,27.63,161688.0,21.785,21.8007,21.7299,21.7378,161688.0
2017-08-17 14:40:00,27.62,27.79,27.58,27.76,205183.0,21.7299,21.8637,21.6985,21.8401,205183.0
2017-08-17 14:50:00,27.76,27.79,27.67,27.67,89633.0,21.8401,21.8637,21.7693,21.7693,89633.0
2017-08-17 15:00:00,27.67,27.75,27.63,27.71,122813.0,21.7693,21.8322,21.7378,21.8007,122813.0
2017-08-17 15:10:00,27.72,27.77,27.68,27.71,153385.0,21.8086,21.8479,21.7771,21.8007,153385.0
2017-08-17 15:20:00,27.72,27.75,27.63,27.73,111011.0,21.8086,21.8322,21.7378,21.8165,111011.0
2017-08-17 15:30:00,27.73,27.83,27.69,27.76,122269.0,21.8165,21.8951,21.785,21.8401,122269.0
2017-08-17 15:40:00,27.76,27.8,27.74,27.78,208968.0,21.8401,21.8715,21.8243,21.8558,208968.0
2017-08-17 15:50:00,27.78,27.79,27.66,27.74,328297.0,21.8558,21.8637,21.7614,21.8243,328297.0
2017-08-18 09:30:00,27.33,27.49,26.85,27.06,275216.0,21.5018,21.6277,21.1241,21.2893,275216.0
2017-08-18 09:40:00,27.07,27.34,27.05,27.14,213787.0,21.2972,21.5096,21.2815,21.3523,213787.0
2017-08-18 09:50:00,27.15,27.28,27.02,27.25,153743.0,21.3602,21.4624,21.2579,21.4388,153743.0
2017-08-18 10:00:00,27.26,27.39,27.19,27.24,118878.0,21.4467,21.549,21.3916,21.431,118878.0
2017-08-18 10:10:00,27.25,27.36,27.06,27.32,254090.0,21.4388,21.5254,21.2893,21.4939,254090.0
2017-08-18 10:20:00,27.32,27.36,27.23,27.23,107998.0,21.4939,21.5254,21.4231,21.4231,107998.0
2017-08-18 10:30:00,27.23,27.32,27.11,27.13,111370.0,21.4231,21.4939,21.3287,21.3444,111370.0
2017-08-18 10:40:00,27.13,27.29,27.12,27.13,112664.0,21.3444,21.4703,21.3366,21.3444,112664.0
2017-08-18 10:50:00,27.13,27.22,27.1,27.2,148056.0,21.3444,21.4152,21.3208,21.3995,148056.0
2017-08-18 11:00:00,27.19,27.27,27.05,27.05,103754.0,21.3916,21.4546,21.2815,21.2815,103754.0
2017-08-18 11:10:00,27.06,27.19,27.05,27.14,48810.0,21.2893,21.3916,21.2815,21.3523,48810.0
2017-08-18 11:20:00,27.13,27.16,27.03,27.1,110418.0,21.3444,21.368,21.2657,21.3208,110418.0
2017-08-18 11:30:00,27.1,27.27,27.09,27.15,199231.0,21.3208,21.4546,21.313,21.3602,199231.0
2017-08-18 11:40:00,27.15,27.22,27.05,27.05,86572.0,21.3602,21.4152,21.2815,21.2815,86572.0
2017-08-18 11:50:00,27.06,27.09,26.98,27.05,221932.0,21.2893,21.313,21.2264,21.2815,221932.0
2017-08-18 12:00:00,27.05,27.05,26.88,26.93,150429.0,21.2815,21.2815,21.1477,21.1871,150429.0
2017-08-18 12:10:00,26.94,26.96,26.84,26.86,84984.0,21.1949,21.2107,21.1163,21.132,84984.0
2017-08-18 12:20:00,26.86,27.0,26.85,26.91,93821.0,21.132,21.2421,21.1241,21.1713,93821.0
2017-08-18 12:30:00,26.9,26.97,26.88,26.96,80941.0,21.1635,21.2185,21.1477,21.2107,80941.0
2017-08-18 12:40:00,26.95,27.0,26.89,26.97,120574.0,21.2028,21.2421,21.1556,21.2185,120574.0
2017-08-18 12:50:00,26.97,27.05,26.88,26.9,149605.0,21.2185,21.2815,21.1477,21.1635,149605.0
2017-08-18 13:00:00,26.9,26.93,26.82,26.85,160598.0,21.1635,21.1871,21.1005,21.1241,160598.0
2017-08-18 13:10:00,26.85,26.91,26.8,26.87,123542.0,21.1241,21.1713,21.0848,21.1399,123542.0
2017-08-18 13:20:00,26.87,26.89,26.81,26.84,88910.0,21.1399,21.1556,21.0927,21.1163,88910.0
2017-08-18 13:30:00,26.84,26.87,26.75,26.8,212040.0,21.1163,21.1399,21.0455,21.0848,212040.0
2017-08-18 13:40:00,26.8,26.82,26.77,26.81,98712.0,21.0848,21.1005,21.0612,21.0927,98712.0
2017-08-18 13:50:00,26.82,26.86,26.79,26.85,109576.0,21.1005,21.132,21.0769,21.1241,109576.0
2017-08-18 14:00:00,26.86,26.93,26.85,26.87,129636.0,21.132,21.1871,21.1241,21.1399,129636.0
2017-08-18 14:10:00,26.88,26.9,26.81,26.88,99409.0,21.1477,21.1635,21.0927,21.1477,99409.0
2017-08-18 14:20:00,26.88,26.9,26.81,26.88,155791.0,21.1477,21.1635,21.0927,21.1477,155791.0
2017-08-18 14:30:00,26.88,26.91,26.76,26.76,203861.0,21.1477,21.1713,21.0533,21.0533,203861.0
2017-08-18 14:40:00,26.76,26.82,26.65,26.8,209754.0,21.0533,21.1005,20.9668,21.0848,209754.0
2017-08-18 14:50:00,26.8,26.85,26.7,26.85,168482.0,21.0848,21.1241,21.0061,21.1241,168482.0
2017-08-18 15:00:00,26.85,26.95,26.84,26.92,147601.0,21.1241,21.2028,21.1163,21.1792,147601.0
2017-08-18 15:10:00,26.92,26.98,26.89,26.93,116583.0,21.1792,21.2264,21.1556,21.1871,116583.0
2017-08-18 15:20:00,26.93,27.0,26.86,26.98,131141.0,21.1871,21.2421,21.132,21.2264,131141.0
2017-08-18 15:30:00,26.98,27.13,26.98,26.99,353197.0,21.2264,21.3444,21.2264,21.2343,353197.0
2017-08-18 15:40:00,27.0,27.08,26.96,27.02,260441.0,21.2421,21.3051,21.2107,21.2579,260441.0
2017-08-18 15:50:00,27.01,27.02,26.94,26.99,500295.0,21.25,21.2579,21.1949,21.2343,500295.0
2017-08-21 09:30:00,26.99,26.99,26.51,26.59,136448.0,21.2343,21.2343,20.8566,20.9196,136448.0
2017-08-21 09:40:00,26.6,26.71,26.43,26.43,83881.0,20.9274,21.014,20.7937,20.7937,83881.0
2017-08-21 09:50:00,26.43,26.52,26.36,26.45,86346.0,20.7937,20.8645,20.7386,20.8094,86346.0
2017-08-21 10:00:00,26.44,26.56,26.37,26.55,85448.0,20.8016,20.896,20.7465,20.8881,85448.0
2017-08-21 10:10:00,26.54,26.59,26.44,26.56,72127.0,20.8802,20.9196,20.8016,20.896,72127.0
2017-08-21 10:20:00,26.57,26.6,26.49,26.57,58973.0,20.9038,20.9274,20.8409,20.9038,58973.0
2017-08-21 10:30:00,26.56,26.62,26.51,26.52,94600.0,20.896,20.9432,20.8566,20.8645,94600.0
2017-08-21 10:40:00,26.51,26.68,26.5,26.5,114987.0,20.8566,20.9904,20.8488,20.8488,114987.0
2017-08-21 10:50:00,26.5,26.52,26.45,26.48,97409.0,20.8488,20.8645,20.8094,20.833,97409.0
2017-08-21 11:00:00,26.48,26.52,26.44,26.52,44841.0,20.833,20.8645,20.8016,20.8645,44841.0
2017-08-21 11:10:00,26.52,26.64,26.51,26.58,55064.0,20.8645,20.9589,20.8566,20.9117,55064.0
2017-08-21 11:20:00,26.57,26.57,26.48,26.49,49233.0,20.9038,20.9038,20.833,20.8409,49233.0
2017-08-21 11:30:00,26.49,26.57,26.47,26.55,43228.0,20.8409,20.9038,20.8252,20.8881,43228.0
2017-08-21 11:40:00,26.54,26.58,26.51,26.55,40201.0,20.8802,20.9117,20.8566,20.8881,40201.0
2017-08-21 11:50:00,26.56,26.66,26.53,26.64,79171.0,20.896,20.9747,20.8724,20.9589,79171.0
2017-08-21 12:00:00,26.64,26.72,26.59,26.61,50632.0,20.9589,21.0219,20.9196,20.9353,50632.0
2017-08-21 12:10:00,26.61,26.66,26.58,26.66,29659.0,20.9353,20.9747,20.9117,20.9747,29659.0
2017-08-21 12:20:00,26.65,26.65,26.6,26.63,23667.0,20.9668,20.9668,20.9274,20.951,23667.0
2017-08-21 12:30:00,26.62,26.72,26.59,26.6,32305.0,20.9432,21.0219,20.9196,20.9274,32305.0
2017-08-21 12:40:00,26.61,26.67,26.6,26.65,33158.0,20.9353,20.9825,20.9274,20.9668,33158.0
2017-08-21 12:50:00,26.66,26.74,26.61,26.62,40165.0,20.9747,21.0376,20.9353,20.9432,40165.0
2017-08-21 13:00:00,26.63,26.68,26.61,26.63,46209.0,20.951,20.9904,20.9353,20.951,46209.0
2017-08-21 13:10:00,26.63,26.74,26.61,26.73,49513.0,20.951,21.0376,20.9353,21.0297,49513.0
2017-08-21 13:20:00,26.73,26.75,26.65,26.67,62867.0,21.0297,21.0455,20.9668,20.9825,62867.0
2017-08-21 13:30:00,26.66,26.69,26.65,26.66,24762.0,20.9747,20.9983,20.9668,20.9747,24762.0
2017-08-21 13:40:00,26.67,26.67,26.56,26.59,54901.0,20.9825,20.9825,20.896,20.9196,54901.0
2017-08-21 13:50:00,26.59,26.6,26.5,26.52,44617.0,20.9196,20.9274,20.8488,20.8645,44617.0
2017-08-21 14:00:00,26.52,26.53,26.5,26.52,28502.0,20.8645,20.8724,20.8488,20.8645,28502.0
2017-08-21 14:10:00,26.51,26.53,26.48,26.52,92526.0,20.8566,20.8724,20.833,20.8645,92526.0
2017-08-21 14:20:00,26.52,26.57,26.5,26.51,47316.0,20.8645,20.9038,20.8488,20.8566,47316.0
2017-08-21 14:30:00,26.52,26.54,26.48,26.52,56414.0,20.8645,20.8802,20.833,20.8645,56414.0
2017-08-21 14:40:00,26.51,26.52,26.48,26.51,59115.0,20.8566,20.8645,20.833,20.8566,59115.0
2017-08-21 14:50:00,26.52,26.58,26.51,26.54,70732.0,20.8645,20.9117,20.8566,20.8802,70732.0
2017-08-21 15:00:00,26.55,26.61,26.54,26.57,127636.0,20.8881,20.9353,20.8802,20.9038,127636.0
2017-08-21 15:10:00,26.57,26.64,26.57,26.62,150854.0,20.9038,20.9589,20.9038,20.9432,150854.0
2017-08-21 15:20:00,26.61,26.63,26.56,26.63,205801.0,20.9353,20.951,20.896,20.951,205801.0
2017-08-21 15:30:00,26.64,26.68,26.54,26.62,188356.0,20.9589,20.9904,20.8802,20.9432,188356.0
2017-08-21 15:40:00,26.62,26.62,26.56,26.61,310061.0,20.9432,20.9432,20.896,20.9353,310061.0
2017-08-21 15:50:00,26.6,26.61,26.45,26.47,282198.0,20.9274,20.9353,20.8094,20.8252,282198.0
2017-08-22 09:30:00,26.7,26.71,26.18,26.27,160773.0,21.0061,21.014,20.597,20.6678,160773.0
2017-08-22 09:40:00,26.29,26.49,26.2,26.36,146893.0,20.6836,20.8409,20.6127,20.7386,146893.0
2017-08-22 09:50:00,26.38,26.49,26.32,26.38,164045.0,20.7544,20.8409,20.7072,20.7544,164045.0
2017-08-22 10:00:00,26.36,26.46,26.28,26.33,136647.0,20.7386,20.8173,20.6757,20.715,136647.0
2017-08-22 10:10:00,26.32,26.36,26.25,26.29,37897.0,20.7072,20.7386,20.6521,20.6836,37897.0
2017-08-22 10:20:00,26.28,26.31,26.22,26.22,94413.0,20.6757,20.6993,20.6285,20.6285,94413.0
2017-08-22 10:30:00,26.23,26.23,26.15,26.17,113308.0,20.6364,20.6364,20.5734,20.5891,113308.0
2017-08-22 10:40:00,26.18,26.18,26.11,26.16,132442.0,20.597,20.597,20.5419,20.5813,132442.0
2017-08-22 10:50:00,26.17,26.18,26.12,26.13,70111.0,20.5891,20.597,20.5498,20.5577,70111.0
2017-08-22 11:00:00,26.12,26.13,26.02,26.05,106776.0,20.5498,20.5577,20.4711,20.4947,106776.0
2017-08-22 11:10:00,26.05,26.07,25.95,26.05,140928.0,20.4947,20.5105,20.4161,20.4947,140928.0
2017-08-22 11:20:00,26.06,26.06,25.96,25.97,100320.0,20.5026,20.5026,20.4239,20.4318,100320.0
2017-08-22 11:30:00,25.98,26.01,25.94,25.98,87571.0,20.4397,20.4633,20.4082,20.4397,87571.0
2017-08-22 11:40:00,25.98,26.19,25.96,26.11,116240.0,20.4397,20.6049,20.4239,20.5419,116240.0
2017-08-22 11:50:00,26.12,26.2,26.12,26.18,52728.0,20.5498,20.6127,20.5498,20.597,52728.0
2017-08-22 12:00:00,26.18,26.24,26.16,26.17,57365.0,20.597,20.6442,20.5813,20.5891,57365.0
2017-08-22 12:10:00,26.18,26.27,26.16,26.16,73035.0,20.597,20.6678,20.5813,20.5813,73035.0
2017-08-22 12:20:00,26.16,26.18,26.08,26.16,60380.0,20.5813,20.597,20.5183,20.5813,60380.0
2017-08-22 12:30:00,26.17,26.21,26.12,26.12,36492.0,20.5891,20.6206,20.5498,20.5498,36492.0
2017-08-22 12:40:00,26.12,26.14,26.06,26.09,41575.0,20.5498,20.5655,20.5026,20.5262,41575.0
2017-08-22 12:50:00,26.11,26.23,26.11,26.21,74251.0,20.5419,20.6364,20.5419,20.6206,74251.0
2017-08-22 13:00:00,26.21,26.23,26.13,26.19,62996.0,20.6206,20.6364,20.5577,20.6049,62996.0
2017-08-22 13:10:00,26.19,26.28,26.18,26.21,94445.0,20.6049,20.6757,20.597,20.6206,94445.0
2017-08-22 13:20:00,26.21,26.28,26.19,26.21,50479.0,20.6206,20.6757,20.6049,20.6206,50479.0
2017-08-22 13:30:00,26.21,26.32,26.17,26.27,54930.0,20.6206,20.7072,20.5891,20.6678,54930.0
2017-08-22 13:40:00,26.27,26.28,26.22,26.23,32640.0,20.6678,20.6757,20.6285,20.6364,32640.0
2017-08-22 13:50:00,26.24,26.24,26.17,26.2,42177.0,20.6442,20.6442,20.5891,20.6127,42177.0
2017-08-22 14:00:00,26.2,26.22,26.16,26.21,41630.0,20.6127,20.6285,20.5813,20.6206,41630.0
2017-08-22 14:10:00,26.22,26.33,26.21,26.29,61675.0,20.6285,20.715,20.6206,20.6836,61675.0
2017-08-22 14:20:00,26.3,26.34,26.28,26.29,70865.0,20.6914,20.7229,20.6757,20.6836,70865.0
2017-08-22 14:30:00,26.3,26.34,26.29,26.3,49340.0,20.6914,20.7229,20.6836,20.6914,49340.0
2017-08-22 14:40:00,26.3,26.41,26.28,26.41,74405.0,20.6914,20.778,20.6757,20.778,74405.0
2017-08-22 14:50:00,26.42,26.48,26.39,26.45,117406.0,20.7858,20.833,20.7622,20.8094,117406.0
2017-08-22 15:00:00,26.46,26.48,26.42,26.46,67246.0,20.8173,20.833,20.7858,20.8173,67246.0
2017-08-22 15:10:00,26.46,26.48,26.35,26.39,101720.0,20.8173,20.833,20.7308,20.7622,101720.0
2017-08-22 15:20:00,26.39,26.47,26.39,26.46,55603.0,20.7622,20.8252,20.7622,20.8173,55603.0
2017-08-22 15:30:00,26.46,26.48,26.38,26.4,84292.0,20.8173,20.833,20.7544,20.7701,84292.0
2017-08-22 15:40:00,26.4,26.41,26.3,26.32,141922.0,20.7701,20.778,20.6914,20.7072,141922.0
2017-08-22 15:50:00,26.31,26.32,26.26,26.28,252170.0,20.6993,20.7072,20.66,20.6757,252170.0
2017-08-23 09:30:00,26.27,26.54,26.1,26.54,89035.0,20.6678,20.8802,20.5341,20.8802,89035.0
2017-08-23 09:40:00,26.54,26.68,26.37,26.46,122025.0,20.8802,20.9904,20.7465,20.8173,122025.0
2017-08-23 09:50:00,26.46,26.6,26.46,26.59,93028.0,20.8173,20.9274,20.8173,20.9196,93028.0
2017-08-23 10:00:00,26.59,26.62,26.5,26.56,68970.0,20.9196,20.9432,20.8488,20.896,68970.0
2017-08-23 10:10:00,26.56,26.61,26.51,26.54,67444.0,20.896,20.9353,20.8566,20.8802,67444.0
2017-08-23 10:20:00,26.53,26.6,26.49,26.52,81207.0,20.8724,20.9274,20.8409,20.8645,81207.0
2017-08-23 10:30:00,26.52,26.57,26.49,26.49,91688.0,20.8645,20.9038,20.8409,20.8409,91688.0
2017-08-23 10:40:00,26.51,26.73,26.5,26.69,84040.0,20.8566,21.0297,20.8488,20.9983,84040.0
2017-08-23 10:50:00,26.68,26.72,26.66,26.69,38874.0,20.9904,21.0219,20.9747,20.9983,38874.0
2017-08-23 11:00:00,26.69,26.79,26.69,26.76,41074.0,20.9983,21.0769,20.9983,21.0533,41074.0
2017-08-23 11:10:00,26.77,26.78,26.64,26.69,26394.0,21.0612,21.0691,20.9589,20.9983,26394.0
2017-08-23 11:20:00,26.68,26.68,26.47,26.51,40910.0,20.9904,20.9904,20.8252,20.8566,40910.0
2017-08-23 11:30:00,26.55,26.59,26.43,26.56,35592.0,20.8881,20.9196,20.7937,20.896,35592.0
2017-08-23 11:40:00,26.56,26.56,26.44,26.5,24943.0,20.896,20.896,20.8016,20.8488,24943.0
2017-08-23 11:50:00,26.5,26.52,26.45,26.48,30283.0,20.8488,20.8645,20.8094,20.833,30283.0
2017-08-23 12:00:00,26.49,26.57,26.48,26.56,23394.0,20.8409,20.9038,20.833,20.896,23394.0
2017-08-23 12:10:00,26.57,26.59,26.51,26.51,33889.0,20.9038,20.9196,20.8566,20.8566,33889.0
2017-08-23 12:20:00,26.52,26.55,26.36,26.39,45325.0,20.8645,20.8881,20.7386,20.7622,45325.0
2017-08-23 12:30:00,26.39,26.44,26.35,26.37,23714.0,20.7622,20.8016,20.7308,20.7465,23714.0
2017-08-23 12:40:00,26.38,26.4,26.35,26.37,20105.0,20.7544,20.7701,20.7308,20.7465,20105.0
2017-08-23 12:50:00,26.39,26.45,26.37,26.45,25442.0,20.7622,20.8094,20.7465,20.8094,25442.0
2017-08-23 13:00:00,26.45,26.55,26.43,26.5,117765.0,20.8094,20.8881,20.7937,20.8488,117765.0
2017-08-23 13:10:00,26.5,26.52,26.43,26.46,19295.0,20.8488,20.8645,20.7937,20.8173,19295.0
2017-08-23 13:20:00,26.45,26.48,26.38,26.39,24080.0,20.8094,20.833,20.7544,20.7622,24080.0
2017-08-23 13:30:00,26.38,26.43,26.37,26.39,23377.0,20.7544,20.7937,20.7465,20.7622,23377.0
2017-08-23 13:40:00,26.4,26.41,26.32,26.32,28427.0,20.7701,20.778,20.7072,20.7072,28427.0
2017-08-23 13:50:00,26.33,26.41,26.32,26.4,28886.0,20.715,20.778,20.7072,20.7701,28886.0
2017-08-23 14:00:00,26.4,26.42,26.32,26.36,34413.0,20.7701,20.7858,20.7072,20.7386,34413.0
2017-08-23 14:10:00,26.36,26.41,26.33,26.35,30422.0,20.7386,20.778,20.715,20.7308,30422.0
2017-08-23 14:20:00,26.37,26.42,26.35,26.37,43332.0,20.7465,20.7858,20.7308,20.7465,43332.0
2017-08-23 14:30:00,26.37,26.45,26.36,26.45,52668.0,20.7465,20.8094,20.7386,20.8094,52668.0
2017-08-23 14:40:00,26.45,26.48,26.4,26.42,79375.0,20.8094,20.833,20.7701,20.7858,79375.0
2017-08-23 14:50:00,26.42,26.49,26.39,26.45,72316.0,20.7858,20.8409,20.7622,20.8094,72316.0
2017-08-23 15:00:00,26.46,26.46,26.42,26.45,87506.0,20.8173,20.8173,20.7858,20.8094,87506.0
2017-08-23 15:10:00,26.45,26.54,26.45,26.53,51878.0,20.8094,20.8802,20.8094,20.8724,51878.0
2017-08-23 15:20:00,26.54,26.55,26.51,26.54,48993.0,20.8802,20.8881,20.8566,20.8802,48993.0
2017-08-23 15:30:00,26.54,26.55,26.47,26.53,170553.0,20.8802,20.8881,20.8252,20.8724,170553.0
2017-08-23 15:40:00,26.52,26.57,26.51,26.56,132312.0,20.8645,20.9038,20.8566,20.896,132312.0
2017-08-23 15:50:00,26.55,26.57,26.51,26.52,212802.0,20.8881,20.9038,20.8566,20.8645,212802.0
2017-08-24 09:30:00,26.84,27.41,26.83,26.88,181439.0,21.1163,21.5647,21.1084,21.1477,181439.0
2017-08-24 09:40:00,26.9,27.1,26.84,27.03,151748.0,21.1635,21.3208,21.1163,21.2657,151748.0
2017-08-24 09:50:00,27.05,27.06,26.67,26.68,106958.0,21.2815,21.2893,20.9825,20.9904,106958.0
2017-08-24 10:00:00,26.71,26.82,26.62,26.82,116672.0,21.014,21.1005,20.9432,21.1005,116672.0
2017-08-24 10:10:00,26.82,26.95,26.72,26.93,74099.0,21.1005,21.2028,21.0219,21.1871,74099.0
2017-08-24 10:20:00,26.93,26.95,26.82,26.85,45825.0,21.1871,21.2028,21.1005,21.1241,45825.0
2017-08-24 10:30:00,26.86,26.86,26.75,26.82,24201.0,21.132,21.132,21.0455,21.1005,24201.0
2017-08-24 10:40:00,26.81,26.81,26.69,26.78,31457.0,21.0927,21.0927,20.9983,21.0691,31457.0
2017-08-24 10:50:00,26.76,26.79,26.67,26.72,21928.0,21.0533,21.0769,20.9825,21.0219,21928.0
2017-08-24 11:00:00,26.72,26.74,26.63,26.65,20740.0,21.0219,21.0376,20.951,20.9668,20740.0
2017-08-24 11:10:00,26.66,26.75,26.65,26.67,59167.0,20.9747,21.0455,20.9668,20.9825,59167.0
2017-08-24 11:20:00,26.68,26.73,26.65,26.68,46134.0,20.9904,21.0297,20.9668,20.9904,46134.0
2017-08-24 11:30:00,26.68,26.73,26.66,26.68,32243.0,20.9904,21.0297,20.9747,20.9904,32243.0
2017-08-24 11:40:00,26.68,26.91,26.68,26.91,62651.0,20.9904,21.1713,20.9904,21.1713,62651.0
2017-08-24 11:50:00,26.91,26.94,26.8,26.87,35968.0,21.1713,21.1949,21.0848,21.1399,35968.0
2017-08-24 12:00:00,26.91,26.94,26.81,26.82,60366.0,21.1713,21.1949,21.0927,21.1005,60366.0
2017-08-24 12:10:00,26.82,26.86,26.8,26.83,27346.0,21.1005,21.132,21.0848,21.1084,27346.0
2017-08-24 12:20:00,26.83,26.83,26.7,26.75,43969.0,21.1084,21.1084,21.0061,21.0455,43969.0
2017-08-24 12:30:00,26.75,26.75,26.63,26.66,28005.0,21.0455,21.0455,20.951,20.9747,28005.0
2017-08-24 12:40:00,26.66,26.7,26.66,26.68,21512.0,20.9747,21.0061,20.9747,20.9904,21512.0
2017-08-24 12:50:00,26.68,26.68,26.53,26.55,48989.0,20.9904,20.9904,20.8724,20.8881,48989.0
2017-08-24 13:00:00,26.54,26.56,26.48,26.48,28920.0,20.8802,20.896,20.833,20.833,28920.0
2017-08-24 13:10:00,26.49,26.52,26.46,26.47,33139.0,20.8409,20.8645,20.8173,20.8252,33139.0
2017-08-24 13:20:00,26.47,26.48,26.43,26.45,18826.0,20.8252,20.833,20.7937,20.8094,18826.0
2017-08-24 13:30:00,26.46,26.51,26.43,26.5,29798.0,20.8173,20.8566,20.7937,20.8488,29798.0
2017-08-24 13:40:00,26.5,26.53,26.46,26.52,24971.0,20.8488,20.8724,20.8173,20.8645,24971.0
2017-08-24 13:50:00,26.52,26.53,26.32,26.36,63846.0,20.8645,20.8724,20.7072,20.7386,63846.0
2017-08-24 14:00:00,26.35,26.37,26.28,26.3,30517.0,20.7308,20.7465,20.6757,20.6914,30517.0
2017-08-24 14:10:00,26.31,26.31,26.21,26.24,51683.0,20.6993,20.6993,20.6206,20.6442,51683.0
2017-08-24 14:20:00,26.24,26.29,26.22,26.28,23349.0,20.6442,20.6836,20.6285,20.6757,23349.0
2017-08-24 14:30:00,26.28,26.33,26.24,26.25,27692.0,20.6757,20.715,20.6442,20.6521,27692.0
2017-08-24 14:40:00,26.23,26.23,26.12,26.19,87563.0,20.6364,20.6364,20.5498,20.6049,87563.0
2017-08-24 14:50:00,26.2,26.24,26.15,26.21,40772.0,20.6127,20.6442,20.5734,20.6206,40772.0
2017-08-24 15:00:00,26.21,26.25,26.2,26.22,27866.0,20.6206,20.6521,20.6127,20.6285,27866.0
2017-08-24 15:10:00,26.22,26.27,26.19,26.26,42519.0,20.6285,20.6678,20.6049,20.66,42519.0
2017-08-24 15:20:00,26.26,26.28,26.2,26.21,41241.0,20.66,20.6757,20.6127,20.6206,41241.0
2017-08-24 15:30:00,26.21,26.26,26.19,26.23,69256.0,20.6206,20.66,20.6049,20.6364,69256.0
2017-08-24 15:40:00,26.24,26.25,26.16,26.17,100986.0,20.6442,20.6521,20.5813,20.5891,100986.0
2017-08-24 15:50:00,26.16,26.24,26.16,26.23,199630.0,20.5813,20.6442,20.5813,20.6364,199630.0
2017-08-25 09:30:00,26.56,26.65,26.29,26.57,93988.0,20.896,20.9668,20.6836,20.9038,93988.0
2017-08-25 09:40:00,26.56,26.71,26.48,26.7,67117.0,20.896,21.014,20.833,21.0061,67117.0
2017-08-25 09:50:00,26.7,26.83,26.67,26.73,82667.0,21.0061,21.1084,20.9825,21.0297,82667.0
2017-08-25 10:00:00,26.74,26.79,26.65,26.67,65476.0,21.0376,21.0769,20.9668,20.9825,65476.0
2017-08-25 10:10:00,26.66,26.76,26.57,26.74,66964.0,20.9747,21.0533,20.9038,21.0376,66964.0
2017-08-25 10:20:00,26.74,26.78,26.66,26.74,84061.0,21.0376,21.0691,20.9747,21.0376,84061.0
2017-08-25 10:30:00,26.76,26.81,26.69,26.79,50667.0,21.0533,21.0927,20.9983,21.0769,50667.0
2017-08-25 10:40:00,26.79,26.84,26.67,26.68,43383.0,21.0769,21.1163,20.9825,20.9904,43383.0
2017-08-25 10:50:00,26.68,26.79,26.66,26.77,24457.0,20.9904,21.0769,20.9747,21.0612,24457.0
2017-08-25 11:00:00,26.78,26.78,26.64,26.71,63651.0,21.0691,21.0691,20.9589,21.014,63651.0
2017-08-25 11:10:00,26.7,26.77,26.66,26.71,73965.0,21.0061,21.0612,20.9747,21.014,73965.0
2017-08-25 11:20:00,26.72,26.73,26.63,26.65,51356.0,21.0219,21.0297,20.951,20.9668,51356.0
2017-08-25 11:30:00,26.65,26.77,26.63,26.73,51000.0,20.9668,21.0612,20.951,21.0297,51000.0
2017-08-25 11:40:00,26.73,26.79,26.67,26.78,63787.0,21.0297,21.0769,20.9825,21.0691,63787.0
2017-08-25 11:50:00,26.78,26.86,26.78,26.82,31518.0,21.0691,21.132,21.0691,21.1005,31518.0
2017-08-25 12:00:00,26.82,26.95,26.81,26.91,55036.0,21.1005,21.2028,21.0927,21.1713,55036.0
2017-08-25 12:10:00,26.92,26.92,26.79,26.9,73116.0,21.1792,21.1792,21.0769,21.1635,73116.0
2017-08-25 12:20:00,26.9,27.03,26.87,26.91,243101.0,21.1635,21.2657,21.1399,21.1713,243101.0
2017-08-25 12:30:00,26.91,26.91,26.85,26.88,69818.0,21.1713,21.1713,21.1241,21.1477,69818.0
2017-08-25 12:40:00,26.88,26.93,26.86,26.88,34322.0,21.1477,21.1871,21.132,21.1477,34322.0
2017-08-25 12:50:00,26.9,26.92,26.8,26.81,73375.0,21.1635,21.1792,21.0848,21.0927,73375.0
2017-08-25 13:00:00,26.82,26.93,26.82,26.91,35511.0,21.1005,21.1871,21.1005,21.1713,35511.0
2017-08-25 13:10:00,26.92,26.97,26.91,26.94,49437.0,21.1792,21.2185,21.1713,21.1949,49437.0
2017-08-25 13:20:00,26.94,26.99,26.94,26.99,26865.0,21.1949,21.2343,21.1949,21.2343,26865.0
2017-08-25 13:30:00,26.99,27.01,26.92,26.96,35153.0,21.2343,21.25,21.1792,21.2107,35153.0
2017-08-25 13:40:00,26.96,27.04,26.95,27.02,42339.0,21.2107,21.2736,21.2028,21.2579,42339.0
2017-08-25 13:50:00,27.01,27.06,26.97,27.01,60116.0,21.25,21.2893,21.2185,21.25,60116.0
2017-08-25 14:00:00,27.0,27.06,26.99,27.06,40349.0,21.2421,21.2893,21.2343,21.2893,40349.0
2017-08-25 14:10:00,27.05,27.08,27.02,27.06,50662.0,21.2815,21.3051,21.2579,21.2893,50662.0
2017-08-25 14:20:00,27.06,27.08,26.97,26.97,54050.0,21.2893,21.3051,21.2185,21.2185,54050.0
2017-08-25 14:30:00,26.98,27.01,26.97,26.98,45900.0,21.2264,21.25,21.2185,21.2264,45900.0
2017-08-25 14:40:00,26.99,27.03,26.98,27.02,74737.0,21.2343,21.2657,21.2264,21.2579,74737.0
2017-08-25 14:50:00,27.03,27.07,27.01,27.07,54168.0,21.2657,21.2972,21.25,21.2972,54168.0
2017-08-25 15:00:00,27.07,27.08,26.96,26.97,108815.0,21.2972,21.3051,21.2107,21.2185,108815.0
2017-08-25 15:10:00,26.97,27.03,26.96,27.03,47054.0,21.2185,21.2657,21.2107,21.2657,47054.0
2017-08-25 15:20:00,27.02,27.03,26.99,27.02,123755.0,21.2579,21.2657,21.2343,21.2579,123755.0
2017-08-25 15:30:00,27.02,27.02,26.96,26.99,104150.0,21.2579,21.2579,21.2107,21.2343,104150.0
2017-08-25 15:40:00,26.99,27.0,26.91,26.92,336027.0,21.2343,21.2421,21.1713,21.1792,336027.0
2017-08-25 15:50:00,26.92,26.95,26.87,26.93,412737.0,21.1792,21.2028,21.1399,21.1871,412737.0
2017-08-28 09:30:00,27.01,27.05,26.89,26.93,58337.0,21.25,21.2815,21.1556,21.1871,58337.0
2017-08-28 09:40:00,26.93,27.01,26.8,26.9,43596.0,21.1871,21.25,21.0848,21.1635,43596.0
2017-08-28 09:50:00,26.88,26.93,26.76,26.85,56282.0,21.1477,21.1871,21.0533,21.1241,56282.0
2017-08-28 10:00:00,26.83,26.89,26.81,26.82,32489.0,21.1084,21.1556,21.0927,21.1005,32489.0
2017-08-28 10:10:00,26.81,26.91,26.72,26.78,37743.0,21.0927,21.1713,21.0219,21.0691,37743.0
2017-08-28 10:20:00,26.79,26.79,26.68,26.71,23810.0,21.0769,21.0769,20.9904,21.014,23810.0
2017-08-28 10:30:00,26.7,26.7,26.62,26.64,40180.0,21.0061,21.0061,20.9432,20.9589,40180.0
2017-08-28 10:40:00,26.64,26.72,26.56,26.72,55118.0,20.9589,21.0219,20.896,21.0219,55118.0
2017-08-28 10:50:00,26.73,26.79,26.72,26.75,23268.0,21.0297,21.0769,21.0219,21.0455,23268.0
2017-08-28 11:00:00,26.75,26.77,26.64,26.7,66059.0,21.0455,21.0612,20.9589,21.0061,66059.0
2017-08-28 11:10:00,26.7,26.74,26.62,26.65,98080.0,21.0061,21.0376,20.9432,20.9668,98080.0
2017-08-28 11:20:00,26.67,26.76,26.64,26.71,27319.0,20.9825,21.0533,20.9589,21.014,27319.0
2017-08-28 11:30:00,26.72,26.78,26.71,26.75,23358.0,21.0219,21.0691,21.014,21.0455,23358.0
2017-08-28 11:40:00,26.77,26.77,26.7,26.71,21062.0,21.0612,21.0612,21.0061,21.014,21062.0
2017-08-28 11:50:00,26.7,26.75,26.68,26.68,16880.0,21.0061,21.0455,20.9904,20.9904,16880.0
2017-08-28 12:00:00,26.69,26.71,26.66,26.69,23201.0,20.9983,21.014,20.9747,20.9983,23201.0
2017-08-28 12:10:00,26.69,26.78,26.66,26.76,54507.0,20.9983,21.0691,20.9747,21.0533,54507.0
2017-08-28 12:20:00,26.77,26.78,26.74,26.75,24387.0,21.0612,21.0691,21.0376,21.0455,24387.0
2017-08-28 12:30:00,26.75,26.78,26.74,26.77,22494.0,21.0455,21.0691,21.0376,21.0612,22494.0
2017-08-28 12:40:00,26.77,26.79,26.74,26.76,19339.0,21.0612,21.0769,21.0376,21.0533,19339.0
2017-08-28 12:50:00,26.76,26.79,26.74,26.75,30853.0,21.0533,21.0769,21.0376,21.0455,30853.0
2017-08-28 13:00:00,26.76,26.79,26.75,26.76,14659.0,21.0533,21.0769,21.0455,21.0533,14659.0
2017-08-28 13:10:00,26.76,26.85,26.75,26.81,59618.0,21.0533,21.1241,21.0455,21.0927,59618.0
2017-08-28 13:20:00,26.81,26.84,26.8,26.84,45018.0,21.0927,21.1163,21.0848,21.1163,45018.0
2017-08-28 13:30:00,26.84,26.84,26.75,26.77,21078.0,21.1163,21.1163,21.0455,21.0612,21078.0
2017-08-28 13:40:00,26.77,26.88,26.76,26.88,34792.0,21.0612,21.1477,21.0533,21.1477,34792.0
2017-08-28 13:50:00,26.88,26.93,26.87,26.93,48899.0,21.1477,21.1871,21.1399,21.1871,48899.0
2017-08-28 14:00:00,26.92,26.92,26.89,26.9,24546.0,21.1792,21.1792,21.1556,21.1635,24546.0
2017-08-28 14:10:00,26.91,26.93,26.89,26.89,22159.0,21.1713,21.1871,21.1556,21.1556,22159.0
2017-08-28 14:20:00,26.89,26.92,26.89,26.9,40538.0,21.1556,21.1792,21.1556,21.1635,40538.0
2017-08-28 14:30:00,26.89,26.92,26.85,26.92,18077.0,21.1556,21.1792,21.1241,21.1792,18077.0
2017-08-28 14:40:00,26.91,26.95,26.89,26.92,34367.0,21.1713,21.2028,21.1556,21.1792,34367.0
2017-08-28 14:50:00,26.92,26.94,26.86,26.88,13725.0,21.1792,21.1949,21.132,21.1477,13725.0
2017-08-28 15:00:00,26.89,26.89,26.82,26.82,20809.0,21.1556,21.1556,21.1005,21.1005,20809.0
2017-08-28 15:10:00,26.82,26.89,26.82,26.89,28984.0,21.1005,21.1556,21.1005,21.1556,28984.0
2017-08-28 15:20:00,26.88,26.89,26.86,26.88,21187.0,21.1477,21.1556,21.132,21.1477,21187.0
2017-08-28 15:30:00,26.88,26.99,26.88,26.93,81648.0,21.1477,21.2343,21.1477,21.1871,81648.0
2017-08-28 15:40:00,26.92,26.96,26.9,26.9,73801.0,21.1792,21.2107,21.1635,21.1635,73801.0
2017-08-28 15:50:00,26.91,26.96,26.9,26.95,178711.0,21.1713,21.2107,21.1635,21.2028,178711.0
2017-08-29 09:30:00,26.5,26.8,26.22,26.6,125353.0,20.8488,21.0848,20.6285,20.9274,125353.0
2017-08-29 09:40:00,26.53,26.59,26.41,26.57,25037.0,20.8724,20.9196,20.778,20.9038,25037.0
2017-08-29 09:50:00,26.57,26.64,26.48,26.58,42251.0,20.9038,20.9589,20.833,20.9117,42251.0
2017-08-29 10:00:00,26.58,26.61,26.5,26.56,33245.0,20.9117,20.9353,20.8488,20.896,33245.0
2017-08-29 10:10:00,26.56,26.6,26.53,26.56,30718.0,20.896,20.9274,20.8724,20.896,30718.0
2017-08-29 10:20:00,26.57,26.6,26.51,26.54,16962.0,20.9038,20.9274,20.8566,20.8802,16962.0
2017-08-29 10:30:00,26.54,26.59,26.52,26.59,24028.0,20.8802,20.9196,20.8645,20.9196,24028.0
2017-08-29 10:40:00,26.6,26.62,26.53,26.56,49460.0,20.9274,20.9432,20.8724,20.896,49460.0
2017-08-29 10:50:00,26.55,26.62,26.52,26.58,92695.0,20.8881,20.9432,20.8645,20.9117,92695.0
2017-08-29 11:00:00,26.59,26.63,26.54,26.58,32434.0,20.9196,20.951,20.8802,20.9117,32434.0
2017-08-29 11:10:00,26.57,26.62,26.46,26.48,55245.0,20.9038,20.9432,20.8173,20.833,55245.0
2017-08-29 11:20:00,26.48,26.54,26.42,26.45,45336.0,20.833,20.8802,20.7858,20.8094,45336.0
2017-08-29 11:30:00,26.45,26.46,26.35,26.35,113319.0,20.8094,20.8173,20.7308,20.7308,113319.0
2017-08-29 11:40:00,26.36,26.42,26.34,26.36,31327.0,20.7386,20.7858,20.7229,20.7386,31327.0
2017-08-29 11:50:00,26.37,26.41,26.32,26.34,94977.0,20.7465,20.778,20.7072,20.7229,94977.0
2017-08-29 12:00:00,26.34,26.39,26.32,26.39,53561.0,20.7229,20.7622,20.7072,20.7622,53561.0
2017-08-29 12:10:00,26.39,26.4,26.32,26.36,48007.0,20.7622,20.7701,20.7072,20.7386,48007.0
2017-08-29 12:20:00,26.36,26.38,26.34,26.38,20749.0,20.7386,20.7544,20.7229,20.7544,20749.0
2017-08-29 12:30:00,26.38,26.4,26.34,26.34,17491.0,20.7544,20.7701,20.7229,20.7229,17491.0
2017-08-29 12:40:00,26.35,26.36,26.3,26.32,30079.0,20.7308,20.7386,20.6914,20.7072,30079.0
2017-08-29 12:50:00,26.34,26.51,26.28,26.34,98512.0,20.7229,20.8566,20.6757,20.7229,98512.0
2017-08-29 13:00:00,26.36,26.48,26.35,26.43,78382.0,20.7386,20.833,20.7308,20.7937,78382.0
2017-08-29 13:10:00,26.44,26.52,26.4,26.49,46497.0,20.8016,20.8645,20.7701,20.8409,46497.0
2017-08-29 13:20:00,26.49,26.49,26.4,26.47,48443.0,20.8409,20.8409,20.7701,20.8252,48443.0
2017-08-29 13:30:00,26.48,26.5,26.43,26.43,23208.0,20.833,20.8488,20.7937,20.7937,23208.0
2017-08-29 13:40:00,26.44,26.58,26.42,26.51,35877.0,20.8016,20.9117,20.7858,20.8566,35877.0
2017-08-29 13:50:00,26.52,26.53,26.47,26.51,46286.0,20.8645,20.8724,20.8252,20.8566,46286.0
2017-08-29 14:00:00,26.52,26.55,26.46,26.47,74804.0,20.8645,20.8881,20.8173,20.8252,74804.0
2017-08-29 14:10:00,26.46,26.62,26.46,26.54,76122.0,20.8173,20.9432,20.8173,20.8802,76122.0
2017-08-29 14:20:00,26.55,26.61,26.48,26.5,70151.0,20.8881,20.9353,20.833,20.8488,70151.0
2017-08-29 14:30:00,26.51,26.59,26.48,26.57,43350.0,20.8566,20.9196,20.833,20.9038,43350.0
2017-08-29 14:40:00,26.56,26.6,26.51,26.57,44818.0,20.896,20.9274,20.8566,20.9038,44818.0
2017-08-29 14:50:00,26.57,26.57,26.5,26.52,33786.0,20.9038,20.9038,20.8488,20.8645,33786.0
2017-08-29 15:00:00,26.52,26.57,26.51,26.54,41519.0,20.8645,20.9038,20.8566,20.8802,41519.0
2017-08-29 15:10:00,26.55,26.64,26.54,26.56,81876.0,20.8881,20.9589,20.8802,20.896,81876.0
2017-08-29 15:20:00,26.55,26.58,26.53,26.58,47988.0,20.8881,20.9117,20.8724,20.9117,47988.0
2017-08-29 15:30:00,26.57,26.63,26.56,26.56,99105.0,20.9038,20.951,20.896,20.896,99105.0
2017-08-29 15:40:00,26.56,26.6,26.54,26.54,92415.0,20.896,20.9274,20.8802,20.8802,92415.0
2017-08-29 15:50:00,26.54,26.56,26.49,26.52,179667.0,20.8802,20.896,20.8409,20.8645,179667.0
2017-08-30 09:30:00,26.5,26.5,26.15,26.22,75292.0,20.8488,20.8488,20.5734,20.6285,75292.0
2017-08-30 09:40:00,26.23,26.44,26.22,26.4,30968.0,20.6364,20.8016,20.6285,20.7701,30968.0
2017-08-30 09:50:00,26.39,26.46,26.35,26.35,27466.0,20.7622,20.8173,20.7308,20.7308,27466.0
2017-08-30 10:00:00,26.34,26.38,26.26,26.27,38937.0,20.7229,20.7544,20.66,20.6678,38937.0
2017-08-30 10:10:00,26.27,26.27,26.21,26.23,74535.0,20.6678,20.6678,20.6206,20.6364,74535.0
2017-08-30 10:20:00,26.23,26.33,26.22,26.28,55119.0,20.6364,20.715,20.6285,20.6757,55119.0
2017-08-30 10:30:00,26.28,26.3,26.17,26.19,57146.0,20.6757,20.6914,20.5891,20.6049,57146.0
2017-08-30 10:40:00,26.19,26.22,26.14,26.17,55766.0,20.6049,20.6285,20.5655,20.5891,55766.0
2017-08-30 10:50:00,26.17,26.17,26.01,26.01,137518.0,20.5891,20.5891,20.4633,20.4633,137518.0
2017-08-30 11:00:00,26.01,26.14,26.0,26.1,116777.0,20.4633,20.5655,20.4554,20.5341,116777.0
2017-08-30 11:10:00,26.11,26.16,26.06,26.1,80614.0,20.5419,20.5813,20.5026,20.5341,80614.0
2017-08-30 11:20:00,26.11,26.21,26.09,26.19,70634.0,20.5419,20.6206,20.5262,20.6049,70634.0
2017-08-30 11:30:00,26.19,26.2,26.11,26.16,55123.0,20.6049,20.6127,20.5419,20.5813,55123.0
2017-08-30 11:40:00,26.16,26.19,26.12,26.18,22122.0,20.5813,20.6049,20.5498,20.597,22122.0
2017-08-30 11:50:00,26.18,26.24,26.15,26.19,44818.0,20.597,20.6442,20.5734,20.6049,44818.0
2017-08-30 12:00:00,26.19,26.31,26.19,26.25,31700.0,20.6049,20.6993,20.6049,20.6521,31700.0
2017-08-30 12:10:00,26.24,26.25,26.18,26.19,33731.0,20.6442,20.6521,20.597,20.6049,33731.0
2017-08-30 12:20:00,26.18,26.19,26.11,26.16,31481.0,20.597,20.6049,20.5419,20.5813,31481.0
2017-08-30 12:30:00,26.16,26.16,26.11,26.14,31288.0,20.5813,20.5813,20.5419,20.5655,31288.0
2017-08-30 12:40:00,26.14,26.19,26.13,26.16,24992.0,20.5655,20.6049,20.5577,20.5813,24992.0
2017-08-30 12:50:00,26.16,26.18,26.09,26.11,66081.0,20.5813,20.597,20.5262,20.5419,66081.0
2017-08-30 13:00:00,26.11,26.2,26.1,26.13,49727.0,20.5419,20.6127,20.5341,20.5577,49727.0
2017-08-30 13:10:00,26.13,26.2,26.13,26.2,55811.0,20.5577,20.6127,20.5577,20.6127,55811.0
2017-08-30 13:20:00,26.19,26.24,26.17,26.18,50973.0,20.6049,20.6442,20.5891,20.597,50973.0
2017-08-30 13:30:00,26.19,26.2,26.15,26.18,17557.0,20.6049,20.6127,20.5734,20.597,17557.0
2017-08-30 13:40:00,26.17,26.18,26.1,26.14,43396.0,20.5891,20.597,20.5341,20.5655,43396.0
2017-08-30 13:50:00,26.12,26.17,26.1,26.16,43332.0,20.5498,20.5891,20.5341,20.5813,43332.0
2017-08-30 14:00:00,26.15,26.18,26.09,26.11,76388.0,20.5734,20.597,20.5262,20.5419,76388.0
2017-08-30 14:10:00,26.11,26.16,26.08,26.1,53432.0,20.5419,20.5813,20.5183,20.5341,53432.0
2017-08-30 14:20:00,26.09,26.11,26.06,26.1,41350.0,20.5262,20.5419,20.5026,20.5341,41350.0
2017-08-30 14:30:00,26.1,26.19,26.1,26.13,56574.0,20.5341,20.6049,20.5341,20.5577,56574.0
2017-08-30 14:40:00,26.14,26.15,26.1,26.11,55280.0,20.5655,20.5734,20.5341,20.5419,55280.0
2017-08-30 14:50:00,26.11,26.17,26.11,26.16,28866.0,20.5419,20.5891,20.5419,20.5813,28866.0
2017-08-30 15:00:00,26.16,26.19,26.15,26.15,46302.0,20.5813,20.6049,20.5734,20.5734,46302.0
2017-08-30 15:10:00,26.15,26.18,26.13,26.15,37477.0,20.5734,20.597,20.5577,20.5734,37477.0
2017-08-30 15:20:00,26.15,26.2,26.14,26.19,47077.0,20.5734,20.6127,20.5655,20.6049,47077.0
2017-08-30 15:30:00,26.19,26.21,26.15,26.17,80955.0,20.6049,20.6206,20.5734,20.5891,80955.0
2017-08-30 15:40:00,26.17,26.17,26.09,26.17,86869.0,20.5891,20.5891,20.5262,20.5891,86869.0
2017-08-30 15:50:00,26.17,26.22,26.16,26.19,296823.0,20.5891,20.6285,20.5813,20.6049,296823.0
2017-08-31 09:30:00,26.26,26.46,26.2,26.33,73366.0,20.66,20.8173,20.6127,20.715,73366.0
2017-08-31 09:40:00,26.33,26.42,26.23,26.35,44935.0,20.715,20.7858,20.6364,20.7308,44935.0
2017-08-31 09:50:00,26.38,26.59,26.38,26.54,44346.0,20.7544,20.9196,20.7544,20.8802,44346.0
2017-08-31 10:00:00,26.55,26.65,26.42,26.49,62091.0,20.8881,20.9668,20.7858,20.8409,62091.0
2017-08-31 10:10:00,26.48,26.48,26.39,26.44,18863.0,20.833,20.833,20.7622,20.8016,18863.0
2017-08-31 10:20:00,26.44,26.46,26.39,26.45,22599.0,20.8016,20.8173,20.7622,20.8094,22599.0
2017-08-31 10:30:00,26.45,26.55,26.39,26.51,45675.0,20.8094,20.8881,20.7622,20.8566,45675.0
2017-08-31 10:40:00,26.51,26.54,26.5,26.51,62764.0,20.8566,20.8802,20.8488,20.8566,62764.0
2017-08-31 10:50:00,26.51,26.53,26.5,26.52,27488.0,20.8566,20.8724,20.8488,20.8645,27488.0
2017-08-31 11:00:00,26.52,26.55,26.49,26.49,27420.0,20.8645,20.8881,20.8409,20.8409,27420.0
2017-08-31 11:10:00,26.49,26.51,26.36,26.41,28811.0,20.8409,20.8566,20.7386,20.778,28811.0
2017-08-31 11:20:00,26.39,26.47,26.38,26.45,14293.0,20.7622,20.8252,20.7544,20.8094,14293.0
2017-08-31 11:30:00,26.45,26.48,26.38,26.43,21114.0,20.8094,20.833,20.7544,20.7937,21114.0
2017-08-31 11:40:00,26.44,26.46,26.41,26.43,21384.0,20.8016,20.8173,20.778,20.7937,21384.0
2017-08-31 11:50:00,26.43,26.53,26.42,26.5,18349.0,20.7937,20.8724,20.7858,20.8488,18349.0
2017-08-31 12:00:00,26.5,26.51,26.43,26.45,18159.0,20.8488,20.8566,20.7937,20.8094,18159.0
2017-08-31 12:10:00,26.46,26.51,26.46,26.48,31917.0,20.8173,20.8566,20.8173,20.833,31917.0
2017-08-31 12:20:00,26.49,26.51,26.45,26.46,13146.0,20.8409,20.8566,20.8094,20.8173,13146.0
2017-08-31 12:30:00,26.47,26.53,26.47,26.51,14100.0,20.8252,20.8724,20.8252,20.8566,14100.0
2017-08-31 12:40:00,26.51,26.51,26.48,26.49,16613.0,20.8566,20.8566,20.833,20.8409,16613.0
2017-08-31 12:50:00,26.48,26.5,26.47,26.48,29193.0,20.833,20.8488,20.8252,20.833,29193.0
2017-08-31 13:00:00,26.48,26.49,26.44,26.46,41040.0,20.833,20.8409,20.8016,20.8173,41040.0
2017-08-31 13:10:00,26.45,26.46,26.42,26.43,16102.0,20.8094,20.8173,20.7858,20.7937,16102.0
2017-08-31 13:20:00,26.43,26.43,26.34,26.36,58255.0,20.7937,20.7937,20.7229,20.7386,58255.0
2017-08-31 13:30:00,26.36,26.37,26.32,26.33,21065.0,20.7386,20.7465,20.7072,20.715,21065.0
2017-08-31 13:40:00,26.31,26.38,26.3,26.34,22805.0,20.6993,20.7544,20.6914,20.7229,22805.0
2017-08-31 13:50:00,26.35,26.46,26.34,26.43,102450.0,20.7308,20.8173,20.7229,20.7937,102450.0
2017-08-31 14:00:00,26.43,26.48,26.39,26.43,108392.0,20.7937,20.833,20.7622,20.7937,108392.0
2017-08-31 14:10:00,26.43,26.45,26.38,26.39,63664.0,20.7937,20.8094,20.7544,20.7622,63664.0
2017-08-31 14:20:00,26.39,26.44,26.24,26.31,224029.0,20.7622,20.8016,20.6442,20.6993,224029.0
2017-08-31 14:30:00,26.32,26.37,26.29,26.37,46363.0,20.7072,20.7465,20.6836,20.7465,46363.0
2017-08-31 14:40:00,26.37,26.38,26.29,26.33,61092.0,20.7465,20.7544,20.6836,20.715,61092.0
2017-08-31 14:50:00,26.34,26.36,26.26,26.26,48521.0,20.7229,20.7386,20.66,20.66,48521.0
2017-08-31 15:00:00,26.27,26.3,26.22,26.23,64372.0,20.6678,20.6914,20.6285,20.6364,64372.0
2017-08-31 15:10:00,26.23,26.28,26.21,26.27,39153.0,20.6364,20.6757,20.6206,20.6678,39153.0
2017-08-31 15:20:00,26.28,26.31,26.27,26.28,28771.0,20.6757,20.6993,20.6678,20.6757,28771.0
2017-08-31 15:30:00,26.28,26.29,26.21,26.25,85815.0,20.6757,20.6836,20.6206,20.6521,85815.0
2017-08-31 15:40:00,26.25,26.37,26.24,26.36,99971.0,20.6521,20.7465,20.6442,20.7386,99971.0
2017-08-31 15:50:00,26.36,26.41,26.32,26.35,342885.0,20.7386,20.778,20.7072,20.7308,342885.0
2017-09-01 09:30:00,26.44,26.62,26.43,26.53,59032.0,20.8016,20.9432,20.7937,20.8724,59032.0
2017-09-01 09:40:00,26.54,26.78,26.53,26.7,84501.0,20.8802,21.0691,20.8724,21.0061,84501.0
2017-09-01 09:50:00,26.71,26.91,26.68,26.85,61305.0,21.014,21.1713,20.9904,21.1241,61305.0
2017-09-01 10:00:00,26.86,26.97,26.83,26.84,62802.0,21.132,21.2185,21.1084,21.1163,62802.0
2017-09-01 10:10:00,26.84,26.87,26.82,26.86,29307.0,21.1163,21.1399,21.1005,21.132,29307.0
2017-09-01 10:20:00,26.85,26.9,26.71,26.89,43254.0,21.1241,21.1635,21.014,21.1556,43254.0
2017-09-01 10:30:00,26.88,26.92,26.85,26.89,30935.0,21.1477,21.1792,21.1241,21.1556,30935.0
2017-09-01 10:40:00,26.88,26.92,26.76,26.76,25829.0,21.1477,21.1792,21.0533,21.0533,25829.0
2017-09-01 10:50:00,26.77,26.83,26.75,26.82,28221.0,21.0612,21.1084,21.0455,21.1005,28221.0
2017-09-01 11:00:00,26.83,26.86,26.79,26.85,28727.0,21.1084,21.132,21.0769,21.1241,28727.0
2017-09-01 11:10:00,26.85,26.88,26.81,26.82,36477.0,21.1241,21.1477,21.0927,21.1005,36477.0
2017-09-01 11:20:00,26.83,26.89,26.82,26.83,27841.0,21.1084,21.1556,21.1005,21.1084,27841.0
2017-09-01 11:30:00,26.82,26.84,26.78,26.8,20079.0,21.1005,21.1163,21.0691,21.0848,20079.0
2017-09-01 11:40:00,26.81,26.87,26.8,26.85,16523.0,21.0927,21.1399,21.0848,21.1241,16523.0
2017-09-01 11:50:00,26.84,26.86,26.82,26.86,21041.0,21.1163,21.132,21.1005,21.132,21041.0
2017-09-01 12:00:00,26.86,26.86,26.72,26.75,51280.0,21.132,21.132,21.0219,21.0455,51280.0
2017-09-01 12:10:00,26.74,26.77,26.73,26.73,29728.0,21.0376,21.0612,21.0297,21.0297,29728.0
2017-09-01 12:20:00,26.74,26.78,26.73,26.77,22064.0,21.0376,21.0691,21.0297,21.0612,22064.0
2017-09-01 12:30:00,26.76,26.78,26.66,26.74,30424.0,21.0533,21.0691,20.9747,21.0376,30424.0
2017-09-01 12:40:00,26.74,26.77,26.72,26.76,11862.0,21.0376,21.0612,21.0219,21.0533,11862.0
2017-09-01 12:50:00,26.77,26.81,26.76,26.78,13650.0,21.0612,21.0927,21.0533,21.0691,13650.0
2017-09-01 13:00:00,26.79,26.82,26.74,26.74,11359.0,21.0769,21.1005,21.0376,21.0376,11359.0
2017-09-01 13:10:00,26.75,26.77,26.71,26.75,12507.0,21.0455,21.0612,21.014,21.0455,12507.0
2017-09-01 13:20:00,26.75,26.75,26.7,26.71,20779.0,21.0455,21.0455,21.0061,21.014,20779.0
2017-09-01 13:30:00,26.71,26.75,26.68,26.69,27821.0,21.014,21.0455,20.9904,20.9983,27821.0
2017-09-01 13:40:00,26.69,26.72,26.67,26.72,26898.0,20.9983,21.0219,20.9825,21.0219,26898.0
2017-09-01 13:50:00,26.71,26.72,26.66,26.67,24043.0,21.014,21.0219,20.9747,20.9825,24043.0
2017-09-01 14:00:00,26.67,26.71,26.67,26.69,23987.0,20.9825,21.014,20.9825,20.9983,23987.0
2017-09-01 14:10:00,26.68,26.73,26.68,26.72,23503.0,20.9904,21.0297,20.9904,21.0219,23503.0
2017-09-01 14:20:00,26.72,26.79,26.72,26.79,35345.0,21.0219,21.0769,21.0219,21.0769,35345.0
2017-09-01 14:30:00,26.79,26.83,26.78,26.83,32143.0,21.0769,21.1084,21.0691,21.1084,32143.0
2017-09-01 14:40:00,26.83,26.83,26.81,26.82,8907.0,21.1084,21.1084,21.0927,21.1005,8907.0
2017-09-01 14:50:00,26.82,26.83,26.77,26.77,48094.0,21.1005,21.1084,21.0612,21.0612,48094.0
2017-09-01 15:00:00,26.78,26.79,26.75,26.79,31164.0,21.0691,21.0769,21.0455,21.0769,31164.0
2017-09-01 15:10:00,26.79,26.8,26.78,26.8,26106.0,21.0769,21.0848,21.0691,21.0848,26106.0
2017-09-01 15:20:00,26.8,26.8,26.77,26.78,25355.0,21.0848,21.0848,21.0612,21.0691,25355.0
2017-09-01 15:30:00,26.78,26.78,26.7,26.71,55052.0,21.0691,21.0691,21.0061,21.014,55052.0
2017-09-01 15:40:00,26.71,26.76,26.69,26.73,81536.0,21.014,21.0533,20.9983,21.0297,81536.0
2017-09-01 15:50:00,26.73,26.76,26.71,26.73,264289.0,21.0297,21.0533,21.014,21.0297,264289.0
2017-09-05 09:30:00,26.7,26.88,26.62,26.8,76031.0,21.0061,21.1477,20.9432,21.0848,76031.0
2017-09-05 09:40:00,26.8,26.95,26.76,26.79,79178.0,21.0848,21.2028,21.0533,21.0769,79178.0
2017-09-05 09:50:00,26.8,26.95,26.7,26.89,34826.0,21.0848,21.2028,21.0061,21.1556,34826.0
2017-09-05 10:00:00,26.9,26.9,26.64,26.7,25580.0,21.1635,21.1635,20.9589,21.0061,25580.0
2017-09-05 10:10:00,26.7,26.71,26.64,26.68,18968.0,21.0061,21.014,20.9589,20.9904,18968.0
2017-09-05 10:20:00,26.67,26.68,26.59,26.62,20978.0,20.9825,20.9904,20.9196,20.9432,20978.0
2017-09-05 10:30:00,26.62,26.62,26.54,26.56,20225.0,20.9432,20.9432,20.8802,20.896,20225.0
2017-09-05 10:40:00,26.56,26.56,26.42,26.43,30495.0,20.896,20.896,20.7858,20.7937,30495.0
2017-09-05 10:50:00,26.45,26.55,26.44,26.53,19224.0,20.8094,20.8881,20.8016,20.8724,19224.0
2017-09-05 11:00:00,26.53,26.63,26.53,26.62,43950.0,20.8724,20.951,20.8724,20.9432,43950.0
2017-09-05 11:10:00,26.62,26.64,26.52,26.53,13604.0,20.9432,20.9589,20.8645,20.8724,13604.0
2017-09-05 11:20:00,26.52,26.57,26.48,26.51,18477.0,20.8645,20.9038,20.833,20.8566,18477.0
2017-09-05 11:30:00,26.49,26.54,26.47,26.52,16775.0,20.8409,20.8802,20.8252,20.8645,16775.0
2017-09-05 11:40:00,26.52,26.54,26.48,26.53,18432.0,20.8645,20.8802,20.833,20.8724,18432.0
2017-09-05 11:50:00,26.53,26.55,26.5,26.55,14577.0,20.8724,20.8881,20.8488,20.8881,14577.0
2017-09-05 12:00:00,26.54,26.55,26.46,26.47,18710.0,20.8802,20.8881,20.8173,20.8252,18710.0
2017-09-05 12:10:00,26.48,26.48,26.4,26.41,17919.0,20.833,20.833,20.7701,20.778,17919.0
2017-09-05 12:20:00,26.41,26.46,26.39,26.41,28151.0,20.778,20.8173,20.7622,20.778,28151.0
2017-09-05 12:30:00,26.39,26.4,26.34,26.39,36308.0,20.7622,20.7701,20.7229,20.7622,36308.0
2017-09-05 12:40:00,26.38,26.38,26.26,26.28,25981.0,20.7544,20.7544,20.66,20.6757,25981.0
2017-09-05 12:50:00,26.28,26.33,26.27,26.28,16537.0,20.6757,20.715,20.6678,20.6757,16537.0
2017-09-05 13:00:00,26.28,26.28,26.21,26.23,31021.0,20.6757,20.6757,20.6206,20.6364,31021.0
2017-09-05 13:10:00,26.23,26.3,26.22,26.3,15190.0,20.6364,20.6914,20.6285,20.6914,15190.0
2017-09-05 13:20:00,26.3,26.33,26.23,26.26,18210.0,20.6914,20.715,20.6364,20.66,18210.0
2017-09-05 13:30:00,26.26,26.31,26.26,26.29,19270.0,20.66,20.6993,20.66,20.6836,19270.0
2017-09-05 13:40:00,26.29,26.35,26.28,26.29,18559.0,20.6836,20.7308,20.6757,20.6836,18559.0
2017-09-05 13:50:00,26.29,26.33,26.25,26.27,60059.0,20.6836,20.715,20.6521,20.6678,60059.0
2017-09-05 14:00:00,26.28,26.34,26.27,26.33,23831.0,20.6757,20.7229,20.6678,20.715,23831.0
2017-09-05 14:10:00,26.33,26.33,26.28,26.33,14161.0,20.715,20.715,20.6757,20.715,14161.0
2017-09-05 14:20:00,26.33,26.39,26.32,26.37,28363.0,20.715,20.7622,20.7072,20.7465,28363.0
2017-09-05 14:30:00,26.38,26.41,26.37,26.39,20513.0,20.7544,20.778,20.7465,20.7622,20513.0
2017-09-05 14:40:00,26.39,26.42,26.37,26.41,22201.0,20.7622,20.7858,20.7465,20.778,22201.0
2017-09-05 14:50:00,26.41,26.47,26.39,26.46,34788.0,20.778,20.8252,20.7622,20.8173,34788.0
2017-09-05 15:00:00,26.45,26.51,26.44,26.5,36063.0,20.8094,20.8566,20.8016,20.8488,36063.0
2017-09-05 15:10:00,26.5,26.55,26.48,26.49,68342.0,20.8488,20.8881,20.833,20.8409,68342.0
2017-09-05 15:20:00,26.49,26.53,26.42,26.53,30781.0,20.8409,20.8724,20.7858,20.8724,30781.0
2017-09-05 15:30:00,26.53,26.63,26.52,26.55,69191.0,20.8724,20.951,20.8645,20.8881,69191.0
2017-09-05 15:40:00,26.55,26.62,26.52,26.57,75255.0,20.8881,20.9432,20.8645,20.9038,75255.0
2017-09-05 15:50:00,26.57,26.62,26.55,26.59,184649.0,20.9038,20.9432,20.8881,20.9196,184649.0
2017-09-06 09:30:00,26.65,26.98,26.61,26.87,38940.0,20.9668,21.2264,20.9353,21.1399,38940.0
2017-09-06 09:40:00,26.85,26.97,26.75,26.97,47729.0,21.1241,21.2185,21.0455,21.2185,47729.0
2017-09-06 09:50:00,26.99,27.05,26.87,26.94,61765.0,21.2343,21.2815,21.1399,21.1949,61765.0
2017-09-06 10:00:00,26.93,27.0,26.89,26.94,24750.0,21.1871,21.2421,21.1556,21.1949,24750.0
2017-09-06 10:10:00,26.91,26.97,26.91,26.94,23527.0,21.1713,21.2185,21.1713,21.1949,23527.0
2017-09-06 10:20:00,26.94,26.97,26.89,26.92,21325.0,21.1949,21.2185,21.1556,21.1792,21325.0
2017-09-06 10:30:00,26.93,27.03,26.86,27.02,35702.0,21.1871,21.2657,21.132,21.2579,35702.0
2017-09-06 10:40:00,27.02,27.03,26.79,26.83,25602.0,21.2579,21.2657,21.0769,21.1084,25602.0
2017-09-06 10:50:00,26.83,26.9,26.76,26.77,56608.0,21.1084,21.1635,21.0533,21.0612,56608.0
2017-09-06 11:00:00,26.76,26.77,26.72,26.74,16389.0,21.0533,21.0612,21.0219,21.0376,16389.0
2017-09-06 11:10:00,26.77,26.82,26.72,26.77,25782.0,21.0612,21.1005,21.0219,21.0612,25782.0
2017-09-06 11:20:00,26.77,26.83,26.76,26.8,37743.0,21.0612,21.1084,21.0533,21.0848,37743.0
2017-09-06 11:30:00,26.8,26.82,26.79,26.8,13270.0,21.0848,21.1005,21.0769,21.0848,13270.0
2017-09-06 11:40:00,26.8,26.88,26.8,26.87,11286.0,21.0848,21.1477,21.0848,21.1399,11286.0
2017-09-06 11:50:00,26.88,26.89,26.76,26.76,8011.0,21.1477,21.1556,21.0533,21.0533,8011.0
2017-09-06 12:00:00,26.77,26.77,26.73,26.74,12271.0,21.0612,21.0612,21.0297,21.0376,12271.0
2017-09-06 12:10:00,26.74,26.77,26.71,26.74,23654.0,21.0376,21.0612,21.014,21.0376,23654.0
2017-09-06 12:20:00,26.74,26.77,26.73,26.77,10760.0,21.0376,21.0612,21.0297,21.0612,10760.0
2017-09-06 12:30:00,26.75,26.87,26.75,26.87,75432.0,21.0455,21.1399,21.0455,21.1399,75432.0
2017-09-06 12:40:00,26.87,26.98,26.84,26.97,33230.0,21.1399,21.2264,21.1163,21.2185,33230.0
2017-09-06 12:50:00,26.97,27.01,26.9,26.99,57896.0,21.2185,21.25,21.1635,21.2343,57896.0
2017-09-06 13:00:00,26.99,27.03,26.91,26.97,44186.0,21.2343,21.2657,21.1713,21.2185,44186.0
2017-09-06 13:10:00,26.97,26.97,26.9,26.93,16066.0,21.2185,21.2185,21.1635,21.1871,16066.0
2017-09-06 13:20:00,26.94,26.97,26.9,26.96,11243.0,21.1949,21.2185,21.1635,21.2107,11243.0
2017-09-06 13:30:00,26.95,26.99,26.92,26.96,11208.0,21.2028,21.2343,21.1792,21.2107,11208.0
2017-09-06 13:40:00,26.98,27.08,26.95,27.02,26203.0,21.2264,21.3051,21.2028,21.2579,26203.0
2017-09-06 13:50:00,27.01,27.03,26.92,26.95,29380.0,21.25,21.2657,21.1792,21.2028,29380.0
2017-09-06 14:00:00,26.95,27.0,26.93,26.99,41069.0,21.2028,21.2421,21.1871,21.2343,41069.0
2017-09-06 14:10:00,26.99,27.02,26.94,27.0,21739.0,21.2343,21.2579,21.1949,21.2421,21739.0
2017-09-06 14:20:00,27.0,27.07,26.98,27.06,20313.0,21.2421,21.2972,21.2264,21.2893,20313.0
2017-09-06 14:30:00,27.07,27.08,27.03,27.05,22044.0,21.2972,21.3051,21.2657,21.2815,22044.0
2017-09-06 14:40:00,27.07,27.07,27.03,27.05,20884.0,21.2972,21.2972,21.2657,21.2815,20884.0
2017-09-06 14:50:00,27.05,27.1,27.03,27.08,22758.0,21.2815,21.3208,21.2657,21.3051,22758.0
2017-09-06 15:00:00,27.08,27.16,27.04,27.15,68777.0,21.3051,21.368,21.2736,21.3602,68777.0
2017-09-06 15:10:00,27.15,27.22,27.15,27.22,37120.0,21.3602,21.4152,21.3602,21.4152,37120.0
2017-09-06 15:20:00,27.21,27.25,27.21,27.23,30088.0,21.4074,21.4388,21.4074,21.4231,30088.0
2017-09-06 15:30:00,27.24,27.37,27.24,27.37,126958.0,21.431,21.5332,21.431,21.5332,126958.0
2017-09-06 15:40:00,27.37,27.4,27.3,27.38,210559.0,21.5332,21.5568,21.4782,21.5411,210559.0
2017-09-06 15:50:00,27.37,27.39,27.29,27.3,199226.0,21.5332,21.549,21.4703,21.4782,199226.0
2017-09-07 09:30:00,27.26,27.44,27.14,27.33,41652.0,21.5822,21.7247,21.4872,21.6376,41652.0
2017-09-07 09:40:00,27.38,27.43,27.25,27.32,25505.0,21.6772,21.7168,21.5743,21.6297,25505.0
2017-09-07 09:50:00,27.3,27.3,27.08,27.08,28754.0,21.6139,21.6139,21.4397,21.4397,28754.0
2017-09-07 10:00:00,27.06,27.15,27.02,27.12,96282.0,21.4238,21.4951,21.3922,21.4713,96282.0
2017-09-07 10:10:00,27.12,27.12,27.0,27.09,32819.0,21.4713,21.4713,21.3763,21.4476,32819.0
2017-09-07 10:20:00,27.08,27.12,26.9,26.9,34460.0,21.4397,21.4713,21.2972,21.2972,34460.0
2017-09-07 10:30:00,26.89,26.94,26.87,26.92,15502.0,21.2892,21.3288,21.2734,21.313,15502.0
2017-09-07 10:40:00,26.94,26.95,26.84,26.85,13853.0,21.3288,21.3368,21.2497,21.2576,13853.0
2017-09-07 10:50:00,26.83,26.85,26.77,26.77,21663.0,21.2417,21.2576,21.1942,21.1942,21663.0
2017-09-07 11:00:00,26.78,26.87,26.78,26.81,17364.0,21.2022,21.2734,21.2022,21.2259,17364.0
2017-09-07 11:10:00,26.81,26.94,26.81,26.84,16528.0,21.2259,21.3288,21.2259,21.2497,16528.0
2017-09-07 11:20:00,26.85,26.89,26.83,26.84,12732.0,21.2576,21.2892,21.2417,21.2497,12732.0
2017-09-07 11:30:00,26.83,26.85,26.76,26.83,16953.0,21.2417,21.2576,21.1863,21.2417,16953.0
2017-09-07 11:40:00,26.82,26.84,26.76,26.77,12296.0,21.2338,21.2497,21.1863,21.1942,12296.0
2017-09-07 11:50:00,26.79,26.82,26.75,26.81,16972.0,21.2101,21.2338,21.1784,21.2259,16972.0
2017-09-07 12:00:00,26.81,26.85,26.7,26.72,21953.0,21.2259,21.2576,21.1388,21.1547,21953.0
2017-09-07 12:10:00,26.73,26.76,26.66,26.72,107293.0,21.1626,21.1863,21.1072,21.1547,107293.0
2017-09-07 12:20:00,26.7,26.79,26.68,26.75,35165.0,21.1388,21.2101,21.123,21.1784,35165.0
2017-09-07 12:30:00,26.76,26.82,26.76,26.77,11469.0,21.1863,21.2338,21.1863,21.1942,11469.0
2017-09-07 12:40:00,26.77,26.88,26.76,26.84,10260.0,21.1942,21.2813,21.1863,21.2497,10260.0
2017-09-07 12:50:00,26.84,26.88,26.82,26.86,11786.0,21.2497,21.2813,21.2338,21.2655,11786.0
2017-09-07 13:00:00,26.87,26.87,26.78,26.78,13031.0,21.2734,21.2734,21.2022,21.2022,13031.0
2017-09-07 13:10:00,26.81,26.82,26.78,26.79,8514.0,21.2259,21.2338,21.2022,21.2101,8514.0
2017-09-07 13:20:00,26.78,26.78,26.75,26.75,11312.0,21.2022,21.2022,21.1784,21.1784,11312.0
2017-09-07 13:30:00,26.75,26.8,26.73,26.78,12035.0,21.1784,21.218,21.1626,21.2022,12035.0
2017-09-07 13:40:00,26.78,26.79,26.73,26.77,6700.0,21.2022,21.2101,21.1626,21.1942,6700.0
2017-09-07 13:50:00,26.8,26.8,26.72,26.76,13300.0,21.218,21.218,21.1547,21.1863,13300.0
2017-09-07 14:00:00,26.75,26.85,26.73,26.82,15159.0,21.1784,21.2576,21.1626,21.2338,15159.0
2017-09-07 14:10:00,26.81,26.84,26.81,26.83,10924.0,21.2259,21.2497,21.2259,21.2417,10924.0
2017-09-07 14:20:00,26.83,26.85,26.81,26.82,17539.0,21.2417,21.2576,21.2259,21.2338,17539.0
2017-09-07 14:30:00,26.83,26.87,26.82,26.86,12258.0,21.2417,21.2734,21.2338,21.2655,12258.0
2017-09-07 14:40:00,26.85,26.88,26.85,26.87,15049.0,21.2576,21.2813,21.2576,21.2734,15049.0
2017-09-07 14:50:00,26.87,26.93,26.86,26.91,23726.0,21.2734,21.3209,21.2655,21.3051,23726.0
2017-09-07 15:00:00,26.91,26.93,26.88,26.92,20159.0,21.3051,21.3209,21.2813,21.313,20159.0
2017-09-07 15:10:00,26.92,26.97,26.89,26.96,26079.0,21.313,21.3526,21.2892,21.3447,26079.0
2017-09-07 15:20:00,26.96,26.97,26.94,26.96,15601.0,21.3447,21.3526,21.3288,21.3447,15601.0
2017-09-07 15:30:00,26.96,26.97,26.89,26.93,42268.0,21.3447,21.3526,21.2892,21.3209,42268.0
2017-09-07 15:40:00,26.92,26.94,26.88,26.93,73229.0,21.313,21.3288,21.2813,21.3209,73229.0
2017-09-07 15:50:00,26.94,26.94,26.9,26.92,132206.0,21.3288,21.3288,21.2972,21.313,132206.0
2017-09-08 09:30:00,26.93,27.12,26.78,26.95,34174.0,21.3209,21.4713,21.2022,21.3368,34174.0
2017-09-08 09:40:00,26.91,27.06,26.89,26.96,35981.0,21.3051,21.4238,21.2892,21.3447,35981.0
2017-09-08 09:50:00,26.96,27.06,26.94,27.0,39297.0,21.3447,21.4238,21.3288,21.3763,39297.0
2017-09-08 10:00:00,26.99,27.07,26.98,27.05,22556.0,21.3684,21.4318,21.3605,21.4159,22556.0
2017-09-08 10:10:00,27.07,27.07,27.0,27.0,33640.0,21.4318,21.4318,21.3763,21.3763,33640.0
2017-09-08 10:20:00,27.0,27.0,26.86,26.93,40638.0,21.3763,21.3763,21.2655,21.3209,40638.0
2017-09-08 10:30:00,26.92,27.0,26.89,26.93,24707.0,21.313,21.3763,21.2892,21.3209,24707.0
2017-09-08 10:40:00,26.93,26.94,26.85,26.94,19063.0,21.3209,21.3288,21.2576,21.3288,19063.0
2017-09-08 10:50:00,26.93,26.95,26.87,26.94,18244.0,21.3209,21.3368,21.2734,21.3288,18244.0
2017-09-08 11:00:00,26.96,26.98,26.83,26.89,19140.0,21.3447,21.3605,21.2417,21.2892,19140.0
2017-09-08 11:10:00,26.88,26.9,26.75,26.78,18481.0,21.2813,21.2972,21.1784,21.2022,18481.0
2017-09-08 11:20:00,26.76,26.88,26.74,26.85,15474.0,21.1863,21.2813,21.1705,21.2576,15474.0
2017-09-08 11:30:00,26.85,26.87,26.79,26.84,19503.0,21.2576,21.2734,21.2101,21.2497,19503.0
2017-09-08 11:40:00,26.82,26.88,26.81,26.86,11218.0,21.2338,21.2813,21.2259,21.2655,11218.0
2017-09-08 11:50:00,26.85,26.86,26.73,26.73,10720.0,21.2576,21.2655,21.1626,21.1626,10720.0
2017-09-08 12:00:00,26.73,26.75,26.58,26.66,35119.0,21.1626,21.1784,21.0438,21.1072,35119.0
2017-09-08 12:10:00,26.66,26.71,26.61,26.71,78921.0,21.1072,21.1467,21.0676,21.1467,78921.0
2017-09-08 12:20:00,26.68,26.73,26.65,26.69,19657.0,21.123,21.1626,21.0992,21.1309,19657.0
2017-09-08 12:30:00,26.68,26.76,26.68,26.75,17221.0,21.123,21.1863,21.123,21.1784,17221.0
2017-09-08 12:40:00,26.75,26.79,26.73,26.78,15038.0,21.1784,21.2101,21.1626,21.2022,15038.0
2017-09-08 12:50:00,26.79,26.83,26.76,26.83,11526.0,21.2101,21.2417,21.1863,21.2417,11526.0
2017-09-08 13:00:00,26.83,26.89,26.82,26.88,10521.0,21.2417,21.2892,21.2338,21.2813,10521.0
2017-09-08 13:10:00,26.87,26.9,26.84,26.87,20465.0,21.2734,21.2972,21.2497,21.2734,20465.0
2017-09-08 13:20:00,26.88,26.88,26.81,26.82,12315.0,21.2813,21.2813,21.2259,21.2338,12315.0
2017-09-08 13:30:00,26.81,26.88,26.79,26.88,5931.0,21.2259,21.2813,21.2101,21.2813,5931.0
2017-09-08 13:40:00,26.87,26.89,26.85,26.88,10141.0,21.2734,21.2892,21.2576,21.2813,10141.0
2017-09-08 13:50:00,26.87,26.88,26.84,26.85,10381.0,21.2734,21.2813,21.2497,21.2576,10381.0
2017-09-08 14:00:00,26.86,26.89,26.85,26.85,23218.0,21.2655,21.2892,21.2576,21.2576,23218.0
2017-09-08 14:10:00,26.85,26.91,26.84,26.85,57776.0,21.2576,21.3051,21.2497,21.2576,57776.0
2017-09-08 14:20:00,26.85,26.87,26.79,26.84,52187.0,21.2576,21.2734,21.2101,21.2497,52187.0
2017-09-08 14:30:00,26.84,26.84,26.82,26.82,13117.0,21.2497,21.2497,21.2338,21.2338,13117.0
2017-09-08 14:40:00,26.83,26.83,26.77,26.77,18450.0,21.2417,21.2417,21.1942,21.1942,18450.0
2017-09-08 14:50:00,26.77,26.77,26.73,26.74,21661.0,21.1942,21.1942,21.1626,21.1705,21661.0
2017-09-08 15:00:00,26.74,26.83,26.7,26.81,31840.0,21.1705,21.2417,21.1388,21.2259,31840.0
2017-09-08 15:10:00,26.8,26.83,26.78,26.81,28518.0,21.218,21.2417,21.2022,21.2259,28518.0
2017-09-08 15:20:00,26.82,26.82,26.79,26.81,42875.0,21.2338,21.2338,21.2101,21.2259,42875.0
2017-09-08 15:30:00,26.8,26.8,26.75,26.77,91678.0,21.218,21.218,21.1784,21.1942,91678.0
2017-09-08 15:40:00,26.78,26.83,26.73,26.83,96929.0,21.2022,21.2417,21.1626,21.2417,96929.0
2017-09-08 15:50:00,26.82,26.89,26.81,26.87,214056.0,21.2338,21.2892,21.2259,21.2734,214056.0
2017-09-11 09:30:00,26.91,27.0,26.74,26.82,50523.0,21.3051,21.3763,21.1705,21.2338,50523.0
2017-09-11 09:40:00,26.82,26.87,26.75,26.76,22461.0,21.2338,21.2734,21.1784,21.1863,22461.0
2017-09-11 09:50:00,26.76,26.78,26.7,26.73,23100.0,21.1863,21.2022,21.1388,21.1626,23100.0
2017-09-11 10:00:00,26.73,26.77,26.7,26.73,48417.0,21.1626,21.1942,21.1388,21.1626,48417.0
2017-09-11 10:10:00,26.73,26.78,26.73,26.78,18348.0,21.1626,21.2022,21.1626,21.2022,18348.0
2017-09-11 10:20:00,26.78,26.86,26.78,26.83,17045.0,21.2022,21.2655,21.2022,21.2417,17045.0
2017-09-11 10:30:00,26.83,26.91,26.83,26.85,18415.0,21.2417,21.3051,21.2417,21.2576,18415.0
2017-09-11 10:40:00,26.84,26.9,26.83,26.89,15554.0,21.2497,21.2972,21.2417,21.2892,15554.0
2017-09-11 10:50:00,26.89,27.0,26.88,26.97,24481.0,21.2892,21.3763,21.2813,21.3526,24481.0
2017-09-11 11:00:00,26.98,27.02,26.92,27.0,28465.0,21.3605,21.3922,21.313,21.3763,28465.0
2017-09-11 11:10:00,26.99,26.99,26.91,26.96,18568.0,21.3684,21.3684,21.3051,21.3447,18568.0
2017-09-11 11:20:00,26.96,27.03,26.91,27.0,13586.0,21.3447,21.4001,21.3051,21.3763,13586.0
2017-09-11 11:30:00,27.0,27.02,26.98,26.98,20020.0,21.3763,21.3922,21.3605,21.3605,20020.0
2017-09-11 11:40:00,26.98,27.06,26.97,27.06,13652.0,21.3605,21.4238,21.3526,21.4238,13652.0
2017-09-11 11:50:00,27.05,27.1,27.0,27.1,52900.0,21.4159,21.4555,21.3763,21.4555,52900.0
2017-09-11 12:00:00,27.1,27.11,27.07,27.11,13266.0,21.4555,21.4634,21.4318,21.4634,13266.0
2017-09-11 12:10:00,27.11,27.14,27.1,27.12,10400.0,21.4634,21.4872,21.4555,21.4713,10400.0
2017-09-11 12:20:00,27.12,27.16,27.08,27.14,23685.0,21.4713,21.503,21.4397,21.4872,23685.0
2017-09-11 12:30:00,27.14,27.16,27.13,27.14,10611.0,21.4872,21.503,21.4793,21.4872,10611.0
2017-09-11 12:40:00,27.13,27.13,27.07,27.08,16303.0,21.4793,21.4793,21.4318,21.4397,16303.0
2017-09-11 12:50:00,27.09,27.14,27.08,27.12,9481.0,21.4476,21.4872,21.4397,21.4713,9481.0
2017-09-11 13:00:00,27.12,27.13,27.06,27.09,23623.0,21.4713,21.4793,21.4238,21.4476,23623.0
2017-09-11 13:10:00,27.08,27.09,27.04,27.06,12102.0,21.4397,21.4476,21.408,21.4238,12102.0
2017-09-11 13:20:00,27.07,27.07,27.03,27.04,6409.0,21.4318,21.4318,21.4001,21.408,6409.0
2017-09-11 13:30:00,27.04,27.09,27.0,27.06,74455.0,21.408,21.4476,21.3763,21.4238,74455.0
2017-09-11 13:40:00,27.06,27.07,27.02,27.04,17642.0,21.4238,21.4318,21.3922,21.408,17642.0
2017-09-11 13:50:00,27.02,27.04,26.99,26.99,19950.0,21.3922,21.408,21.3684,21.3684,19950.0
2017-09-11 14:00:00,26.99,27.0,26.95,26.97,17088.0,21.3684,21.3763,21.3368,21.3526,17088.0
2017-09-11 14:10:00,26.96,26.97,26.93,26.97,15503.0,21.3447,21.3526,21.3209,21.3526,15503.0
2017-09-11 14:20:00,26.96,27.07,26.96,27.07,29492.0,21.3447,21.4318,21.3447,21.4318,29492.0
2017-09-11 14:30:00,27.08,27.1,27.06,27.07,22456.0,21.4397,21.4555,21.4238,21.4318,22456.0
2017-09-11 14:40:00,27.07,27.14,27.05,27.13,22010.0,21.4318,21.4872,21.4159,21.4793,22010.0
2017-09-11 14:50:00,27.13,27.13,27.04,27.04,29569.0,21.4793,21.4793,21.408,21.408,29569.0
2017-09-11 15:00:00,27.05,27.07,27.02,27.06,34650.0,21.4159,21.4318,21.3922,21.4238,34650.0
2017-09-11 15:10:00,27.06,27.09,27.06,27.08,16450.0,21.4238,21.4476,21.4238,21.4397,16450.0
2017-09-11 15:20:00,27.08,27.08,27.04,27.06,25802.0,21.4397,21.4397,21.408,21.4238,25802.0
2017-09-11 15:30:00,27.05,27.1,27.03,27.1,60498.0,21.4159,21.4555,21.4001,21.4555,60498.0
2017-09-11 15:40:00,27.1,27.1,27.05,27.09,79717.0,21.4555,21.4555,21.4159,21.4476,79717.0
2017-09-11 15:50:00,27.09,27.09,27.03,27.08,219925.0,21.4476,21.4476,21.4001,21.4397,219925.0
2017-09-12 09:30:00,27.2,27.2,26.92,27.08,31743.0,21.5347,21.5347,21.313,21.4397,31743.0
2017-09-12 09:40:00,27.05,27.24,27.01,27.21,45085.0,21.4159,21.5664,21.3843,21.5426,45085.0
2017-09-12 09:50:00,27.16,27.27,27.13,27.19,29533.0,21.503,21.5901,21.4793,21.5268,29533.0
2017-09-12 10:00:00,27.21,27.31,27.14,27.31,28785.0,21.5426,21.6218,21.4872,21.6218,28785.0
2017-09-12 10:10:00,27.3,27.34,27.27,27.32,34592.0,21.6139,21.6455,21.5901,21.6297,34592.0
2017-09-12 10:20:00,27.31,27.44,27.3,27.41,48925.0,21.6218,21.7247,21.6139,21.7009,48925.0
2017-09-12 10:30:00,27.39,27.57,27.38,27.53,58657.0,21.6851,21.8276,21.6772,21.7959,58657.0
2017-09-12 10:40:00,27.53,27.61,27.49,27.5,42464.0,21.7959,21.8593,21.7643,21.7722,42464.0
2017-09-12 10:50:00,27.5,27.57,27.48,27.57,29250.0,21.7722,21.8276,21.7564,21.8276,29250.0
2017-09-12 11:00:00,27.57,27.59,27.45,27.49,22977.0,21.8276,21.8435,21.7326,21.7643,22977.0
2017-09-12 11:10:00,27.49,27.5,27.42,27.5,25386.0,21.7643,21.7722,21.7089,21.7722,25386.0
2017-09-12 11:20:00,27.49,27.58,27.48,27.55,20120.0,21.7643,21.8355,21.7564,21.8118,20120.0
2017-09-12 11:30:00,27.55,27.56,27.46,27.48,29438.0,21.8118,21.8197,21.7405,21.7564,29438.0
2017-09-12 11:40:00,27.48,27.55,27.48,27.55,17782.0,21.7564,21.8118,21.7564,21.8118,17782.0
2017-09-12 11:50:00,27.54,27.63,27.54,27.61,22873.0,21.8039,21.8751,21.8039,21.8593,22873.0
2017-09-12 12:00:00,27.6,27.6,27.57,27.57,15524.0,21.8514,21.8514,21.8276,21.8276,15524.0
2017-09-12 12:10:00,27.57,27.64,27.57,27.61,24609.0,21.8276,21.883,21.8276,21.8593,24609.0
2017-09-12 12:20:00,27.61,27.64,27.6,27.61,24315.0,21.8593,21.883,21.8514,21.8593,24315.0
2017-09-12 12:30:00,27.6,27.82,27.57,27.74,121898.0,21.8514,22.0255,21.8276,21.9622,121898.0
2017-09-12 12:40:00,27.73,27.86,27.73,27.85,63049.0,21.9543,22.0572,21.9543,22.0493,63049.0
2017-09-12 12:50:00,27.83,27.86,27.81,27.84,27773.0,22.0335,22.0572,22.0176,22.0414,27773.0
2017-09-12 13:00:00,27.83,27.93,27.77,27.88,51781.0,22.0335,22.1126,21.986,22.073,51781.0
2017-09-12 13:10:00,27.86,27.96,27.86,27.94,50980.0,22.0572,22.1364,22.0572,22.1206,50980.0
2017-09-12 13:20:00,27.94,28.11,27.92,28.02,83299.0,22.1206,22.2551,22.1047,22.1839,83299.0
2017-09-12 13:30:00,28.02,28.06,27.97,28.03,48099.0,22.1839,22.2156,22.1443,22.1918,48099.0
2017-09-12 13:40:00,28.04,28.08,27.99,28.02,66687.0,22.1997,22.2314,22.1601,22.1839,66687.0
2017-09-12 13:50:00,28.01,28.1,28.01,28.1,57328.0,22.176,22.2472,22.176,22.2472,57328.0
2017-09-12 14:00:00,28.09,28.11,28.0,28.02,47965.0,22.2393,22.2551,22.1681,22.1839,47965.0
2017-09-12 14:10:00,28.01,28.03,27.91,27.91,40469.0,22.176,22.1918,22.0968,22.0968,40469.0
2017-09-12 14:20:00,27.91,27.93,27.85,27.9,48207.0,22.0968,22.1126,22.0493,22.0889,48207.0
2017-09-12 14:30:00,27.89,27.94,27.85,27.85,60827.0,22.081,22.1206,22.0493,22.0493,60827.0
2017-09-12 14:40:00,27.85,27.86,27.75,27.77,47001.0,22.0493,22.0572,21.9701,21.986,47001.0
2017-09-12 14:50:00,27.76,27.77,27.71,27.71,35888.0,21.978,21.986,21.9385,21.9385,35888.0
2017-09-12 15:00:00,27.71,27.74,27.68,27.69,22522.0,21.9385,21.9622,21.9147,21.9226,22522.0
2017-09-12 15:10:00,27.69,27.76,27.69,27.73,34083.0,21.9226,21.978,21.9226,21.9543,34083.0
2017-09-12 15:20:00,27.73,27.76,27.72,27.74,25070.0,21.9543,21.978,21.9464,21.9622,25070.0
2017-09-12 15:30:00,27.73,27.78,27.72,27.77,46335.0,21.9543,21.9939,21.9464,21.986,46335.0
2017-09-12 15:40:00,27.77,27.79,27.73,27.73,63638.0,21.986,22.0018,21.9543,21.9543,63638.0
2017-09-12 15:50:00,27.73,27.74,27.7,27.72,139698.0,21.9543,21.9622,21.9305,21.9464,139698.0
2017-09-13 09:30:00,27.76,28.29,27.75,28.13,72084.0,21.978,22.3977,21.9701,22.271,72084.0
2017-09-13 09:40:00,28.13,28.19,27.99,28.06,40407.0,22.271,22.3185,22.1601,22.2156,40407.0
2017-09-13 09:50:00,28.09,28.4,28.07,28.37,87783.0,22.2393,22.4847,22.2235,22.461,87783.0
2017-09-13 10:00:00,28.38,28.49,28.3,28.34,115735.0,22.4689,22.556,22.4056,22.4372,115735.0
2017-09-13 10:10:00,28.34,28.4,28.28,28.34,71283.0,22.4372,22.4847,22.3897,22.4372,71283.0
2017-09-13 10:20:00,28.35,28.47,28.34,28.39,45966.0,22.4452,22.5402,22.4372,22.4768,45966.0
2017-09-13 10:30:00,28.41,28.43,28.17,28.19,57714.0,22.4927,22.5085,22.3026,22.3185,57714.0
2017-09-13 10:40:00,28.18,28.21,28.08,28.18,44370.0,22.3106,22.3343,22.2314,22.3106,44370.0
2017-09-13 10:50:00,28.17,28.19,28.12,28.19,19897.0,22.3026,22.3185,22.2631,22.3185,19897.0
2017-09-13 11:00:00,28.17,28.19,28.12,28.14,14230.0,22.3026,22.3185,22.2631,22.2789,14230.0
2017-09-13 11:10:00,28.15,28.15,28.05,28.09,49758.0,22.2868,22.2868,22.2076,22.2393,49758.0
2017-09-13 11:20:00,28.1,28.11,28.03,28.08,29399.0,22.2472,22.2551,22.1918,22.2314,29399.0
2017-09-13 11:30:00,28.08,28.15,28.08,28.12,21788.0,22.2314,22.2868,22.2314,22.2631,21788.0
2017-09-13 11:40:00,28.12,28.22,28.09,28.15,43695.0,22.2631,22.3422,22.2393,22.2868,43695.0
2017-09-13 11:50:00,28.15,28.16,28.12,28.15,13240.0,22.2868,22.2947,22.2631,22.2868,13240.0
2017-09-13 12:00:00,28.17,28.17,28.11,28.11,18267.0,22.3026,22.3026,22.2551,22.2551,18267.0
2017-09-13 12:10:00,28.13,28.2,28.13,28.2,34766.0,22.271,22.3264,22.271,22.3264,34766.0
2017-09-13 12:20:00,28.18,28.27,28.18,28.26,39477.0,22.3106,22.3818,22.3106,22.3739,39477.0
2017-09-13 12:30:00,28.27,28.27,28.21,28.22,5950.0,22.3818,22.3818,22.3343,22.3422,5950.0
2017-09-13 12:40:00,28.22,28.24,28.16,28.23,34726.0,22.3422,22.3581,22.2947,22.3501,34726.0
2017-09-13 12:50:00,28.23,28.27,28.2,28.21,12196.0,22.3501,22.3818,22.3264,22.3343,12196.0
2017-09-13 13:00:00,28.21,28.22,28.12,28.14,20423.0,22.3343,22.3422,22.2631,22.2789,20423.0
2017-09-13 13:10:00,28.15,28.15,28.09,28.1,16121.0,22.2868,22.2868,22.2393,22.2472,16121.0
2017-09-13 13:20:00,28.1,28.1,28.02,28.03,10319.0,22.2472,22.2472,22.1839,22.1918,10319.0
2017-09-13 13:30:00,28.03,28.08,28.02,28.07,9287.0,22.1918,22.2314,22.1839,22.2235,9287.0
2017-09-13 13:40:00,28.08,28.09,28.0,28.01,23500.0,22.2314,22.2393,22.1681,22.176,23500.0
2017-09-13 13:50:00,28.02,28.06,28.01,28.06,13313.0,22.1839,22.2156,22.176,22.2156,13313.0
2017-09-13 14:00:00,28.06,28.12,28.05,28.09,31121.0,22.2156,22.2631,22.2076,22.2393,31121.0
2017-09-13 14:10:00,28.07,28.13,28.07,28.08,15702.0,22.2235,22.271,22.2235,22.2314,15702.0
2017-09-13 14:20:00,28.09,28.16,28.07,28.15,32034.0,22.2393,22.2947,22.2235,22.2868,32034.0
2017-09-13 14:30:00,28.15,28.21,28.14,28.18,56576.0,22.2868,22.3343,22.2789,22.3106,56576.0
2017-09-13 14:40:00,28.18,28.23,28.16,28.23,26460.0,22.3106,22.3501,22.2947,22.3501,26460.0
2017-09-13 14:50:00,28.23,28.26,28.22,28.26,32591.0,22.3501,22.3739,22.3422,22.3739,32591.0
2017-09-13 15:00:00,28.26,28.26,28.16,28.16,18597.0,22.3739,22.3739,22.2947,22.2947,18597.0
2017-09-13 15:10:00,28.16,28.23,28.15,28.19,33075.0,22.2947,22.3501,22.2868,22.3185,33075.0
2017-09-13 15:20:00,28.18,28.23,28.17,28.17,40063.0,22.3106,22.3501,22.3026,22.3026,40063.0
2017-09-13 15:30:00,28.18,28.18,28.12,28.14,55380.0,22.3106,22.3106,22.2631,22.2789,55380.0
2017-09-13 15:40:00,28.14,28.23,28.13,28.23,112254.0,22.2789,22.3501,22.271,22.3501,112254.0
2017-09-13 15:50:00,28.22,28.24,28.16,28.17,206672.0,22.3422,22.3581,22.2947,22.3026,206672.0
2017-09-14 09:30:00,28.17,28.18,27.51,27.53,62022.0,22.3026,22.3106,21.7801,21.7959,62022.0
2017-09-14 09:40:00,27.54,27.54,27.26,27.44,109252.0,21.8039,21.8039,21.5822,21.7247,109252.0
2017-09-14 09:50:00,27.44,27.54,27.32,27.38,49268.0,21.7247,21.8039,21.6297,21.6772,49268.0
2017-09-14 10:00:00,27.39,27.54,27.39,27.51,42641.0,21.6851,21.8039,21.6851,21.7801,42641.0
2017-09-14 10:10:00,27.51,27.62,27.44,27.62,29292.0,21.7801,21.8672,21.7247,21.8672,29292.0
2017-09-14 10:20:00,27.61,27.65,27.54,27.63,28570.0,21.8593,21.891,21.8039,21.8751,28570.0
2017-09-14 10:30:00,27.62,27.66,27.57,27.6,27774.0,21.8672,21.8989,21.8276,21.8514,27774.0
2017-09-14 10:40:00,27.6,27.6,27.51,27.58,25248.0,21.8514,21.8514,21.7801,21.8355,25248.0
2017-09-14 10:50:00,27.58,27.58,27.53,27.56,24470.0,21.8355,21.8355,21.7959,21.8197,24470.0
2017-09-14 11:00:00,27.55,27.59,27.48,27.59,28751.0,21.8118,21.8435,21.7564,21.8435,28751.0
2017-09-14 11:10:00,27.58,27.61,27.53,27.53,30537.0,21.8355,21.8593,21.7959,21.7959,30537.0
2017-09-14 11:20:00,27.54,27.61,27.53,27.58,65499.0,21.8039,21.8593,21.7959,21.8355,65499.0
2017-09-14 11:30:00,27.58,27.59,27.5,27.55,24507.0,21.8355,21.8435,21.7722,21.8118,24507.0
2017-09-14 11:40:00,27.56,27.56,27.43,27.43,19985.0,21.8197,21.8197,21.7168,21.7168,19985.0
2017-09-14 11:50:00,27.43,27.58,27.43,27.57,56319.0,21.7168,21.8355,21.7168,21.8276,56319.0
2017-09-14 12:00:00,27.57,27.58,27.53,27.55,29538.0,21.8276,21.8355,21.7959,21.8118,29538.0
2017-09-14 12:10:00,27.55,27.57,27.46,27.51,30418.0,21.8118,21.8276,21.7405,21.7801,30418.0
2017-09-14 12:20:00,27.51,27.52,27.47,27.49,21579.0,21.7801,21.788,21.7484,21.7643,21579.0
2017-09-14 12:30:00,27.48,27.54,27.48,27.49,17502.0,21.7564,21.8039,21.7564,21.7643,17502.0
2017-09-14 12:40:00,27.48,27.48,27.44,27.46,20060.0,21.7564,21.7564,21.7247,21.7405,20060.0
2017-09-14 12:50:00,27.47,27.49,27.4,27.4,16398.0,21.7484,21.7643,21.693,21.693,16398.0
2017-09-14 13:00:00,27.41,27.41,27.35,27.35,17036.0,21.7009,21.7009,21.6534,21.6534,17036.0
2017-09-14 13:10:00,27.35,27.42,27.32,27.39,20515.0,21.6534,21.7089,21.6297,21.6851,20515.0
2017-09-14 13:20:00,27.4,27.41,27.34,27.38,22213.0,21.693,21.7009,21.6455,21.6772,22213.0
2017-09-14 13:30:00,27.38,27.4,27.35,27.38,15971.0,21.6772,21.693,21.6534,21.6772,15971.0
2017-09-14 13:40:00,27.37,27.38,27.34,27.36,28754.0,21.6693,21.6772,21.6455,21.6614,28754.0
2017-09-14 13:50:00,27.35,27.37,27.34,27.35,15879.0,21.6534,21.6693,21.6455,21.6534,15879.0
2017-09-14 14:00:00,27.36,27.44,27.33,27.44,41262.0,21.6614,21.7247,21.6376,21.7247,41262.0
2017-09-14 14:10:00,27.45,27.61,27.45,27.5,103642.0,21.7326,21.8593,21.7326,21.7722,103642.0
2017-09-14 14:20:00,27.49,27.52,27.36,27.39,63153.0,21.7643,21.788,21.6614,21.6851,63153.0
2017-09-14 14:30:00,27.39,27.4,27.26,27.3,58051.0,21.6851,21.693,21.5822,21.6139,58051.0
2017-09-14 14:40:00,27.3,27.31,27.25,27.25,36278.0,21.6139,21.6218,21.5743,21.5743,36278.0
2017-09-14 14:50:00,27.25,27.3,27.2,27.28,71792.0,21.5743,21.6139,21.5347,21.598,71792.0
2017-09-14 15:00:00,27.29,27.29,27.21,27.29,58382.0,21.6059,21.6059,21.5426,21.6059,58382.0
2017-09-14 15:10:00,27.29,27.3,27.21,27.26,50839.0,21.6059,21.6139,21.5426,21.5822,50839.0
2017-09-14 15:20:00,27.27,27.28,27.23,27.26,54568.0,21.5901,21.598,21.5584,21.5822,54568.0
2017-09-14 15:30:00,27.26,27.35,27.24,27.3,98853.0,21.5822,21.6534,21.5664,21.6139,98853.0
2017-09-14 15:40:00,27.3,27.31,27.25,27.26,106528.0,21.6139,21.6218,21.5743,21.5822,106528.0
2017-09-14 15:50:00,27.27,27.33,27.26,27.31,141342.0,21.5901,21.6376,21.5822,21.6218,141342.0
2017-09-15 09:30:00,27.25,27.52,27.15,27.52,117278.0,21.5743,21.788,21.4951,21.788,117278.0
2017-09-15 09:40:00,27.52,27.74,27.46,27.7,40886.0,21.788,21.9622,21.7405,21.9305,40886.0
2017-09-15 09:50:00,27.7,27.96,27.63,27.96,111389.0,21.9305,22.1364,21.8751,22.1364,111389.0
2017-09-15 10:00:00,27.92,27.98,27.68,27.69,50097.0,22.1047,22.1522,21.9147,21.9226,50097.0
2017-09-15 10:10:00,27.68,28.0,27.62,27.94,140700.0,21.9147,22.1681,21.8672,22.1206,140700.0
2017-09-15 10:20:00,27.94,28.09,27.87,27.89,82653.0,22.1206,22.2393,22.0651,22.081,82653.0
2017-09-15 10:30:00,27.89,27.94,27.82,27.85,44442.0,22.081,22.1206,22.0255,22.0493,44442.0
2017-09-15 10:40:00,27.85,27.87,27.73,27.74,51840.0,22.0493,22.0651,21.9543,21.9622,51840.0
2017-09-15 10:50:00,27.73,27.87,27.71,27.77,60117.0,21.9543,22.0651,21.9385,21.986,60117.0
2017-09-15 11:00:00,27.77,27.77,27.7,27.75,34876.0,21.986,21.986,21.9305,21.9701,34876.0
2017-09-15 11:10:00,27.75,27.79,27.7,27.77,28982.0,21.9701,22.0018,21.9305,21.986,28982.0
2017-09-15 11:20:00,27.76,27.83,27.75,27.8,58921.0,21.978,22.0335,21.9701,22.0097,58921.0
2017-09-15 11:30:00,27.79,27.83,27.71,27.75,26902.0,22.0018,22.0335,21.9385,21.9701,26902.0
2017-09-15 11:40:00,27.74,27.82,27.72,27.78,23846.0,21.9622,22.0255,21.9464,21.9939,23846.0
2017-09-15 11:50:00,27.77,27.78,27.69,27.78,26744.0,21.986,21.9939,21.9226,21.9939,26744.0
2017-09-15 12:00:00,27.77,27.82,27.77,27.8,17382.0,21.986,22.0255,21.986,22.0097,17382.0
2017-09-15 12:10:00,27.8,27.85,27.79,27.82,22549.0,22.0097,22.0493,22.0018,22.0255,22549.0
2017-09-15 12:20:00,27.82,27.87,27.82,27.87,23519.0,22.0255,22.0651,22.0255,22.0651,23519.0
2017-09-15 12:30:00,27.88,27.89,27.84,27.86,24951.0,22.073,22.081,22.0414,22.0572,24951.0
2017-09-15 12:40:00,27.86,27.9,27.82,27.83,31683.0,22.0572,22.0889,22.0255,22.0335,31683.0
2017-09-15 12:50:00,27.83,27.85,27.75,27.82,57240.0,22.0335,22.0493,21.9701,22.0255,57240.0
2017-09-15 13:00:00,27.82,27.9,27.82,27.9,31873.0,22.0255,22.0889,22.0255,22.0889,31873.0
2017-09-15 13:10:00,27.89,27.89,27.81,27.83,14825.0,22.081,22.081,22.0176,22.0335,14825.0
2017-09-15 13:20:00,27.82,27.86,27.8,27.86,18316.0,22.0255,22.0572,22.0097,22.0572,18316.0
2017-09-15 13:30:00,27.85,27.86,27.81,27.82,30984.0,22.0493,22.0572,22.0176,22.0255,30984.0
2017-09-15 13:40:00,27.82,27.86,27.73,27.8,44817.0,22.0255,22.0572,21.9543,22.0097,44817.0
2017-09-15 13:50:00,27.8,27.86,27.76,27.76,39235.0,22.0097,22.0572,21.978,21.978,39235.0
2017-09-15 14:00:00,27.76,27.78,27.72,27.77,24436.0,21.978,21.9939,21.9464,21.986,24436.0
2017-09-15 14:10:00,27.77,27.8,27.74,27.77,30820.0,21.986,22.0097,21.9622,21.986,30820.0
2017-09-15 14:20:00,27.77,27.8,27.74,27.8,41235.0,21.986,22.0097,21.9622,22.0097,41235.0
2017-09-15 14:30:00,27.79,27.8,27.76,27.77,30894.0,22.0018,22.0097,21.978,21.986,30894.0
2017-09-15 14:40:00,27.77,27.8,27.77,27.79,20732.0,21.986,22.0097,21.986,22.0018,20732.0
2017-09-15 14:50:00,27.79,27.8,27.77,27.78,27022.0,22.0018,22.0097,21.986,21.9939,27022.0
2017-09-15 15:00:00,27.79,27.84,27.78,27.82,68967.0,22.0018,22.0414,21.9939,22.0255,68967.0
2017-09-15 15:10:00,27.81,27.83,27.75,27.75,31724.0,22.0176,22.0335,21.9701,21.9701,31724.0
2017-09-15 15:20:00,27.75,27.82,27.74,27.8,52609.0,21.9701,22.0255,21.9622,22.0097,52609.0
2017-09-15 15:30:00,27.8,27.85,27.78,27.8,63770.0,22.0097,22.0493,21.9939,22.0097,63770.0
2017-09-15 15:40:00,27.8,27.82,27.76,27.76,132328.0,22.0097,22.0255,21.978,21.978,132328.0
2017-09-15 15:50:00,27.76,27.81,27.73,27.74,281326.0,21.978,22.0176,21.9543,21.9622,281326.0
2017-09-18 09:30:00,27.8,27.88,27.54,27.6,38904.0,22.0097,22.073,21.8039,21.8514,38904.0
2017-09-18 09:40:00,27.6,27.76,27.52,27.65,38062.0,21.8514,21.978,21.788,21.891,38062.0
2017-09-18 09:50:00,27.62,27.87,27.59,27.77,44985.0,21.8672,22.0651,21.8435,21.986,44985.0
2017-09-18 10:00:00,27.75,27.75,27.55,27.55,21356.0,21.9701,21.9701,21.8118,21.8118,21356.0
2017-09-18 10:10:00,27.55,27.61,27.52,27.55,20663.0,21.8118,21.8593,21.788,21.8118,20663.0
2017-09-18 10:20:00,27.54,27.59,27.53,27.55,21002.0,21.8039,21.8435,21.7959,21.8118,21002.0
2017-09-18 10:30:00,27.55,27.76,27.55,27.71,21556.0,21.8118,21.978,21.8118,21.9385,21556.0
2017-09-18 10:40:00,27.71,27.74,27.69,27.72,32808.0,21.9385,21.9622,21.9226,21.9464,32808.0
2017-09-18 10:50:00,27.72,27.73,27.65,27.72,55225.0,21.9464,21.9543,21.891,21.9464,55225.0
2017-09-18 11:00:00,27.73,27.76,27.69,27.71,48262.0,21.9543,21.978,21.9226,21.9385,48262.0
2017-09-18 11:10:00,27.7,27.73,27.7,27.7,50506.0,21.9305,21.9543,21.9305,21.9305,50506.0
2017-09-18 11:20:00,27.71,27.75,27.7,27.71,26009.0,21.9385,21.9701,21.9305,21.9385,26009.0
2017-09-18 11:30:00,27.71,27.73,27.68,27.68,74819.0,21.9385,21.9543,21.9147,21.9147,74819.0
2017-09-18 11:40:00,27.67,27.67,27.47,27.52,76558.0,21.9068,21.9068,21.7484,21.788,76558.0
2017-09-18 11:50:00,27.52,27.57,27.51,27.53,48197.0,21.788,21.8276,21.7801,21.7959,48197.0
2017-09-18 12:00:00,27.53,27.57,27.53,27.56,26274.0,21.7959,21.8276,21.7959,21.8197,26274.0
2017-09-18 12:10:00,27.56,27.56,27.41,27.43,23055.0,21.8197,21.8197,21.7009,21.7168,23055.0
2017-09-18 12:20:00,27.43,27.44,27.37,27.38,20559.0,21.7168,21.7247,21.6693,21.6772,20559.0
2017-09-18 12:30:00,27.38,27.4,27.37,27.4,14579.0,21.6772,21.693,21.6693,21.693,14579.0
2017-09-18 12:40:00,27.39,27.45,27.38,27.38,42355.0,21.6851,21.7326,21.6772,21.6772,42355.0
2017-09-18 12:50:00,27.39,27.41,27.37,27.41,16413.0,21.6851,21.7009,21.6693,21.7009,16413.0
2017-09-18 13:00:00,27.4,27.4,27.33,27.33,22358.0,21.693,21.693,21.6376,21.6376,22358.0
2017-09-18 13:10:00,27.33,27.34,27.27,27.29,17954.0,21.6376,21.6455,21.5901,21.6059,17954.0
2017-09-18 13:20:00,27.29,27.32,27.28,27.32,17405.0,21.6059,21.6297,21.598,21.6297,17405.0
2017-09-18 13:30:00,27.31,27.32,27.27,27.29,16213.0,21.6218,21.6297,21.5901,21.6059,16213.0
2017-09-18 13:40:00,27.29,27.32,27.28,27.31,19748.0,21.6059,21.6297,21.598,21.6218,19748.0
2017-09-18 13:50:00,27.31,27.31,27.24,27.25,23352.0,21.6218,21.6218,21.5664,21.5743,23352.0
2017-09-18 14:00:00,27.25,27.28,27.24,27.25,12404.0,21.5743,21.598,21.5664,21.5743,12404.0
2017-09-18 14:10:00,27.25,27.26,27.16,27.18,32904.0,21.5743,21.5822,21.503,21.5188,32904.0
2017-09-18 14:20:00,27.19,27.22,27.17,27.22,31367.0,21.5268,21.5505,21.5109,21.5505,31367.0
2017-09-18 14:30:00,27.22,27.29,27.21,27.26,40056.0,21.5505,21.6059,21.5426,21.5822,40056.0
2017-09-18 14:40:00,27.26,27.27,27.19,27.21,28553.0,21.5822,21.5901,21.5268,21.5426,28553.0
2017-09-18 14:50:00,27.21,27.28,27.2,27.26,46391.0,21.5426,21.598,21.5347,21.5822,46391.0
2017-09-18 15:00:00,27.26,27.31,27.26,27.28,44050.0,21.5822,21.6218,21.5822,21.598,44050.0
2017-09-18 15:10:00,27.29,27.31,27.26,27.31,45533.0,21.6059,21.6218,21.5822,21.6218,45533.0
2017-09-18 15:20:00,27.3,27.37,27.3,27.36,81472.0,21.6139,21.6693,21.6139,21.6614,81472.0
2017-09-18 15:30:00,27.37,27.41,27.36,27.37,55981.0,21.6693,21.7009,21.6614,21.6693,55981.0
2017-09-18 15:40:00,27.37,27.39,27.32,27.39,76123.0,21.6693,21.6851,21.6297,21.6851,76123.0
2017-09-18 15:50:00,27.39,27.39,27.33,27.35,128279.0,21.6851,21.6851,21.6376,21.6534,128279.0
2017-09-19 09:30:00,27.31,27.38,27.05,27.29,84226.0,21.6218,21.6772,21.4159,21.6059,84226.0
2017-09-19 09:40:00,27.3,27.56,27.3,27.51,78294.0,21.6139,21.8197,21.6139,21.7801,78294.0
2017-09-19 09:50:00,27.5,27.58,27.47,27.51,25805.0,21.7722,21.8355,21.7484,21.7801,25805.0
2017-09-19 10:00:00,27.52,27.57,27.47,27.48,30461.0,21.788,21.8276,21.7484,21.7564,30461.0
2017-09-19 10:10:00,27.49,27.49,27.25,27.27,32557.0,21.7643,21.7643,21.5743,21.5901,32557.0
2017-09-19 10:20:00,27.27,27.41,27.26,27.36,66160.0,21.5901,21.7009,21.5822,21.6614,66160.0
2017-09-19 10:30:00,27.36,27.39,27.3,27.3,39769.0,21.6614,21.6851,21.6139,21.6139,39769.0
2017-09-19 10:40:00,27.3,27.31,27.16,27.17,44673.0,21.6139,21.6218,21.503,21.5109,44673.0
2017-09-19 10:50:00,27.16,27.19,27.14,27.17,20963.0,21.503,21.5268,21.4872,21.5109,20963.0
2017-09-19 11:00:00,27.16,27.16,27.06,27.07,24160.0,21.503,21.503,21.4238,21.4318,24160.0
2017-09-19 11:10:00,27.06,27.07,26.89,26.92,57276.0,21.4238,21.4318,21.2892,21.313,57276.0
2017-09-19 11:20:00,26.93,27.02,26.89,26.95,24699.0,21.3209,21.3922,21.2892,21.3368,24699.0
2017-09-19 11:30:00,26.94,26.96,26.9,26.93,15526.0,21.3288,21.3447,21.2972,21.3209,15526.0
2017-09-19 11:40:00,26.95,26.96,26.89,26.96,19674.0,21.3368,21.3447,21.2892,21.3447,19674.0
2017-09-19 11:50:00,26.95,26.95,26.9,26.94,30842.0,21.3368,21.3368,21.2972,21.3288,30842.0
2017-09-19 12:00:00,26.93,27.0,26.85,26.89,38232.0,21.3209,21.3763,21.2576,21.2892,38232.0
2017-09-19 12:10:00,26.89,26.94,26.85,26.91,29399.0,21.2892,21.3288,21.2576,21.3051,29399.0
2017-09-19 12:20:00,26.93,26.98,26.92,26.96,10068.0,21.3209,21.3605,21.313,21.3447,10068.0
2017-09-19 12:30:00,26.98,27.02,26.96,27.0,14932.0,21.3605,21.3922,21.3447,21.3763,14932.0
2017-09-19 12:40:00,26.98,27.02,26.97,27.02,22893.0,21.3605,21.3922,21.3526,21.3922,22893.0
2017-09-19 12:50:00,27.01,27.02,26.98,27.0,23733.0,21.3843,21.3922,21.3605,21.3763,23733.0
2017-09-19 13:00:00,27.0,27.01,26.98,27.0,25969.0,21.3763,21.3843,21.3605,21.3763,25969.0
2017-09-19 13:10:00,27.0,27.01,26.99,27.0,9463.0,21.3763,21.3843,21.3684,21.3763,9463.0
2017-09-19 13:20:00,27.01,27.01,26.97,26.99,15815.0,21.3843,21.3843,21.3526,21.3684,15815.0
2017-09-19 13:30:00,26.98,26.99,26.95,26.95,13480.0,21.3605,21.3684,21.3368,21.3368,13480.0
2017-09-19 13:40:00,26.96,26.99,26.95,26.96,11992.0,21.3447,21.3684,21.3368,21.3447,11992.0
2017-09-19 13:50:00,26.97,26.99,26.91,26.92,22033.0,21.3526,21.3684,21.3051,21.313,22033.0
2017-09-19 14:00:00,26.93,26.99,26.92,26.97,11246.0,21.3209,21.3684,21.313,21.3526,11246.0
2017-09-19 14:10:00,26.98,26.99,26.93,26.93,17233.0,21.3605,21.3684,21.3209,21.3209,17233.0
2017-09-19 14:20:00,26.93,26.94,26.89,26.89,19086.0,21.3209,21.3288,21.2892,21.2892,19086.0
2017-09-19 14:30:00,26.89,26.91,26.88,26.89,15622.0,21.2892,21.3051,21.2813,21.2892,15622.0
2017-09-19 14:40:00,26.89,26.9,26.83,26.83,24628.0,21.2892,21.2972,21.2417,21.2417,24628.0
2017-09-19 14:50:00,26.82,26.84,26.8,26.83,29043.0,21.2338,21.2497,21.218,21.2417,29043.0
2017-09-19 15:00:00,26.83,26.83,26.75,26.75,27394.0,21.2417,21.2417,21.1784,21.1784,27394.0
2017-09-19 15:10:00,26.76,26.78,26.72,26.77,39734.0,21.1863,21.2022,21.1547,21.1942,39734.0
2017-09-19 15:20:00,26.77,26.81,26.74,26.8,93097.0,21.1942,21.2259,21.1705,21.218,93097.0
2017-09-19 15:30:00,26.8,26.84,26.79,26.83,56147.0,21.218,21.2497,21.2101,21.2417,56147.0
2017-09-19 15:40:00,26.83,26.83,26.69,26.77,242874.0,21.2417,21.2417,21.1309,21.1942,242874.0
2017-09-19 15:50:00,26.77,26.82,26.76,26.8,191077.0,21.1942,21.2338,21.1863,21.218,191077.0
2017-09-20 09:30:00,26.73,26.73,26.21,26.36,67777.0,21.1626,21.1626,20.7509,20.8696,67777.0
2017-09-20 09:40:00,26.36,26.38,26.17,26.34,65844.0,20.8696,20.8855,20.7192,20.8538,65844.0
2017-09-20 09:50:00,26.36,26.45,26.3,26.37,131685.0,20.8696,20.9409,20.8221,20.8776,131685.0
2017-09-20 10:00:00,26.37,26.61,26.36,26.54,126328.0,20.8776,21.0676,20.8696,21.0121,126328.0
2017-09-20 10:10:00,26.53,26.68,26.52,26.64,49796.0,21.0042,21.123,20.9963,21.0913,49796.0
2017-09-20 10:20:00,26.62,26.72,26.62,26.71,33877.0,21.0755,21.1547,21.0755,21.1467,33877.0
2017-09-20 10:30:00,26.71,26.78,26.63,26.75,72659.0,21.1467,21.2022,21.0834,21.1784,72659.0
2017-09-20 10:40:00,26.76,26.86,26.71,26.86,45128.0,21.1863,21.2655,21.1467,21.2655,45128.0
2017-09-20 10:50:00,26.85,26.86,26.74,26.83,87787.0,21.2576,21.2655,21.1705,21.2417,87787.0
2017-09-20 11:00:00,26.83,26.89,26.76,26.81,96473.0,21.2417,21.2892,21.1863,21.2259,96473.0
2017-09-20 11:10:00,26.81,26.87,26.8,26.83,34216.0,21.2259,21.2734,21.218,21.2417,34216.0
2017-09-20 11:20:00,26.82,26.94,26.8,26.93,51550.0,21.2338,21.3288,21.218,21.3209,51550.0
2017-09-20 11:30:00,26.94,26.94,26.83,26.85,21805.0,21.3288,21.3288,21.2417,21.2576,21805.0
2017-09-20 11:40:00,26.85,26.88,26.78,26.79,38414.0,21.2576,21.2813,21.2022,21.2101,38414.0
2017-09-20 11:50:00,26.79,26.85,26.78,26.85,16797.0,21.2101,21.2576,21.2022,21.2576,16797.0
2017-09-20 12:00:00,26.85,26.87,26.78,26.79,30097.0,21.2576,21.2734,21.2022,21.2101,30097.0
2017-09-20 12:10:00,26.79,26.86,26.76,26.78,36799.0,21.2101,21.2655,21.1863,21.2022,36799.0
2017-09-20 12:20:00,26.77,26.8,26.72,26.76,19631.0,21.1942,21.218,21.1547,21.1863,19631.0
2017-09-20 12:30:00,26.78,26.82,26.76,26.8,22443.0,21.2022,21.2338,21.1863,21.218,22443.0
2017-09-20 12:40:00,26.79,26.8,26.73,26.73,58027.0,21.2101,21.218,21.1626,21.1626,58027.0
2017-09-20 12:50:00,26.74,26.76,26.72,26.73,27024.0,21.1705,21.1863,21.1547,21.1626,27024.0
2017-09-20 13:00:00,26.74,26.75,26.68,26.68,9952.0,21.1705,21.1784,21.123,21.123,9952.0
2017-09-20 13:10:00,26.67,26.7,26.64,26.66,16980.0,21.1151,21.1388,21.0913,21.1072,16980.0
2017-09-20 13:20:00,26.66,26.67,26.63,26.63,15952.0,21.1072,21.1151,21.0834,21.0834,15952.0
2017-09-20 13:30:00,26.63,26.63,26.6,26.63,24988.0,21.0834,21.0834,21.0597,21.0834,24988.0
2017-09-20 13:40:00,26.62,26.62,26.56,26.56,19195.0,21.0755,21.0755,21.028,21.028,19195.0
2017-09-20 13:50:00,26.56,26.63,26.53,26.63,27848.0,21.028,21.0834,21.0042,21.0834,27848.0
2017-09-20 14:00:00,26.63,26.71,26.6,26.66,30519.0,21.0834,21.1467,21.0597,21.1072,30519.0
2017-09-20 14:10:00,26.66,26.69,26.62,26.64,41078.0,21.1072,21.1309,21.0755,21.0913,41078.0
2017-09-20 14:20:00,26.63,26.63,26.5,26.5,68663.0,21.0834,21.0834,20.9805,20.9805,68663.0
2017-09-20 14:30:00,26.5,26.51,26.47,26.49,27668.0,20.9805,20.9884,20.9567,20.9726,27668.0
2017-09-20 14:40:00,26.5,26.52,26.46,26.51,55421.0,20.9805,20.9963,20.9488,20.9884,55421.0
2017-09-20 14:50:00,26.51,26.52,26.46,26.46,46527.0,20.9884,20.9963,20.9488,20.9488,46527.0
2017-09-20 15:00:00,26.46,26.5,26.46,26.47,34820.0,20.9488,20.9805,20.9488,20.9567,34820.0
2017-09-20 15:10:00,26.46,26.52,26.45,26.5,63178.0,20.9488,20.9963,20.9409,20.9805,63178.0
2017-09-20 15:20:00,26.5,26.51,26.45,26.5,54988.0,20.9805,20.9884,20.9409,20.9805,54988.0
2017-09-20 15:30:00,26.5,26.54,26.49,26.53,46492.0,20.9805,21.0121,20.9726,21.0042,46492.0
2017-09-20 15:40:00,26.53,26.56,26.51,26.52,80188.0,21.0042,21.028,20.9884,20.9963,80188.0
2017-09-20 15:50:00,26.52,26.55,26.51,26.55,200315.0,20.9963,21.0201,20.9884,21.0201,200315.0
2017-09-21 09:30:00,26.72,26.93,26.65,26.79,46564.0,21.1547,21.3209,21.0992,21.2101,46564.0
2017-09-21 09:40:00,26.77,26.8,26.65,26.74,68575.0,21.1942,21.218,21.0992,21.1705,68575.0
2017-09-21 09:50:00,26.74,26.74,26.52,26.63,66725.0,21.1705,21.1705,20.9963,21.0834,66725.0
2017-09-21 10:00:00,26.64,26.71,26.6,26.65,34960.0,21.0913,21.1467,21.0597,21.0992,34960.0
2017-09-21 10:10:00,26.65,26.71,26.63,26.63,26768.0,21.0992,21.1467,21.0834,21.0834,26768.0
2017-09-21 10:20:00,26.63,26.66,26.61,26.65,11116.0,21.0834,21.1072,21.0676,21.0992,11116.0
2017-09-21 10:30:00,26.65,26.77,26.64,26.76,34439.0,21.0992,21.1942,21.0913,21.1863,34439.0
2017-09-21 10:40:00,26.76,26.77,26.68,26.69,34378.0,21.1863,21.1942,21.123,21.1309,34378.0
2017-09-21 10:50:00,26.69,26.7,26.59,26.63,30903.0,21.1309,21.1388,21.0517,21.0834,30903.0
2017-09-21 11:00:00,26.63,26.66,26.59,26.66,21295.0,21.0834,21.1072,21.0517,21.1072,21295.0
2017-09-21 11:10:00,26.66,26.66,26.57,26.57,31964.0,21.1072,21.1072,21.0359,21.0359,31964.0
2017-09-21 11:20:00,26.58,26.58,26.47,26.48,51038.0,21.0438,21.0438,20.9567,20.9646,51038.0
2017-09-21 11:30:00,26.48,26.52,26.41,26.52,25881.0,20.9646,20.9963,20.9092,20.9963,25881.0
2017-09-21 11:40:00,26.51,26.52,26.44,26.48,26803.0,20.9884,20.9963,20.933,20.9646,26803.0
2017-09-21 11:50:00,26.47,26.47,26.39,26.44,26465.0,20.9567,20.9567,20.8934,20.933,26465.0
2017-09-21 12:00:00,26.44,26.49,26.43,26.48,15089.0,20.933,20.9726,20.9251,20.9646,15089.0
2017-09-21 12:10:00,26.48,26.53,26.47,26.51,21204.0,20.9646,21.0042,20.9567,20.9884,21204.0
2017-09-21 12:20:00,26.5,26.51,26.47,26.47,22171.0,20.9805,20.9884,20.9567,20.9567,22171.0
2017-09-21 12:30:00,26.48,26.53,26.47,26.5,27426.0,20.9646,21.0042,20.9567,20.9805,27426.0
2017-09-21 12:40:00,26.5,26.51,26.48,26.5,28500.0,20.9805,20.9884,20.9646,20.9805,28500.0
2017-09-21 12:50:00,26.5,26.51,26.48,26.5,10700.0,20.9805,20.9884,20.9646,20.9805,10700.0
2017-09-21 13:00:00,26.51,26.53,26.47,26.47,21104.0,20.9884,21.0042,20.9567,20.9567,21104.0
2017-09-21 13:10:00,26.47,26.47,26.42,26.44,29963.0,20.9567,20.9567,20.9171,20.933,29963.0
2017-09-21 13:20:00,26.44,26.47,26.42,26.45,19689.0,20.933,20.9567,20.9171,20.9409,19689.0
2017-09-21 13:30:00,26.45,26.45,26.43,26.44,13770.0,20.9409,20.9409,20.9251,20.933,13770.0
2017-09-21 13:40:00,26.43,26.43,26.35,26.37,28740.0,20.9251,20.9251,20.8617,20.8776,28740.0
2017-09-21 13:50:00,26.37,26.38,26.32,26.38,67097.0,20.8776,20.8855,20.838,20.8855,67097.0
2017-09-21 14:00:00,26.38,26.41,26.37,26.41,20591.0,20.8855,20.9092,20.8776,20.9092,20591.0
2017-09-21 14:10:00,26.42,26.42,26.33,26.34,31643.0,20.9171,20.9171,20.8459,20.8538,31643.0
2017-09-21 14:20:00,26.33,26.34,26.27,26.29,74550.0,20.8459,20.8538,20.7984,20.8142,74550.0
2017-09-21 14:30:00,26.29,26.32,26.27,26.28,68589.0,20.8142,20.838,20.7984,20.8063,68589.0
2017-09-21 14:40:00,26.27,26.3,26.26,26.3,34512.0,20.7984,20.8221,20.7905,20.8221,34512.0
2017-09-21 14:50:00,26.3,26.36,26.26,26.34,43924.0,20.8221,20.8696,20.7905,20.8538,43924.0
2017-09-21 15:00:00,26.34,26.37,26.29,26.29,26506.0,20.8538,20.8776,20.8142,20.8142,26506.0
2017-09-21 15:10:00,26.28,26.28,26.22,26.23,71158.0,20.8063,20.8063,20.7588,20.7667,71158.0
2017-09-21 15:20:00,26.23,26.24,26.15,26.24,59664.0,20.7667,20.7746,20.7034,20.7746,59664.0
2017-09-21 15:30:00,26.24,26.26,26.21,26.22,55261.0,20.7746,20.7905,20.7509,20.7588,55261.0
2017-09-21 15:40:00,26.23,26.26,26.2,26.26,94489.0,20.7667,20.7905,20.743,20.7905,94489.0
2017-09-21 15:50:00,26.26,26.27,26.22,26.22,162774.0,20.7905,20.7984,20.7588,20.7588,162774.0
2017-09-22 09:30:00,26.25,26.33,26.09,26.14,36235.0,20.7826,20.8459,20.6559,20.6955,36235.0
2017-09-22 09:40:00,26.13,26.48,26.07,26.48,21779.0,20.6875,20.9646,20.64,20.9646,21779.0
2017-09-22 09:50:00,26.46,26.5,26.39,26.5,33619.0,20.9488,20.9805,20.8934,20.9805,33619.0
2017-09-22 10:00:00,26.51,26.56,26.47,26.54,40883.0,20.9884,21.028,20.9567,21.0121,40883.0
2017-09-22 10:10:00,26.53,26.57,26.44,26.57,22374.0,21.0042,21.0359,20.933,21.0359,22374.0
2017-09-22 10:20:00,26.57,26.62,26.52,26.54,75533.0,21.0359,21.0755,20.9963,21.0121,75533.0
2017-09-22 10:30:00,26.52,26.52,26.44,26.5,35399.0,20.9963,20.9963,20.933,20.9805,35399.0
2017-09-22 10:40:00,26.5,26.56,26.47,26.49,35077.0,20.9805,21.028,20.9567,20.9726,35077.0
2017-09-22 10:50:00,26.48,26.58,26.47,26.52,47879.0,20.9646,21.0438,20.9567,20.9963,47879.0
2017-09-22 11:00:00,26.52,26.59,26.51,26.53,23294.0,20.9963,21.0517,20.9884,21.0042,23294.0
2017-09-22 11:10:00,26.53,26.54,26.47,26.53,18270.0,21.0042,21.0121,20.9567,21.0042,18270.0
2017-09-22 11:20:00,26.53,26.55,26.5,26.52,50538.0,21.0042,21.0201,20.9805,20.9963,50538.0
2017-09-22 11:30:00,26.53,26.62,26.53,26.6,33626.0,21.0042,21.0755,21.0042,21.0597,33626.0
2017-09-22 11:40:00,26.62,26.63,26.56,26.6,51527.0,21.0755,21.0834,21.028,21.0597,51527.0
2017-09-22 11:50:00,26.6,26.66,26.58,26.64,40145.0,21.0597,21.1072,21.0438,21.0913,40145.0
2017-09-22 12:00:00,26.64,26.68,26.63,26.67,22977.0,21.0913,21.123,21.0834,21.1151,22977.0
2017-09-22 12:10:00,26.68,26.7,26.67,26.68,24900.0,21.123,21.1388,21.1151,21.123,24900.0
2017-09-22 12:20:00,26.68,26.68,26.64,26.66,16939.0,21.123,21.123,21.0913,21.1072,16939.0
2017-09-22 12:30:00,26.65,26.72,26.65,26.69,23243.0,21.0992,21.1547,21.0992,21.1309,23243.0
2017-09-22 12:40:00,26.68,26.68,26.62,26.66,18450.0,21.123,21.123,21.0755,21.1072,18450.0
2017-09-22 12:50:00,26.66,26.73,26.66,26.71,32506.0,21.1072,21.1626,21.1072,21.1467,32506.0
2017-09-22 13:00:00,26.71,26.75,26.71,26.73,37941.0,21.1467,21.1784,21.1467,21.1626,37941.0
2017-09-22 13:10:00,26.74,26.75,26.72,26.72,25456.0,21.1705,21.1784,21.1547,21.1547,25456.0
2017-09-22 13:20:00,26.72,26.73,26.67,26.71,10312.0,21.1547,21.1626,21.1151,21.1467,10312.0
2017-09-22 13:30:00,26.71,26.73,26.69,26.71,11360.0,21.1467,21.1626,21.1309,21.1467,11360.0
2017-09-22 13:40:00,26.72,26.72,26.68,26.69,20162.0,21.1547,21.1547,21.123,21.1309,20162.0
2017-09-22 13:50:00,26.7,26.73,26.69,26.73,19200.0,21.1388,21.1626,21.1309,21.1626,19200.0
2017-09-22 14:00:00,26.72,26.72,26.69,26.71,21771.0,21.1547,21.1547,21.1309,21.1467,21771.0
2017-09-22 14:10:00,26.71,26.78,26.71,26.78,24153.0,21.1467,21.2022,21.1467,21.2022,24153.0
2017-09-22 14:20:00,26.78,26.81,26.77,26.8,26988.0,21.2022,21.2259,21.1942,21.218,26988.0
2017-09-22 14:30:00,26.8,26.89,26.8,26.89,30718.0,21.218,21.2892,21.218,21.2892,30718.0
2017-09-22 14:40:00,26.89,26.9,26.86,26.88,31038.0,21.2892,21.2972,21.2655,21.2813,31038.0
2017-09-22 14:50:00,26.88,26.89,26.84,26.85,21224.0,21.2813,21.2892,21.2497,21.2576,21224.0
2017-09-22 15:00:00,26.85,26.86,26.8,26.85,25200.0,21.2576,21.2655,21.218,21.2576,25200.0
2017-09-22 15:10:00,26.85,26.89,26.84,26.89,17830.0,21.2576,21.2892,21.2497,21.2892,17830.0
2017-09-22 15:20:00,26.89,26.9,26.85,26.86,25559.0,21.2892,21.2972,21.2576,21.2655,25559.0
2017-09-22 15:30:00,26.87,26.92,26.86,26.87,41029.0,21.2734,21.313,21.2655,21.2734,41029.0
2017-09-22 15:40:00,26.87,26.88,26.84,26.88,66432.0,21.2734,21.2813,21.2497,21.2813,66432.0
2017-09-22 15:50:00,26.88,26.9,26.86,26.86,120538.0,21.2813,21.2972,21.2655,21.2655,120538.0
2017-09-25 09:30:00,26.85,27.18,26.65,27.13,48858.0,21.2576,21.5188,21.0992,21.4793,48858.0
2017-09-25 09:40:00,27.16,27.28,27.07,27.27,98067.0,21.503,21.598,21.4318,21.5901,98067.0
2017-09-25 09:50:00,27.26,27.36,27.14,27.36,61676.0,21.5822,21.6614,21.4872,21.6614,61676.0
2017-09-25 10:00:00,27.36,27.42,27.28,27.39,41535.0,21.6614,21.7089,21.598,21.6851,41535.0
2017-09-25 10:10:00,27.38,27.38,27.27,27.32,43125.0,21.6772,21.6772,21.5901,21.6297,43125.0
2017-09-25 10:20:00,27.32,27.39,27.29,27.37,48753.0,21.6297,21.6851,21.6059,21.6693,48753.0
2017-09-25 10:30:00,27.38,27.45,27.35,27.44,58356.0,21.6772,21.7326,21.6534,21.7247,58356.0
2017-09-25 10:40:00,27.43,27.5,27.38,27.42,23682.0,21.7168,21.7722,21.6772,21.7089,23682.0
2017-09-25 10:50:00,27.42,27.42,27.33,27.33,22712.0,21.7089,21.7089,21.6376,21.6376,22712.0
2017-09-25 11:00:00,27.33,27.33,27.22,27.24,26556.0,21.6376,21.6376,21.5505,21.5664,26556.0
2017-09-25 11:10:00,27.25,27.26,27.13,27.24,26614.0,21.5743,21.5822,21.4793,21.5664,26614.0
2017-09-25 11:20:00,27.22,27.25,27.16,27.23,20816.0,21.5505,21.5743,21.503,21.5584,20816.0
2017-09-25 11:30:00,27.23,27.27,27.17,27.18,27137.0,21.5584,21.5901,21.5109,21.5188,27137.0
2017-09-25 11:40:00,27.17,27.21,27.14,27.2,21002.0,21.5109,21.5426,21.4872,21.5347,21002.0
2017-09-25 11:50:00,27.2,27.21,27.14,27.15,14860.0,21.5347,21.5426,21.4872,21.4951,14860.0
2017-09-25 12:00:00,27.14,27.16,27.1,27.13,17726.0,21.4872,21.503,21.4555,21.4793,17726.0
2017-09-25 12:10:00,27.14,27.17,27.12,27.14,9671.0,21.4872,21.5109,21.4713,21.4872,9671.0
2017-09-25 12:20:00,27.13,27.23,27.11,27.2,28498.0,21.4793,21.5584,21.4634,21.5347,28498.0
2017-09-25 12:30:00,27.2,27.26,27.17,27.26,14503.0,21.5347,21.5822,21.5109,21.5822,14503.0
2017-09-25 12:40:00,27.26,27.3,27.26,27.29,28399.0,21.5822,21.6139,21.5822,21.6059,28399.0
2017-09-25 12:50:00,27.29,27.31,27.24,27.26,29392.0,21.6059,21.6218,21.5664,21.5822,29392.0
2017-09-25 13:00:00,27.28,27.32,27.28,27.29,17252.0,21.598,21.6297,21.598,21.6059,17252.0
2017-09-25 13:10:00,27.28,27.29,27.17,27.19,14026.0,21.598,21.6059,21.5109,21.5268,14026.0
2017-09-25 13:20:00,27.2,27.2,27.1,27.15,14000.0,21.5347,21.5347,21.4555,21.4951,14000.0
2017-09-25 13:30:00,27.15,27.15,27.12,27.13,22741.0,21.4951,21.4951,21.4713,21.4793,22741.0
2017-09-25 13:40:00,27.13,27.13,27.08,27.12,7909.0,21.4793,21.4793,21.4397,21.4713,7909.0
2017-09-25 13:50:00,27.12,27.15,27.1,27.15,13928.0,21.4713,21.4951,21.4555,21.4951,13928.0
2017-09-25 14:00:00,27.13,27.23,27.11,27.22,49959.0,21.4793,21.5584,21.4634,21.5505,49959.0
2017-09-25 14:10:00,27.22,27.32,27.22,27.31,25253.0,21.5505,21.6297,21.5505,21.6218,25253.0
2017-09-25 14:20:00,27.31,27.32,27.25,27.31,38549.0,21.6218,21.6297,21.5743,21.6218,38549.0
2017-09-25 14:30:00,27.3,27.33,27.29,27.32,28438.0,21.6139,21.6376,21.6059,21.6297,28438.0
2017-09-25 14:40:00,27.32,27.35,27.3,27.34,44852.0,21.6297,21.6534,21.6139,21.6455,44852.0
2017-09-25 14:50:00,27.35,27.48,27.35,27.48,57007.0,21.6534,21.7564,21.6534,21.7564,57007.0
2017-09-25 15:00:00,27.48,27.6,27.46,27.58,83327.0,21.7564,21.8514,21.7405,21.8355,83327.0
2017-09-25 15:10:00,27.58,27.58,27.48,27.5,40538.0,21.8355,21.8355,21.7564,21.7722,40538.0
2017-09-25 15:20:00,27.51,27.57,27.51,27.54,49195.0,21.7801,21.8276,21.7801,21.8039,49195.0
2017-09-25 15:30:00,27.54,27.58,27.51,27.56,66870.0,21.8039,21.8355,21.7801,21.8197,66870.0
2017-09-25 15:40:00,27.55,27.56,27.51,27.52,63215.0,21.8118,21.8197,21.7801,21.788,63215.0
2017-09-25 15:50:00,27.51,27.53,27.48,27.52,137182.0,21.7801,21.7959,21.7564,21.788,137182.0
2017-09-26 09:30:00,27.6,27.66,27.42,27.53,45122.0,21.8514,21.8989,21.7089,21.7959,45122.0
2017-09-26 09:40:00,27.51,27.67,27.38,27.5,33117.0,21.7801,21.9068,21.6772,21.7722,33117.0
2017-09-26 09:50:00,27.5,27.55,27.42,27.5,31978.0,21.7722,21.8118,21.7089,21.7722,31978.0
2017-09-26 10:00:00,27.5,27.54,27.34,27.4,99849.0,21.7722,21.8039,21.6455,21.693,99849.0
2017-09-26 10:10:00,27.39,27.4,27.27,27.33,41240.0,21.6851,21.693,21.5901,21.6376,41240.0
2017-09-26 10:20:00,27.35,27.43,27.33,27.42,46958.0,21.6534,21.7168,21.6376,21.7089,46958.0
2017-09-26 10:30:00,27.43,27.49,27.38,27.43,28967.0,21.7168,21.7643,21.6772,21.7168,28967.0
2017-09-26 10:40:00,27.39,27.48,27.39,27.43,21427.0,21.6851,21.7564,21.6851,21.7168,21427.0
2017-09-26 10:50:00,27.44,27.6,27.43,27.57,28901.0,21.7247,21.8514,21.7168,21.8276,28901.0
2017-09-26 11:00:00,27.56,27.57,27.49,27.5,22131.0,21.8197,21.8276,21.7643,21.7722,22131.0
2017-09-26 11:10:00,27.51,27.52,27.46,27.47,17175.0,21.7801,21.788,21.7405,21.7484,17175.0
2017-09-26 11:20:00,27.48,27.48,27.38,27.38,24899.0,21.7564,21.7564,21.6772,21.6772,24899.0
2017-09-26 11:30:00,27.38,27.39,27.34,27.36,24088.0,21.6772,21.6851,21.6455,21.6614,24088.0
2017-09-26 11:40:00,27.36,27.41,27.35,27.39,23719.0,21.6614,21.7009,21.6534,21.6851,23719.0
2017-09-26 11:50:00,27.39,27.49,27.39,27.42,27653.0,21.6851,21.7643,21.6851,21.7089,27653.0
2017-09-26 12:00:00,27.42,27.43,27.38,27.4,13280.0,21.7089,21.7168,21.6772,21.693,13280.0
2017-09-26 12:10:00,27.41,27.45,27.39,27.44,14116.0,21.7009,21.7326,21.6851,21.7247,14116.0
2017-09-26 12:20:00,27.44,27.46,27.42,27.46,14862.0,21.7247,21.7405,21.7089,21.7405,14862.0
2017-09-26 12:30:00,27.46,27.47,27.41,27.44,19630.0,21.7405,21.7484,21.7009,21.7247,19630.0
2017-09-26 12:40:00,27.44,27.52,27.43,27.52,18162.0,21.7247,21.788,21.7168,21.788,18162.0
2017-09-26 12:50:00,27.52,27.54,27.45,27.47,13086.0,21.788,21.8039,21.7326,21.7484,13086.0
2017-09-26 13:00:00,27.47,27.49,27.44,27.45,20177.0,21.7484,21.7643,21.7247,21.7326,20177.0
2017-09-26 13:10:00,27.45,27.49,27.42,27.49,15125.0,21.7326,21.7643,21.7089,21.7643,15125.0
2017-09-26 13:20:00,27.49,27.51,27.48,27.49,11604.0,21.7643,21.7801,21.7564,21.7643,11604.0
2017-09-26 13:30:00,27.48,27.52,27.44,27.52,23285.0,21.7564,21.788,21.7247,21.788,23285.0
2017-09-26 13:40:00,27.52,27.54,27.5,27.5,10558.0,21.788,21.8039,21.7722,21.7722,10558.0
2017-09-26 13:50:00,27.5,27.55,27.49,27.51,16628.0,21.7722,21.8118,21.7643,21.7801,16628.0
2017-09-26 14:00:00,27.52,27.54,27.5,27.54,15224.0,21.788,21.8039,21.7722,21.8039,15224.0
2017-09-26 14:10:00,27.54,27.54,27.47,27.49,24398.0,21.8039,21.8039,21.7484,21.7643,24398.0
2017-09-26 14:20:00,27.5,27.51,27.47,27.49,16297.0,21.7722,21.7801,21.7484,21.7643,16297.0
2017-09-26 14:30:00,27.49,27.57,27.48,27.57,19039.0,21.7643,21.8276,21.7564,21.8276,19039.0
2017-09-26 14:40:00,27.56,27.58,27.53,27.55,20444.0,21.8197,21.8355,21.7959,21.8118,20444.0
2017-09-26 14:50:00,27.56,27.56,27.5,27.53,20293.0,21.8197,21.8197,21.7722,21.7959,20293.0
2017-09-26 15:00:00,27.53,27.6,27.52,27.6,30574.0,21.7959,21.8514,21.788,21.8514,30574.0
2017-09-26 15:10:00,27.61,27.66,27.61,27.63,42986.0,21.8593,21.8989,21.8593,21.8751,42986.0
2017-09-26 15:20:00,27.64,27.65,27.62,27.65,28863.0,21.883,21.891,21.8672,21.891,28863.0
2017-09-26 15:30:00,27.65,27.68,27.61,27.65,56706.0,21.891,21.9147,21.8593,21.891,56706.0
2017-09-26 15:40:00,27.64,27.68,27.59,27.68,83836.0,21.883,21.9147,21.8435,21.9147,83836.0
2017-09-26 15:50:00,27.67,27.68,27.58,27.63,147250.0,21.9068,21.9147,21.8355,21.8751,147250.0
2017-09-27 09:30:00,27.56,27.69,27.19,27.19,83968.0,21.8197,21.9226,21.5268,21.5268,83968.0
2017-09-27 09:40:00,27.25,27.3,27.03,27.14,82351.0,21.5743,21.6139,21.4001,21.4872,82351.0
2017-09-27 09:50:00,27.13,27.21,27.03,27.2,75049.0,21.4793,21.5426,21.4001,21.5347,75049.0
2017-09-27 10:00:00,27.21,27.46,27.2,27.4,61264.0,21.5426,21.7405,21.5347,21.693,61264.0
2017-09-27 10:10:00,27.39,27.53,27.39,27.52,37313.0,21.6851,21.7959,21.6851,21.788,37313.0
2017-09-27 10:20:00,27.54,27.66,27.52,27.54,54523.0,21.8039,21.8989,21.788,21.8039,54523.0
2017-09-27 10:30:00,27.55,27.56,27.3,27.3,77762.0,21.8118,21.8197,21.6139,21.6139,77762.0
2017-09-27 10:40:00,27.29,27.3,27.05,27.14,67143.0,21.6059,21.6139,21.4159,21.4872,67143.0
2017-09-27 10:50:00,27.13,27.17,27.0,27.1,79744.0,21.4793,21.5109,21.3763,21.4555,79744.0
2017-09-27 11:00:00,27.12,27.27,27.08,27.24,57319.0,21.4713,21.5901,21.4397,21.5664,57319.0
2017-09-27 11:10:00,27.21,27.3,27.2,27.2,30260.0,21.5426,21.6139,21.5347,21.5347,30260.0
2017-09-27 11:20:00,27.2,27.28,27.14,27.14,59549.0,21.5347,21.598,21.4872,21.4872,59549.0
2017-09-27 11:30:00,27.14,27.2,27.1,27.18,39773.0,21.4872,21.5347,21.4555,21.5188,39773.0
2017-09-27 11:40:00,27.18,27.27,27.18,27.2,32843.0,21.5188,21.5901,21.5188,21.5347,32843.0
2017-09-27 11:50:00,27.2,27.25,27.17,27.18,27958.0,21.5347,21.5743,21.5109,21.5188,27958.0
2017-09-27 12:00:00,27.18,27.31,27.17,27.3,42336.0,21.5188,21.6218,21.5109,21.6139,42336.0
2017-09-27 12:10:00,27.31,27.31,27.2,27.21,28234.0,21.6218,21.6218,21.5347,21.5426,28234.0
2017-09-27 12:20:00,27.21,27.23,27.15,27.15,32460.0,21.5426,21.5584,21.4951,21.4951,32460.0
2017-09-27 12:30:00,27.15,27.16,27.11,27.13,37826.0,21.4951,21.503,21.4634,21.4793,37826.0
2017-09-27 12:40:00,27.13,27.2,27.11,27.18,28776.0,21.4793,21.5347,21.4634,21.5188,28776.0
2017-09-27 12:50:00,27.19,27.31,27.19,27.31,17449.0,21.5268,21.6218,21.5268,21.6218,17449.0
2017-09-27 13:00:00,27.3,27.39,27.3,27.39,25941.0,21.6139,21.6851,21.6139,21.6851,25941.0
2017-09-27 13:10:00,27.4,27.4,27.27,27.29,46694.0,21.693,21.693,21.5901,21.6059,46694.0
2017-09-27 13:20:00,27.29,27.34,27.25,27.34,20086.0,21.6059,21.6455,21.5743,21.6455,20086.0
2017-09-27 13:30:00,27.33,27.4,27.33,27.37,20301.0,21.6376,21.693,21.6376,21.6693,20301.0
2017-09-27 13:40:00,27.37,27.43,27.36,27.42,15924.0,21.6693,21.7168,21.6614,21.7089,15924.0
2017-09-27 13:50:00,27.43,27.59,27.43,27.58,34095.0,21.7168,21.8435,21.7168,21.8355,34095.0
2017-09-27 14:00:00,27.59,27.61,27.56,27.57,44070.0,21.8435,21.8593,21.8197,21.8276,44070.0
2017-09-27 14:10:00,27.59,27.67,27.58,27.62,27432.0,21.8435,21.9068,21.8355,21.8672,27432.0
2017-09-27 14:20:00,27.61,27.62,27.54,27.62,37428.0,21.8593,21.8672,21.8039,21.8672,37428.0
2017-09-27 14:30:00,27.62,27.64,27.56,27.59,21700.0,21.8672,21.883,21.8197,21.8435,21700.0
2017-09-27 14:40:00,27.59,27.62,27.56,27.56,48489.0,21.8435,21.8672,21.8197,21.8197,48489.0
2017-09-27 14:50:00,27.56,27.56,27.47,27.48,34745.0,21.8197,21.8197,21.7484,21.7564,34745.0
2017-09-27 15:00:00,27.48,27.53,27.45,27.45,65029.0,21.7564,21.7959,21.7326,21.7326,65029.0
2017-09-27 15:10:00,27.45,27.55,27.44,27.55,40390.0,21.7326,21.8118,21.7247,21.8118,40390.0
2017-09-27 15:20:00,27.55,27.56,27.52,27.53,52541.0,21.8118,21.8197,21.788,21.7959,52541.0
2017-09-27 15:30:00,27.53,27.53,27.47,27.49,74750.0,21.7959,21.7959,21.7484,21.7643,74750.0
2017-09-27 15:40:00,27.49,27.53,27.44,27.52,139912.0,21.7643,21.7959,21.7247,21.788,139912.0
2017-09-27 15:50:00,27.52,27.52,27.39,27.44,242506.0,21.788,21.788,21.6851,21.7247,242506.0
2017-09-28 09:30:00,27.47,27.59,27.42,27.45,47958.0,21.7484,21.8435,21.7089,21.7326,47958.0
2017-09-28 09:40:00,27.44,27.62,27.41,27.61,41225.0,21.7247,21.8672,21.7009,21.8593,41225.0
2017-09-28 09:50:00,27.61,27.72,27.56,27.56,21943.0,21.8593,21.9464,21.8197,21.8197,21943.0
2017-09-28 10:00:00,27.56,27.57,27.46,27.54,100624.0,21.8197,21.8276,21.7405,21.8039,100624.0
2017-09-28 10:10:00,27.53,27.57,27.5,27.53,33752.0,21.7959,21.8276,21.7722,21.7959,33752.0
2017-09-28 10:20:00,27.52,27.61,27.52,27.58,48619.0,21.788,21.8593,21.788,21.8355,48619.0
2017-09-28 10:30:00,27.57,27.57,27.36,27.36,49241.0,21.8276,21.8276,21.6614,21.6614,49241.0
2017-09-28 10:40:00,27.38,27.48,27.35,27.39,37735.0,21.6772,21.7564,21.6534,21.6851,37735.0
2017-09-28 10:50:00,27.4,27.42,27.2,27.21,63972.0,21.693,21.7089,21.5347,21.5426,63972.0
2017-09-28 11:00:00,27.21,27.24,27.18,27.18,22591.0,21.5426,21.5664,21.5188,21.5188,22591.0
2017-09-28 11:10:00,27.17,27.17,27.02,27.03,60550.0,21.5109,21.5109,21.3922,21.4001,60550.0
2017-09-28 11:20:00,27.03,27.07,26.97,27.06,26756.0,21.4001,21.4318,21.3526,21.4238,26756.0
2017-09-28 11:30:00,27.07,27.19,27.06,27.16,20873.0,21.4318,21.5268,21.4238,21.503,20873.0
2017-09-28 11:40:00,27.17,27.19,27.11,27.11,19001.0,21.5109,21.5268,21.4634,21.4634,19001.0
2017-09-28 11:50:00,27.11,27.15,27.05,27.15,28274.0,21.4634,21.4951,21.4159,21.4951,28274.0
2017-09-28 12:00:00,27.15,27.18,27.06,27.17,27878.0,21.4951,21.5188,21.4238,21.5109,27878.0
2017-09-28 12:10:00,27.16,27.17,27.1,27.1,30081.0,21.503,21.5109,21.4555,21.4555,30081.0
2017-09-28 12:20:00,27.1,27.13,27.04,27.1,15517.0,21.4555,21.4793,21.408,21.4555,15517.0
2017-09-28 12:30:00,27.12,27.12,27.06,27.07,29845.0,21.4713,21.4713,21.4238,21.4318,29845.0
2017-09-28 12:40:00,27.08,27.13,27.06,27.11,13421.0,21.4397,21.4793,21.4238,21.4634,13421.0
2017-09-28 12:50:00,27.11,27.16,27.1,27.13,17471.0,21.4634,21.503,21.4555,21.4793,17471.0
2017-09-28 13:00:00,27.13,27.18,27.09,27.1,27100.0,21.4793,21.5188,21.4476,21.4555,27100.0
2017-09-28 13:10:00,27.09,27.16,27.06,27.15,25827.0,21.4476,21.503,21.4238,21.4951,25827.0
2017-09-28 13:20:00,27.16,27.16,27.09,27.1,23096.0,21.503,21.503,21.4476,21.4555,23096.0
2017-09-28 13:30:00,27.11,27.12,27.07,27.07,16330.0,21.4634,21.4713,21.4318,21.4318,16330.0
2017-09-28 13:40:00,27.08,27.11,27.05,27.09,28934.0,21.4397,21.4634,21.4159,21.4476,28934.0
2017-09-28 13:50:00,27.09,27.1,27.07,27.1,18982.0,21.4476,21.4555,21.4318,21.4555,18982.0
2017-09-28 14:00:00,27.1,27.13,27.07,27.12,30046.0,21.4555,21.4793,21.4318,21.4713,30046.0
2017-09-28 14:10:00,27.13,27.13,27.08,27.09,30287.0,21.4793,21.4793,21.4397,21.4476,30287.0
2017-09-28 14:20:00,27.1,27.19,27.09,27.14,48674.0,21.4555,21.5268,21.4476,21.4872,48674.0
2017-09-28 14:30:00,27.14,27.17,27.1,27.1,39554.0,21.4872,21.5109,21.4555,21.4555,39554.0
2017-09-28 14:40:00,27.11,27.15,27.09,27.13,23801.0,21.4634,21.4951,21.4476,21.4793,23801.0
2017-09-28 14:50:00,27.12,27.19,27.12,27.16,24990.0,21.4713,21.5268,21.4713,21.503,24990.0
2017-09-28 15:00:00,27.17,27.17,27.12,27.16,22012.0,21.5109,21.5109,21.4713,21.503,22012.0
2017-09-28 15:10:00,27.16,27.17,27.06,27.07,78187.0,21.503,21.5109,21.4238,21.4318,78187.0
2017-09-28 15:20:00,27.07,27.11,27.05,27.07,45636.0,21.4318,21.4634,21.4159,21.4318,45636.0
2017-09-28 15:30:00,27.07,27.1,27.05,27.07,48747.0,21.4318,21.4555,21.4159,21.4318,48747.0
2017-09-28 15:40:00,27.07,27.49,27.06,27.41,290887.0,21.4318,21.7643,21.4238,21.7009,290887.0
2017-09-28 15:50:00,27.41,27.54,27.35,27.43,522804.0,21.7009,21.8039,21.6534,21.7168,522804.0
2017-09-29 09:30:00,27.35,27.74,27.18,27.34,85162.0,21.6534,21.9622,21.5188,21.6455,85162.0
2017-09-29 09:40:00,27.35,27.39,27.08,27.16,89268.0,21.6534,21.6851,21.4397,21.503,89268.0
2017-09-29 09:50:00,27.19,27.37,27.18,27.3,107185.0,21.5268,21.6693,21.5188,21.6139,107185.0
2017-09-29 10:00:00,27.31,27.48,27.28,27.36,54353.0,21.6218,21.7564,21.598,21.6614,54353.0
2017-09-29 10:10:00,27.37,27.45,27.32,27.37,46475.0,21.6693,21.7326,21.6297,21.6693,46475.0
2017-09-29 10:20:00,27.38,27.41,27.25,27.25,21704.0,21.6772,21.7009,21.5743,21.5743,21704.0
2017-09-29 10:30:00,27.27,27.44,27.25,27.42,40535.0,21.5901,21.7247,21.5743,21.7089,40535.0
2017-09-29 10:40:00,27.42,27.44,27.27,27.28,36943.0,21.7089,21.7247,21.5901,21.598,36943.0
2017-09-29 10:50:00,27.29,27.33,27.24,27.29,25638.0,21.6059,21.6376,21.5664,21.6059,25638.0
2017-09-29 11:00:00,27.28,27.3,27.22,27.23,28297.0,21.598,21.6139,21.5505,21.5584,28297.0
2017-09-29 11:10:00,27.25,27.29,27.22,27.24,37629.0,21.5743,21.6059,21.5505,21.5664,37629.0
2017-09-29 11:20:00,27.24,27.24,27.07,27.12,139277.0,21.5664,21.5664,21.4318,21.4713,139277.0
2017-09-29 11:30:00,27.12,27.22,27.12,27.15,31993.0,21.4713,21.5505,21.4713,21.4951,31993.0
2017-09-29 11:40:00,27.14,27.21,27.14,27.21,32748.0,21.4872,21.5426,21.4872,21.5426,32748.0
2017-09-29 11:50:00,27.21,27.22,27.15,27.19,19031.0,21.5426,21.5505,21.4951,21.5268,19031.0
2017-09-29 12:00:00,27.18,27.22,27.16,27.22,12253.0,21.5188,21.5505,21.503,21.5505,12253.0
2017-09-29 12:10:00,27.21,27.22,27.18,27.2,17404.0,21.5426,21.5505,21.5188,21.5347,17404.0
2017-09-29 12:20:00,27.19,27.22,27.12,27.14,32254.0,21.5268,21.5505,21.4713,21.4872,32254.0
2017-09-29 12:30:00,27.14,27.16,27.11,27.12,37384.0,21.4872,21.503,21.4634,21.4713,37384.0
2017-09-29 12:40:00,27.13,27.14,26.99,27.04,60709.0,21.4793,21.4872,21.3684,21.408,60709.0
2017-09-29 12:50:00,27.03,27.08,27.02,27.06,24669.0,21.4001,21.4397,21.3922,21.4238,24669.0
2017-09-29 13:00:00,27.08,27.1,27.02,27.03,24280.0,21.4397,21.4555,21.3922,21.4001,24280.0
2017-09-29 13:10:00,27.06,27.06,27.0,27.0,16565.0,21.4238,21.4238,21.3763,21.3763,16565.0
2017-09-29 13:20:00,27.0,27.02,26.96,26.99,30775.0,21.3763,21.3922,21.3447,21.3684,30775.0
2017-09-29 13:30:00,26.99,27.03,26.92,26.96,38911.0,21.3684,21.4001,21.313,21.3447,38911.0
2017-09-29 13:40:00,26.96,26.96,26.89,26.89,26868.0,21.3447,21.3447,21.2892,21.2892,26868.0
2017-09-29 13:50:00,26.9,27.0,26.89,26.98,41388.0,21.2972,21.3763,21.2892,21.3605,41388.0
2017-09-29 14:00:00,26.99,27.0,26.94,26.99,25217.0,21.3684,21.3763,21.3288,21.3684,25217.0
2017-09-29 14:10:00,27.0,27.02,26.98,26.99,16383.0,21.3763,21.3922,21.3605,21.3684,16383.0
2017-09-29 14:20:00,26.99,27.0,26.97,27.0,19745.0,21.3684,21.3763,21.3526,21.3763,19745.0
2017-09-29 14:30:00,27.0,27.0,26.98,27.0,18071.0,21.3763,21.3763,21.3605,21.3763,18071.0
2017-09-29 14:40:00,27.0,27.0,26.95,26.97,26095.0,21.3763,21.3763,21.3368,21.3526,26095.0
2017-09-29 14:50:00,26.98,26.99,26.95,26.99,33538.0,21.3605,21.3684,21.3368,21.3684,33538.0
2017-09-29 15:00:00,26.98,27.0,26.96,26.98,21668.0,21.3605,21.3763,21.3447,21.3605,21668.0
2017-09-29 15:10:00,26.98,27.0,26.92,26.92,53161.0,21.3605,21.3763,21.313,21.313,53161.0
2017-09-29 15:20:00,26.93,27.08,26.92,27.06,124821.0,21.3209,21.4397,21.313,21.4238,124821.0
2017-09-29 15:30:00,27.05,27.06,27.0,27.03,53350.0,21.4159,21.4238,21.3763,21.4001,53350.0
2017-09-29 15:40:00,27.03,27.1,27.01,27.08,95432.0,21.4001,21.4555,21.3843,21.4397,95432.0
2017-09-29 15:50:00,27.07,27.08,27.0,27.01,241576.0,21.4318,21.4397,21.3763,21.3843,241576.0
2017-10-02 09:30:00,27.01,27.01,26.72,27.0,68815.0,21.3843,21.3843,21.1547,21.3763,68815.0
2017-10-02 09:40:00,26.97,27.07,26.9,27.07,45210.0,21.3526,21.4318,21.2972,21.4318,45210.0
2017-10-02 09:50:00,27.07,27.12,27.05,27.1,46361.0,21.4318,21.4713,21.4159,21.4555,46361.0
2017-10-02 10:00:00,27.11,27.32,27.1,27.21,77298.0,21.4634,21.6297,21.4555,21.5426,77298.0
2017-10-02 10:10:00,27.19,27.2,27.1,27.18,42724.0,21.5268,21.5347,21.4555,21.5188,42724.0
2017-10-02 10:20:00,27.17,27.22,27.12,27.16,36927.0,21.5109,21.5505,21.4713,21.503,36927.0
2017-10-02 10:30:00,27.16,27.35,27.16,27.33,67870.0,21.503,21.6534,21.503,21.6376,67870.0
2017-10-02 10:40:00,27.33,27.44,27.32,27.4,44011.0,21.6376,21.7247,21.6297,21.693,44011.0
2017-10-02 10:50:00,27.41,27.41,27.25,27.33,62465.0,21.7009,21.7009,21.5743,21.6376,62465.0
2017-10-02 11:00:00,27.33,27.33,27.24,27.25,35941.0,21.6376,21.6376,21.5664,21.5743,35941.0
2017-10-02 11:10:00,27.25,27.28,27.21,27.23,41050.0,21.5743,21.598,21.5426,21.5584,41050.0
2017-10-02 11:20:00,27.25,27.31,27.25,27.3,26123.0,21.5743,21.6218,21.5743,21.6139,26123.0
2017-10-02 11:30:00,27.3,27.39,27.3,27.37,19176.0,21.6139,21.6851,21.6139,21.6693,19176.0
2017-10-02 11:40:00,27.37,27.48,27.36,27.47,53213.0,21.6693,21.7564,21.6614,21.7484,53213.0
2017-10-02 11:50:00,27.46,27.53,27.43,27.46,79473.0,21.7405,21.7959,21.7168,21.7405,79473.0
2017-10-02 12:00:00,27.46,27.5,27.41,27.45,54650.0,21.7405,21.7722,21.7009,21.7326,54650.0
2017-10-02 12:10:00,27.45,27.51,27.44,27.5,47188.0,21.7326,21.7801,21.7247,21.7722,47188.0
2017-10-02 12:20:00,27.5,27.51,27.43,27.44,28772.0,21.7722,21.7801,21.7168,21.7247,28772.0
2017-10-02 12:30:00,27.45,27.47,27.38,27.39,41463.0,21.7326,21.7484,21.6772,21.6851,41463.0
2017-10-02 12:40:00,27.39,27.47,27.39,27.47,101592.0,21.6851,21.7484,21.6851,21.7484,101592.0
2017-10-02 12:50:00,27.46,27.47,27.41,27.42,55701.0,21.7405,21.7484,21.7009,21.7089,55701.0
2017-10-02 13:00:00,27.42,27.43,27.36,27.36,21001.0,21.7089,21.7168,21.6614,21.6614,21001.0
2017-10-02 13:10:00,27.38,27.45,27.38,27.45,35640.0,21.6772,21.7326,21.6772,21.7326,35640.0
2017-10-02 13:20:00,27.45,27.46,27.38,27.45,18746.0,21.7326,21.7405,21.6772,21.7326,18746.0
2017-10-02 13:30:00,27.47,27.47,27.39,27.41,22763.0,21.7484,21.7484,21.6851,21.7009,22763.0
2017-10-02 13:40:00,27.4,27.51,27.4,27.51,28831.0,21.693,21.7801,21.693,21.7801,28831.0
2017-10-02 13:50:00,27.5,27.6,27.48,27.6,28044.0,21.7722,21.8514,21.7564,21.8514,28044.0
2017-10-02 14:00:00,27.59,27.6,27.51,27.51,35084.0,21.8435,21.8514,21.7801,21.7801,35084.0
2017-10-02 14:10:00,27.52,27.52,27.47,27.49,30146.0,21.788,21.788,21.7484,21.7643,30146.0
2017-10-02 14:20:00,27.49,27.5,27.43,27.43,44368.0,21.7643,21.7722,21.7168,21.7168,44368.0
2017-10-02 14:30:00,27.43,27.43,27.38,27.4,66742.0,21.7168,21.7168,21.6772,21.693,66742.0
2017-10-02 14:40:00,27.4,27.42,27.37,27.39,35416.0,21.693,21.7089,21.6693,21.6851,35416.0
2017-10-02 14:50:00,27.39,27.41,27.36,27.4,29401.0,21.6851,21.7009,21.6614,21.693,29401.0
2017-10-02 15:00:00,27.4,27.44,27.38,27.44,24091.0,21.693,21.7247,21.6772,21.7247,24091.0
2017-10-02 15:10:00,27.44,27.51,27.44,27.5,47042.0,21.7247,21.7801,21.7247,21.7722,47042.0
2017-10-02 15:20:00,27.51,27.56,27.5,27.5,32891.0,21.7801,21.8197,21.7722,21.7722,32891.0
2017-10-02 15:30:00,27.5,27.53,27.48,27.52,42378.0,21.7722,21.7959,21.7564,21.788,42378.0
2017-10-02 15:40:00,27.52,27.55,27.48,27.5,98640.0,21.788,21.8118,21.7564,21.7722,98640.0
2017-10-02 15:50:00,27.5,27.52,27.47,27.51,207743.0,21.7722,21.788,21.7484,21.7801,207743.0
2017-10-03 09:30:00,27.6,27.68,27.46,27.46,52144.0,21.8514,21.9147,21.7405,21.7405,52144.0
2017-10-03 09:40:00,27.45,27.45,27.2,27.29,25531.0,21.7326,21.7326,21.5347,21.6059,25531.0
2017-10-03 09:50:00,27.32,27.47,27.2,27.24,20790.0,21.6297,21.7484,21.5347,21.5664,20790.0
2017-10-03 10:00:00,27.24,27.26,27.21,27.22,14896.0,21.5664,21.5822,21.5426,21.5505,14896.0
2017-10-03 10:10:00,27.23,27.36,27.23,27.35,20851.0,21.5584,21.6614,21.5584,21.6534,20851.0
2017-10-03 10:20:00,27.35,27.43,27.34,27.4,39010.0,21.6534,21.7168,21.6455,21.693,39010.0
2017-10-03 10:30:00,27.39,27.4,27.34,27.35,54862.0,21.6851,21.693,21.6455,21.6534,54862.0
2017-10-03 10:40:00,27.34,27.44,27.33,27.42,48354.0,21.6455,21.7247,21.6376,21.7089,48354.0
2017-10-03 10:50:00,27.41,27.45,27.38,27.45,71053.0,21.7009,21.7326,21.6772,21.7326,71053.0
2017-10-03 11:00:00,27.45,27.52,27.45,27.52,26764.0,21.7326,21.788,21.7326,21.788,26764.0
2017-10-03 11:10:00,27.52,27.63,27.52,27.57,40179.0,21.788,21.8751,21.788,21.8276,40179.0
2017-10-03 11:20:00,27.56,27.62,27.55,27.6,42084.0,21.8197,21.8672,21.8118,21.8514,42084.0
2017-10-03 11:30:00,27.6,27.64,27.59,27.62,20141.0,21.8514,21.883,21.8435,21.8672,20141.0
2017-10-03 11:40:00,27.62,27.66,27.6,27.6,30353.0,21.8672,21.8989,21.8514,21.8514,30353.0
2017-10-03 11:50:00,27.6,27.7,27.6,27.7,16485.0,21.8514,21.9305,21.8514,21.9305,16485.0
2017-10-03 12:00:00,27.7,27.75,27.7,27.74,32684.0,21.9305,21.9701,21.9305,21.9622,32684.0
2017-10-03 12:10:00,27.75,27.75,27.7,27.71,22262.0,21.9701,21.9701,21.9305,21.9385,22262.0
2017-10-03 12:20:00,27.7,27.7,27.64,27.68,15485.0,21.9305,21.9305,21.883,21.9147,15485.0
2017-10-03 12:30:00,27.68,27.7,27.55,27.55,37271.0,21.9147,21.9305,21.8118,21.8118,37271.0
2017-10-03 12:40:00,27.57,27.64,27.57,27.64,17473.0,21.8276,21.883,21.8276,21.883,17473.0
2017-10-03 12:50:00,27.65,27.65,27.61,27.63,14500.0,21.891,21.891,21.8593,21.8751,14500.0
2017-10-03 13:00:00,27.63,27.66,27.56,27.59,20581.0,21.8751,21.8989,21.8197,21.8435,20581.0
2017-10-03 13:10:00,27.59,27.66,27.59,27.64,22999.0,21.8435,21.8989,21.8435,21.883,22999.0
2017-10-03 13:20:00,27.64,27.69,27.61,27.64,21403.0,21.883,21.9226,21.8593,21.883,21403.0
2017-10-03 13:30:00,27.63,27.7,27.63,27.64,20928.0,21.8751,21.9305,21.8751,21.883,20928.0
2017-10-03 13:40:00,27.64,27.66,27.64,27.66,18880.0,21.883,21.8989,21.883,21.8989,18880.0
2017-10-03 13:50:00,27.65,27.69,27.65,27.67,17963.0,21.891,21.9226,21.891,21.9068,17963.0
2017-10-03 14:00:00,27.67,27.68,27.63,27.67,49131.0,21.9068,21.9147,21.8751,21.9068,49131.0
2017-10-03 14:10:00,27.66,27.66,27.6,27.62,18892.0,21.8989,21.8989,21.8514,21.8672,18892.0
2017-10-03 14:20:00,27.62,27.62,27.58,27.59,20581.0,21.8672,21.8672,21.8355,21.8435,20581.0
2017-10-03 14:30:00,27.59,27.59,27.55,27.58,29753.0,21.8435,21.8435,21.8118,21.8355,29753.0
2017-10-03 14:40:00,27.58,27.6,27.57,27.59,24467.0,21.8355,21.8514,21.8276,21.8435,24467.0
2017-10-03 14:50:00,27.59,27.64,27.58,27.62,24614.0,21.8435,21.883,21.8355,21.8672,24614.0
2017-10-03 15:00:00,27.63,27.67,27.61,27.66,31904.0,21.8751,21.9068,21.8593,21.8989,31904.0
2017-10-03 15:10:00,27.66,27.67,27.64,27.67,31589.0,21.8989,21.9068,21.883,21.9068,31589.0
2017-10-03 15:20:00,27.67,27.73,27.67,27.72,37293.0,21.9068,21.9543,21.9068,21.9464,37293.0
2017-10-03 15:30:00,27.71,27.72,27.7,27.72,31014.0,21.9385,21.9464,21.9305,21.9464,31014.0
2017-10-03 15:40:00,27.71,27.77,27.71,27.77,80485.0,21.9385,21.986,21.9385,21.986,80485.0
2017-10-03 15:50:00,27.77,27.88,27.76,27.86,297223.0,21.986,22.073,21.978,22.0572,297223.0
2017-10-04 09:30:00,27.4,28.0,27.36,27.87,75715.0,21.693,22.1681,21.6614,22.0651,75715.0
2017-10-04 09:40:00,27.85,27.85,27.48,27.61,30523.0,22.0493,22.0493,21.7564,21.8593,30523.0
2017-10-04 09:50:00,27.58,27.63,27.43,27.5,27562.0,21.8355,21.8751,21.7168,21.7722,27562.0
2017-10-04 10:00:00,27.51,27.66,27.47,27.65,71146.0,21.7801,21.8989,21.7484,21.891,71146.0
2017-10-04 10:10:00,27.64,27.7,27.57,27.69,54199.0,21.883,21.9305,21.8276,21.9226,54199.0
2017-10-04 10:20:00,27.7,27.84,27.67,27.82,48610.0,21.9305,22.0414,21.9068,22.0255,48610.0
2017-10-04 10:30:00,27.82,27.84,27.68,27.69,44934.0,22.0255,22.0414,21.9147,21.9226,44934.0
2017-10-04 10:40:00,27.69,27.77,27.69,27.76,42547.0,21.9226,21.986,21.9226,21.978,42547.0
2017-10-04 10:50:00,27.76,27.76,27.59,27.66,45309.0,21.978,21.978,21.8435,21.8989,45309.0
2017-10-04 11:00:00,27.66,27.72,27.63,27.72,22968.0,21.8989,21.9464,21.8751,21.9464,22968.0
2017-10-04 11:10:00,27.71,27.72,27.6,27.64,15965.0,21.9385,21.9464,21.8514,21.883,15965.0
2017-10-04 11:20:00,27.66,27.69,27.63,27.63,14016.0,21.8989,21.9226,21.8751,21.8751,14016.0
2017-10-04 11:30:00,27.6,27.61,27.52,27.57,38642.0,21.8514,21.8593,21.788,21.8276,38642.0
2017-10-04 11:40:00,27.57,27.65,27.57,27.62,24119.0,21.8276,21.891,21.8276,21.8672,24119.0
2017-10-04 11:50:00,27.62,27.66,27.59,27.6,13957.0,21.8672,21.8989,21.8435,21.8514,13957.0
2017-10-04 12:00:00,27.6,27.6,27.56,27.57,11964.0,21.8514,21.8514,21.8197,21.8276,11964.0
2017-10-04 12:10:00,27.57,27.6,27.53,27.57,18394.0,21.8276,21.8514,21.7959,21.8276,18394.0
2017-10-04 12:20:00,27.58,27.61,27.55,27.55,16433.0,21.8355,21.8593,21.8118,21.8118,16433.0
2017-10-04 12:30:00,27.54,27.54,27.5,27.52,15327.0,21.8039,21.8039,21.7722,21.788,15327.0
2017-10-04 12:40:00,27.52,27.52,27.46,27.47,19357.0,21.788,21.788,21.7405,21.7484,19357.0
2017-10-04 12:50:00,27.48,27.53,27.48,27.51,14004.0,21.7564,21.7959,21.7564,21.7801,14004.0
2017-10-04 13:00:00,27.51,27.52,27.44,27.49,19987.0,21.7801,21.788,21.7247,21.7643,19987.0
2017-10-04 13:10:00,27.48,27.52,27.44,27.44,15216.0,21.7564,21.788,21.7247,21.7247,15216.0
2017-10-04 13:20:00,27.44,27.45,27.42,27.44,23686.0,21.7247,21.7326,21.7089,21.7247,23686.0
2017-10-04 13:30:00,27.44,27.46,27.37,27.42,34244.0,21.7247,21.7405,21.6693,21.7089,34244.0
2017-10-04 13:40:00,27.42,27.43,27.37,27.38,16672.0,21.7089,21.7168,21.6693,21.6772,16672.0
2017-10-04 13:50:00,27.39,27.41,27.3,27.37,25064.0,21.6851,21.7009,21.6139,21.6693,25064.0
2017-10-04 14:00:00,27.38,27.43,27.36,27.42,30848.0,21.6772,21.7168,21.6614,21.7089,30848.0
2017-10-04 14:10:00,27.42,27.46,27.4,27.4,23909.0,21.7089,21.7405,21.693,21.693,23909.0
2017-10-04 14:20:00,27.41,27.41,27.36,27.37,20764.0,21.7009,21.7009,21.6614,21.6693,20764.0
2017-10-04 14:30:00,27.38,27.45,27.38,27.43,26566.0,21.6772,21.7326,21.6772,21.7168,26566.0
2017-10-04 14:40:00,27.42,27.44,27.4,27.42,19891.0,21.7089,21.7247,21.693,21.7089,19891.0
2017-10-04 14:50:00,27.42,27.43,27.34,27.37,50477.0,21.7089,21.7168,21.6455,21.6693,50477.0
2017-10-04 15:00:00,27.37,27.43,27.36,27.42,43111.0,21.6693,21.7168,21.6614,21.7089,43111.0
2017-10-04 15:10:00,27.42,27.42,27.36,27.39,24661.0,21.7089,21.7089,21.6614,21.6851,24661.0
2017-10-04 15:20:00,27.39,27.39,27.3,27.3,26447.0,21.6851,21.6851,21.6139,21.6139,26447.0
2017-10-04 15:30:00,27.3,27.34,27.3,27.33,43414.0,21.6139,21.6455,21.6139,21.6376,43414.0
2017-10-04 15:40:00,27.33,27.38,27.32,27.36,54251.0,21.6376,21.6772,21.6297,21.6614,54251.0
2017-10-04 15:50:00,27.36,27.4,27.31,27.33,151763.0,21.6614,21.693,21.6218,21.6376,151763.0
2017-10-05 09:30:00,27.27,27.34,27.15,27.31,43947.0,21.5901,21.6455,21.4951,21.6218,43947.0
2017-10-05 09:40:00,27.3,27.35,27.16,27.35,25088.0,21.6139,21.6534,21.503,21.6534,25088.0
2017-10-05 09:50:00,27.35,27.55,27.35,27.54,22888.0,21.6534,21.8118,21.6534,21.8039,22888.0
2017-10-05 10:00:00,27.55,27.61,27.43,27.5,30689.0,21.8118,21.8593,21.7168,21.7722,30689.0
2017-10-05 10:10:00,27.52,27.67,27.51,27.67,36928.0,21.788,21.9068,21.7801,21.9068,36928.0
2017-10-05 10:20:00,27.64,27.67,27.61,27.63,20446.0,21.883,21.9068,21.8593,21.8751,20446.0
2017-10-05 10:30:00,27.63,27.67,27.59,27.64,25605.0,21.8751,21.9068,21.8435,21.883,25605.0
2017-10-05 10:40:00,27.64,27.66,27.56,27.65,26079.0,21.883,21.8989,21.8197,21.891,26079.0
2017-10-05 10:50:00,27.66,27.66,27.56,27.61,18484.0,21.8989,21.8989,21.8197,21.8593,18484.0
2017-10-05 11:00:00,27.6,27.62,27.54,27.56,33900.0,21.8514,21.8672,21.8039,21.8197,33900.0
2017-10-05 11:10:00,27.56,27.68,27.55,27.62,142570.0,21.8197,21.9147,21.8118,21.8672,142570.0
2017-10-05 11:20:00,27.6,27.64,27.57,27.61,36326.0,21.8514,21.883,21.8276,21.8593,36326.0
2017-10-05 11:30:00,27.59,27.66,27.49,27.5,74864.0,21.8435,21.8989,21.7643,21.7722,74864.0
2017-10-05 11:40:00,27.49,27.54,27.42,27.51,81774.0,21.7643,21.8039,21.7089,21.7801,81774.0
2017-10-05 11:50:00,27.51,27.64,27.51,27.61,23345.0,21.7801,21.883,21.7801,21.8593,23345.0
2017-10-05 12:00:00,27.6,27.67,27.6,27.63,44771.0,21.8514,21.9068,21.8514,21.8751,44771.0
2017-10-05 12:10:00,27.63,27.65,27.59,27.63,12258.0,21.8751,21.891,21.8435,21.8751,12258.0
2017-10-05 12:20:00,27.64,27.65,27.59,27.59,11860.0,21.883,21.891,21.8435,21.8435,11860.0
2017-10-05 12:30:00,27.59,27.62,27.57,27.58,13715.0,21.8435,21.8672,21.8276,21.8355,13715.0
2017-10-05 12:40:00,27.57,27.6,27.57,27.59,9351.0,21.8276,21.8514,21.8276,21.8435,9351.0
2017-10-05 12:50:00,27.59,27.59,27.57,27.58,13746.0,21.8435,21.8435,21.8276,21.8355,13746.0
2017-10-05 13:00:00,27.58,27.6,27.58,27.59,9691.0,21.8355,21.8514,21.8355,21.8435,9691.0
2017-10-05 13:10:00,27.6,27.6,27.48,27.52,12792.0,21.8514,21.8514,21.7564,21.788,12792.0
2017-10-05 13:20:00,27.5,27.51,27.46,27.48,15606.0,21.7722,21.7801,21.7405,21.7564,15606.0
2017-10-05 13:30:00,27.47,27.5,27.44,27.5,17073.0,21.7484,21.7722,21.7247,21.7722,17073.0
2017-10-05 13:40:00,27.5,27.56,27.47,27.55,20517.0,21.7722,21.8197,21.7484,21.8118,20517.0
2017-10-05 13:50:00,27.55,27.55,27.49,27.51,23412.0,21.8118,21.8118,21.7643,21.7801,23412.0
2017-10-05 14:00:00,27.52,27.53,27.5,27.53,24627.0,21.788,21.7959,21.7722,21.7959,24627.0
2017-10-05 14:10:00,27.54,27.56,27.52,27.54,13874.0,21.8039,21.8197,21.788,21.8039,13874.0
2017-10-05 14:20:00,27.54,27.55,27.5,27.52,40258.0,21.8039,21.8118,21.7722,21.788,40258.0
2017-10-05 14:30:00,27.51,27.53,27.48,27.53,20257.0,21.7801,21.7959,21.7564,21.7959,20257.0
2017-10-05 14:40:00,27.54,27.55,27.51,27.51,14752.0,21.8039,21.8118,21.7801,21.7801,14752.0
2017-10-05 14:50:00,27.53,27.56,27.52,27.55,25507.0,21.7959,21.8197,21.788,21.8118,25507.0
2017-10-05 15:00:00,27.56,27.58,27.55,27.58,26877.0,21.8197,21.8355,21.8118,21.8355,26877.0
2017-10-05 15:10:00,27.58,27.59,27.55,27.55,22735.0,21.8355,21.8435,21.8118,21.8118,22735.0
2017-10-05 15:20:00,27.55,27.57,27.53,27.57,41439.0,21.8118,21.8276,21.7959,21.8276,41439.0
2017-10-05 15:30:00,27.56,27.56,27.46,27.46,30212.0,21.8197,21.8197,21.7405,21.7405,30212.0
2017-10-05 15:40:00,27.46,27.49,27.46,27.48,77411.0,21.7405,21.7643,21.7405,21.7564,77411.0
2017-10-05 15:50:00,27.49,27.49,27.44,27.48,152292.0,21.7643,21.7643,21.7247,21.7564,152292.0
2017-10-06 09:30:00,27.43,27.73,27.38,27.7,69430.0,21.7168,21.9543,21.6772,21.9305,69430.0
2017-10-06 09:40:00,27.67,27.8,27.63,27.8,59362.0,21.9068,22.0097,21.8751,22.0097,59362.0
2017-10-06 09:50:00,27.78,27.86,27.77,27.82,50770.0,21.9939,22.0572,21.986,22.0255,50770.0
2017-10-06 10:00:00,27.82,27.82,27.69,27.76,59398.0,22.0255,22.0255,21.9226,21.978,59398.0
2017-10-06 10:10:00,27.75,28.01,27.73,27.99,158323.0,21.9701,22.176,21.9543,22.1601,158323.0
2017-10-06 10:20:00,27.99,28.04,27.96,28.0,52904.0,22.1601,22.1997,22.1364,22.1681,52904.0
2017-10-06 10:30:00,28.01,28.02,27.93,27.94,23412.0,22.176,22.1839,22.1126,22.1206,23412.0
2017-10-06 10:40:00,27.94,27.97,27.87,27.87,25259.0,22.1206,22.1443,22.0651,22.0651,25259.0
2017-10-06 10:50:00,27.86,27.86,27.8,27.81,57542.0,22.0572,22.0572,22.0097,22.0176,57542.0
2017-10-06 11:00:00,27.81,27.85,27.72,27.72,47081.0,22.0176,22.0493,21.9464,21.9464,47081.0
2017-10-06 11:10:00,27.72,27.72,27.6,27.6,63974.0,21.9464,21.9464,21.8514,21.8514,63974.0
2017-10-06 11:20:00,27.6,27.68,27.57,27.68,55030.0,21.8514,21.9147,21.8276,21.9147,55030.0
2017-10-06 11:30:00,27.7,27.7,27.65,27.67,24647.0,21.9305,21.9305,21.891,21.9068,24647.0
2017-10-06 11:40:00,27.67,27.7,27.64,27.65,21290.0,21.9068,21.9305,21.883,21.891,21290.0
2017-10-06 11:50:00,27.66,27.69,27.66,27.68,13070.0,21.8989,21.9226,21.8989,21.9147,13070.0
2017-10-06 12:00:00,27.69,27.71,27.61,27.62,25279.0,21.9226,21.9385,21.8593,21.8672,25279.0
2017-10-06 12:10:00,27.61,27.66,27.6,27.65,22526.0,21.8593,21.8989,21.8514,21.891,22526.0
2017-10-06 12:20:00,27.65,27.67,27.62,27.63,10807.0,21.891,21.9068,21.8672,21.8751,10807.0
2017-10-06 12:30:00,27.64,27.64,27.54,27.55,15374.0,21.883,21.883,21.8039,21.8118,15374.0
2017-10-06 12:40:00,27.55,27.57,27.53,27.53,15712.0,21.8118,21.8276,21.7959,21.7959,15712.0
2017-10-06 12:50:00,27.53,27.55,27.5,27.54,11697.0,21.7959,21.8118,21.7722,21.8039,11697.0
2017-10-06 13:00:00,27.55,27.59,27.53,27.59,20619.0,21.8118,21.8435,21.7959,21.8435,20619.0
2017-10-06 13:10:00,27.58,27.63,27.55,27.63,14435.0,21.8355,21.8751,21.8118,21.8751,14435.0
2017-10-06 13:20:00,27.63,27.64,27.57,27.57,16451.0,21.8751,21.883,21.8276,21.8276,16451.0
2017-10-06 13:30:00,27.57,27.59,27.53,27.54,12770.0,21.8276,21.8435,21.7959,21.8039,12770.0
2017-10-06 13:40:00,27.55,27.55,27.49,27.52,19515.0,21.8118,21.8118,21.7643,21.788,19515.0
2017-10-06 13:50:00,27.52,27.56,27.52,27.53,13492.0,21.788,21.8197,21.788,21.7959,13492.0
2017-10-06 14:00:00,27.53,27.61,27.53,27.56,19782.0,21.7959,21.8593,21.7959,21.8197,19782.0
2017-10-06 14:10:00,27.56,27.61,27.53,27.57,25969.0,21.8197,21.8593,21.7959,21.8276,25969.0
2017-10-06 14:20:00,27.57,27.58,27.54,27.57,15234.0,21.8276,21.8355,21.8039,21.8276,15234.0
2017-10-06 14:30:00,27.57,27.58,27.5,27.54,29591.0,21.8276,21.8355,21.7722,21.8039,29591.0
2017-10-06 14:40:00,27.54,27.61,27.53,27.6,29605.0,21.8039,21.8593,21.7959,21.8514,29605.0
2017-10-06 14:50:00,27.59,27.64,27.59,27.63,29258.0,21.8435,21.883,21.8435,21.8751,29258.0
2017-10-06 15:00:00,27.63,27.64,27.6,27.61,28694.0,21.8751,21.883,21.8514,21.8593,28694.0
2017-10-06 15:10:00,27.61,27.62,27.59,27.62,31482.0,21.8593,21.8672,21.8435,21.8672,31482.0
2017-10-06 15:20:00,27.62,27.64,27.59,27.62,80068.0,21.8672,21.883,21.8435,21.8672,80068.0
2017-10-06 15:30:00,27.63,27.63,27.55,27.56,39437.0,21.8751,21.8751,21.8118,21.8197,39437.0
2017-10-06 15:40:00,27.55,27.59,27.55,27.55,83524.0,21.8118,21.8435,21.8118,21.8118,83524.0
2017-10-06 15:50:00,27.55,27.62,27.55,27.62,315915.0,21.8118,21.8672,21.8118,21.8672,315915.0
2017-10-09 09:30:00,27.62,27.75,27.62,27.69,16934.0,21.8672,21.9701,21.8672,21.9226,16934.0
2017-10-09 09:40:00,27.68,27.73,27.53,27.53,15936.0,21.9147,21.9543,21.7959,21.7959,15936.0
2017-10-09 09:50:00,27.54,27.6,27.51,27.54,17539.0,21.8039,21.8514,21.7801,21.8039,17539.0
2017-10-09 10:00:00,27.52,27.61,27.44,27.46,34586.0,21.788,21.8593,21.7247,21.7405,34586.0
2017-10-09 10:10:00,27.46,27.46,27.4,27.4,14726.0,21.7405,21.7405,21.693,21.693,14726.0
2017-10-09 10:20:00,27.41,27.41,27.24,27.33,59883.0,21.7009,21.7009,21.5664,21.6376,59883.0
2017-10-09 10:30:00,27.33,27.36,27.25,27.26,38084.0,21.6376,21.6614,21.5743,21.5822,38084.0
2017-10-09 10:40:00,27.27,27.27,27.1,27.16,34219.0,21.5901,21.5901,21.4555,21.503,34219.0
2017-10-09 10:50:00,27.16,27.18,27.06,27.14,66690.0,21.503,21.5188,21.4238,21.4872,66690.0
2017-10-09 11:00:00,27.14,27.22,27.13,27.19,77673.0,21.4872,21.5505,21.4793,21.5268,77673.0
2017-10-09 11:10:00,27.21,27.21,27.15,27.19,14400.0,21.5426,21.5426,21.4951,21.5268,14400.0
2017-10-09 11:20:00,27.19,27.2,27.15,27.17,24811.0,21.5268,21.5347,21.4951,21.5109,24811.0
2017-10-09 11:30:00,27.16,27.2,27.13,27.17,16532.0,21.503,21.5347,21.4793,21.5109,16532.0
2017-10-09 11:40:00,27.18,27.22,27.18,27.21,33822.0,21.5188,21.5505,21.5188,21.5426,33822.0
2017-10-09 11:50:00,27.23,27.26,27.21,27.22,10024.0,21.5584,21.5822,21.5426,21.5505,10024.0
2017-10-09 12:00:00,27.2,27.23,27.15,27.15,23015.0,21.5347,21.5584,21.4951,21.4951,23015.0
2017-10-09 12:10:00,27.16,27.26,27.15,27.24,21423.0,21.503,21.5822,21.4951,21.5664,21423.0
2017-10-09 12:20:00,27.23,27.3,27.23,27.28,17764.0,21.5584,21.6139,21.5584,21.598,17764.0
2017-10-09 12:30:00,27.27,27.28,27.23,27.26,19814.0,21.5901,21.598,21.5584,21.5822,19814.0
2017-10-09 12:40:00,27.25,27.31,27.25,27.28,30650.0,21.5743,21.6218,21.5743,21.598,30650.0
2017-10-09 12:50:00,27.28,27.29,27.21,27.23,21992.0,21.598,21.6059,21.5426,21.5584,21992.0
2017-10-09 13:00:00,27.22,27.3,27.22,27.27,19600.0,21.5505,21.6139,21.5505,21.5901,19600.0
2017-10-09 13:10:00,27.27,27.28,27.22,27.24,15600.0,21.5901,21.598,21.5505,21.5664,15600.0
2017-10-09 13:20:00,27.22,27.31,27.22,27.31,39410.0,21.5505,21.6218,21.5505,21.6218,39410.0
2017-10-09 13:30:00,27.3,27.3,27.27,27.29,20251.0,21.6139,21.6139,21.5901,21.6059,20251.0
2017-10-09 13:40:00,27.31,27.37,27.3,27.36,28615.0,21.6218,21.6693,21.6139,21.6614,28615.0
2017-10-09 13:50:00,27.36,27.42,27.35,27.41,81819.0,21.6614,21.7089,21.6534,21.7009,81819.0
2017-10-09 14:00:00,27.41,27.42,27.17,27.25,194498.0,21.7009,21.7089,21.5109,21.5743,194498.0
2017-10-09 14:10:00,27.25,27.29,27.21,27.25,31132.0,21.5743,21.6059,21.5426,21.5743,31132.0
2017-10-09 14:20:00,27.25,27.3,27.22,27.28,28648.0,21.5743,21.6139,21.5505,21.598,28648.0
2017-10-09 14:30:00,27.28,27.32,27.25,27.31,27043.0,21.598,21.6297,21.5743,21.6218,27043.0
2017-10-09 14:40:00,27.32,27.34,27.27,27.28,24398.0,21.6297,21.6455,21.5901,21.598,24398.0
2017-10-09 14:50:00,27.28,27.31,27.26,27.28,40366.0,21.598,21.6218,21.5822,21.598,40366.0
2017-10-09 15:00:00,27.27,27.29,27.23,27.27,29315.0,21.5901,21.6059,21.5584,21.5901,29315.0
2017-10-09 15:10:00,27.27,27.28,27.22,27.24,14967.0,21.5901,21.598,21.5505,21.5664,14967.0
2017-10-09 15:20:00,27.24,27.28,27.23,27.26,31504.0,21.5664,21.598,21.5584,21.5822,31504.0
2017-10-09 15:30:00,27.25,27.26,27.2,27.21,25755.0,21.5743,21.5822,21.5347,21.5426,25755.0
2017-10-09 15:40:00,27.21,27.22,27.16,27.17,60398.0,21.5426,21.5505,21.503,21.5109,60398.0
2017-10-09 15:50:00,27.17,27.18,27.12,27.15,119049.0,21.5109,21.5188,21.4713,21.4951,119049.0
2017-10-10 09:30:00,27.22,27.5,27.22,27.46,26206.0,21.5505,21.7722,21.5505,21.7405,26206.0
2017-10-10 09:40:00,27.55,27.68,27.47,27.54,99148.0,21.8118,21.9147,21.7484,21.8039,99148.0
2017-10-10 09:50:00,27.53,27.56,27.43,27.43,23320.0,21.7959,21.8197,21.7168,21.7168,23320.0
2017-10-10 10:00:00,27.44,27.45,27.24,27.3,76396.0,21.7247,21.7326,21.5664,21.6139,76396.0
2017-10-10 10:10:00,27.31,27.39,27.29,27.36,14728.0,21.6218,21.6851,21.6059,21.6614,14728.0
2017-10-10 10:20:00,27.35,27.43,27.34,27.39,21458.0,21.6534,21.7168,21.6455,21.6851,21458.0
2017-10-10 10:30:00,27.37,27.38,27.32,27.37,12179.0,21.6693,21.6772,21.6297,21.6693,12179.0
2017-10-10 10:40:00,27.38,27.46,27.38,27.43,23277.0,21.6772,21.7405,21.6772,21.7168,23277.0
2017-10-10 10:50:00,27.44,27.45,27.37,27.4,21727.0,21.7247,21.7326,21.6693,21.693,21727.0
2017-10-10 11:00:00,27.41,27.42,27.31,27.38,16616.0,21.7009,21.7089,21.6218,21.6772,16616.0
2017-10-10 11:10:00,27.4,27.4,27.31,27.33,13004.0,21.693,21.693,21.6218,21.6376,13004.0
2017-10-10 11:20:00,27.34,27.45,27.33,27.43,24045.0,21.6455,21.7326,21.6376,21.7168,24045.0
2017-10-10 11:30:00,27.44,27.44,27.39,27.39,17786.0,21.7247,21.7247,21.6851,21.6851,17786.0
2017-10-10 11:40:00,27.39,27.42,27.36,27.38,10740.0,21.6851,21.7089,21.6614,21.6772,10740.0
2017-10-10 11:50:00,27.37,27.39,27.31,27.38,38604.0,21.6693,21.6851,21.6218,21.6772,38604.0
2017-10-10 12:00:00,27.39,27.41,27.34,27.35,26273.0,21.6851,21.7009,21.6455,21.6534,26273.0
2017-10-10 12:10:00,27.36,27.38,27.14,27.23,129449.0,21.6614,21.6772,21.4872,21.5584,129449.0
2017-10-10 12:20:00,27.23,27.3,27.2,27.21,28560.0,21.5584,21.6139,21.5347,21.5426,28560.0
2017-10-10 12:30:00,27.21,27.23,27.14,27.15,21153.0,21.5426,21.5584,21.4872,21.4951,21153.0
2017-10-10 12:40:00,27.16,27.16,27.02,27.02,22144.0,21.503,21.503,21.3922,21.3922,22144.0
2017-10-10 12:50:00,27.01,27.03,26.96,26.98,58569.0,21.3843,21.4001,21.3447,21.3605,58569.0
2017-10-10 13:00:00,26.98,27.07,26.96,27.04,30159.0,21.3605,21.4318,21.3447,21.408,30159.0
2017-10-10 13:10:00,27.04,27.06,26.93,26.97,29391.0,21.408,21.4238,21.3209,21.3526,29391.0
2017-10-10 13:20:00,26.97,27.0,26.95,26.95,21534.0,21.3526,21.3763,21.3368,21.3368,21534.0
2017-10-10 13:30:00,26.94,26.97,26.91,26.94,16632.0,21.3288,21.3526,21.3051,21.3288,16632.0
2017-10-10 13:40:00,26.93,26.99,26.92,26.97,19481.0,21.3209,21.3684,21.313,21.3526,19481.0
2017-10-10 13:50:00,26.96,26.99,26.94,26.98,20901.0,21.3447,21.3684,21.3288,21.3605,20901.0
2017-10-10 14:00:00,26.98,27.01,26.95,26.98,8207.0,21.3605,21.3843,21.3368,21.3605,8207.0
2017-10-10 14:10:00,26.96,27.03,26.96,27.02,18433.0,21.3447,21.4001,21.3447,21.3922,18433.0
2017-10-10 14:20:00,27.03,27.03,26.97,26.99,30499.0,21.4001,21.4001,21.3526,21.3684,30499.0
2017-10-10 14:30:00,26.99,27.07,26.99,27.05,38904.0,21.3684,21.4318,21.3684,21.4159,38904.0
2017-10-10 14:40:00,27.05,27.06,27.02,27.04,25204.0,21.4159,21.4238,21.3922,21.408,25204.0
2017-10-10 14:50:00,27.03,27.04,26.99,27.0,32171.0,21.4001,21.408,21.3684,21.3763,32171.0
2017-10-10 15:00:00,27.0,27.04,26.96,26.97,84484.0,21.3763,21.408,21.3447,21.3526,84484.0
2017-10-10 15:10:00,26.97,27.04,26.97,27.03,37116.0,21.3526,21.408,21.3526,21.4001,37116.0
2017-10-10 15:20:00,27.03,27.09,27.01,27.08,54818.0,21.4001,21.4476,21.3843,21.4397,54818.0
2017-10-10 15:30:00,27.09,27.14,27.07,27.13,61840.0,21.4476,21.4872,21.4318,21.4793,61840.0
2017-10-10 15:40:00,27.14,27.16,27.12,27.16,151114.0,21.4872,21.503,21.4713,21.503,151114.0
2017-10-10 15:50:00,27.16,27.16,27.11,27.13,169687.0,21.503,21.503,21.4634,21.4793,169687.0
2017-10-11 09:30:00,26.5,26.91,25.82,26.29,465535.0,20.9805,21.3051,20.4421,20.8142,465535.0
2017-10-11 09:40:00,26.3,26.31,25.68,26.0,543521.0,20.8221,20.8301,20.3313,20.5846,543521.0
2017-10-11 09:50:00,25.99,26.02,25.61,25.63,288993.0,20.5767,20.6005,20.2759,20.2917,288993.0
2017-10-11 10:00:00,25.65,25.78,25.56,25.63,364830.0,20.3075,20.4104,20.2363,20.2917,364830.0
2017-10-11 10:10:00,25.64,25.75,25.34,25.34,342130.0,20.2996,20.3867,20.0621,20.0621,342130.0
2017-10-11 10:20:00,25.35,25.53,25.22,25.46,582561.0,20.07,20.2125,19.9671,20.1571,582561.0
2017-10-11 10:30:00,25.45,25.57,25.36,25.49,239058.0,20.1492,20.2442,20.0779,20.1808,239058.0
2017-10-11 10:40:00,25.51,25.91,25.5,25.83,340405.0,20.1967,20.5134,20.1888,20.45,340405.0
2017-10-11 10:50:00,25.83,26.1,25.75,25.77,396619.0,20.45,20.6638,20.3867,20.4025,396619.0
2017-10-11 11:00:00,25.77,25.87,25.75,25.8,178292.0,20.4025,20.4817,20.3867,20.4263,178292.0
2017-10-11 11:10:00,25.8,25.86,25.59,25.71,288603.0,20.4263,20.4738,20.26,20.355,288603.0
2017-10-11 11:20:00,25.72,25.74,25.5,25.54,146982.0,20.3629,20.3788,20.1888,20.2204,146982.0
2017-10-11 11:30:00,25.54,25.56,25.43,25.49,80794.0,20.2204,20.2363,20.1333,20.1808,80794.0
2017-10-11 11:40:00,25.5,25.57,25.39,25.48,152883.0,20.1888,20.2442,20.1017,20.1729,152883.0
2017-10-11 11:50:00,25.48,25.49,25.4,25.45,49585.0,20.1729,20.1808,20.1096,20.1492,49585.0
2017-10-11 12:00:00,25.45,25.51,25.36,25.4,57188.0,20.1492,20.1967,20.0779,20.1096,57188.0
2017-10-11 12:10:00,25.4,25.44,25.32,25.34,45608.0,20.1096,20.1413,20.0463,20.0621,45608.0
2017-10-11 12:20:00,25.34,25.54,25.29,25.5,112696.0,20.0621,20.2204,20.0225,20.1888,112696.0
2017-10-11 12:30:00,25.52,25.54,25.41,25.46,79639.0,20.2046,20.2204,20.1175,20.1571,79639.0
2017-10-11 12:40:00,25.46,25.46,25.41,25.43,34451.0,20.1571,20.1571,20.1175,20.1333,34451.0
2017-10-11 12:50:00,25.42,25.43,25.36,25.39,125058.0,20.1254,20.1333,20.0779,20.1017,125058.0
2017-10-11 13:00:00,25.39,25.39,25.32,25.34,102869.0,20.1017,20.1017,20.0463,20.0621,102869.0
2017-10-11 13:10:00,25.34,25.35,25.26,25.27,148825.0,20.0621,20.07,19.9988,20.0067,148825.0
2017-10-11 13:20:00,25.27,25.36,25.22,25.31,115663.0,20.0067,20.0779,19.9671,20.0383,115663.0
2017-10-11 13:30:00,25.32,25.34,25.27,25.3,87047.0,20.0463,20.0621,20.0067,20.0304,87047.0
2017-10-11 13:40:00,25.31,25.31,25.19,25.31,125751.0,20.0383,20.0383,19.9433,20.0383,125751.0
2017-10-11 13:50:00,25.31,25.31,25.19,25.22,74457.0,20.0383,20.0383,19.9433,19.9671,74457.0
2017-10-11 14:00:00,25.22,25.36,25.2,25.3,107320.0,19.9671,20.0779,19.9512,20.0304,107320.0
2017-10-11 14:10:00,25.31,25.39,25.27,25.37,129430.0,20.0383,20.1017,20.0067,20.0858,129430.0
2017-10-11 14:20:00,25.37,25.39,25.28,25.3,86470.0,20.0858,20.1017,20.0146,20.0304,86470.0
2017-10-11 14:30:00,25.3,25.39,25.26,25.35,98524.0,20.0304,20.1017,19.9988,20.07,98524.0
2017-10-11 14:40:00,25.35,25.46,25.34,25.35,202511.0,20.07,20.1571,20.0621,20.07,202511.0
2017-10-11 14:50:00,25.35,25.37,25.28,25.3,80396.0,20.07,20.0858,20.0146,20.0304,80396.0
2017-10-11 15:00:00,25.3,25.38,25.29,25.32,114961.0,20.0304,20.0938,20.0225,20.0463,114961.0
2017-10-11 15:10:00,25.32,25.36,25.29,25.31,126047.0,20.0463,20.0779,20.0225,20.0383,126047.0
2017-10-11 15:20:00,25.3,25.34,25.26,25.34,132679.0,20.0304,20.0621,19.9988,20.0621,132679.0
2017-10-11 15:30:00,25.33,25.4,25.31,25.37,309527.0,20.0542,20.1096,20.0383,20.0858,309527.0
2017-10-11 15:40:00,25.37,25.39,25.31,25.32,346751.0,20.0858,20.1017,20.0383,20.0463,346751.0
2017-10-11 15:50:00,25.33,25.33,25.27,25.3,458789.0,20.0542,20.0542,20.0067,20.0304,458789.0
2017-10-12 09:30:00,25.07,25.15,24.83,25.06,217060.0,19.8483,19.9117,19.6583,19.8404,217060.0
2017-10-12 09:40:00,25.02,25.04,24.74,24.74,75533.0,19.8087,19.8246,19.5871,19.5871,75533.0
2017-10-12 09:50:00,24.73,24.76,24.6,24.74,130659.0,19.5791,19.6029,19.4762,19.5871,130659.0
2017-10-12 10:00:00,24.73,25.02,24.73,24.99,155717.0,19.5791,19.8087,19.5791,19.785,155717.0
2017-10-12 10:10:00,24.98,25.17,24.93,25.09,88937.0,19.7771,19.9275,19.7375,19.8642,88937.0
2017-10-12 10:20:00,25.08,25.12,24.92,24.97,87868.0,19.8562,19.8879,19.7296,19.7692,87868.0
2017-10-12 10:30:00,24.98,25.09,24.98,25.05,57087.0,19.7771,19.8642,19.7771,19.8325,57087.0
2017-10-12 10:40:00,25.05,25.14,25.02,25.1,76488.0,19.8325,19.9037,19.8087,19.8721,76488.0
2017-10-12 10:50:00,25.09,25.38,25.05,25.35,248467.0,19.8642,20.0938,19.8325,20.07,248467.0
2017-10-12 11:00:00,25.35,25.44,25.2,25.23,69522.0,20.07,20.1413,19.9512,19.975,69522.0
2017-10-12 11:10:00,25.22,25.22,25.04,25.04,56515.0,19.9671,19.9671,19.8246,19.8246,56515.0
2017-10-12 11:20:00,25.04,25.06,24.86,24.9,111976.0,19.8246,19.8404,19.6821,19.7137,111976.0
2017-10-12 11:30:00,24.9,24.95,24.87,24.9,38535.0,19.7137,19.7533,19.69,19.7137,38535.0
2017-10-12 11:40:00,24.92,24.99,24.9,24.9,44781.0,19.7296,19.785,19.7137,19.7137,44781.0
2017-10-12 11:50:00,24.91,24.98,24.9,24.95,32582.0,19.7217,19.7771,19.7137,19.7533,32582.0
2017-10-12 12:00:00,24.96,24.99,24.94,24.98,48444.0,19.7612,19.785,19.7454,19.7771,48444.0
2017-10-12 12:10:00,24.99,24.99,24.94,24.96,31258.0,19.785,19.785,19.7454,19.7612,31258.0
2017-10-12 12:20:00,24.95,24.99,24.94,24.97,29029.0,19.7533,19.785,19.7454,19.7692,29029.0
2017-10-12 12:30:00,24.98,25.01,24.95,24.95,35007.0,19.7771,19.8008,19.7533,19.7533,35007.0
2017-10-12 12:40:00,24.95,24.97,24.95,24.95,34875.0,19.7533,19.7692,19.7533,19.7533,34875.0
2017-10-12 12:50:00,24.96,24.97,24.94,24.95,29342.0,19.7612,19.7692,19.7454,19.7533,29342.0
2017-10-12 13:00:00,24.96,24.97,24.94,24.95,26074.0,19.7612,19.7692,19.7454,19.7533,26074.0
2017-10-12 13:10:00,24.95,24.96,24.88,24.89,53246.0,19.7533,19.7612,19.6979,19.7058,53246.0
2017-10-12 13:20:00,24.88,24.91,24.79,24.79,36243.0,19.6979,19.7217,19.6266,19.6266,36243.0
2017-10-12 13:30:00,24.79,24.88,24.77,24.84,40041.0,19.6266,19.6979,19.6108,19.6662,40041.0
2017-10-12 13:40:00,24.84,24.88,24.8,24.86,36675.0,19.6662,19.6979,19.6346,19.6821,36675.0
2017-10-12 13:50:00,24.87,24.87,24.82,24.83,24910.0,19.69,19.69,19.6504,19.6583,24910.0
2017-10-12 14:00:00,24.82,24.94,24.82,24.93,39719.0,19.6504,19.7454,19.6504,19.7375,39719.0
2017-10-12 14:10:00,24.93,25.07,24.93,25.02,89548.0,19.7375,19.8483,19.7375,19.8087,89548.0
2017-10-12 14:20:00,25.02,25.08,25.0,25.01,46162.0,19.8087,19.8562,19.7929,19.8008,46162.0
2017-10-12 14:30:00,25.0,25.08,24.99,25.04,61105.0,19.7929,19.8562,19.785,19.8246,61105.0
2017-10-12 14:40:00,25.03,25.07,24.99,25.0,56223.0,19.8167,19.8483,19.785,19.7929,56223.0
2017-10-12 14:50:00,25.0,25.04,24.99,25.0,60396.0,19.7929,19.8246,19.785,19.7929,60396.0
2017-10-12 15:00:00,25.0,25.02,24.93,24.96,97197.0,19.7929,19.8087,19.7375,19.7612,97197.0
2017-10-12 15:10:00,24.95,25.01,24.92,24.96,61597.0,19.7533,19.8008,19.7296,19.7612,61597.0
2017-10-12 15:20:00,24.96,24.96,24.85,24.87,87081.0,19.7612,19.7612,19.6741,19.69,87081.0
2017-10-12 15:30:00,24.88,24.88,24.8,24.87,109272.0,19.6979,19.6979,19.6346,19.69,109272.0
2017-10-12 15:40:00,24.87,24.95,24.77,24.95,206076.0,19.69,19.7533,19.6108,19.7533,206076.0
2017-10-12 15:50:00,24.95,25.04,24.93,24.96,387220.0,19.7533,19.8246,19.7375,19.7612,387220.0
2017-10-13 09:30:00,24.96,25.18,24.88,25.18,51312.0,19.7612,19.9354,19.6979,19.9354,51312.0
2017-10-13 09:40:00,25.2,25.2,25.02,25.04,34096.0,19.9512,19.9512,19.8087,19.8246,34096.0
2017-10-13 09:50:00,25.05,25.14,25.02,25.09,32367.0,19.8325,19.9037,19.8087,19.8642,32367.0
2017-10-13 10:00:00,25.09,25.15,25.01,25.03,28424.0,19.8642,19.9117,19.8008,19.8167,28424.0
2017-10-13 10:10:00,25.04,25.04,24.95,24.98,31414.0,19.8246,19.8246,19.7533,19.7771,31414.0
2017-10-13 10:20:00,24.97,24.99,24.88,24.9,40837.0,19.7692,19.785,19.6979,19.7137,40837.0
2017-10-13 10:30:00,24.9,24.99,24.89,24.93,46523.0,19.7137,19.785,19.7058,19.7375,46523.0
2017-10-13 10:40:00,24.93,25.09,24.92,25.03,41524.0,19.7375,19.8642,19.7296,19.8167,41524.0
2017-10-13 10:50:00,25.03,25.05,24.99,25.0,29913.0,19.8167,19.8325,19.785,19.7929,29913.0
2017-10-13 11:00:00,25.0,25.07,24.99,25.04,53681.0,19.7929,19.8483,19.785,19.8246,53681.0
2017-10-13 11:10:00,25.04,25.11,25.02,25.09,30314.0,19.8246,19.88,19.8087,19.8642,30314.0
2017-10-13 11:20:00,25.09,25.1,25.03,25.03,26374.0,19.8642,19.8721,19.8167,19.8167,26374.0
2017-10-13 11:30:00,25.03,25.03,24.99,25.0,18483.0,19.8167,19.8167,19.785,19.7929,18483.0
2017-10-13 11:40:00,25.01,25.01,24.96,24.99,17691.0,19.8008,19.8008,19.7612,19.785,17691.0
2017-10-13 11:50:00,25.0,25.11,24.98,25.1,44833.0,19.7929,19.88,19.7771,19.8721,44833.0
2017-10-13 12:00:00,25.09,25.1,25.05,25.1,46308.0,19.8642,19.8721,19.8325,19.8721,46308.0
2017-10-13 12:10:00,25.1,25.11,25.02,25.03,40255.0,19.8721,19.88,19.8087,19.8167,40255.0
2017-10-13 12:20:00,25.03,25.09,25.02,25.05,25099.0,19.8167,19.8642,19.8087,19.8325,25099.0
2017-10-13 12:30:00,25.05,25.1,25.04,25.05,63402.0,19.8325,19.8721,19.8246,19.8325,63402.0
2017-10-13 12:40:00,25.06,25.1,25.04,25.07,17361.0,19.8404,19.8721,19.8246,19.8483,17361.0
2017-10-13 12:50:00,25.07,25.11,25.04,25.04,34369.0,19.8483,19.88,19.8246,19.8246,34369.0
2017-10-13 13:00:00,25.04,25.08,25.04,25.07,21668.0,19.8246,19.8562,19.8246,19.8483,21668.0
2017-10-13 13:10:00,25.06,25.07,24.98,24.98,19593.0,19.8404,19.8483,19.7771,19.7771,19593.0
2017-10-13 13:20:00,24.99,25.06,24.97,25.04,18679.0,19.785,19.8404,19.7692,19.8246,18679.0
2017-10-13 13:30:00,25.04,25.1,25.04,25.1,13873.0,19.8246,19.8721,19.8246,19.8721,13873.0
2017-10-13 13:40:00,25.09,25.1,25.0,25.07,38586.0,19.8642,19.8721,19.7929,19.8483,38586.0
2017-10-13 13:50:00,25.06,25.1,25.05,25.07,32084.0,19.8404,19.8721,19.8325,19.8483,32084.0
2017-10-13 14:00:00,25.06,25.13,25.06,25.09,18145.0,19.8404,19.8958,19.8404,19.8642,18145.0
2017-10-13 14:10:00,25.08,25.16,25.08,25.15,38806.0,19.8562,19.9196,19.8562,19.9117,38806.0
2017-10-13 14:20:00,25.14,25.16,25.11,25.12,26186.0,19.9037,19.9196,19.88,19.8879,26186.0
2017-10-13 14:30:00,25.13,25.13,25.07,25.07,23617.0,19.8958,19.8958,19.8483,19.8483,23617.0
2017-10-13 14:40:00,25.07,25.07,25.03,25.05,20152.0,19.8483,19.8483,19.8167,19.8325,20152.0
2017-10-13 14:50:00,25.05,25.09,25.04,25.08,17612.0,19.8325,19.8642,19.8246,19.8562,17612.0
2017-10-13 15:00:00,25.09,25.12,25.05,25.1,46488.0,19.8642,19.8879,19.8325,19.8721,46488.0
2017-10-13 15:10:00,25.11,25.11,24.62,24.72,204641.0,19.88,19.88,19.4921,19.5712,204641.0
2017-10-13 15:20:00,24.73,25.04,24.72,24.9,163890.0,19.5791,19.8246,19.5712,19.7137,163890.0
2017-10-13 15:30:00,24.89,24.92,24.78,24.9,97333.0,19.7058,19.7296,19.6187,19.7137,97333.0
2017-10-13 15:40:00,24.91,24.92,24.76,24.86,95174.0,19.7217,19.7296,19.6029,19.6821,95174.0
2017-10-13 15:50:00,24.87,24.88,24.76,24.85,212020.0,19.69,19.6979,19.6029,19.6741,212020.0
2017-10-16 09:30:00,24.8,24.88,24.64,24.74,80337.0,19.6346,19.6979,19.5079,19.5871,80337.0
2017-10-16 09:40:00,24.74,24.8,24.57,24.73,50820.0,19.5871,19.6346,19.4525,19.5791,50820.0
2017-10-16 09:50:00,24.74,24.79,24.68,24.7,40781.0,19.5871,19.6266,19.5396,19.5554,40781.0
2017-10-16 10:00:00,24.71,24.77,24.71,24.72,28246.0,19.5633,19.6108,19.5633,19.5712,28246.0
2017-10-16 10:10:00,24.72,24.74,24.67,24.73,33471.0,19.5712,19.5871,19.5316,19.5791,33471.0
2017-10-16 10:20:00,24.73,24.73,24.68,24.71,25016.0,19.5791,19.5791,19.5396,19.5633,25016.0
2017-10-16 10:30:00,24.7,24.71,24.62,24.7,27834.0,19.5554,19.5633,19.4921,19.5554,27834.0
2017-10-16 10:40:00,24.69,24.7,24.59,24.6,38885.0,19.5475,19.5554,19.4683,19.4762,38885.0
2017-10-16 10:50:00,24.6,24.62,24.52,24.59,49101.0,19.4762,19.4921,19.4129,19.4683,49101.0
2017-10-16 11:00:00,24.58,24.64,24.54,24.61,34151.0,19.4604,19.5079,19.4287,19.4841,34151.0
2017-10-16 11:10:00,24.6,24.63,24.57,24.63,17023.0,19.4762,19.5,19.4525,19.5,17023.0
2017-10-16 11:20:00,24.62,24.63,24.52,24.56,28355.0,19.4921,19.5,19.4129,19.4446,28355.0
2017-10-16 11:30:00,24.57,24.57,24.52,24.54,29344.0,19.4525,19.4525,19.4129,19.4287,29344.0
2017-10-16 11:40:00,24.54,24.58,24.53,24.57,21685.0,19.4287,19.4604,19.4208,19.4525,21685.0
2017-10-16 11:50:00,24.56,24.6,24.54,24.59,30905.0,19.4446,19.4762,19.4287,19.4683,30905.0
2017-10-16 12:00:00,24.59,24.64,24.57,24.62,22678.0,19.4683,19.5079,19.4525,19.4921,22678.0
2017-10-16 12:10:00,24.61,24.74,24.61,24.72,45236.0,19.4841,19.5871,19.4841,19.5712,45236.0
2017-10-16 12:20:00,24.72,24.76,24.69,24.73,22470.0,19.5712,19.6029,19.5475,19.5791,22470.0
2017-10-16 12:30:00,24.72,24.73,24.67,24.68,19218.0,19.5712,19.5791,19.5316,19.5396,19218.0
2017-10-16 12:40:00,24.68,24.7,24.65,24.69,13715.0,19.5396,19.5554,19.5158,19.5475,13715.0
2017-10-16 12:50:00,24.7,24.71,24.66,24.66,13320.0,19.5554,19.5633,19.5237,19.5237,13320.0
2017-10-16 13:00:00,24.67,24.68,24.63,24.63,11763.0,19.5316,19.5396,19.5,19.5,11763.0
2017-10-16 13:10:00,24.63,24.64,24.6,24.64,15982.0,19.5,19.5079,19.4762,19.5079,15982.0
2017-10-16 13:20:00,24.64,24.72,24.62,24.68,25938.0,19.5079,19.5712,19.4921,19.5396,25938.0
2017-10-16 13:30:00,24.68,24.73,24.66,24.68,18246.0,19.5396,19.5791,19.5237,19.5396,18246.0
2017-10-16 13:40:00,24.68,24.71,24.67,24.68,15084.0,19.5396,19.5633,19.5316,19.5396,15084.0
2017-10-16 13:50:00,24.69,24.69,24.62,24.64,26236.0,19.5475,19.5475,19.4921,19.5079,26236.0
2017-10-16 14:00:00,24.65,24.67,24.62,24.63,20801.0,19.5158,19.5316,19.4921,19.5,20801.0
2017-10-16 14:10:00,24.63,24.66,24.6,24.62,28553.0,19.5,19.5237,19.4762,19.4921,28553.0
2017-10-16 14:20:00,24.62,24.64,24.56,24.62,39833.0,19.4921,19.5079,19.4446,19.4921,39833.0
2017-10-16 14:30:00,24.62,24.64,24.6,24.62,26985.0,19.4921,19.5079,19.4762,19.4921,26985.0
2017-10-16 14:40:00,24.63,24.63,24.59,24.61,28531.0,19.5,19.5,19.4683,19.4841,28531.0
2017-10-16 14:50:00,24.61,24.61,24.57,24.6,33674.0,19.4841,19.4841,19.4525,19.4762,33674.0
2017-10-16 15:00:00,24.59,24.64,24.58,24.61,63117.0,19.4683,19.5079,19.4604,19.4841,63117.0
2017-10-16 15:10:00,24.62,24.64,24.61,24.63,37134.0,19.4921,19.5079,19.4841,19.5,37134.0
2017-10-16 15:20:00,24.62,24.64,24.6,24.62,64581.0,19.4921,19.5079,19.4762,19.4921,64581.0
2017-10-16 15:30:00,24.63,24.66,24.61,24.64,79863.0,19.5,19.5237,19.4841,19.5079,79863.0
2017-10-16 15:40:00,24.64,24.66,24.6,24.65,86145.0,19.5079,19.5237,19.4762,19.5158,86145.0
2017-10-16 15:50:00,24.66,24.67,24.63,24.66,157022.0,19.5237,19.5316,19.5,19.5237,157022.0
2017-10-17 09:30:00,24.74,25.32,24.69,25.32,129834.0,19.5871,20.0463,19.5475,20.0463,129834.0
2017-10-17 09:40:00,25.32,25.36,25.16,25.16,79092.0,20.0463,20.0779,19.9196,19.9196,79092.0
2017-10-17 09:50:00,25.16,25.21,25.08,25.08,41005.0,19.9196,19.9592,19.8562,19.8562,41005.0
2017-10-17 10:00:00,25.08,25.2,24.99,25.06,65270.0,19.8562,19.9512,19.785,19.8404,65270.0
2017-10-17 10:10:00,25.05,25.12,25.01,25.08,27711.0,19.8325,19.8879,19.8008,19.8562,27711.0
2017-10-17 10:20:00,25.08,25.19,25.08,25.18,26246.0,19.8562,19.9433,19.8562,19.9354,26246.0
2017-10-17 10:30:00,25.19,25.22,25.11,25.12,31650.0,19.9433,19.9671,19.88,19.8879,31650.0
2017-10-17 10:40:00,25.12,25.14,25.02,25.11,26703.0,19.8879,19.9037,19.8087,19.88,26703.0
2017-10-17 10:50:00,25.11,25.14,25.02,25.05,16988.0,19.88,19.9037,19.8087,19.8325,16988.0
2017-10-17 11:00:00,25.06,25.19,25.01,25.16,44175.0,19.8404,19.9433,19.8008,19.9196,44175.0
2017-10-17 11:10:00,25.16,25.2,25.11,25.11,105661.0,19.9196,19.9512,19.88,19.88,105661.0
2017-10-17 11:20:00,25.1,25.12,25.05,25.06,20605.0,19.8721,19.8879,19.8325,19.8404,20605.0
2017-10-17 11:30:00,25.06,25.07,25.03,25.03,25343.0,19.8404,19.8483,19.8167,19.8167,25343.0
2017-10-17 11:40:00,25.04,25.09,25.03,25.09,32558.0,19.8246,19.8642,19.8167,19.8642,32558.0
2017-10-17 11:50:00,25.08,25.13,25.05,25.11,21794.0,19.8562,19.8958,19.8325,19.88,21794.0
2017-10-17 12:00:00,25.12,25.13,25.08,25.13,19617.0,19.8879,19.8958,19.8562,19.8958,19617.0
2017-10-17 12:10:00,25.14,25.18,25.12,25.12,18551.0,19.9037,19.9354,19.8879,19.8879,18551.0
2017-10-17 12:20:00,25.12,25.17,25.12,25.17,18096.0,19.8879,19.9275,19.8879,19.9275,18096.0
2017-10-17 12:30:00,25.16,25.17,25.13,25.15,17216.0,19.9196,19.9275,19.8958,19.9117,17216.0
2017-10-17 12:40:00,25.15,25.17,25.15,25.16,14113.0,19.9117,19.9275,19.9117,19.9196,14113.0
2017-10-17 12:50:00,25.16,25.18,25.15,25.17,24274.0,19.9196,19.9354,19.9117,19.9275,24274.0
2017-10-17 13:00:00,25.17,25.19,25.14,25.18,21007.0,19.9275,19.9433,19.9037,19.9354,21007.0
2017-10-17 13:10:00,25.18,25.18,25.07,25.1,30803.0,19.9354,19.9354,19.8483,19.8721,30803.0
2017-10-17 13:20:00,25.11,25.14,25.09,25.14,33221.0,19.88,19.9037,19.8642,19.9037,33221.0
2017-10-17 13:30:00,25.14,25.14,25.05,25.09,26893.0,19.9037,19.9037,19.8325,19.8642,26893.0
2017-10-17 13:40:00,25.09,25.12,25.05,25.06,24833.0,19.8642,19.8879,19.8325,19.8404,24833.0
2017-10-17 13:50:00,25.06,25.09,25.02,25.07,28661.0,19.8404,19.8642,19.8087,19.8483,28661.0
2017-10-17 14:00:00,25.08,25.09,25.02,25.04,25213.0,19.8562,19.8642,19.8087,19.8246,25213.0
2017-10-17 14:10:00,25.05,25.12,25.05,25.12,30917.0,19.8325,19.8879,19.8325,19.8879,30917.0
2017-10-17 14:20:00,25.12,25.17,25.09,25.15,39822.0,19.8879,19.9275,19.8642,19.9117,39822.0
2017-10-17 14:30:00,25.14,25.17,25.08,25.12,36176.0,19.9037,19.9275,19.8562,19.8879,36176.0
2017-10-17 14:40:00,25.13,25.19,25.13,25.19,24857.0,19.8958,19.9433,19.8958,19.9433,24857.0
2017-10-17 14:50:00,25.19,25.2,25.11,25.18,47483.0,19.9433,19.9512,19.88,19.9354,47483.0
2017-10-17 15:00:00,25.18,25.18,25.12,25.13,29672.0,19.9354,19.9354,19.8879,19.8958,29672.0
2017-10-17 15:10:00,25.14,25.14,25.07,25.1,48634.0,19.9037,19.9037,19.8483,19.8721,48634.0
2017-10-17 15:20:00,25.1,25.15,25.09,25.12,71529.0,19.8721,19.9117,19.8642,19.8879,71529.0
2017-10-17 15:30:00,25.12,25.2,25.12,25.2,73490.0,19.8879,19.9512,19.8879,19.9512,73490.0
2017-10-17 15:40:00,25.2,25.2,25.1,25.14,112480.0,19.9512,19.9512,19.8721,19.9037,112480.0
2017-10-17 15:50:00,25.14,25.15,25.1,25.13,217651.0,19.9037,19.9117,19.8721,19.8958,217651.0
2017-10-18 09:30:00,25.32,25.79,25.16,25.77,82565.0,20.0463,20.4184,19.9196,20.4025,82565.0
2017-10-18 09:40:00,25.76,25.79,25.42,25.52,80392.0,20.3946,20.4184,20.1254,20.2046,80392.0
2017-10-18 09:50:00,25.53,25.75,25.51,25.68,34927.0,20.2125,20.3867,20.1967,20.3313,34927.0
2017-10-18 10:00:00,25.68,25.74,25.62,25.64,30924.0,20.3313,20.3788,20.2838,20.2996,30924.0
2017-10-18 10:10:00,25.62,25.68,25.56,25.68,47729.0,20.2838,20.3313,20.2363,20.3313,47729.0
2017-10-18 10:20:00,25.66,25.68,25.58,25.61,17351.0,20.3154,20.3313,20.2521,20.2759,17351.0
2017-10-18 10:30:00,25.62,25.62,25.43,25.43,26656.0,20.2838,20.2838,20.1333,20.1333,26656.0
2017-10-18 10:40:00,25.42,25.44,25.35,25.36,33259.0,20.1254,20.1413,20.07,20.0779,33259.0
2017-10-18 10:50:00,25.37,25.5,25.36,25.5,33766.0,20.0858,20.1888,20.0779,20.1888,33766.0
2017-10-18 11:00:00,25.5,25.51,25.44,25.46,23121.0,20.1888,20.1967,20.1413,20.1571,23121.0
2017-10-18 11:10:00,25.46,25.47,25.38,25.43,15845.0,20.1571,20.165,20.0938,20.1333,15845.0
2017-10-18 11:20:00,25.43,25.5,25.43,25.5,14212.0,20.1333,20.1888,20.1333,20.1888,14212.0
2017-10-18 11:30:00,25.49,25.52,25.44,25.51,29821.0,20.1808,20.2046,20.1413,20.1967,29821.0
2017-10-18 11:40:00,25.52,25.59,25.5,25.53,11771.0,20.2046,20.26,20.1888,20.2125,11771.0
2017-10-18 11:50:00,25.52,25.54,25.47,25.54,14775.0,20.2046,20.2204,20.165,20.2204,14775.0
2017-10-18 12:00:00,25.53,25.62,25.5,25.61,24006.0,20.2125,20.2838,20.1888,20.2759,24006.0
2017-10-18 12:10:00,25.62,25.68,25.62,25.63,46133.0,20.2838,20.3313,20.2838,20.2917,46133.0
2017-10-18 12:20:00,25.62,25.67,25.59,25.65,53280.0,20.2838,20.3234,20.26,20.3075,53280.0
2017-10-18 12:30:00,25.64,25.7,25.64,25.7,28193.0,20.2996,20.3471,20.2996,20.3471,28193.0
2017-10-18 12:40:00,25.69,25.81,25.69,25.78,48216.0,20.3392,20.4342,20.3392,20.4104,48216.0
2017-10-18 12:50:00,25.78,25.8,25.71,25.8,27554.0,20.4104,20.4263,20.355,20.4263,27554.0
2017-10-18 13:00:00,25.8,25.83,25.79,25.81,19227.0,20.4263,20.45,20.4184,20.4342,19227.0
2017-10-18 13:10:00,25.8,25.83,25.76,25.83,24876.0,20.4263,20.45,20.3946,20.45,24876.0
2017-10-18 13:20:00,25.82,25.84,25.78,25.78,18850.0,20.4421,20.4579,20.4104,20.4104,18850.0
2017-10-18 13:30:00,25.78,25.78,25.73,25.74,22243.0,20.4104,20.4104,20.3709,20.3788,22243.0
2017-10-18 13:40:00,25.73,25.74,25.71,25.74,23211.0,20.3709,20.3788,20.355,20.3788,23211.0
2017-10-18 13:50:00,25.74,25.81,25.73,25.81,34662.0,20.3788,20.4342,20.3709,20.4342,34662.0
2017-10-18 14:00:00,25.81,25.85,25.78,25.83,36460.0,20.4342,20.4659,20.4104,20.45,36460.0
2017-10-18 14:10:00,25.82,25.84,25.75,25.77,33163.0,20.4421,20.4579,20.3867,20.4025,33163.0
2017-10-18 14:20:00,25.78,25.83,25.77,25.81,34631.0,20.4104,20.45,20.4025,20.4342,34631.0
2017-10-18 14:30:00,25.81,25.91,25.81,25.91,62211.0,20.4342,20.5134,20.4342,20.5134,62211.0
2017-10-18 14:40:00,25.92,25.94,25.89,25.92,64189.0,20.5213,20.5371,20.4975,20.5213,64189.0
2017-10-18 14:50:00,25.92,25.92,25.89,25.91,72576.0,20.5213,20.5213,20.4975,20.5134,72576.0
2017-10-18 15:00:00,25.92,25.94,25.91,25.93,56926.0,20.5213,20.5371,20.5134,20.5292,56926.0
2017-10-18 15:10:00,25.92,25.93,25.86,25.91,177346.0,20.5213,20.5292,20.4738,20.5134,177346.0
2017-10-18 15:20:00,25.91,25.95,25.91,25.95,56446.0,20.5134,20.545,20.5134,20.545,56446.0
2017-10-18 15:30:00,25.95,26.1,25.95,26.1,124129.0,20.545,20.6638,20.545,20.6638,124129.0
2017-10-18 15:40:00,26.11,26.11,26.05,26.1,150866.0,20.6717,20.6717,20.6242,20.6638,150866.0
2017-10-18 15:50:00,26.11,26.11,25.99,26.03,370845.0,20.6717,20.6717,20.5767,20.6084,370845.0
2017-10-19 09:30:00,25.9,26.26,25.88,26.13,81005.0,20.5055,20.7905,20.4896,20.6875,81005.0
2017-10-19 09:40:00,26.1,26.32,25.99,26.26,87619.0,20.6638,20.838,20.5767,20.7905,87619.0
2017-10-19 09:50:00,26.26,26.29,26.02,26.07,40898.0,20.7905,20.8142,20.6005,20.64,40898.0
2017-10-19 10:00:00,26.1,26.16,26.06,26.06,36380.0,20.6638,20.7113,20.6321,20.6321,36380.0
2017-10-19 10:10:00,26.05,26.1,25.96,26.03,40248.0,20.6242,20.6638,20.553,20.6084,40248.0
2017-10-19 10:20:00,26.03,26.1,26.0,26.08,21027.0,20.6084,20.6638,20.5846,20.648,21027.0
2017-10-19 10:30:00,26.09,26.14,26.02,26.1,47955.0,20.6559,20.6955,20.6005,20.6638,47955.0
2017-10-19 10:40:00,26.1,26.13,26.06,26.1,32321.0,20.6638,20.6875,20.6321,20.6638,32321.0
2017-10-19 10:50:00,26.11,26.16,26.09,26.11,34748.0,20.6717,20.7113,20.6559,20.6717,34748.0
2017-10-19 11:00:00,26.12,26.16,26.09,26.16,36681.0,20.6796,20.7113,20.6559,20.7113,36681.0
2017-10-19 11:10:00,26.15,26.2,26.14,26.2,24986.0,20.7034,20.743,20.6955,20.743,24986.0
2017-10-19 11:20:00,26.2,26.21,26.09,26.11,26363.0,20.743,20.7509,20.6559,20.6717,26363.0
2017-10-19 11:30:00,26.1,26.11,26.04,26.09,17179.0,20.6638,20.6717,20.6163,20.6559,17179.0
2017-10-19 11:40:00,26.08,26.12,26.07,26.09,16615.0,20.648,20.6796,20.64,20.6559,16615.0
2017-10-19 11:50:00,26.07,26.07,26.0,26.05,21071.0,20.64,20.64,20.5846,20.6242,21071.0
2017-10-19 12:00:00,26.05,26.06,26.02,26.04,15518.0,20.6242,20.6321,20.6005,20.6163,15518.0
2017-10-19 12:10:00,26.04,26.05,26.01,26.03,16245.0,20.6163,20.6242,20.5925,20.6084,16245.0
2017-10-19 12:20:00,26.01,26.06,25.99,26.03,20998.0,20.5925,20.6321,20.5767,20.6084,20998.0
2017-10-19 12:30:00,26.03,26.08,26.01,26.05,14078.0,20.6084,20.648,20.5925,20.6242,14078.0
2017-10-19 12:40:00,26.05,26.07,26.03,26.05,13927.0,20.6242,20.64,20.6084,20.6242,13927.0
2017-10-19 12:50:00,26.05,26.1,26.04,26.08,13555.0,20.6242,20.6638,20.6163,20.648,13555.0
2017-10-19 13:00:00,26.09,26.1,26.06,26.08,12540.0,20.6559,20.6638,20.6321,20.648,12540.0
2017-10-19 13:10:00,26.08,26.17,26.07,26.16,20859.0,20.648,20.7192,20.64,20.7113,20859.0
2017-10-19 13:20:00,26.15,26.16,26.08,26.11,22146.0,20.7034,20.7113,20.648,20.6717,22146.0
2017-10-19 13:30:00,26.1,26.13,26.08,26.13,27970.0,20.6638,20.6875,20.648,20.6875,27970.0
2017-10-19 13:40:00,26.13,26.15,26.1,26.12,18074.0,20.6875,20.7034,20.6638,20.6796,18074.0
2017-10-19 13:50:00,26.12,26.13,26.09,26.11,17662.0,20.6796,20.6875,20.6559,20.6717,17662.0
2017-10-19 14:00:00,26.1,26.15,26.1,26.14,21030.0,20.6638,20.7034,20.6638,20.6955,21030.0
2017-10-19 14:10:00,26.14,26.19,26.13,26.18,38390.0,20.6955,20.735,20.6875,20.7271,38390.0
2017-10-19 14:20:00,26.18,26.22,26.17,26.21,43218.0,20.7271,20.7588,20.7192,20.7509,43218.0
2017-10-19 14:30:00,26.21,26.24,26.17,26.21,28800.0,20.7509,20.7746,20.7192,20.7509,28800.0
2017-10-19 14:40:00,26.21,26.23,26.19,26.2,31622.0,20.7509,20.7667,20.735,20.743,31622.0
2017-10-19 14:50:00,26.2,26.21,26.07,26.1,74196.0,20.743,20.7509,20.64,20.6638,74196.0
2017-10-19 15:00:00,26.1,26.11,26.04,26.07,42322.0,20.6638,20.6717,20.6163,20.64,42322.0
2017-10-19 15:10:00,26.08,26.09,26.01,26.01,20731.0,20.648,20.6559,20.5925,20.5925,20731.0
2017-10-19 15:20:00,26.02,26.05,25.99,26.03,35730.0,20.6005,20.6242,20.5767,20.6084,35730.0
2017-10-19 15:30:00,26.03,26.03,25.95,25.98,74540.0,20.6084,20.6084,20.545,20.5688,74540.0
2017-10-19 15:40:00,25.98,26.01,25.93,25.99,103993.0,20.5688,20.5925,20.5292,20.5767,103993.0
2017-10-19 15:50:00,25.99,26.01,25.95,26.0,193159.0,20.5767,20.5925,20.545,20.5846,193159.0
2017-10-20 09:30:00,26.16,26.55,26.1,26.45,105005.0,20.7113,21.0201,20.6638,20.9409,105005.0
2017-10-20 09:40:00,26.44,26.57,26.43,26.5,19972.0,20.933,21.0359,20.9251,20.9805,19972.0
2017-10-20 09:50:00,26.51,26.61,26.48,26.6,46180.0,20.9884,21.0676,20.9646,21.0597,46180.0
2017-10-20 10:00:00,26.6,26.89,26.59,26.85,78852.0,21.0597,21.2892,21.0517,21.2576,78852.0
2017-10-20 10:10:00,26.87,26.88,26.78,26.81,55988.0,21.2734,21.2813,21.2022,21.2259,55988.0
2017-10-20 10:20:00,26.8,26.8,26.61,26.66,52744.0,21.218,21.218,21.0676,21.1072,52744.0
2017-10-20 10:30:00,26.67,26.69,26.55,26.64,56659.0,21.1151,21.1309,21.0201,21.0913,56659.0
2017-10-20 10:40:00,26.66,26.66,26.57,26.59,19049.0,21.1072,21.1072,21.0359,21.0517,19049.0
2017-10-20 10:50:00,26.6,26.7,26.6,26.69,20046.0,21.0597,21.1388,21.0597,21.1309,20046.0
2017-10-20 11:00:00,26.71,26.77,26.71,26.77,22363.0,21.1467,21.1942,21.1467,21.1942,22363.0
2017-10-20 11:10:00,26.76,26.83,26.74,26.78,23034.0,21.1863,21.2417,21.1705,21.2022,23034.0
2017-10-20 11:20:00,26.79,26.87,26.79,26.84,26904.0,21.2101,21.2734,21.2101,21.2497,26904.0
2017-10-20 11:30:00,26.85,26.87,26.78,26.82,24838.0,21.2576,21.2734,21.2022,21.2338,24838.0
2017-10-20 11:40:00,26.82,26.85,26.78,26.85,18016.0,21.2338,21.2576,21.2022,21.2576,18016.0
2017-10-20 11:50:00,26.86,26.91,26.84,26.87,26678.0,21.2655,21.3051,21.2497,21.2734,26678.0
2017-10-20 12:00:00,26.87,26.88,26.83,26.85,19049.0,21.2734,21.2813,21.2417,21.2576,19049.0
2017-10-20 12:10:00,26.84,26.84,26.78,26.8,23098.0,21.2497,21.2497,21.2022,21.218,23098.0
2017-10-20 12:20:00,26.8,26.81,26.71,26.74,22657.0,21.218,21.2259,21.1467,21.1705,22657.0
2017-10-20 12:30:00,26.73,26.73,26.67,26.71,22753.0,21.1626,21.1626,21.1151,21.1467,22753.0
2017-10-20 12:40:00,26.69,26.78,26.69,26.78,12157.0,21.1309,21.2022,21.1309,21.2022,12157.0
2017-10-20 12:50:00,26.79,26.79,26.75,26.76,12540.0,21.2101,21.2101,21.1784,21.1863,12540.0
2017-10-20 13:00:00,26.75,26.8,26.75,26.76,87666.0,21.1784,21.218,21.1784,21.1863,87666.0
2017-10-20 13:10:00,26.77,26.83,26.77,26.81,28807.0,21.1942,21.2417,21.1942,21.2259,28807.0
2017-10-20 13:20:00,26.81,26.88,26.81,26.83,18854.0,21.2259,21.2813,21.2259,21.2417,18854.0
2017-10-20 13:30:00,26.83,26.87,26.81,26.82,10543.0,21.2417,21.2734,21.2259,21.2338,10543.0
2017-10-20 13:40:00,26.82,26.87,26.79,26.84,46415.0,21.2338,21.2734,21.2101,21.2497,46415.0
2017-10-20 13:50:00,26.85,26.85,26.78,26.82,39879.0,21.2576,21.2576,21.2022,21.2338,39879.0
2017-10-20 14:00:00,26.83,26.87,26.82,26.83,18360.0,21.2417,21.2734,21.2338,21.2417,18360.0
2017-10-20 14:10:00,26.82,26.86,26.82,26.86,28553.0,21.2338,21.2655,21.2338,21.2655,28553.0
2017-10-20 14:20:00,26.85,26.86,26.79,26.79,24687.0,21.2576,21.2655,21.2101,21.2101,24687.0
2017-10-20 14:30:00,26.79,26.84,26.79,26.8,15872.0,21.2101,21.2497,21.2101,21.218,15872.0
2017-10-20 14:40:00,26.8,26.81,26.76,26.76,33696.0,21.218,21.2259,21.1863,21.1863,33696.0
2017-10-20 14:50:00,26.75,26.77,26.73,26.75,29778.0,21.1784,21.1942,21.1626,21.1784,29778.0
2017-10-20 15:00:00,26.74,26.74,26.7,26.71,30436.0,21.1705,21.1705,21.1388,21.1467,30436.0
2017-10-20 15:10:00,26.71,26.75,26.67,26.68,63858.0,21.1467,21.1784,21.1151,21.123,63858.0
2017-10-20 15:20:00,26.67,26.76,26.67,26.76,40076.0,21.1151,21.1863,21.1151,21.1863,40076.0
2017-10-20 15:30:00,26.76,26.77,26.72,26.77,40510.0,21.1863,21.1942,21.1547,21.1942,40510.0
2017-10-20 15:40:00,26.77,26.77,26.69,26.7,94255.0,21.1942,21.1942,21.1309,21.1388,94255.0
2017-10-20 15:50:00,26.7,26.71,26.66,26.67,136594.0,21.1388,21.1467,21.1072,21.1151,136594.0
2017-10-23 09:30:00,26.68,27.0,26.65,26.96,63506.0,21.123,21.3763,21.0992,21.3447,63506.0
2017-10-23 09:40:00,26.96,27.11,26.93,27.07,101023.0,21.3447,21.4634,21.3209,21.4318,101023.0
2017-10-23 09:50:00,27.07,27.23,27.0,27.09,108023.0,21.4318,21.5584,21.3763,21.4476,108023.0
2017-10-23 10:00:00,27.12,27.23,27.03,27.12,183818.0,21.4713,21.5584,21.4001,21.4713,183818.0
2017-10-23 10:10:00,27.11,27.14,27.0,27.11,114455.0,21.4634,21.4872,21.3763,21.4634,114455.0
2017-10-23 10:20:00,27.1,27.15,27.01,27.07,473888.0,21.4555,21.4951,21.3843,21.4318,473888.0
2017-10-23 10:30:00,27.08,27.11,27.03,27.09,45358.0,21.4397,21.4634,21.4001,21.4476,45358.0
2017-10-23 10:40:00,27.08,27.19,27.05,27.14,55341.0,21.4397,21.5268,21.4159,21.4872,55341.0
2017-10-23 10:50:00,27.13,27.14,27.08,27.14,48624.0,21.4793,21.4872,21.4397,21.4872,48624.0
2017-10-23 11:00:00,27.14,27.28,27.14,27.24,93934.0,21.4872,21.598,21.4872,21.5664,93934.0
2017-10-23 11:10:00,27.23,27.41,27.23,27.41,90536.0,21.5584,21.7009,21.5584,21.7009,90536.0
2017-10-23 11:20:00,27.42,27.57,27.38,27.55,123674.0,21.7089,21.8276,21.6772,21.8118,123674.0
2017-10-23 11:30:00,27.56,27.61,27.32,27.35,91082.0,21.8197,21.8593,21.6297,21.6534,91082.0
2017-10-23 11:40:00,27.36,27.48,27.36,27.44,75107.0,21.6614,21.7564,21.6614,21.7247,75107.0
2017-10-23 11:50:00,27.44,27.58,27.41,27.42,89114.0,21.7247,21.8355,21.7009,21.7089,89114.0
2017-10-23 12:00:00,27.42,27.58,27.42,27.57,91737.0,21.7089,21.8355,21.7089,21.8276,91737.0
2017-10-23 12:10:00,27.57,27.62,27.52,27.56,88973.0,21.8276,21.8672,21.788,21.8197,88973.0
2017-10-23 12:20:00,27.56,27.58,27.51,27.57,167088.0,21.8197,21.8355,21.7801,21.8276,167088.0
2017-10-23 12:30:00,27.56,27.58,27.47,27.5,47802.0,21.8197,21.8355,21.7484,21.7722,47802.0
2017-10-23 12:40:00,27.5,27.61,27.48,27.59,53369.0,21.7722,21.8593,21.7564,21.8435,53369.0
2017-10-23 12:50:00,27.6,27.62,27.56,27.62,48443.0,21.8514,21.8672,21.8197,21.8672,48443.0
2017-10-23 13:00:00,27.61,27.65,27.55,27.58,46745.0,21.8593,21.891,21.8118,21.8355,46745.0
2017-10-23 13:10:00,27.59,27.59,27.47,27.51,28095.0,21.8435,21.8435,21.7484,21.7801,28095.0
2017-10-23 13:20:00,27.51,27.51,27.43,27.48,38352.0,21.7801,21.7801,21.7168,21.7564,38352.0
2017-10-23 13:30:00,27.47,27.54,27.47,27.54,50320.0,21.7484,21.8039,21.7484,21.8039,50320.0
2017-10-23 13:40:00,27.55,27.56,27.41,27.42,77680.0,21.8118,21.8197,21.7009,21.7089,77680.0
2017-10-23 13:50:00,27.4,27.46,27.32,27.41,152821.0,21.693,21.7405,21.6297,21.7009,152821.0
2017-10-23 14:00:00,27.41,27.42,27.14,27.19,460456.0,21.7009,21.7089,21.4872,21.5268,460456.0
2017-10-23 14:10:00,27.2,27.25,27.11,27.11,94130.0,21.5347,21.5743,21.4634,21.4634,94130.0
2017-10-23 14:20:00,27.11,27.17,27.05,27.08,73884.0,21.4634,21.5109,21.4159,21.4397,73884.0
2017-10-23 14:30:00,27.09,27.16,27.08,27.12,48735.0,21.4476,21.503,21.4397,21.4713,48735.0
2017-10-23 14:40:00,27.13,27.28,27.11,27.23,101337.0,21.4793,21.598,21.4634,21.5584,101337.0
2017-10-23 14:50:00,27.23,27.34,27.19,27.32,66955.0,21.5584,21.6455,21.5268,21.6297,66955.0
2017-10-23 15:00:00,27.32,27.39,27.22,27.37,94256.0,21.6297,21.6851,21.5505,21.6693,94256.0
2017-10-23 15:10:00,27.36,27.43,27.27,27.28,116591.0,21.6614,21.7168,21.5901,21.598,116591.0
2017-10-23 15:20:00,27.29,27.32,27.23,27.27,64725.0,21.6059,21.6297,21.5584,21.5901,64725.0
2017-10-23 15:30:00,27.26,27.29,27.16,27.23,149290.0,21.5822,21.6059,21.503,21.5584,149290.0
2017-10-23 15:40:00,27.23,27.26,27.22,27.24,165011.0,21.5584,21.5822,21.5505,21.5664,165011.0
2017-10-23 15:50:00,27.23,27.27,27.17,27.17,324828.0,21.5584,21.5901,21.5109,21.5109,324828.0
2017-10-24 09:30:00,27.19,27.38,27.15,27.18,47942.0,21.5268,21.6772,21.4951,21.5188,47942.0
2017-10-24 09:40:00,27.18,27.22,26.77,26.91,88668.0,21.5188,21.5505,21.1942,21.3051,88668.0
2017-10-24 09:50:00,26.92,26.96,26.63,26.7,115846.0,21.313,21.3447,21.0834,21.1388,115846.0
2017-10-24 10:00:00,26.7,26.71,26.55,26.65,101672.0,21.1388,21.1467,21.0201,21.0992,101672.0
2017-10-24 10:10:00,26.65,26.71,26.56,26.56,66077.0,21.0992,21.1467,21.028,21.028,66077.0
2017-10-24 10:20:00,26.57,26.62,26.49,26.51,84932.0,21.0359,21.0755,20.9726,20.9884,84932.0
2017-10-24 10:30:00,26.51,26.56,26.44,26.5,62046.0,20.9884,21.028,20.933,20.9805,62046.0
2017-10-24 10:40:00,26.5,26.55,26.48,26.52,49228.0,20.9805,21.0201,20.9646,20.9963,49228.0
2017-10-24 10:50:00,26.51,26.52,26.42,26.46,43175.0,20.9884,20.9963,20.9171,20.9488,43175.0
2017-10-24 11:00:00,26.45,26.46,26.38,26.44,53453.0,20.9409,20.9488,20.8855,20.933,53453.0
2017-10-24 11:10:00,26.44,26.51,26.43,26.43,36404.0,20.933,20.9884,20.9251,20.9251,36404.0
2017-10-24 11:20:00,26.43,26.46,26.36,26.38,50250.0,20.9251,20.9488,20.8696,20.8855,50250.0
2017-10-24 11:30:00,26.38,26.45,26.37,26.42,52125.0,20.8855,20.9409,20.8776,20.9171,52125.0
2017-10-24 11:40:00,26.42,26.42,26.32,26.32,44710.0,20.9171,20.9171,20.838,20.838,44710.0
2017-10-24 11:50:00,26.33,26.37,26.25,26.26,50691.0,20.8459,20.8776,20.7826,20.7905,50691.0
2017-10-24 12:00:00,26.26,26.28,26.23,26.28,42937.0,20.7905,20.8063,20.7667,20.8063,42937.0
2017-10-24 12:10:00,26.27,26.29,26.23,26.25,70839.0,20.7984,20.8142,20.7667,20.7826,70839.0
2017-10-24 12:20:00,26.26,26.27,26.14,26.2,58280.0,20.7905,20.7984,20.6955,20.743,58280.0
2017-10-24 12:30:00,26.2,26.22,26.13,26.16,64453.0,20.743,20.7588,20.6875,20.7113,64453.0
2017-10-24 12:40:00,26.16,26.32,26.13,26.24,101685.0,20.7113,20.838,20.6875,20.7746,101685.0
2017-10-24 12:50:00,26.24,26.28,26.22,26.25,28736.0,20.7746,20.8063,20.7588,20.7826,28736.0
2017-10-24 13:00:00,26.26,26.27,26.22,26.26,49959.0,20.7905,20.7984,20.7588,20.7905,49959.0
2017-10-24 13:10:00,26.26,26.32,26.25,26.31,20592.0,20.7905,20.838,20.7826,20.8301,20592.0
2017-10-24 13:20:00,26.31,26.31,26.23,26.27,26453.0,20.8301,20.8301,20.7667,20.7984,26453.0
2017-10-24 13:30:00,26.27,26.28,26.21,26.24,21416.0,20.7984,20.8063,20.7509,20.7746,21416.0
2017-10-24 13:40:00,26.23,26.25,26.17,26.17,35549.0,20.7667,20.7826,20.7192,20.7192,35549.0
2017-10-24 13:50:00,26.17,26.22,26.14,26.21,44832.0,20.7192,20.7588,20.6955,20.7509,44832.0
2017-10-24 14:00:00,26.21,26.26,26.17,26.26,42838.0,20.7509,20.7905,20.7192,20.7905,42838.0
2017-10-24 14:10:00,26.26,26.31,26.26,26.27,24287.0,20.7905,20.8301,20.7905,20.7984,24287.0
2017-10-24 14:20:00,26.28,26.31,26.27,26.28,26162.0,20.8063,20.8301,20.7984,20.8063,26162.0
2017-10-24 14:30:00,26.28,26.33,26.28,26.33,30508.0,20.8063,20.8459,20.8063,20.8459,30508.0
2017-10-24 14:40:00,26.33,26.36,26.3,26.34,33858.0,20.8459,20.8696,20.8221,20.8538,33858.0
2017-10-24 14:50:00,26.34,26.36,26.31,26.34,19566.0,20.8538,20.8696,20.8301,20.8538,19566.0
2017-10-24 15:00:00,26.34,26.35,26.28,26.29,35400.0,20.8538,20.8617,20.8063,20.8142,35400.0
2017-10-24 15:10:00,26.29,26.3,26.24,26.25,32609.0,20.8142,20.8221,20.7746,20.7826,32609.0
2017-10-24 15:20:00,26.25,26.28,26.24,26.27,34788.0,20.7826,20.8063,20.7746,20.7984,34788.0
2017-10-24 15:30:00,26.26,26.3,26.26,26.3,54624.0,20.7905,20.8221,20.7905,20.8221,54624.0
2017-10-24 15:40:00,26.3,26.34,26.28,26.3,75773.0,20.8221,20.8538,20.8063,20.8221,75773.0
2017-10-24 15:50:00,26.3,26.3,26.25,26.28,199817.0,20.8221,20.8221,20.7826,20.8063,199817.0
2017-10-25 09:30:00,26.27,26.53,26.11,26.13,52774.0,20.7984,21.0042,20.6717,20.6875,52774.0
2017-10-25 09:40:00,26.14,26.16,26.02,26.11,21649.0,20.6955,20.7113,20.6005,20.6717,21649.0
2017-10-25 09:50:00,26.13,26.18,25.92,25.95,26835.0,20.6875,20.7271,20.5213,20.545,26835.0
2017-10-25 10:00:00,25.97,26.08,25.87,25.98,33989.0,20.5609,20.648,20.4817,20.5688,33989.0
2017-10-25 10:10:00,25.97,26.04,25.85,25.85,63104.0,20.5609,20.6163,20.4659,20.4659,63104.0
2017-10-25 10:20:00,25.83,25.86,25.78,25.79,20410.0,20.45,20.4738,20.4104,20.4184,20410.0
2017-10-25 10:30:00,25.79,25.81,25.63,25.63,32495.0,20.4184,20.4342,20.2917,20.2917,32495.0
2017-10-25 10:40:00,25.63,25.67,25.61,25.63,25314.0,20.2917,20.3234,20.2759,20.2917,25314.0
2017-10-25 10:50:00,25.64,25.66,25.6,25.64,17045.0,20.2996,20.3154,20.2679,20.2996,17045.0
2017-10-25 11:00:00,25.64,25.69,25.6,25.64,29082.0,20.2996,20.3392,20.2679,20.2996,29082.0
2017-10-25 11:10:00,25.63,25.65,25.53,25.59,43176.0,20.2917,20.3075,20.2125,20.26,43176.0
2017-10-25 11:20:00,25.59,25.63,25.54,25.57,22253.0,20.26,20.2917,20.2204,20.2442,22253.0
2017-10-25 11:30:00,25.56,25.62,25.54,25.62,14193.0,20.2363,20.2838,20.2204,20.2838,14193.0
2017-10-25 11:40:00,25.61,25.7,25.6,25.69,29409.0,20.2759,20.3471,20.2679,20.3392,29409.0
2017-10-25 11:50:00,25.7,25.83,25.66,25.83,62405.0,20.3471,20.45,20.3154,20.45,62405.0
2017-10-25 12:00:00,25.84,25.91,25.78,25.91,34594.0,20.4579,20.5134,20.4104,20.5134,34594.0
2017-10-25 12:10:00,25.89,25.89,25.79,25.8,15088.0,20.4975,20.4975,20.4184,20.4263,15088.0
2017-10-25 12:20:00,25.8,25.8,25.72,25.75,18109.0,20.4263,20.4263,20.3629,20.3867,18109.0
2017-10-25 12:30:00,25.75,25.95,25.74,25.93,71939.0,20.3867,20.545,20.3788,20.5292,71939.0
2017-10-25 12:40:00,25.93,26.07,25.92,25.95,66239.0,20.5292,20.64,20.5213,20.545,66239.0
2017-10-25 12:50:00,25.95,25.96,25.88,25.9,29160.0,20.545,20.553,20.4896,20.5055,29160.0
2017-10-25 13:00:00,25.9,25.92,25.88,25.91,15037.0,20.5055,20.5213,20.4896,20.5134,15037.0
2017-10-25 13:10:00,25.9,25.96,25.9,25.95,15859.0,20.5055,20.553,20.5055,20.545,15859.0
2017-10-25 13:20:00,25.95,25.97,25.91,25.97,30372.0,20.545,20.5609,20.5134,20.5609,30372.0
2017-10-25 13:30:00,25.96,26.03,25.95,26.03,15260.0,20.553,20.6084,20.545,20.6084,15260.0
2017-10-25 13:40:00,26.03,26.1,26.02,26.04,27218.0,20.6084,20.6638,20.6005,20.6163,27218.0
2017-10-25 13:50:00,26.04,26.08,26.0,26.06,30448.0,20.6163,20.648,20.5846,20.6321,30448.0
2017-10-25 14:00:00,26.05,26.14,26.04,26.13,42243.0,20.6242,20.6955,20.6163,20.6875,42243.0
2017-10-25 14:10:00,26.13,26.22,26.11,26.18,48417.0,20.6875,20.7588,20.6717,20.7271,48417.0
2017-10-25 14:20:00,26.18,26.19,26.12,26.17,38531.0,20.7271,20.735,20.6796,20.7192,38531.0
2017-10-25 14:30:00,26.17,26.23,26.13,26.18,52291.0,20.7192,20.7667,20.6875,20.7271,52291.0
2017-10-25 14:40:00,26.17,26.18,26.08,26.12,24176.0,20.7192,20.7271,20.648,20.6796,24176.0
2017-10-25 14:50:00,26.12,26.12,26.07,26.1,25839.0,20.6796,20.6796,20.64,20.6638,25839.0
2017-10-25 15:00:00,26.1,26.2,26.09,26.2,33965.0,20.6638,20.743,20.6559,20.743,33965.0
2017-10-25 15:10:00,26.19,26.21,26.18,26.19,20165.0,20.735,20.7509,20.7271,20.735,20165.0
2017-10-25 15:20:00,26.18,26.27,26.18,26.26,39551.0,20.7271,20.7984,20.7271,20.7905,39551.0
2017-10-25 15:30:00,26.26,26.3,26.22,26.22,44442.0,20.7905,20.8221,20.7588,20.7588,44442.0
2017-10-25 15:40:00,26.22,26.24,26.18,26.21,62296.0,20.7588,20.7746,20.7271,20.7509,62296.0
2017-10-25 15:50:00,26.21,26.27,26.2,26.26,157024.0,20.7509,20.7984,20.743,20.7905,157024.0
2017-10-26 09:30:00,26.2,26.21,25.87,25.99,38354.0,20.743,20.7509,20.4817,20.5767,38354.0
2017-10-26 09:40:00,26.02,26.2,26.01,26.05,18795.0,20.6005,20.743,20.5925,20.6242,18795.0
2017-10-26 09:50:00,26.05,26.14,25.83,25.85,22465.0,20.6242,20.6955,20.45,20.4659,22465.0
2017-10-26 10:00:00,25.84,25.89,25.78,25.87,29985.0,20.4579,20.4975,20.4104,20.4817,29985.0
2017-10-26 10:10:00,25.87,25.96,25.8,25.94,51412.0,20.4817,20.553,20.4263,20.5371,51412.0
2017-10-26 10:20:00,25.94,26.05,25.84,25.89,60966.0,20.5371,20.6242,20.4579,20.4975,60966.0
2017-10-26 10:30:00,25.89,26.02,25.89,26.02,21000.0,20.4975,20.6005,20.4975,20.6005,21000.0
2017-10-26 10:40:00,26.03,26.32,26.03,26.29,94668.0,20.6084,20.838,20.6084,20.8142,94668.0
2017-10-26 10:50:00,26.27,26.29,26.19,26.26,35589.0,20.7984,20.8142,20.735,20.7905,35589.0
2017-10-26 11:00:00,26.24,26.35,26.23,26.35,28176.0,20.7746,20.8617,20.7667,20.8617,28176.0
2017-10-26 11:10:00,26.34,26.53,26.34,26.52,32634.0,20.8538,21.0042,20.8538,20.9963,32634.0
2017-10-26 11:20:00,26.51,26.7,26.51,26.64,80430.0,20.9884,21.1388,20.9884,21.0913,80430.0
2017-10-26 11:30:00,26.64,26.7,26.57,26.67,65204.0,21.0913,21.1388,21.0359,21.1151,65204.0
2017-10-26 11:40:00,26.66,26.69,26.59,26.65,51115.0,21.1072,21.1309,21.0517,21.0992,51115.0
2017-10-26 11:50:00,26.64,26.93,26.62,26.83,82151.0,21.0913,21.3209,21.0755,21.2417,82151.0
2017-10-26 12:00:00,26.83,26.88,26.72,26.8,35812.0,21.2417,21.2813,21.1547,21.218,35812.0
2017-10-26 12:10:00,26.79,26.85,26.78,26.81,18630.0,21.2101,21.2576,21.2022,21.2259,18630.0
2017-10-26 12:20:00,26.81,26.86,26.8,26.85,29599.0,21.2259,21.2655,21.218,21.2576,29599.0
2017-10-26 12:30:00,26.84,26.87,26.77,26.85,45309.0,21.2497,21.2734,21.1942,21.2576,45309.0
2017-10-26 12:40:00,26.83,26.85,26.72,26.74,16370.0,21.2417,21.2576,21.1547,21.1705,16370.0
2017-10-26 12:50:00,26.72,26.77,26.66,26.68,17253.0,21.1547,21.1942,21.1072,21.123,17253.0
2017-10-26 13:00:00,26.67,26.82,26.67,26.79,21620.0,21.1151,21.2338,21.1151,21.2101,21620.0
2017-10-26 13:10:00,26.79,26.81,26.75,26.79,17483.0,21.2101,21.2259,21.1784,21.2101,17483.0
2017-10-26 13:20:00,26.79,26.85,26.78,26.81,19679.0,21.2101,21.2576,21.2022,21.2259,19679.0
2017-10-26 13:30:00,26.82,26.85,26.75,26.77,17684.0,21.2338,21.2576,21.1784,21.1942,17684.0
2017-10-26 13:40:00,26.77,26.8,26.74,26.77,13115.0,21.1942,21.218,21.1705,21.1942,13115.0
2017-10-26 13:50:00,26.77,26.82,26.74,26.79,60200.0,21.1942,21.2338,21.1705,21.2101,60200.0
2017-10-26 14:00:00,26.78,26.83,26.78,26.8,44865.0,21.2022,21.2417,21.2022,21.218,44865.0
2017-10-26 14:10:00,26.81,26.87,26.79,26.81,32774.0,21.2259,21.2734,21.2101,21.2259,32774.0
2017-10-26 14:20:00,26.8,26.82,26.74,26.78,24164.0,21.218,21.2338,21.1705,21.2022,24164.0
2017-10-26 14:30:00,26.78,26.78,26.67,26.69,17325.0,21.2022,21.2022,21.1151,21.1309,17325.0
2017-10-26 14:40:00,26.68,26.75,26.66,26.72,37992.0,21.123,21.1784,21.1072,21.1547,37992.0
2017-10-26 14:50:00,26.72,26.77,26.66,26.76,39285.0,21.1547,21.1942,21.1072,21.1863,39285.0
2017-10-26 15:00:00,26.76,26.78,26.72,26.78,29557.0,21.1863,21.2022,21.1547,21.2022,29557.0
2017-10-26 15:10:00,26.79,26.8,26.72,26.73,55896.0,21.2101,21.218,21.1547,21.1626,55896.0
2017-10-26 15:20:00,26.73,26.84,26.72,26.84,47013.0,21.1626,21.2497,21.1547,21.2497,47013.0
2017-10-26 15:30:00,26.84,26.84,26.79,26.81,49485.0,21.2497,21.2497,21.2101,21.2259,49485.0
2017-10-26 15:40:00,26.82,26.83,26.75,26.79,90181.0,21.2338,21.2417,21.1784,21.2101,90181.0
2017-10-26 15:50:00,26.78,26.83,26.76,26.77,131376.0,21.2022,21.2417,21.1863,21.1942,131376.0
2017-10-27 09:30:00,26.39,26.45,25.97,25.99,74382.0,20.8934,20.9409,20.5609,20.5767,74382.0
2017-10-27 09:40:00,26.02,26.28,25.93,26.02,80990.0,20.6005,20.8063,20.5292,20.6005,80990.0
2017-10-27 09:50:00,26.01,26.37,25.99,26.37,82901.0,20.5925,20.8776,20.5767,20.8776,82901.0
2017-10-27 10:00:00,26.37,26.38,26.19,26.28,44622.0,20.8776,20.8855,20.735,20.8063,44622.0
2017-10-27 10:10:00,26.28,26.32,26.14,26.16,31285.0,20.8063,20.838,20.6955,20.7113,31285.0
2017-10-27 10:20:00,26.18,26.25,26.08,26.11,46377.0,20.7271,20.7826,20.648,20.6717,46377.0
2017-10-27 10:30:00,26.09,26.16,26.03,26.15,41537.0,20.6559,20.7113,20.6084,20.7034,41537.0
2017-10-27 10:40:00,26.15,26.21,26.05,26.08,58205.0,20.7034,20.7509,20.6242,20.648,58205.0
2017-10-27 10:50:00,26.08,26.27,25.83,26.09,228195.0,20.648,20.7984,20.45,20.6559,228195.0
2017-10-27 11:00:00,26.09,26.14,26.05,26.14,25278.0,20.6559,20.6955,20.6242,20.6955,25278.0
2017-10-27 11:10:00,26.13,26.13,26.07,26.1,17572.0,20.6875,20.6875,20.64,20.6638,17572.0
2017-10-27 11:20:00,26.11,26.26,26.09,26.24,34680.0,20.6717,20.7905,20.6559,20.7746,34680.0
2017-10-27 11:30:00,26.21,26.35,26.1,26.35,164177.0,20.7509,20.8617,20.6638,20.8617,164177.0
2017-10-27 11:40:00,26.36,26.47,26.3,26.35,60138.0,20.8696,20.9567,20.8221,20.8617,60138.0
2017-10-27 11:50:00,26.35,26.37,26.3,26.32,28714.0,20.8617,20.8776,20.8221,20.838,28714.0
2017-10-27 12:00:00,26.34,26.35,26.18,26.24,27379.0,20.8538,20.8617,20.7271,20.7746,27379.0
2017-10-27 12:10:00,26.23,26.31,26.22,26.28,19812.0,20.7667,20.8301,20.7588,20.8063,19812.0
2017-10-27 12:20:00,26.29,26.29,26.22,26.24,20780.0,20.8142,20.8142,20.7588,20.7746,20780.0
2017-10-27 12:30:00,26.24,26.37,26.24,26.37,31480.0,20.7746,20.8776,20.7746,20.8776,31480.0
2017-10-27 12:40:00,26.37,26.55,26.37,26.55,43876.0,20.8776,21.0201,20.8776,21.0201,43876.0
2017-10-27 12:50:00,26.55,26.66,26.55,26.61,58561.0,21.0201,21.1072,21.0201,21.0676,58561.0
2017-10-27 13:00:00,26.61,26.64,26.57,26.6,19881.0,21.0676,21.0913,21.0359,21.0597,19881.0
2017-10-27 13:10:00,26.6,26.74,26.59,26.74,58898.0,21.0597,21.1705,21.0517,21.1705,58898.0
2017-10-27 13:20:00,26.73,26.8,26.71,26.79,35187.0,21.1626,21.218,21.1467,21.2101,35187.0
2017-10-27 13:30:00,26.8,27.04,26.8,26.96,123279.0,21.218,21.408,21.218,21.3447,123279.0
2017-10-27 13:40:00,26.96,26.97,26.84,26.87,30549.0,21.3447,21.3526,21.2497,21.2734,30549.0
2017-10-27 13:50:00,26.88,26.88,26.74,26.74,25280.0,21.2813,21.2813,21.1705,21.1705,25280.0
2017-10-27 14:00:00,26.75,26.77,26.71,26.76,24939.0,21.1784,21.1942,21.1467,21.1863,24939.0
2017-10-27 14:10:00,26.76,26.79,26.68,26.7,24307.0,21.1863,21.2101,21.123,21.1388,24307.0
2017-10-27 14:20:00,26.7,26.73,26.66,26.69,22375.0,21.1388,21.1626,21.1072,21.1309,22375.0
2017-10-27 14:30:00,26.7,26.75,26.68,26.71,26093.0,21.1388,21.1784,21.123,21.1467,26093.0
2017-10-27 14:40:00,26.71,26.72,26.68,26.71,20191.0,21.1467,21.1547,21.123,21.1467,20191.0
2017-10-27 14:50:00,26.71,26.71,26.58,26.58,23727.0,21.1467,21.1467,21.0438,21.0438,23727.0
2017-10-27 15:00:00,26.57,26.67,26.57,26.66,42467.0,21.0359,21.1151,21.0359,21.1072,42467.0
2017-10-27 15:10:00,26.66,26.77,26.66,26.75,43946.0,21.1072,21.1942,21.1072,21.1784,43946.0
2017-10-27 15:20:00,26.75,26.75,26.67,26.67,35522.0,21.1784,21.1784,21.1151,21.1151,35522.0
2017-10-27 15:30:00,26.66,26.7,26.62,26.64,76864.0,21.1072,21.1388,21.0755,21.0913,76864.0
2017-10-27 15:40:00,26.64,26.7,26.63,26.7,75964.0,21.0913,21.1388,21.0834,21.1388,75964.0
2017-10-27 15:50:00,26.69,26.82,26.69,26.81,204661.0,21.1309,21.2338,21.1309,21.2259,204661.0
2017-10-30 09:30:00,26.67,26.73,26.4,26.4,39863.0,21.1151,21.1626,20.9013,20.9013,39863.0
2017-10-30 09:40:00,26.4,26.6,26.34,26.38,40878.0,20.9013,21.0597,20.8538,20.8855,40878.0
2017-10-30 09:50:00,26.4,26.46,26.33,26.38,50092.0,20.9013,20.9488,20.8459,20.8855,50092.0
2017-10-30 10:00:00,26.38,26.39,26.18,26.25,40058.0,20.8855,20.8934,20.7271,20.7826,40058.0
2017-10-30 10:10:00,26.24,26.25,26.08,26.12,45955.0,20.7746,20.7826,20.648,20.6796,45955.0
2017-10-30 10:20:00,26.12,26.17,26.07,26.1,42777.0,20.6796,20.7192,20.64,20.6638,42777.0
2017-10-30 10:30:00,26.09,26.19,26.08,26.17,60623.0,20.6559,20.735,20.648,20.7192,60623.0
2017-10-30 10:40:00,26.17,26.22,26.08,26.14,63026.0,20.7192,20.7588,20.648,20.6955,63026.0
2017-10-30 10:50:00,26.13,26.13,26.05,26.09,56326.0,20.6875,20.6875,20.6242,20.6559,56326.0
2017-10-30 11:00:00,26.09,26.1,25.91,25.92,88146.0,20.6559,20.6638,20.5134,20.5213,88146.0
2017-10-30 11:10:00,25.93,25.96,25.8,25.84,81257.0,20.5292,20.553,20.4263,20.4579,81257.0
2017-10-30 11:20:00,25.84,25.89,25.77,25.81,70203.0,20.4579,20.4975,20.4025,20.4342,70203.0
2017-10-30 11:30:00,25.82,25.87,25.74,25.74,48790.0,20.4421,20.4817,20.3788,20.3788,48790.0
2017-10-30 11:40:00,25.73,25.77,25.62,25.63,72607.0,20.3709,20.4025,20.2838,20.2917,72607.0
2017-10-30 11:50:00,25.64,25.77,25.64,25.7,51926.0,20.2996,20.4025,20.2996,20.3471,51926.0
2017-10-30 12:00:00,25.69,25.83,25.67,25.74,57322.0,20.3392,20.45,20.3234,20.3788,57322.0
2017-10-30 12:10:00,25.75,25.77,25.71,25.74,44884.0,20.3867,20.4025,20.355,20.3788,44884.0
2017-10-30 12:20:00,25.74,25.76,25.7,25.71,31684.0,20.3788,20.3946,20.3471,20.355,31684.0
2017-10-30 12:30:00,25.71,25.74,25.67,25.69,34278.0,20.355,20.3788,20.3234,20.3392,34278.0
2017-10-30 12:40:00,25.67,25.67,25.58,25.6,44750.0,20.3234,20.3234,20.2521,20.2679,44750.0
2017-10-30 12:50:00,25.61,25.62,25.48,25.49,29613.0,20.2759,20.2838,20.1729,20.1808,29613.0
2017-10-30 13:00:00,25.48,25.48,25.35,25.38,51830.0,20.1729,20.1729,20.07,20.0938,51830.0
2017-10-30 13:10:00,25.38,25.48,25.35,25.45,35917.0,20.0938,20.1729,20.07,20.1492,35917.0
2017-10-30 13:20:00,25.44,25.48,25.42,25.48,42392.0,20.1413,20.1729,20.1254,20.1729,42392.0
2017-10-30 13:30:00,25.49,25.61,25.48,25.57,46954.0,20.1808,20.2759,20.1729,20.2442,46954.0
2017-10-30 13:40:00,25.58,25.66,25.54,25.54,44097.0,20.2521,20.3154,20.2204,20.2204,44097.0
2017-10-30 13:50:00,25.55,25.56,25.47,25.47,35999.0,20.2284,20.2363,20.165,20.165,35999.0
2017-10-30 14:00:00,25.48,25.54,25.47,25.49,43628.0,20.1729,20.2204,20.165,20.1808,43628.0
2017-10-30 14:10:00,25.49,25.53,25.47,25.5,42781.0,20.1808,20.2125,20.165,20.1888,42781.0
2017-10-30 14:20:00,25.5,25.53,25.46,25.5,36593.0,20.1888,20.2125,20.1571,20.1888,36593.0
2017-10-30 14:30:00,25.51,25.52,25.44,25.47,58142.0,20.1967,20.2046,20.1413,20.165,58142.0
2017-10-30 14:40:00,25.47,25.52,25.46,25.51,40272.0,20.165,20.2046,20.1571,20.1967,40272.0
2017-10-30 14:50:00,25.52,25.52,25.45,25.47,35105.0,20.2046,20.2046,20.1492,20.165,35105.0
2017-10-30 15:00:00,25.46,25.53,25.45,25.49,37690.0,20.1571,20.2125,20.1492,20.1808,37690.0
2017-10-30 15:10:00,25.49,25.51,25.44,25.46,37814.0,20.1808,20.1967,20.1413,20.1571,37814.0
2017-10-30 15:20:00,25.47,25.47,25.38,25.38,56619.0,20.165,20.165,20.0938,20.0938,56619.0
2017-10-30 15:30:00,25.38,25.42,25.33,25.36,99640.0,20.0938,20.1254,20.0542,20.0779,99640.0
2017-10-30 15:40:00,25.36,25.38,25.31,25.33,123058.0,20.0779,20.0938,20.0383,20.0542,123058.0
2017-10-30 15:50:00,25.33,25.37,25.28,25.34,381135.0,20.0542,20.0858,20.0146,20.0621,381135.0
2017-10-31 09:30:00,24.63,25.03,24.45,24.51,309716.0,19.5,19.8167,19.3575,19.405,309716.0
2017-10-31 09:40:00,24.52,25.03,24.4,24.97,181637.0,19.4129,19.8167,19.3179,19.7692,181637.0
2017-10-31 09:50:00,24.97,25.09,24.77,24.93,193649.0,19.7692,19.8642,19.6108,19.7375,193649.0
2017-10-31 10:00:00,24.91,24.99,24.8,24.84,74683.0,19.7217,19.785,19.6346,19.6662,74683.0
2017-10-31 10:10:00,24.85,24.98,24.84,24.96,106149.0,19.6741,19.7771,19.6662,19.7612,106149.0
2017-10-31 10:20:00,24.96,25.25,24.94,25.2,98231.0,19.7612,19.9908,19.7454,19.9512,98231.0
2017-10-31 10:30:00,25.2,25.22,25.12,25.2,79747.0,19.9512,19.9671,19.8879,19.9512,79747.0
2017-10-31 10:40:00,25.21,25.24,25.12,25.13,44662.0,19.9592,19.9829,19.8879,19.8958,44662.0
2017-10-31 10:50:00,25.13,25.18,25.0,25.04,67753.0,19.8958,19.9354,19.7929,19.8246,67753.0
2017-10-31 11:00:00,25.04,25.09,25.01,25.08,60349.0,19.8246,19.8642,19.8008,19.8562,60349.0
2017-10-31 11:10:00,25.08,25.09,24.98,24.99,70645.0,19.8562,19.8642,19.7771,19.785,70645.0
2017-10-31 11:20:00,25.0,25.01,24.96,24.97,49866.0,19.7929,19.8008,19.7612,19.7692,49866.0
2017-10-31 11:30:00,24.97,25.01,24.86,24.87,55791.0,19.7692,19.8008,19.6821,19.69,55791.0
2017-10-31 11:40:00,24.87,24.99,24.84,24.98,40322.0,19.69,19.785,19.6662,19.7771,40322.0
2017-10-31 11:50:00,24.98,24.98,24.85,24.89,36745.0,19.7771,19.7771,19.6741,19.7058,36745.0
2017-10-31 12:00:00,24.9,24.91,24.82,24.83,62463.0,19.7137,19.7217,19.6504,19.6583,62463.0
2017-10-31 12:10:00,24.83,24.86,24.71,24.71,55983.0,19.6583,19.6821,19.5633,19.5633,55983.0
2017-10-31 12:20:00,24.71,24.73,24.63,24.66,64388.0,19.5633,19.5791,19.5,19.5237,64388.0
2017-10-31 12:30:00,24.66,24.67,24.6,24.61,53336.0,19.5237,19.5316,19.4762,19.4841,53336.0
2017-10-31 12:40:00,24.6,24.63,24.57,24.6,54615.0,19.4762,19.5,19.4525,19.4762,54615.0
2017-10-31 12:50:00,24.6,24.62,24.52,24.52,54067.0,19.4762,19.4921,19.4129,19.4129,54067.0
2017-10-31 13:00:00,24.53,24.55,24.47,24.49,84587.0,19.4208,19.4366,19.3733,19.3891,84587.0
2017-10-31 13:10:00,24.49,24.57,24.49,24.57,76474.0,19.3891,19.4525,19.3891,19.4525,76474.0
2017-10-31 13:20:00,24.56,24.58,24.54,24.56,39210.0,19.4446,19.4604,19.4287,19.4446,39210.0
2017-10-31 13:30:00,24.57,24.64,24.56,24.6,58714.0,19.4525,19.5079,19.4446,19.4762,58714.0
2017-10-31 13:40:00,24.6,24.62,24.57,24.58,36694.0,19.4762,19.4921,19.4525,19.4604,36694.0
2017-10-31 13:50:00,24.59,24.6,24.52,24.52,49992.0,19.4683,19.4762,19.4129,19.4129,49992.0
2017-10-31 14:00:00,24.53,24.57,24.52,24.53,57435.0,19.4208,19.4525,19.4129,19.4208,57435.0
2017-10-31 14:10:00,24.53,24.6,24.51,24.59,98442.0,19.4208,19.4762,19.405,19.4683,98442.0
2017-10-31 14:20:00,24.58,24.61,24.53,24.56,47098.0,19.4604,19.4841,19.4208,19.4446,47098.0
2017-10-31 14:30:00,24.57,24.58,24.53,24.56,50988.0,19.4525,19.4604,19.4208,19.4446,50988.0
2017-10-31 14:40:00,24.57,24.76,24.56,24.73,106779.0,19.4525,19.6029,19.4446,19.5791,106779.0
2017-10-31 14:50:00,24.73,24.75,24.69,24.74,60656.0,19.5791,19.595,19.5475,19.5871,60656.0
2017-10-31 15:00:00,24.74,24.74,24.64,24.64,57761.0,19.5871,19.5871,19.5079,19.5079,57761.0
2017-10-31 15:10:00,24.64,24.67,24.61,24.65,55834.0,19.5079,19.5316,19.4841,19.5158,55834.0
2017-10-31 15:20:00,24.64,24.68,24.6,24.63,70653.0,19.5079,19.5396,19.4762,19.5,70653.0
2017-10-31 15:30:00,24.63,24.66,24.55,24.57,113340.0,19.5,19.5237,19.4366,19.4525,113340.0
2017-10-31 15:40:00,24.56,24.59,24.5,24.52,244648.0,19.4446,19.4683,19.397,19.4129,244648.0
2017-10-31 15:50:00,24.53,24.53,24.43,24.46,330332.0,19.4208,19.4208,19.3416,19.3654,330332.0
2017-11-01 09:30:00,24.38,24.66,23.88,24.45,263776.0,19.302,19.5237,18.9062,19.3575,263776.0
2017-11-01 09:40:00,24.49,24.75,24.42,24.62,74298.0,19.3891,19.595,19.3337,19.4921,74298.0
2017-11-01 09:50:00,24.65,24.81,24.62,24.78,105107.0,19.5158,19.6425,19.4921,19.6187,105107.0
2017-11-01 10:00:00,24.78,24.79,24.44,24.57,148921.0,19.6187,19.6266,19.3495,19.4525,148921.0
2017-11-01 10:10:00,24.57,24.57,24.42,24.48,110794.0,19.4525,19.4525,19.3337,19.3812,110794.0
2017-11-01 10:20:00,24.46,24.57,24.41,24.45,127730.0,19.3654,19.4525,19.3258,19.3575,127730.0
2017-11-01 10:30:00,24.45,24.45,24.22,24.22,94346.0,19.3575,19.3575,19.1754,19.1754,94346.0
2017-11-01 10:40:00,24.24,24.34,24.2,24.29,81701.0,19.1912,19.2704,19.1595,19.2308,81701.0
2017-11-01 10:50:00,24.29,24.43,24.29,24.37,82055.0,19.2308,19.3416,19.2308,19.2941,82055.0
2017-11-01 11:00:00,24.36,24.37,24.27,24.28,48519.0,19.2862,19.2941,19.215,19.2229,48519.0
2017-11-01 11:10:00,24.29,24.33,24.19,24.22,45782.0,19.2308,19.2625,19.1516,19.1754,45782.0
2017-11-01 11:20:00,24.22,24.27,24.15,24.15,32415.0,19.1754,19.215,19.1199,19.1199,32415.0
2017-11-01 11:30:00,24.15,24.21,24.14,24.16,51454.0,19.1199,19.1675,19.112,19.1279,51454.0
2017-11-01 11:40:00,24.15,24.21,24.06,24.09,59055.0,19.1199,19.1675,19.0487,19.0724,59055.0
2017-11-01 11:50:00,24.09,24.19,24.02,24.16,54717.0,19.0724,19.1516,19.017,19.1279,54717.0
2017-11-01 12:00:00,24.17,24.17,24.0,24.02,74796.0,19.1358,19.1358,19.0012,19.017,74796.0
2017-11-01 12:10:00,24.02,24.07,23.96,24.05,66620.0,19.017,19.0566,18.9695,19.0408,66620.0
2017-11-01 12:20:00,24.05,24.07,23.98,23.98,62567.0,19.0408,19.0566,18.9854,18.9854,62567.0
2017-11-01 12:30:00,23.98,24.1,23.97,24.08,54262.0,18.9854,19.0804,18.9774,19.0645,54262.0
2017-11-01 12:40:00,24.07,24.19,24.07,24.17,50294.0,19.0566,19.1516,19.0566,19.1358,50294.0
2017-11-01 12:50:00,24.17,24.2,24.13,24.2,37287.0,19.1358,19.1595,19.1041,19.1595,37287.0
2017-11-01 13:00:00,24.19,24.27,24.16,24.16,28869.0,19.1516,19.215,19.1279,19.1279,28869.0
2017-11-01 13:10:00,24.16,24.27,24.16,24.22,33588.0,19.1279,19.215,19.1279,19.1754,33588.0
2017-11-01 13:20:00,24.23,24.43,24.23,24.4,80558.0,19.1833,19.3416,19.1833,19.3179,80558.0
2017-11-01 13:30:00,24.39,24.4,24.32,24.35,34801.0,19.31,19.3179,19.2545,19.2783,34801.0
2017-11-01 13:40:00,24.34,24.37,24.29,24.32,77796.0,19.2704,19.2941,19.2308,19.2545,77796.0
2017-11-01 13:50:00,24.33,24.38,24.29,24.38,24566.0,19.2625,19.302,19.2308,19.302,24566.0
2017-11-01 14:00:00,24.39,24.43,24.25,24.31,53043.0,19.31,19.3416,19.1991,19.2466,53043.0
2017-11-01 14:10:00,24.31,24.38,24.28,24.32,57440.0,19.2466,19.302,19.2229,19.2545,57440.0
2017-11-01 14:20:00,24.33,24.51,24.33,24.46,48227.0,19.2625,19.405,19.2625,19.3654,48227.0
2017-11-01 14:30:00,24.46,24.5,24.44,24.49,37873.0,19.3654,19.397,19.3495,19.3891,37873.0
2017-11-01 14:40:00,24.48,24.48,24.39,24.39,31021.0,19.3812,19.3812,19.31,19.31,31021.0
2017-11-01 14:50:00,24.39,24.45,24.38,24.39,40428.0,19.31,19.3575,19.302,19.31,40428.0
2017-11-01 15:00:00,24.39,24.45,24.38,24.4,39707.0,19.31,19.3575,19.302,19.3179,39707.0
2017-11-01 15:10:00,24.4,24.41,24.36,24.37,64512.0,19.3179,19.3258,19.2862,19.2941,64512.0
2017-11-01 15:20:00,24.36,24.39,24.33,24.38,52102.0,19.2862,19.31,19.2625,19.302,52102.0
2017-11-01 15:30:00,24.38,24.39,24.3,24.34,104288.0,19.302,19.31,19.2387,19.2704,104288.0
2017-11-01 15:40:00,24.35,24.39,24.34,24.35,102807.0,19.2783,19.31,19.2704,19.2783,102807.0
2017-11-01 15:50:00,24.36,24.42,24.31,24.39,379369.0,19.2862,19.3337,19.2466,19.31,379369.0
2017-11-02 09:30:00,24.39,24.66,24.36,24.58,79724.0,19.31,19.5237,19.2862,19.4604,79724.0
2017-11-02 09:40:00,24.61,24.65,24.29,24.51,129809.0,19.4841,19.5158,19.2308,19.405,129809.0
2017-11-02 09:50:00,24.52,24.62,24.44,24.44,52122.0,19.4129,19.4921,19.3495,19.3495,52122.0
2017-11-02 10:00:00,24.43,24.46,24.31,24.32,59941.0,19.3416,19.3654,19.2466,19.2545,59941.0
2017-11-02 10:10:00,24.33,24.34,24.18,24.28,50751.0,19.2625,19.2704,19.1437,19.2229,50751.0
2017-11-02 10:20:00,24.27,24.29,24.17,24.27,74016.0,19.215,19.2308,19.1358,19.215,74016.0
2017-11-02 10:30:00,24.27,24.64,24.27,24.57,94954.0,19.215,19.5079,19.215,19.4525,94954.0
2017-11-02 10:40:00,24.55,24.68,24.43,24.49,63059.0,19.4366,19.5396,19.3416,19.3891,63059.0
2017-11-02 10:50:00,24.49,24.57,24.47,24.54,77313.0,19.3891,19.4525,19.3733,19.4287,77313.0
2017-11-02 11:00:00,24.54,24.55,24.47,24.49,36786.0,19.4287,19.4366,19.3733,19.3891,36786.0
2017-11-02 11:10:00,24.5,24.55,24.48,24.55,36795.0,19.397,19.4366,19.3812,19.4366,36795.0
2017-11-02 11:20:00,24.54,24.63,24.5,24.58,106994.0,19.4287,19.5,19.397,19.4604,106994.0
2017-11-02 11:30:00,24.59,24.67,24.54,24.62,43692.0,19.4683,19.5316,19.4287,19.4921,43692.0
2017-11-02 11:40:00,24.62,24.91,24.62,24.85,130836.0,19.4921,19.7217,19.4921,19.6741,130836.0
2017-11-02 11:50:00,24.85,24.95,24.81,24.83,78785.0,19.6741,19.7533,19.6425,19.6583,78785.0
2017-11-02 12:00:00,24.83,24.93,24.74,24.86,223720.0,19.6583,19.7375,19.5871,19.6821,223720.0
2017-11-02 12:10:00,24.85,24.91,24.78,24.78,40586.0,19.6741,19.7217,19.6187,19.6187,40586.0
2017-11-02 12:20:00,24.79,24.97,24.79,24.96,54620.0,19.6266,19.7692,19.6266,19.7612,54620.0
2017-11-02 12:30:00,24.96,24.98,24.86,24.94,47989.0,19.7612,19.7771,19.6821,19.7454,47989.0
2017-11-02 12:40:00,24.92,24.96,24.89,24.9,34271.0,19.7296,19.7612,19.7058,19.7137,34271.0
2017-11-02 12:50:00,24.9,24.9,24.73,24.83,35136.0,19.7137,19.7137,19.5791,19.6583,35136.0
2017-11-02 13:00:00,24.84,24.84,24.64,24.66,42995.0,19.6662,19.6662,19.5079,19.5237,42995.0
2017-11-02 13:10:00,24.66,24.71,24.64,24.68,27906.0,19.5237,19.5633,19.5079,19.5396,27906.0
2017-11-02 13:20:00,24.7,24.73,24.67,24.69,28259.0,19.5554,19.5791,19.5316,19.5475,28259.0
2017-11-02 13:30:00,24.69,24.7,24.64,24.67,22113.0,19.5475,19.5554,19.5079,19.5316,22113.0
2017-11-02 13:40:00,24.67,24.7,24.64,24.66,22035.0,19.5316,19.5554,19.5079,19.5237,22035.0
2017-11-02 13:50:00,24.66,24.75,24.65,24.71,42537.0,19.5237,19.595,19.5158,19.5633,42537.0
2017-11-02 14:00:00,24.71,24.72,24.65,24.67,24285.0,19.5633,19.5712,19.5158,19.5316,24285.0
2017-11-02 14:10:00,24.68,24.74,24.67,24.68,44130.0,19.5396,19.5871,19.5316,19.5396,44130.0
2017-11-02 14:20:00,24.69,24.75,24.66,24.75,30198.0,19.5475,19.595,19.5237,19.595,30198.0
2017-11-02 14:30:00,24.76,24.77,24.72,24.73,36683.0,19.6029,19.6108,19.5712,19.5791,36683.0
2017-11-02 14:40:00,24.75,24.75,24.65,24.74,35831.0,19.595,19.595,19.5158,19.5871,35831.0
2017-11-02 14:50:00,24.75,24.76,24.69,24.7,39642.0,19.595,19.6029,19.5475,19.5554,39642.0
2017-11-02 15:00:00,24.69,24.69,24.63,24.66,39138.0,19.5475,19.5475,19.5,19.5237,39138.0
2017-11-02 15:10:00,24.67,24.72,24.66,24.68,47544.0,19.5316,19.5712,19.5237,19.5396,47544.0
2017-11-02 15:20:00,24.68,24.74,24.68,24.72,46131.0,19.5396,19.5871,19.5396,19.5712,46131.0
2017-11-02 15:30:00,24.72,24.75,24.67,24.68,77441.0,19.5712,19.595,19.5316,19.5396,77441.0
2017-11-02 15:40:00,24.68,24.69,24.64,24.68,97313.0,19.5396,19.5475,19.5079,19.5396,97313.0
2017-11-02 15:50:00,24.68,24.7,24.65,24.66,237194.0,19.5396,19.5554,19.5158,19.5237,237194.0
2017-11-03 09:30:00,24.67,24.75,24.47,24.75,84087.0,19.5316,19.595,19.3733,19.595,84087.0
2017-11-03 09:40:00,24.76,24.95,24.72,24.84,42814.0,19.6029,19.7533,19.5712,19.6662,42814.0
2017-11-03 09:50:00,24.85,25.02,24.83,24.97,60929.0,19.6741,19.8087,19.6583,19.7692,60929.0
2017-11-03 10:00:00,24.97,24.99,24.77,24.79,34938.0,19.7692,19.785,19.6108,19.6266,34938.0
2017-11-03 10:10:00,24.78,24.93,24.76,24.9,45115.0,19.6187,19.7375,19.6029,19.7137,45115.0
2017-11-03 10:20:00,24.91,24.94,24.85,24.85,20701.0,19.7217,19.7454,19.6741,19.6741,20701.0
2017-11-03 10:30:00,24.87,24.88,24.79,24.85,32285.0,19.69,19.6979,19.6266,19.6741,32285.0
2017-11-03 10:40:00,24.84,24.84,24.73,24.78,26612.0,19.6662,19.6662,19.5791,19.6187,26612.0
2017-11-03 10:50:00,24.77,24.8,24.73,24.77,50684.0,19.6108,19.6346,19.5791,19.6108,50684.0
2017-11-03 11:00:00,24.77,24.87,24.77,24.81,49273.0,19.6108,19.69,19.6108,19.6425,49273.0
2017-11-03 11:10:00,24.82,24.82,24.71,24.73,38242.0,19.6504,19.6504,19.5633,19.5791,38242.0
2017-11-03 11:20:00,24.73,24.75,24.64,24.67,38871.0,19.5791,19.595,19.5079,19.5316,38871.0
2017-11-03 11:30:00,24.67,24.67,24.64,24.66,26005.0,19.5316,19.5316,19.5079,19.5237,26005.0
2017-11-03 11:40:00,24.66,24.75,24.64,24.75,40063.0,19.5237,19.595,19.5079,19.595,40063.0
2017-11-03 11:50:00,24.75,24.76,24.68,24.7,25809.0,19.595,19.6029,19.5396,19.5554,25809.0
2017-11-03 12:00:00,24.69,24.75,24.68,24.75,21374.0,19.5475,19.595,19.5396,19.595,21374.0
2017-11-03 12:10:00,24.75,24.76,24.71,24.71,32177.0,19.595,19.6029,19.5633,19.5633,32177.0
2017-11-03 12:20:00,24.71,24.72,24.69,24.69,15912.0,19.5633,19.5712,19.5475,19.5475,15912.0
2017-11-03 12:30:00,24.7,24.73,24.62,24.63,30778.0,19.5554,19.5791,19.4921,19.5,30778.0
2017-11-03 12:40:00,24.64,24.72,24.64,24.7,16240.0,19.5079,19.5712,19.5079,19.5554,16240.0
2017-11-03 12:50:00,24.7,24.71,24.65,24.66,21210.0,19.5554,19.5633,19.5158,19.5237,21210.0
2017-11-03 13:00:00,24.66,24.7,24.65,24.69,19842.0,19.5237,19.5554,19.5158,19.5475,19842.0
2017-11-03 13:10:00,24.69,24.75,24.66,24.74,28059.0,19.5475,19.595,19.5237,19.5871,28059.0
2017-11-03 13:20:00,24.75,24.75,24.64,24.66,31829.0,19.595,19.595,19.5079,19.5237,31829.0
2017-11-03 13:30:00,24.66,24.69,24.65,24.69,15743.0,19.5237,19.5475,19.5158,19.5475,15743.0
2017-11-03 13:40:00,24.69,24.73,24.68,24.71,13497.0,19.5475,19.5791,19.5396,19.5633,13497.0
2017-11-03 13:50:00,24.71,24.79,24.7,24.77,30563.0,19.5633,19.6266,19.5554,19.6108,30563.0
2017-11-03 14:00:00,24.77,24.78,24.73,24.73,32302.0,19.6108,19.6187,19.5791,19.5791,32302.0
2017-11-03 14:10:00,24.73,24.76,24.69,24.69,64394.0,19.5791,19.6029,19.5475,19.5475,64394.0
2017-11-03 14:20:00,24.7,24.7,24.64,24.65,33501.0,19.5554,19.5554,19.5079,19.5158,33501.0
2017-11-03 14:30:00,24.65,24.66,24.57,24.61,38746.0,19.5158,19.5237,19.4525,19.4841,38746.0
2017-11-03 14:40:00,24.61,24.68,24.59,24.64,43284.0,19.4841,19.5396,19.4683,19.5079,43284.0
2017-11-03 14:50:00,24.64,24.65,24.61,24.61,48700.0,19.5079,19.5158,19.4841,19.4841,48700.0
2017-11-03 15:00:00,24.62,24.62,24.56,24.58,46756.0,19.4921,19.4921,19.4446,19.4604,46756.0
2017-11-03 15:10:00,24.59,24.59,24.49,24.52,64482.0,19.4683,19.4683,19.3891,19.4129,64482.0
2017-11-03 15:20:00,24.51,24.53,24.49,24.53,34151.0,19.405,19.4208,19.3891,19.4208,34151.0
2017-11-03 15:30:00,24.52,24.54,24.47,24.47,41555.0,19.4129,19.4287,19.3733,19.3733,41555.0
2017-11-03 15:40:00,24.47,24.54,24.47,24.51,84296.0,19.3733,19.4287,19.3733,19.405,84296.0
2017-11-03 15:50:00,24.5,24.51,24.45,24.49,167657.0,19.397,19.405,19.3575,19.3891,167657.0
2017-11-06 09:30:00,24.39,24.47,24.06,24.42,171761.0,19.31,19.3733,19.0487,19.3337,171761.0
2017-11-06 09:40:00,24.39,24.46,24.28,24.37,39110.0,19.31,19.3654,19.2229,19.2941,39110.0
2017-11-06 09:50:00,24.36,24.37,24.12,24.14,70613.0,19.2862,19.2941,19.0962,19.112,70613.0
2017-11-06 10:00:00,24.14,24.14,23.94,23.96,157936.0,19.112,19.112,18.9537,18.9695,157936.0
2017-11-06 10:10:00,23.95,24.0,23.91,23.99,89224.0,18.9616,19.0012,18.9299,18.9933,89224.0
2017-11-06 10:20:00,23.99,24.14,23.99,24.1,65408.0,18.9933,19.112,18.9933,19.0804,65408.0
2017-11-06 10:30:00,24.1,24.19,24.1,24.13,65493.0,19.0804,19.1516,19.0804,19.1041,65493.0
2017-11-06 10:40:00,24.13,24.19,24.12,24.18,35675.0,19.1041,19.1516,19.0962,19.1437,35675.0
2017-11-06 10:50:00,24.17,24.17,24.1,24.15,41775.0,19.1358,19.1358,19.0804,19.1199,41775.0
2017-11-06 11:00:00,24.15,24.28,24.14,24.27,39262.0,19.1199,19.2229,19.112,19.215,39262.0
2017-11-06 11:10:00,24.27,24.3,24.19,24.23,51566.0,19.215,19.2387,19.1516,19.1833,51566.0
2017-11-06 11:20:00,24.23,24.27,24.22,24.27,41873.0,19.1833,19.215,19.1754,19.215,41873.0
2017-11-06 11:30:00,24.28,24.34,24.27,24.29,45573.0,19.2229,19.2704,19.215,19.2308,45573.0
2017-11-06 11:40:00,24.28,24.31,24.23,24.3,37984.0,19.2229,19.2466,19.1833,19.2387,37984.0
2017-11-06 11:50:00,24.31,24.37,24.3,24.35,13856.0,19.2466,19.2941,19.2387,19.2783,13856.0
2017-11-06 12:00:00,24.37,24.48,24.36,24.46,38405.0,19.2941,19.3812,19.2862,19.3654,38405.0
2017-11-06 12:10:00,24.46,24.52,24.45,24.52,33778.0,19.3654,19.4129,19.3575,19.4129,33778.0
2017-11-06 12:20:00,24.52,24.66,24.49,24.61,102053.0,19.4129,19.5237,19.3891,19.4841,102053.0
2017-11-06 12:30:00,24.61,24.64,24.56,24.58,44523.0,19.4841,19.5079,19.4446,19.4604,44523.0
2017-11-06 12:40:00,24.57,24.62,24.56,24.59,36901.0,19.4525,19.4921,19.4446,19.4683,36901.0
2017-11-06 12:50:00,24.6,24.6,24.53,24.57,34900.0,19.4762,19.4762,19.4208,19.4525,34900.0
2017-11-06 13:00:00,24.56,24.72,24.56,24.72,42057.0,19.4446,19.5712,19.4446,19.5712,42057.0
2017-11-06 13:10:00,24.72,24.81,24.69,24.69,65831.0,19.5712,19.6425,19.5475,19.5475,65831.0
2017-11-06 13:20:00,24.69,24.72,24.62,24.62,25549.0,19.5475,19.5712,19.4921,19.4921,25549.0
2017-11-06 13:30:00,24.62,24.71,24.61,24.69,26387.0,19.4921,19.5633,19.4841,19.5475,26387.0
2017-11-06 13:40:00,24.7,24.7,24.65,24.66,21520.0,19.5554,19.5554,19.5158,19.5237,21520.0
2017-11-06 13:50:00,24.67,24.67,24.53,24.56,32248.0,19.5316,19.5316,19.4208,19.4446,32248.0
2017-11-06 14:00:00,24.57,24.63,24.56,24.61,31578.0,19.4525,19.5,19.4446,19.4841,31578.0
2017-11-06 14:10:00,24.61,24.64,24.61,24.64,22503.0,19.4841,19.5079,19.4841,19.5079,22503.0
2017-11-06 14:20:00,24.64,24.64,24.6,24.61,19622.0,19.5079,19.5079,19.4762,19.4841,19622.0
2017-11-06 14:30:00,24.6,24.61,24.51,24.52,35243.0,19.4762,19.4841,19.405,19.4129,35243.0
2017-11-06 14:40:00,24.52,24.56,24.52,24.55,31427.0,19.4129,19.4446,19.4129,19.4366,31427.0
2017-11-06 14:50:00,24.55,24.57,24.52,24.52,28173.0,19.4366,19.4525,19.4129,19.4129,28173.0
2017-11-06 15:00:00,24.53,24.59,24.52,24.59,25804.0,19.4208,19.4683,19.4129,19.4683,25804.0
2017-11-06 15:10:00,24.6,24.62,24.55,24.58,48912.0,19.4762,19.4921,19.4366,19.4604,48912.0
2017-11-06 15:20:00,24.59,24.62,24.57,24.6,40901.0,19.4683,19.4921,19.4525,19.4762,40901.0
2017-11-06 15:30:00,24.6,24.71,24.59,24.61,71564.0,19.4762,19.5633,19.4683,19.4841,71564.0
2017-11-06 15:40:00,24.61,24.69,24.6,24.66,143261.0,19.4841,19.5475,19.4762,19.5237,143261.0
2017-11-06 15:50:00,24.65,24.68,24.6,24.61,235347.0,19.5158,19.5396,19.4762,19.4841,235347.0
2017-11-07 09:30:00,24.59,24.69,24.48,24.53,50489.0,19.4683,19.5475,19.3812,19.4208,50489.0
2017-11-07 09:40:00,24.51,24.55,24.38,24.49,79532.0,19.405,19.4366,19.302,19.3891,79532.0
2017-11-07 09:50:00,24.49,24.66,24.48,24.55,76657.0,19.3891,19.5237,19.3812,19.4366,76657.0
2017-11-07 10:00:00,24.55,24.55,24.38,24.5,61304.0,19.4366,19.4366,19.302,19.397,61304.0
2017-11-07 10:10:00,24.51,24.54,24.43,24.51,52320.0,19.405,19.4287,19.3416,19.405,52320.0
2017-11-07 10:20:00,24.52,24.56,24.52,24.54,42242.0,19.4129,19.4446,19.4129,19.4287,42242.0
2017-11-07 10:30:00,24.55,24.57,24.45,24.5,77583.0,19.4366,19.4525,19.3575,19.397,77583.0
2017-11-07 10:40:00,24.51,24.53,24.41,24.44,50730.0,19.405,19.4208,19.3258,19.3495,50730.0
2017-11-07 10:50:00,24.44,24.47,24.4,24.46,30972.0,19.3495,19.3733,19.3179,19.3654,30972.0
2017-11-07 11:00:00,24.46,24.52,24.45,24.48,24326.0,19.3654,19.4129,19.3575,19.3812,24326.0
2017-11-07 11:10:00,24.48,24.52,24.42,24.45,32884.0,19.3812,19.4129,19.3337,19.3575,32884.0
2017-11-07 11:20:00,24.45,24.58,24.45,24.53,23658.0,19.3575,19.4604,19.3575,19.4208,23658.0
2017-11-07 11:30:00,24.54,24.57,24.47,24.47,26675.0,19.4287,19.4525,19.3733,19.3733,26675.0
2017-11-07 11:40:00,24.47,24.47,24.36,24.38,24626.0,19.3733,19.3733,19.2862,19.302,24626.0
2017-11-07 11:50:00,24.39,24.39,24.3,24.32,36725.0,19.31,19.31,19.2387,19.2545,36725.0
2017-11-07 12:00:00,24.32,24.41,24.3,24.32,32099.0,19.2545,19.3258,19.2387,19.2545,32099.0
2017-11-07 12:10:00,24.32,24.37,24.29,24.3,31125.0,19.2545,19.2941,19.2308,19.2387,31125.0
2017-11-07 12:20:00,24.3,24.33,24.3,24.32,18215.0,19.2387,19.2625,19.2387,19.2545,18215.0
2017-11-07 12:30:00,24.32,24.35,24.27,24.35,26062.0,19.2545,19.2783,19.215,19.2783,26062.0
2017-11-07 12:40:00,24.35,24.39,24.35,24.38,21173.0,19.2783,19.31,19.2783,19.302,21173.0
2017-11-07 12:50:00,24.38,24.39,24.29,24.31,28717.0,19.302,19.31,19.2308,19.2466,28717.0
2017-11-07 13:00:00,24.3,24.37,24.29,24.33,46276.0,19.2387,19.2941,19.2308,19.2625,46276.0
2017-11-07 13:10:00,24.32,24.34,24.29,24.34,25437.0,19.2545,19.2704,19.2308,19.2704,25437.0
2017-11-07 13:20:00,24.35,24.38,24.33,24.37,25258.0,19.2783,19.302,19.2625,19.2941,25258.0
2017-11-07 13:30:00,24.37,24.39,24.34,24.37,29601.0,19.2941,19.31,19.2704,19.2941,29601.0
2017-11-07 13:40:00,24.37,24.4,24.36,24.39,21218.0,19.2941,19.3179,19.2862,19.31,21218.0
2017-11-07 13:50:00,24.38,24.39,24.34,24.37,26483.0,19.302,19.31,19.2704,19.2941,26483.0
2017-11-07 14:00:00,24.37,24.43,24.36,24.43,35730.0,19.2941,19.3416,19.2862,19.3416,35730.0
2017-11-07 14:10:00,24.42,24.43,24.34,24.35,34689.0,19.3337,19.3416,19.2704,19.2783,34689.0
2017-11-07 14:20:00,24.36,24.38,24.34,24.36,29615.0,19.2862,19.302,19.2704,19.2862,29615.0
2017-11-07 14:30:00,24.36,24.38,24.32,24.38,57411.0,19.2862,19.302,19.2545,19.302,57411.0
2017-11-07 14:40:00,24.37,24.42,24.35,24.35,32934.0,19.2941,19.3337,19.2783,19.2783,32934.0
2017-11-07 14:50:00,24.35,24.4,24.34,24.35,36716.0,19.2783,19.3179,19.2704,19.2783,36716.0
2017-11-07 15:00:00,24.34,24.41,24.32,24.39,49831.0,19.2704,19.3258,19.2545,19.31,49831.0
2017-11-07 15:10:00,24.39,24.4,24.36,24.4,34593.0,19.31,19.3179,19.2862,19.3179,34593.0
2017-11-07 15:20:00,24.39,24.4,24.35,24.37,29732.0,19.31,19.3179,19.2783,19.2941,29732.0
2017-11-07 15:30:00,24.38,24.39,24.35,24.38,66529.0,19.302,19.31,19.2783,19.302,66529.0
2017-11-07 15:40:00,24.39,24.4,24.35,24.37,87990.0,19.31,19.3179,19.2783,19.2941,87990.0
2017-11-07 15:50:00,24.38,24.41,24.36,24.4,163155.0,19.302,19.3258,19.2862,19.3179,163155.0
2017-11-08 09:30:00,24.34,24.75,24.16,24.72,79886.0,19.2704,19.595,19.1279,19.5712,79886.0
2017-11-08 09:40:00,24.71,24.89,24.66,24.89,57765.0,19.5633,19.7058,19.5237,19.7058,57765.0
2017-11-08 09:50:00,24.89,25.02,24.87,24.98,61282.0,19.7058,19.8087,19.69,19.7771,61282.0
2017-11-08 10:00:00,24.99,25.01,24.83,24.85,57815.0,19.785,19.8008,19.6583,19.6741,57815.0
2017-11-08 10:10:00,24.85,24.9,24.81,24.83,36604.0,19.6741,19.7137,19.6425,19.6583,36604.0
2017-11-08 10:20:00,24.83,24.9,24.75,24.85,33872.0,19.6583,19.7137,19.595,19.6741,33872.0
2017-11-08 10:30:00,24.85,24.86,24.71,24.82,31510.0,19.6741,19.6821,19.5633,19.6504,31510.0
2017-11-08 10:40:00,24.8,24.93,24.79,24.93,46521.0,19.6346,19.7375,19.6266,19.7375,46521.0
2017-11-08 10:50:00,24.94,24.99,24.86,24.93,52866.0,19.7454,19.785,19.6821,19.7375,52866.0
2017-11-08 11:00:00,24.94,24.97,24.84,24.87,33351.0,19.7454,19.7692,19.6662,19.69,33351.0
2017-11-08 11:10:00,24.86,24.93,24.84,24.89,23548.0,19.6821,19.7375,19.6662,19.7058,23548.0
2017-11-08 11:20:00,24.89,25.02,24.89,24.94,34566.0,19.7058,19.8087,19.7058,19.7454,34566.0
2017-11-08 11:30:00,24.93,24.99,24.92,24.97,25341.0,19.7375,19.785,19.7296,19.7692,25341.0
2017-11-08 11:40:00,24.98,25.01,24.92,24.92,36167.0,19.7771,19.8008,19.7296,19.7296,36167.0
2017-11-08 11:50:00,24.93,24.97,24.91,24.91,37398.0,19.7375,19.7692,19.7217,19.7217,37398.0
2017-11-08 12:00:00,24.92,25.08,24.92,25.08,35298.0,19.7296,19.8562,19.7296,19.8562,35298.0
2017-11-08 12:10:00,25.09,25.17,25.07,25.14,35991.0,19.8642,19.9275,19.8483,19.9037,35991.0
2017-11-08 12:20:00,25.13,25.23,25.11,25.2,30076.0,19.8958,19.975,19.88,19.9512,30076.0
2017-11-08 12:30:00,25.19,25.24,25.1,25.13,28285.0,19.9433,19.9829,19.8721,19.8958,28285.0
2017-11-08 12:40:00,25.14,25.19,25.09,25.18,27435.0,19.9037,19.9433,19.8642,19.9354,27435.0
2017-11-08 12:50:00,25.19,25.24,25.17,25.22,21856.0,19.9433,19.9829,19.9275,19.9671,21856.0
2017-11-08 13:00:00,25.21,25.26,25.14,25.16,25731.0,19.9592,19.9988,19.9037,19.9196,25731.0
2017-11-08 13:10:00,25.15,25.22,25.14,25.18,23129.0,19.9117,19.9671,19.9037,19.9354,23129.0
2017-11-08 13:20:00,25.18,25.22,25.17,25.22,15497.0,19.9354,19.9671,19.9275,19.9671,15497.0
2017-11-08 13:30:00,25.22,25.23,25.2,25.22,19860.0,19.9671,19.975,19.9512,19.9671,19860.0
2017-11-08 13:40:00,25.21,25.21,25.13,25.17,16907.0,19.9592,19.9592,19.8958,19.9275,16907.0
2017-11-08 13:50:00,25.16,25.19,25.08,25.08,22997.0,19.9196,19.9433,19.8562,19.8562,22997.0
2017-11-08 14:00:00,25.09,25.13,25.08,25.12,18972.0,19.8642,19.8958,19.8562,19.8879,18972.0
2017-11-08 14:10:00,25.11,25.13,25.08,25.08,35184.0,19.88,19.8958,19.8562,19.8562,35184.0
2017-11-08 14:20:00,25.08,25.09,25.01,25.03,24353.0,19.8562,19.8642,19.8008,19.8167,24353.0
2017-11-08 14:30:00,25.04,25.04,24.99,25.01,27353.0,19.8246,19.8246,19.785,19.8008,27353.0
2017-11-08 14:40:00,25.01,25.12,25.0,25.12,47104.0,19.8008,19.8879,19.7929,19.8879,47104.0
2017-11-08 14:50:00,25.11,25.13,25.07,25.09,34771.0,19.88,19.8958,19.8483,19.8642,34771.0
2017-11-08 15:00:00,25.09,25.09,25.02,25.09,34507.0,19.8642,19.8642,19.8087,19.8642,34507.0
2017-11-08 15:10:00,25.09,25.11,25.04,25.05,29869.0,19.8642,19.88,19.8246,19.8325,29869.0
2017-11-08 15:20:00,25.06,25.07,25.01,25.07,37844.0,19.8404,19.8483,19.8008,19.8483,37844.0
2017-11-08 15:30:00,25.07,25.16,25.06,25.15,82118.0,19.8483,19.9196,19.8404,19.9117,82118.0
2017-11-08 15:40:00,25.15,25.16,25.09,25.09,103039.0,19.9117,19.9196,19.8642,19.8642,103039.0
2017-11-08 15:50:00,25.09,25.13,25.09,25.13,235019.0,19.8642,19.8958,19.8642,19.8958,235019.0
2017-11-09 09:30:00,24.99,25.47,24.86,25.4,119140.0,19.785,20.165,19.6821,20.1096,119140.0
2017-11-09 09:40:00,25.44,25.8,25.34,25.51,140442.0,20.1413,20.4263,20.0621,20.1967,140442.0
2017-11-09 09:50:00,25.48,26.04,25.42,25.79,180762.0,20.1729,20.6163,20.1254,20.4184,180762.0
2017-11-09 10:00:00,25.77,25.85,25.71,25.77,120967.0,20.4025,20.4659,20.355,20.4025,120967.0
2017-11-09 10:10:00,25.78,25.82,25.61,25.63,103426.0,20.4104,20.4421,20.2759,20.2917,103426.0
2017-11-09 10:20:00,25.63,25.79,25.57,25.72,74058.0,20.2917,20.4184,20.2442,20.3629,74058.0
2017-11-09 10:30:00,25.72,25.84,25.66,25.82,75905.0,20.3629,20.4579,20.3154,20.4421,75905.0
2017-11-09 10:40:00,25.82,25.99,25.81,25.99,58872.0,20.4421,20.5767,20.4342,20.5767,58872.0
2017-11-09 10:50:00,26.0,26.22,25.99,26.17,93402.0,20.5846,20.7588,20.5767,20.7192,93402.0
2017-11-09 11:00:00,26.16,26.43,26.1,26.4,128989.0,20.7113,20.9251,20.6638,20.9013,128989.0
2017-11-09 11:10:00,26.4,26.46,26.32,26.37,76606.0,20.9013,20.9488,20.838,20.8776,76606.0
2017-11-09 11:20:00,26.36,26.4,26.27,26.3,74247.0,20.8696,20.9013,20.7984,20.8221,74247.0
2017-11-09 11:30:00,26.31,26.42,26.23,26.4,105609.0,20.8301,20.9171,20.7667,20.9013,105609.0
2017-11-09 11:40:00,26.4,26.46,26.32,26.36,68837.0,20.9013,20.9488,20.838,20.8696,68837.0
2017-11-09 11:50:00,26.35,26.36,26.06,26.09,82425.0,20.8617,20.8696,20.6321,20.6559,82425.0
2017-11-09 12:00:00,26.08,26.25,26.04,26.2,54174.0,20.648,20.7826,20.6163,20.743,54174.0
2017-11-09 12:10:00,26.18,26.31,26.16,26.3,62377.0,20.7271,20.8301,20.7113,20.8221,62377.0
2017-11-09 12:20:00,26.31,26.39,26.27,26.36,44559.0,20.8301,20.8934,20.7984,20.8696,44559.0
2017-11-09 12:30:00,26.36,26.44,26.25,26.44,145159.0,20.8696,20.933,20.7826,20.933,145159.0
2017-11-09 12:40:00,26.44,26.56,26.32,26.42,213108.0,20.933,21.028,20.838,20.9171,213108.0
2017-11-09 12:50:00,26.41,26.44,26.33,26.4,108309.0,20.9092,20.933,20.8459,20.9013,108309.0
2017-11-09 13:00:00,26.41,26.65,26.4,26.62,75539.0,20.9092,21.0992,20.9013,21.0755,75539.0
2017-11-09 13:10:00,26.61,26.7,26.46,26.69,56717.0,21.0676,21.1388,20.9488,21.1309,56717.0
2017-11-09 13:20:00,26.7,26.81,26.68,26.8,47807.0,21.1388,21.2259,21.123,21.218,47807.0
2017-11-09 13:30:00,26.8,26.9,26.78,26.88,60616.0,21.218,21.2972,21.2022,21.2813,60616.0
2017-11-09 13:40:00,26.88,27.03,26.85,26.85,152210.0,21.2813,21.4001,21.2576,21.2576,152210.0
2017-11-09 13:50:00,26.86,26.92,26.78,26.85,93808.0,21.2655,21.313,21.2022,21.2576,93808.0
2017-11-09 14:00:00,26.84,26.92,26.79,26.86,105792.0,21.2497,21.313,21.2101,21.2655,105792.0
2017-11-09 14:10:00,26.86,26.86,26.6,26.73,110007.0,21.2655,21.2655,21.0597,21.1626,110007.0
2017-11-09 14:20:00,26.71,26.72,26.48,26.55,82158.0,21.1467,21.1547,20.9646,21.0201,82158.0
2017-11-09 14:30:00,26.55,26.7,26.5,26.56,70031.0,21.0201,21.1388,20.9805,21.028,70031.0
2017-11-09 14:40:00,26.55,26.58,26.4,26.53,108834.0,21.0201,21.0438,20.9013,21.0042,108834.0
2017-11-09 14:50:00,26.53,26.6,26.5,26.56,57858.0,21.0042,21.0597,20.9805,21.028,57858.0
2017-11-09 15:00:00,26.56,26.63,26.53,26.61,70477.0,21.028,21.0834,21.0042,21.0676,70477.0
2017-11-09 15:10:00,26.6,26.73,26.59,26.61,82908.0,21.0597,21.1626,21.0517,21.0676,82908.0
2017-11-09 15:20:00,26.62,26.64,26.58,26.63,62488.0,21.0755,21.0913,21.0438,21.0834,62488.0
2017-11-09 15:30:00,26.63,26.75,26.58,26.61,191045.0,21.0834,21.1784,21.0438,21.0676,191045.0
2017-11-09 15:40:00,26.62,26.65,26.44,26.44,167835.0,21.0755,21.0992,20.933,20.933,167835.0
2017-11-09 15:50:00,26.45,26.57,26.42,26.5,390139.0,20.9409,21.0359,20.9171,20.9805,390139.0
2017-11-10 09:30:00,26.35,26.67,25.9,26.67,121420.0,20.8617,21.1151,20.5055,21.1151,121420.0
2017-11-10 09:40:00,26.67,27.13,26.67,27.11,178063.0,21.1151,21.4793,21.1151,21.4634,178063.0
2017-11-10 09:50:00,27.11,27.24,26.51,26.65,187955.0,21.4634,21.5664,20.9884,21.0992,187955.0
2017-11-10 10:00:00,26.64,26.7,26.35,26.65,174472.0,21.0913,21.1388,20.8617,21.0992,174472.0
2017-11-10 10:10:00,26.64,26.95,26.64,26.78,197298.0,21.0913,21.3368,21.0913,21.2022,197298.0
2017-11-10 10:20:00,26.78,26.78,26.3,26.33,170268.0,21.2022,21.2022,20.8221,20.8459,170268.0
2017-11-10 10:30:00,26.36,26.56,26.29,26.45,120097.0,20.8696,21.028,20.8142,20.9409,120097.0
2017-11-10 10:40:00,26.46,26.54,26.37,26.41,219760.0,20.9488,21.0121,20.8776,20.9092,219760.0
2017-11-10 10:50:00,26.41,26.58,26.36,26.37,64800.0,20.9092,21.0438,20.8696,20.8776,64800.0
2017-11-10 11:00:00,26.37,26.57,26.35,26.51,70260.0,20.8776,21.0359,20.8617,20.9884,70260.0
2017-11-10 11:10:00,26.51,26.55,26.5,26.53,47680.0,20.9884,21.0201,20.9805,21.0042,47680.0
2017-11-10 11:20:00,26.54,26.65,26.51,26.64,64604.0,21.0121,21.0992,20.9884,21.0913,64604.0
2017-11-10 11:30:00,26.63,26.65,26.51,26.56,44017.0,21.0834,21.0992,20.9884,21.028,44017.0
2017-11-10 11:40:00,26.57,26.69,26.56,26.66,32224.0,21.0359,21.1309,21.028,21.1072,32224.0
2017-11-10 11:50:00,26.65,26.69,26.58,26.69,36972.0,21.0992,21.1309,21.0438,21.1309,36972.0
2017-11-10 12:00:00,26.69,26.75,26.67,26.68,46356.0,21.1309,21.1784,21.1151,21.123,46356.0
2017-11-10 12:10:00,26.68,26.68,26.61,26.64,40633.0,21.123,21.123,21.0676,21.0913,40633.0
2017-11-10 12:20:00,26.64,26.7,26.63,26.7,28557.0,21.0913,21.1388,21.0834,21.1388,28557.0
2017-11-10 12:30:00,26.7,26.71,26.64,26.65,37818.0,21.1388,21.1467,21.0913,21.0992,37818.0
2017-11-10 12:40:00,26.64,26.67,26.6,26.65,43537.0,21.0913,21.1151,21.0597,21.0992,43537.0
2017-11-10 12:50:00,26.65,26.69,26.6,26.6,30519.0,21.0992,21.1309,21.0597,21.0597,30519.0
2017-11-10 13:00:00,26.6,26.62,26.53,26.61,29999.0,21.0597,21.0755,21.0042,21.0676,29999.0
2017-11-10 13:10:00,26.6,26.62,26.5,26.52,43108.0,21.0597,21.0755,20.9805,20.9963,43108.0
2017-11-10 13:20:00,26.53,26.59,26.48,26.58,49717.0,21.0042,21.0517,20.9646,21.0438,49717.0
2017-11-10 13:30:00,26.57,26.61,26.53,26.58,30948.0,21.0359,21.0676,21.0042,21.0438,30948.0
2017-11-10 13:40:00,26.58,26.61,26.57,26.59,25143.0,21.0438,21.0676,21.0359,21.0517,25143.0
2017-11-10 13:50:00,26.59,26.61,26.51,26.52,54276.0,21.0517,21.0676,20.9884,20.9963,54276.0
2017-11-10 14:00:00,26.53,26.64,26.52,26.59,90671.0,21.0042,21.0913,20.9963,21.0517,90671.0
2017-11-10 14:10:00,26.59,26.74,26.59,26.72,51988.0,21.0517,21.1705,21.0517,21.1547,51988.0
2017-11-10 14:20:00,26.72,26.79,26.71,26.71,48964.0,21.1547,21.2101,21.1467,21.1467,48964.0
2017-11-10 14:30:00,26.71,26.87,26.69,26.83,68066.0,21.1467,21.2734,21.1309,21.2417,68066.0
2017-11-10 14:40:00,26.82,26.83,26.75,26.8,44095.0,21.2338,21.2417,21.1784,21.218,44095.0
2017-11-10 14:50:00,26.8,26.88,26.76,26.77,71411.0,21.218,21.2813,21.1863,21.1942,71411.0
2017-11-10 15:00:00,26.77,26.92,26.76,26.89,115154.0,21.1942,21.313,21.1863,21.2892,115154.0
2017-11-10 15:10:00,26.89,26.9,26.73,26.8,78278.0,21.2892,21.2972,21.1626,21.218,78278.0
2017-11-10 15:20:00,26.79,26.83,26.77,26.79,58016.0,21.2101,21.2417,21.1942,21.2101,58016.0
2017-11-10 15:30:00,26.79,26.88,26.77,26.8,96397.0,21.2101,21.2813,21.1942,21.218,96397.0
2017-11-10 15:40:00,26.81,26.84,26.77,26.78,116937.0,21.2259,21.2497,21.1942,21.2022,116937.0
2017-11-10 15:50:00,26.79,26.87,26.77,26.85,302266.0,21.2101,21.2734,21.1942,21.2576,302266.0
2017-11-13 09:30:00,26.61,26.64,26.34,26.41,111764.0,21.0676,21.0913,20.8538,20.9092,111764.0
2017-11-13 09:40:00,26.42,26.59,26.24,26.49,105484.0,20.9171,21.0517,20.7746,20.9726,105484.0
2017-11-13 09:50:00,26.5,26.61,26.39,26.46,107160.0,20.9805,21.0676,20.8934,20.9488,107160.0
2017-11-13 10:00:00,26.48,26.77,26.41,26.75,135276.0,20.9646,21.1942,20.9092,21.1784,135276.0
2017-11-13 10:10:00,26.74,26.94,26.72,26.89,101303.0,21.1705,21.3288,21.1547,21.2892,101303.0
2017-11-13 10:20:00,26.88,26.92,26.73,26.74,67080.0,21.2813,21.313,21.1626,21.1705,67080.0
2017-11-13 10:30:00,26.73,26.83,26.65,26.8,154169.0,21.1626,21.2417,21.0992,21.218,154169.0
2017-11-13 10:40:00,26.8,26.8,26.5,26.62,165238.0,21.218,21.218,20.9805,21.0755,165238.0
2017-11-13 10:50:00,26.61,26.75,26.61,26.71,79621.0,21.0676,21.1784,21.0676,21.1467,79621.0
2017-11-13 11:00:00,26.73,26.73,26.48,26.48,71046.0,21.1626,21.1626,20.9646,20.9646,71046.0
2017-11-13 11:10:00,26.49,26.58,26.31,26.38,73412.0,20.9726,21.0438,20.8301,20.8855,73412.0
2017-11-13 11:20:00,26.38,26.39,26.28,26.34,66457.0,20.8855,20.8934,20.8063,20.8538,66457.0
2017-11-13 11:30:00,26.33,26.34,26.14,26.18,114613.0,20.8459,20.8538,20.6955,20.7271,114613.0
2017-11-13 11:40:00,26.18,26.26,26.05,26.19,103737.0,20.7271,20.7905,20.6242,20.735,103737.0
2017-11-13 11:50:00,26.2,26.39,26.16,26.37,71763.0,20.743,20.8934,20.7113,20.8776,71763.0
2017-11-13 12:00:00,26.38,26.39,26.25,26.28,40080.0,20.8855,20.8934,20.7826,20.8063,40080.0
2017-11-13 12:10:00,26.27,26.32,26.19,26.19,43119.0,20.7984,20.838,20.735,20.735,43119.0
2017-11-13 12:20:00,26.19,26.21,25.98,25.99,111714.0,20.735,20.7509,20.5688,20.5767,111714.0
2017-11-13 12:30:00,25.99,26.0,25.81,25.87,98441.0,20.5767,20.5846,20.4342,20.4817,98441.0
2017-11-13 12:40:00,25.88,26.02,25.79,25.99,108576.0,20.4896,20.6005,20.4184,20.5767,108576.0
2017-11-13 12:50:00,26.01,26.14,25.99,26.03,60427.0,20.5925,20.6955,20.5767,20.6084,60427.0
2017-11-13 13:00:00,26.01,26.08,25.93,26.05,58935.0,20.5925,20.648,20.5292,20.6242,58935.0
2017-11-13 13:10:00,26.06,26.16,26.05,26.06,48748.0,20.6321,20.7113,20.6242,20.6321,48748.0
2017-11-13 13:20:00,26.05,26.23,26.02,26.21,64489.0,20.6242,20.7667,20.6005,20.7509,64489.0
2017-11-13 13:30:00,26.21,26.23,26.13,26.21,52866.0,20.7509,20.7667,20.6875,20.7509,52866.0
2017-11-13 13:40:00,26.23,26.23,26.13,26.14,24028.0,20.7667,20.7667,20.6875,20.6955,24028.0
2017-11-13 13:50:00,26.13,26.19,26.05,26.1,75968.0,20.6875,20.735,20.6242,20.6638,75968.0
2017-11-13 14:00:00,26.1,26.1,25.96,26.0,78310.0,20.6638,20.6638,20.553,20.5846,78310.0
2017-11-13 14:10:00,25.99,26.07,25.97,26.05,88759.0,20.5767,20.64,20.5609,20.6242,88759.0
2017-11-13 14:20:00,26.05,26.16,26.03,26.11,61136.0,20.6242,20.7113,20.6084,20.6717,61136.0
2017-11-13 14:30:00,26.12,26.15,26.07,26.11,95686.0,20.6796,20.7034,20.64,20.6717,95686.0
2017-11-13 14:40:00,26.11,26.12,26.04,26.06,54401.0,20.6717,20.6796,20.6163,20.6321,54401.0
2017-11-13 14:50:00,26.06,26.14,26.05,26.09,80393.0,20.6321,20.6955,20.6242,20.6559,80393.0
2017-11-13 15:00:00,26.09,26.24,26.09,26.19,162868.0,20.6559,20.7746,20.6559,20.735,162868.0
2017-11-13 15:10:00,26.2,26.42,26.19,26.42,197935.0,20.743,20.9171,20.735,20.9171,197935.0
2017-11-13 15:20:00,26.41,26.69,26.41,26.63,337376.0,20.9092,21.1309,20.9092,21.0834,337376.0
2017-11-13 15:30:00,26.63,26.69,26.4,26.48,393827.0,21.0834,21.1309,20.9013,20.9646,393827.0
2017-11-13 15:40:00,26.49,26.53,26.25,26.33,279891.0,20.9726,21.0042,20.7826,20.8459,279891.0
2017-11-13 15:50:00,26.34,26.45,26.29,26.32,529748.0,20.8538,20.9409,20.8142,20.838,529748.0
2017-11-14 09:30:00,24.9,25.3,24.37,25.08,1964800.0,19.7137,20.0304,19.2941,19.8562,1964800.0
2017-11-14 09:40:00,25.08,25.69,25.04,25.34,1058370.0,19.8562,20.3392,19.8246,20.0621,1058370.0
2017-11-14 09:50:00,25.34,25.58,24.9,25.05,583885.0,20.0621,20.2521,19.7137,19.8325,583885.0
2017-11-14 10:00:00,25.05,25.2,24.73,24.79,638038.0,19.8325,19.9512,19.5791,19.6266,638038.0
2017-11-14 10:10:00,24.79,25.2,24.72,24.95,524944.0,19.6266,19.9512,19.5712,19.7533,524944.0
2017-11-14 10:20:00,24.95,25.35,24.91,25.2,339804.0,19.7533,20.07,19.7217,19.9512,339804.0
2017-11-14 10:30:00,25.18,25.5,25.01,25.07,483834.0,19.9354,20.1888,19.8008,19.8483,483834.0
2017-11-14 10:40:00,25.08,25.2,24.82,24.9,567681.0,19.8562,19.9512,19.6504,19.7137,567681.0
2017-11-14 10:50:00,24.89,25.13,24.71,24.82,353307.0,19.7058,19.8958,19.5633,19.6504,353307.0
2017-11-14 11:00:00,24.85,24.95,24.74,24.79,175787.0,19.6741,19.7533,19.5871,19.6266,175787.0
2017-11-14 11:10:00,24.78,24.97,24.74,24.93,196343.0,19.6187,19.7692,19.5871,19.7375,196343.0
2017-11-14 11:20:00,24.95,24.95,24.74,24.75,162921.0,19.7533,19.7533,19.5871,19.595,162921.0
2017-11-14 11:30:00,24.75,24.77,24.33,24.62,368288.0,19.595,19.6108,19.2625,19.4921,368288.0
2017-11-14 11:40:00,24.57,24.58,24.32,24.51,267951.0,19.4525,19.4604,19.2545,19.405,267951.0
2017-11-14 11:50:00,24.54,24.67,24.41,24.58,297011.0,19.4287,19.5316,19.3258,19.4604,297011.0
2017-11-14 12:00:00,24.56,24.67,24.45,24.47,237935.0,19.4446,19.5316,19.3575,19.3733,237935.0
2017-11-14 12:10:00,24.47,24.61,24.47,24.57,240870.0,19.3733,19.4841,19.3733,19.4525,240870.0
2017-11-14 12:20:00,24.58,24.77,24.55,24.62,182226.0,19.4604,19.6108,19.4366,19.4921,182226.0
2017-11-14 12:30:00,24.6,24.84,24.59,24.79,334133.0,19.4762,19.6662,19.4683,19.6266,334133.0
2017-11-14 12:40:00,24.77,24.86,24.71,24.84,195430.0,19.6108,19.6821,19.5633,19.6662,195430.0
2017-11-14 12:50:00,24.84,25.11,24.81,25.09,300226.0,19.6662,19.88,19.6425,19.8642,300226.0
2017-11-14 13:00:00,25.1,25.12,24.9,24.92,184227.0,19.8721,19.8879,19.7137,19.7296,184227.0
2017-11-14 13:10:00,24.92,25.09,24.9,24.91,188126.0,19.7296,19.8642,19.7137,19.7217,188126.0
2017-11-14 13:20:00,24.9,25.04,24.9,24.95,136358.0,19.7137,19.8246,19.7137,19.7533,136358.0
2017-11-14 13:30:00,24.95,25.03,24.93,25.02,88076.0,19.7533,19.8167,19.7375,19.8087,88076.0
2017-11-14 13:40:00,25.02,25.16,24.99,25.11,124481.0,19.8087,19.9196,19.785,19.88,124481.0
2017-11-14 13:50:00,25.11,25.16,25.01,25.08,147364.0,19.88,19.9196,19.8008,19.8562,147364.0
2017-11-14 14:00:00,25.08,25.08,24.97,24.99,134043.0,19.8562,19.8562,19.7692,19.785,134043.0
2017-11-14 14:10:00,24.99,25.13,24.98,25.11,137231.0,19.785,19.8958,19.7771,19.88,137231.0
2017-11-14 14:20:00,25.11,25.24,25.09,25.18,122586.0,19.88,19.9829,19.8642,19.9354,122586.0
2017-11-14 14:30:00,25.17,25.19,24.99,25.02,110017.0,19.9275,19.9433,19.785,19.8087,110017.0
2017-11-14 14:40:00,25.02,25.08,25.0,25.05,117965.0,19.8087,19.8562,19.7929,19.8325,117965.0
2017-11-14 14:50:00,25.05,25.11,25.03,25.07,133885.0,19.8325,19.88,19.8167,19.8483,133885.0
2017-11-14 15:00:00,25.06,25.22,25.05,25.15,216976.0,19.8404,19.9671,19.8325,19.9117,216976.0
2017-11-14 15:10:00,25.14,25.32,25.12,25.29,324075.0,19.9037,20.0463,19.8879,20.0225,324075.0
2017-11-14 15:20:00,25.29,25.42,25.28,25.35,260618.0,20.0225,20.1254,20.0146,20.07,260618.0
2017-11-14 15:30:00,25.34,25.37,25.22,25.24,254129.0,20.0621,20.0858,19.9671,19.9829,254129.0
2017-11-14 15:40:00,25.24,25.5,25.22,25.42,404825.0,19.9829,20.1888,19.9671,20.1254,404825.0
2017-11-14 15:50:00,25.41,25.61,25.41,25.6,686695.0,20.1175,20.2759,20.1175,20.2679,686695.0
2017-11-15 09:30:00,26.6,26.93,26.2,26.89,458317.0,21.0597,21.3209,20.743,21.2892,458317.0
2017-11-15 09:40:00,26.87,27.07,26.63,26.98,510560.0,21.2734,21.4318,21.0834,21.3605,510560.0
2017-11-15 09:50:00,27.02,27.13,26.7,26.87,456588.0,21.3922,21.4793,21.1388,21.2734,456588.0
2017-11-15 10:00:00,26.86,27.24,26.77,26.96,217762.0,21.2655,21.5664,21.1942,21.3447,217762.0
2017-11-15 10:10:00,26.99,27.12,26.85,27.02,165820.0,21.3684,21.4713,21.2576,21.3922,165820.0
2017-11-15 10:20:00,27.02,27.03,26.67,26.67,204497.0,21.3922,21.4001,21.1151,21.1151,204497.0
2017-11-15 10:30:00,26.7,27.03,26.69,27.03,254287.0,21.1388,21.4001,21.1309,21.4001,254287.0
2017-11-15 10:40:00,27.03,27.06,26.85,26.95,236707.0,21.4001,21.4238,21.2576,21.3368,236707.0
2017-11-15 10:50:00,26.96,26.99,26.59,26.77,408612.0,21.3447,21.3684,21.0517,21.1942,408612.0
2017-11-15 11:00:00,26.77,26.91,26.69,26.78,113559.0,21.1942,21.3051,21.1309,21.2022,113559.0
2017-11-15 11:10:00,26.83,26.92,26.81,26.85,122280.0,21.2417,21.313,21.2259,21.2576,122280.0
2017-11-15 11:20:00,26.86,27.02,26.78,26.97,110384.0,21.2655,21.3922,21.2022,21.3526,110384.0
2017-11-15 11:30:00,26.97,27.07,26.97,27.0,79090.0,21.3526,21.4318,21.3526,21.3763,79090.0
2017-11-15 11:40:00,26.99,27.04,26.96,26.98,138410.0,21.3684,21.408,21.3447,21.3605,138410.0
2017-11-15 11:50:00,26.98,27.0,26.89,26.94,64137.0,21.3605,21.3763,21.2892,21.3288,64137.0
2017-11-15 12:00:00,26.95,27.02,26.91,26.99,81488.0,21.3368,21.3922,21.3051,21.3684,81488.0
2017-11-15 12:10:00,27.0,27.02,26.94,26.95,96277.0,21.3763,21.3922,21.3288,21.3368,96277.0
2017-11-15 12:20:00,26.95,26.98,26.86,26.9,163216.0,21.3368,21.3605,21.2655,21.2972,163216.0
2017-11-15 12:30:00,26.88,27.01,26.86,27.0,158957.0,21.2813,21.3843,21.2655,21.3763,158957.0
2017-11-15 12:40:00,27.0,27.0,26.92,26.97,87824.0,21.3763,21.3763,21.313,21.3526,87824.0
2017-11-15 12:50:00,26.98,27.03,26.96,27.0,70408.0,21.3605,21.4001,21.3447,21.3763,70408.0
2017-11-15 13:00:00,27.01,27.03,26.86,26.88,88203.0,21.3843,21.4001,21.2655,21.2813,88203.0
2017-11-15 13:10:00,26.89,26.95,26.86,26.92,52212.0,21.2892,21.3368,21.2655,21.313,52212.0
2017-11-15 13:20:00,26.92,26.93,26.75,26.87,86041.0,21.313,21.3209,21.1784,21.2734,86041.0
2017-11-15 13:30:00,26.87,26.96,26.86,26.89,61022.0,21.2734,21.3447,21.2655,21.2892,61022.0
2017-11-15 13:40:00,26.91,26.95,26.89,26.95,53357.0,21.3051,21.3368,21.2892,21.3368,53357.0
2017-11-15 13:50:00,26.95,26.96,26.89,26.9,51840.0,21.3368,21.3447,21.2892,21.2972,51840.0
2017-11-15 14:00:00,26.9,26.95,26.89,26.92,90000.0,21.2972,21.3368,21.2892,21.313,90000.0
2017-11-15 14:10:00,26.92,26.93,26.85,26.87,69981.0,21.313,21.3209,21.2576,21.2734,69981.0
2017-11-15 14:20:00,26.87,26.9,26.82,26.87,70991.0,21.2734,21.2972,21.2338,21.2734,70991.0
2017-11-15 14:30:00,26.87,26.9,26.83,26.83,57168.0,21.2734,21.2972,21.2417,21.2417,57168.0
2017-11-15 14:40:00,26.83,26.9,26.83,26.89,77862.0,21.2417,21.2972,21.2417,21.2892,77862.0
2017-11-15 14:50:00,26.9,26.91,26.86,26.89,77403.0,21.2972,21.3051,21.2655,21.2892,77403.0
2017-11-15 15:00:00,26.9,26.99,26.9,26.97,220299.0,21.2972,21.3684,21.2972,21.3526,220299.0
2017-11-15 15:10:00,26.98,26.99,26.92,26.96,155540.0,21.3605,21.3684,21.313,21.3447,155540.0
2017-11-15 15:20:00,26.96,26.98,26.84,26.86,128811.0,21.3447,21.3605,21.2497,21.2655,128811.0
2017-11-15 15:30:00,26.86,26.92,26.84,26.92,134618.0,21.2655,21.313,21.2497,21.313,134618.0
2017-11-15 15:40:00,26.91,26.95,26.89,26.91,277708.0,21.3051,21.3368,21.2892,21.3051,277708.0
2017-11-15 15:50:00,26.9,26.94,26.83,26.87,664252.0,21.2972,21.3288,21.2417,21.2734,664252.0
2017-11-16 09:30:00,27.0,27.25,26.74,27.14,183764.0,21.3763,21.5743,21.1705,21.4872,183764.0
2017-11-16 09:40:00,27.13,27.22,26.75,26.88,289268.0,21.4793,21.5505,21.1784,21.2813,289268.0
2017-11-16 09:50:00,26.87,27.06,26.82,27.04,71010.0,21.2734,21.4238,21.2338,21.408,71010.0
2017-11-16 10:00:00,27.05,27.18,26.9,27.12,75533.0,21.4159,21.5188,21.2972,21.4713,75533.0
2017-11-16 10:10:00,27.12,27.38,27.09,27.38,146758.0,21.4713,21.6772,21.4476,21.6772,146758.0
2017-11-16 10:20:00,27.37,27.47,27.34,27.38,74877.0,21.6693,21.7484,21.6455,21.6772,74877.0
2017-11-16 10:30:00,27.37,27.6,27.35,27.59,121289.0,21.6693,21.8514,21.6534,21.8435,121289.0
2017-11-16 10:40:00,27.58,27.75,27.55,27.73,123019.0,21.8355,21.9701,21.8118,21.9543,123019.0
2017-11-16 10:50:00,27.72,27.89,27.69,27.89,155497.0,21.9464,22.081,21.9226,22.081,155497.0
2017-11-16 11:00:00,27.87,28.01,27.87,27.99,142064.0,22.0651,22.176,22.0651,22.1601,142064.0
2017-11-16 11:10:00,28.0,28.0,27.7,27.77,134485.0,22.1681,22.1681,21.9305,21.986,134485.0
2017-11-16 11:20:00,27.78,27.79,27.6,27.73,120029.0,21.9939,22.0018,21.8514,21.9543,120029.0
2017-11-16 11:30:00,27.71,27.77,27.69,27.7,49152.0,21.9385,21.986,21.9226,21.9305,49152.0
2017-11-16 11:40:00,27.7,27.76,27.61,27.74,53073.0,21.9305,21.978,21.8593,21.9622,53073.0
2017-11-16 11:50:00,27.74,27.79,27.72,27.72,41581.0,21.9622,22.0018,21.9464,21.9464,41581.0
2017-11-16 12:00:00,27.71,27.81,27.68,27.8,67238.0,21.9385,22.0176,21.9147,22.0097,67238.0
2017-11-16 12:10:00,27.8,27.81,27.74,27.74,38378.0,22.0097,22.0176,21.9622,21.9622,38378.0
2017-11-16 12:20:00,27.73,27.78,27.69,27.78,54486.0,21.9543,21.9939,21.9226,21.9939,54486.0
2017-11-16 12:30:00,27.77,27.8,27.71,27.8,67922.0,21.986,22.0097,21.9385,22.0097,67922.0
2017-11-16 12:40:00,27.79,27.9,27.77,27.9,57515.0,22.0018,22.0889,21.986,22.0889,57515.0
2017-11-16 12:50:00,27.9,27.95,27.8,27.93,72050.0,22.0889,22.1285,22.0097,22.1126,72050.0
2017-11-16 13:00:00,27.93,28.1,27.9,28.09,108140.0,22.1126,22.2472,22.0889,22.2393,108140.0
2017-11-16 13:10:00,28.09,28.15,27.99,28.14,94387.0,22.2393,22.2868,22.1601,22.2789,94387.0
2017-11-16 13:20:00,28.15,28.15,27.98,28.01,52739.0,22.2868,22.2868,22.1522,22.176,52739.0
2017-11-16 13:30:00,28.04,28.13,27.96,28.13,75827.0,22.1997,22.271,22.1364,22.271,75827.0
2017-11-16 13:40:00,28.13,28.16,28.1,28.15,76608.0,22.271,22.2947,22.2472,22.2868,76608.0
2017-11-16 13:50:00,28.16,28.23,28.13,28.13,115426.0,22.2947,22.3501,22.271,22.271,115426.0
2017-11-16 14:00:00,28.13,28.15,28.09,28.15,50469.0,22.271,22.2868,22.2393,22.2868,50469.0
2017-11-16 14:10:00,28.15,28.15,28.08,28.13,68143.0,22.2868,22.2868,22.2314,22.271,68143.0
2017-11-16 14:20:00,28.13,28.13,28.06,28.09,56458.0,22.271,22.271,22.2156,22.2393,56458.0
2017-11-16 14:30:00,28.09,28.09,27.76,27.86,241433.0,22.2393,22.2393,21.978,22.0572,241433.0
2017-11-16 14:40:00,27.87,27.92,27.77,27.92,88958.0,22.0651,22.1047,21.986,22.1047,88958.0
2017-11-16 14:50:00,27.92,28.02,27.87,28.0,96391.0,22.1047,22.1839,22.0651,22.1681,96391.0
2017-11-16 15:00:00,28.02,28.06,27.94,27.99,111447.0,22.1839,22.2156,22.1206,22.1601,111447.0
2017-11-16 15:10:00,28.0,28.01,27.95,27.97,53937.0,22.1681,22.176,22.1285,22.1443,53937.0
2017-11-16 15:20:00,27.96,28.0,27.93,28.0,75559.0,22.1364,22.1681,22.1126,22.1681,75559.0
2017-11-16 15:30:00,28.0,28.0,27.94,27.95,82504.0,22.1681,22.1681,22.1206,22.1285,82504.0
2017-11-16 15:40:00,27.95,28.02,27.9,28.02,205144.0,22.1285,22.1839,22.0889,22.1839,205144.0
2017-11-16 15:50:00,28.02,28.02,27.92,27.97,425180.0,22.1839,22.1839,22.1047,22.1443,425180.0
2017-11-17 09:30:00,28.87,29.16,28.21,28.34,1247193.0,22.8568,23.0864,22.3343,22.4372,1247193.0
2017-11-17 09:40:00,28.34,28.69,28.29,28.55,211279.0,22.4372,22.7143,22.3977,22.6035,211279.0
2017-11-17 09:50:00,28.57,28.65,28.46,28.49,154238.0,22.6193,22.6827,22.5322,22.556,154238.0
2017-11-17 10:00:00,28.48,28.52,28.32,28.49,177019.0,22.5481,22.5797,22.4214,22.556,177019.0
2017-11-17 10:10:00,28.49,28.66,28.48,28.66,133983.0,22.556,22.6906,22.5481,22.6906,133983.0
2017-11-17 10:20:00,28.66,28.75,28.52,28.53,184345.0,22.6906,22.7618,22.5797,22.5877,184345.0
2017-11-17 10:30:00,28.52,28.61,28.51,28.52,108944.0,22.5797,22.651,22.5718,22.5797,108944.0
2017-11-17 10:40:00,28.51,28.59,28.4,28.56,187834.0,22.5718,22.6352,22.4847,22.6114,187834.0
2017-11-17 10:50:00,28.55,28.56,28.47,28.53,81320.0,22.6035,22.6114,22.5402,22.5877,81320.0
2017-11-17 11:00:00,28.53,28.54,28.44,28.46,98201.0,22.5877,22.5956,22.5164,22.5322,98201.0
2017-11-17 11:10:00,28.46,28.54,28.25,28.25,127089.0,22.5322,22.5956,22.366,22.366,127089.0
2017-11-17 11:20:00,28.24,28.32,28.13,28.18,73633.0,22.3581,22.4214,22.271,22.3106,73633.0
2017-11-17 11:30:00,28.18,28.25,28.03,28.17,176811.0,22.3106,22.366,22.1918,22.3026,176811.0
2017-11-17 11:40:00,28.16,28.48,28.15,28.46,82696.0,22.2947,22.5481,22.2868,22.5322,82696.0
2017-11-17 11:50:00,28.46,28.59,28.43,28.58,80361.0,22.5322,22.6352,22.5085,22.6273,80361.0
2017-11-17 12:00:00,28.58,28.6,28.4,28.41,71749.0,22.6273,22.6431,22.4847,22.4927,71749.0
2017-11-17 12:10:00,28.41,28.46,28.33,28.42,40566.0,22.4927,22.5322,22.4293,22.5006,40566.0
2017-11-17 12:20:00,28.43,28.44,28.36,28.44,62159.0,22.5085,22.5164,22.4531,22.5164,62159.0
2017-11-17 12:30:00,28.43,28.5,28.41,28.45,123297.0,22.5085,22.5639,22.4927,22.5243,123297.0
2017-11-17 12:40:00,28.46,28.57,28.44,28.5,55789.0,22.5322,22.6193,22.5164,22.5639,55789.0
2017-11-17 12:50:00,28.5,28.59,28.48,28.57,167760.0,22.5639,22.6352,22.5481,22.6193,167760.0
2017-11-17 13:00:00,28.57,28.57,28.54,28.55,69301.0,22.6193,22.6193,22.5956,22.6035,69301.0
2017-11-17 13:10:00,28.56,28.56,28.47,28.51,116927.0,22.6114,22.6114,22.5402,22.5718,116927.0
2017-11-17 13:20:00,28.52,28.57,28.48,28.57,58324.0,22.5797,22.6193,22.5481,22.6193,58324.0
2017-11-17 13:30:00,28.56,28.6,28.48,28.56,190954.0,22.6114,22.6431,22.5481,22.6114,190954.0
2017-11-17 13:40:00,28.56,28.6,28.54,28.56,116288.0,22.6114,22.6431,22.5956,22.6114,116288.0
2017-11-17 13:50:00,28.56,28.57,28.41,28.49,75675.0,22.6114,22.6193,22.4927,22.556,75675.0
2017-11-17 14:00:00,28.49,28.53,28.45,28.53,94979.0,22.556,22.5877,22.5243,22.5877,94979.0
2017-11-17 14:10:00,28.52,28.57,28.5,28.54,58351.0,22.5797,22.6193,22.5639,22.5956,58351.0
2017-11-17 14:20:00,28.54,28.59,28.53,28.59,61829.0,22.5956,22.6352,22.5877,22.6352,61829.0
2017-11-17 14:30:00,28.59,28.63,28.48,28.55,246537.0,22.6352,22.6668,22.5481,22.6035,246537.0
2017-11-17 14:40:00,28.56,28.58,28.51,28.56,54166.0,22.6114,22.6273,22.5718,22.6114,54166.0
2017-11-17 14:50:00,28.57,28.62,28.54,28.57,54971.0,22.6193,22.6589,22.5956,22.6193,54971.0
2017-11-17 15:00:00,28.57,28.6,28.53,28.55,75264.0,22.6193,22.6431,22.5877,22.6035,75264.0
2017-11-17 15:10:00,28.55,28.6,28.54,28.57,99038.0,22.6035,22.6431,22.5956,22.6193,99038.0
2017-11-17 15:20:00,28.58,28.67,28.55,28.66,145478.0,22.6273,22.6985,22.6035,22.6906,145478.0
2017-11-17 15:30:00,28.66,28.77,28.65,28.74,177435.0,22.6906,22.7777,22.6827,22.7539,177435.0
2017-11-17 15:40:00,28.74,28.79,28.71,28.74,208253.0,22.7539,22.7935,22.7302,22.7539,208253.0
2017-11-17 15:50:00,28.74,28.81,28.7,28.77,623597.0,22.7539,22.8093,22.7223,22.7777,623597.0
2017-11-20 09:30:00,28.8,28.8,28.32,28.48,89593.0,22.8014,22.8014,22.4214,22.5481,89593.0
2017-11-20 09:40:00,28.56,28.67,28.43,28.53,107396.0,22.6114,22.6985,22.5085,22.5877,107396.0
2017-11-20 09:50:00,28.54,28.59,28.3,28.35,206674.0,22.5956,22.6352,22.4056,22.4452,206674.0
2017-11-20 10:00:00,28.36,28.36,28.1,28.19,228713.0,22.4531,22.4531,22.2472,22.3185,228713.0
2017-11-20 10:10:00,28.18,28.28,28.03,28.22,177948.0,22.3106,22.3897,22.1918,22.3422,177948.0
2017-11-20 10:20:00,28.21,28.38,28.21,28.35,71649.0,22.3343,22.4689,22.3343,22.4452,71649.0
2017-11-20 10:30:00,28.35,28.4,28.31,28.39,60470.0,22.4452,22.4847,22.4135,22.4768,60470.0
2017-11-20 10:40:00,28.39,28.56,28.36,28.37,67849.0,22.4768,22.6114,22.4531,22.461,67849.0
2017-11-20 10:50:00,28.37,28.59,28.33,28.56,69709.0,22.461,22.6352,22.4293,22.6114,69709.0
2017-11-20 11:00:00,28.57,28.59,28.32,28.38,64273.0,22.6193,22.6352,22.4214,22.4689,64273.0
2017-11-20 11:10:00,28.4,28.48,28.35,28.39,72022.0,22.4847,22.5481,22.4452,22.4768,72022.0
2017-11-20 11:20:00,28.36,28.37,28.23,28.25,47784.0,22.4531,22.461,22.3501,22.366,47784.0
2017-11-20 11:30:00,28.24,28.38,28.15,28.36,73973.0,22.3581,22.4689,22.2868,22.4531,73973.0
2017-11-20 11:40:00,28.35,28.37,28.28,28.29,36402.0,22.4452,22.461,22.3897,22.3977,36402.0
2017-11-20 11:50:00,28.29,28.32,28.24,28.29,45304.0,22.3977,22.4214,22.3581,22.3977,45304.0
2017-11-20 12:00:00,28.31,28.55,28.29,28.53,139196.0,22.4135,22.6035,22.3977,22.5877,139196.0
2017-11-20 12:10:00,28.51,28.62,28.46,28.56,40227.0,22.5718,22.6589,22.5322,22.6114,40227.0
2017-11-20 12:20:00,28.56,28.62,28.55,28.56,36518.0,22.6114,22.6589,22.6035,22.6114,36518.0
2017-11-20 12:30:00,28.56,28.68,28.56,28.67,42371.0,22.6114,22.7064,22.6114,22.6985,42371.0
2017-11-20 12:40:00,28.68,28.69,28.6,28.67,31117.0,22.7064,22.7143,22.6431,22.6985,31117.0
2017-11-20 12:50:00,28.66,28.71,28.63,28.65,40146.0,22.6906,22.7302,22.6668,22.6827,40146.0
2017-11-20 13:00:00,28.66,28.75,28.65,28.73,48838.0,22.6906,22.7618,22.6827,22.746,48838.0
2017-11-20 13:10:00,28.73,28.93,28.73,28.76,142786.0,22.746,22.9044,22.746,22.7698,142786.0
2017-11-20 13:20:00,28.76,28.83,28.76,28.78,43145.0,22.7698,22.8252,22.7698,22.7856,43145.0
2017-11-20 13:30:00,28.78,28.79,28.73,28.74,43233.0,22.7856,22.7935,22.746,22.7539,43233.0
2017-11-20 13:40:00,28.73,28.73,28.66,28.72,40406.0,22.746,22.746,22.6906,22.7381,40406.0
2017-11-20 13:50:00,28.72,28.73,28.67,28.72,81407.0,22.7381,22.746,22.6985,22.7381,81407.0
2017-11-20 14:00:00,28.7,28.76,28.68,28.76,69763.0,22.7223,22.7698,22.7064,22.7698,69763.0
2017-11-20 14:10:00,28.74,28.9,28.73,28.87,57246.0,22.7539,22.8806,22.746,22.8568,57246.0
2017-11-20 14:20:00,28.86,29.02,28.86,28.98,67663.0,22.8489,22.9756,22.8489,22.9439,67663.0
2017-11-20 14:30:00,28.98,29.07,28.96,29.0,69327.0,22.9439,23.0152,22.9281,22.9598,69327.0
2017-11-20 14:40:00,28.99,29.01,28.86,28.96,56418.0,22.9519,22.9677,22.8489,22.9281,56418.0
2017-11-20 14:50:00,28.96,29.03,28.94,29.01,50000.0,22.9281,22.9835,22.9123,22.9677,50000.0
2017-11-20 15:00:00,29.02,29.05,28.97,29.01,58334.0,22.9756,22.9994,22.936,22.9677,58334.0
2017-11-20 15:10:00,29.0,29.11,28.97,29.06,104518.0,22.9598,23.0469,22.936,23.0073,104518.0
2017-11-20 15:20:00,29.06,29.09,28.94,28.96,173055.0,23.0073,23.031,22.9123,22.9281,173055.0
2017-11-20 15:30:00,28.96,29.03,28.89,29.03,104436.0,22.9281,22.9835,22.8727,22.9835,104436.0
2017-11-20 15:40:00,29.03,29.08,28.99,29.05,142486.0,22.9835,23.0231,22.9519,22.9994,142486.0
2017-11-20 15:50:00,29.04,29.12,29.03,29.1,295564.0,22.9914,23.0548,22.9835,23.0389,295564.0
2017-11-21 09:30:00,29.11,29.11,28.3,28.57,137359.0,23.0469,23.0469,22.4056,22.6193,137359.0
2017-11-21 09:40:00,28.62,28.69,28.47,28.58,87360.0,22.6589,22.7143,22.5402,22.6273,87360.0
2017-11-21 09:50:00,28.58,28.72,28.44,28.69,67044.0,22.6273,22.7381,22.5164,22.7143,67044.0
2017-11-21 10:00:00,28.7,28.78,28.51,28.55,81199.0,22.7223,22.7856,22.5718,22.6035,81199.0
2017-11-21 10:10:00,28.55,28.67,28.49,28.53,54761.0,22.6035,22.6985,22.556,22.5877,54761.0
2017-11-21 10:20:00,28.53,28.66,28.5,28.66,46489.0,22.5877,22.6906,22.5639,22.6906,46489.0
2017-11-21 10:30:00,28.65,28.81,28.63,28.64,80615.0,22.6827,22.8093,22.6668,22.6748,80615.0
2017-11-21 10:40:00,28.63,28.74,28.61,28.64,42485.0,22.6668,22.7539,22.651,22.6748,42485.0
2017-11-21 10:50:00,28.63,28.66,28.58,28.61,71881.0,22.6668,22.6906,22.6273,22.651,71881.0
2017-11-21 11:00:00,28.62,28.64,28.58,28.62,85383.0,22.6589,22.6748,22.6273,22.6589,85383.0
2017-11-21 11:10:00,28.62,28.62,28.57,28.61,58299.0,22.6589,22.6589,22.6193,22.651,58299.0
2017-11-21 11:20:00,28.62,28.69,28.59,28.63,61166.0,22.6589,22.7143,22.6352,22.6668,61166.0
2017-11-21 11:30:00,28.64,28.67,28.58,28.59,59962.0,22.6748,22.6985,22.6273,22.6352,59962.0
2017-11-21 11:40:00,28.61,28.62,28.55,28.6,183071.0,22.651,22.6589,22.6035,22.6431,183071.0
2017-11-21 11:50:00,28.6,28.63,28.59,28.6,54947.0,22.6431,22.6668,22.6352,22.6431,54947.0
2017-11-21 12:00:00,28.61,28.62,28.49,28.49,75270.0,22.651,22.6589,22.556,22.556,75270.0
2017-11-21 12:10:00,28.49,28.52,28.38,28.4,60269.0,22.556,22.5797,22.4689,22.4847,60269.0
2017-11-21 12:20:00,28.4,28.49,28.39,28.49,47463.0,22.4847,22.556,22.4768,22.556,47463.0
2017-11-21 12:30:00,28.49,28.53,28.47,28.49,31642.0,22.556,22.5877,22.5402,22.556,31642.0
2017-11-21 12:40:00,28.49,28.56,28.49,28.5,30885.0,22.556,22.6114,22.556,22.5639,30885.0
2017-11-21 12:50:00,28.5,28.51,28.37,28.37,45437.0,22.5639,22.5718,22.461,22.461,45437.0
2017-11-21 13:00:00,28.38,28.4,28.34,28.36,36840.0,22.4689,22.4847,22.4372,22.4531,36840.0
2017-11-21 13:10:00,28.36,28.38,28.34,28.37,35066.0,22.4531,22.4689,22.4372,22.461,35066.0
2017-11-21 13:20:00,28.37,28.41,28.35,28.39,27921.0,22.461,22.4927,22.4452,22.4768,27921.0
2017-11-21 13:30:00,28.39,28.44,28.36,28.36,25398.0,22.4768,22.5164,22.4531,22.4531,25398.0
2017-11-21 13:40:00,28.35,28.47,28.35,28.46,63008.0,22.4452,22.5402,22.4452,22.5322,63008.0
2017-11-21 13:50:00,28.45,28.49,28.4,28.4,48372.0,22.5243,22.556,22.4847,22.4847,48372.0
2017-11-21 14:00:00,28.41,28.41,28.35,28.38,101171.0,22.4927,22.4927,22.4452,22.4689,101171.0
2017-11-21 14:10:00,28.38,28.49,28.36,28.47,68213.0,22.4689,22.556,22.4531,22.5402,68213.0
2017-11-21 14:20:00,28.46,28.53,28.46,28.5,40943.0,22.5322,22.5877,22.5322,22.5639,40943.0
2017-11-21 14:30:00,28.49,28.56,28.47,28.55,62582.0,22.556,22.6114,22.5402,22.6035,62582.0
2017-11-21 14:40:00,28.54,28.58,28.49,28.51,53398.0,22.5956,22.6273,22.556,22.5718,53398.0
2017-11-21 14:50:00,28.51,28.53,28.48,28.52,43518.0,22.5718,22.5877,22.5481,22.5797,43518.0
2017-11-21 15:00:00,28.52,28.55,28.49,28.54,41583.0,22.5797,22.6035,22.556,22.5956,41583.0
2017-11-21 15:10:00,28.54,28.55,28.49,28.52,51445.0,22.5956,22.6035,22.556,22.5797,51445.0
2017-11-21 15:20:00,28.51,28.55,28.47,28.52,58466.0,22.5718,22.6035,22.5402,22.5797,58466.0
2017-11-21 15:30:00,28.52,28.54,28.48,28.54,69271.0,22.5797,22.5956,22.5481,22.5956,69271.0
2017-11-21 15:40:00,28.54,28.58,28.52,28.53,110863.0,22.5956,22.6273,22.5797,22.5877,110863.0
2017-11-21 15:50:00,28.54,28.58,28.52,28.58,280771.0,22.5956,22.6273,22.5797,22.6273,280771.0
2017-11-22 09:30:00,28.67,28.67,28.35,28.6,71862.0,22.6985,22.6985,22.4452,22.6431,71862.0
2017-11-22 09:40:00,28.59,28.78,28.51,28.77,52729.0,22.6352,22.7856,22.5718,22.7777,52729.0
2017-11-22 09:50:00,28.77,28.82,28.47,28.49,41572.0,22.7777,22.8173,22.5402,22.556,41572.0
2017-11-22 10:00:00,28.48,28.63,28.44,28.54,60071.0,22.5481,22.6668,22.5164,22.5956,60071.0
2017-11-22 10:10:00,28.54,28.6,28.45,28.57,25943.0,22.5956,22.6431,22.5243,22.6193,25943.0
2017-11-22 10:20:00,28.56,28.56,28.38,28.43,41947.0,22.6114,22.6114,22.4689,22.5085,41947.0
2017-11-22 10:30:00,28.43,28.44,28.29,28.36,51476.0,22.5085,22.5164,22.3977,22.4531,51476.0
2017-11-22 10:40:00,28.35,28.4,28.26,28.28,50012.0,22.4452,22.4847,22.3739,22.3897,50012.0
2017-11-22 10:50:00,28.29,28.3,28.2,28.22,45831.0,22.3977,22.4056,22.3264,22.3422,45831.0
2017-11-22 11:00:00,28.23,28.24,28.15,28.21,50639.0,22.3501,22.3581,22.2868,22.3343,50639.0
2017-11-22 11:10:00,28.22,28.33,28.18,28.29,34269.0,22.3422,22.4293,22.3106,22.3977,34269.0
2017-11-22 11:20:00,28.3,28.35,28.26,28.32,41623.0,22.4056,22.4452,22.3739,22.4214,41623.0
2017-11-22 11:30:00,28.31,28.41,28.31,28.36,26951.0,22.4135,22.4927,22.4135,22.4531,26951.0
2017-11-22 11:40:00,28.37,28.37,28.32,28.36,30081.0,22.461,22.461,22.4214,22.4531,30081.0
2017-11-22 11:50:00,28.38,28.46,28.33,28.44,47942.0,22.4689,22.5322,22.4293,22.5164,47942.0
2017-11-22 12:00:00,28.44,28.44,28.38,28.38,24163.0,22.5164,22.5164,22.4689,22.4689,24163.0
2017-11-22 12:10:00,28.38,28.39,28.26,28.27,24387.0,22.4689,22.4768,22.3739,22.3818,24387.0
2017-11-22 12:20:00,28.27,28.31,28.23,28.25,21789.0,22.3818,22.4135,22.3501,22.366,21789.0
2017-11-22 12:30:00,28.24,28.27,28.22,28.23,15177.0,22.3581,22.3818,22.3422,22.3501,15177.0
2017-11-22 12:40:00,28.24,28.25,28.18,28.18,17624.0,22.3581,22.366,22.3106,22.3106,17624.0
2017-11-22 12:50:00,28.19,28.26,28.16,28.25,14496.0,22.3185,22.3739,22.2947,22.366,14496.0
2017-11-22 13:00:00,28.25,28.25,28.19,28.2,18806.0,22.366,22.366,22.3185,22.3264,18806.0
2017-11-22 13:10:00,28.22,28.28,28.2,28.27,22069.0,22.3422,22.3897,22.3264,22.3818,22069.0
2017-11-22 13:20:00,28.27,28.29,28.24,28.28,23012.0,22.3818,22.3977,22.3581,22.3897,23012.0
2017-11-22 13:30:00,28.27,28.3,28.26,28.29,20559.0,22.3818,22.4056,22.3739,22.3977,20559.0
2017-11-22 13:40:00,28.3,28.34,28.25,28.28,26889.0,22.4056,22.4372,22.366,22.3897,26889.0
2017-11-22 13:50:00,28.27,28.31,28.25,28.29,20974.0,22.3818,22.4135,22.366,22.3977,20974.0
2017-11-22 14:00:00,28.28,28.3,28.25,28.29,21031.0,22.3897,22.4056,22.366,22.3977,21031.0
2017-11-22 14:10:00,28.28,28.33,28.24,28.26,31812.0,22.3897,22.4293,22.3581,22.3739,31812.0
2017-11-22 14:20:00,28.27,28.29,28.25,28.27,25916.0,22.3818,22.3977,22.366,22.3818,25916.0
2017-11-22 14:30:00,28.27,28.31,28.23,28.24,34410.0,22.3818,22.4135,22.3501,22.3581,34410.0
2017-11-22 14:40:00,28.24,28.27,28.22,28.22,30058.0,22.3581,22.3818,22.3422,22.3422,30058.0
2017-11-22 14:50:00,28.22,28.31,28.21,28.31,38398.0,22.3422,22.4135,22.3343,22.4135,38398.0
2017-11-22 15:00:00,28.3,28.36,28.29,28.31,44688.0,22.4056,22.4531,22.3977,22.4135,44688.0
2017-11-22 15:10:00,28.32,28.36,28.3,28.36,35437.0,22.4214,22.4531,22.4056,22.4531,35437.0
2017-11-22 15:20:00,28.36,28.37,28.3,28.32,36568.0,22.4531,22.461,22.4056,22.4214,36568.0
2017-11-22 15:30:00,28.32,28.33,28.29,28.32,53844.0,22.4214,22.4293,22.3977,22.4214,53844.0
2017-11-22 15:40:00,28.32,28.37,28.28,28.33,74228.0,22.4214,22.461,22.3897,22.4293,74228.0
2017-11-22 15:50:00,28.33,28.38,28.27,28.38,343837.0,22.4293,22.4689,22.3818,22.4689,343837.0
2017-11-24 09:30:00,28.45,28.46,27.95,28.14,91854.0,22.5243,22.5322,22.1285,22.2789,91854.0
2017-11-24 09:40:00,28.15,28.25,27.98,28.08,47879.0,22.2868,22.366,22.1522,22.2314,47879.0
2017-11-24 09:50:00,28.05,28.14,27.95,28.11,67694.0,22.2076,22.2789,22.1285,22.2551,67694.0
2017-11-24 10:00:00,28.1,28.21,27.95,28.2,71707.0,22.2472,22.3343,22.1285,22.3264,71707.0
2017-11-24 10:10:00,28.2,28.23,28.07,28.12,64785.0,22.3264,22.3501,22.2235,22.2631,64785.0
2017-11-24 10:20:00,28.13,28.16,28.08,28.08,32326.0,22.271,22.2947,22.2314,22.2314,32326.0
2017-11-24 10:30:00,28.08,28.1,27.99,28.0,34948.0,22.2314,22.2472,22.1601,22.1681,34948.0
2017-11-24 10:40:00,27.99,28.26,27.98,28.26,98019.0,22.1601,22.3739,22.1522,22.3739,98019.0
2017-11-24 10:50:00,28.25,28.28,28.16,28.19,39089.0,22.366,22.3897,22.2947,22.3185,39089.0
2017-11-24 11:00:00,28.2,28.21,28.09,28.09,26720.0,22.3264,22.3343,22.2393,22.2393,26720.0
2017-11-24 11:10:00,28.08,28.11,28.02,28.03,40248.0,22.2314,22.2551,22.1839,22.1918,40248.0
2017-11-24 11:20:00,28.02,28.08,28.01,28.04,32493.0,22.1839,22.2314,22.176,22.1997,32493.0
2017-11-24 11:30:00,28.04,28.08,28.02,28.08,28260.0,22.1997,22.2314,22.1839,22.2314,28260.0
2017-11-24 11:40:00,28.07,28.09,28.02,28.07,30468.0,22.2235,22.2393,22.1839,22.2235,30468.0
2017-11-24 11:50:00,28.06,28.06,27.96,27.98,52778.0,22.2156,22.2156,22.1364,22.1522,52778.0
2017-11-24 12:00:00,27.99,28.04,27.93,27.94,48697.0,22.1601,22.1997,22.1126,22.1206,48697.0
2017-11-24 12:10:00,27.93,27.97,27.89,27.94,56436.0,22.1126,22.1443,22.081,22.1206,56436.0
2017-11-24 12:20:00,27.94,27.97,27.9,27.9,45227.0,22.1206,22.1443,22.0889,22.0889,45227.0
2017-11-24 12:30:00,27.88,27.94,27.84,27.87,91187.0,22.073,22.1206,22.0414,22.0651,91187.0
2017-11-24 12:40:00,27.87,27.97,27.85,27.91,90241.0,22.0651,22.1443,22.0493,22.0968,90241.0
2017-11-24 12:50:00,27.9,27.91,27.82,27.85,206875.0,22.0889,22.0968,22.0255,22.0493,206875.0
2017-11-27 09:30:00,27.85,28.01,27.64,27.75,198809.0,22.0493,22.176,21.883,21.9701,198809.0
2017-11-27 09:40:00,27.73,27.88,27.65,27.69,171464.0,21.9543,22.073,21.891,21.9226,171464.0
2017-11-27 09:50:00,27.68,27.72,27.5,27.5,164664.0,21.9147,21.9464,21.7722,21.7722,164664.0
2017-11-27 10:00:00,27.48,27.6,27.33,27.43,241395.0,21.7564,21.8514,21.6376,21.7168,241395.0
2017-11-27 10:10:00,27.43,27.48,27.32,27.47,196913.0,21.7168,21.7564,21.6297,21.7484,196913.0
2017-11-27 10:20:00,27.47,27.48,27.34,27.36,106032.0,21.7484,21.7564,21.6455,21.6614,106032.0
2017-11-27 10:30:00,27.36,27.42,27.21,27.21,165951.0,21.6614,21.7089,21.5426,21.5426,165951.0
2017-11-27 10:40:00,27.21,27.23,27.12,27.15,166885.0,21.5426,21.5584,21.4713,21.4951,166885.0
2017-11-27 10:50:00,27.15,27.28,27.05,27.19,302621.0,21.4951,21.598,21.4159,21.5268,302621.0
2017-11-27 11:00:00,27.19,27.23,27.07,27.13,140712.0,21.5268,21.5584,21.4318,21.4793,140712.0
2017-11-27 11:10:00,27.12,27.25,27.05,27.11,144317.0,21.4713,21.5743,21.4159,21.4634,144317.0
2017-11-27 11:20:00,27.11,27.13,27.03,27.08,90155.0,21.4634,21.4793,21.4001,21.4397,90155.0
2017-11-27 11:30:00,27.08,27.13,27.0,27.09,71156.0,21.4397,21.4793,21.3763,21.4476,71156.0
2017-11-27 11:40:00,27.09,27.13,27.02,27.09,81072.0,21.4476,21.4793,21.3922,21.4476,81072.0
2017-11-27 11:50:00,27.09,27.16,27.04,27.06,49091.0,21.4476,21.503,21.408,21.4238,49091.0
2017-11-27 12:00:00,27.05,27.06,26.99,27.02,72189.0,21.4159,21.4238,21.3684,21.3922,72189.0
2017-11-27 12:10:00,27.01,27.1,27.0,27.02,74740.0,21.3843,21.4555,21.3763,21.3922,74740.0
2017-11-27 12:20:00,27.02,27.02,26.93,26.97,55818.0,21.3922,21.3922,21.3209,21.3526,55818.0
2017-11-27 12:30:00,26.97,26.99,26.85,26.85,81543.0,21.3526,21.3684,21.2576,21.2576,81543.0
2017-11-27 12:40:00,26.85,26.86,26.82,26.84,73880.0,21.2576,21.2655,21.2338,21.2497,73880.0
2017-11-27 12:50:00,26.84,26.86,26.77,26.8,65711.0,21.2497,21.2655,21.1942,21.218,65711.0
2017-11-27 13:00:00,26.8,26.85,26.77,26.83,63632.0,21.218,21.2576,21.1942,21.2417,63632.0
2017-11-27 13:10:00,26.84,26.85,26.77,26.77,56682.0,21.2497,21.2576,21.1942,21.1942,56682.0
2017-11-27 13:20:00,26.78,26.82,26.74,26.81,66357.0,21.2022,21.2338,21.1705,21.2259,66357.0
2017-11-27 13:30:00,26.8,26.81,26.71,26.75,77127.0,21.218,21.2259,21.1467,21.1784,77127.0
2017-11-27 13:40:00,26.75,26.79,26.74,26.76,52619.0,21.1784,21.2101,21.1705,21.1863,52619.0
2017-11-27 13:50:00,26.76,26.85,26.75,26.82,123973.0,21.1863,21.2576,21.1784,21.2338,123973.0
2017-11-27 14:00:00,26.81,26.94,26.79,26.93,139443.0,21.2259,21.3288,21.2101,21.3209,139443.0
2017-11-27 14:10:00,26.92,27.03,26.9,27.02,94135.0,21.313,21.4001,21.2972,21.3922,94135.0
2017-11-27 14:20:00,27.02,27.04,26.95,26.99,112146.0,21.3922,21.408,21.3368,21.3684,112146.0
2017-11-27 14:30:00,27.0,27.05,26.98,27.03,79311.0,21.3763,21.4159,21.3605,21.4001,79311.0
2017-11-27 14:40:00,27.03,27.08,26.98,27.08,93328.0,21.4001,21.4397,21.3605,21.4397,93328.0
2017-11-27 14:50:00,27.08,27.08,26.99,27.02,127174.0,21.4397,21.4397,21.3684,21.3922,127174.0
2017-11-27 15:00:00,27.02,27.03,26.98,27.0,101658.0,21.3922,21.4001,21.3605,21.3763,101658.0
2017-11-27 15:10:00,27.0,27.05,26.98,27.02,95830.0,21.3763,21.4159,21.3605,21.3922,95830.0
2017-11-27 15:20:00,27.02,27.03,26.99,26.99,90486.0,21.3922,21.4001,21.3684,21.3684,90486.0
2017-11-27 15:30:00,27.0,27.02,26.99,27.01,149240.0,21.3763,21.3922,21.3684,21.3843,149240.0
2017-11-27 15:40:00,27.02,27.02,26.99,27.0,235249.0,21.3922,21.3922,21.3684,21.3763,235249.0
2017-11-27 15:50:00,27.01,27.02,26.96,26.97,431180.0,21.3843,21.3922,21.3447,21.3526,431180.0
2017-11-28 09:30:00,27.03,27.31,26.99,27.27,79086.0,21.4001,21.6218,21.3684,21.5901,79086.0
2017-11-28 09:40:00,27.27,27.27,27.0,27.13,48911.0,21.5901,21.5901,21.3763,21.4793,48911.0
2017-11-28 09:50:00,27.13,27.14,27.03,27.12,35979.0,21.4793,21.4872,21.4001,21.4713,35979.0
2017-11-28 10:00:00,27.12,27.16,26.98,26.98,51417.0,21.4713,21.503,21.3605,21.3605,51417.0
2017-11-28 10:10:00,26.99,27.03,26.95,26.96,52604.0,21.3684,21.4001,21.3368,21.3447,52604.0
2017-11-28 10:20:00,26.96,27.01,26.95,26.98,60106.0,21.3447,21.3843,21.3368,21.3605,60106.0
2017-11-28 10:30:00,26.98,27.01,26.96,26.97,36427.0,21.3605,21.3843,21.3447,21.3526,36427.0
2017-11-28 10:40:00,26.96,27.01,26.88,27.0,86117.0,21.3447,21.3843,21.2813,21.3763,86117.0
2017-11-28 10:50:00,26.99,27.1,26.97,27.05,49016.0,21.3684,21.4555,21.3526,21.4159,49016.0
2017-11-28 11:00:00,27.05,27.09,27.01,27.04,47156.0,21.4159,21.4476,21.3843,21.408,47156.0
2017-11-28 11:10:00,27.05,27.09,27.04,27.07,39806.0,21.4159,21.4476,21.408,21.4318,39806.0
2017-11-28 11:20:00,27.06,27.08,26.99,27.03,43151.0,21.4238,21.4397,21.3684,21.4001,43151.0
2017-11-28 11:30:00,27.02,27.12,27.01,27.09,26632.0,21.3922,21.4713,21.3843,21.4476,26632.0
2017-11-28 11:40:00,27.08,27.14,27.07,27.12,24203.0,21.4397,21.4872,21.4318,21.4713,24203.0
2017-11-28 11:50:00,27.12,27.12,27.06,27.07,32865.0,21.4713,21.4713,21.4238,21.4318,32865.0
2017-11-28 12:00:00,27.05,27.2,27.05,27.15,54675.0,21.4159,21.5347,21.4159,21.4951,54675.0
2017-11-28 12:10:00,27.15,27.25,27.12,27.24,32078.0,21.4951,21.5743,21.4713,21.5664,32078.0
2017-11-28 12:20:00,27.23,27.26,27.19,27.2,46046.0,21.5584,21.5822,21.5268,21.5347,46046.0
2017-11-28 12:30:00,27.2,27.25,27.19,27.21,27386.0,21.5347,21.5743,21.5268,21.5426,27386.0
2017-11-28 12:40:00,27.2,27.25,27.2,27.24,12762.0,21.5347,21.5743,21.5347,21.5664,12762.0
2017-11-28 12:50:00,27.24,27.28,27.23,27.26,22919.0,21.5664,21.598,21.5584,21.5822,22919.0
2017-11-28 13:00:00,27.26,27.3,27.25,27.29,28982.0,21.5822,21.6139,21.5743,21.6059,28982.0
2017-11-28 13:10:00,27.28,27.28,27.21,27.25,25499.0,21.598,21.598,21.5426,21.5743,25499.0
2017-11-28 13:20:00,27.24,27.24,27.17,27.18,28586.0,21.5664,21.5664,21.5109,21.5188,28586.0
2017-11-28 13:30:00,27.17,27.21,27.17,27.18,21003.0,21.5109,21.5426,21.5109,21.5188,21003.0
2017-11-28 13:40:00,27.17,27.23,27.16,27.21,30887.0,21.5109,21.5584,21.503,21.5426,30887.0
2017-11-28 13:50:00,27.21,27.27,27.17,27.27,58255.0,21.5426,21.5901,21.5109,21.5901,58255.0
2017-11-28 14:00:00,27.26,27.35,27.23,27.32,79536.0,21.5822,21.6534,21.5584,21.6297,79536.0
2017-11-28 14:10:00,27.33,27.41,27.32,27.38,60248.0,21.6376,21.7009,21.6297,21.6772,60248.0
2017-11-28 14:20:00,27.37,27.39,27.3,27.34,56881.0,21.6693,21.6851,21.6139,21.6455,56881.0
2017-11-28 14:30:00,27.34,27.4,27.33,27.35,49980.0,21.6455,21.693,21.6376,21.6534,49980.0
2017-11-28 14:40:00,27.34,27.38,27.31,27.36,48332.0,21.6455,21.6772,21.6218,21.6614,48332.0
2017-11-28 14:50:00,27.37,27.53,27.37,27.52,59712.0,21.6693,21.7959,21.6693,21.788,59712.0
2017-11-28 15:00:00,27.51,27.59,27.51,27.57,56468.0,21.7801,21.8435,21.7801,21.8276,56468.0
2017-11-28 15:10:00,27.58,27.69,27.57,27.68,123203.0,21.8355,21.9226,21.8276,21.9147,123203.0
2017-11-28 15:20:00,27.68,27.93,27.68,27.93,89442.0,21.9147,22.1126,21.9147,22.1126,89442.0
2017-11-28 15:30:00,27.92,27.95,27.88,27.94,131754.0,22.1047,22.1285,22.073,22.1206,131754.0
2017-11-28 15:40:00,27.93,27.98,27.9,27.94,203825.0,22.1126,22.1522,22.0889,22.1206,203825.0
2017-11-28 15:50:00,27.94,28.1,27.93,28.03,592645.0,22.1206,22.2472,22.1126,22.1918,592645.0
2017-11-29 09:30:00,28.2,29.06,28.05,28.98,159948.0,22.3264,23.0073,22.2076,22.9439,159948.0
2017-11-29 09:40:00,28.99,29.47,28.98,29.4,236363.0,22.9519,23.3319,22.9439,23.2765,236363.0
2017-11-29 09:50:00,29.41,29.65,29.19,29.35,253453.0,23.2844,23.4744,23.1102,23.2369,253453.0
2017-11-29 10:00:00,29.36,29.38,29.14,29.14,129290.0,23.2448,23.2606,23.0706,23.0706,129290.0
2017-11-29 10:10:00,29.13,29.2,29.0,29.01,223513.0,23.0627,23.1181,22.9598,22.9677,223513.0
2017-11-29 10:20:00,29.01,29.08,28.87,28.93,158249.0,22.9677,23.0231,22.8568,22.9044,158249.0
2017-11-29 10:30:00,28.93,29.19,28.9,28.99,121590.0,22.9044,23.1102,22.8806,22.9519,121590.0
2017-11-29 10:40:00,28.99,29.09,28.89,28.96,91079.0,22.9519,23.031,22.8727,22.9281,91079.0
2017-11-29 10:50:00,28.95,29.3,28.95,29.27,115631.0,22.9202,23.1973,22.9202,23.1735,115631.0
2017-11-29 11:00:00,29.24,29.38,29.2,29.22,106386.0,23.1498,23.2606,23.1181,23.1339,106386.0
2017-11-29 11:10:00,29.22,29.22,29.07,29.16,177328.0,23.1339,23.1339,23.0152,23.0864,177328.0
2017-11-29 11:20:00,29.18,29.25,29.07,29.21,106794.0,23.1023,23.1577,23.0152,23.126,106794.0
2017-11-29 11:30:00,29.24,29.57,29.22,29.55,223682.0,23.1498,23.411,23.1339,23.3952,223682.0
2017-11-29 11:40:00,29.56,29.65,29.49,29.49,135028.0,23.4031,23.4744,23.3477,23.3477,135028.0
2017-11-29 11:50:00,29.49,29.77,29.48,29.69,116426.0,23.3477,23.5694,23.3398,23.5061,116426.0
2017-11-29 12:00:00,29.68,29.86,29.65,29.81,91740.0,23.4981,23.6406,23.4744,23.6011,91740.0
2017-11-29 12:10:00,29.77,29.83,29.58,29.6,181094.0,23.5694,23.6169,23.419,23.4348,181094.0
2017-11-29 12:20:00,29.6,29.75,29.6,29.68,72947.0,23.4348,23.5536,23.4348,23.4981,72947.0
2017-11-29 12:30:00,29.68,29.68,29.57,29.58,109240.0,23.4981,23.4981,23.411,23.419,109240.0
2017-11-29 12:40:00,29.57,29.57,29.43,29.48,126378.0,23.411,23.411,23.3002,23.3398,126378.0
2017-11-29 12:50:00,29.48,29.67,29.48,29.62,107427.0,23.3398,23.4902,23.3398,23.4506,107427.0
2017-11-29 13:00:00,29.63,29.67,29.57,29.63,49023.0,23.4586,23.4902,23.411,23.4586,49023.0
2017-11-29 13:10:00,29.63,29.64,29.41,29.44,79217.0,23.4586,23.4665,23.2844,23.3081,79217.0
2017-11-29 13:20:00,29.43,29.46,29.3,29.38,87025.0,23.3002,23.324,23.1973,23.2606,87025.0
2017-11-29 13:30:00,29.39,29.44,29.2,29.24,133782.0,23.2685,23.3081,23.1181,23.1498,133782.0
2017-11-29 13:40:00,29.24,29.35,29.21,29.34,149889.0,23.1498,23.2369,23.126,23.229,149889.0
2017-11-29 13:50:00,29.32,29.39,29.3,29.34,56789.0,23.2131,23.2685,23.1973,23.229,56789.0
2017-11-29 14:00:00,29.35,29.36,29.24,29.28,64239.0,23.2369,23.2448,23.1498,23.1815,64239.0
2017-11-29 14:10:00,29.28,29.39,29.27,29.36,50028.0,23.1815,23.2685,23.1735,23.2448,50028.0
2017-11-29 14:20:00,29.36,29.44,29.33,29.34,67047.0,23.2448,23.3081,23.221,23.229,67047.0
2017-11-29 14:30:00,29.33,29.43,29.3,29.42,122677.0,23.221,23.3002,23.1973,23.2923,122677.0
2017-11-29 14:40:00,29.41,29.46,29.39,29.4,78955.0,23.2844,23.324,23.2685,23.2765,78955.0
2017-11-29 14:50:00,29.4,29.5,29.4,29.5,110753.0,23.2765,23.3556,23.2765,23.3556,110753.0
2017-11-29 15:00:00,29.5,29.51,29.42,29.42,82416.0,23.3556,23.3635,23.2923,23.2923,82416.0
2017-11-29 15:10:00,29.42,29.54,29.41,29.52,78414.0,23.2923,23.3873,23.2844,23.3715,78414.0
2017-11-29 15:20:00,29.5,29.52,29.44,29.46,96820.0,23.3556,23.3715,23.3081,23.324,96820.0
2017-11-29 15:30:00,29.46,29.47,29.42,29.42,104011.0,23.324,23.3319,23.2923,23.2923,104011.0
2017-11-29 15:40:00,29.42,29.42,29.32,29.37,193072.0,23.2923,23.2923,23.2131,23.2527,193072.0
2017-11-29 15:50:00,29.37,29.51,29.35,29.42,516713.0,23.2527,23.3635,23.2369,23.2923,516713.0
2017-11-30 09:30:00,29.5,30.36,29.46,30.3,163073.0,23.3556,24.0365,23.324,23.989,163073.0
2017-11-30 09:40:00,30.35,30.48,29.81,29.9,195017.0,24.0286,24.1315,23.6011,23.6723,195017.0
2017-11-30 09:50:00,29.89,30.18,29.7,30.11,155188.0,23.6644,23.894,23.514,23.8386,155188.0
2017-11-30 10:00:00,30.09,30.14,29.94,30.07,101525.0,23.8227,23.8623,23.704,23.8069,101525.0
2017-11-30 10:10:00,30.05,30.2,29.98,29.99,120254.0,23.7911,23.9098,23.7357,23.7436,120254.0
2017-11-30 10:20:00,30.0,30.0,29.69,29.7,142777.0,23.7515,23.7515,23.5061,23.514,142777.0
2017-11-30 10:30:00,29.68,29.68,29.19,29.21,138929.0,23.4981,23.4981,23.1102,23.126,138929.0
2017-11-30 10:40:00,29.21,29.66,29.2,29.48,234629.0,23.126,23.4823,23.1181,23.3398,234629.0
2017-11-30 10:50:00,29.46,29.82,29.33,29.72,90501.0,23.324,23.609,23.221,23.5298,90501.0
2017-11-30 11:00:00,29.72,29.95,29.72,29.85,100290.0,23.5298,23.7119,23.5298,23.6327,100290.0
2017-11-30 11:10:00,29.83,29.89,29.72,29.79,67638.0,23.6169,23.6644,23.5298,23.5852,67638.0
2017-11-30 11:20:00,29.81,29.83,29.71,29.79,49761.0,23.6011,23.6169,23.5219,23.5852,49761.0
2017-11-30 11:30:00,29.79,29.87,29.73,29.77,70039.0,23.5852,23.6486,23.5377,23.5694,70039.0
2017-11-30 11:40:00,29.77,29.79,29.65,29.69,89730.0,23.5694,23.5852,23.4744,23.5061,89730.0
2017-11-30 11:50:00,29.69,29.88,29.59,29.8,149135.0,23.5061,23.6565,23.4269,23.5931,149135.0
2017-11-30 12:00:00,29.81,29.9,29.75,29.9,49405.0,23.6011,23.6723,23.5536,23.6723,49405.0
2017-11-30 12:10:00,29.9,30.07,29.88,30.03,118110.0,23.6723,23.8069,23.6565,23.7752,118110.0
2017-11-30 12:20:00,30.04,30.04,29.91,29.92,102231.0,23.7832,23.7832,23.6802,23.6882,102231.0
2017-11-30 12:30:00,29.92,30.06,29.88,29.92,259884.0,23.6882,23.799,23.6565,23.6882,259884.0
2017-11-30 12:40:00,29.92,29.92,29.75,29.81,224102.0,23.6882,23.6882,23.5536,23.6011,224102.0
2017-11-30 12:50:00,29.79,29.86,29.78,29.81,33707.0,23.5852,23.6406,23.5773,23.6011,33707.0
2017-11-30 13:00:00,29.8,29.83,29.66,29.67,58835.0,23.5931,23.6169,23.4823,23.4902,58835.0
2017-11-30 13:10:00,29.67,29.74,29.66,29.68,46075.0,23.4902,23.5456,23.4823,23.4981,46075.0
2017-11-30 13:20:00,29.69,29.7,29.61,29.64,40106.0,23.5061,23.514,23.4427,23.4665,40106.0
2017-11-30 13:30:00,29.63,29.64,29.52,29.59,45155.0,23.4586,23.4665,23.3715,23.4269,45155.0
2017-11-30 13:40:00,29.6,29.77,29.6,29.74,45269.0,23.4348,23.5694,23.4348,23.5456,45269.0
2017-11-30 13:50:00,29.74,29.74,29.62,29.66,46930.0,23.5456,23.5456,23.4506,23.4823,46930.0
2017-11-30 14:00:00,29.66,29.71,29.64,29.65,38526.0,23.4823,23.5219,23.4665,23.4744,38526.0
2017-11-30 14:10:00,29.65,29.78,29.64,29.75,37953.0,23.4744,23.5773,23.4665,23.5536,37953.0
2017-11-30 14:20:00,29.75,29.82,29.75,29.78,43626.0,23.5536,23.609,23.5536,23.5773,43626.0
2017-11-30 14:30:00,29.78,29.78,29.67,29.69,54326.0,23.5773,23.5773,23.4902,23.5061,54326.0
2017-11-30 14:40:00,29.69,29.75,29.69,29.73,47324.0,23.5061,23.5536,23.5061,23.5377,47324.0
2017-11-30 14:50:00,29.73,29.77,29.7,29.71,51354.0,23.5377,23.5694,23.514,23.5219,51354.0
2017-11-30 15:00:00,29.71,29.73,29.51,29.54,107296.0,23.5219,23.5377,23.3635,23.3873,107296.0
2017-11-30 15:10:00,29.54,29.55,29.46,29.46,98334.0,23.3873,23.3952,23.324,23.324,98334.0
2017-11-30 15:20:00,29.46,29.51,29.45,29.49,106369.0,23.324,23.3635,23.316,23.3477,106369.0
2017-11-30 15:30:00,29.49,29.62,29.46,29.5,167419.0,23.3477,23.4506,23.324,23.3556,167419.0
2017-11-30 15:40:00,29.5,29.69,29.48,29.67,232994.0,23.3556,23.5061,23.3398,23.4902,232994.0
2017-11-30 15:50:00,29.68,29.68,29.45,29.46,596927.0,23.4981,23.4981,23.316,23.324,596927.0
2017-12-01 09:30:00,29.46,29.5,28.81,29.01,138669.0,23.324,23.3556,22.8093,22.9677,138669.0
2017-12-01 09:40:00,29.0,29.22,28.86,29.18,105806.0,22.9598,23.1339,22.8489,23.1023,105806.0
2017-12-01 09:50:00,29.19,29.19,28.88,28.91,93522.0,23.1102,23.1102,22.8648,22.8885,93522.0
2017-12-01 10:00:00,28.94,29.02,28.74,28.96,129824.0,22.9123,22.9756,22.7539,22.9281,129824.0
2017-12-01 10:10:00,28.96,29.08,28.84,28.87,121150.0,22.9281,23.0231,22.8331,22.8568,121150.0
2017-12-01 10:20:00,28.87,28.94,28.71,28.83,128718.0,22.8568,22.9123,22.7302,22.8252,128718.0
2017-12-01 10:30:00,28.81,28.97,28.81,28.92,81927.0,22.8093,22.936,22.8093,22.8964,81927.0
2017-12-01 10:40:00,28.93,29.04,28.85,28.87,55729.0,22.9044,22.9914,22.841,22.8568,55729.0
2017-12-01 10:50:00,28.87,28.88,28.72,28.76,57910.0,22.8568,22.8648,22.7381,22.7698,57910.0
2017-12-01 11:00:00,28.76,28.76,28.51,28.56,70137.0,22.7698,22.7698,22.5718,22.6114,70137.0
2017-12-01 11:10:00,28.54,28.63,28.18,28.49,108978.0,22.5956,22.6668,22.3106,22.556,108978.0
2017-12-01 11:20:00,28.49,28.56,28.39,28.39,49222.0,22.556,22.6114,22.4768,22.4768,49222.0
2017-12-01 11:30:00,28.43,28.7,28.38,28.7,87533.0,22.5085,22.7223,22.4689,22.7223,87533.0
2017-12-01 11:40:00,28.74,28.8,28.48,28.52,48026.0,22.7539,22.8014,22.5481,22.5797,48026.0
2017-12-01 11:50:00,28.52,28.91,28.49,28.89,62151.0,22.5797,22.8885,22.556,22.8727,62151.0
2017-12-01 12:00:00,28.91,28.91,28.68,28.73,82251.0,22.8885,22.8885,22.7064,22.746,82251.0
2017-12-01 12:10:00,28.7,28.91,28.68,28.78,37625.0,22.7223,22.8885,22.7064,22.7856,37625.0
2017-12-01 12:20:00,28.78,28.87,28.7,28.82,33277.0,22.7856,22.8568,22.7223,22.8173,33277.0
2017-12-01 12:30:00,28.84,28.93,28.81,28.91,44179.0,22.8331,22.9044,22.8093,22.8885,44179.0
2017-12-01 12:40:00,28.91,29.05,28.89,29.02,41221.0,22.8885,22.9994,22.8727,22.9756,41221.0
2017-12-01 12:50:00,29.02,29.06,28.95,29.03,49999.0,22.9756,23.0073,22.9202,22.9835,49999.0
2017-12-01 13:00:00,29.03,29.03,28.94,28.96,28221.0,22.9835,22.9835,22.9123,22.9281,28221.0
2017-12-01 13:10:00,28.97,29.06,28.95,28.99,33132.0,22.936,23.0073,22.9202,22.9519,33132.0
2017-12-01 13:20:00,29.0,29.02,28.95,28.99,24382.0,22.9598,22.9756,22.9202,22.9519,24382.0
2017-12-01 13:30:00,28.98,29.04,28.94,29.02,39559.0,22.9439,22.9914,22.9123,22.9756,39559.0
2017-12-01 13:40:00,29.03,29.03,28.87,28.96,33461.0,22.9835,22.9835,22.8568,22.9281,33461.0
2017-12-01 13:50:00,28.95,29.01,28.67,28.81,78636.0,22.9202,22.9677,22.6985,22.8093,78636.0
2017-12-01 14:00:00,28.82,28.87,28.75,28.84,49606.0,22.8173,22.8568,22.7618,22.8331,49606.0
2017-12-01 14:10:00,28.85,28.9,28.8,28.84,37122.0,22.841,22.8806,22.8014,22.8331,37122.0
2017-12-01 14:20:00,28.84,28.88,28.82,28.85,31445.0,22.8331,22.8648,22.8173,22.841,31445.0
2017-12-01 14:30:00,28.84,28.84,28.74,28.79,42640.0,22.8331,22.8331,22.7539,22.7935,42640.0
2017-12-01 14:40:00,28.8,28.81,28.74,28.77,60746.0,22.8014,22.8093,22.7539,22.7777,60746.0
2017-12-01 14:50:00,28.76,28.76,28.59,28.62,103762.0,22.7698,22.7698,22.6352,22.6589,103762.0
2017-12-01 15:00:00,28.61,28.77,28.61,28.77,83351.0,22.651,22.7777,22.651,22.7777,83351.0
2017-12-01 15:10:00,28.78,28.86,28.75,28.8,122319.0,22.7856,22.8489,22.7618,22.8014,122319.0
2017-12-01 15:20:00,28.8,28.86,28.8,28.83,79776.0,22.8014,22.8489,22.8014,22.8252,79776.0
2017-12-01 15:30:00,28.83,28.89,28.77,28.89,117102.0,22.8252,22.8727,22.7777,22.8727,117102.0
2017-12-01 15:40:00,28.88,28.92,28.84,28.86,141038.0,22.8648,22.8964,22.8331,22.8489,141038.0
2017-12-01 15:50:00,28.86,28.91,28.8,28.88,363662.0,22.8489,22.8885,22.8014,22.8648,363662.0
2017-12-04 09:30:00,29.11,29.65,29.09,29.57,77360.0,23.0469,23.4744,23.031,23.411,77360.0
2017-12-04 09:40:00,29.64,29.78,29.54,29.69,125912.0,23.4665,23.5773,23.3873,23.5061,125912.0
2017-12-04 09:50:00,29.63,29.93,29.5,29.89,167598.0,23.4586,23.6961,23.3556,23.6644,167598.0
2017-12-04 10:00:00,29.9,29.91,29.68,29.88,89901.0,23.6723,23.6802,23.4981,23.6565,89901.0
2017-12-04 10:10:00,29.88,30.24,29.88,30.2,122971.0,23.6565,23.9415,23.6565,23.9098,122971.0
2017-12-04 10:20:00,30.19,30.25,30.09,30.18,64127.0,23.9019,23.9494,23.8227,23.894,64127.0
2017-12-04 10:30:00,30.21,30.43,30.21,30.33,59853.0,23.9177,24.0919,23.9177,24.0128,59853.0
2017-12-04 10:40:00,30.36,30.49,30.17,30.49,86779.0,24.0365,24.1394,23.8861,24.1394,86779.0
2017-12-04 10:50:00,30.49,30.67,30.41,30.62,116809.0,24.1394,24.2819,24.0761,24.2424,116809.0
2017-12-04 11:00:00,30.62,30.75,30.54,30.69,89749.0,24.2424,24.3453,24.179,24.2978,89749.0
2017-12-04 11:10:00,30.69,30.81,30.67,30.73,68315.0,24.2978,24.3928,24.2819,24.3294,68315.0
2017-12-04 11:20:00,30.74,30.84,30.57,30.77,85582.0,24.3374,24.4165,24.2028,24.3611,85582.0
2017-12-04 11:30:00,30.74,30.8,30.57,30.66,50112.0,24.3374,24.3849,24.2028,24.274,50112.0
2017-12-04 11:40:00,30.65,30.65,30.39,30.43,57721.0,24.2661,24.2661,24.0603,24.0919,57721.0
2017-12-04 11:50:00,30.46,30.46,30.13,30.22,52420.0,24.1157,24.1157,23.8544,23.9257,52420.0
2017-12-04 12:00:00,30.25,30.33,30.19,30.3,48129.0,23.9494,24.0128,23.9019,23.989,48129.0
2017-12-04 12:10:00,30.3,30.36,30.09,30.11,56694.0,23.989,24.0365,23.8227,23.8386,56694.0
2017-12-04 12:20:00,30.12,30.21,30.06,30.13,59215.0,23.8465,23.9177,23.799,23.8544,59215.0
2017-12-04 12:30:00,30.12,30.15,30.02,30.09,46326.0,23.8465,23.8702,23.7673,23.8227,46326.0
2017-12-04 12:40:00,30.1,30.13,30.03,30.07,37318.0,23.8307,23.8544,23.7752,23.8069,37318.0
2017-12-04 12:50:00,30.04,30.04,29.81,29.88,48104.0,23.7832,23.7832,23.6011,23.6565,48104.0
2017-12-04 13:00:00,29.92,29.92,29.78,29.79,84157.0,23.6882,23.6882,23.5773,23.5852,84157.0
2017-12-04 13:10:00,29.79,29.89,29.74,29.88,50820.0,23.5852,23.6644,23.5456,23.6565,50820.0
2017-12-04 13:20:00,29.89,29.91,29.84,29.9,32205.0,23.6644,23.6802,23.6248,23.6723,32205.0
2017-12-04 13:30:00,29.9,30.06,29.88,30.01,42025.0,23.6723,23.799,23.6565,23.7594,42025.0
2017-12-04 13:40:00,30.0,30.1,29.94,30.04,56840.0,23.7515,23.8307,23.704,23.7832,56840.0
2017-12-04 13:50:00,30.04,30.09,29.99,30.04,40716.0,23.7832,23.8227,23.7436,23.7832,40716.0
2017-12-04 14:00:00,30.03,30.04,29.96,29.99,41019.0,23.7752,23.7832,23.7198,23.7436,41019.0
2017-12-04 14:10:00,29.99,30.07,29.97,30.07,43009.0,23.7436,23.8069,23.7277,23.8069,43009.0
2017-12-04 14:20:00,30.08,30.3,30.05,30.26,43855.0,23.8148,23.989,23.7911,23.9573,43855.0
2017-12-04 14:30:00,30.27,30.36,30.19,30.36,62929.0,23.9653,24.0365,23.9019,24.0365,62929.0
2017-12-04 14:40:00,30.35,30.36,30.25,30.26,51765.0,24.0286,24.0365,23.9494,23.9573,51765.0
2017-12-04 14:50:00,30.27,30.34,30.23,30.29,53002.0,23.9653,24.0207,23.9336,23.9811,53002.0
2017-12-04 15:00:00,30.28,30.38,30.23,30.37,61169.0,23.9732,24.0523,23.9336,24.0444,61169.0
2017-12-04 15:10:00,30.36,30.4,30.32,30.4,61096.0,24.0365,24.0682,24.0048,24.0682,61096.0
2017-12-04 15:20:00,30.39,30.42,30.35,30.41,64462.0,24.0603,24.084,24.0286,24.0761,64462.0
2017-12-04 15:30:00,30.4,30.43,30.36,30.37,126051.0,24.0682,24.0919,24.0365,24.0444,126051.0
2017-12-04 15:40:00,30.37,30.39,30.22,30.23,170697.0,24.0444,24.0603,23.9257,23.9336,170697.0
2017-12-04 15:50:00,30.23,30.27,30.12,30.15,385701.0,23.9336,23.9653,23.8465,23.8702,385701.0
2017-12-05 09:30:00,30.12,30.42,30.08,30.3,107774.0,23.8465,24.084,23.8148,23.989,107774.0
2017-12-05 09:40:00,30.21,30.29,29.57,29.74,65300.0,23.9177,23.9811,23.411,23.5456,65300.0
2017-12-05 09:50:00,29.74,29.85,29.62,29.73,64756.0,23.5456,23.6327,23.4506,23.5377,64756.0
2017-12-05 10:00:00,29.76,29.77,29.62,29.73,45339.0,23.5615,23.5694,23.4506,23.5377,45339.0
2017-12-05 10:10:00,29.75,29.91,29.69,29.8,74256.0,23.5536,23.6802,23.5061,23.5931,74256.0
2017-12-05 10:20:00,29.84,30.02,29.83,29.95,73156.0,23.6248,23.7673,23.6169,23.7119,73156.0
2017-12-05 10:30:00,29.95,29.97,29.7,29.77,59855.0,23.7119,23.7277,23.514,23.5694,59855.0
2017-12-05 10:40:00,29.75,29.84,29.69,29.83,42965.0,23.5536,23.6248,23.5061,23.6169,42965.0
2017-12-05 10:50:00,29.83,29.83,29.7,29.76,49242.0,23.6169,23.6169,23.514,23.5615,49242.0
2017-12-05 11:00:00,29.77,29.95,29.76,29.86,43498.0,23.5694,23.7119,23.5615,23.6406,43498.0
2017-12-05 11:10:00,29.87,29.87,29.72,29.82,40374.0,23.6486,23.6486,23.5298,23.609,40374.0
2017-12-05 11:20:00,29.82,29.9,29.81,29.89,38608.0,23.609,23.6723,23.6011,23.6644,38608.0
2017-12-05 11:30:00,29.9,30.01,29.88,29.97,47298.0,23.6723,23.7594,23.6565,23.7277,47298.0
2017-12-05 11:40:00,29.94,30.01,29.93,29.96,27679.0,23.704,23.7594,23.6961,23.7198,27679.0
2017-12-05 11:50:00,29.96,30.01,29.94,29.97,26115.0,23.7198,23.7594,23.704,23.7277,26115.0
2017-12-05 12:00:00,29.97,29.99,29.89,29.91,22558.0,23.7277,23.7436,23.6644,23.6802,22558.0
2017-12-05 12:10:00,29.93,29.99,29.88,29.99,32252.0,23.6961,23.7436,23.6565,23.7436,32252.0
2017-12-05 12:20:00,29.97,30.07,29.96,30.04,36602.0,23.7277,23.8069,23.7198,23.7832,36602.0
2017-12-05 12:30:00,30.02,30.06,29.96,30.0,25065.0,23.7673,23.799,23.7198,23.7515,25065.0
2017-12-05 12:40:00,29.98,30.06,29.97,30.05,32203.0,23.7357,23.799,23.7277,23.7911,32203.0
2017-12-05 12:50:00,30.06,30.14,30.03,30.14,21344.0,23.799,23.8623,23.7752,23.8623,21344.0
2017-12-05 13:00:00,30.14,30.25,30.13,30.21,32690.0,23.8623,23.9494,23.8544,23.9177,32690.0
2017-12-05 13:10:00,30.22,30.24,30.14,30.14,32782.0,23.9257,23.9415,23.8623,23.8623,32782.0
2017-12-05 13:20:00,30.16,30.18,30.07,30.11,35046.0,23.8782,23.894,23.8069,23.8386,35046.0
2017-12-05 13:30:00,30.12,30.21,30.11,30.17,22353.0,23.8465,23.9177,23.8386,23.8861,22353.0
2017-12-05 13:40:00,30.17,30.26,30.17,30.25,33578.0,23.8861,23.9573,23.8861,23.9494,33578.0
2017-12-05 13:50:00,30.24,30.32,30.23,30.29,55630.0,23.9415,24.0048,23.9336,23.9811,55630.0
2017-12-05 14:00:00,30.28,30.39,30.27,30.37,45540.0,23.9732,24.0603,23.9653,24.0444,45540.0
2017-12-05 14:10:00,30.36,30.36,30.27,30.27,48279.0,24.0365,24.0365,23.9653,23.9653,48279.0
2017-12-05 14:20:00,30.29,30.31,30.18,30.19,55287.0,23.9811,23.9969,23.894,23.9019,55287.0
2017-12-05 14:30:00,30.19,30.19,30.09,30.1,59873.0,23.9019,23.9019,23.8227,23.8307,59873.0
2017-12-05 14:40:00,30.09,30.13,30.06,30.12,56766.0,23.8227,23.8544,23.799,23.8465,56766.0
2017-12-05 14:50:00,30.12,30.16,30.06,30.06,61767.0,23.8465,23.8782,23.799,23.799,61767.0
2017-12-05 15:00:00,30.06,30.17,30.01,30.12,65924.0,23.799,23.8861,23.7594,23.8465,65924.0
2017-12-05 15:10:00,30.13,30.14,30.07,30.11,88355.0,23.8544,23.8623,23.8069,23.8386,88355.0
2017-12-05 15:20:00,30.12,30.21,30.09,30.21,91664.0,23.8465,23.9177,23.8227,23.9177,91664.0
2017-12-05 15:30:00,30.2,30.23,30.14,30.14,136308.0,23.9098,23.9336,23.8623,23.8623,136308.0
2017-12-05 15:40:00,30.14,30.22,30.11,30.12,159979.0,23.8623,23.9257,23.8386,23.8465,159979.0
2017-12-05 15:50:00,30.12,30.15,30.05,30.06,263417.0,23.8465,23.8702,23.7911,23.799,263417.0
2017-12-06 09:30:00,30.33,30.49,29.67,29.68,77838.0,24.0128,24.1394,23.4902,23.4981,77838.0
2017-12-06 09:40:00,29.69,30.14,29.57,30.03,80915.0,23.5061,23.8623,23.411,23.7752,80915.0
2017-12-06 09:50:00,30.05,30.08,29.76,30.03,34631.0,23.7911,23.8148,23.5615,23.7752,34631.0
2017-12-06 10:00:00,29.98,30.0,29.84,29.84,70782.0,23.7357,23.7515,23.6248,23.6248,70782.0
2017-12-06 10:10:00,29.84,29.97,29.74,29.74,32604.0,23.6248,23.7277,23.5456,23.5456,32604.0
2017-12-06 10:20:00,29.75,29.82,29.67,29.73,48892.0,23.5536,23.609,23.4902,23.5377,48892.0
2017-12-06 10:30:00,29.74,29.89,29.72,29.81,35084.0,23.5456,23.6644,23.5298,23.6011,35084.0
2017-12-06 10:40:00,29.79,29.95,29.79,29.89,40496.0,23.5852,23.7119,23.5852,23.6644,40496.0
2017-12-06 10:50:00,29.9,30.02,29.86,29.96,73968.0,23.6723,23.7673,23.6406,23.7198,73968.0
2017-12-06 11:00:00,29.96,30.01,29.87,29.93,40037.0,23.7198,23.7594,23.6486,23.6961,40037.0
2017-12-06 11:10:00,29.92,29.94,29.82,29.84,27398.0,23.6882,23.704,23.609,23.6248,27398.0
2017-12-06 11:20:00,29.83,29.84,29.73,29.84,28157.0,23.6169,23.6248,23.5377,23.6248,28157.0
2017-12-06 11:30:00,29.82,29.92,29.82,29.91,29375.0,23.609,23.6882,23.609,23.6802,29375.0
2017-12-06 11:40:00,29.93,30.01,29.91,29.96,38808.0,23.6961,23.7594,23.6802,23.7198,38808.0
2017-12-06 11:50:00,29.96,30.08,29.96,30.03,21458.0,23.7198,23.8148,23.7198,23.7752,21458.0
2017-12-06 12:00:00,30.03,30.2,30.0,30.2,40743.0,23.7752,23.9098,23.7515,23.9098,40743.0
2017-12-06 12:10:00,30.19,30.24,30.15,30.15,49434.0,23.9019,23.9415,23.8702,23.8702,49434.0
2017-12-06 12:20:00,30.15,30.18,30.04,30.13,31796.0,23.8702,23.894,23.7832,23.8544,31796.0
2017-12-06 12:30:00,30.12,30.29,30.1,30.14,37195.0,23.8465,23.9811,23.8307,23.8623,37195.0
2017-12-06 12:40:00,30.14,30.17,30.1,30.1,32837.0,23.8623,23.8861,23.8307,23.8307,32837.0
2017-12-06 12:50:00,30.1,30.15,30.06,30.08,23385.0,23.8307,23.8702,23.799,23.8148,23385.0
2017-12-06 13:00:00,30.08,30.09,29.98,30.03,57921.0,23.8148,23.8227,23.7357,23.7752,57921.0
2017-12-06 13:10:00,30.04,30.04,29.98,29.98,18850.0,23.7832,23.7832,23.7357,23.7357,18850.0
2017-12-06 13:20:00,30.0,30.04,29.96,29.97,29713.0,23.7515,23.7832,23.7198,23.7277,29713.0
2017-12-06 13:30:00,29.97,30.08,29.97,30.03,34420.0,23.7277,23.8148,23.7277,23.7752,34420.0
2017-12-06 13:40:00,30.04,30.17,29.96,30.16,69045.0,23.7832,23.8861,23.7198,23.8782,69045.0
2017-12-06 13:50:00,30.16,30.25,30.15,30.2,63486.0,23.8782,23.9494,23.8702,23.9098,63486.0
2017-12-06 14:00:00,30.2,30.27,30.1,30.25,71401.0,23.9098,23.9653,23.8307,23.9494,71401.0
2017-12-06 14:10:00,30.24,30.42,30.23,30.4,138459.0,23.9415,24.084,23.9336,24.0682,138459.0
2017-12-06 14:20:00,30.41,30.42,30.27,30.36,97196.0,24.0761,24.084,23.9653,24.0365,97196.0
2017-12-06 14:30:00,30.37,30.42,30.3,30.4,49780.0,24.0444,24.084,23.989,24.0682,49780.0
2017-12-06 14:40:00,30.4,30.43,30.31,30.43,69185.0,24.0682,24.0919,23.9969,24.0919,69185.0
2017-12-06 14:50:00,30.42,30.43,30.4,30.42,55542.0,24.084,24.0919,24.0682,24.084,55542.0
2017-12-06 15:00:00,30.42,30.43,30.36,30.4,66822.0,24.084,24.0919,24.0365,24.0682,66822.0
2017-12-06 15:10:00,30.4,30.4,30.29,30.3,76042.0,24.0682,24.0682,23.9811,23.989,76042.0
2017-12-06 15:20:00,30.3,30.3,30.15,30.23,101345.0,23.989,23.989,23.8702,23.9336,101345.0
2017-12-06 15:30:00,30.23,30.25,30.2,30.22,97177.0,23.9336,23.9494,23.9098,23.9257,97177.0
2017-12-06 15:40:00,30.23,30.23,30.11,30.19,178779.0,23.9336,23.9336,23.8386,23.9019,178779.0
2017-12-06 15:50:00,30.19,30.19,30.11,30.12,291075.0,23.9019,23.9019,23.8386,23.8465,291075.0
2017-12-07 09:30:00,30.0,30.02,29.72,29.97,60103.0,23.8864,23.9024,23.6635,23.8626,60103.0
2017-12-07 09:40:00,29.96,30.12,29.83,29.83,47476.0,23.8546,23.982,23.7511,23.7511,47476.0
2017-12-07 09:50:00,29.83,30.18,29.81,30.12,56170.0,23.7511,24.0298,23.7352,23.982,56170.0
2017-12-07 10:00:00,30.11,30.16,30.03,30.15,54299.0,23.974,24.0138,23.9103,24.0059,54299.0
2017-12-07 10:10:00,30.15,30.2,30.11,30.19,53624.0,24.0059,24.0457,23.974,24.0377,53624.0
2017-12-07 10:20:00,30.2,30.42,30.2,30.3,91803.0,24.0457,24.2208,24.0457,24.1253,91803.0
2017-12-07 10:30:00,30.3,30.35,30.24,30.31,51197.0,24.1253,24.1651,24.0775,24.1333,51197.0
2017-12-07 10:40:00,30.3,30.38,30.14,30.18,59362.0,24.1253,24.189,23.9979,24.0298,59362.0
2017-12-07 10:50:00,30.15,30.29,30.15,30.27,34176.0,24.0059,24.1173,24.0059,24.1014,34176.0
2017-12-07 11:00:00,30.27,30.3,30.2,30.2,26856.0,24.1014,24.1253,24.0457,24.0457,26856.0
2017-12-07 11:10:00,30.2,30.24,30.15,30.15,40485.0,24.0457,24.0775,24.0059,24.0059,40485.0
2017-12-07 11:20:00,30.16,30.18,30.04,30.05,47709.0,24.0138,24.0298,23.9183,23.9262,47709.0
2017-12-07 11:30:00,30.05,30.21,29.99,29.99,37376.0,23.9262,24.0536,23.8785,23.8785,37376.0
2017-12-07 11:40:00,29.99,30.05,29.93,29.94,49072.0,23.8785,23.9262,23.8307,23.8387,49072.0
2017-12-07 11:50:00,29.95,29.99,29.91,29.91,28433.0,23.8466,23.8785,23.8148,23.8148,28433.0
2017-12-07 12:00:00,29.91,29.95,29.84,29.95,38649.0,23.8148,23.8466,23.759,23.8466,38649.0
2017-12-07 12:10:00,29.93,30.08,29.93,30.03,26810.0,23.8307,23.9501,23.8307,23.9103,26810.0
2017-12-07 12:20:00,30.02,30.09,29.96,30.05,37766.0,23.9024,23.9581,23.8546,23.9262,37766.0
2017-12-07 12:30:00,30.05,30.05,29.92,29.92,31825.0,23.9262,23.9262,23.8227,23.8227,31825.0
2017-12-07 12:40:00,29.91,29.95,29.78,29.79,61632.0,23.8148,23.8466,23.7113,23.7192,61632.0
2017-12-07 12:50:00,29.8,29.84,29.77,29.8,35304.0,23.7272,23.759,23.7033,23.7272,35304.0
2017-12-07 13:00:00,29.79,29.84,29.74,29.79,66366.0,23.7192,23.759,23.6794,23.7192,66366.0
2017-12-07 13:10:00,29.78,29.82,29.75,29.75,30043.0,23.7113,23.7431,23.6874,23.6874,30043.0
2017-12-07 13:20:00,29.76,29.8,29.7,29.78,33891.0,23.6953,23.7272,23.6476,23.7113,33891.0
2017-12-07 13:30:00,29.79,29.88,29.78,29.79,33293.0,23.7192,23.7909,23.7113,23.7192,33293.0
2017-12-07 13:40:00,29.8,29.84,29.77,29.77,35813.0,23.7272,23.759,23.7033,23.7033,35813.0
2017-12-07 13:50:00,29.77,29.79,29.65,29.76,60468.0,23.7033,23.7192,23.6078,23.6953,60468.0
2017-12-07 14:00:00,29.76,29.78,29.71,29.78,33464.0,23.6953,23.7113,23.6555,23.7113,33464.0
2017-12-07 14:10:00,29.78,29.9,29.77,29.85,50856.0,23.7113,23.8068,23.7033,23.767,50856.0
2017-12-07 14:20:00,29.85,29.88,29.83,29.86,26534.0,23.767,23.7909,23.7511,23.775,26534.0
2017-12-07 14:30:00,29.87,29.88,29.83,29.85,46806.0,23.7829,23.7909,23.7511,23.767,46806.0
2017-12-07 14:40:00,29.85,29.94,29.83,29.89,37204.0,23.767,23.8387,23.7511,23.7989,37204.0
2017-12-07 14:50:00,29.89,29.9,29.83,29.87,36666.0,23.7989,23.8068,23.7511,23.7829,36666.0
2017-12-07 15:00:00,29.89,29.9,29.83,29.84,32925.0,23.7989,23.8068,23.7511,23.759,32925.0
2017-12-07 15:10:00,29.83,29.95,29.83,29.92,46929.0,23.7511,23.8466,23.7511,23.8227,46929.0
2017-12-07 15:20:00,29.91,29.95,29.88,29.89,45688.0,23.8148,23.8466,23.7909,23.7989,45688.0
2017-12-07 15:30:00,29.9,29.98,29.89,29.95,69017.0,23.8068,23.8705,23.7989,23.8466,69017.0
2017-12-07 15:40:00,29.96,29.96,29.86,29.87,103490.0,23.8546,23.8546,23.775,23.7829,103490.0
2017-12-07 15:50:00,29.87,29.92,29.82,29.92,268188.0,23.7829,23.8227,23.7431,23.8227,268188.0
2017-12-08 09:30:00,30.0,30.0,29.74,29.99,39841.0,23.8864,23.8864,23.6794,23.8785,39841.0
2017-12-08 09:40:00,30.02,30.16,29.95,30.1,70528.0,23.9024,24.0138,23.8466,23.9661,70528.0
2017-12-08 09:50:00,30.08,30.35,30.07,30.28,67474.0,23.9501,24.1651,23.9422,24.1094,67474.0
2017-12-08 10:00:00,30.27,30.31,30.16,30.28,56900.0,24.1014,24.1333,24.0138,24.1094,56900.0
2017-12-08 10:10:00,30.29,30.36,30.21,30.33,61655.0,24.1173,24.1731,24.0536,24.1492,61655.0
2017-12-08 10:20:00,30.34,30.52,30.3,30.45,49176.0,24.1572,24.3005,24.1253,24.2447,49176.0
2017-12-08 10:30:00,30.45,30.59,30.45,30.58,43445.0,24.2447,24.3562,24.2447,24.3482,43445.0
2017-12-08 10:40:00,30.59,30.68,30.56,30.65,63699.0,24.3562,24.4279,24.3323,24.404,63699.0
2017-12-08 10:50:00,30.65,30.89,30.64,30.8,71178.0,24.404,24.5951,24.396,24.5234,71178.0
2017-12-08 11:00:00,30.78,30.97,30.78,30.91,67954.0,24.5075,24.6588,24.5075,24.611,67954.0
2017-12-08 11:10:00,30.93,31.06,30.83,31.01,233095.0,24.6269,24.7304,24.5473,24.6906,233095.0
2017-12-08 11:20:00,31.0,31.13,30.99,31.07,201489.0,24.6827,24.7862,24.6747,24.7384,201489.0
2017-12-08 11:30:00,31.05,31.12,30.99,31.04,164626.0,24.7225,24.7782,24.6747,24.7145,164626.0
2017-12-08 11:40:00,31.03,31.08,30.86,30.9,166558.0,24.7065,24.7464,24.5712,24.603,166558.0
2017-12-08 11:50:00,30.9,30.96,30.82,30.87,93605.0,24.603,24.6508,24.5393,24.5791,93605.0
2017-12-08 12:00:00,30.88,31.04,30.87,31.03,59031.0,24.5871,24.7145,24.5791,24.7065,59031.0
2017-12-08 12:10:00,31.03,31.12,30.95,30.96,152667.0,24.7065,24.7782,24.6428,24.6508,152667.0
2017-12-08 12:20:00,30.96,31.05,30.92,30.98,40230.0,24.6508,24.7225,24.619,24.6667,40230.0
2017-12-08 12:30:00,30.98,31.08,30.98,31.04,75246.0,24.6667,24.7464,24.6667,24.7145,75246.0
2017-12-08 12:40:00,31.04,31.05,30.99,31.04,50390.0,24.7145,24.7225,24.6747,24.7145,50390.0
2017-12-08 12:50:00,31.01,31.05,30.99,31.04,54704.0,24.6906,24.7225,24.6747,24.7145,54704.0
2017-12-08 13:00:00,31.04,31.1,31.0,31.09,134689.0,24.7145,24.7623,24.6827,24.7543,134689.0
2017-12-08 13:10:00,31.08,31.18,31.06,31.1,108311.0,24.7464,24.826,24.7304,24.7623,108311.0
2017-12-08 13:20:00,31.08,31.1,30.99,31.05,58268.0,24.7464,24.7623,24.6747,24.7225,58268.0
2017-12-08 13:30:00,31.05,31.07,30.97,31.01,45210.0,24.7225,24.7384,24.6588,24.6906,45210.0
2017-12-08 13:40:00,31.0,31.02,30.94,30.98,28010.0,24.6827,24.6986,24.6349,24.6667,28010.0
2017-12-08 13:50:00,30.99,31.04,30.94,31.0,69825.0,24.6747,24.7145,24.6349,24.6827,69825.0
2017-12-08 14:00:00,30.98,31.05,30.95,30.99,50372.0,24.6667,24.7225,24.6428,24.6747,50372.0
2017-12-08 14:10:00,31.0,31.05,30.95,30.99,46489.0,24.6827,24.7225,24.6428,24.6747,46489.0
2017-12-08 14:20:00,30.99,31.1,30.99,31.09,66077.0,24.6747,24.7623,24.6747,24.7543,66077.0
2017-12-08 14:30:00,31.09,31.09,30.93,30.97,104602.0,24.7543,24.7543,24.6269,24.6588,104602.0
2017-12-08 14:40:00,30.97,31.0,30.92,30.98,44698.0,24.6588,24.6827,24.619,24.6667,44698.0
2017-12-08 14:50:00,30.95,30.98,30.92,30.93,30873.0,24.6428,24.6667,24.619,24.6269,30873.0
2017-12-08 15:00:00,30.94,31.05,30.93,31.04,85550.0,24.6349,24.7225,24.6269,24.7145,85550.0
2017-12-08 15:10:00,31.04,31.04,30.94,31.02,91570.0,24.7145,24.7145,24.6349,24.6986,91570.0
2017-12-08 15:20:00,31.01,31.01,30.89,30.97,139420.0,24.6906,24.6906,24.5951,24.6588,139420.0
2017-12-08 15:30:00,30.96,30.99,30.93,30.96,75955.0,24.6508,24.6747,24.6269,24.6508,75955.0
2017-12-08 15:40:00,30.95,30.96,30.88,30.89,128992.0,24.6428,24.6508,24.5871,24.5951,128992.0
2017-12-08 15:50:00,30.89,31.04,30.88,30.92,296447.0,24.5951,24.7145,24.5871,24.619,296447.0
2017-12-11 09:30:00,30.94,30.98,30.15,30.18,75156.0,24.6349,24.6667,24.0059,24.0298,75156.0
2017-12-11 09:40:00,30.16,30.64,30.16,30.49,92164.0,24.0138,24.396,24.0138,24.2766,92164.0
2017-12-11 09:50:00,30.48,30.87,30.47,30.56,85546.0,24.2686,24.5791,24.2607,24.3323,85546.0
2017-12-11 10:00:00,30.55,30.59,30.34,30.37,62730.0,24.3244,24.3562,24.1572,24.181,62730.0
2017-12-11 10:10:00,30.36,30.37,30.21,30.22,70766.0,24.1731,24.181,24.0536,24.0616,70766.0
2017-12-11 10:20:00,30.21,30.28,30.1,30.19,70299.0,24.0536,24.1094,23.9661,24.0377,70299.0
2017-12-11 10:30:00,30.19,30.47,30.09,30.45,60295.0,24.0377,24.2607,23.9581,24.2447,60295.0
2017-12-11 10:40:00,30.46,30.52,30.38,30.43,47557.0,24.2527,24.3005,24.189,24.2288,47557.0
2017-12-11 10:50:00,30.44,30.48,30.34,30.36,50123.0,24.2368,24.2686,24.1572,24.1731,50123.0
2017-12-11 11:00:00,30.35,30.4,30.19,30.22,49220.0,24.1651,24.2049,24.0377,24.0616,49220.0
2017-12-11 11:10:00,30.22,30.23,30.1,30.21,62438.0,24.0616,24.0696,23.9661,24.0536,62438.0
2017-12-11 11:20:00,30.2,30.28,30.16,30.24,26871.0,24.0457,24.1094,24.0138,24.0775,26871.0
2017-12-11 11:30:00,30.22,30.29,30.21,30.28,30538.0,24.0616,24.1173,24.0536,24.1094,30538.0
2017-12-11 11:40:00,30.28,30.28,30.13,30.13,39022.0,24.1094,24.1094,23.9899,23.9899,39022.0
2017-12-11 11:50:00,30.13,30.17,30.09,30.15,37942.0,23.9899,24.0218,23.9581,24.0059,37942.0
2017-12-11 12:00:00,30.16,30.24,30.14,30.15,63867.0,24.0138,24.0775,23.9979,24.0059,63867.0
2017-12-11 12:10:00,30.17,30.17,30.09,30.11,19240.0,24.0218,24.0218,23.9581,23.974,19240.0
2017-12-11 12:20:00,30.11,30.18,30.1,30.15,38127.0,23.974,24.0298,23.9661,24.0059,38127.0
2017-12-11 12:30:00,30.16,30.18,30.12,30.16,21002.0,24.0138,24.0298,23.982,24.0138,21002.0
2017-12-11 12:40:00,30.17,30.22,30.14,30.14,21536.0,24.0218,24.0616,23.9979,23.9979,21536.0
2017-12-11 12:50:00,30.15,30.16,30.12,30.15,28276.0,24.0059,24.0138,23.982,24.0059,28276.0
2017-12-11 13:00:00,30.16,30.16,30.02,30.05,52339.0,24.0138,24.0138,23.9024,23.9262,52339.0
2017-12-11 13:10:00,30.05,30.12,30.02,30.07,32276.0,23.9262,23.982,23.9024,23.9422,32276.0
2017-12-11 13:20:00,30.06,30.07,30.03,30.06,18381.0,23.9342,23.9422,23.9103,23.9342,18381.0
2017-12-11 13:30:00,30.06,30.07,29.96,30.01,31037.0,23.9342,23.9422,23.8546,23.8944,31037.0
2017-12-11 13:40:00,30.02,30.04,29.99,29.99,17443.0,23.9024,23.9183,23.8785,23.8785,17443.0
2017-12-11 13:50:00,29.98,30.0,29.92,29.95,34507.0,23.8705,23.8864,23.8227,23.8466,34507.0
2017-12-11 14:00:00,29.95,29.97,29.93,29.95,25756.0,23.8466,23.8626,23.8307,23.8466,25756.0
2017-12-11 14:10:00,29.95,30.04,29.9,30.0,76620.0,23.8466,23.9183,23.8068,23.8864,76620.0
2017-12-11 14:20:00,30.0,30.0,29.9,29.91,31291.0,23.8864,23.8864,23.8068,23.8148,31291.0
2017-12-11 14:30:00,29.91,29.94,29.84,29.87,54137.0,23.8148,23.8387,23.759,23.7829,54137.0
2017-12-11 14:40:00,29.88,29.91,29.83,29.86,39317.0,23.7909,23.8148,23.7511,23.775,39317.0
2017-12-11 14:50:00,29.87,29.87,29.82,29.84,51624.0,23.7829,23.7829,23.7431,23.759,51624.0
2017-12-11 15:00:00,29.84,29.91,29.82,29.88,47523.0,23.759,23.8148,23.7431,23.7909,47523.0
2017-12-11 15:10:00,29.88,29.91,29.87,29.9,38792.0,23.7909,23.8148,23.7829,23.8068,38792.0
2017-12-11 15:20:00,29.9,29.93,29.86,29.89,58711.0,23.8068,23.8307,23.775,23.7989,58711.0
2017-12-11 15:30:00,29.89,29.93,29.83,29.84,60226.0,23.7989,23.8307,23.7511,23.759,60226.0
2017-12-11 15:40:00,29.84,29.85,29.82,29.82,76995.0,23.759,23.767,23.7431,23.7431,76995.0
2017-12-11 15:50:00,29.82,29.94,29.81,29.91,301118.0,23.7431,23.8387,23.7352,23.8148,301118.0
2017-12-12 09:30:00,30.0,30.14,29.88,30.07,50071.0,23.8864,23.9979,23.7909,23.9422,50071.0
2017-12-12 09:40:00,30.07,30.07,29.75,29.77,36183.0,23.9422,23.9422,23.6874,23.7033,36183.0
2017-12-12 09:50:00,29.78,29.8,29.58,29.78,67659.0,23.7113,23.7272,23.552,23.7113,67659.0
2017-12-12 10:00:00,29.78,30.0,29.73,29.92,75485.0,23.7113,23.8864,23.6715,23.8227,75485.0
2017-12-12 10:10:00,29.92,30.07,29.9,30.06,42658.0,23.8227,23.9422,23.8068,23.9342,42658.0
2017-12-12 10:20:00,30.04,30.15,30.0,30.15,31333.0,23.9183,24.0059,23.8864,24.0059,31333.0
2017-12-12 10:30:00,30.14,30.28,30.11,30.28,103924.0,23.9979,24.1094,23.974,24.1094,103924.0
2017-12-12 10:40:00,30.29,30.56,30.26,30.5,328770.0,24.1173,24.3323,24.0935,24.2845,328770.0
2017-12-12 10:50:00,30.5,30.55,30.43,30.52,165135.0,24.2845,24.3244,24.2288,24.3005,165135.0
2017-12-12 11:00:00,30.51,30.65,30.45,30.58,158302.0,24.2925,24.404,24.2447,24.3482,158302.0
2017-12-12 11:10:00,30.58,30.62,30.34,30.55,86197.0,24.3482,24.3801,24.1572,24.3244,86197.0
2017-12-12 11:20:00,30.55,30.63,30.42,30.51,78863.0,24.3244,24.3881,24.2208,24.2925,78863.0
2017-12-12 11:30:00,30.51,30.6,30.45,30.59,63670.0,24.2925,24.3642,24.2447,24.3562,63670.0
2017-12-12 11:40:00,30.53,30.59,30.43,30.45,30070.0,24.3084,24.3562,24.2288,24.2447,30070.0
2017-12-12 11:50:00,30.46,30.46,30.34,30.34,40089.0,24.2527,24.2527,24.1572,24.1572,40089.0
2017-12-12 12:00:00,30.33,30.44,30.29,30.42,40394.0,24.1492,24.2368,24.1173,24.2208,40394.0
2017-12-12 12:10:00,30.42,30.51,30.42,30.49,19143.0,24.2208,24.2925,24.2208,24.2766,19143.0
2017-12-12 12:20:00,30.49,30.53,30.41,30.42,26782.0,24.2766,24.3084,24.2129,24.2208,26782.0
2017-12-12 12:30:00,30.43,30.5,30.38,30.38,21903.0,24.2288,24.2845,24.189,24.189,21903.0
2017-12-12 12:40:00,30.37,30.39,30.26,30.37,44506.0,24.181,24.197,24.0935,24.181,44506.0
2017-12-12 12:50:00,30.38,30.45,30.38,30.39,25385.0,24.189,24.2447,24.189,24.197,25385.0
2017-12-12 13:00:00,30.39,30.39,30.28,30.31,20000.0,24.197,24.197,24.1094,24.1333,20000.0
2017-12-12 13:10:00,30.3,30.36,30.27,30.33,21915.0,24.1253,24.1731,24.1014,24.1492,21915.0
2017-12-12 13:20:00,30.33,30.38,30.27,30.32,25382.0,24.1492,24.189,24.1014,24.1412,25382.0
2017-12-12 13:30:00,30.32,30.39,30.3,30.31,14585.0,24.1412,24.197,24.1253,24.1333,14585.0
2017-12-12 13:40:00,30.32,30.34,30.28,30.29,20526.0,24.1412,24.1572,24.1094,24.1173,20526.0
2017-12-12 13:50:00,30.3,30.33,30.24,30.24,22613.0,24.1253,24.1492,24.0775,24.0775,22613.0
2017-12-12 14:00:00,30.26,30.31,30.25,30.29,29489.0,24.0935,24.1333,24.0855,24.1173,29489.0
2017-12-12 14:10:00,30.29,30.34,30.26,30.31,24551.0,24.1173,24.1572,24.0935,24.1333,24551.0
2017-12-12 14:20:00,30.32,30.32,30.21,30.25,30533.0,24.1412,24.1412,24.0536,24.0855,30533.0
2017-12-12 14:30:00,30.26,30.31,30.24,30.27,29562.0,24.0935,24.1333,24.0775,24.1014,29562.0
2017-12-12 14:40:00,30.27,30.3,30.22,30.24,35209.0,24.1014,24.1253,24.0616,24.0775,35209.0
2017-12-12 14:50:00,30.25,30.27,30.17,30.19,41186.0,24.0855,24.1014,24.0218,24.0377,41186.0
2017-12-12 15:00:00,30.19,30.22,30.11,30.11,43024.0,24.0377,24.0616,23.974,23.974,43024.0
2017-12-12 15:10:00,30.11,30.17,30.08,30.15,68497.0,23.974,24.0218,23.9501,24.0059,68497.0
2017-12-12 15:20:00,30.16,30.21,30.13,30.13,53483.0,24.0138,24.0536,23.9899,23.9899,53483.0
2017-12-12 15:30:00,30.14,30.15,30.07,30.11,82474.0,23.9979,24.0059,23.9422,23.974,82474.0
2017-12-12 15:40:00,30.1,30.13,30.05,30.11,110292.0,23.9661,23.9899,23.9262,23.974,110292.0
2017-12-12 15:50:00,30.1,30.1,29.99,30.05,367986.0,23.9661,23.9661,23.8785,23.9262,367986.0
2017-12-13 09:30:00,29.96,30.45,29.96,30.41,66298.0,23.8546,24.2447,23.8546,24.2129,66298.0
2017-12-13 09:40:00,30.45,30.6,30.3,30.35,51806.0,24.2447,24.3642,24.1253,24.1651,51806.0
2017-12-13 09:50:00,30.31,30.55,30.3,30.53,45353.0,24.1333,24.3244,24.1253,24.3084,45353.0
2017-12-13 10:00:00,30.56,30.59,30.43,30.46,38296.0,24.3323,24.3562,24.2288,24.2527,38296.0
2017-12-13 10:10:00,30.47,30.47,30.21,30.35,38606.0,24.2607,24.2607,24.0536,24.1651,38606.0
2017-12-13 10:20:00,30.37,30.42,30.23,30.25,38787.0,24.181,24.2208,24.0696,24.0855,38787.0
2017-12-13 10:30:00,30.27,30.36,30.16,30.23,44346.0,24.1014,24.1731,24.0138,24.0696,44346.0
2017-12-13 10:40:00,30.22,30.37,30.22,30.33,52527.0,24.0616,24.181,24.0616,24.1492,52527.0
2017-12-13 10:50:00,30.33,30.33,30.2,30.24,51913.0,24.1492,24.1492,24.0457,24.0775,51913.0
2017-12-13 11:00:00,30.24,30.27,30.16,30.17,59125.0,24.0775,24.1014,24.0138,24.0218,59125.0
2017-12-13 11:10:00,30.17,30.22,30.07,30.07,39001.0,24.0218,24.0616,23.9422,23.9422,39001.0
2017-12-13 11:20:00,30.07,30.14,30.06,30.13,31467.0,23.9422,23.9979,23.9342,23.9899,31467.0
2017-12-13 11:30:00,30.14,30.2,30.09,30.2,34235.0,23.9979,24.0457,23.9581,24.0457,34235.0
2017-12-13 11:40:00,30.19,30.36,30.17,30.36,27999.0,24.0377,24.1731,24.0218,24.1731,27999.0
2017-12-13 11:50:00,30.35,30.42,30.29,30.42,27861.0,24.1651,24.2208,24.1173,24.2208,27861.0
2017-12-13 12:00:00,30.42,30.43,30.38,30.41,25220.0,24.2208,24.2288,24.189,24.2129,25220.0
2017-12-13 12:10:00,30.41,30.45,30.35,30.36,22230.0,24.2129,24.2447,24.1651,24.1731,22230.0
2017-12-13 12:20:00,30.36,30.5,30.36,30.5,25520.0,24.1731,24.2845,24.1731,24.2845,25520.0
2017-12-13 12:30:00,30.5,30.51,30.39,30.39,19756.0,24.2845,24.2925,24.197,24.197,19756.0
2017-12-13 12:40:00,30.38,30.44,30.37,30.4,22367.0,24.189,24.2368,24.181,24.2049,22367.0
2017-12-13 12:50:00,30.38,30.46,30.38,30.4,19197.0,24.189,24.2527,24.189,24.2049,19197.0
2017-12-13 13:00:00,30.39,30.39,30.23,30.33,58670.0,24.197,24.197,24.0696,24.1492,58670.0
2017-12-13 13:10:00,30.33,30.37,30.31,30.35,22847.0,24.1492,24.181,24.1333,24.1651,22847.0
2017-12-13 13:20:00,30.35,30.39,30.33,30.39,23485.0,24.1651,24.197,24.1492,24.197,23485.0
2017-12-13 13:30:00,30.4,30.4,30.29,30.3,19034.0,24.2049,24.2049,24.1173,24.1253,19034.0
2017-12-13 13:40:00,30.3,30.35,30.26,30.33,28691.0,24.1253,24.1651,24.0935,24.1492,28691.0
2017-12-13 13:50:00,30.33,30.34,30.25,30.3,25804.0,24.1492,24.1572,24.0855,24.1253,25804.0
2017-12-13 14:00:00,30.29,30.5,30.27,30.39,34370.0,24.1173,24.2845,24.1014,24.197,34370.0
2017-12-13 14:10:00,30.4,30.46,30.34,30.44,32169.0,24.2049,24.2527,24.1572,24.2368,32169.0
2017-12-13 14:20:00,30.44,30.45,30.41,30.41,31295.0,24.2368,24.2447,24.2129,24.2129,31295.0
2017-12-13 14:30:00,30.41,30.47,30.4,30.42,24591.0,24.2129,24.2607,24.2049,24.2208,24591.0
2017-12-13 14:40:00,30.41,30.42,30.32,30.34,43076.0,24.2129,24.2208,24.1412,24.1572,43076.0
2017-12-13 14:50:00,30.35,30.4,30.31,30.35,30681.0,24.1651,24.2049,24.1333,24.1651,30681.0
2017-12-13 15:00:00,30.35,30.38,30.31,30.33,32684.0,24.1651,24.189,24.1333,24.1492,32684.0
2017-12-13 15:10:00,30.33,30.39,30.33,30.34,32326.0,24.1492,24.197,24.1492,24.1572,32326.0
2017-12-13 15:20:00,30.34,30.41,30.34,30.4,47257.0,24.1572,24.2129,24.1572,24.2049,47257.0
2017-12-13 15:30:00,30.4,30.41,30.29,30.32,54780.0,24.2049,24.2129,24.1173,24.1412,54780.0
2017-12-13 15:40:00,30.31,30.32,30.25,30.28,109157.0,24.1333,24.1412,24.0855,24.1094,109157.0
2017-12-13 15:50:00,30.27,30.27,30.18,30.23,150172.0,24.1014,24.1014,24.0298,24.0696,150172.0
2017-12-14 09:30:00,30.56,30.79,30.49,30.58,124526.0,24.3323,24.5154,24.2766,24.3482,124526.0
2017-12-14 09:40:00,30.59,30.8,30.4,30.62,189385.0,24.3562,24.5234,24.2049,24.3801,189385.0
2017-12-14 09:50:00,30.62,30.63,30.15,30.21,55294.0,24.3801,24.3881,24.0059,24.0536,55294.0
2017-12-14 10:00:00,30.19,30.21,29.92,29.93,76828.0,24.0377,24.0536,23.8227,23.8307,76828.0
2017-12-14 10:10:00,29.93,29.99,29.85,29.88,43780.0,23.8307,23.8785,23.767,23.7909,43780.0
2017-12-14 10:20:00,29.88,29.92,29.8,29.84,62671.0,23.7909,23.8227,23.7272,23.759,62671.0
2017-12-14 10:30:00,29.86,29.98,29.85,29.91,57339.0,23.775,23.8705,23.767,23.8148,57339.0
2017-12-14 10:40:00,29.91,30.04,29.89,29.97,27909.0,23.8148,23.9183,23.7989,23.8626,27909.0
2017-12-14 10:50:00,29.97,29.99,29.69,29.7,36939.0,23.8626,23.8785,23.6396,23.6476,36939.0
2017-12-14 11:00:00,29.7,29.77,29.62,29.65,41820.0,23.6476,23.7033,23.5839,23.6078,41820.0
2017-12-14 11:10:00,29.64,29.69,29.52,29.53,41017.0,23.5998,23.6396,23.5043,23.5122,41017.0
2017-12-14 11:20:00,29.52,29.61,29.46,29.52,45088.0,23.5043,23.5759,23.4565,23.5043,45088.0
2017-12-14 11:30:00,29.53,29.67,29.5,29.62,65074.0,23.5122,23.6237,23.4883,23.5839,65074.0
2017-12-14 11:40:00,29.62,29.78,29.58,29.71,42704.0,23.5839,23.7113,23.552,23.6555,42704.0
2017-12-14 11:50:00,29.71,29.83,29.71,29.83,34137.0,23.6555,23.7511,23.6555,23.7511,34137.0
2017-12-14 12:00:00,29.83,29.85,29.66,29.68,39501.0,23.7511,23.767,23.6157,23.6317,39501.0
2017-12-14 12:10:00,29.69,29.72,29.63,29.63,25971.0,23.6396,23.6635,23.5918,23.5918,25971.0
2017-12-14 12:20:00,29.63,29.74,29.62,29.74,39167.0,23.5918,23.6794,23.5839,23.6794,39167.0
2017-12-14 12:30:00,29.74,29.77,29.71,29.77,19779.0,23.6794,23.7033,23.6555,23.7033,19779.0
2017-12-14 12:40:00,29.76,29.8,29.74,29.8,28104.0,23.6953,23.7272,23.6794,23.7272,28104.0
2017-12-14 12:50:00,29.8,29.86,29.76,29.76,30929.0,23.7272,23.775,23.6953,23.6953,30929.0
2017-12-14 13:00:00,29.78,29.8,29.71,29.73,28547.0,23.7113,23.7272,23.6555,23.6715,28547.0
2017-12-14 13:10:00,29.74,29.74,29.6,29.68,33806.0,23.6794,23.6794,23.568,23.6317,33806.0
2017-12-14 13:20:00,29.68,29.71,29.61,29.63,22179.0,23.6317,23.6555,23.5759,23.5918,22179.0
2017-12-14 13:30:00,29.63,29.69,29.56,29.57,47222.0,23.5918,23.6396,23.5361,23.5441,47222.0
2017-12-14 13:40:00,29.57,29.64,29.55,29.63,51286.0,23.5441,23.5998,23.5281,23.5918,51286.0
2017-12-14 13:50:00,29.64,29.64,29.4,29.41,56289.0,23.5998,23.5998,23.4087,23.4167,56289.0
2017-12-14 14:00:00,29.4,29.48,29.3,29.31,70445.0,23.4087,23.4724,23.3291,23.3371,70445.0
2017-12-14 14:10:00,29.32,29.38,29.29,29.34,40176.0,23.345,23.3928,23.3211,23.3609,40176.0
2017-12-14 14:20:00,29.33,29.33,29.02,29.04,106501.0,23.353,23.353,23.1061,23.1221,106501.0
2017-12-14 14:30:00,29.04,29.17,28.99,29.08,101843.0,23.1221,23.2256,23.0823,23.1539,101843.0
2017-12-14 14:40:00,29.08,29.2,29.0,29.2,87647.0,23.1539,23.2495,23.0902,23.2495,87647.0
2017-12-14 14:50:00,29.19,29.29,29.16,29.26,46615.0,23.2415,23.3211,23.2176,23.2972,46615.0
2017-12-14 15:00:00,29.26,29.29,29.16,29.16,54431.0,23.2972,23.3211,23.2176,23.2176,54431.0
2017-12-14 15:10:00,29.15,29.16,29.08,29.1,83246.0,23.2097,23.2176,23.1539,23.1698,83246.0
2017-12-14 15:20:00,29.1,29.21,29.09,29.17,67334.0,23.1698,23.2574,23.1619,23.2256,67334.0
2017-12-14 15:30:00,29.17,29.26,29.16,29.24,69637.0,23.2256,23.2972,23.2176,23.2813,69637.0
2017-12-14 15:40:00,29.25,29.32,29.21,29.27,166478.0,23.2893,23.345,23.2574,23.3052,166478.0
2017-12-14 15:50:00,29.26,29.3,29.18,29.2,246354.0,23.2972,23.3291,23.2335,23.2495,246354.0
2017-12-15 09:30:00,29.21,29.34,29.11,29.13,172650.0,23.2574,23.3609,23.1778,23.1937,172650.0
2017-12-15 09:40:00,29.12,29.33,28.88,29.33,89507.0,23.1858,23.353,22.9947,23.353,89507.0
2017-12-15 09:50:00,29.33,29.4,29.2,29.29,60322.0,23.353,23.4087,23.2495,23.3211,60322.0
2017-12-15 10:00:00,29.29,29.38,29.07,29.08,65673.0,23.3211,23.3928,23.146,23.1539,65673.0
2017-12-15 10:10:00,29.08,29.35,29.08,29.27,56807.0,23.1539,23.3689,23.1539,23.3052,56807.0
2017-12-15 10:20:00,29.24,29.41,29.19,29.32,97351.0,23.2813,23.4167,23.2415,23.345,97351.0
2017-12-15 10:30:00,29.33,29.42,29.3,29.36,36495.0,23.353,23.4246,23.3291,23.3769,36495.0
2017-12-15 10:40:00,29.35,29.36,29.27,29.34,42730.0,23.3689,23.3769,23.3052,23.3609,42730.0
2017-12-15 10:50:00,29.34,29.34,29.18,29.32,81475.0,23.3609,23.3609,23.2335,23.345,81475.0
2017-12-15 11:00:00,29.32,29.37,29.23,29.36,88297.0,23.345,23.3848,23.2734,23.3769,88297.0
2017-12-15 11:10:00,29.36,29.4,29.31,29.37,58408.0,23.3769,23.4087,23.3371,23.3848,58408.0
2017-12-15 11:20:00,29.38,29.38,29.29,29.35,57796.0,23.3928,23.3928,23.3211,23.3689,57796.0
2017-12-15 11:30:00,29.34,29.42,29.31,29.33,42510.0,23.3609,23.4246,23.3371,23.353,42510.0
2017-12-15 11:40:00,29.33,29.39,29.32,29.35,53714.0,23.353,23.4007,23.345,23.3689,53714.0
2017-12-15 11:50:00,29.35,29.45,29.3,29.43,46208.0,23.3689,23.4485,23.3291,23.4326,46208.0
2017-12-15 12:00:00,29.42,29.52,29.41,29.44,73364.0,23.4246,23.5043,23.4167,23.4406,73364.0
2017-12-15 12:10:00,29.44,29.49,29.34,29.34,36265.0,23.4406,23.4804,23.3609,23.3609,36265.0
2017-12-15 12:20:00,29.35,29.42,29.32,29.4,28258.0,23.3689,23.4246,23.345,23.4087,28258.0
2017-12-15 12:30:00,29.39,29.5,29.39,29.5,50694.0,23.4007,23.4883,23.4007,23.4883,50694.0
2017-12-15 12:40:00,29.5,29.52,29.42,29.44,28202.0,23.4883,23.5043,23.4246,23.4406,28202.0
2017-12-15 12:50:00,29.45,29.47,29.41,29.43,27863.0,23.4485,23.4644,23.4167,23.4326,27863.0
2017-12-15 13:00:00,29.42,29.47,29.4,29.4,23807.0,23.4246,23.4644,23.4087,23.4087,23807.0
2017-12-15 13:10:00,29.39,29.41,29.33,29.35,36125.0,23.4007,23.4167,23.353,23.3689,36125.0
2017-12-15 13:20:00,29.33,29.42,29.31,29.42,32403.0,23.353,23.4246,23.3371,23.4246,32403.0
2017-12-15 13:30:00,29.41,29.44,29.33,29.35,47033.0,23.4167,23.4406,23.353,23.3689,47033.0
2017-12-15 13:40:00,29.35,29.41,29.34,29.39,26971.0,23.3689,23.4167,23.3609,23.4007,26971.0
2017-12-15 13:50:00,29.4,29.41,29.34,29.35,36011.0,23.4087,23.4167,23.3609,23.3689,36011.0
2017-12-15 14:00:00,29.35,29.39,29.33,29.35,45785.0,23.3689,23.4007,23.353,23.3689,45785.0
2017-12-15 14:10:00,29.35,29.44,29.34,29.4,35678.0,23.3689,23.4406,23.3609,23.4087,35678.0
2017-12-15 14:20:00,29.4,29.44,29.38,29.38,38683.0,23.4087,23.4406,23.3928,23.3928,38683.0
2017-12-15 14:30:00,29.39,29.4,29.32,29.37,35320.0,23.4007,23.4087,23.345,23.3848,35320.0
2017-12-15 14:40:00,29.36,29.4,29.34,29.36,53325.0,23.3769,23.4087,23.3609,23.3769,53325.0
2017-12-15 14:50:00,29.36,29.37,29.28,29.31,60063.0,23.3769,23.3848,23.3132,23.3371,60063.0
2017-12-15 15:00:00,29.31,29.44,29.3,29.41,56415.0,23.3371,23.4406,23.3291,23.4167,56415.0
2017-12-15 15:10:00,29.41,29.48,29.39,29.41,54496.0,23.4167,23.4724,23.4007,23.4167,54496.0
2017-12-15 15:20:00,29.41,29.41,29.3,29.3,89453.0,23.4167,23.4167,23.3291,23.3291,89453.0
2017-12-15 15:30:00,29.3,29.33,29.11,29.11,169391.0,23.3291,23.353,23.1778,23.1778,169391.0
2017-12-15 15:40:00,29.11,29.11,28.91,28.96,299622.0,23.1778,23.1778,23.0186,23.0584,299622.0
2017-12-15 15:50:00,28.97,29.02,28.91,28.94,491393.0,23.0663,23.1061,23.0186,23.0425,491393.0
2017-12-18 09:30:00,29.22,29.49,29.17,29.39,62388.0,23.2654,23.4804,23.2256,23.4007,62388.0
2017-12-18 09:40:00,29.4,29.49,29.07,29.12,78083.0,23.4087,23.4804,23.146,23.1858,78083.0
2017-12-18 09:50:00,29.14,29.47,29.07,29.47,115463.0,23.2017,23.4644,23.146,23.4644,115463.0
2017-12-18 10:00:00,29.47,29.56,29.35,29.38,72660.0,23.4644,23.5361,23.3689,23.3928,72660.0
2017-12-18 10:10:00,29.39,29.47,29.36,29.41,110619.0,23.4007,23.4644,23.3769,23.4167,110619.0
2017-12-18 10:20:00,29.42,29.42,29.32,29.33,32635.0,23.4246,23.4246,23.345,23.353,32635.0
2017-12-18 10:30:00,29.33,29.37,29.29,29.31,41251.0,23.353,23.3848,23.3211,23.3371,41251.0
2017-12-18 10:40:00,29.31,29.37,29.29,29.33,47079.0,23.3371,23.3848,23.3211,23.353,47079.0
2017-12-18 10:50:00,29.34,29.43,29.32,29.4,59871.0,23.3609,23.4326,23.345,23.4087,59871.0
2017-12-18 11:00:00,29.4,29.44,29.34,29.4,89791.0,23.4087,23.4406,23.3609,23.4087,89791.0
2017-12-18 11:10:00,29.4,29.44,29.37,29.38,66223.0,23.4087,23.4406,23.3848,23.3928,66223.0
2017-12-18 11:20:00,29.39,29.41,29.28,29.29,53627.0,23.4007,23.4167,23.3132,23.3211,53627.0
2017-12-18 11:30:00,29.29,29.4,29.29,29.33,52706.0,23.3211,23.4087,23.3211,23.353,52706.0
2017-12-18 11:40:00,29.34,29.43,29.3,29.4,62520.0,23.3609,23.4326,23.3291,23.4087,62520.0
2017-12-18 11:50:00,29.41,29.61,29.4,29.56,67803.0,23.4167,23.5759,23.4087,23.5361,67803.0
2017-12-18 12:00:00,29.56,29.65,29.54,29.63,70566.0,23.5361,23.6078,23.5202,23.5918,70566.0
2017-12-18 12:10:00,29.6,29.68,29.59,29.64,48428.0,23.568,23.6317,23.56,23.5998,48428.0
2017-12-18 12:20:00,29.64,29.69,29.56,29.56,36348.0,23.5998,23.6396,23.5361,23.5361,36348.0
2017-12-18 12:30:00,29.56,29.58,29.52,29.56,28316.0,23.5361,23.552,23.5043,23.5361,28316.0
2017-12-18 12:40:00,29.57,29.61,29.55,29.55,31812.0,23.5441,23.5759,23.5281,23.5281,31812.0
2017-12-18 12:50:00,29.56,29.56,29.46,29.49,34906.0,23.5361,23.5361,23.4565,23.4804,34906.0
2017-12-18 13:00:00,29.49,29.57,29.47,29.55,29556.0,23.4804,23.5441,23.4644,23.5281,29556.0
2017-12-18 13:10:00,29.55,29.56,29.49,29.53,33152.0,23.5281,23.5361,23.4804,23.5122,33152.0
2017-12-18 13:20:00,29.53,29.64,29.52,29.64,36779.0,23.5122,23.5998,23.5043,23.5998,36779.0
2017-12-18 13:30:00,29.64,29.66,29.57,29.59,73746.0,23.5998,23.6157,23.5441,23.56,73746.0
2017-12-18 13:40:00,29.59,29.6,29.52,29.53,31701.0,23.56,23.568,23.5043,23.5122,31701.0
2017-12-18 13:50:00,29.54,29.54,29.49,29.49,43761.0,23.5202,23.5202,23.4804,23.4804,43761.0
2017-12-18 14:00:00,29.49,29.58,29.48,29.58,37877.0,23.4804,23.552,23.4724,23.552,37877.0
2017-12-18 14:10:00,29.57,29.59,29.47,29.48,31846.0,23.5441,23.56,23.4644,23.4724,31846.0
2017-12-18 14:20:00,29.47,29.58,29.47,29.56,35359.0,23.4644,23.552,23.4644,23.5361,35359.0
2017-12-18 14:30:00,29.57,29.6,29.55,29.6,33953.0,23.5441,23.568,23.5281,23.568,33953.0
2017-12-18 14:40:00,29.6,29.65,29.56,29.65,27695.0,23.568,23.6078,23.5361,23.6078,27695.0
2017-12-18 14:50:00,29.64,29.71,29.62,29.69,51155.0,23.5998,23.6555,23.5839,23.6396,51155.0
2017-12-18 15:00:00,29.68,29.72,29.66,29.69,50078.0,23.6317,23.6635,23.6157,23.6396,50078.0
2017-12-18 15:10:00,29.69,29.74,29.68,29.73,41090.0,23.6396,23.6794,23.6317,23.6715,41090.0
2017-12-18 15:20:00,29.74,29.74,29.59,29.6,72329.0,23.6794,23.6794,23.56,23.568,72329.0
2017-12-18 15:30:00,29.6,29.66,29.57,29.64,89127.0,23.568,23.6157,23.5441,23.5998,89127.0
2017-12-18 15:40:00,29.64,29.69,29.62,29.64,120459.0,23.5998,23.6396,23.5839,23.5998,120459.0
2017-12-18 15:50:00,29.63,29.66,29.59,29.6,275239.0,23.5918,23.6157,23.56,23.568,275239.0
2017-12-19 09:30:00,30.6,30.69,30.2,30.45,199702.0,24.3642,24.4358,24.0457,24.2447,199702.0
2017-12-19 09:40:00,30.45,30.49,30.12,30.12,230547.0,24.2447,24.2766,23.982,23.982,230547.0
2017-12-19 09:50:00,30.09,30.24,29.82,29.83,127245.0,23.9581,24.0775,23.7431,23.7511,127245.0
2017-12-19 10:00:00,29.83,30.0,29.76,29.99,127297.0,23.7511,23.8864,23.6953,23.8785,127297.0
2017-12-19 10:10:00,30.0,30.16,29.95,30.15,93809.0,23.8864,24.0138,23.8466,24.0059,93809.0
2017-12-19 10:20:00,30.14,30.14,30.0,30.01,30043.0,23.9979,23.9979,23.8864,23.8944,30043.0
2017-12-19 10:30:00,30.0,30.07,29.91,30.03,109426.0,23.8864,23.9422,23.8148,23.9103,109426.0
2017-12-19 10:40:00,30.05,30.1,29.95,30.0,73722.0,23.9262,23.9661,23.8466,23.8864,73722.0
2017-12-19 10:50:00,30.0,30.09,29.95,29.96,42161.0,23.8864,23.9581,23.8466,23.8546,42161.0
2017-12-19 11:00:00,29.95,29.97,29.84,29.92,33565.0,23.8466,23.8626,23.759,23.8227,33565.0
2017-12-19 11:10:00,29.92,30.0,29.86,29.91,44833.0,23.8227,23.8864,23.775,23.8148,44833.0
2017-12-19 11:20:00,29.91,29.93,29.85,29.85,24518.0,23.8148,23.8307,23.767,23.767,24518.0
2017-12-19 11:30:00,29.84,29.94,29.81,29.85,21444.0,23.759,23.8387,23.7352,23.767,21444.0
2017-12-19 11:40:00,29.86,29.93,29.84,29.87,37718.0,23.775,23.8307,23.759,23.7829,37718.0
2017-12-19 11:50:00,29.87,29.87,29.82,29.83,18051.0,23.7829,23.7829,23.7431,23.7511,18051.0
2017-12-19 12:00:00,29.83,29.84,29.68,29.72,48552.0,23.7511,23.759,23.6317,23.6635,48552.0
2017-12-19 12:10:00,29.73,29.77,29.66,29.74,25941.0,23.6715,23.7033,23.6157,23.6794,25941.0
2017-12-19 12:20:00,29.74,29.94,29.73,29.87,232073.0,23.6794,23.8387,23.6715,23.7829,232073.0
2017-12-19 12:30:00,29.87,29.93,29.79,29.87,67696.0,23.7829,23.8307,23.7192,23.7829,67696.0
2017-12-19 12:40:00,29.88,29.89,29.62,29.75,61640.0,23.7909,23.7989,23.5839,23.6874,61640.0
2017-12-19 12:50:00,29.75,29.75,29.59,29.63,82143.0,23.6874,23.6874,23.56,23.5918,82143.0
2017-12-19 13:00:00,29.65,29.9,29.65,29.89,81201.0,23.6078,23.8068,23.6078,23.7989,81201.0
2017-12-19 13:10:00,29.89,29.9,29.83,29.87,49266.0,23.7989,23.8068,23.7511,23.7829,49266.0
2017-12-19 13:20:00,29.88,29.97,29.84,29.89,35664.0,23.7909,23.8626,23.759,23.7989,35664.0
2017-12-19 13:30:00,29.89,29.92,29.82,29.82,16017.0,23.7989,23.8227,23.7431,23.7431,16017.0
2017-12-19 13:40:00,29.84,29.85,29.77,29.77,10568.0,23.759,23.767,23.7033,23.7033,10568.0
2017-12-19 13:50:00,29.76,29.81,29.72,29.79,29060.0,23.6953,23.7352,23.6635,23.7192,29060.0
2017-12-19 14:00:00,29.79,29.83,29.75,29.77,15777.0,23.7192,23.7511,23.6874,23.7033,15777.0
2017-12-19 14:10:00,29.77,29.78,29.71,29.73,19827.0,23.7033,23.7113,23.6555,23.6715,19827.0
2017-12-19 14:20:00,29.73,29.76,29.66,29.66,22048.0,23.6715,23.6953,23.6157,23.6157,22048.0
2017-12-19 14:30:00,29.66,29.66,29.51,29.56,53301.0,23.6157,23.6157,23.4963,23.5361,53301.0
2017-12-19 14:40:00,29.56,29.57,29.44,29.5,68782.0,23.5361,23.5441,23.4406,23.4883,68782.0
2017-12-19 14:50:00,29.48,29.48,29.39,29.42,42285.0,23.4724,23.4724,23.4007,23.4246,42285.0
2017-12-19 15:00:00,29.42,29.46,29.33,29.33,53096.0,23.4246,23.4565,23.353,23.353,53096.0
2017-12-19 15:10:00,29.34,29.43,29.34,29.39,35437.0,23.3609,23.4326,23.3609,23.4007,35437.0
2017-12-19 15:20:00,29.39,29.41,29.31,29.32,52248.0,23.4007,23.4167,23.3371,23.345,52248.0
2017-12-19 15:30:00,29.33,29.39,29.32,29.37,54478.0,23.353,23.4007,23.345,23.3848,54478.0
2017-12-19 15:40:00,29.37,29.38,29.31,29.34,93128.0,23.3848,23.3928,23.3371,23.3609,93128.0
2017-12-19 15:50:00,29.34,29.34,29.27,29.27,210670.0,23.3609,23.3609,23.3052,23.3052,210670.0
2017-12-20 09:30:00,29.74,29.83,29.45,29.45,146129.0,23.6794,23.7511,23.4485,23.4485,146129.0
2017-12-20 09:40:00,29.44,29.54,29.34,29.5,56468.0,23.4406,23.5202,23.3609,23.4883,56468.0
2017-12-20 09:50:00,29.51,29.58,29.23,29.36,80915.0,23.4963,23.552,23.2734,23.3769,80915.0
2017-12-20 10:00:00,29.36,29.43,29.22,29.32,59894.0,23.3769,23.4326,23.2654,23.345,59894.0
2017-12-20 10:10:00,29.33,29.42,29.3,29.33,47058.0,23.353,23.4246,23.3291,23.353,47058.0
2017-12-20 10:20:00,29.33,29.38,29.27,29.35,51288.0,23.353,23.3928,23.3052,23.3689,51288.0
2017-12-20 10:30:00,29.35,29.45,29.33,29.41,52512.0,23.3689,23.4485,23.353,23.4167,52512.0
2017-12-20 10:40:00,29.42,29.55,29.42,29.52,47265.0,23.4246,23.5281,23.4246,23.5043,47265.0
2017-12-20 10:50:00,29.52,29.63,29.5,29.62,25973.0,23.5043,23.5918,23.4883,23.5839,25973.0
2017-12-20 11:00:00,29.61,29.77,29.61,29.74,62270.0,23.5759,23.7033,23.5759,23.6794,62270.0
2017-12-20 11:10:00,29.74,29.8,29.69,29.79,52715.0,23.6794,23.7272,23.6396,23.7192,52715.0
2017-12-20 11:20:00,29.79,29.85,29.74,29.75,85323.0,23.7192,23.767,23.6794,23.6874,85323.0
2017-12-20 11:30:00,29.76,29.77,29.69,29.74,45020.0,23.6953,23.7033,23.6396,23.6794,45020.0
2017-12-20 11:40:00,29.74,29.74,29.59,29.59,54449.0,23.6794,23.6794,23.56,23.56,54449.0
2017-12-20 11:50:00,29.58,29.62,29.53,29.54,22002.0,23.552,23.5839,23.5122,23.5202,22002.0
2017-12-20 12:00:00,29.55,29.62,29.53,29.62,34305.0,23.5281,23.5839,23.5122,23.5839,34305.0
2017-12-20 12:10:00,29.62,29.71,29.61,29.7,32307.0,23.5839,23.6555,23.5759,23.6476,32307.0
2017-12-20 12:20:00,29.71,29.77,29.69,29.76,18596.0,23.6555,23.7033,23.6396,23.6953,18596.0
2017-12-20 12:30:00,29.75,29.78,29.7,29.72,26455.0,23.6874,23.7113,23.6476,23.6635,26455.0
2017-12-20 12:40:00,29.71,29.78,29.68,29.78,20970.0,23.6555,23.7113,23.6317,23.7113,20970.0
2017-12-20 12:50:00,29.78,29.78,29.68,29.69,29174.0,23.7113,23.7113,23.6317,23.6396,29174.0
2017-12-20 13:00:00,29.69,29.76,29.68,29.76,17159.0,23.6396,23.6953,23.6317,23.6953,17159.0
2017-12-20 13:10:00,29.77,29.8,29.75,29.79,13296.0,23.7033,23.7272,23.6874,23.7192,13296.0
2017-12-20 13:20:00,29.8,29.84,29.75,29.83,44962.0,23.7272,23.759,23.6874,23.7511,44962.0
2017-12-20 13:30:00,29.84,29.85,29.74,29.75,121415.0,23.759,23.767,23.6794,23.6874,121415.0
2017-12-20 13:40:00,29.76,29.79,29.71,29.71,25572.0,23.6953,23.7192,23.6555,23.6555,25572.0
2017-12-20 13:50:00,29.72,29.72,29.64,29.67,18792.0,23.6635,23.6635,23.5998,23.6237,18792.0
2017-12-20 14:00:00,29.68,29.74,29.65,29.73,33618.0,23.6317,23.6794,23.6078,23.6715,33618.0
2017-12-20 14:10:00,29.73,29.76,29.53,29.59,50934.0,23.6715,23.6953,23.5122,23.56,50934.0
2017-12-20 14:20:00,29.59,29.61,29.48,29.54,29181.0,23.56,23.5759,23.4724,23.5202,29181.0
2017-12-20 14:30:00,29.55,29.61,29.54,29.6,29190.0,23.5281,23.5759,23.5202,23.568,29190.0
2017-12-20 14:40:00,29.6,29.6,29.46,29.52,41812.0,23.568,23.568,23.4565,23.5043,41812.0
2017-12-20 14:50:00,29.52,29.54,29.49,29.53,20094.0,23.5043,23.5202,23.4804,23.5122,20094.0
2017-12-20 15:00:00,29.53,29.58,29.5,29.57,35510.0,23.5122,23.552,23.4883,23.5441,35510.0
2017-12-20 15:10:00,29.57,29.58,29.55,29.56,32437.0,23.5441,23.552,23.5281,23.5361,32437.0
2017-12-20 15:20:00,29.55,29.57,29.52,29.54,34519.0,23.5281,23.5441,23.5043,23.5202,34519.0
2017-12-20 15:30:00,29.55,29.62,29.51,29.62,47119.0,23.5281,23.5839,23.4963,23.5839,47119.0
2017-12-20 15:40:00,29.61,29.63,29.36,29.46,295411.0,23.5759,23.5918,23.3769,23.4565,295411.0
2017-12-20 15:50:00,29.45,29.48,29.38,29.41,220172.0,23.4485,23.4724,23.3928,23.4167,220172.0
2017-12-21 09:30:00,29.65,29.99,29.55,29.73,106960.0,23.6078,23.8785,23.5281,23.6715,106960.0
2017-12-21 09:40:00,29.69,29.83,29.56,29.77,55083.0,23.6396,23.7511,23.5361,23.7033,55083.0
2017-12-21 09:50:00,29.75,29.75,29.65,29.7,29608.0,23.6874,23.6874,23.6078,23.6476,29608.0
2017-12-21 10:00:00,29.7,29.74,29.64,29.68,28703.0,23.6476,23.6794,23.5998,23.6317,28703.0
2017-12-21 10:10:00,29.69,29.77,29.67,29.76,24780.0,23.6396,23.7033,23.6237,23.6953,24780.0
2017-12-21 10:20:00,29.77,29.8,29.73,29.79,24655.0,23.7033,23.7272,23.6715,23.7192,24655.0
2017-12-21 10:30:00,29.79,29.82,29.74,29.8,41971.0,23.7192,23.7431,23.6794,23.7272,41971.0
2017-12-21 10:40:00,29.8,29.86,29.78,29.8,37338.0,23.7272,23.775,23.7113,23.7272,37338.0
2017-12-21 10:50:00,29.81,29.95,29.79,29.9,224057.0,23.7352,23.8466,23.7192,23.8068,224057.0
2017-12-21 11:00:00,29.89,30.04,29.85,30.04,151165.0,23.7989,23.9183,23.767,23.9183,151165.0
2017-12-21 11:10:00,30.03,30.03,29.86,29.92,81201.0,23.9103,23.9103,23.775,23.8227,81201.0
2017-12-21 11:20:00,29.92,29.98,29.9,29.96,61881.0,23.8227,23.8705,23.8068,23.8546,61881.0
2017-12-21 11:30:00,29.96,30.02,29.91,29.95,58876.0,23.8546,23.9024,23.8148,23.8466,58876.0
2017-12-21 11:40:00,29.94,29.96,29.9,29.92,29734.0,23.8387,23.8546,23.8068,23.8227,29734.0
2017-12-21 11:50:00,29.91,29.98,29.9,29.91,32285.0,23.8148,23.8705,23.8068,23.8148,32285.0
2017-12-21 12:00:00,29.91,29.97,29.9,29.95,28053.0,23.8148,23.8626,23.8068,23.8466,28053.0
2017-12-21 12:10:00,29.95,29.96,29.89,29.93,48909.0,23.8466,23.8546,23.7989,23.8307,48909.0
2017-12-21 12:20:00,29.92,29.95,29.89,29.95,74315.0,23.8227,23.8466,23.7989,23.8466,74315.0
2017-12-21 12:30:00,29.94,29.98,29.91,29.96,45948.0,23.8387,23.8705,23.8148,23.8546,45948.0
2017-12-21 12:40:00,29.95,30.0,29.93,30.0,53605.0,23.8466,23.8864,23.8307,23.8864,53605.0
2017-12-21 12:50:00,30.01,30.06,30.0,30.03,50433.0,23.8944,23.9342,23.8864,23.9103,50433.0
2017-12-21 13:00:00,30.02,30.09,30.02,30.08,27284.0,23.9024,23.9581,23.9024,23.9501,27284.0
2017-12-21 13:10:00,30.08,30.08,29.97,29.99,29999.0,23.9501,23.9501,23.8626,23.8785,29999.0
2017-12-21 13:20:00,29.98,30.01,29.96,29.96,30861.0,23.8705,23.8944,23.8546,23.8546,30861.0
2017-12-21 13:30:00,29.97,30.03,29.97,30.03,44163.0,23.8626,23.9103,23.8626,23.9103,44163.0
2017-12-21 13:40:00,30.03,30.06,29.99,30.0,31449.0,23.9103,23.9342,23.8785,23.8864,31449.0
2017-12-21 13:50:00,30.01,30.06,29.99,30.02,25651.0,23.8944,23.9342,23.8785,23.9024,25651.0
2017-12-21 14:00:00,30.02,30.04,30.0,30.0,27164.0,23.9024,23.9183,23.8864,23.8864,27164.0
2017-12-21 14:10:00,30.01,30.06,30.0,30.05,38756.0,23.8944,23.9342,23.8864,23.9262,38756.0
2017-12-21 14:20:00,30.04,30.08,30.01,30.02,32966.0,23.9183,23.9501,23.8944,23.9024,32966.0
2017-12-21 14:30:00,30.03,30.15,30.01,30.11,72973.0,23.9103,24.0059,23.8944,23.974,72973.0
2017-12-21 14:40:00,30.1,30.13,30.04,30.06,42422.0,23.9661,23.9899,23.9183,23.9342,42422.0
2017-12-21 14:50:00,30.06,30.09,30.02,30.06,84128.0,23.9342,23.9581,23.9024,23.9342,84128.0
2017-12-21 15:00:00,30.05,30.06,30.02,30.05,51682.0,23.9262,23.9342,23.9024,23.9262,51682.0
2017-12-21 15:10:00,30.05,30.11,30.02,30.11,68685.0,23.9262,23.974,23.9024,23.974,68685.0
2017-12-21 15:20:00,30.11,30.15,30.1,30.14,73730.0,23.974,24.0059,23.9661,23.9979,73730.0
2017-12-21 15:30:00,30.14,30.15,30.08,30.09,94994.0,23.9979,24.0059,23.9501,23.9581,94994.0
2017-12-21 15:40:00,30.09,30.11,30.06,30.08,152979.0,23.9581,23.974,23.9342,23.9501,152979.0
2017-12-21 15:50:00,30.07,30.15,30.07,30.11,364297.0,23.9422,24.0059,23.9422,23.974,364297.0
2017-12-22 09:30:00,29.69,29.81,29.58,29.76,252928.0,23.6396,23.7352,23.552,23.6953,252928.0
2017-12-22 09:40:00,29.72,29.81,29.59,29.65,48160.0,23.6635,23.7352,23.56,23.6078,48160.0
2017-12-22 09:50:00,29.65,29.67,29.53,29.6,105286.0,23.6078,23.6237,23.5122,23.568,105286.0
2017-12-22 10:00:00,29.58,29.66,29.46,29.49,103211.0,23.552,23.6157,23.4565,23.4804,103211.0
2017-12-22 10:10:00,29.51,29.67,29.51,29.61,40448.0,23.4963,23.6237,23.4963,23.5759,40448.0
2017-12-22 10:20:00,29.62,29.65,29.57,29.6,105735.0,23.5839,23.6078,23.5441,23.568,105735.0
2017-12-22 10:30:00,29.59,29.7,29.57,29.7,50599.0,23.56,23.6476,23.5441,23.6476,50599.0
2017-12-22 10:40:00,29.71,29.73,29.62,29.62,77988.0,23.6555,23.6715,23.5839,23.5839,77988.0
2017-12-22 10:50:00,29.6,29.68,29.57,29.58,23088.0,23.568,23.6317,23.5441,23.552,23088.0
2017-12-22 11:00:00,29.57,29.64,29.57,29.64,29358.0,23.5441,23.5998,23.5441,23.5998,29358.0
2017-12-22 11:10:00,29.63,29.68,29.61,29.66,26528.0,23.5918,23.6317,23.5759,23.6157,26528.0
2017-12-22 11:20:00,29.66,29.69,29.61,29.62,67292.0,23.6157,23.6396,23.5759,23.5839,67292.0
2017-12-22 11:30:00,29.62,29.63,29.54,29.58,58824.0,23.5839,23.5918,23.5202,23.552,58824.0
2017-12-22 11:40:00,29.57,29.61,29.55,29.57,27741.0,23.5441,23.5759,23.5281,23.5441,27741.0
2017-12-22 11:50:00,29.58,29.61,29.56,29.58,22719.0,23.552,23.5759,23.5361,23.552,22719.0
2017-12-22 12:00:00,29.59,29.6,29.55,29.6,26091.0,23.56,23.568,23.5281,23.568,26091.0
2017-12-22 12:10:00,29.6,29.65,29.59,29.61,18071.0,23.568,23.6078,23.56,23.5759,18071.0
2017-12-22 12:20:00,29.62,29.67,29.62,29.66,16209.0,23.5839,23.6237,23.5839,23.6157,16209.0
2017-12-22 12:30:00,29.65,29.69,29.64,29.65,33748.0,23.6078,23.6396,23.5998,23.6078,33748.0
2017-12-22 12:40:00,29.64,29.68,29.61,29.68,15318.0,23.5998,23.6317,23.5759,23.6317,15318.0
2017-12-22 12:50:00,29.68,29.69,29.66,29.68,20012.0,23.6317,23.6396,23.6157,23.6317,20012.0
2017-12-22 13:00:00,29.68,29.69,29.61,29.65,49697.0,23.6317,23.6396,23.5759,23.6078,49697.0
2017-12-22 13:10:00,29.64,29.65,29.61,29.64,13571.0,23.5998,23.6078,23.5759,23.5998,13571.0
2017-12-22 13:20:00,29.63,29.66,29.6,29.62,16124.0,23.5918,23.6157,23.568,23.5839,16124.0
2017-12-22 13:30:00,29.61,29.63,29.6,29.63,24406.0,23.5759,23.5918,23.568,23.5918,24406.0
2017-12-22 13:40:00,29.62,29.67,29.62,29.67,24055.0,23.5839,23.6237,23.5839,23.6237,24055.0
2017-12-22 13:50:00,29.66,29.66,29.63,29.65,22017.0,23.6157,23.6157,23.5918,23.6078,22017.0
2017-12-22 14:00:00,29.65,29.65,29.58,29.61,35570.0,23.6078,23.6078,23.552,23.5759,35570.0
2017-12-22 14:10:00,29.61,29.64,29.6,29.62,24182.0,23.5759,23.5998,23.568,23.5839,24182.0
2017-12-22 14:20:00,29.62,29.62,29.58,29.6,69666.0,23.5839,23.5839,23.552,23.568,69666.0
2017-12-22 14:30:00,29.59,29.61,29.58,29.6,62901.0,23.56,23.5759,23.552,23.568,62901.0
2017-12-22 14:40:00,29.59,29.59,29.56,29.57,20185.0,23.56,23.56,23.5361,23.5441,20185.0
2017-12-22 14:50:00,29.57,29.58,29.56,29.56,21264.0,23.5441,23.552,23.5361,23.5361,21264.0
2017-12-22 15:00:00,29.56,29.57,29.51,29.55,48692.0,23.5361,23.5441,23.4963,23.5281,48692.0
2017-12-22 15:10:00,29.55,29.55,29.52,29.53,15682.0,23.5281,23.5281,23.5043,23.5122,15682.0
2017-12-22 15:20:00,29.53,29.54,29.48,29.5,66134.0,23.5122,23.5202,23.4724,23.4883,66134.0
2017-12-22 15:30:00,29.5,29.61,29.46,29.59,174000.0,23.4883,23.5759,23.4565,23.56,174000.0
2017-12-22 15:40:00,29.59,29.64,29.58,29.63,68895.0,23.56,23.5998,23.552,23.5918,68895.0
2017-12-22 15:50:00,29.62,29.69,29.61,29.67,215577.0,23.5839,23.6396,23.5759,23.6237,215577.0
2017-12-26 09:30:00,29.67,30.23,29.67,30.2,99294.0,23.6237,24.0696,23.6237,24.0457,99294.0
2017-12-26 09:40:00,30.2,30.39,30.19,30.25,115212.0,24.0457,24.197,24.0377,24.0855,115212.0
2017-12-26 09:50:00,30.25,30.4,30.23,30.32,66509.0,24.0855,24.2049,24.0696,24.1412,66509.0
2017-12-26 10:00:00,30.33,30.56,30.32,30.49,95566.0,24.1492,24.3323,24.1412,24.2766,95566.0
2017-12-26 10:10:00,30.49,30.65,30.48,30.57,50972.0,24.2766,24.404,24.2686,24.3403,50972.0
2017-12-26 10:20:00,30.56,30.56,30.32,30.36,162615.0,24.3323,24.3323,24.1412,24.1731,162615.0
2017-12-26 10:30:00,30.36,30.51,30.36,30.4,51418.0,24.1731,24.2925,24.1731,24.2049,51418.0
2017-12-26 10:40:00,30.42,30.44,30.38,30.42,38478.0,24.2208,24.2368,24.189,24.2208,38478.0
2017-12-26 10:50:00,30.42,30.49,30.41,30.46,36138.0,24.2208,24.2766,24.2129,24.2527,36138.0
2017-12-26 11:00:00,30.46,30.49,30.44,30.48,30344.0,24.2527,24.2766,24.2368,24.2686,30344.0
2017-12-26 11:10:00,30.48,30.49,30.41,30.45,35127.0,24.2686,24.2766,24.2129,24.2447,35127.0
2017-12-26 11:20:00,30.45,30.46,30.4,30.4,39373.0,24.2447,24.2527,24.2049,24.2049,39373.0
2017-12-26 11:30:00,30.41,30.42,30.38,30.39,32108.0,24.2129,24.2208,24.189,24.197,32108.0
2017-12-26 11:40:00,30.39,30.41,30.36,30.38,30519.0,24.197,24.2129,24.1731,24.189,30519.0
2017-12-26 11:50:00,30.39,30.42,30.37,30.42,17724.0,24.197,24.2208,24.181,24.2208,17724.0
2017-12-26 12:00:00,30.42,30.42,30.34,30.39,28404.0,24.2208,24.2208,24.1572,24.197,28404.0
2017-12-26 12:10:00,30.39,30.41,30.38,30.39,21084.0,24.197,24.2129,24.189,24.197,21084.0
2017-12-26 12:20:00,30.38,30.4,30.37,30.4,15392.0,24.189,24.2049,24.181,24.2049,15392.0
2017-12-26 12:30:00,30.4,30.41,30.36,30.37,33915.0,24.2049,24.2129,24.1731,24.181,33915.0
2017-12-26 12:40:00,30.38,30.38,30.33,30.33,16318.0,24.189,24.189,24.1492,24.1492,16318.0
2017-12-26 12:50:00,30.33,30.38,30.32,30.36,23748.0,24.1492,24.189,24.1412,24.1731,23748.0
2017-12-26 13:00:00,30.36,30.36,30.33,30.33,13502.0,24.1731,24.1731,24.1492,24.1492,13502.0
2017-12-26 13:10:00,30.35,30.37,30.33,30.37,26475.0,24.1651,24.181,24.1492,24.181,26475.0
2017-12-26 13:20:00,30.38,30.4,30.35,30.38,21069.0,24.189,24.2049,24.1651,24.189,21069.0
2017-12-26 13:30:00,30.39,30.4,30.36,30.37,32112.0,24.197,24.2049,24.1731,24.181,32112.0
2017-12-26 13:40:00,30.37,30.37,30.34,30.36,27197.0,24.181,24.181,24.1572,24.1731,27197.0
2017-12-26 13:50:00,30.36,30.38,30.34,30.36,19504.0,24.1731,24.189,24.1572,24.1731,19504.0
2017-12-26 14:00:00,30.35,30.36,30.32,30.34,23772.0,24.1651,24.1731,24.1412,24.1572,23772.0
2017-12-26 14:10:00,30.34,30.35,30.3,30.3,27024.0,24.1572,24.1651,24.1253,24.1253,27024.0
2017-12-26 14:20:00,30.3,30.31,30.27,30.28,28417.0,24.1253,24.1333,24.1014,24.1094,28417.0
2017-12-26 14:30:00,30.28,30.28,30.26,30.28,20425.0,24.1094,24.1094,24.0935,24.1094,20425.0
2017-12-26 14:40:00,30.27,30.28,30.22,30.23,44206.0,24.1014,24.1094,24.0616,24.0696,44206.0
2017-12-26 14:50:00,30.24,30.31,30.23,30.3,31296.0,24.0775,24.1333,24.0696,24.1253,31296.0
2017-12-26 15:00:00,30.3,30.43,30.3,30.42,60392.0,24.1253,24.2288,24.1253,24.2208,60392.0
2017-12-26 15:10:00,30.42,30.42,30.35,30.36,59832.0,24.2208,24.2208,24.1651,24.1731,59832.0
2017-12-26 15:20:00,30.36,30.39,30.27,30.33,89226.0,24.1731,24.197,24.1014,24.1492,89226.0
2017-12-26 15:30:00,30.33,30.39,30.32,30.39,40760.0,24.1492,24.197,24.1412,24.197,40760.0
2017-12-26 15:40:00,30.38,30.41,30.36,30.4,109216.0,24.189,24.2129,24.1731,24.2049,109216.0
2017-12-26 15:50:00,30.4,30.44,30.37,30.43,166964.0,24.2049,24.2368,24.181,24.2288,166964.0
2017-12-27 09:30:00,30.36,30.36,30.07,30.12,50015.0,24.1731,24.1731,23.9422,23.982,50015.0
2017-12-27 09:40:00,30.12,30.38,30.09,30.14,48228.0,23.982,24.189,23.9581,23.9979,48228.0
2017-12-27 09:50:00,30.13,30.17,30.07,30.08,28190.0,23.9899,24.0218,23.9422,23.9501,28190.0
2017-12-27 10:00:00,30.08,30.15,30.05,30.05,22290.0,23.9501,24.0059,23.9262,23.9262,22290.0
2017-12-27 10:10:00,30.06,30.08,30.02,30.07,17898.0,23.9342,23.9501,23.9024,23.9422,17898.0
2017-12-27 10:20:00,30.06,30.1,30.02,30.03,13752.0,23.9342,23.9661,23.9024,23.9103,13752.0
2017-12-27 10:30:00,30.05,30.09,29.96,29.98,52357.0,23.9262,23.9581,23.8546,23.8705,52357.0
2017-12-27 10:40:00,29.98,29.98,29.88,29.91,34689.0,23.8705,23.8705,23.7909,23.8148,34689.0
2017-12-27 10:50:00,29.92,29.94,29.84,29.85,50377.0,23.8227,23.8387,23.759,23.767,50377.0
2017-12-27 11:00:00,29.85,29.87,29.77,29.78,26651.0,23.767,23.7829,23.7033,23.7113,26651.0
2017-12-27 11:10:00,29.78,29.84,29.73,29.84,169363.0,23.7113,23.759,23.6715,23.759,169363.0
2017-12-27 11:20:00,29.84,29.85,29.74,29.76,46349.0,23.759,23.767,23.6794,23.6953,46349.0
2017-12-27 11:30:00,29.77,29.82,29.75,29.8,20762.0,23.7033,23.7431,23.6874,23.7272,20762.0
2017-12-27 11:40:00,29.8,29.81,29.78,29.8,16954.0,23.7272,23.7352,23.7113,23.7272,16954.0
2017-12-27 11:50:00,29.8,29.82,29.77,29.79,11696.0,23.7272,23.7431,23.7033,23.7192,11696.0
2017-12-27 12:00:00,29.8,29.81,29.7,29.71,48686.0,23.7272,23.7352,23.6476,23.6555,48686.0
2017-12-27 12:10:00,29.71,29.73,29.67,29.69,28125.0,23.6555,23.6715,23.6237,23.6396,28125.0
2017-12-27 12:20:00,29.68,29.69,29.65,29.67,64420.0,23.6317,23.6396,23.6078,23.6237,64420.0
2017-12-27 12:30:00,29.67,29.74,29.65,29.73,31302.0,23.6237,23.6794,23.6078,23.6715,31302.0
2017-12-27 12:40:00,29.73,29.79,29.7,29.72,77540.0,23.6715,23.7192,23.6476,23.6635,77540.0
2017-12-27 12:50:00,29.72,29.76,29.7,29.73,59854.0,23.6635,23.6953,23.6476,23.6715,59854.0
2017-12-27 13:00:00,29.73,29.74,29.67,29.72,33128.0,23.6715,23.6794,23.6237,23.6635,33128.0
2017-12-27 13:10:00,29.73,29.76,29.72,29.76,25398.0,23.6715,23.6953,23.6635,23.6953,25398.0
2017-12-27 13:20:00,29.75,29.77,29.7,29.7,57299.0,23.6874,23.7033,23.6476,23.6476,57299.0
2017-12-27 13:30:00,29.7,29.73,29.69,29.71,27321.0,23.6476,23.6715,23.6396,23.6555,27321.0
2017-12-27 13:40:00,29.71,29.74,29.7,29.72,35617.0,23.6555,23.6794,23.6476,23.6635,35617.0
2017-12-27 13:50:00,29.71,29.72,29.7,29.7,36784.0,23.6555,23.6635,23.6476,23.6476,36784.0
2017-12-27 14:00:00,29.71,29.73,29.66,29.73,27644.0,23.6555,23.6715,23.6157,23.6715,27644.0
2017-12-27 14:10:00,29.73,29.83,29.73,29.8,37513.0,23.6715,23.7511,23.6715,23.7272,37513.0
2017-12-27 14:20:00,29.82,29.87,29.8,29.86,19005.0,23.7431,23.7829,23.7272,23.775,19005.0
2017-12-27 14:30:00,29.85,29.91,29.85,29.91,38306.0,23.767,23.8148,23.767,23.8148,38306.0
2017-12-27 14:40:00,29.91,29.94,29.89,29.92,35470.0,23.8148,23.8387,23.7989,23.8227,35470.0
2017-12-27 14:50:00,29.93,29.93,29.87,29.9,28459.0,23.8307,23.8307,23.7829,23.8068,28459.0
2017-12-27 15:00:00,29.9,29.9,29.78,29.78,27661.0,23.8068,23.8068,23.7113,23.7113,27661.0
2017-12-27 15:10:00,29.78,29.81,29.77,29.78,31144.0,23.7113,23.7352,23.7033,23.7113,31144.0
2017-12-27 15:20:00,29.79,29.8,29.72,29.73,36970.0,23.7192,23.7272,23.6635,23.6715,36970.0
2017-12-27 15:30:00,29.72,29.74,29.71,29.73,49525.0,23.6635,23.6794,23.6555,23.6715,49525.0
2017-12-27 15:40:00,29.74,29.77,29.69,29.72,70542.0,23.6794,23.7033,23.6396,23.6635,70542.0
2017-12-27 15:50:00,29.73,29.77,29.71,29.76,249030.0,23.6715,23.7033,23.6555,23.6953,249030.0
2017-12-28 09:30:00,29.8,29.82,29.39,29.47,49280.0,23.7272,23.7431,23.4007,23.4644,49280.0
2017-12-28 09:40:00,29.47,29.55,29.34,29.43,193474.0,23.4644,23.5281,23.3609,23.4326,193474.0
2017-12-28 09:50:00,29.44,29.55,29.4,29.45,33689.0,23.4406,23.5281,23.4087,23.4485,33689.0
2017-12-28 10:00:00,29.46,29.48,29.42,29.44,12042.0,23.4565,23.4724,23.4246,23.4406,12042.0
2017-12-28 10:10:00,29.45,29.45,29.37,29.39,13600.0,23.4485,23.4485,23.3848,23.4007,13600.0
2017-12-28 10:20:00,29.4,29.4,29.34,29.34,50942.0,23.4087,23.4087,23.3609,23.3609,50942.0
2017-12-28 10:30:00,29.33,29.38,29.33,29.36,19989.0,23.353,23.3928,23.353,23.3769,19989.0
2017-12-28 10:40:00,29.35,29.4,29.34,29.35,19772.0,23.3689,23.4087,23.3609,23.3689,19772.0
2017-12-28 10:50:00,29.35,29.38,29.34,29.35,20282.0,23.3689,23.3928,23.3609,23.3689,20282.0
2017-12-28 11:00:00,29.34,29.36,29.27,29.29,23714.0,23.3609,23.3769,23.3052,23.3211,23714.0
2017-12-28 11:10:00,29.29,29.32,29.27,29.3,22367.0,23.3211,23.345,23.3052,23.3291,22367.0
2017-12-28 11:20:00,29.31,29.37,29.26,29.27,24194.0,23.3371,23.3848,23.2972,23.3052,24194.0
2017-12-28 11:30:00,29.28,29.31,29.25,29.25,10953.0,23.3132,23.3371,23.2893,23.2893,10953.0
2017-12-28 11:40:00,29.26,29.26,29.2,29.24,26216.0,23.2972,23.2972,23.2495,23.2813,26216.0
2017-12-28 11:50:00,29.22,29.26,29.21,29.22,9378.0,23.2654,23.2972,23.2574,23.2654,9378.0
2017-12-28 12:00:00,29.22,29.24,29.13,29.16,126163.0,23.2654,23.2813,23.1937,23.2176,126163.0
2017-12-28 12:10:00,29.17,29.25,29.15,29.2,87962.0,23.2256,23.2893,23.2097,23.2495,87962.0
2017-12-28 12:20:00,29.19,29.23,29.17,29.21,19196.0,23.2415,23.2734,23.2256,23.2574,19196.0
2017-12-28 12:30:00,29.2,29.23,29.12,29.12,15203.0,23.2495,23.2734,23.1858,23.1858,15203.0
2017-12-28 12:40:00,29.15,29.18,29.09,29.12,12190.0,23.2097,23.2335,23.1619,23.1858,12190.0
2017-12-28 12:50:00,29.12,29.14,29.09,29.1,15284.0,23.1858,23.2017,23.1619,23.1698,15284.0
2017-12-28 13:00:00,29.1,29.14,29.08,29.1,18385.0,23.1698,23.2017,23.1539,23.1698,18385.0
2017-12-28 13:10:00,29.09,29.14,29.04,29.09,38927.0,23.1619,23.2017,23.1221,23.1619,38927.0
2017-12-28 13:20:00,29.09,29.13,29.08,29.09,21356.0,23.1619,23.1937,23.1539,23.1619,21356.0
2017-12-28 13:30:00,29.1,29.12,29.06,29.12,51137.0,23.1698,23.1858,23.138,23.1858,51137.0
2017-12-28 13:40:00,29.12,29.15,29.09,29.1,19860.0,23.1858,23.2097,23.1619,23.1698,19860.0
2017-12-28 13:50:00,29.11,29.13,29.08,29.11,16924.0,23.1778,23.1937,23.1539,23.1778,16924.0
2017-12-28 14:00:00,29.11,29.15,29.08,29.12,23872.0,23.1778,23.2097,23.1539,23.1858,23872.0
2017-12-28 14:10:00,29.12,29.13,29.1,29.11,23672.0,23.1858,23.1937,23.1698,23.1778,23672.0
2017-12-28 14:20:00,29.12,29.12,29.05,29.08,21784.0,23.1858,23.1858,23.13,23.1539,21784.0
2017-12-28 14:30:00,29.08,29.1,29.05,29.07,24258.0,23.1539,23.1698,23.13,23.146,24258.0
2017-12-28 14:40:00,29.08,29.15,29.07,29.14,24466.0,23.1539,23.2097,23.146,23.2017,24466.0
2017-12-28 14:50:00,29.15,29.15,29.09,29.11,33355.0,23.2097,23.2097,23.1619,23.1778,33355.0
2017-12-28 15:00:00,29.12,29.15,29.1,29.12,21704.0,23.1858,23.2097,23.1698,23.1858,21704.0
2017-12-28 15:10:00,29.13,29.14,29.08,29.1,24702.0,23.1937,23.2017,23.1539,23.1698,24702.0
2017-12-28 15:20:00,29.1,29.12,29.07,29.08,67392.0,23.1698,23.1858,23.146,23.1539,67392.0
2017-12-28 15:30:00,29.07,29.08,29.02,29.03,129000.0,23.146,23.1539,23.1061,23.1141,129000.0
2017-12-28 15:40:00,29.04,29.04,28.99,29.0,126175.0,23.1221,23.1221,23.0823,23.0902,126175.0
2017-12-28 15:50:00,29.0,29.15,28.99,29.11,226637.0,23.0902,23.2097,23.0823,23.1778,226637.0
2017-12-29 09:30:00,29.14,29.37,29.0,29.31,73999.0,23.2017,23.3848,23.0902,23.3371,73999.0
2017-12-29 09:40:00,29.31,29.49,29.28,29.39,95709.0,23.3371,23.4804,23.3132,23.4007,95709.0
2017-12-29 09:50:00,29.39,29.5,29.32,29.38,56738.0,23.4007,23.4883,23.345,23.3928,56738.0
2017-12-29 10:00:00,29.38,29.38,29.16,29.19,49665.0,23.3928,23.3928,23.2176,23.2415,49665.0
2017-12-29 10:10:00,29.19,29.24,29.14,29.2,98508.0,23.2415,23.2813,23.2017,23.2495,98508.0
2017-12-29 10:20:00,29.22,29.36,29.2,29.31,44499.0,23.2654,23.3769,23.2495,23.3371,44499.0
2017-12-29 10:30:00,29.31,29.34,29.29,29.3,26223.0,23.3371,23.3609,23.3211,23.3291,26223.0
2017-12-29 10:40:00,29.29,29.32,29.21,29.24,27162.0,23.3211,23.345,23.2574,23.2813,27162.0
2017-12-29 10:50:00,29.23,29.29,29.23,29.26,23014.0,23.2734,23.3211,23.2734,23.2972,23014.0
2017-12-29 11:00:00,29.26,29.27,29.24,29.25,26931.0,23.2972,23.3052,23.2813,23.2893,26931.0
2017-12-29 11:10:00,29.25,29.27,29.21,29.27,23882.0,23.2893,23.3052,23.2574,23.3052,23882.0
2017-12-29 11:20:00,29.26,29.28,29.24,29.25,20712.0,23.2972,23.3132,23.2813,23.2893,20712.0
2017-12-29 11:30:00,29.25,29.27,29.2,29.2,17691.0,23.2893,23.3052,23.2495,23.2495,17691.0
2017-12-29 11:40:00,29.2,29.23,29.18,29.2,19264.0,23.2495,23.2734,23.2335,23.2495,19264.0
2017-12-29 11:50:00,29.2,29.2,29.12,29.15,22353.0,23.2495,23.2495,23.1858,23.2097,22353.0
2017-12-29 12:00:00,29.14,29.25,29.14,29.25,40340.0,23.2017,23.2893,23.2017,23.2893,40340.0
2017-12-29 12:10:00,29.25,29.28,29.24,29.25,24568.0,23.2893,23.3132,23.2813,23.2893,24568.0
2017-12-29 12:20:00,29.25,29.25,29.18,29.19,19091.0,23.2893,23.2893,23.2335,23.2415,19091.0
2017-12-29 12:30:00,29.2,29.23,29.19,29.21,15559.0,23.2495,23.2734,23.2415,23.2574,15559.0
2017-12-29 12:40:00,29.2,29.21,29.16,29.17,22182.0,23.2495,23.2574,23.2176,23.2256,22182.0
2017-12-29 12:50:00,29.17,29.19,29.14,29.14,23415.0,23.2256,23.2415,23.2017,23.2017,23415.0
2017-12-29 13:00:00,29.15,29.15,29.09,29.11,25126.0,23.2097,23.2097,23.1619,23.1778,25126.0
2017-12-29 13:10:00,29.1,29.13,29.02,29.04,17319.0,23.1698,23.1937,23.1061,23.1221,17319.0
2017-12-29 13:20:00,29.03,29.06,28.98,28.99,31337.0,23.1141,23.138,23.0743,23.0823,31337.0
2017-12-29 13:30:00,28.98,29.02,28.98,29.01,19294.0,23.0743,23.1061,23.0743,23.0982,19294.0
2017-12-29 13:40:00,29.01,29.04,29.0,29.02,28158.0,23.0982,23.1221,23.0902,23.1061,28158.0
2017-12-29 13:50:00,29.02,29.03,29.0,29.0,28457.0,23.1061,23.1141,23.0902,23.0902,28457.0
2017-12-29 14:00:00,29.01,29.02,28.98,29.0,29057.0,23.0982,23.1061,23.0743,23.0902,29057.0
2017-12-29 14:10:00,28.99,29.0,28.91,28.92,32930.0,23.0823,23.0902,23.0186,23.0265,32930.0
2017-12-29 14:20:00,28.92,28.94,28.9,28.91,17338.0,23.0265,23.0425,23.0106,23.0186,17338.0
2017-12-29 14:30:00,28.9,28.91,28.84,28.9,29253.0,23.0106,23.0186,22.9628,23.0106,29253.0
2017-12-29 14:40:00,28.89,28.94,28.89,28.93,20538.0,23.0026,23.0425,23.0026,23.0345,20538.0
2017-12-29 14:50:00,28.93,29.15,28.93,29.13,125362.0,23.0345,23.2097,23.0345,23.1937,125362.0
2017-12-29 15:00:00,29.12,29.12,29.02,29.03,33305.0,23.1858,23.1858,23.1061,23.1141,33305.0
2017-12-29 15:10:00,29.04,29.06,28.98,28.99,43155.0,23.1221,23.138,23.0743,23.0823,43155.0
2017-12-29 15:20:00,28.99,29.0,28.97,28.98,59225.0,23.0823,23.0902,23.0663,23.0743,59225.0
2017-12-29 15:30:00,28.98,28.99,28.88,28.88,74610.0,23.0743,23.0823,22.9947,22.9947,74610.0
2017-12-29 15:40:00,28.89,28.89,28.81,28.84,144945.0,23.0026,23.0026,22.9389,22.9628,144945.0
2017-12-29 15:50:00,28.84,28.85,28.73,28.75,284406.0,22.9628,22.9708,22.8752,22.8912,284406.0
2018-01-02 09:30:00,29.13,29.46,29.07,29.17,49993.0,23.1937,23.4565,23.146,23.2256,49993.0
2018-01-02 09:40:00,29.17,29.32,29.1,29.23,37204.0,23.2256,23.345,23.1698,23.2734,37204.0
2018-01-02 09:50:00,29.25,29.25,28.9,29.08,61949.0,23.2893,23.2893,23.0106,23.1539,61949.0
2018-01-02 10:00:00,29.08,29.14,29.01,29.11,32850.0,23.1539,23.2017,23.0982,23.1778,32850.0
2018-01-02 10:10:00,29.1,29.1,29.01,29.08,41415.0,23.1698,23.1698,23.0982,23.1539,41415.0
2018-01-02 10:20:00,29.09,29.1,29.0,29.07,50812.0,23.1619,23.1698,23.0902,23.146,50812.0
2018-01-02 10:30:00,29.07,29.26,29.07,29.18,82648.0,23.146,23.2972,23.146,23.2335,82648.0
2018-01-02 10:40:00,29.17,29.3,29.14,29.24,37671.0,23.2256,23.3291,23.2017,23.2813,37671.0
2018-01-02 10:50:00,29.24,29.38,29.22,29.28,37477.0,23.2813,23.3928,23.2654,23.3132,37477.0
2018-01-02 11:00:00,29.25,29.37,29.25,29.33,34951.0,23.2893,23.3848,23.2893,23.353,34951.0
2018-01-02 11:10:00,29.34,29.48,29.32,29.48,44987.0,23.3609,23.4724,23.345,23.4724,44987.0
2018-01-02 11:20:00,29.48,29.52,29.4,29.42,53520.0,23.4724,23.5043,23.4087,23.4246,53520.0
2018-01-02 11:30:00,29.41,29.43,29.37,29.43,61164.0,23.4167,23.4326,23.3848,23.4326,61164.0
2018-01-02 11:40:00,29.43,29.46,29.36,29.43,34290.0,23.4326,23.4565,23.3769,23.4326,34290.0
2018-01-02 11:50:00,29.43,29.44,29.39,29.41,21631.0,23.4326,23.4406,23.4007,23.4167,21631.0
2018-01-02 12:00:00,29.42,29.51,29.41,29.49,24913.0,23.4246,23.4963,23.4167,23.4804,24913.0
2018-01-02 12:10:00,29.48,29.58,29.46,29.51,31731.0,23.4724,23.552,23.4565,23.4963,31731.0
2018-01-02 12:20:00,29.5,29.55,29.48,29.52,16534.0,23.4883,23.5281,23.4724,23.5043,16534.0
2018-01-02 12:30:00,29.53,29.53,29.45,29.46,13529.0,23.5122,23.5122,23.4485,23.4565,13529.0
2018-01-02 12:40:00,29.46,29.46,29.34,29.37,25438.0,23.4565,23.4565,23.3609,23.3848,25438.0
2018-01-02 12:50:00,29.37,29.42,29.37,29.4,18092.0,23.3848,23.4246,23.3848,23.4087,18092.0
2018-01-02 13:00:00,29.39,29.43,29.38,29.41,15831.0,23.4007,23.4326,23.3928,23.4167,15831.0
2018-01-02 13:10:00,29.41,29.44,29.36,29.37,16642.0,23.4167,23.4406,23.3769,23.3848,16642.0
2018-01-02 13:20:00,29.35,29.38,29.33,29.36,16229.0,23.3689,23.3928,23.353,23.3769,16229.0
2018-01-02 13:30:00,29.36,29.43,29.35,29.42,35139.0,23.3769,23.4326,23.3689,23.4246,35139.0
2018-01-02 13:40:00,29.41,29.43,29.31,29.36,52865.0,23.4167,23.4326,23.3371,23.3769,52865.0
2018-01-02 13:50:00,29.36,29.44,29.34,29.4,73133.0,23.3769,23.4406,23.3609,23.4087,73133.0
2018-01-02 14:00:00,29.4,29.46,29.39,29.44,30805.0,23.4087,23.4565,23.4007,23.4406,30805.0
2018-01-02 14:10:00,29.44,29.54,29.41,29.51,31494.0,23.4406,23.5202,23.4167,23.4963,31494.0
2018-01-02 14:20:00,29.51,29.6,29.51,29.59,40528.0,23.4963,23.568,23.4963,23.56,40528.0
2018-01-02 14:30:00,29.6,29.64,29.58,29.62,35460.0,23.568,23.5998,23.552,23.5839,35460.0
2018-01-02 14:40:00,29.62,29.66,29.61,29.64,21731.0,23.5839,23.6157,23.5759,23.5998,21731.0
2018-01-02 14:50:00,29.64,29.66,29.55,29.57,30158.0,23.5998,23.6157,23.5281,23.5441,30158.0
2018-01-02 15:00:00,29.57,29.57,29.48,29.53,60584.0,23.5441,23.5441,23.4724,23.5122,60584.0
2018-01-02 15:10:00,29.54,29.57,29.52,29.53,52459.0,23.5202,23.5441,23.5043,23.5122,52459.0
2018-01-02 15:20:00,29.54,29.57,29.51,29.54,83858.0,23.5202,23.5441,23.4963,23.5202,83858.0
2018-01-02 15:30:00,29.53,29.54,29.48,29.5,51760.0,23.5122,23.5202,23.4724,23.4883,51760.0
2018-01-02 15:40:00,29.5,29.53,29.46,29.5,109507.0,23.4883,23.5122,23.4565,23.4883,109507.0
2018-01-02 15:50:00,29.5,29.63,29.49,29.54,278918.0,23.4883,23.5918,23.4804,23.5202,278918.0
2018-01-03 09:30:00,30.87,31.41,30.33,30.37,602080.0,24.5791,25.0091,24.1492,24.181,602080.0
2018-01-03 09:40:00,30.35,30.72,30.03,30.61,353422.0,24.1651,24.4597,23.9103,24.3721,353422.0
2018-01-03 09:50:00,30.63,30.86,30.57,30.75,174079.0,24.3881,24.5712,24.3403,24.4836,174079.0
2018-01-03 10:00:00,30.73,30.87,30.65,30.75,106616.0,24.4677,24.5791,24.404,24.4836,106616.0
2018-01-03 10:10:00,30.75,30.78,30.7,30.75,47342.0,24.4836,24.5075,24.4438,24.4836,47342.0
2018-01-03 10:20:00,30.76,30.99,30.75,30.92,70865.0,24.4916,24.6747,24.4836,24.619,70865.0
2018-01-03 10:30:00,30.92,30.93,30.8,30.81,78427.0,24.619,24.6269,24.5234,24.5314,78427.0
2018-01-03 10:40:00,30.81,31.13,30.81,31.04,120848.0,24.5314,24.7862,24.5314,24.7145,120848.0
2018-01-03 10:50:00,31.01,31.07,30.77,30.86,64474.0,24.6906,24.7384,24.4995,24.5712,64474.0
2018-01-03 11:00:00,30.85,30.86,30.73,30.79,63352.0,24.5632,24.5712,24.4677,24.5154,63352.0
2018-01-03 11:10:00,30.79,30.84,30.64,30.65,103545.0,24.5154,24.5553,24.396,24.404,103545.0
2018-01-03 11:20:00,30.65,30.75,30.61,30.68,74511.0,24.404,24.4836,24.3721,24.4279,74511.0
2018-01-03 11:30:00,30.68,30.82,30.64,30.75,66412.0,24.4279,24.5393,24.396,24.4836,66412.0
2018-01-03 11:40:00,30.75,30.9,30.73,30.89,68977.0,24.4836,24.603,24.4677,24.5951,68977.0
2018-01-03 11:50:00,30.9,30.97,30.87,30.95,72207.0,24.603,24.6588,24.5791,24.6428,72207.0
2018-01-03 12:00:00,30.95,30.97,30.82,30.85,53320.0,24.6428,24.6588,24.5393,24.5632,53320.0
2018-01-03 12:10:00,30.86,30.89,30.81,30.85,43612.0,24.5712,24.5951,24.5314,24.5632,43612.0
2018-01-03 12:20:00,30.85,30.87,30.74,30.75,37138.0,24.5632,24.5791,24.4756,24.4836,37138.0
2018-01-03 12:30:00,30.76,30.77,30.71,30.72,35530.0,24.4916,24.4995,24.4518,24.4597,35530.0
2018-01-03 12:40:00,30.72,30.9,30.7,30.88,95622.0,24.4597,24.603,24.4438,24.5871,95622.0
2018-01-03 12:50:00,30.88,31.05,30.85,31.04,106813.0,24.5871,24.7225,24.5632,24.7145,106813.0
2018-01-03 13:00:00,31.04,31.06,30.95,31.05,56851.0,24.7145,24.7304,24.6428,24.7225,56851.0
2018-01-03 13:10:00,31.04,31.05,30.99,31.04,50457.0,24.7145,24.7225,24.6747,24.7145,50457.0
2018-01-03 13:20:00,31.05,31.06,30.88,30.89,48118.0,24.7225,24.7304,24.5871,24.5951,48118.0
2018-01-03 13:30:00,30.9,30.91,30.85,30.87,30985.0,24.603,24.611,24.5632,24.5791,30985.0
2018-01-03 13:40:00,30.86,30.92,30.81,30.82,61235.0,24.5712,24.619,24.5314,24.5393,61235.0
2018-01-03 13:50:00,30.81,30.84,30.75,30.77,39092.0,24.5314,24.5553,24.4836,24.4995,39092.0
2018-01-03 14:00:00,30.77,30.82,30.74,30.75,61201.0,24.4995,24.5393,24.4756,24.4836,61201.0
2018-01-03 14:10:00,30.76,30.8,30.73,30.75,40682.0,24.4916,24.5234,24.4677,24.4836,40682.0
2018-01-03 14:20:00,30.74,30.84,30.74,30.78,77169.0,24.4756,24.5553,24.4756,24.5075,77169.0
2018-01-03 14:30:00,30.77,30.85,30.71,30.72,83996.0,24.4995,24.5632,24.4518,24.4597,83996.0
2018-01-03 14:40:00,30.72,30.84,30.66,30.82,112296.0,24.4597,24.5553,24.4119,24.5393,112296.0
2018-01-03 14:50:00,30.82,30.83,30.77,30.83,47593.0,24.5393,24.5473,24.4995,24.5473,47593.0
2018-01-03 15:00:00,30.83,30.87,30.78,30.79,74324.0,24.5473,24.5791,24.5075,24.5154,74324.0
2018-01-03 15:10:00,30.79,30.84,30.75,30.75,59966.0,24.5154,24.5553,24.4836,24.4836,59966.0
2018-01-03 15:20:00,30.75,30.77,30.55,30.57,105461.0,24.4836,24.4995,24.3244,24.3403,105461.0
2018-01-03 15:30:00,30.57,30.61,30.46,30.46,157910.0,24.3403,24.3721,24.2527,24.2527,157910.0
2018-01-03 15:40:00,30.46,30.61,30.31,30.48,361736.0,24.2527,24.3721,24.1333,24.2686,361736.0
2018-01-03 15:50:00,30.47,30.48,30.25,30.3,568857.0,24.2607,24.2686,24.0855,24.1253,568857.0
2018-01-04 09:30:00,30.64,31.06,30.42,30.7,273750.0,24.396,24.7304,24.2208,24.4438,273750.0
2018-01-04 09:40:00,30.7,30.7,30.32,30.41,86255.0,24.4438,24.4438,24.1412,24.2129,86255.0
2018-01-04 09:50:00,30.4,30.45,30.3,30.37,118532.0,24.2049,24.2447,24.1253,24.181,118532.0
2018-01-04 10:00:00,30.37,30.53,30.34,30.5,90384.0,24.181,24.3084,24.1572,24.2845,90384.0
2018-01-04 10:10:00,30.5,30.55,30.39,30.47,157600.0,24.2845,24.3244,24.197,24.2607,157600.0
2018-01-04 10:20:00,30.47,30.56,30.45,30.49,124445.0,24.2607,24.3323,24.2447,24.2766,124445.0
2018-01-04 10:30:00,30.48,30.5,30.01,30.01,154982.0,24.2686,24.2845,23.8944,23.8944,154982.0
2018-01-04 10:40:00,30.04,30.08,29.85,30.03,270266.0,23.9183,23.9501,23.767,23.9103,270266.0
2018-01-04 10:50:00,30.04,30.07,29.82,30.0,122345.0,23.9183,23.9422,23.7431,23.8864,122345.0
2018-01-04 11:00:00,29.98,30.08,29.94,30.07,34696.0,23.8705,23.9501,23.8387,23.9422,34696.0
2018-01-04 11:10:00,30.09,30.32,30.04,30.27,58798.0,23.9581,24.1412,23.9183,24.1014,58798.0
2018-01-04 11:20:00,30.26,30.43,30.21,30.39,57170.0,24.0935,24.2288,24.0536,24.197,57170.0
2018-01-04 11:30:00,30.41,30.41,30.25,30.35,37344.0,24.2129,24.2129,24.0855,24.1651,37344.0
2018-01-04 11:40:00,30.36,30.36,30.25,30.36,28822.0,24.1731,24.1731,24.0855,24.1731,28822.0
2018-01-04 11:50:00,30.36,30.36,30.24,30.29,37809.0,24.1731,24.1731,24.0775,24.1173,37809.0
2018-01-04 12:00:00,30.3,30.37,30.26,30.34,37969.0,24.1253,24.181,24.0935,24.1572,37969.0
2018-01-04 12:10:00,30.34,30.41,30.3,30.41,34672.0,24.1572,24.2129,24.1253,24.2129,34672.0
2018-01-04 12:20:00,30.41,30.54,30.41,30.49,52415.0,24.2129,24.3164,24.2129,24.2766,52415.0
2018-01-04 12:30:00,30.49,30.54,30.46,30.52,27942.0,24.2766,24.3164,24.2527,24.3005,27942.0
2018-01-04 12:40:00,30.52,30.6,30.5,30.57,19899.0,24.3005,24.3642,24.2845,24.3403,19899.0
2018-01-04 12:50:00,30.56,30.58,30.49,30.51,32763.0,24.3323,24.3482,24.2766,24.2925,32763.0
2018-01-04 13:00:00,30.51,30.57,30.44,30.52,42600.0,24.2925,24.3403,24.2368,24.3005,42600.0
2018-01-04 13:10:00,30.54,30.58,30.46,30.58,32967.0,24.3164,24.3482,24.2527,24.3482,32967.0
2018-01-04 13:20:00,30.59,30.73,30.59,30.7,46433.0,24.3562,24.4677,24.3562,24.4438,46433.0
2018-01-04 13:30:00,30.7,30.87,30.7,30.87,55968.0,24.4438,24.5791,24.4438,24.5791,55968.0
2018-01-04 13:40:00,30.86,30.89,30.82,30.85,47391.0,24.5712,24.5951,24.5393,24.5632,47391.0
2018-01-04 13:50:00,30.86,30.88,30.71,30.72,76718.0,24.5712,24.5871,24.4518,24.4597,76718.0
2018-01-04 14:00:00,30.73,30.73,30.54,30.55,39145.0,24.4677,24.4677,24.3164,24.3244,39145.0
2018-01-04 14:10:00,30.56,30.58,30.47,30.52,45618.0,24.3323,24.3482,24.2607,24.3005,45618.0
2018-01-04 14:20:00,30.52,30.64,30.52,30.63,36888.0,24.3005,24.396,24.3005,24.3881,36888.0
2018-01-04 14:30:00,30.63,30.73,30.62,30.72,49232.0,24.3881,24.4677,24.3801,24.4597,49232.0
2018-01-04 14:40:00,30.73,30.79,30.68,30.77,47900.0,24.4677,24.5154,24.4279,24.4995,47900.0
2018-01-04 14:50:00,30.76,30.78,30.69,30.77,51586.0,24.4916,24.5075,24.4358,24.4995,51586.0
2018-01-04 15:00:00,30.77,30.9,30.75,30.85,122454.0,24.4995,24.603,24.4836,24.5632,122454.0
2018-01-04 15:10:00,30.84,30.9,30.76,30.77,83244.0,24.5553,24.603,24.4916,24.4995,83244.0
2018-01-04 15:20:00,30.77,30.89,30.76,30.85,76667.0,24.4995,24.5951,24.4916,24.5632,76667.0
2018-01-04 15:30:00,30.85,30.88,30.77,30.78,150108.0,24.5632,24.5871,24.4995,24.5075,150108.0
2018-01-04 15:40:00,30.79,30.8,30.69,30.75,192512.0,24.5154,24.5234,24.4358,24.4836,192512.0
2018-01-04 15:50:00,30.75,30.78,30.68,30.73,378366.0,24.4836,24.5075,24.4279,24.4677,378366.0
2018-01-05 09:30:00,30.78,30.97,30.68,30.85,67263.0,24.5075,24.6588,24.4279,24.5632,67263.0
2018-01-05 09:40:00,30.82,31.2,30.79,31.19,118190.0,24.5393,24.8419,24.5154,24.8339,118190.0
2018-01-05 09:50:00,31.18,31.4,31.06,31.28,106708.0,24.826,25.0011,24.7304,24.9056,106708.0
2018-01-05 10:00:00,31.26,31.32,31.2,31.32,48426.0,24.8897,24.9374,24.8419,24.9374,48426.0
2018-01-05 10:10:00,31.32,31.46,31.28,31.41,100133.0,24.9374,25.0489,24.9056,25.0091,100133.0
2018-01-05 10:20:00,31.4,31.43,31.24,31.41,112145.0,25.0011,25.025,24.8737,25.0091,112145.0
2018-01-05 10:30:00,31.4,31.41,31.29,31.35,81526.0,25.0011,25.0091,24.9136,24.9613,81526.0
2018-01-05 10:40:00,31.34,31.34,31.2,31.26,77108.0,24.9534,24.9534,24.8419,24.8897,77108.0
2018-01-05 10:50:00,31.25,31.27,31.12,31.27,51322.0,24.8817,24.8976,24.7782,24.8976,51322.0
2018-01-05 11:00:00,31.27,31.38,31.27,31.35,59969.0,24.8976,24.9852,24.8976,24.9613,59969.0
2018-01-05 11:10:00,31.36,31.36,31.17,31.17,48360.0,24.9693,24.9693,24.818,24.818,48360.0
2018-01-05 11:20:00,31.17,31.2,30.74,30.79,142856.0,24.818,24.8419,24.4756,24.5154,142856.0
2018-01-05 11:30:00,30.79,30.99,30.78,30.98,90413.0,24.5154,24.6747,24.5075,24.6667,90413.0
2018-01-05 11:40:00,31.0,31.0,30.89,30.92,57855.0,24.6827,24.6827,24.5951,24.619,57855.0
2018-01-05 11:50:00,30.91,30.91,30.79,30.81,48307.0,24.611,24.611,24.5154,24.5314,48307.0
2018-01-05 12:00:00,30.81,30.84,30.66,30.78,85031.0,24.5314,24.5553,24.4119,24.5075,85031.0
2018-01-05 12:10:00,30.78,30.8,30.71,30.78,26539.0,24.5075,24.5234,24.4518,24.5075,26539.0
2018-01-05 12:20:00,30.78,30.79,30.69,30.73,24697.0,24.5075,24.5154,24.4358,24.4677,24697.0
2018-01-05 12:30:00,30.71,30.77,30.59,30.65,70503.0,24.4518,24.4995,24.3562,24.404,70503.0
2018-01-05 12:40:00,30.64,30.65,30.51,30.61,58829.0,24.396,24.404,24.2925,24.3721,58829.0
2018-01-05 12:50:00,30.61,30.69,30.58,30.6,39954.0,24.3721,24.4358,24.3482,24.3642,39954.0
2018-01-05 13:00:00,30.61,30.69,30.57,30.67,29843.0,24.3721,24.4358,24.3403,24.4199,29843.0
2018-01-05 13:10:00,30.66,30.69,30.62,30.65,22336.0,24.4119,24.4358,24.3801,24.404,22336.0
2018-01-05 13:20:00,30.64,30.65,30.6,30.61,29562.0,24.396,24.404,24.3642,24.3721,29562.0
2018-01-05 13:30:00,30.62,30.71,30.61,30.7,31058.0,24.3801,24.4518,24.3721,24.4438,31058.0
2018-01-05 13:40:00,30.7,30.75,30.69,30.75,55994.0,24.4438,24.4836,24.4358,24.4836,55994.0
2018-01-05 13:50:00,30.75,30.77,30.7,30.72,28087.0,24.4836,24.4995,24.4438,24.4597,28087.0
2018-01-05 14:00:00,30.71,30.83,30.7,30.82,58449.0,24.4518,24.5473,24.4438,24.5393,58449.0
2018-01-05 14:10:00,30.82,30.97,30.81,30.84,78593.0,24.5393,24.6588,24.5314,24.5553,78593.0
2018-01-05 14:20:00,30.84,30.9,30.82,30.87,49881.0,24.5553,24.603,24.5393,24.5791,49881.0
2018-01-05 14:30:00,30.87,31.05,30.86,30.95,60417.0,24.5791,24.7225,24.5712,24.6428,60417.0
2018-01-05 14:40:00,30.94,31.11,30.92,31.05,94967.0,24.6349,24.7702,24.619,24.7225,94967.0
2018-01-05 14:50:00,31.05,31.13,30.99,31.05,137081.0,24.7225,24.7862,24.6747,24.7225,137081.0
2018-01-05 15:00:00,31.05,31.15,31.04,31.14,103200.0,24.7225,24.8021,24.7145,24.7941,103200.0
2018-01-05 15:10:00,31.14,31.15,31.05,31.05,59319.0,24.7941,24.8021,24.7225,24.7225,59319.0
2018-01-05 15:20:00,31.05,31.06,30.96,31.01,89678.0,24.7225,24.7304,24.6508,24.6906,89678.0
2018-01-05 15:30:00,31.0,31.04,30.96,31.02,125257.0,24.6827,24.7145,24.6508,24.6986,125257.0
2018-01-05 15:40:00,31.01,31.09,31.01,31.06,180147.0,24.6906,24.7543,24.6906,24.7304,180147.0
2018-01-05 15:50:00,31.07,31.09,31.0,31.04,374749.0,24.7384,24.7543,24.6827,24.7145,374749.0
2018-01-08 09:30:00,31.28,31.41,31.05,31.19,59719.0,24.9056,25.0091,24.7225,24.8339,59719.0
2018-01-08 09:40:00,31.16,31.35,31.09,31.3,61164.0,24.81,24.9613,24.7543,24.9215,61164.0
2018-01-08 09:50:00,31.32,31.36,30.89,30.89,81747.0,24.9374,24.9693,24.5951,24.5951,81747.0
2018-01-08 10:00:00,30.89,30.96,30.68,30.69,61152.0,24.5951,24.6508,24.4279,24.4358,61152.0
2018-01-08 10:10:00,30.69,30.78,30.66,30.69,53132.0,24.4358,24.5075,24.4119,24.4358,53132.0
2018-01-08 10:20:00,30.69,30.74,30.55,30.56,42099.0,24.4358,24.4756,24.3244,24.3323,42099.0
2018-01-08 10:30:00,30.55,30.71,30.54,30.61,52110.0,24.3244,24.4518,24.3164,24.3721,52110.0
2018-01-08 10:40:00,30.6,30.67,30.46,30.53,46825.0,24.3642,24.4199,24.2527,24.3084,46825.0
2018-01-08 10:50:00,30.52,30.61,30.52,30.58,45200.0,24.3005,24.3721,24.3005,24.3482,45200.0
2018-01-08 11:00:00,30.58,30.64,30.49,30.49,57722.0,24.3482,24.396,24.2766,24.2766,57722.0
2018-01-08 11:10:00,30.5,30.52,30.33,30.34,46697.0,24.2845,24.3005,24.1492,24.1572,46697.0
2018-01-08 11:20:00,30.34,30.46,30.32,30.45,57732.0,24.1572,24.2527,24.1412,24.2447,57732.0
2018-01-08 11:30:00,30.44,30.47,30.34,30.41,34091.0,24.2368,24.2607,24.1572,24.2129,34091.0
2018-01-08 11:40:00,30.41,30.46,30.39,30.46,64957.0,24.2129,24.2527,24.197,24.2527,64957.0
2018-01-08 11:50:00,30.45,30.53,30.4,30.43,54427.0,24.2447,24.3084,24.2049,24.2288,54427.0
2018-01-08 12:00:00,30.42,30.58,30.41,30.54,43658.0,24.2208,24.3482,24.2129,24.3164,43658.0
2018-01-08 12:10:00,30.54,30.57,30.48,30.54,50895.0,24.3164,24.3403,24.2686,24.3164,50895.0
2018-01-08 12:20:00,30.53,30.72,30.53,30.71,77056.0,24.3084,24.4597,24.3084,24.4518,77056.0
2018-01-08 12:30:00,30.73,30.77,30.61,30.63,34393.0,24.4677,24.4995,24.3721,24.3881,34393.0
2018-01-08 12:40:00,30.64,30.67,30.6,30.65,36898.0,24.396,24.4199,24.3642,24.404,36898.0
2018-01-08 12:50:00,30.64,30.67,30.58,30.62,31787.0,24.396,24.4199,24.3482,24.3801,31787.0
2018-01-08 13:00:00,30.62,30.73,30.61,30.7,32553.0,24.3801,24.4677,24.3721,24.4438,32553.0
2018-01-08 13:10:00,30.7,30.74,30.69,30.74,34280.0,24.4438,24.4756,24.4358,24.4756,34280.0
2018-01-08 13:20:00,30.74,30.75,30.7,30.72,31742.0,24.4756,24.4836,24.4438,24.4597,31742.0
2018-01-08 13:30:00,30.72,30.77,30.72,30.76,32387.0,24.4597,24.4995,24.4597,24.4916,32387.0
2018-01-08 13:40:00,30.76,30.77,30.65,30.66,35809.0,24.4916,24.4995,24.404,24.4119,35809.0
2018-01-08 13:50:00,30.66,30.7,30.63,30.63,69071.0,24.4119,24.4438,24.3881,24.3881,69071.0
2018-01-08 14:00:00,30.64,30.69,30.6,30.61,33967.0,24.396,24.4358,24.3642,24.3721,33967.0
2018-01-08 14:10:00,30.61,30.62,30.51,30.53,45464.0,24.3721,24.3801,24.2925,24.3084,45464.0
2018-01-08 14:20:00,30.52,30.58,30.51,30.56,65480.0,24.3005,24.3482,24.2925,24.3323,65480.0
2018-01-08 14:30:00,30.56,30.59,30.55,30.55,58505.0,24.3323,24.3562,24.3244,24.3244,58505.0
2018-01-08 14:40:00,30.55,30.64,30.55,30.64,45758.0,24.3244,24.396,24.3244,24.396,45758.0
2018-01-08 14:50:00,30.64,30.67,30.59,30.6,38244.0,24.396,24.4199,24.3562,24.3642,38244.0
2018-01-08 15:00:00,30.6,30.67,30.59,30.65,61072.0,24.3642,24.4199,24.3562,24.404,61072.0
2018-01-08 15:10:00,30.65,30.68,30.61,30.64,51090.0,24.404,24.4279,24.3721,24.396,51090.0
2018-01-08 15:20:00,30.64,30.64,30.58,30.61,53034.0,24.396,24.396,24.3482,24.3721,53034.0
2018-01-08 15:30:00,30.61,30.61,30.56,30.6,55189.0,24.3721,24.3721,24.3323,24.3642,55189.0
2018-01-08 15:40:00,30.6,30.65,30.57,30.65,106663.0,24.3642,24.404,24.3403,24.404,106663.0
2018-01-08 15:50:00,30.65,30.78,30.64,30.75,456469.0,24.404,24.5075,24.396,24.4836,456469.0
2018-01-09 09:30:00,30.09,30.23,29.69,29.7,265005.0,23.9581,24.0696,23.6396,23.6476,265005.0
2018-01-09 09:40:00,29.68,29.81,29.5,29.53,157662.0,23.6317,23.7352,23.4883,23.5122,157662.0
2018-01-09 09:50:00,29.53,29.56,29.18,29.32,211122.0,23.5122,23.5361,23.2335,23.345,211122.0
2018-01-09 10:00:00,29.3,29.38,29.02,29.24,205755.0,23.3291,23.3928,23.1061,23.2813,205755.0
2018-01-09 10:10:00,29.24,29.39,29.2,29.31,261793.0,23.2813,23.4007,23.2495,23.3371,261793.0
2018-01-09 10:20:00,29.32,29.56,29.31,29.51,151505.0,23.345,23.5361,23.3371,23.4963,151505.0
2018-01-09 10:30:00,29.51,29.55,29.36,29.5,127916.0,23.4963,23.5281,23.3769,23.4883,127916.0
2018-01-09 10:40:00,29.51,29.78,29.51,29.74,161183.0,23.4963,23.7113,23.4963,23.6794,161183.0
2018-01-09 10:50:00,29.73,29.79,29.67,29.76,90505.0,23.6715,23.7192,23.6237,23.6953,90505.0
2018-01-09 11:00:00,29.77,29.81,29.66,29.67,72660.0,23.7033,23.7352,23.6157,23.6237,72660.0
2018-01-09 11:10:00,29.67,29.88,29.66,29.78,81254.0,23.6237,23.7909,23.6157,23.7113,81254.0
2018-01-09 11:20:00,29.8,29.8,29.7,29.79,71262.0,23.7272,23.7272,23.6476,23.7192,71262.0
2018-01-09 11:30:00,29.8,29.82,29.69,29.82,79633.0,23.7272,23.7431,23.6396,23.7431,79633.0
2018-01-09 11:40:00,29.83,29.95,29.83,29.94,56915.0,23.7511,23.8466,23.7511,23.8387,56915.0
2018-01-09 11:50:00,29.95,30.0,29.8,29.8,147182.0,23.8466,23.8864,23.7272,23.7272,147182.0
2018-01-09 12:00:00,29.8,29.83,29.74,29.81,53954.0,23.7272,23.7511,23.6794,23.7352,53954.0
2018-01-09 12:10:00,29.82,29.87,29.8,29.83,37263.0,23.7431,23.7829,23.7272,23.7511,37263.0
2018-01-09 12:20:00,29.82,29.86,29.77,29.86,51466.0,23.7431,23.775,23.7033,23.775,51466.0
2018-01-09 12:30:00,29.86,29.94,29.85,29.9,39337.0,23.775,23.8387,23.767,23.8068,39337.0
2018-01-09 12:40:00,29.9,29.95,29.87,29.92,42643.0,23.8068,23.8466,23.7829,23.8227,42643.0
2018-01-09 12:50:00,29.93,29.94,29.87,29.9,29981.0,23.8307,23.8387,23.7829,23.8068,29981.0
2018-01-09 13:00:00,29.91,29.91,29.85,29.85,29556.0,23.8148,23.8148,23.767,23.767,29556.0
2018-01-09 13:10:00,29.85,29.86,29.76,29.77,30475.0,23.767,23.775,23.6953,23.7033,30475.0
2018-01-09 13:20:00,29.76,29.85,29.76,29.85,115959.0,23.6953,23.767,23.6953,23.767,115959.0
2018-01-09 13:30:00,29.85,29.98,29.82,29.92,64967.0,23.767,23.8705,23.7431,23.8227,64967.0
2018-01-09 13:40:00,29.92,29.97,29.89,29.91,58855.0,23.8227,23.8626,23.7989,23.8148,58855.0
2018-01-09 13:50:00,29.92,30.03,29.85,29.95,119980.0,23.8227,23.9103,23.767,23.8466,119980.0
2018-01-09 14:00:00,29.95,29.98,29.92,29.97,52808.0,23.8466,23.8705,23.8227,23.8626,52808.0
2018-01-09 14:10:00,29.98,30.03,29.97,30.0,36466.0,23.8705,23.9103,23.8626,23.8864,36466.0
2018-01-09 14:20:00,30.0,30.05,29.99,30.01,49734.0,23.8864,23.9262,23.8785,23.8944,49734.0
2018-01-09 14:30:00,30.01,30.02,29.87,29.96,111994.0,23.8944,23.9024,23.7829,23.8546,111994.0
2018-01-09 14:40:00,29.96,30.03,29.94,30.0,63965.0,23.8546,23.9103,23.8387,23.8864,63965.0
2018-01-09 14:50:00,30.01,30.09,29.99,30.07,85849.0,23.8944,23.9581,23.8785,23.9422,85849.0
2018-01-09 15:00:00,30.07,30.08,30.0,30.0,46043.0,23.9422,23.9501,23.8864,23.8864,46043.0
2018-01-09 15:10:00,29.99,30.15,29.97,30.14,88246.0,23.8785,24.0059,23.8626,23.9979,88246.0
2018-01-09 15:20:00,30.12,30.15,29.99,30.01,117704.0,23.982,24.0059,23.8785,23.8944,117704.0
2018-01-09 15:30:00,30.02,30.05,29.99,30.04,84692.0,23.9024,23.9262,23.8785,23.9183,84692.0
2018-01-09 15:40:00,30.04,30.07,29.98,29.98,148856.0,23.9183,23.9422,23.8705,23.8705,148856.0
2018-01-09 15:50:00,29.99,30.0,29.92,29.96,445970.0,23.8785,23.8864,23.8227,23.8546,445970.0
2018-01-10 09:30:00,29.49,30.0,29.49,29.92,83618.0,23.4804,23.8864,23.4804,23.8227,83618.0
2018-01-10 09:40:00,29.9,30.23,29.9,30.08,50676.0,23.8068,24.0696,23.8068,23.9501,50676.0
2018-01-10 09:50:00,30.09,30.27,30.06,30.25,64671.0,23.9581,24.1014,23.9342,24.0855,64671.0
2018-01-10 10:00:00,30.25,30.43,30.2,30.37,90929.0,24.0855,24.2288,24.0457,24.181,90929.0
2018-01-10 10:10:00,30.36,30.37,30.21,30.25,52442.0,24.1731,24.181,24.0536,24.0855,52442.0
2018-01-10 10:20:00,30.26,30.29,30.13,30.21,28415.0,24.0935,24.1173,23.9899,24.0536,28415.0
2018-01-10 10:30:00,30.23,30.43,30.23,30.4,54133.0,24.0696,24.2288,24.0696,24.2049,54133.0
2018-01-10 10:40:00,30.41,30.43,30.28,30.29,38016.0,24.2129,24.2288,24.1094,24.1173,38016.0
2018-01-10 10:50:00,30.29,30.33,30.27,30.33,29683.0,24.1173,24.1492,24.1014,24.1492,29683.0
2018-01-10 11:00:00,30.32,30.44,30.32,30.44,28272.0,24.1412,24.2368,24.1412,24.2368,28272.0
2018-01-10 11:10:00,30.45,30.47,30.4,30.46,29266.0,24.2447,24.2607,24.2049,24.2527,29266.0
2018-01-10 11:20:00,30.47,30.48,30.41,30.42,24241.0,24.2607,24.2686,24.2129,24.2208,24241.0
2018-01-10 11:30:00,30.42,30.44,30.34,30.44,20562.0,24.2208,24.2368,24.1572,24.2368,20562.0
2018-01-10 11:40:00,30.43,30.45,30.37,30.38,13917.0,24.2288,24.2447,24.181,24.189,13917.0
2018-01-10 11:50:00,30.38,30.39,30.29,30.32,18478.0,24.189,24.197,24.1173,24.1412,18478.0
2018-01-10 12:00:00,30.32,30.4,30.31,30.37,25608.0,24.1412,24.2049,24.1333,24.181,25608.0
2018-01-10 12:10:00,30.37,30.59,30.36,30.59,80163.0,24.181,24.3562,24.1731,24.3562,80163.0
2018-01-10 12:20:00,30.58,30.58,30.53,30.56,25818.0,24.3482,24.3482,24.3084,24.3323,25818.0
2018-01-10 12:30:00,30.58,30.58,30.47,30.51,33125.0,24.3482,24.3482,24.2607,24.2925,33125.0
2018-01-10 12:40:00,30.51,30.72,30.49,30.72,43520.0,24.2925,24.4597,24.2766,24.4597,43520.0
2018-01-10 12:50:00,30.72,30.77,30.68,30.68,44311.0,24.4597,24.4995,24.4279,24.4279,44311.0
2018-01-10 13:00:00,30.68,30.68,30.53,30.54,33564.0,24.4279,24.4279,24.3084,24.3164,33564.0
2018-01-10 13:10:00,30.55,30.68,30.55,30.67,51915.0,24.3244,24.4279,24.3244,24.4199,51915.0
2018-01-10 13:20:00,30.65,30.67,30.59,30.66,31218.0,24.404,24.4199,24.3562,24.4119,31218.0
2018-01-10 13:30:00,30.67,30.7,30.63,30.69,54581.0,24.4199,24.4438,24.3881,24.4358,54581.0
2018-01-10 13:40:00,30.68,30.68,30.63,30.65,35477.0,24.4279,24.4279,24.3881,24.404,35477.0
2018-01-10 13:50:00,30.64,30.66,30.57,30.66,58365.0,24.396,24.4119,24.3403,24.4119,58365.0
2018-01-10 14:00:00,30.66,30.7,30.6,30.66,81836.0,24.4119,24.4438,24.3642,24.4119,81836.0
2018-01-10 14:10:00,30.67,30.76,30.6,30.72,87655.0,24.4199,24.4916,24.3642,24.4597,87655.0
2018-01-10 14:20:00,30.72,30.73,30.64,30.66,32398.0,24.4597,24.4677,24.396,24.4119,32398.0
2018-01-10 14:30:00,30.66,30.76,30.65,30.74,52228.0,24.4119,24.4916,24.404,24.4756,52228.0
2018-01-10 14:40:00,30.75,30.86,30.74,30.79,78804.0,24.4836,24.5712,24.4756,24.5154,78804.0
2018-01-10 14:50:00,30.79,30.8,30.65,30.67,44198.0,24.5154,24.5234,24.404,24.4199,44198.0
2018-01-10 15:00:00,30.67,30.71,30.61,30.64,54776.0,24.4199,24.4518,24.3721,24.396,54776.0
2018-01-10 15:10:00,30.65,30.65,30.56,30.57,48491.0,24.404,24.404,24.3323,24.3403,48491.0
2018-01-10 15:20:00,30.58,30.72,30.57,30.71,90390.0,24.3482,24.4597,24.3403,24.4518,90390.0
2018-01-10 15:30:00,30.72,30.8,30.7,30.78,94486.0,24.4597,24.5234,24.4438,24.5075,94486.0
2018-01-10 15:40:00,30.79,30.84,30.73,30.82,106843.0,24.5154,24.5553,24.4677,24.5393,106843.0
2018-01-10 15:50:00,30.81,30.83,30.77,30.8,204478.0,24.5314,24.5473,24.4995,24.5234,204478.0
2018-01-11 09:30:00,31.21,31.4,30.95,31.34,121328.0,24.8499,25.0011,24.6428,24.9534,121328.0
2018-01-11 09:40:00,31.36,31.55,31.26,31.46,126960.0,24.9693,25.1206,24.8897,25.0489,126960.0
2018-01-11 09:50:00,31.47,31.81,31.44,31.68,113602.0,25.0569,25.3276,25.033,25.2241,113602.0
2018-01-11 10:00:00,31.67,31.68,31.54,31.62,62645.0,25.2161,25.2241,25.1126,25.1763,62645.0
2018-01-11 10:10:00,31.62,31.63,31.43,31.55,88456.0,25.1763,25.1843,25.025,25.1206,88456.0
2018-01-11 10:20:00,31.54,31.76,31.53,31.76,87245.0,25.1126,25.2878,25.1046,25.2878,87245.0
2018-01-11 10:30:00,31.76,32.12,31.75,32.06,196706.0,25.2878,25.5744,25.2798,25.5266,196706.0
2018-01-11 10:40:00,32.06,32.1,31.95,32.09,107861.0,25.5266,25.5585,25.4391,25.5505,107861.0
2018-01-11 10:50:00,32.09,32.35,32.05,32.23,148460.0,25.5505,25.7575,25.5187,25.662,148460.0
2018-01-11 11:00:00,32.23,32.39,32.17,32.36,123620.0,25.662,25.7894,25.6142,25.7655,123620.0
2018-01-11 11:10:00,32.36,32.38,32.24,32.27,67758.0,25.7655,25.7814,25.67,25.6938,67758.0
2018-01-11 11:20:00,32.27,32.28,32.08,32.09,81810.0,25.6938,25.7018,25.5426,25.5505,81810.0
2018-01-11 11:30:00,32.09,32.2,32.05,32.2,56798.0,25.5505,25.6381,25.5187,25.6381,56798.0
2018-01-11 11:40:00,32.23,32.28,32.2,32.27,28437.0,25.662,25.7018,25.6381,25.6938,28437.0
2018-01-11 11:50:00,32.27,32.34,32.24,32.34,42962.0,25.6938,25.7496,25.67,25.7496,42962.0
2018-01-11 12:00:00,32.34,32.38,32.32,32.34,40530.0,25.7496,25.7814,25.7337,25.7496,40530.0
2018-01-11 12:10:00,32.35,32.37,32.3,32.31,55581.0,25.7575,25.7735,25.7177,25.7257,55581.0
2018-01-11 12:20:00,32.3,32.37,32.27,32.37,28393.0,25.7177,25.7735,25.6938,25.7735,28393.0
2018-01-11 12:30:00,32.37,32.51,32.36,32.49,68991.0,25.7735,25.8849,25.7655,25.869,68991.0
2018-01-11 12:40:00,32.49,32.57,32.45,32.57,47367.0,25.869,25.9327,25.8372,25.9327,47367.0
2018-01-11 12:50:00,32.56,32.65,32.56,32.62,47242.0,25.9247,25.9964,25.9247,25.9725,47242.0
2018-01-11 13:00:00,32.63,32.66,32.55,32.58,39219.0,25.9805,26.0044,25.9168,25.9407,39219.0
2018-01-11 13:10:00,32.58,32.67,32.57,32.63,50053.0,25.9407,26.0123,25.9327,25.9805,50053.0
2018-01-11 13:20:00,32.62,32.66,32.61,32.65,63216.0,25.9725,26.0044,25.9646,25.9964,63216.0
2018-01-11 13:30:00,32.64,32.75,32.63,32.75,100170.0,25.9884,26.076,25.9805,26.076,100170.0
2018-01-11 13:40:00,32.75,32.8,32.58,32.58,95650.0,26.076,26.1158,25.9407,25.9407,95650.0
2018-01-11 13:50:00,32.59,32.59,32.45,32.49,39701.0,25.9486,25.9486,25.8372,25.869,39701.0
2018-01-11 14:00:00,32.49,32.54,32.46,32.46,27446.0,25.869,25.9088,25.8451,25.8451,27446.0
2018-01-11 14:10:00,32.46,32.6,32.45,32.59,28360.0,25.8451,25.9566,25.8372,25.9486,28360.0
2018-01-11 14:20:00,32.59,32.69,32.57,32.62,40426.0,25.9486,26.0283,25.9327,25.9725,40426.0
2018-01-11 14:30:00,32.63,32.65,32.55,32.57,26618.0,25.9805,25.9964,25.9168,25.9327,26618.0
2018-01-11 14:40:00,32.57,32.58,32.48,32.53,33496.0,25.9327,25.9407,25.8611,25.9009,33496.0
2018-01-11 14:50:00,32.54,32.65,32.53,32.61,35574.0,25.9088,25.9964,25.9009,25.9646,35574.0
2018-01-11 15:00:00,32.61,32.7,32.61,32.68,37415.0,25.9646,26.0362,25.9646,26.0203,37415.0
2018-01-11 15:10:00,32.67,32.73,32.6,32.71,74046.0,26.0123,26.0601,25.9566,26.0442,74046.0
2018-01-11 15:20:00,32.71,32.75,32.67,32.68,65795.0,26.0442,26.076,26.0123,26.0203,65795.0
2018-01-11 15:30:00,32.67,32.68,32.56,32.57,81263.0,26.0123,26.0203,25.9247,25.9327,81263.0
2018-01-11 15:40:00,32.57,32.62,32.51,32.56,155283.0,25.9327,25.9725,25.8849,25.9247,155283.0
2018-01-11 15:50:00,32.56,32.59,32.52,32.57,296747.0,25.9247,25.9486,25.8929,25.9327,296747.0
2018-01-12 09:30:00,33.77,34.37,33.25,33.45,335931.0,26.8882,27.3659,26.4741,26.6334,335931.0
2018-01-12 09:40:00,33.45,33.67,33.32,33.57,164380.0,26.6334,26.8085,26.5299,26.7289,164380.0
2018-01-12 09:50:00,33.55,33.66,33.4,33.45,108049.0,26.713,26.8006,26.5936,26.6334,108049.0
2018-01-12 10:00:00,33.46,33.61,33.41,33.52,85003.0,26.6413,26.7608,26.6015,26.6891,85003.0
2018-01-12 10:10:00,33.49,33.61,33.49,33.58,94214.0,26.6652,26.7608,26.6652,26.7369,94214.0
2018-01-12 10:20:00,33.58,33.59,33.49,33.57,83421.0,26.7369,26.7448,26.6652,26.7289,83421.0
2018-01-12 10:30:00,33.57,33.59,33.44,33.46,60084.0,26.7289,26.7448,26.6254,26.6413,60084.0
2018-01-12 10:40:00,33.45,33.52,33.39,33.49,85906.0,26.6334,26.6891,26.5856,26.6652,85906.0
2018-01-12 10:50:00,33.5,33.59,33.45,33.53,95770.0,26.6732,26.7448,26.6334,26.6971,95770.0
2018-01-12 11:00:00,33.53,33.57,33.48,33.53,45713.0,26.6971,26.7289,26.6573,26.6971,45713.0
2018-01-12 11:10:00,33.53,33.66,33.5,33.65,80470.0,26.6971,26.8006,26.6732,26.7926,80470.0
2018-01-12 11:20:00,33.63,33.71,33.55,33.56,66099.0,26.7767,26.8404,26.713,26.721,66099.0
2018-01-12 11:30:00,33.55,33.6,33.54,33.58,28686.0,26.713,26.7528,26.705,26.7369,28686.0
2018-01-12 11:40:00,33.57,33.64,33.56,33.58,38276.0,26.7289,26.7847,26.721,26.7369,38276.0
2018-01-12 11:50:00,33.61,33.66,33.53,33.55,39213.0,26.7608,26.8006,26.6971,26.713,39213.0
2018-01-12 12:00:00,33.56,33.6,33.53,33.55,42547.0,26.721,26.7528,26.6971,26.713,42547.0
2018-01-12 12:10:00,33.55,33.57,33.39,33.4,59243.0,26.713,26.7289,26.5856,26.5936,59243.0
2018-01-12 12:20:00,33.4,33.4,33.28,33.31,32531.0,26.5936,26.5936,26.498,26.5219,32531.0
2018-01-12 12:30:00,33.31,33.31,33.15,33.16,34662.0,26.5219,26.5219,26.3945,26.4025,34662.0
2018-01-12 12:40:00,33.16,33.16,33.06,33.08,31781.0,26.4025,26.4025,26.3229,26.3388,31781.0
2018-01-12 12:50:00,33.08,33.17,33.07,33.16,56434.0,26.3388,26.4104,26.3308,26.4025,56434.0
2018-01-12 13:00:00,33.17,33.24,33.15,33.19,37460.0,26.4104,26.4662,26.3945,26.4264,37460.0
2018-01-12 13:10:00,33.18,33.18,33.08,33.12,31794.0,26.4184,26.4184,26.3388,26.3706,31794.0
2018-01-12 13:20:00,33.13,33.14,33.08,33.08,33295.0,26.3786,26.3866,26.3388,26.3388,33295.0
2018-01-12 13:30:00,33.09,33.21,33.05,33.19,35253.0,26.3467,26.4423,26.3149,26.4264,35253.0
2018-01-12 13:40:00,33.18,33.21,33.11,33.15,35478.0,26.4184,26.4423,26.3627,26.3945,35478.0
2018-01-12 13:50:00,33.13,33.17,33.11,33.12,39137.0,26.3786,26.4104,26.3627,26.3706,39137.0
2018-01-12 14:00:00,33.12,33.14,33.02,33.08,36652.0,26.3706,26.3866,26.291,26.3388,36652.0
2018-01-12 14:10:00,33.09,33.15,33.02,33.12,35529.0,26.3467,26.3945,26.291,26.3706,35529.0
2018-01-12 14:20:00,33.13,33.17,33.03,33.05,63758.0,26.3786,26.4104,26.299,26.3149,63758.0
2018-01-12 14:30:00,33.04,33.06,32.97,33.03,54219.0,26.3069,26.3229,26.2512,26.299,54219.0
2018-01-12 14:40:00,33.02,33.09,32.94,33.09,65777.0,26.291,26.3467,26.2273,26.3467,65777.0
2018-01-12 14:50:00,33.09,33.32,33.07,33.27,88997.0,26.3467,26.5299,26.3308,26.4901,88997.0
2018-01-12 15:00:00,33.28,33.38,33.24,33.35,53259.0,26.498,26.5776,26.4662,26.5538,53259.0
2018-01-12 15:10:00,33.34,33.34,33.18,33.18,112571.0,26.5458,26.5458,26.4184,26.4184,112571.0
2018-01-12 15:20:00,33.18,33.29,33.17,33.22,56047.0,26.4184,26.506,26.4104,26.4503,56047.0
2018-01-12 15:30:00,33.22,33.25,33.18,33.24,92626.0,26.4503,26.4741,26.4184,26.4662,92626.0
2018-01-12 15:40:00,33.25,33.3,33.22,33.3,139662.0,26.4741,26.5139,26.4503,26.5139,139662.0
2018-01-12 15:50:00,33.3,33.33,33.26,33.32,337545.0,26.5139,26.5378,26.4821,26.5299,337545.0
2018-01-16 09:30:00,33.44,33.99,33.42,33.92,133315.0,26.6254,27.0633,26.6095,27.0076,133315.0
2018-01-16 09:40:00,33.92,33.94,33.51,33.55,67013.0,27.0076,27.0235,26.6812,26.713,67013.0
2018-01-16 09:50:00,33.54,33.58,33.41,33.47,63071.0,26.705,26.7369,26.6015,26.6493,63071.0
2018-01-16 10:00:00,33.47,33.52,33.42,33.51,76236.0,26.6493,26.6891,26.6095,26.6812,76236.0
2018-01-16 10:10:00,33.52,33.73,33.5,33.72,64465.0,26.6891,26.8563,26.6732,26.8484,64465.0
2018-01-16 10:20:00,33.74,33.76,33.68,33.73,71136.0,26.8643,26.8802,26.8165,26.8563,71136.0
2018-01-16 10:30:00,33.73,33.75,33.53,33.61,91253.0,26.8563,26.8722,26.6971,26.7608,91253.0
2018-01-16 10:40:00,33.61,33.89,33.61,33.89,92593.0,26.7608,26.9837,26.7608,26.9837,92593.0
2018-01-16 10:50:00,33.88,33.92,33.81,33.86,84234.0,26.9758,27.0076,26.92,26.9598,84234.0
2018-01-16 11:00:00,33.86,34.01,33.81,33.84,229705.0,26.9598,27.0793,26.92,26.9439,229705.0
2018-01-16 11:10:00,33.85,33.92,33.67,33.79,55633.0,26.9519,27.0076,26.8085,26.9041,55633.0
2018-01-16 11:20:00,33.79,33.9,33.7,33.89,66752.0,26.9041,26.9917,26.8324,26.9837,66752.0
2018-01-16 11:30:00,33.9,33.9,33.76,33.76,36977.0,26.9917,26.9917,26.8802,26.8802,36977.0
2018-01-16 11:40:00,33.76,33.77,33.64,33.73,53404.0,26.8802,26.8882,26.7847,26.8563,53404.0
2018-01-16 11:50:00,33.72,33.73,33.4,33.44,87908.0,26.8484,26.8563,26.5936,26.6254,87908.0
2018-01-16 12:00:00,33.44,33.53,33.36,33.4,60546.0,26.6254,26.6971,26.5617,26.5936,60546.0
2018-01-16 12:10:00,33.4,33.47,33.39,33.4,41141.0,26.5936,26.6493,26.5856,26.5936,41141.0
2018-01-16 12:20:00,33.39,33.39,33.27,33.34,57597.0,26.5856,26.5856,26.4901,26.5458,57597.0
2018-01-16 12:30:00,33.34,33.34,33.18,33.26,41655.0,26.5458,26.5458,26.4184,26.4821,41655.0
2018-01-16 12:40:00,33.27,33.33,33.22,33.22,33432.0,26.4901,26.5378,26.4503,26.4503,33432.0
2018-01-16 12:50:00,33.23,33.24,33.13,33.14,38505.0,26.4582,26.4662,26.3786,26.3866,38505.0
2018-01-16 13:00:00,33.15,33.24,33.14,33.23,53161.0,26.3945,26.4662,26.3866,26.4582,53161.0
2018-01-16 13:10:00,33.23,33.23,33.21,33.22,28362.0,26.4582,26.4582,26.4423,26.4503,28362.0
2018-01-16 13:20:00,33.23,33.23,33.15,33.16,72596.0,26.4582,26.4582,26.3945,26.4025,72596.0
2018-01-16 13:30:00,33.14,33.15,33.02,33.06,29788.0,26.3866,26.3945,26.291,26.3229,29788.0
2018-01-16 13:40:00,33.06,33.14,33.06,33.08,24270.0,26.3229,26.3866,26.3229,26.3388,24270.0
2018-01-16 13:50:00,33.09,33.09,32.91,32.91,62402.0,26.3467,26.3467,26.2034,26.2034,62402.0
2018-01-16 14:00:00,32.91,32.94,32.65,32.67,89064.0,26.2034,26.2273,25.9964,26.0123,89064.0
2018-01-16 14:10:00,32.68,32.69,32.33,32.39,124443.0,26.0203,26.0283,25.7416,25.7894,124443.0
2018-01-16 14:20:00,32.39,32.4,32.18,32.21,152755.0,25.7894,25.7974,25.6222,25.6461,152755.0
2018-01-16 14:30:00,32.2,32.31,32.19,32.27,213846.0,25.6381,25.7257,25.6301,25.6938,213846.0
2018-01-16 14:40:00,32.27,32.28,32.15,32.23,100924.0,25.6938,25.7018,25.5983,25.662,100924.0
2018-01-16 14:50:00,32.23,32.4,32.23,32.37,117411.0,25.662,25.7974,25.662,25.7735,117411.0
2018-01-16 15:00:00,32.36,32.44,32.31,32.37,151361.0,25.7655,25.8292,25.7257,25.7735,151361.0
2018-01-16 15:10:00,32.37,32.37,32.13,32.23,106249.0,25.7735,25.7735,25.5824,25.662,106249.0
2018-01-16 15:20:00,32.23,32.45,32.21,32.39,230254.0,25.662,25.8372,25.6461,25.7894,230254.0
2018-01-16 15:30:00,32.39,32.48,32.34,32.4,206421.0,25.7894,25.8611,25.7496,25.7974,206421.0
2018-01-16 15:40:00,32.41,32.45,32.33,32.4,305622.0,25.8053,25.8372,25.7416,25.7974,305622.0
2018-01-16 15:50:00,32.4,32.43,32.28,32.32,428329.0,25.7974,25.8212,25.7018,25.7337,428329.0
2018-01-17 09:30:00,33.27,33.27,32.87,33.04,119814.0,26.4901,26.4901,26.1716,26.3069,119814.0
2018-01-17 09:40:00,33.05,33.28,32.88,33.26,109302.0,26.3149,26.498,26.1795,26.4821,109302.0
2018-01-17 09:50:00,33.26,33.33,33.1,33.22,85741.0,26.4821,26.5378,26.3547,26.4503,85741.0
2018-01-17 10:00:00,33.22,33.23,33.06,33.16,59176.0,26.4503,26.4582,26.3229,26.4025,59176.0
2018-01-17 10:10:00,33.14,33.2,33.08,33.19,58860.0,26.3866,26.4343,26.3388,26.4264,58860.0
2018-01-17 10:20:00,33.19,33.24,33.06,33.1,47230.0,26.4264,26.4662,26.3229,26.3547,47230.0
2018-01-17 10:30:00,33.1,33.26,33.04,33.21,58492.0,26.3547,26.4821,26.3069,26.4423,58492.0
2018-01-17 10:40:00,33.2,33.31,33.18,33.29,75243.0,26.4343,26.5219,26.4184,26.506,75243.0
2018-01-17 10:50:00,33.28,33.33,33.22,33.31,98088.0,26.498,26.5378,26.4503,26.5219,98088.0
2018-01-17 11:00:00,33.3,33.34,33.21,33.26,32804.0,26.5139,26.5458,26.4423,26.4821,32804.0
2018-01-17 11:10:00,33.26,33.28,33.1,33.26,91329.0,26.4821,26.498,26.3547,26.4821,91329.0
2018-01-17 11:20:00,33.26,33.31,33.2,33.23,63804.0,26.4821,26.5219,26.4343,26.4582,63804.0
2018-01-17 11:30:00,33.23,33.26,33.18,33.22,34442.0,26.4582,26.4821,26.4184,26.4503,34442.0
2018-01-17 11:40:00,33.21,33.21,33.12,33.16,55686.0,26.4423,26.4423,26.3706,26.4025,55686.0
2018-01-17 11:50:00,33.16,33.21,33.11,33.15,62147.0,26.4025,26.4423,26.3627,26.3945,62147.0
2018-01-17 12:00:00,33.15,33.2,33.12,33.19,52035.0,26.3945,26.4343,26.3706,26.4264,52035.0
2018-01-17 12:10:00,33.19,33.19,33.08,33.11,57530.0,26.4264,26.4264,26.3388,26.3627,57530.0
2018-01-17 12:20:00,33.12,33.16,33.09,33.14,25823.0,26.3706,26.4025,26.3467,26.3866,25823.0
2018-01-17 12:30:00,33.14,33.14,33.02,33.03,57799.0,26.3866,26.3866,26.291,26.299,57799.0
2018-01-17 12:40:00,33.02,33.02,32.95,32.99,55715.0,26.291,26.291,26.2353,26.2671,55715.0
2018-01-17 12:50:00,32.98,33.04,32.91,32.91,31532.0,26.2592,26.3069,26.2034,26.2034,31532.0
2018-01-17 13:00:00,32.91,32.91,32.78,32.8,42927.0,26.2034,26.2034,26.0999,26.1158,42927.0
2018-01-17 13:10:00,32.79,32.81,32.71,32.71,49853.0,26.1079,26.1238,26.0442,26.0442,49853.0
2018-01-17 13:20:00,32.73,32.86,32.72,32.83,38251.0,26.0601,26.1636,26.0521,26.1397,38251.0
2018-01-17 13:30:00,32.82,32.87,32.76,32.85,53416.0,26.1318,26.1716,26.084,26.1557,53416.0
2018-01-17 13:40:00,32.85,32.85,32.72,32.73,39884.0,26.1557,26.1557,26.0521,26.0601,39884.0
2018-01-17 13:50:00,32.72,32.77,32.71,32.76,26956.0,26.0521,26.092,26.0442,26.084,26956.0
2018-01-17 14:00:00,32.77,32.86,32.75,32.84,81957.0,26.092,26.1636,26.076,26.1477,81957.0
2018-01-17 14:10:00,32.84,32.96,32.84,32.91,77729.0,26.1477,26.2432,26.1477,26.2034,77729.0
2018-01-17 14:20:00,32.91,32.92,32.88,32.91,113653.0,26.2034,26.2114,26.1795,26.2034,113653.0
2018-01-17 14:30:00,32.91,33.06,32.9,33.03,68499.0,26.2034,26.3229,26.1955,26.299,68499.0
2018-01-17 14:40:00,33.03,33.11,33.02,33.09,61128.0,26.299,26.3627,26.291,26.3467,61128.0
2018-01-17 14:50:00,33.09,33.1,33.06,33.08,72759.0,26.3467,26.3547,26.3229,26.3388,72759.0
2018-01-17 15:00:00,33.09,33.09,33.0,33.01,57142.0,26.3467,26.3467,26.2751,26.283,57142.0
2018-01-17 15:10:00,33.01,33.02,32.92,32.94,69761.0,26.283,26.291,26.2114,26.2273,69761.0
2018-01-17 15:20:00,32.93,32.94,32.74,32.88,135396.0,26.2193,26.2273,26.0681,26.1795,135396.0
2018-01-17 15:30:00,32.88,32.92,32.85,32.88,177925.0,26.1795,26.2114,26.1557,26.1795,177925.0
2018-01-17 15:40:00,32.89,32.92,32.83,32.9,176390.0,26.1875,26.2114,26.1397,26.1955,176390.0
2018-01-17 15:50:00,32.9,32.91,32.67,32.77,395176.0,26.1955,26.2034,26.0123,26.092,395176.0
2018-01-18 09:30:00,32.81,32.81,32.61,32.69,40143.0,26.1238,26.1238,25.9646,26.0283,40143.0
2018-01-18 09:40:00,32.76,32.79,32.6,32.75,39869.0,26.084,26.1079,25.9566,26.076,39869.0
2018-01-18 09:50:00,32.76,32.91,32.73,32.85,41985.0,26.084,26.2034,26.0601,26.1557,41985.0
2018-01-18 10:00:00,32.86,32.9,32.77,32.8,34778.0,26.1636,26.1955,26.092,26.1158,34778.0
2018-01-18 10:10:00,32.79,32.79,32.64,32.65,42149.0,26.1079,26.1079,25.9884,25.9964,42149.0
2018-01-18 10:20:00,32.67,32.67,32.44,32.6,78806.0,26.0123,26.0123,25.8292,25.9566,78806.0
2018-01-18 10:30:00,32.61,32.71,32.6,32.69,34389.0,25.9646,26.0442,25.9566,26.0283,34389.0
2018-01-18 10:40:00,32.68,32.71,32.61,32.7,25435.0,26.0203,26.0442,25.9646,26.0362,25435.0
2018-01-18 10:50:00,32.7,32.75,32.62,32.64,36941.0,26.0362,26.076,25.9725,25.9884,36941.0
2018-01-18 11:00:00,32.63,32.74,32.63,32.67,23614.0,25.9805,26.0681,25.9805,26.0123,23614.0
2018-01-18 11:10:00,32.67,32.79,32.66,32.76,24079.0,26.0123,26.1079,26.0044,26.084,24079.0
2018-01-18 11:20:00,32.76,32.77,32.57,32.6,53527.0,26.084,26.092,25.9327,25.9566,53527.0
2018-01-18 11:30:00,32.6,32.66,32.56,32.56,21666.0,25.9566,26.0044,25.9247,25.9247,21666.0
2018-01-18 11:40:00,32.54,32.56,32.45,32.54,59859.0,25.9088,25.9247,25.8372,25.9088,59859.0
2018-01-18 11:50:00,32.54,32.58,32.52,32.55,13423.0,25.9088,25.9407,25.8929,25.9168,13423.0
2018-01-18 12:00:00,32.55,32.68,32.55,32.63,21532.0,25.9168,26.0203,25.9168,25.9805,21532.0
2018-01-18 12:10:00,32.63,32.78,32.63,32.75,39700.0,25.9805,26.0999,25.9805,26.076,39700.0
2018-01-18 12:20:00,32.76,32.78,32.69,32.76,18970.0,26.084,26.0999,26.0283,26.084,18970.0
2018-01-18 12:30:00,32.75,32.77,32.66,32.67,16727.0,26.076,26.092,26.0044,26.0123,16727.0
2018-01-18 12:40:00,32.66,32.78,32.66,32.77,17532.0,26.0044,26.0999,26.0044,26.092,17532.0
2018-01-18 12:50:00,32.77,32.82,32.76,32.8,18071.0,26.092,26.1318,26.084,26.1158,18071.0
2018-01-18 13:00:00,32.79,32.8,32.71,32.73,16940.0,26.1079,26.1158,26.0442,26.0601,16940.0
2018-01-18 13:10:00,32.72,32.75,32.69,32.74,28127.0,26.0521,26.076,26.0283,26.0681,28127.0
2018-01-18 13:20:00,32.76,32.85,32.75,32.85,32856.0,26.084,26.1557,26.076,26.1557,32856.0
2018-01-18 13:30:00,32.85,32.88,32.82,32.84,22889.0,26.1557,26.1795,26.1318,26.1477,22889.0
2018-01-18 13:40:00,32.84,32.9,32.84,32.88,24045.0,26.1477,26.1955,26.1477,26.1795,24045.0
2018-01-18 13:50:00,32.88,32.92,32.79,32.9,48837.0,26.1795,26.2114,26.1079,26.1955,48837.0
2018-01-18 14:00:00,32.9,32.94,32.88,32.9,34674.0,26.1955,26.2273,26.1795,26.1955,34674.0
2018-01-18 14:10:00,32.9,32.97,32.89,32.95,38409.0,26.1955,26.2512,26.1875,26.2353,38409.0
2018-01-18 14:20:00,32.95,33.01,32.93,33.0,144925.0,26.2353,26.283,26.2193,26.2751,144925.0
2018-01-18 14:30:00,33.0,33.03,32.91,33.0,55357.0,26.2751,26.299,26.2034,26.2751,55357.0
2018-01-18 14:40:00,33.0,33.0,32.96,32.98,40094.0,26.2751,26.2751,26.2432,26.2592,40094.0
2018-01-18 14:50:00,32.98,33.05,32.98,33.02,29137.0,26.2592,26.3149,26.2592,26.291,29137.0
2018-01-18 15:00:00,33.01,33.04,32.97,33.04,47388.0,26.283,26.3069,26.2512,26.3069,47388.0
2018-01-18 15:10:00,33.03,33.08,33.02,33.04,54113.0,26.299,26.3388,26.291,26.3069,54113.0
2018-01-18 15:20:00,33.04,33.06,33.01,33.05,51703.0,26.3069,26.3229,26.283,26.3149,51703.0
2018-01-18 15:30:00,33.04,33.05,32.96,33.05,94837.0,26.3069,26.3149,26.2432,26.3149,94837.0
2018-01-18 15:40:00,33.05,33.07,32.94,32.94,157218.0,26.3149,26.3308,26.2273,26.2273,157218.0
2018-01-18 15:50:00,32.94,33.06,32.93,33.04,351441.0,26.2273,26.3229,26.2193,26.3069,351441.0
2018-01-19 09:30:00,33.24,33.58,32.99,33.5,122613.0,26.4662,26.7369,26.2671,26.6732,122613.0
2018-01-19 09:40:00,33.47,33.71,33.28,33.33,77958.0,26.6493,26.8404,26.498,26.5378,77958.0
2018-01-19 09:50:00,33.33,33.33,33.13,33.28,57359.0,26.5378,26.5378,26.3786,26.498,57359.0
2018-01-19 10:00:00,33.3,33.42,33.24,33.39,29141.0,26.5139,26.6095,26.4662,26.5856,29141.0
2018-01-19 10:10:00,33.39,33.48,33.37,33.45,43693.0,26.5856,26.6573,26.5697,26.6334,43693.0
2018-01-19 10:20:00,33.46,33.48,33.36,33.48,28110.0,26.6413,26.6573,26.5617,26.6573,28110.0
2018-01-19 10:30:00,33.48,33.5,33.44,33.49,57582.0,26.6573,26.6732,26.6254,26.6652,57582.0
2018-01-19 10:40:00,33.5,33.57,33.49,33.56,86496.0,26.6732,26.7289,26.6652,26.721,86496.0
2018-01-19 10:50:00,33.53,33.6,33.53,33.56,49089.0,26.6971,26.7528,26.6971,26.721,49089.0
2018-01-19 11:00:00,33.56,33.59,33.47,33.48,48807.0,26.721,26.7448,26.6493,26.6573,48807.0
2018-01-19 11:10:00,33.49,33.53,33.45,33.51,43689.0,26.6652,26.6971,26.6334,26.6812,43689.0
2018-01-19 11:20:00,33.51,33.6,33.48,33.49,29346.0,26.6812,26.7528,26.6573,26.6652,29346.0
2018-01-19 11:30:00,33.48,33.56,33.45,33.46,30411.0,26.6573,26.721,26.6334,26.6413,30411.0
2018-01-19 11:40:00,33.47,33.48,33.38,33.4,39743.0,26.6493,26.6573,26.5776,26.5936,39743.0
2018-01-19 11:50:00,33.4,33.46,33.39,33.43,28420.0,26.5936,26.6413,26.5856,26.6175,28420.0
2018-01-19 12:00:00,33.42,33.5,33.42,33.48,20689.0,26.6095,26.6732,26.6095,26.6573,20689.0
2018-01-19 12:10:00,33.48,33.48,33.4,33.47,18699.0,26.6573,26.6573,26.5936,26.6493,18699.0
2018-01-19 12:20:00,33.48,33.48,33.45,33.46,15462.0,26.6573,26.6573,26.6334,26.6413,15462.0
2018-01-19 12:30:00,33.46,33.5,33.43,33.49,20138.0,26.6413,26.6732,26.6175,26.6652,20138.0
2018-01-19 12:40:00,33.5,33.5,33.46,33.48,14921.0,26.6732,26.6732,26.6413,26.6573,14921.0
2018-01-19 12:50:00,33.5,33.51,33.44,33.48,53813.0,26.6732,26.6812,26.6254,26.6573,53813.0
2018-01-19 13:00:00,33.47,33.49,33.44,33.47,26419.0,26.6493,26.6652,26.6254,26.6493,26419.0
2018-01-19 13:10:00,33.47,33.52,33.46,33.52,30636.0,26.6493,26.6891,26.6413,26.6891,30636.0
2018-01-19 13:20:00,33.51,33.52,33.46,33.5,21646.0,26.6812,26.6891,26.6413,26.6732,21646.0
2018-01-19 13:30:00,33.49,33.5,33.47,33.48,15107.0,26.6652,26.6732,26.6493,26.6573,15107.0
2018-01-19 13:40:00,33.48,33.5,33.46,33.48,18689.0,26.6573,26.6732,26.6413,26.6573,18689.0
2018-01-19 13:50:00,33.48,33.58,33.47,33.58,22911.0,26.6573,26.7369,26.6493,26.7369,22911.0
2018-01-19 14:00:00,33.58,33.63,33.58,33.63,38578.0,26.7369,26.7767,26.7369,26.7767,38578.0
2018-01-19 14:10:00,33.63,33.71,33.62,33.7,47274.0,26.7767,26.8404,26.7687,26.8324,47274.0
2018-01-19 14:20:00,33.69,33.74,33.61,33.7,62777.0,26.8245,26.8643,26.7608,26.8324,62777.0
2018-01-19 14:30:00,33.69,33.77,33.65,33.71,58552.0,26.8245,26.8882,26.7926,26.8404,58552.0
2018-01-19 14:40:00,33.71,33.75,33.68,33.75,136469.0,26.8404,26.8722,26.8165,26.8722,136469.0
2018-01-19 14:50:00,33.74,33.75,33.66,33.66,37361.0,26.8643,26.8722,26.8006,26.8006,37361.0
2018-01-19 15:00:00,33.67,33.69,33.65,33.67,45727.0,26.8085,26.8245,26.7926,26.8085,45727.0
2018-01-19 15:10:00,33.67,33.74,33.67,33.74,51404.0,26.8085,26.8643,26.8085,26.8643,51404.0
2018-01-19 15:20:00,33.74,33.74,33.69,33.74,64039.0,26.8643,26.8643,26.8245,26.8643,64039.0
2018-01-19 15:30:00,33.74,33.79,33.74,33.76,47355.0,26.8643,26.9041,26.8643,26.8802,47355.0
2018-01-19 15:40:00,33.77,33.82,33.76,33.82,85497.0,26.8882,26.928,26.8802,26.928,85497.0
2018-01-19 15:50:00,33.81,33.93,33.81,33.93,247898.0,26.92,27.0156,26.92,27.0156,247898.0
2018-01-22 09:30:00,33.9,34.2,33.82,33.94,79543.0,26.9917,27.2305,26.928,27.0235,79543.0
2018-01-22 09:40:00,33.93,34.19,33.88,34.17,121817.0,27.0156,27.2226,26.9758,27.2067,121817.0
2018-01-22 09:50:00,34.17,34.5,34.13,34.41,108055.0,27.2067,27.4694,27.1748,27.3977,108055.0
2018-01-22 10:00:00,34.42,34.7,34.41,34.62,129386.0,27.4057,27.6286,27.3977,27.565,129386.0
2018-01-22 10:10:00,34.61,34.67,34.56,34.57,57669.0,27.557,27.6048,27.5172,27.5251,57669.0
2018-01-22 10:20:00,34.57,34.61,34.46,34.59,37901.0,27.5251,27.557,27.4376,27.5411,37901.0
2018-01-22 10:30:00,34.58,34.65,34.57,34.6,67095.0,27.5331,27.5888,27.5251,27.549,67095.0
2018-01-22 10:40:00,34.6,34.79,34.59,34.79,64870.0,27.549,27.7003,27.5411,27.7003,64870.0
2018-01-22 10:50:00,34.8,34.84,34.68,34.74,160177.0,27.7083,27.7401,27.6127,27.6605,160177.0
2018-01-22 11:00:00,34.74,34.91,34.74,34.88,129847.0,27.6605,27.7959,27.6605,27.772,129847.0
2018-01-22 11:10:00,34.87,34.87,34.67,34.69,133957.0,27.764,27.764,27.6048,27.6207,133957.0
2018-01-22 11:20:00,34.67,34.77,34.65,34.73,56419.0,27.6048,27.6844,27.5888,27.6525,56419.0
2018-01-22 11:30:00,34.72,34.76,34.67,34.73,60689.0,27.6446,27.6764,27.6048,27.6525,60689.0
2018-01-22 11:40:00,34.71,34.74,34.68,34.69,47159.0,27.6366,27.6605,27.6127,27.6207,47159.0
2018-01-22 11:50:00,34.7,34.73,34.61,34.73,43444.0,27.6286,27.6525,27.557,27.6525,43444.0
2018-01-22 12:00:00,34.72,34.78,34.7,34.76,34603.0,27.6446,27.6923,27.6286,27.6764,34603.0
2018-01-22 12:10:00,34.75,34.83,34.74,34.82,33996.0,27.6685,27.7322,27.6605,27.7242,33996.0
2018-01-22 12:20:00,34.83,34.94,34.82,34.9,68692.0,27.7322,27.8197,27.7242,27.7879,68692.0
2018-01-22 12:30:00,34.91,34.93,34.81,34.85,34132.0,27.7959,27.8118,27.7162,27.7481,34132.0
2018-01-22 12:40:00,34.85,34.86,34.72,34.75,37386.0,27.7481,27.756,27.6446,27.6685,37386.0
2018-01-22 12:50:00,34.74,34.79,34.65,34.67,37131.0,27.6605,27.7003,27.5888,27.6048,37131.0
2018-01-22 13:00:00,34.67,34.69,34.62,34.68,30398.0,27.6048,27.6207,27.565,27.6127,30398.0
2018-01-22 13:10:00,34.69,34.71,34.66,34.7,26591.0,27.6207,27.6366,27.5968,27.6286,26591.0
2018-01-22 13:20:00,34.7,34.71,34.61,34.62,35416.0,27.6286,27.6366,27.557,27.565,35416.0
2018-01-22 13:30:00,34.62,34.63,34.57,34.59,37382.0,27.565,27.5729,27.5251,27.5411,37382.0
2018-01-22 13:40:00,34.6,34.65,34.51,34.52,60664.0,27.549,27.5888,27.4774,27.4853,60664.0
2018-01-22 13:50:00,34.52,34.63,34.49,34.63,37789.0,27.4853,27.5729,27.4614,27.5729,37789.0
2018-01-22 14:00:00,34.62,34.63,34.52,34.58,49051.0,27.565,27.5729,27.4853,27.5331,49051.0
2018-01-22 14:10:00,34.6,34.61,34.54,34.58,33611.0,27.549,27.557,27.5013,27.5331,33611.0
2018-01-22 14:20:00,34.58,34.66,34.53,34.64,46310.0,27.5331,27.5968,27.4933,27.5809,46310.0
2018-01-22 14:30:00,34.63,34.71,34.59,34.65,57513.0,27.5729,27.6366,27.5411,27.5888,57513.0
2018-01-22 14:40:00,34.66,34.67,34.49,34.53,101345.0,27.5968,27.6048,27.4614,27.4933,101345.0
2018-01-22 14:50:00,34.54,34.54,34.46,34.49,51971.0,27.5013,27.5013,27.4376,27.4614,51971.0
2018-01-22 15:00:00,34.48,34.51,34.41,34.43,33114.0,27.4535,27.4774,27.3977,27.4137,33114.0
2018-01-22 15:10:00,34.43,34.52,34.39,34.48,69385.0,27.4137,27.4853,27.3818,27.4535,69385.0
2018-01-22 15:20:00,34.48,34.54,34.46,34.47,56979.0,27.4535,27.5013,27.4376,27.4455,56979.0
2018-01-22 15:30:00,34.47,34.49,34.4,34.42,80035.0,27.4455,27.4614,27.3898,27.4057,80035.0
2018-01-22 15:40:00,34.41,34.56,34.41,34.55,176074.0,27.3977,27.5172,27.3977,27.5092,176074.0
2018-01-22 15:50:00,34.55,34.62,34.55,34.61,389147.0,27.5092,27.565,27.5092,27.557,389147.0
2018-01-23 09:30:00,35.27,35.5,35.24,35.45,166542.0,28.0825,28.2656,28.0586,28.2258,166542.0
2018-01-23 09:40:00,35.43,35.5,35.24,35.42,91213.0,28.2099,28.2656,28.0586,28.2019,91213.0
2018-01-23 09:50:00,35.43,35.5,35.26,35.27,74941.0,28.2099,28.2656,28.0745,28.0825,74941.0
2018-01-23 10:00:00,35.25,35.29,34.97,34.99,142800.0,28.0666,28.0984,27.8436,27.8596,142800.0
2018-01-23 10:10:00,34.96,34.97,34.75,34.91,101387.0,27.8357,27.8436,27.6685,27.7959,101387.0
2018-01-23 10:20:00,34.93,34.94,34.54,34.54,43952.0,27.8118,27.8197,27.5013,27.5013,43952.0
2018-01-23 10:30:00,34.54,34.58,34.44,34.58,40730.0,27.5013,27.5331,27.4216,27.5331,40730.0
2018-01-23 10:40:00,34.58,34.59,34.33,34.35,49918.0,27.5331,27.5411,27.334,27.35,49918.0
2018-01-23 10:50:00,34.35,34.43,34.34,34.43,31521.0,27.35,27.4137,27.342,27.4137,31521.0
2018-01-23 11:00:00,34.42,34.6,34.41,34.55,43984.0,27.4057,27.549,27.3977,27.5092,43984.0
2018-01-23 11:10:00,34.53,34.56,34.43,34.43,42167.0,27.4933,27.5172,27.4137,27.4137,42167.0
2018-01-23 11:20:00,34.43,34.52,34.3,34.32,50714.0,27.4137,27.4853,27.3102,27.3261,50714.0
2018-01-23 11:30:00,34.3,34.36,34.26,34.36,41644.0,27.3102,27.3579,27.2783,27.3579,41644.0
2018-01-23 11:40:00,34.35,34.42,34.3,34.34,32111.0,27.35,27.4057,27.3102,27.342,32111.0
2018-01-23 11:50:00,34.33,34.44,34.29,34.42,38462.0,27.334,27.4216,27.3022,27.4057,38462.0
2018-01-23 12:00:00,34.43,34.47,34.38,34.44,40204.0,27.4137,27.4455,27.3739,27.4216,40204.0
2018-01-23 12:10:00,34.43,34.48,34.43,34.45,20900.0,27.4137,27.4535,27.4137,27.4296,20900.0
2018-01-23 12:20:00,34.45,34.49,34.45,34.49,27089.0,27.4296,27.4614,27.4296,27.4614,27089.0
2018-01-23 12:30:00,34.51,34.59,34.51,34.57,23947.0,27.4774,27.5411,27.4774,27.5251,23947.0
2018-01-23 12:40:00,34.58,34.6,34.54,34.56,22101.0,27.5331,27.549,27.5013,27.5172,22101.0
2018-01-23 12:50:00,34.57,34.58,34.5,34.57,34429.0,27.5251,27.5331,27.4694,27.5251,34429.0
2018-01-23 13:00:00,34.57,34.61,34.55,34.59,42928.0,27.5251,27.557,27.5092,27.5411,42928.0
2018-01-23 13:10:00,34.58,34.59,34.51,34.57,13646.0,27.5331,27.5411,27.4774,27.5251,13646.0
2018-01-23 13:20:00,34.57,34.63,34.53,34.62,38068.0,27.5251,27.5729,27.4933,27.565,38068.0
2018-01-23 13:30:00,34.62,34.71,34.58,34.65,49460.0,27.565,27.6366,27.5331,27.5888,49460.0
2018-01-23 13:40:00,34.65,34.69,34.61,34.63,49446.0,27.5888,27.6207,27.557,27.5729,49446.0
2018-01-23 13:50:00,34.63,34.7,34.63,34.7,24207.0,27.5729,27.6286,27.5729,27.6286,24207.0
2018-01-23 14:00:00,34.7,34.72,34.63,34.69,68700.0,27.6286,27.6446,27.5729,27.6207,68700.0
2018-01-23 14:10:00,34.7,34.83,34.7,34.83,33099.0,27.6286,27.7322,27.6286,27.7322,33099.0
2018-01-23 14:20:00,34.83,34.94,34.83,34.92,54658.0,27.7322,27.8197,27.7322,27.8038,54658.0
2018-01-23 14:30:00,34.92,34.92,34.76,34.79,124799.0,27.8038,27.8038,27.6764,27.7003,124799.0
2018-01-23 14:40:00,34.79,34.87,34.78,34.82,77276.0,27.7003,27.764,27.6923,27.7242,77276.0
2018-01-23 14:50:00,34.83,34.87,34.79,34.79,21364.0,27.7322,27.764,27.7003,27.7003,21364.0
2018-01-23 15:00:00,34.8,34.84,34.71,34.8,130263.0,27.7083,27.7401,27.6366,27.7083,130263.0
2018-01-23 15:10:00,34.8,34.84,34.78,34.8,41213.0,27.7083,27.7401,27.6923,27.7083,41213.0
2018-01-23 15:20:00,34.81,34.84,34.8,34.84,43157.0,27.7162,27.7401,27.7083,27.7401,43157.0
2018-01-23 15:30:00,34.84,34.99,34.83,34.99,77534.0,27.7401,27.8596,27.7322,27.8596,77534.0
2018-01-23 15:40:00,34.99,35.02,34.95,35.0,161323.0,27.8596,27.8834,27.8277,27.8675,161323.0
2018-01-23 15:50:00,34.99,35.01,34.94,34.94,243556.0,27.8596,27.8755,27.8197,27.8197,243556.0
2018-01-24 09:30:00,34.98,35.12,34.64,34.76,47236.0,27.8516,27.9631,27.5809,27.6764,47236.0
2018-01-24 09:40:00,34.72,34.85,34.5,34.57,28981.0,27.6446,27.7481,27.4694,27.5251,28981.0
2018-01-24 09:50:00,34.58,34.58,34.38,34.38,43645.0,27.5331,27.5331,27.3739,27.3739,43645.0
2018-01-24 10:00:00,34.38,34.44,34.29,34.37,52304.0,27.3739,27.4216,27.3022,27.3659,52304.0
2018-01-24 10:10:00,34.38,34.5,34.36,34.5,28285.0,27.3739,27.4694,27.3579,27.4694,28285.0
2018-01-24 10:20:00,34.51,34.59,34.51,34.51,29757.0,27.4774,27.5411,27.4774,27.4774,29757.0
2018-01-24 10:30:00,34.5,34.54,34.39,34.54,25625.0,27.4694,27.5013,27.3818,27.5013,25625.0
2018-01-24 10:40:00,34.53,34.56,34.45,34.45,22523.0,27.4933,27.5172,27.4296,27.4296,22523.0
2018-01-24 10:50:00,34.44,34.49,34.39,34.43,56287.0,27.4216,27.4614,27.3818,27.4137,56287.0
2018-01-24 11:00:00,34.43,34.46,34.38,34.38,20166.0,27.4137,27.4376,27.3739,27.3739,20166.0
2018-01-24 11:10:00,34.38,34.4,34.27,34.3,43770.0,27.3739,27.3898,27.2863,27.3102,43770.0
2018-01-24 11:20:00,34.3,34.4,34.3,34.35,26274.0,27.3102,27.3898,27.3102,27.35,26274.0
2018-01-24 11:30:00,34.35,34.35,33.89,33.89,107152.0,27.35,27.35,26.9837,26.9837,107152.0
2018-01-24 11:40:00,33.88,34.03,33.87,34.0,67434.0,26.9758,27.0952,26.9678,27.0713,67434.0
2018-01-24 11:50:00,34.0,34.18,34.0,34.13,30105.0,27.0713,27.2146,27.0713,27.1748,30105.0
2018-01-24 12:00:00,34.11,34.13,33.9,33.9,32502.0,27.1589,27.1748,26.9917,26.9917,32502.0
2018-01-24 12:10:00,33.91,33.92,33.75,33.84,72850.0,26.9996,27.0076,26.8722,26.9439,72850.0
2018-01-24 12:20:00,33.83,33.83,33.68,33.71,44362.0,26.9359,26.9359,26.8165,26.8404,44362.0
2018-01-24 12:30:00,33.7,33.8,33.7,33.72,20523.0,26.8324,26.9121,26.8324,26.8484,20523.0
2018-01-24 12:40:00,33.72,33.76,33.7,33.73,30063.0,26.8484,26.8802,26.8324,26.8563,30063.0
2018-01-24 12:50:00,33.74,33.8,33.71,33.77,31238.0,26.8643,26.9121,26.8404,26.8882,31238.0
2018-01-24 13:00:00,33.76,33.82,33.66,33.66,67212.0,26.8802,26.928,26.8006,26.8006,67212.0
2018-01-24 13:10:00,33.68,33.75,33.66,33.69,37185.0,26.8165,26.8722,26.8006,26.8245,37185.0
2018-01-24 13:20:00,33.67,33.82,33.62,33.82,34954.0,26.8085,26.928,26.7687,26.928,34954.0
2018-01-24 13:30:00,33.79,33.93,33.79,33.91,32678.0,26.9041,27.0156,26.9041,26.9996,32678.0
2018-01-24 13:40:00,33.9,34.04,33.88,33.96,41203.0,26.9917,27.1031,26.9758,27.0394,41203.0
2018-01-24 13:50:00,33.98,33.98,33.87,33.89,37041.0,27.0554,27.0554,26.9678,26.9837,37041.0
2018-01-24 14:00:00,33.9,33.94,33.84,33.84,43172.0,26.9917,27.0235,26.9439,26.9439,43172.0
2018-01-24 14:10:00,33.84,33.92,33.82,33.91,30572.0,26.9439,27.0076,26.928,26.9996,30572.0
2018-01-24 14:20:00,33.92,33.92,33.78,33.8,52929.0,27.0076,27.0076,26.8961,26.9121,52929.0
2018-01-24 14:30:00,33.82,33.82,33.78,33.79,36656.0,26.928,26.928,26.8961,26.9041,36656.0
2018-01-24 14:40:00,33.78,33.84,33.73,33.83,38241.0,26.8961,26.9439,26.8563,26.9359,38241.0
2018-01-24 14:50:00,33.81,33.82,33.76,33.76,24575.0,26.92,26.928,26.8802,26.8802,24575.0
2018-01-24 15:00:00,33.76,33.81,33.74,33.8,31492.0,26.8802,26.92,26.8643,26.9121,31492.0
2018-01-24 15:10:00,33.8,33.82,33.75,33.78,42097.0,26.9121,26.928,26.8722,26.8961,42097.0
2018-01-24 15:20:00,33.78,33.88,33.78,33.86,57232.0,26.8961,26.9758,26.8961,26.9598,57232.0
2018-01-24 15:30:00,33.86,33.95,33.85,33.94,81498.0,26.9598,27.0315,26.9519,27.0235,81498.0
2018-01-24 15:40:00,33.94,33.95,33.87,33.9,104029.0,27.0235,27.0315,26.9678,26.9917,104029.0
2018-01-24 15:50:00,33.91,33.91,33.82,33.84,161627.0,26.9996,26.9996,26.928,26.9439,161627.0
2018-01-25 09:30:00,34.74,34.74,33.93,33.93,113971.0,27.6605,27.6605,27.0156,27.0156,113971.0
2018-01-25 09:40:00,33.87,33.9,33.61,33.77,73008.0,26.9678,26.9917,26.7608,26.8882,73008.0
2018-01-25 09:50:00,33.8,33.95,33.77,33.9,49408.0,26.9121,27.0315,26.8882,26.9917,49408.0
2018-01-25 10:00:00,33.9,33.92,33.39,33.41,148256.0,26.9917,27.0076,26.5856,26.6015,148256.0
2018-01-25 10:10:00,33.42,33.63,33.38,33.49,88683.0,26.6095,26.7767,26.5776,26.6652,88683.0
2018-01-25 10:20:00,33.51,33.62,33.43,33.44,127478.0,26.6812,26.7687,26.6175,26.6254,127478.0
2018-01-25 10:30:00,33.43,33.51,33.43,33.45,59725.0,26.6175,26.6812,26.6175,26.6334,59725.0
2018-01-25 10:40:00,33.44,33.47,33.34,33.39,39362.0,26.6254,26.6493,26.5458,26.5856,39362.0
2018-01-25 10:50:00,33.39,33.44,33.32,33.35,115752.0,26.5856,26.6254,26.5299,26.5538,115752.0
2018-01-25 11:00:00,33.35,33.43,33.28,33.36,61496.0,26.5538,26.6175,26.498,26.5617,61496.0
2018-01-25 11:10:00,33.32,33.36,33.29,33.3,26274.0,26.5299,26.5617,26.506,26.5139,26274.0
2018-01-25 11:20:00,33.3,33.34,33.22,33.27,38933.0,26.5139,26.5458,26.4503,26.4901,38933.0
2018-01-25 11:30:00,33.28,33.37,33.28,33.31,33585.0,26.498,26.5697,26.498,26.5219,33585.0
2018-01-25 11:40:00,33.32,33.37,33.25,33.28,37978.0,26.5299,26.5697,26.4741,26.498,37978.0
2018-01-25 11:50:00,33.25,33.28,33.15,33.2,62580.0,26.4741,26.498,26.3945,26.4343,62580.0
2018-01-25 12:00:00,33.2,33.2,33.15,33.16,22965.0,26.4343,26.4343,26.3945,26.4025,22965.0
2018-01-25 12:10:00,33.17,33.27,33.17,33.2,28844.0,26.4104,26.4901,26.4104,26.4343,28844.0
2018-01-25 12:20:00,33.2,33.24,33.14,33.21,29164.0,26.4343,26.4662,26.3866,26.4423,29164.0
2018-01-25 12:30:00,33.21,33.24,33.12,33.12,36900.0,26.4423,26.4662,26.3706,26.3706,36900.0
2018-01-25 12:40:00,33.14,33.2,33.11,33.2,55000.0,26.3866,26.4343,26.3627,26.4343,55000.0
2018-01-25 12:50:00,33.2,33.21,33.06,33.08,37056.0,26.4343,26.4423,26.3229,26.3388,37056.0
2018-01-25 13:00:00,33.09,33.1,33.05,33.07,28824.0,26.3467,26.3547,26.3149,26.3308,28824.0
2018-01-25 13:10:00,33.08,33.11,33.06,33.07,51604.0,26.3388,26.3627,26.3229,26.3308,51604.0
2018-01-25 13:20:00,33.08,33.08,32.93,32.93,36470.0,26.3388,26.3388,26.2193,26.2193,36470.0
2018-01-25 13:30:00,32.94,32.99,32.92,32.96,20808.0,26.2273,26.2671,26.2114,26.2432,20808.0
2018-01-25 13:40:00,32.96,33.07,32.93,32.99,40288.0,26.2432,26.3308,26.2193,26.2671,40288.0
2018-01-25 13:50:00,32.99,33.03,32.96,33.01,44139.0,26.2671,26.299,26.2432,26.283,44139.0
2018-01-25 14:00:00,33.01,33.14,33.0,33.14,27197.0,26.283,26.3866,26.2751,26.3866,27197.0
2018-01-25 14:10:00,33.12,33.12,32.98,32.98,41944.0,26.3706,26.3706,26.2592,26.2592,41944.0
2018-01-25 14:20:00,32.98,33.02,32.91,32.97,32901.0,26.2592,26.291,26.2034,26.2512,32901.0
2018-01-25 14:30:00,32.96,32.98,32.87,32.89,50553.0,26.2432,26.2592,26.1716,26.1875,50553.0
2018-01-25 14:40:00,32.9,32.95,32.81,32.86,64172.0,26.1955,26.2353,26.1238,26.1636,64172.0
2018-01-25 14:50:00,32.88,32.88,32.75,32.8,82570.0,26.1795,26.1795,26.076,26.1158,82570.0
2018-01-25 15:00:00,32.81,32.82,32.76,32.76,49187.0,26.1238,26.1318,26.084,26.084,49187.0
2018-01-25 15:10:00,32.76,32.81,32.7,32.8,71420.0,26.084,26.1238,26.0362,26.1158,71420.0
2018-01-25 15:20:00,32.81,32.9,32.78,32.87,58565.0,26.1238,26.1955,26.0999,26.1716,58565.0
2018-01-25 15:30:00,32.87,32.87,32.77,32.8,81324.0,26.1716,26.1716,26.092,26.1158,81324.0
2018-01-25 15:40:00,32.8,32.87,32.79,32.84,107511.0,26.1158,26.1716,26.1079,26.1477,107511.0
2018-01-25 15:50:00,32.85,32.88,32.76,32.87,347149.0,26.1557,26.1795,26.084,26.1716,347149.0
2018-01-26 09:30:00,32.83,32.86,32.09,32.63,157359.0,26.1397,26.1636,25.5505,25.9805,157359.0
2018-01-26 09:40:00,32.63,32.9,32.62,32.8,32966.0,25.9805,26.1955,25.9725,26.1158,32966.0
2018-01-26 09:50:00,32.8,33.17,32.79,33.1,68176.0,26.1158,26.4104,26.1079,26.3547,68176.0
2018-01-26 10:00:00,33.1,33.12,32.97,33.04,36387.0,26.3547,26.3706,26.2512,26.3069,36387.0
2018-01-26 10:10:00,33.05,33.27,33.04,33.22,114898.0,26.3149,26.4901,26.3069,26.4503,114898.0
2018-01-26 10:20:00,33.23,33.23,33.07,33.16,60350.0,26.4582,26.4582,26.3308,26.4025,60350.0
2018-01-26 10:30:00,33.17,33.22,33.1,33.14,24943.0,26.4104,26.4503,26.3547,26.3866,24943.0
2018-01-26 10:40:00,33.14,33.15,32.94,32.95,23756.0,26.3866,26.3945,26.2273,26.2353,23756.0
2018-01-26 10:50:00,32.95,33.07,32.95,33.04,21249.0,26.2353,26.3308,26.2353,26.3069,21249.0
2018-01-26 11:00:00,33.05,33.13,32.9,33.13,95084.0,26.3149,26.3786,26.1955,26.3786,95084.0
2018-01-26 11:10:00,33.11,33.22,33.11,33.16,33703.0,26.3627,26.4503,26.3627,26.4025,33703.0
2018-01-26 11:20:00,33.16,33.18,33.06,33.15,68918.0,26.4025,26.4184,26.3229,26.3945,68918.0
2018-01-26 11:30:00,33.16,33.29,33.16,33.19,39770.0,26.4025,26.506,26.4025,26.4264,39770.0
2018-01-26 11:40:00,33.22,33.22,33.08,33.21,54948.0,26.4503,26.4503,26.3388,26.4423,54948.0
2018-01-26 11:50:00,33.2,33.27,33.13,33.27,18731.0,26.4343,26.4901,26.3786,26.4901,18731.0
2018-01-26 12:00:00,33.27,33.3,33.23,33.26,69912.0,26.4901,26.5139,26.4582,26.4821,69912.0
2018-01-26 12:10:00,33.24,33.29,33.24,33.26,18218.0,26.4662,26.506,26.4662,26.4821,18218.0
2018-01-26 12:20:00,33.27,33.27,33.15,33.18,19704.0,26.4901,26.4901,26.3945,26.4184,19704.0
2018-01-26 12:30:00,33.18,33.18,33.09,33.11,23772.0,26.4184,26.4184,26.3467,26.3627,23772.0
2018-01-26 12:40:00,33.11,33.17,33.11,33.16,18733.0,26.3627,26.4104,26.3627,26.4025,18733.0
2018-01-26 12:50:00,33.17,33.24,33.16,33.23,16310.0,26.4104,26.4662,26.4025,26.4582,16310.0
2018-01-26 13:00:00,33.23,33.24,33.19,33.22,16002.0,26.4582,26.4662,26.4264,26.4503,16002.0
2018-01-26 13:10:00,33.22,33.23,33.18,33.2,18855.0,26.4503,26.4582,26.4184,26.4343,18855.0
2018-01-26 13:20:00,33.21,33.25,33.16,33.16,13346.0,26.4423,26.4741,26.4025,26.4025,13346.0
2018-01-26 13:30:00,33.16,33.18,33.11,33.12,14406.0,26.4025,26.4184,26.3627,26.3706,14406.0
2018-01-26 13:40:00,33.13,33.18,33.12,33.18,16089.0,26.3786,26.4184,26.3706,26.4184,16089.0
2018-01-26 13:50:00,33.18,33.2,33.14,33.17,22617.0,26.4184,26.4343,26.3866,26.4104,22617.0
2018-01-26 14:00:00,33.18,33.18,33.13,33.18,28696.0,26.4184,26.4184,26.3786,26.4184,28696.0
2018-01-26 14:10:00,33.18,33.24,33.17,33.22,13248.0,26.4184,26.4662,26.4104,26.4503,13248.0
2018-01-26 14:20:00,33.23,33.25,33.2,33.21,18650.0,26.4582,26.4741,26.4343,26.4423,18650.0
2018-01-26 14:30:00,33.21,33.21,33.16,33.19,17418.0,26.4423,26.4423,26.4025,26.4264,17418.0
2018-01-26 14:40:00,33.19,33.25,33.19,33.25,21117.0,26.4264,26.4741,26.4264,26.4741,21117.0
2018-01-26 14:50:00,33.24,33.28,33.2,33.22,30750.0,26.4662,26.498,26.4343,26.4503,30750.0
2018-01-26 15:00:00,33.23,33.24,33.16,33.23,24415.0,26.4582,26.4662,26.4025,26.4582,24415.0
2018-01-26 15:10:00,33.23,33.3,33.22,33.28,40560.0,26.4582,26.5139,26.4503,26.498,40560.0
2018-01-26 15:20:00,33.29,33.3,33.24,33.25,44535.0,26.506,26.5139,26.4662,26.4741,44535.0
2018-01-26 15:30:00,33.25,33.59,33.22,33.58,179051.0,26.4741,26.7448,26.4503,26.7369,179051.0
2018-01-26 15:40:00,33.57,33.71,33.57,33.65,150177.0,26.7289,26.8404,26.7289,26.7926,150177.0
2018-01-26 15:50:00,33.65,33.7,33.6,33.68,160250.0,26.7926,26.8324,26.7528,26.8165,160250.0
2018-01-29 09:30:00,33.43,33.77,33.37,33.7,48344.0,26.6175,26.8882,26.5697,26.8324,48344.0
2018-01-29 09:40:00,33.75,33.85,33.64,33.8,35510.0,26.8722,26.9519,26.7847,26.9121,35510.0
2018-01-29 09:50:00,33.82,33.83,33.57,33.58,26372.0,26.928,26.9359,26.7289,26.7369,26372.0
2018-01-29 10:00:00,33.58,33.59,33.41,33.47,23981.0,26.7369,26.7448,26.6015,26.6493,23981.0
2018-01-29 10:10:00,33.47,33.48,33.3,33.32,22891.0,26.6493,26.6573,26.5139,26.5299,22891.0
2018-01-29 10:20:00,33.31,33.37,33.23,33.26,12980.0,26.5219,26.5697,26.4582,26.4821,12980.0
2018-01-29 10:30:00,33.25,33.27,33.13,33.15,25387.0,26.4741,26.4901,26.3786,26.3945,25387.0
2018-01-29 10:40:00,33.14,33.17,33.01,33.15,29267.0,26.3866,26.4104,26.283,26.3945,29267.0
2018-01-29 10:50:00,33.14,33.21,33.1,33.16,27573.0,26.3866,26.4423,26.3547,26.4025,27573.0
2018-01-29 11:00:00,33.16,33.24,33.13,33.16,66829.0,26.4025,26.4662,26.3786,26.4025,66829.0
2018-01-29 11:10:00,33.15,33.23,33.12,33.14,27123.0,26.3945,26.4582,26.3706,26.3866,27123.0
2018-01-29 11:20:00,33.17,33.28,33.17,33.28,43671.0,26.4104,26.498,26.4104,26.498,43671.0
2018-01-29 11:30:00,33.3,33.3,33.25,33.26,19357.0,26.5139,26.5139,26.4741,26.4821,19357.0
2018-01-29 11:40:00,33.26,33.34,33.2,33.24,27078.0,26.4821,26.5458,26.4343,26.4662,27078.0
2018-01-29 11:50:00,33.23,33.29,33.23,33.24,17375.0,26.4582,26.506,26.4582,26.4662,17375.0
2018-01-29 12:00:00,33.24,33.29,33.2,33.25,17118.0,26.4662,26.506,26.4343,26.4741,17118.0
2018-01-29 12:10:00,33.25,33.36,33.25,33.32,14755.0,26.4741,26.5617,26.4741,26.5299,14755.0
2018-01-29 12:20:00,33.3,33.33,33.27,33.27,9037.0,26.5139,26.5378,26.4901,26.4901,9037.0
2018-01-29 12:30:00,33.26,33.36,33.26,33.35,15884.0,26.4821,26.5617,26.4821,26.5538,15884.0
2018-01-29 12:40:00,33.34,33.38,33.3,33.37,12683.0,26.5458,26.5776,26.5139,26.5697,12683.0
2018-01-29 12:50:00,33.37,33.49,33.37,33.47,23381.0,26.5697,26.6652,26.5697,26.6493,23381.0
2018-01-29 13:00:00,33.48,33.56,33.45,33.54,15375.0,26.6573,26.721,26.6334,26.705,15375.0
2018-01-29 13:10:00,33.53,33.54,33.44,33.47,18562.0,26.6971,26.705,26.6254,26.6493,18562.0
2018-01-29 13:20:00,33.46,33.49,33.46,33.46,15605.0,26.6413,26.6652,26.6413,26.6413,15605.0
2018-01-29 13:30:00,33.46,33.46,33.32,33.38,26193.0,26.6413,26.6413,26.5299,26.5776,26193.0
2018-01-29 13:40:00,33.37,33.39,33.33,33.37,24580.0,26.5697,26.5856,26.5378,26.5697,24580.0
2018-01-29 13:50:00,33.35,33.37,33.3,33.3,21441.0,26.5538,26.5697,26.5139,26.5139,21441.0
2018-01-29 14:00:00,33.31,33.38,33.3,33.35,25668.0,26.5219,26.5776,26.5139,26.5538,25668.0
2018-01-29 14:10:00,33.34,33.42,33.32,33.38,28505.0,26.5458,26.6095,26.5299,26.5776,28505.0
2018-01-29 14:20:00,33.38,33.38,33.3,33.34,25987.0,26.5776,26.5776,26.5139,26.5458,25987.0
2018-01-29 14:30:00,33.33,33.51,33.33,33.46,35507.0,26.5378,26.6812,26.5378,26.6413,35507.0
2018-01-29 14:40:00,33.46,33.51,33.43,33.44,25246.0,26.6413,26.6812,26.6175,26.6254,25246.0
2018-01-29 14:50:00,33.44,33.51,33.43,33.43,28101.0,26.6254,26.6812,26.6175,26.6175,28101.0
2018-01-29 15:00:00,33.44,33.48,33.4,33.47,28475.0,26.6254,26.6573,26.5936,26.6493,28475.0
2018-01-29 15:10:00,33.47,33.58,33.46,33.55,33906.0,26.6493,26.7369,26.6413,26.713,33906.0
2018-01-29 15:20:00,33.55,33.55,33.47,33.47,34945.0,26.713,26.713,26.6493,26.6493,34945.0
2018-01-29 15:30:00,33.47,33.54,33.47,33.51,52140.0,26.6493,26.705,26.6493,26.6812,52140.0
2018-01-29 15:40:00,33.51,33.52,33.4,33.42,83696.0,26.6812,26.6891,26.5936,26.6095,83696.0
2018-01-29 15:50:00,33.43,33.51,33.42,33.47,180512.0,26.6175,26.6812,26.6095,26.6493,180512.0
2018-01-30 09:30:00,33.04,33.26,32.86,33.02,63779.0,26.3069,26.4821,26.1636,26.291,63779.0
2018-01-30 09:40:00,32.96,32.96,32.7,32.8,47651.0,26.2432,26.2432,26.0362,26.1158,47651.0
2018-01-30 09:50:00,32.8,32.92,32.73,32.92,28707.0,26.1158,26.2114,26.0601,26.2114,28707.0
2018-01-30 10:00:00,32.92,33.05,32.82,32.85,50077.0,26.2114,26.3149,26.1318,26.1557,50077.0
2018-01-30 10:10:00,32.83,32.89,32.56,32.61,38911.0,26.1397,26.1875,25.9247,25.9646,38911.0
2018-01-30 10:20:00,32.59,32.74,32.56,32.7,21089.0,25.9486,26.0681,25.9247,26.0362,21089.0
2018-01-30 10:30:00,32.7,32.88,32.7,32.76,42050.0,26.0362,26.1795,26.0362,26.084,42050.0
2018-01-30 10:40:00,32.73,32.78,32.67,32.75,35924.0,26.0601,26.0999,26.0123,26.076,35924.0
2018-01-30 10:50:00,32.75,32.79,32.7,32.74,25836.0,26.076,26.1079,26.0362,26.0681,25836.0
2018-01-30 11:00:00,32.76,32.79,32.65,32.73,32894.0,26.084,26.1079,25.9964,26.0601,32894.0
2018-01-30 11:10:00,32.73,32.86,32.71,32.84,32109.0,26.0601,26.1636,26.0442,26.1477,32109.0
2018-01-30 11:20:00,32.83,32.84,32.68,32.7,15657.0,26.1397,26.1477,26.0203,26.0362,15657.0
2018-01-30 11:30:00,32.69,32.71,32.62,32.62,18065.0,26.0283,26.0442,25.9725,25.9725,18065.0
2018-01-30 11:40:00,32.61,32.71,32.54,32.54,15309.0,25.9646,26.0442,25.9088,25.9088,15309.0
2018-01-30 11:50:00,32.55,32.61,32.53,32.53,14285.0,25.9168,25.9646,25.9009,25.9009,14285.0
2018-01-30 12:00:00,32.53,32.61,32.53,32.6,11892.0,25.9009,25.9646,25.9009,25.9566,11892.0
2018-01-30 12:10:00,32.6,32.67,32.58,32.63,12648.0,25.9566,26.0123,25.9407,25.9805,12648.0
2018-01-30 12:20:00,32.63,32.65,32.51,32.53,26657.0,25.9805,25.9964,25.8849,25.9009,26657.0
2018-01-30 12:30:00,32.52,32.54,32.43,32.45,40542.0,25.8929,25.9088,25.8212,25.8372,40542.0
2018-01-30 12:40:00,32.45,32.5,32.42,32.42,7900.0,25.8372,25.877,25.8133,25.8133,7900.0
2018-01-30 12:50:00,32.41,32.52,32.4,32.51,19704.0,25.8053,25.8929,25.7974,25.8849,19704.0
2018-01-30 13:00:00,32.5,32.5,32.37,32.38,9882.0,25.877,25.877,25.7735,25.7814,9882.0
2018-01-30 13:10:00,32.37,32.38,32.32,32.37,13167.0,25.7735,25.7814,25.7337,25.7735,13167.0
2018-01-30 13:20:00,32.36,32.37,32.3,32.3,15269.0,25.7655,25.7735,25.7177,25.7177,15269.0
2018-01-30 13:30:00,32.32,32.48,32.31,32.47,27082.0,25.7337,25.8611,25.7257,25.8531,27082.0
2018-01-30 13:40:00,32.49,32.56,32.47,32.56,14411.0,25.869,25.9247,25.8531,25.9247,14411.0
2018-01-30 13:50:00,32.57,32.59,32.5,32.59,25360.0,25.9327,25.9486,25.877,25.9486,25360.0
2018-01-30 14:00:00,32.57,32.6,32.5,32.5,13432.0,25.9327,25.9566,25.877,25.877,13432.0
2018-01-30 14:10:00,32.49,32.6,32.49,32.55,24412.0,25.869,25.9566,25.869,25.9168,24412.0
2018-01-30 14:20:00,32.55,32.6,32.53,32.59,19783.0,25.9168,25.9566,25.9009,25.9486,19783.0
2018-01-30 14:30:00,32.59,32.6,32.43,32.43,40821.0,25.9486,25.9566,25.8212,25.8212,40821.0
2018-01-30 14:40:00,32.45,32.47,32.41,32.47,19104.0,25.8372,25.8531,25.8053,25.8531,19104.0
2018-01-30 14:50:00,32.45,32.5,32.41,32.41,16738.0,25.8372,25.877,25.8053,25.8053,16738.0
2018-01-30 15:00:00,32.41,32.44,32.38,32.42,12532.0,25.8053,25.8292,25.7814,25.8133,12532.0
2018-01-30 15:10:00,32.43,32.5,32.41,32.48,22579.0,25.8212,25.877,25.8053,25.8611,22579.0
2018-01-30 15:20:00,32.49,32.53,32.47,32.47,24397.0,25.869,25.9009,25.8531,25.8531,24397.0
2018-01-30 15:30:00,32.48,32.59,32.48,32.55,40765.0,25.8611,25.9486,25.8611,25.9168,40765.0
2018-01-30 15:40:00,32.55,32.58,32.49,32.55,79796.0,25.9168,25.9407,25.869,25.9168,79796.0
2018-01-30 15:50:00,32.55,32.56,32.49,32.53,253310.0,25.9168,25.9247,25.869,25.9009,253310.0
2018-01-31 09:30:00,32.65,32.72,32.35,32.35,52113.0,25.9964,26.0521,25.7575,25.7575,52113.0
2018-01-31 09:40:00,32.37,32.5,32.33,32.37,50480.0,25.7735,25.877,25.7416,25.7735,50480.0
2018-01-31 09:50:00,32.39,32.49,32.28,32.35,36291.0,25.7894,25.869,25.7018,25.7575,36291.0
2018-01-31 10:00:00,32.35,32.46,31.87,31.94,117045.0,25.7575,25.8451,25.3754,25.4311,117045.0
2018-01-31 10:10:00,31.95,32.18,31.94,32.12,27196.0,25.4391,25.6222,25.4311,25.5744,27196.0
2018-01-31 10:20:00,32.11,32.18,32.06,32.1,17396.0,25.5665,25.6222,25.5266,25.5585,17396.0
2018-01-31 10:30:00,32.07,32.17,32.07,32.09,14956.0,25.5346,25.6142,25.5346,25.5505,14956.0
2018-01-31 10:40:00,32.09,32.09,31.82,31.82,29020.0,25.5505,25.5505,25.3355,25.3355,29020.0
2018-01-31 10:50:00,31.81,31.89,31.59,31.63,66338.0,25.3276,25.3913,25.1524,25.1843,66338.0
2018-01-31 11:00:00,31.63,31.64,31.41,31.43,65466.0,25.1843,25.1922,25.0091,25.025,65466.0
2018-01-31 11:10:00,31.42,31.55,31.22,31.24,151584.0,25.0171,25.1206,24.8578,24.8737,151584.0
2018-01-31 11:20:00,31.24,31.39,31.17,31.3,108403.0,24.8737,24.9932,24.818,24.9215,108403.0
2018-01-31 11:30:00,31.29,31.53,31.26,31.47,103657.0,24.9136,25.1046,24.8897,25.0569,103657.0
2018-01-31 11:40:00,31.47,31.57,31.42,31.54,42920.0,25.0569,25.1365,25.0171,25.1126,42920.0
2018-01-31 11:50:00,31.54,31.68,31.52,31.67,27198.0,25.1126,25.2241,25.0967,25.2161,27198.0
2018-01-31 12:00:00,31.67,31.77,31.62,31.63,32520.0,25.2161,25.2957,25.1763,25.1843,32520.0
2018-01-31 12:10:00,31.63,31.79,31.58,31.79,66228.0,25.1843,25.3117,25.1445,25.3117,66228.0
2018-01-31 12:20:00,31.79,31.88,31.78,31.85,53462.0,25.3117,25.3833,25.3037,25.3594,53462.0
2018-01-31 12:30:00,31.85,31.9,31.79,31.8,28007.0,25.3594,25.3992,25.3117,25.3196,28007.0
2018-01-31 12:40:00,31.81,31.82,31.72,31.75,37370.0,25.3276,25.3355,25.2559,25.2798,37370.0
2018-01-31 12:50:00,31.73,31.8,31.73,31.79,14625.0,25.2639,25.3196,25.2639,25.3117,14625.0
2018-01-31 13:00:00,31.78,31.87,31.77,31.86,16895.0,25.3037,25.3754,25.2957,25.3674,16895.0
2018-01-31 13:10:00,31.86,31.95,31.85,31.95,11549.0,25.3674,25.4391,25.3594,25.4391,11549.0
2018-01-31 13:20:00,31.94,32.02,31.94,32.02,25108.0,25.4311,25.4948,25.4311,25.4948,25108.0
2018-01-31 13:30:00,32.0,32.02,31.93,31.93,15163.0,25.4789,25.4948,25.4231,25.4231,15163.0
2018-01-31 13:40:00,31.96,31.99,31.92,31.96,13661.0,25.447,25.4709,25.4152,25.447,13661.0
2018-01-31 13:50:00,31.96,32.1,31.93,31.93,18042.0,25.447,25.5585,25.4231,25.4231,18042.0
2018-01-31 14:00:00,31.94,31.99,31.77,31.9,30962.0,25.4311,25.4709,25.2957,25.3992,30962.0
2018-01-31 14:10:00,31.9,31.92,31.73,31.81,88222.0,25.3992,25.4152,25.2639,25.3276,88222.0
2018-01-31 14:20:00,31.8,31.81,31.59,31.59,84337.0,25.3196,25.3276,25.1524,25.1524,84337.0
2018-01-31 14:30:00,31.6,31.69,31.58,31.62,55439.0,25.1604,25.232,25.1445,25.1763,55439.0
2018-01-31 14:40:00,31.59,31.67,31.38,31.38,53348.0,25.1524,25.2161,24.9852,24.9852,53348.0
2018-01-31 14:50:00,31.4,31.48,31.34,31.48,40582.0,25.0011,25.0648,24.9534,25.0648,40582.0
2018-01-31 15:00:00,31.48,31.55,31.43,31.51,75531.0,25.0648,25.1206,25.025,25.0887,75531.0
2018-01-31 15:10:00,31.52,31.52,31.37,31.43,67382.0,25.0967,25.0967,24.9773,25.025,67382.0
2018-01-31 15:20:00,31.42,31.46,31.35,31.46,53159.0,25.0171,25.0489,24.9613,25.0489,53159.0
2018-01-31 15:30:00,31.46,31.55,31.46,31.51,88471.0,25.0489,25.1206,25.0489,25.0887,88471.0
2018-01-31 15:40:00,31.51,31.58,31.47,31.49,148210.0,25.0887,25.1445,25.0569,25.0728,148210.0
2018-01-31 15:50:00,31.48,31.5,31.43,31.46,308939.0,25.0648,25.0808,25.025,25.0489,308939.0
2018-02-01 09:30:00,31.45,31.58,31.03,31.53,140334.0,25.041,25.1445,24.7065,25.1046,140334.0
2018-02-01 09:40:00,31.49,31.94,31.49,31.71,113432.0,25.0728,25.4311,25.0728,25.248,113432.0
2018-02-01 09:50:00,31.71,31.75,31.52,31.57,54460.0,25.248,25.2798,25.0967,25.1365,54460.0
2018-02-01 10:00:00,31.54,31.86,31.54,31.72,69706.0,25.1126,25.3674,25.1126,25.2559,69706.0
2018-02-01 10:10:00,31.72,31.83,31.62,31.79,38722.0,25.2559,25.3435,25.1763,25.3117,38722.0
2018-02-01 10:20:00,31.78,31.81,31.65,31.67,63985.0,25.3037,25.3276,25.2002,25.2161,63985.0
2018-02-01 10:30:00,31.66,31.66,31.53,31.59,60621.0,25.2082,25.2082,25.1046,25.1524,60621.0
2018-02-01 10:40:00,31.57,31.57,31.33,31.38,45054.0,25.1365,25.1365,24.9454,24.9852,45054.0
2018-02-01 10:50:00,31.39,31.44,31.33,31.4,43193.0,24.9932,25.033,24.9454,25.0011,43193.0
2018-02-01 11:00:00,31.41,31.54,31.39,31.5,44565.0,25.0091,25.1126,24.9932,25.0808,44565.0
2018-02-01 11:10:00,31.52,31.59,31.47,31.48,41915.0,25.0967,25.1524,25.0569,25.0648,41915.0
2018-02-01 11:20:00,31.47,31.48,31.35,31.35,27043.0,25.0569,25.0648,24.9613,24.9613,27043.0
2018-02-01 11:30:00,31.35,31.44,31.34,31.43,31103.0,24.9613,25.033,24.9534,25.025,31103.0
2018-02-01 11:40:00,31.41,31.44,31.29,31.29,22859.0,25.0091,25.033,24.9136,24.9136,22859.0
2018-02-01 11:50:00,31.29,31.3,31.18,31.2,40361.0,24.9136,24.9215,24.826,24.8419,40361.0
2018-02-01 12:00:00,31.2,31.27,31.14,31.19,27376.0,24.8419,24.8976,24.7941,24.8339,27376.0
2018-02-01 12:10:00,31.19,31.39,31.19,31.37,24181.0,24.8339,24.9932,24.8339,24.9773,24181.0
2018-02-01 12:20:00,31.37,31.4,31.32,31.35,19902.0,24.9773,25.0011,24.9374,24.9613,19902.0
2018-02-01 12:30:00,31.35,31.39,31.3,31.33,17263.0,24.9613,24.9932,24.9215,24.9454,17263.0
2018-02-01 12:40:00,31.34,31.43,31.34,31.41,15117.0,24.9534,25.025,24.9534,25.0091,15117.0
2018-02-01 12:50:00,31.41,31.41,31.34,31.39,17581.0,25.0091,25.0091,24.9534,24.9932,17581.0
2018-02-01 13:00:00,31.4,31.53,31.4,31.5,9916.0,25.0011,25.1046,25.0011,25.0808,9916.0
2018-02-01 13:10:00,31.51,31.6,31.51,31.57,14956.0,25.0887,25.1604,25.0887,25.1365,14956.0
2018-02-01 13:20:00,31.56,31.59,31.54,31.55,9275.0,25.1285,25.1524,25.1126,25.1206,9275.0
2018-02-01 13:30:00,31.55,31.56,31.5,31.56,11975.0,25.1206,25.1285,25.0808,25.1285,11975.0
2018-02-01 13:40:00,31.55,31.56,31.48,31.49,16834.0,25.1206,25.1285,25.0648,25.0728,16834.0
2018-02-01 13:50:00,31.5,31.51,31.42,31.43,17794.0,25.0808,25.0887,25.0171,25.025,17794.0
2018-02-01 14:00:00,31.43,31.49,31.41,31.43,20071.0,25.025,25.0728,25.0091,25.025,20071.0
2018-02-01 14:10:00,31.43,31.44,31.21,31.21,47798.0,25.025,25.033,24.8499,24.8499,47798.0
2018-02-01 14:20:00,31.21,31.23,31.06,31.16,72206.0,24.8499,24.8658,24.7304,24.81,72206.0
2018-02-01 14:30:00,31.16,31.24,31.11,31.23,23256.0,24.81,24.8737,24.7702,24.8658,23256.0
2018-02-01 14:40:00,31.23,31.36,31.23,31.36,42605.0,24.8658,24.9693,24.8658,24.9693,42605.0
2018-02-01 14:50:00,31.36,31.4,31.31,31.37,16400.0,24.9693,25.0011,24.9295,24.9773,16400.0
2018-02-01 15:00:00,31.35,31.39,31.33,31.39,18627.0,24.9613,24.9932,24.9454,24.9932,18627.0
2018-02-01 15:10:00,31.39,31.4,31.35,31.35,25001.0,24.9932,25.0011,24.9613,24.9613,25001.0
2018-02-01 15:20:00,31.36,31.36,31.24,31.24,33004.0,24.9693,24.9693,24.8737,24.8737,33004.0
2018-02-01 15:30:00,31.23,31.26,31.14,31.24,58928.0,24.8658,24.8897,24.7941,24.8737,58928.0
2018-02-01 15:40:00,31.24,31.39,31.18,31.38,76918.0,24.8737,24.9932,24.826,24.9852,76918.0
2018-02-01 15:50:00,31.38,31.45,31.33,31.37,126128.0,24.9852,25.041,24.9454,24.9773,126128.0
2018-02-02 09:30:00,31.15,32.0,31.07,31.92,122494.0,24.8021,25.4789,24.7384,25.4152,122494.0
2018-02-02 09:40:00,31.92,32.03,31.48,31.55,118811.0,25.4152,25.5028,25.0648,25.1206,118811.0
2018-02-02 09:50:00,31.55,31.7,31.29,31.32,99148.0,25.1206,25.24,24.9136,24.9374,99148.0
2018-02-02 10:00:00,31.35,31.7,31.27,31.61,75132.0,24.9613,25.24,24.8976,25.1683,75132.0
2018-02-02 10:10:00,31.61,31.97,31.59,31.82,185300.0,25.1683,25.455,25.1524,25.3355,185300.0
2018-02-02 10:20:00,31.81,31.87,31.56,31.56,58768.0,25.3276,25.3754,25.1285,25.1285,58768.0
2018-02-02 10:30:00,31.58,31.78,31.5,31.75,60860.0,25.1445,25.3037,25.0808,25.2798,60860.0
2018-02-02 10:40:00,31.77,31.77,31.5,31.51,43786.0,25.2957,25.2957,25.0808,25.0887,43786.0
2018-02-02 10:50:00,31.51,31.56,31.49,31.54,34346.0,25.0887,25.1285,25.0728,25.1126,34346.0
2018-02-02 11:00:00,31.55,31.68,31.48,31.68,74919.0,25.1206,25.2241,25.0648,25.2241,74919.0
2018-02-02 11:10:00,31.67,31.81,31.63,31.8,62059.0,25.2161,25.3276,25.1843,25.3196,62059.0
2018-02-02 11:20:00,31.79,31.79,31.64,31.67,33243.0,25.3117,25.3117,25.1922,25.2161,33243.0
2018-02-02 11:30:00,31.69,31.71,31.6,31.67,38090.0,25.232,25.248,25.1604,25.2161,38090.0
2018-02-02 11:40:00,31.68,31.72,31.49,31.54,37001.0,25.2241,25.2559,25.0728,25.1126,37001.0
2018-02-02 11:50:00,31.53,31.55,31.46,31.46,52210.0,25.1046,25.1206,25.0489,25.0489,52210.0
2018-02-02 12:00:00,31.47,31.62,31.45,31.61,39481.0,25.0569,25.1763,25.041,25.1683,39481.0
2018-02-02 12:10:00,31.6,31.68,31.56,31.59,20847.0,25.1604,25.2241,25.1285,25.1524,20847.0
2018-02-02 12:20:00,31.59,31.6,31.55,31.6,22058.0,25.1524,25.1604,25.1206,25.1604,22058.0
2018-02-02 12:30:00,31.61,31.63,31.55,31.56,24863.0,25.1683,25.1843,25.1206,25.1285,24863.0
2018-02-02 12:40:00,31.56,31.82,31.55,31.82,30363.0,25.1285,25.3355,25.1206,25.3355,30363.0
2018-02-02 12:50:00,31.81,31.82,31.62,31.64,23310.0,25.3276,25.3355,25.1763,25.1922,23310.0
2018-02-02 13:00:00,31.64,31.7,31.59,31.65,21419.0,25.1922,25.24,25.1524,25.2002,21419.0
2018-02-02 13:10:00,31.64,31.71,31.63,31.64,20001.0,25.1922,25.248,25.1843,25.1922,20001.0
2018-02-02 13:20:00,31.62,31.69,31.59,31.69,34844.0,25.1763,25.232,25.1524,25.232,34844.0
2018-02-02 13:30:00,31.69,31.75,31.66,31.72,30142.0,25.232,25.2798,25.2082,25.2559,30142.0
2018-02-02 13:40:00,31.72,31.75,31.64,31.68,34877.0,25.2559,25.2798,25.1922,25.2241,34877.0
2018-02-02 13:50:00,31.69,31.85,31.68,31.83,46370.0,25.232,25.3594,25.2241,25.3435,46370.0
2018-02-02 14:00:00,31.84,31.87,31.73,31.81,85990.0,25.3515,25.3754,25.2639,25.3276,85990.0
2018-02-02 14:10:00,31.81,31.81,31.71,31.78,44943.0,25.3276,25.3276,25.248,25.3037,44943.0
2018-02-02 14:20:00,31.78,31.79,31.61,31.64,49567.0,25.3037,25.3117,25.1683,25.1922,49567.0
2018-02-02 14:30:00,31.64,31.75,31.61,31.63,30214.0,25.1922,25.2798,25.1683,25.1843,30214.0
2018-02-02 14:40:00,31.64,31.67,31.52,31.57,38711.0,25.1922,25.2161,25.0967,25.1365,38711.0
2018-02-02 14:50:00,31.55,31.56,31.46,31.52,69086.0,25.1206,25.1285,25.0489,25.0967,69086.0
2018-02-02 15:00:00,31.51,31.58,31.45,31.48,56723.0,25.0887,25.1445,25.041,25.0648,56723.0
2018-02-02 15:10:00,31.48,31.71,31.47,31.65,72616.0,25.0648,25.248,25.0569,25.2002,72616.0
2018-02-02 15:20:00,31.66,31.8,31.65,31.73,55268.0,25.2082,25.3196,25.2002,25.2639,55268.0
2018-02-02 15:30:00,31.73,31.83,31.69,31.8,86423.0,25.2639,25.3435,25.232,25.3196,86423.0
2018-02-02 15:40:00,31.78,31.8,31.66,31.7,185570.0,25.3037,25.3196,25.2082,25.24,185570.0
2018-02-02 15:50:00,31.7,31.71,31.46,31.49,306924.0,25.24,25.248,25.0489,25.0728,306924.0
2018-02-05 09:30:00,30.27,31.18,30.15,31.08,379148.0,24.1014,24.826,24.0059,24.7464,379148.0
2018-02-05 09:40:00,31.04,31.06,30.52,30.68,247246.0,24.7145,24.7304,24.3005,24.4279,247246.0
2018-02-05 09:50:00,30.64,30.76,30.45,30.7,177516.0,24.396,24.4916,24.2447,24.4438,177516.0
2018-02-05 10:00:00,30.69,30.69,30.35,30.6,146810.0,24.4358,24.4358,24.1651,24.3642,146810.0
2018-02-05 10:10:00,30.6,30.93,30.59,30.86,114683.0,24.3642,24.6269,24.3562,24.5712,114683.0
2018-02-05 10:20:00,30.85,31.07,30.79,31.06,113000.0,24.5632,24.7384,24.5154,24.7304,113000.0
2018-02-05 10:30:00,31.05,31.06,30.59,30.63,107557.0,24.7225,24.7304,24.3562,24.3881,107557.0
2018-02-05 10:40:00,30.62,30.82,30.59,30.81,90176.0,24.3801,24.5393,24.3562,24.5314,90176.0
2018-02-05 10:50:00,30.8,31.05,30.78,30.98,108125.0,24.5234,24.7225,24.5075,24.6667,108125.0
2018-02-05 11:00:00,30.99,31.01,30.78,30.89,120700.0,24.6747,24.6906,24.5075,24.5951,120700.0
2018-02-05 11:10:00,30.89,31.07,30.77,30.77,138255.0,24.5951,24.7384,24.4995,24.4995,138255.0
2018-02-05 11:20:00,30.78,30.84,30.65,30.68,69797.0,24.5075,24.5553,24.404,24.4279,69797.0
2018-02-05 11:30:00,30.68,30.84,30.64,30.82,100057.0,24.4279,24.5553,24.396,24.5393,100057.0
2018-02-05 11:40:00,30.82,31.01,30.77,31.0,58758.0,24.5393,24.6906,24.4995,24.6827,58758.0
2018-02-05 11:50:00,31.0,31.07,30.99,31.01,48117.0,24.6827,24.7384,24.6747,24.6906,48117.0
2018-02-05 12:00:00,31.0,31.0,30.78,30.78,95756.0,24.6827,24.6827,24.5075,24.5075,95756.0
2018-02-05 12:10:00,30.78,30.79,30.63,30.65,100670.0,24.5075,24.5154,24.3881,24.404,100670.0
2018-02-05 12:20:00,30.65,30.65,30.56,30.62,87514.0,24.404,24.404,24.3323,24.3801,87514.0
2018-02-05 12:30:00,30.62,30.77,30.62,30.69,38207.0,24.3801,24.4995,24.3801,24.4358,38207.0
2018-02-05 12:40:00,30.68,30.8,30.63,30.8,37410.0,24.4279,24.5234,24.3881,24.5234,37410.0
2018-02-05 12:50:00,30.79,30.8,30.57,30.58,36903.0,24.5154,24.5234,24.3403,24.3482,36903.0
2018-02-05 13:00:00,30.55,30.6,30.5,30.5,80322.0,24.3244,24.3642,24.2845,24.2845,80322.0
2018-02-05 13:10:00,30.51,30.55,30.49,30.5,85792.0,24.2925,24.3244,24.2766,24.2845,85792.0
2018-02-05 13:20:00,30.51,30.66,30.51,30.59,37733.0,24.2925,24.4119,24.2925,24.3562,37733.0
2018-02-05 13:30:00,30.6,30.63,30.47,30.51,49709.0,24.3642,24.3881,24.2607,24.2925,49709.0
2018-02-05 13:40:00,30.5,30.62,30.49,30.58,48490.0,24.2845,24.3801,24.2766,24.3482,48490.0
2018-02-05 13:50:00,30.59,30.7,30.55,30.66,82198.0,24.3562,24.4438,24.3244,24.4119,82198.0
2018-02-05 14:00:00,30.65,30.65,30.48,30.57,69189.0,24.404,24.404,24.2686,24.3403,69189.0
2018-02-05 14:10:00,30.57,30.62,30.49,30.52,88193.0,24.3403,24.3801,24.2766,24.3005,88193.0
2018-02-05 14:20:00,30.51,30.54,30.43,30.46,118883.0,24.2925,24.3164,24.2288,24.2527,118883.0
2018-02-05 14:30:00,30.46,30.47,30.36,30.39,98618.0,24.2527,24.2607,24.1731,24.197,98618.0
2018-02-05 14:40:00,30.4,30.48,30.32,30.38,81299.0,24.2049,24.2686,24.1412,24.189,81299.0
2018-02-05 14:50:00,30.36,30.41,30.34,30.38,83899.0,24.1731,24.2129,24.1572,24.189,83899.0
2018-02-05 15:00:00,30.38,30.42,30.26,30.28,148626.0,24.189,24.2208,24.0935,24.1094,148626.0
2018-02-05 15:10:00,30.28,30.63,30.22,30.4,179968.0,24.1094,24.3881,24.0616,24.2049,179968.0
2018-02-05 15:20:00,30.4,30.66,30.3,30.61,119100.0,24.2049,24.4119,24.1253,24.3721,119100.0
2018-02-05 15:30:00,30.61,30.71,30.53,30.57,255518.0,24.3721,24.4518,24.3084,24.3403,255518.0
2018-02-05 15:40:00,30.59,30.59,30.04,30.05,408959.0,24.3562,24.3562,23.9183,23.9262,408959.0
2018-02-05 15:50:00,30.05,30.07,29.82,29.89,488026.0,23.9262,23.9422,23.7431,23.7989,488026.0
2018-02-06 09:30:00,29.09,30.1,28.86,30.1,165391.0,23.1619,23.9661,22.9788,23.9661,165391.0
2018-02-06 09:40:00,30.07,30.25,29.85,30.18,136358.0,23.9422,24.0855,23.767,24.0298,136358.0
2018-02-06 09:50:00,30.18,30.46,30.05,30.2,160708.0,24.0298,24.2527,23.9262,24.0457,160708.0
2018-02-06 10:00:00,30.21,30.41,30.03,30.1,98339.0,24.0536,24.2129,23.9103,23.9661,98339.0
2018-02-06 10:10:00,30.1,30.31,29.55,29.74,108778.0,23.9661,24.1333,23.5281,23.6794,108778.0
2018-02-06 10:20:00,29.74,29.86,29.59,29.81,94540.0,23.6794,23.775,23.56,23.7352,94540.0
2018-02-06 10:30:00,29.84,29.88,29.69,29.77,86340.0,23.759,23.7909,23.6396,23.7033,86340.0
2018-02-06 10:40:00,29.8,29.97,29.72,29.86,48868.0,23.7272,23.8626,23.6635,23.775,48868.0
2018-02-06 10:50:00,29.86,30.03,29.7,29.73,94923.0,23.775,23.9103,23.6476,23.6715,94923.0
2018-02-06 11:00:00,29.71,30.21,29.66,30.15,69696.0,23.6555,24.0536,23.6157,24.0059,69696.0
2018-02-06 11:10:00,30.15,30.38,30.05,30.37,62992.0,24.0059,24.189,23.9262,24.181,62992.0
2018-02-06 11:20:00,30.38,30.44,30.22,30.3,65442.0,24.189,24.2368,24.0616,24.1253,65442.0
2018-02-06 11:30:00,30.29,30.29,30.02,30.11,83750.0,24.1173,24.1173,23.9024,23.974,83750.0
2018-02-06 11:40:00,30.11,30.19,30.05,30.08,40001.0,23.974,24.0377,23.9262,23.9501,40001.0
2018-02-06 11:50:00,30.09,30.32,30.08,30.1,52140.0,23.9581,24.1412,23.9501,23.9661,52140.0
2018-02-06 12:00:00,30.11,30.26,30.08,30.22,31293.0,23.974,24.0935,23.9501,24.0616,31293.0
2018-02-06 12:10:00,30.21,30.36,30.12,30.28,33875.0,24.0536,24.1731,23.982,24.1094,33875.0
2018-02-06 12:20:00,30.3,30.52,30.26,30.52,41081.0,24.1253,24.3005,24.0935,24.3005,41081.0
2018-02-06 12:30:00,30.51,30.58,30.32,30.57,50254.0,24.2925,24.3482,24.1412,24.3403,50254.0
2018-02-06 12:40:00,30.56,30.56,30.2,30.25,37705.0,24.3323,24.3323,24.0457,24.0855,37705.0
2018-02-06 12:50:00,30.23,30.26,30.08,30.19,25363.0,24.0696,24.0935,23.9501,24.0377,25363.0
2018-02-06 13:00:00,30.14,30.18,29.99,30.0,39236.0,23.9979,24.0298,23.8785,23.8864,39236.0
2018-02-06 13:10:00,29.99,30.31,29.99,30.31,44284.0,23.8785,24.1333,23.8785,24.1333,44284.0
2018-02-06 13:20:00,30.31,30.35,30.18,30.22,24251.0,24.1333,24.1651,24.0298,24.0616,24251.0
2018-02-06 13:30:00,30.21,30.25,30.06,30.23,27328.0,24.0536,24.0855,23.9342,24.0696,27328.0
2018-02-06 13:40:00,30.23,30.23,30.09,30.11,20347.0,24.0696,24.0696,23.9581,23.974,20347.0
2018-02-06 13:50:00,30.11,30.13,30.01,30.04,34916.0,23.974,23.9899,23.8944,23.9183,34916.0
2018-02-06 14:00:00,30.06,30.2,30.04,30.19,39638.0,23.9342,24.0457,23.9183,24.0377,39638.0
2018-02-06 14:10:00,30.2,30.36,30.2,30.33,47406.0,24.0457,24.1731,24.0457,24.1492,47406.0
2018-02-06 14:20:00,30.33,30.48,30.29,30.44,67335.0,24.1492,24.2686,24.1173,24.2368,67335.0
2018-02-06 14:30:00,30.44,30.57,30.4,30.5,71215.0,24.2368,24.3403,24.2049,24.2845,71215.0
2018-02-06 14:40:00,30.51,30.72,30.48,30.69,59720.0,24.2925,24.4597,24.2686,24.4358,59720.0
2018-02-06 14:50:00,30.69,30.75,30.58,30.71,56822.0,24.4358,24.4836,24.3482,24.4518,56822.0
2018-02-06 15:00:00,30.73,30.97,30.72,30.97,68172.0,24.4677,24.6588,24.4597,24.6588,68172.0
2018-02-06 15:10:00,30.97,30.97,30.63,30.67,86031.0,24.6588,24.6588,24.3881,24.4199,86031.0
2018-02-06 15:20:00,30.67,30.79,30.63,30.7,79468.0,24.4199,24.5154,24.3881,24.4438,79468.0
2018-02-06 15:30:00,30.71,30.87,30.61,30.84,91052.0,24.4518,24.5791,24.3721,24.5553,91052.0
2018-02-06 15:40:00,30.84,30.87,30.59,30.59,114931.0,24.5553,24.5791,24.3562,24.3562,114931.0
2018-02-06 15:50:00,30.62,30.68,30.45,30.67,222929.0,24.3801,24.4279,24.2447,24.4199,222929.0
2018-02-07 09:30:00,30.96,31.95,30.68,31.83,167503.0,24.6508,25.4391,24.4279,25.3435,167503.0
2018-02-07 09:40:00,31.83,32.0,31.23,31.29,102809.0,25.3435,25.4789,24.8658,24.9136,102809.0
2018-02-07 09:50:00,31.24,31.55,31.1,31.52,72793.0,24.8737,25.1206,24.7623,25.0967,72793.0
2018-02-07 10:00:00,31.48,31.54,31.28,31.49,28397.0,25.0648,25.1126,24.9056,25.0728,28397.0
2018-02-07 10:10:00,31.47,31.55,31.35,31.55,38147.0,25.0569,25.1206,24.9613,25.1206,38147.0
2018-02-07 10:20:00,31.56,31.8,31.47,31.71,61984.0,25.1285,25.3196,25.0569,25.248,61984.0
2018-02-07 10:30:00,31.7,31.85,31.63,31.82,71764.0,25.24,25.3594,25.1843,25.3355,71764.0
2018-02-07 10:40:00,31.82,32.07,31.81,32.04,84262.0,25.3355,25.5346,25.3276,25.5107,84262.0
2018-02-07 10:50:00,32.05,32.12,31.89,31.93,52047.0,25.5187,25.5744,25.3913,25.4231,52047.0
2018-02-07 11:00:00,31.93,31.99,31.75,31.96,51213.0,25.4231,25.4709,25.2798,25.447,51213.0
2018-02-07 11:10:00,31.96,32.27,31.89,32.11,152968.0,25.447,25.6938,25.3913,25.5665,152968.0
2018-02-07 11:20:00,32.09,32.22,31.99,32.14,44433.0,25.5505,25.654,25.4709,25.5903,44433.0
2018-02-07 11:30:00,32.15,32.24,32.09,32.24,37719.0,25.5983,25.67,25.5505,25.67,37719.0
2018-02-07 11:40:00,32.23,32.25,32.04,32.07,82805.0,25.662,25.6779,25.5107,25.5346,82805.0
2018-02-07 11:50:00,32.07,32.21,32.04,32.21,32026.0,25.5346,25.6461,25.5107,25.6461,32026.0
2018-02-07 12:00:00,32.19,32.23,32.02,32.06,35833.0,25.6301,25.662,25.4948,25.5266,35833.0
2018-02-07 12:10:00,32.04,32.13,31.99,32.12,29484.0,25.5107,25.5824,25.4709,25.5744,29484.0
2018-02-07 12:20:00,32.12,32.43,32.08,32.42,82065.0,25.5744,25.8212,25.5426,25.8133,82065.0
2018-02-07 12:30:00,32.43,32.45,32.25,32.38,77125.0,25.8212,25.8372,25.6779,25.7814,77125.0
2018-02-07 12:40:00,32.39,32.6,32.36,32.47,113464.0,25.7894,25.9566,25.7655,25.8531,113464.0
2018-02-07 12:50:00,32.46,32.47,32.15,32.22,136922.0,25.8451,25.8531,25.5983,25.654,136922.0
2018-02-07 13:00:00,32.24,32.33,32.03,32.05,91859.0,25.67,25.7416,25.5028,25.5187,91859.0
2018-02-07 13:10:00,32.07,32.14,31.9,32.02,82663.0,25.5346,25.5903,25.3992,25.4948,82663.0
2018-02-07 13:20:00,32.01,32.1,31.8,32.08,81950.0,25.4868,25.5585,25.3196,25.5426,81950.0
2018-02-07 13:30:00,32.06,32.08,31.85,31.95,82225.0,25.5266,25.5426,25.3594,25.4391,82225.0
2018-02-07 13:40:00,31.95,32.01,31.89,31.96,58091.0,25.4391,25.4868,25.3913,25.447,58091.0
2018-02-07 13:50:00,31.95,31.97,31.64,31.69,112162.0,25.4391,25.455,25.1922,25.232,112162.0
2018-02-07 14:00:00,31.69,31.71,31.49,31.51,79147.0,25.232,25.248,25.0728,25.0887,79147.0
2018-02-07 14:10:00,31.51,31.92,31.49,31.88,207076.0,25.0887,25.4152,25.0728,25.3833,207076.0
2018-02-07 14:20:00,31.88,31.88,31.69,31.77,80724.0,25.3833,25.3833,25.232,25.2957,80724.0
2018-02-07 14:30:00,31.78,31.96,31.73,31.8,115195.0,25.3037,25.447,25.2639,25.3196,115195.0
2018-02-07 14:40:00,31.81,31.92,31.75,31.79,69151.0,25.3276,25.4152,25.2798,25.3117,69151.0
2018-02-07 14:50:00,31.78,31.81,31.63,31.79,47697.0,25.3037,25.3276,25.1843,25.3117,47697.0
2018-02-07 15:00:00,31.78,31.93,31.75,31.86,54825.0,25.3037,25.4231,25.2798,25.3674,54825.0
2018-02-07 15:10:00,31.85,31.98,31.82,31.93,34038.0,25.3594,25.4629,25.3355,25.4231,34038.0
2018-02-07 15:20:00,31.93,32.07,31.89,32.02,45162.0,25.4231,25.5346,25.3913,25.4948,45162.0
2018-02-07 15:30:00,32.02,32.15,32.0,32.11,109649.0,25.4948,25.5983,25.4789,25.5665,109649.0
2018-02-07 15:40:00,32.11,32.15,31.87,31.94,165855.0,25.5665,25.5983,25.3754,25.4311,165855.0
2018-02-07 15:50:00,31.92,31.97,31.72,31.72,225179.0,25.4152,25.455,25.2559,25.2559,225179.0
2018-02-08 09:30:00,31.93,32.28,31.76,32.11,56982.0,25.4231,25.7018,25.2878,25.5665,56982.0
2018-02-08 09:40:00,32.11,32.11,31.59,31.71,55171.0,25.5665,25.5665,25.1524,25.248,55171.0
2018-02-08 09:50:00,31.68,31.93,31.64,31.76,34769.0,25.2241,25.4231,25.1922,25.2878,34769.0
2018-02-08 10:00:00,31.74,31.99,31.64,31.99,53014.0,25.2719,25.4709,25.1922,25.4709,53014.0
2018-02-08 10:10:00,31.99,32.0,31.61,31.65,39006.0,25.4709,25.4789,25.1683,25.2002,39006.0
2018-02-08 10:20:00,31.63,31.67,31.38,31.44,76627.0,25.1843,25.2161,24.9852,25.033,76627.0
2018-02-08 10:30:00,31.45,31.7,31.45,31.62,56202.0,25.041,25.24,25.041,25.1763,56202.0
2018-02-08 10:40:00,31.61,31.7,31.46,31.47,32729.0,25.1683,25.24,25.0489,25.0569,32729.0
2018-02-08 10:50:00,31.48,31.48,31.2,31.38,48918.0,25.0648,25.0648,24.8419,24.9852,48918.0
2018-02-08 11:00:00,31.36,31.56,31.32,31.49,80880.0,24.9693,25.1285,24.9374,25.0728,80880.0
2018-02-08 11:10:00,31.46,31.55,31.31,31.38,37051.0,25.0489,25.1206,24.9295,24.9852,37051.0
2018-02-08 11:20:00,31.38,31.38,31.07,31.21,29078.0,24.9852,24.9852,24.7384,24.8499,29078.0
2018-02-08 11:30:00,31.22,31.34,31.13,31.28,34535.0,24.8578,24.9534,24.7862,24.9056,34535.0
2018-02-08 11:40:00,31.27,31.33,31.15,31.24,73145.0,24.8976,24.9454,24.8021,24.8737,73145.0
2018-02-08 11:50:00,31.25,31.47,31.22,31.26,48332.0,24.8817,25.0569,24.8578,24.8897,48332.0
2018-02-08 12:00:00,31.26,31.28,31.1,31.11,38161.0,24.8897,24.9056,24.7623,24.7702,38161.0
2018-02-08 12:10:00,31.1,31.17,31.08,31.1,48820.0,24.7623,24.818,24.7464,24.7623,48820.0
2018-02-08 12:20:00,31.1,31.13,31.02,31.05,25341.0,24.7623,24.7862,24.6986,24.7225,25341.0
2018-02-08 12:30:00,31.07,31.15,30.95,31.14,26454.0,24.7384,24.8021,24.6428,24.7941,26454.0
2018-02-08 12:40:00,31.14,31.24,31.0,31.02,36871.0,24.7941,24.8737,24.6827,24.6986,36871.0
2018-02-08 12:50:00,31.01,31.03,30.9,31.0,21197.0,24.6906,24.7065,24.603,24.6827,21197.0
2018-02-08 13:00:00,30.96,31.16,30.95,31.12,15002.0,24.6508,24.81,24.6428,24.7782,15002.0
2018-02-08 13:10:00,31.11,31.3,31.11,31.29,24429.0,24.7702,24.9215,24.7702,24.9136,24429.0
2018-02-08 13:20:00,31.3,31.46,31.25,31.31,45016.0,24.9215,25.0489,24.8817,24.9295,45016.0
2018-02-08 13:30:00,31.3,31.62,31.28,31.59,30563.0,24.9215,25.1763,24.9056,25.1524,30563.0
2018-02-08 13:40:00,31.62,31.93,31.61,31.71,65914.0,25.1763,25.4231,25.1683,25.248,65914.0
2018-02-08 13:50:00,31.7,31.82,31.67,31.73,27692.0,25.24,25.3355,25.2161,25.2639,27692.0
2018-02-08 14:00:00,31.72,31.74,31.57,31.73,18632.0,25.2559,25.2719,25.1365,25.2639,18632.0
2018-02-08 14:10:00,31.75,31.95,31.73,31.91,35963.0,25.2798,25.4391,25.2639,25.4072,35963.0
2018-02-08 14:20:00,31.91,31.92,31.74,31.86,38244.0,25.4072,25.4152,25.2719,25.3674,38244.0
2018-02-08 14:30:00,31.82,31.98,31.79,31.98,57490.0,25.3355,25.4629,25.3117,25.4629,57490.0
2018-02-08 14:40:00,31.96,32.01,31.89,31.95,30353.0,25.447,25.4868,25.3913,25.4391,30353.0
2018-02-08 14:50:00,31.96,31.96,31.68,31.78,25555.0,25.447,25.447,25.2241,25.3037,25555.0
2018-02-08 15:00:00,31.78,31.93,31.75,31.79,44944.0,25.3037,25.4231,25.2798,25.3117,44944.0
2018-02-08 15:10:00,31.74,31.86,31.69,31.84,41501.0,25.2719,25.3674,25.232,25.3515,41501.0
2018-02-08 15:20:00,31.84,32.06,31.8,31.91,92434.0,25.3515,25.5266,25.3196,25.4072,92434.0
2018-02-08 15:30:00,31.91,31.92,31.67,31.7,82852.0,25.4072,25.4152,25.2161,25.24,82852.0
2018-02-08 15:40:00,31.67,31.88,31.63,31.77,215869.0,25.2161,25.3833,25.1843,25.2957,215869.0
2018-02-08 15:50:00,31.76,31.79,31.51,31.51,300596.0,25.2878,25.3117,25.0887,25.0887,300596.0
2018-02-09 09:30:00,31.8,32.04,31.66,31.77,70561.0,25.3196,25.5107,25.2082,25.2957,70561.0
2018-02-09 09:40:00,31.77,31.99,31.56,31.88,77061.0,25.2957,25.4709,25.1285,25.3833,77061.0
2018-02-09 09:50:00,31.91,32.07,31.71,31.78,40549.0,25.4072,25.5346,25.248,25.3037,40549.0
2018-02-09 10:00:00,31.8,31.8,31.55,31.64,25752.0,25.3196,25.3196,25.1206,25.1922,25752.0
2018-02-09 10:10:00,31.65,31.71,31.44,31.48,40842.0,25.2002,25.248,25.033,25.0648,40842.0
2018-02-09 10:20:00,31.48,31.48,31.23,31.27,43329.0,25.0648,25.0648,24.8658,24.8976,43329.0
2018-02-09 10:30:00,31.27,31.41,31.25,31.25,39474.0,24.8976,25.0091,24.8817,24.8817,39474.0
2018-02-09 10:40:00,31.25,31.28,30.98,31.03,96884.0,24.8817,24.9056,24.6667,24.7065,96884.0
2018-02-09 10:50:00,31.04,31.23,30.98,31.04,76401.0,24.7145,24.8658,24.6667,24.7145,76401.0
2018-02-09 11:00:00,31.06,31.12,30.95,30.98,24931.0,24.7304,24.7782,24.6428,24.6667,24931.0
2018-02-09 11:10:00,30.96,31.05,30.73,30.88,40340.0,24.6508,24.7225,24.4677,24.5871,40340.0
2018-02-09 11:20:00,30.89,31.13,30.88,31.1,29521.0,24.5951,24.7862,24.5871,24.7623,29521.0
2018-02-09 11:30:00,31.09,31.17,31.02,31.06,11323.0,24.7543,24.818,24.6986,24.7304,11323.0
2018-02-09 11:40:00,31.05,31.06,30.97,30.99,62441.0,24.7225,24.7304,24.6588,24.6747,62441.0
2018-02-09 11:50:00,30.99,31.07,30.95,30.98,32016.0,24.6747,24.7384,24.6428,24.6667,32016.0
2018-02-09 12:00:00,30.98,31.08,30.78,30.78,70290.0,24.6667,24.7464,24.5075,24.5075,70290.0
2018-02-09 12:10:00,30.8,30.92,30.78,30.81,32133.0,24.5234,24.619,24.5075,24.5314,32133.0
2018-02-09 12:20:00,30.8,30.88,30.46,30.46,96714.0,24.5234,24.5871,24.2527,24.2527,96714.0
2018-02-09 12:30:00,30.47,30.53,30.37,30.39,80228.0,24.2607,24.3084,24.181,24.197,80228.0
2018-02-09 12:40:00,30.4,30.4,30.22,30.22,58303.0,24.2049,24.2049,24.0616,24.0616,58303.0
2018-02-09 12:50:00,30.21,30.56,30.18,30.55,30113.0,24.0536,24.3323,24.0298,24.3244,30113.0
2018-02-09 13:00:00,30.54,30.67,30.43,30.56,38580.0,24.3164,24.4199,24.2288,24.3323,38580.0
2018-02-09 13:10:00,30.55,30.59,30.43,30.54,41559.0,24.3244,24.3562,24.2288,24.3164,41559.0
2018-02-09 13:20:00,30.57,30.58,30.36,30.4,44983.0,24.3403,24.3482,24.1731,24.2049,44983.0
2018-02-09 13:30:00,30.4,30.54,30.39,30.41,56775.0,24.2049,24.3164,24.197,24.2129,56775.0
2018-02-09 13:40:00,30.42,30.79,30.39,30.77,34472.0,24.2208,24.5154,24.197,24.4995,34472.0
2018-02-09 13:50:00,30.81,31.03,30.78,30.82,24237.0,24.5314,24.7065,24.5075,24.5393,24237.0
2018-02-09 14:00:00,30.84,31.32,30.83,31.16,58174.0,24.5553,24.9374,24.5473,24.81,58174.0
2018-02-09 14:10:00,31.17,31.38,31.08,31.25,82639.0,24.818,24.9852,24.7464,24.8817,82639.0
2018-02-09 14:20:00,31.26,31.35,31.03,31.04,107495.0,24.8897,24.9613,24.7065,24.7145,107495.0
2018-02-09 14:30:00,31.04,31.09,30.93,31.06,64322.0,24.7145,24.7543,24.6269,24.7304,64322.0
2018-02-09 14:40:00,31.07,31.23,31.02,31.15,59812.0,24.7384,24.8658,24.6986,24.8021,59812.0
2018-02-09 14:50:00,31.15,31.3,30.96,30.99,57149.0,24.8021,24.9215,24.6508,24.6747,57149.0
2018-02-09 15:00:00,31.0,31.02,30.8,30.83,53333.0,24.6827,24.6986,24.5234,24.5473,53333.0
2018-02-09 15:10:00,30.82,31.16,30.79,31.08,61833.0,24.5393,24.81,24.5154,24.7464,61833.0
2018-02-09 15:20:00,31.09,31.24,31.02,31.17,80723.0,24.7543,24.8737,24.6986,24.818,80723.0
2018-02-09 15:30:00,31.18,31.44,31.16,31.31,92903.0,24.826,25.033,24.81,24.9295,92903.0
2018-02-09 15:40:00,31.31,31.68,31.31,31.6,139397.0,24.9295,25.2241,24.9295,25.1604,139397.0
2018-02-09 15:50:00,31.6,31.71,31.36,31.48,234360.0,25.1604,25.248,24.9693,25.0648,234360.0
2018-02-12 09:30:00,31.84,31.84,31.17,31.64,153297.0,25.3515,25.3515,24.818,25.1922,153297.0
2018-02-12 09:40:00,31.64,31.86,31.38,31.5,91400.0,25.1922,25.3674,24.9852,25.0808,91400.0
2018-02-12 09:50:00,31.48,31.62,31.44,31.57,59758.0,25.0648,25.1763,25.033,25.1365,59758.0
2018-02-12 10:00:00,31.58,31.66,31.32,31.43,82876.0,25.1445,25.2082,24.9374,25.025,82876.0
2018-02-12 10:10:00,31.4,31.59,31.39,31.46,69503.0,25.0011,25.1524,24.9932,25.0489,69503.0
2018-02-12 10:20:00,31.46,31.46,31.28,31.37,134450.0,25.0489,25.0489,24.9056,24.9773,134450.0
2018-02-12 10:30:00,31.38,31.58,31.33,31.44,50967.0,24.9852,25.1445,24.9454,25.033,50967.0
2018-02-12 10:40:00,31.43,31.58,31.35,31.53,40434.0,25.025,25.1445,24.9613,25.1046,40434.0
2018-02-12 10:50:00,31.56,31.66,31.47,31.66,21569.0,25.1285,25.2082,25.0569,25.2082,21569.0
2018-02-12 11:00:00,31.65,31.65,31.38,31.49,65638.0,25.2002,25.2002,24.9852,25.0728,65638.0
2018-02-12 11:10:00,31.5,31.67,31.46,31.57,31869.0,25.0808,25.2161,25.0489,25.1365,31869.0
2018-02-12 11:20:00,31.59,31.65,31.52,31.58,22819.0,25.1524,25.2002,25.0967,25.1445,22819.0
2018-02-12 11:30:00,31.56,31.88,31.56,31.87,36385.0,25.1285,25.3833,25.1285,25.3754,36385.0
2018-02-12 11:40:00,31.86,31.94,31.83,31.92,36219.0,25.3674,25.4311,25.3435,25.4152,36219.0
2018-02-12 11:50:00,31.92,32.26,31.92,32.25,75171.0,25.4152,25.6859,25.4152,25.6779,75171.0
2018-02-12 12:00:00,32.26,32.3,32.09,32.25,50242.0,25.6859,25.7177,25.5505,25.6779,50242.0
2018-02-12 12:10:00,32.26,32.4,32.24,32.26,23572.0,25.6859,25.7974,25.67,25.6859,23572.0
2018-02-12 12:20:00,32.27,32.27,32.11,32.17,29267.0,25.6938,25.6938,25.5665,25.6142,29267.0
2018-02-12 12:30:00,32.17,32.17,32.06,32.17,30441.0,25.6142,25.6142,25.5266,25.6142,30441.0
2018-02-12 12:40:00,32.18,32.19,32.1,32.14,31714.0,25.6222,25.6301,25.5585,25.5903,31714.0
2018-02-12 12:50:00,32.15,32.2,32.02,32.04,20464.0,25.5983,25.6381,25.4948,25.5107,20464.0
2018-02-12 13:00:00,32.06,32.08,31.96,32.0,35497.0,25.5266,25.5426,25.447,25.4789,35497.0
2018-02-12 13:10:00,32.01,32.22,32.01,32.1,20986.0,25.4868,25.654,25.4868,25.5585,20986.0
2018-02-12 13:20:00,32.09,32.19,32.07,32.16,18288.0,25.5505,25.6301,25.5346,25.6063,18288.0
2018-02-12 13:30:00,32.17,32.18,32.02,32.09,23584.0,25.6142,25.6222,25.4948,25.5505,23584.0
2018-02-12 13:40:00,32.09,32.12,32.02,32.11,17234.0,25.5505,25.5744,25.4948,25.5665,17234.0
2018-02-12 13:50:00,32.12,32.25,32.12,32.17,23095.0,25.5744,25.6779,25.5744,25.6142,23095.0
2018-02-12 14:00:00,32.18,32.28,32.15,32.25,25587.0,25.6222,25.7018,25.5983,25.6779,25587.0
2018-02-12 14:10:00,32.25,32.27,32.15,32.17,20230.0,25.6779,25.6938,25.5983,25.6142,20230.0
2018-02-12 14:20:00,32.18,32.39,32.18,32.38,23439.0,25.6222,25.7894,25.6222,25.7814,23439.0
2018-02-12 14:30:00,32.39,32.44,32.35,32.4,38498.0,25.7894,25.8292,25.7575,25.7974,38498.0
2018-02-12 14:40:00,32.4,32.43,32.25,32.3,37776.0,25.7974,25.8212,25.6779,25.7177,37776.0
2018-02-12 14:50:00,32.29,32.32,32.23,32.25,56571.0,25.7098,25.7337,25.662,25.6779,56571.0
2018-02-12 15:00:00,32.26,32.29,32.18,32.18,70599.0,25.6859,25.7098,25.6222,25.6222,70599.0
2018-02-12 15:10:00,32.19,32.34,32.17,32.31,82520.0,25.6301,25.7496,25.6142,25.7257,82520.0
2018-02-12 15:20:00,32.31,32.39,32.23,32.27,39934.0,25.7257,25.7894,25.662,25.6938,39934.0
2018-02-12 15:30:00,32.26,32.3,32.09,32.13,110046.0,25.6859,25.7177,25.5505,25.5824,110046.0
2018-02-12 15:40:00,32.13,32.22,31.95,32.07,368318.0,25.5824,25.654,25.4391,25.5346,368318.0
2018-02-12 15:50:00,32.07,32.18,32.04,32.08,403915.0,25.5346,25.6222,25.5107,25.5426,403915.0
2018-02-13 09:30:00,32.02,32.74,31.61,32.5,69968.0,25.4948,26.0681,25.1683,25.877,69968.0
2018-02-13 09:40:00,32.46,32.66,32.28,32.28,37664.0,25.8451,26.0044,25.7018,25.7018,37664.0
2018-02-13 09:50:00,32.3,32.3,31.85,31.98,103906.0,25.7177,25.7177,25.3594,25.4629,103906.0
2018-02-13 10:00:00,31.98,31.99,31.68,31.75,37558.0,25.4629,25.4709,25.2241,25.2798,37558.0
2018-02-13 10:10:00,31.75,32.32,31.75,32.27,184171.0,25.2798,25.7337,25.2798,25.6938,184171.0
2018-02-13 10:20:00,32.27,32.42,32.22,32.26,63340.0,25.6938,25.8133,25.654,25.6859,63340.0
2018-02-13 10:30:00,32.23,32.38,32.23,32.38,87918.0,25.662,25.7814,25.662,25.7814,87918.0
2018-02-13 10:40:00,32.38,32.76,32.38,32.73,135301.0,25.7814,26.084,25.7814,26.0601,135301.0
2018-02-13 10:50:00,32.72,32.74,32.4,32.58,46428.0,26.0521,26.0681,25.7974,25.9407,46428.0
2018-02-13 11:00:00,32.53,32.58,32.38,32.46,64827.0,25.9009,25.9407,25.7814,25.8451,64827.0
2018-02-13 11:10:00,32.47,32.49,32.31,32.4,67002.0,25.8531,25.869,25.7257,25.7974,67002.0
2018-02-13 11:20:00,32.41,32.54,32.36,32.39,54156.0,25.8053,25.9088,25.7655,25.7894,54156.0
2018-02-13 11:30:00,32.39,32.4,32.26,32.31,40219.0,25.7894,25.7974,25.6859,25.7257,40219.0
2018-02-13 11:40:00,32.31,32.45,32.29,32.43,25620.0,25.7257,25.8372,25.7098,25.8212,25620.0
2018-02-13 11:50:00,32.42,32.46,32.31,32.36,43339.0,25.8133,25.8451,25.7257,25.7655,43339.0
2018-02-13 12:00:00,32.36,32.41,32.25,32.29,16291.0,25.7655,25.8053,25.6779,25.7098,16291.0
2018-02-13 12:10:00,32.29,32.35,32.28,32.29,12176.0,25.7098,25.7575,25.7018,25.7098,12176.0
2018-02-13 12:20:00,32.27,32.39,32.26,32.36,50879.0,25.6938,25.7894,25.6859,25.7655,50879.0
2018-02-13 12:30:00,32.36,32.41,32.22,32.27,43303.0,25.7655,25.8053,25.654,25.6938,43303.0
2018-02-13 12:40:00,32.28,32.37,32.26,32.34,19532.0,25.7018,25.7735,25.6859,25.7496,19532.0
2018-02-13 12:50:00,32.36,32.46,32.34,32.44,35666.0,25.7655,25.8451,25.7496,25.8292,35666.0
2018-02-13 13:00:00,32.44,32.47,32.41,32.43,21418.0,25.8292,25.8531,25.8053,25.8212,21418.0
2018-02-13 13:10:00,32.42,32.65,32.37,32.59,44075.0,25.8133,25.9964,25.7735,25.9486,44075.0
2018-02-13 13:20:00,32.6,32.62,32.47,32.48,12729.0,25.9566,25.9725,25.8531,25.8611,12729.0
2018-02-13 13:30:00,32.47,32.5,32.44,32.5,11880.0,25.8531,25.877,25.8292,25.877,11880.0
2018-02-13 13:40:00,32.5,32.58,32.44,32.52,50622.0,25.877,25.9407,25.8292,25.8929,50622.0
2018-02-13 13:50:00,32.52,32.57,32.45,32.45,21962.0,25.8929,25.9327,25.8372,25.8372,21962.0
2018-02-13 14:00:00,32.46,32.51,32.44,32.5,19399.0,25.8451,25.8849,25.8292,25.877,19399.0
2018-02-13 14:10:00,32.5,32.56,32.49,32.53,16580.0,25.877,25.9247,25.869,25.9009,16580.0
2018-02-13 14:20:00,32.52,32.55,32.49,32.51,19691.0,25.8929,25.9168,25.869,25.8849,19691.0
2018-02-13 14:30:00,32.51,32.55,32.48,32.51,36237.0,25.8849,25.9168,25.8611,25.8849,36237.0
2018-02-13 14:40:00,32.5,32.53,32.47,32.49,20620.0,25.877,25.9009,25.8531,25.869,20620.0
2018-02-13 14:50:00,32.5,32.6,32.48,32.59,32855.0,25.877,25.9566,25.8611,25.9486,32855.0
2018-02-13 15:00:00,32.59,32.59,32.52,32.54,23614.0,25.9486,25.9486,25.8929,25.9088,23614.0
2018-02-13 15:10:00,32.53,32.62,32.49,32.62,32288.0,25.9009,25.9725,25.869,25.9725,32288.0
2018-02-13 15:20:00,32.62,32.66,32.59,32.64,51042.0,25.9725,26.0044,25.9486,25.9884,51042.0
2018-02-13 15:30:00,32.65,32.8,32.61,32.79,68413.0,25.9964,26.1158,25.9646,26.1079,68413.0
2018-02-13 15:40:00,32.78,32.82,32.71,32.77,136065.0,26.0999,26.1318,26.0442,26.092,136065.0
2018-02-13 15:50:00,32.78,32.85,32.7,32.77,191210.0,26.0999,26.1557,26.0362,26.092,191210.0
2018-02-14 09:30:00,32.56,32.56,32.14,32.26,76080.0,25.9247,25.9247,25.5903,25.6859,76080.0
2018-02-14 09:40:00,32.24,32.31,32.01,32.31,90753.0,25.67,25.7257,25.4868,25.7257,90753.0
2018-02-14 09:50:00,32.31,32.68,32.31,32.66,90486.0,25.7257,26.0203,25.7257,26.0044,90486.0
2018-02-14 10:00:00,32.67,33.05,32.64,33.02,126489.0,26.0123,26.3149,25.9884,26.291,126489.0
2018-02-14 10:10:00,33.02,33.11,32.7,33.0,45675.0,26.291,26.3627,26.0362,26.2751,45675.0
2018-02-14 10:20:00,33.01,33.06,32.82,32.83,37577.0,26.283,26.3229,26.1318,26.1397,37577.0
2018-02-14 10:30:00,32.85,33.35,32.85,33.35,40351.0,26.1557,26.5538,26.1557,26.5538,40351.0
2018-02-14 10:40:00,33.32,33.56,33.31,33.5,99001.0,26.5299,26.721,26.5219,26.6732,99001.0
2018-02-14 10:50:00,33.5,33.69,33.49,33.63,99424.0,26.6732,26.8245,26.6652,26.7767,99424.0
2018-02-14 11:00:00,33.62,33.65,33.25,33.36,59114.0,26.7687,26.7926,26.4741,26.5617,59114.0
2018-02-14 11:10:00,33.35,33.7,33.35,33.67,63440.0,26.5538,26.8324,26.5538,26.8085,63440.0
2018-02-14 11:20:00,33.68,33.71,33.49,33.56,39514.0,26.8165,26.8404,26.6652,26.721,39514.0
2018-02-14 11:30:00,33.59,33.69,33.49,33.65,58237.0,26.7448,26.8245,26.6652,26.7926,58237.0
2018-02-14 11:40:00,33.67,33.71,33.46,33.49,28591.0,26.8085,26.8404,26.6413,26.6652,28591.0
2018-02-14 11:50:00,33.48,33.53,33.39,33.53,35517.0,26.6573,26.6971,26.5856,26.6971,35517.0
2018-02-14 12:00:00,33.52,33.67,33.51,33.57,41540.0,26.6891,26.8085,26.6812,26.7289,41540.0
2018-02-14 12:10:00,33.57,33.57,33.48,33.49,22916.0,26.7289,26.7289,26.6573,26.6652,22916.0
2018-02-14 12:20:00,33.49,33.58,33.46,33.54,26000.0,26.6652,26.7369,26.6413,26.705,26000.0
2018-02-14 12:30:00,33.54,33.65,33.52,33.61,23948.0,26.705,26.7926,26.6891,26.7608,23948.0
2018-02-14 12:40:00,33.6,33.63,33.55,33.55,49342.0,26.7528,26.7767,26.713,26.713,49342.0
2018-02-14 12:50:00,33.53,33.74,33.52,33.68,56191.0,26.6971,26.8643,26.6891,26.8165,56191.0
2018-02-14 13:00:00,33.68,33.88,33.66,33.77,40824.0,26.8165,26.9758,26.8006,26.8882,40824.0
2018-02-14 13:10:00,33.76,33.86,33.69,33.69,23735.0,26.8802,26.9598,26.8245,26.8245,23735.0
2018-02-14 13:20:00,33.69,33.95,33.66,33.94,88705.0,26.8245,27.0315,26.8006,27.0235,88705.0
2018-02-14 13:30:00,33.95,34.14,33.91,33.91,99577.0,27.0315,27.1828,26.9996,26.9996,99577.0
2018-02-14 13:40:00,33.89,33.96,33.84,33.96,27749.0,26.9837,27.0394,26.9439,27.0394,27749.0
2018-02-14 13:50:00,33.96,33.96,33.86,33.86,36471.0,27.0394,27.0394,26.9598,26.9598,36471.0
2018-02-14 14:00:00,33.85,33.91,33.69,33.71,31813.0,26.9519,26.9996,26.8245,26.8404,31813.0
2018-02-14 14:10:00,33.72,33.76,33.66,33.7,29776.0,26.8484,26.8802,26.8006,26.8324,29776.0
2018-02-14 14:20:00,33.72,33.76,33.57,33.59,44515.0,26.8484,26.8802,26.7289,26.7448,44515.0
2018-02-14 14:30:00,33.58,33.67,33.55,33.66,47359.0,26.7369,26.8085,26.713,26.8006,47359.0
2018-02-14 14:40:00,33.66,33.69,33.52,33.56,36220.0,26.8006,26.8245,26.6891,26.721,36220.0
2018-02-14 14:50:00,33.56,33.61,33.52,33.52,55806.0,26.721,26.7608,26.6891,26.6891,55806.0
2018-02-14 15:00:00,33.52,33.71,33.52,33.6,56749.0,26.6891,26.8404,26.6891,26.7528,56749.0
2018-02-14 15:10:00,33.61,33.69,33.59,33.66,47572.0,26.7608,26.8245,26.7448,26.8006,47572.0
2018-02-14 15:20:00,33.66,33.67,33.58,33.6,70599.0,26.8006,26.8085,26.7369,26.7528,70599.0
2018-02-14 15:30:00,33.59,33.59,33.44,33.54,103263.0,26.7448,26.7448,26.6254,26.705,103263.0
2018-02-14 15:40:00,33.53,33.72,33.53,33.64,142565.0,26.6971,26.8484,26.6971,26.7847,142565.0
2018-02-14 15:50:00,33.65,33.67,33.59,33.65,216820.0,26.7926,26.8085,26.7448,26.7926,216820.0
2018-02-15 09:30:00,34.0,34.12,33.41,34.01,81259.0,27.0713,27.1668,26.6015,27.0793,81259.0
2018-02-15 09:40:00,34.0,34.03,33.66,33.8,35261.0,27.0713,27.0952,26.8006,26.9121,35261.0
2018-02-15 09:50:00,33.79,33.88,33.71,33.88,58942.0,26.9041,26.9758,26.8404,26.9758,58942.0
2018-02-15 10:00:00,33.87,34.05,33.85,34.03,77724.0,26.9678,27.1111,26.9519,27.0952,77724.0
2018-02-15 10:10:00,34.04,34.15,33.85,33.91,40809.0,27.1031,27.1907,26.9519,26.9996,40809.0
2018-02-15 10:20:00,33.9,33.91,33.58,33.58,60191.0,26.9917,26.9996,26.7369,26.7369,60191.0
2018-02-15 10:30:00,33.6,33.61,33.4,33.4,54538.0,26.7528,26.7608,26.5936,26.5936,54538.0
2018-02-15 10:40:00,33.41,33.45,33.19,33.3,124322.0,26.6015,26.6334,26.4264,26.5139,124322.0
2018-02-15 10:50:00,33.3,33.48,33.28,33.28,27045.0,26.5139,26.6573,26.498,26.498,27045.0
2018-02-15 11:00:00,33.27,33.35,33.08,33.11,127787.0,26.4901,26.5538,26.3388,26.3627,127787.0
2018-02-15 11:10:00,33.1,33.35,33.08,33.2,61000.0,26.3547,26.5538,26.3388,26.4343,61000.0
2018-02-15 11:20:00,33.2,33.36,33.19,33.34,21714.0,26.4343,26.5617,26.4264,26.5458,21714.0
2018-02-15 11:30:00,33.35,33.38,33.15,33.25,34015.0,26.5538,26.5776,26.3945,26.4741,34015.0
2018-02-15 11:40:00,33.25,33.37,33.23,33.37,18094.0,26.4741,26.5697,26.4582,26.5697,18094.0
2018-02-15 11:50:00,33.38,33.4,33.19,33.28,25167.0,26.5776,26.5936,26.4264,26.498,25167.0
2018-02-15 12:00:00,33.28,33.33,33.22,33.31,16475.0,26.498,26.5378,26.4503,26.5219,16475.0
2018-02-15 12:10:00,33.32,33.33,33.23,33.3,15587.0,26.5299,26.5378,26.4582,26.5139,15587.0
2018-02-15 12:20:00,33.3,33.42,33.3,33.32,36849.0,26.5139,26.6095,26.5139,26.5299,36849.0
2018-02-15 12:30:00,33.32,33.39,33.29,33.35,17347.0,26.5299,26.5856,26.506,26.5538,17347.0
2018-02-15 12:40:00,33.35,33.38,33.31,33.37,13929.0,26.5538,26.5776,26.5219,26.5697,13929.0
2018-02-15 12:50:00,33.38,33.45,33.36,33.44,26161.0,26.5776,26.6334,26.5617,26.6254,26161.0
2018-02-15 13:00:00,33.44,33.44,33.28,33.29,23504.0,26.6254,26.6254,26.498,26.506,23504.0
2018-02-15 13:10:00,33.29,33.39,33.28,33.38,14396.0,26.506,26.5856,26.498,26.5776,14396.0
2018-02-15 13:20:00,33.39,33.39,33.29,33.3,12352.0,26.5856,26.5856,26.506,26.5139,12352.0
2018-02-15 13:30:00,33.3,33.34,33.26,33.27,14930.0,26.5139,26.5458,26.4821,26.4901,14930.0
2018-02-15 13:40:00,33.28,33.34,33.27,33.3,14389.0,26.498,26.5458,26.4901,26.5139,14389.0
2018-02-15 13:50:00,33.3,33.33,33.24,33.28,15196.0,26.5139,26.5378,26.4662,26.498,15196.0
2018-02-15 14:00:00,33.28,33.4,33.27,33.37,19881.0,26.498,26.5936,26.4901,26.5697,19881.0
2018-02-15 14:10:00,33.36,33.36,33.26,33.31,21989.0,26.5617,26.5617,26.4821,26.5219,21989.0
2018-02-15 14:20:00,33.32,33.41,33.31,33.39,28547.0,26.5299,26.6015,26.5219,26.5856,28547.0
2018-02-15 14:30:00,33.39,33.47,33.38,33.47,40013.0,26.5856,26.6493,26.5776,26.6493,40013.0
2018-02-15 14:40:00,33.47,33.48,33.4,33.41,27092.0,26.6493,26.6573,26.5936,26.6015,27092.0
2018-02-15 14:50:00,33.41,33.46,33.36,33.45,30277.0,26.6015,26.6413,26.5617,26.6334,30277.0
2018-02-15 15:00:00,33.44,33.49,33.42,33.48,28160.0,26.6254,26.6652,26.6095,26.6573,28160.0
2018-02-15 15:10:00,33.46,33.49,33.42,33.47,24038.0,26.6413,26.6652,26.6095,26.6493,24038.0
2018-02-15 15:20:00,33.47,33.51,33.4,33.4,30475.0,26.6493,26.6812,26.5936,26.5936,30475.0
2018-02-15 15:30:00,33.4,33.46,33.35,33.44,47616.0,26.5936,26.6413,26.5538,26.6254,47616.0
2018-02-15 15:40:00,33.45,33.52,33.44,33.5,80355.0,26.6334,26.6891,26.6254,26.6732,80355.0
2018-02-15 15:50:00,33.5,33.59,33.49,33.58,190429.0,26.6732,26.7448,26.6652,26.7369,190429.0
2018-02-16 09:30:00,33.57,33.68,33.32,33.61,92119.0,26.7289,26.8165,26.5299,26.7608,92119.0
2018-02-16 09:40:00,33.62,33.69,33.42,33.56,53143.0,26.7687,26.8245,26.6095,26.721,53143.0
2018-02-16 09:50:00,33.57,33.66,33.54,33.61,35631.0,26.7289,26.8006,26.705,26.7608,35631.0
2018-02-16 10:00:00,33.6,33.86,33.6,33.83,41895.0,26.7528,26.9598,26.7528,26.9359,41895.0
2018-02-16 10:10:00,33.81,33.92,33.73,33.88,50106.0,26.92,27.0076,26.8563,26.9758,50106.0
2018-02-16 10:20:00,33.87,34.02,33.81,33.89,34308.0,26.9678,27.0872,26.92,26.9837,34308.0
2018-02-16 10:30:00,33.89,33.94,33.79,33.82,34390.0,26.9837,27.0235,26.9041,26.928,34390.0
2018-02-16 10:40:00,33.82,33.89,33.76,33.76,33495.0,26.928,26.9837,26.8802,26.8802,33495.0
2018-02-16 10:50:00,33.77,33.89,33.72,33.76,19975.0,26.8882,26.9837,26.8484,26.8802,19975.0
2018-02-16 11:00:00,33.75,33.84,33.73,33.83,19547.0,26.8722,26.9439,26.8563,26.9359,19547.0
2018-02-16 11:10:00,33.84,33.88,33.73,33.77,24558.0,26.9439,26.9758,26.8563,26.8882,24558.0
2018-02-16 11:20:00,33.78,33.8,33.6,33.66,22138.0,26.8961,26.9121,26.7528,26.8006,22138.0
2018-02-16 11:30:00,33.67,33.73,33.62,33.73,20582.0,26.8085,26.8563,26.7687,26.8563,20582.0
2018-02-16 11:40:00,33.73,33.8,33.69,33.78,20233.0,26.8563,26.9121,26.8245,26.8961,20233.0
2018-02-16 11:50:00,33.79,33.83,33.73,33.78,23804.0,26.9041,26.9359,26.8563,26.8961,23804.0
2018-02-16 12:00:00,33.79,33.9,33.76,33.79,27946.0,26.9041,26.9917,26.8802,26.9041,27946.0
2018-02-16 12:10:00,33.79,33.8,33.68,33.75,37545.0,26.9041,26.9121,26.8165,26.8722,37545.0
2018-02-16 12:20:00,33.75,33.77,33.53,33.56,32355.0,26.8722,26.8882,26.6971,26.721,32355.0
2018-02-16 12:30:00,33.58,33.66,33.57,33.63,30590.0,26.7369,26.8006,26.7289,26.7767,30590.0
2018-02-16 12:40:00,33.62,33.63,33.37,33.38,76750.0,26.7687,26.7767,26.5697,26.5776,76750.0
2018-02-16 12:50:00,33.37,33.37,33.23,33.34,34095.0,26.5697,26.5697,26.4582,26.5458,34095.0
2018-02-16 13:00:00,33.31,33.39,33.3,33.32,50885.0,26.5219,26.5856,26.5139,26.5299,50885.0
2018-02-16 13:10:00,33.31,33.39,33.24,33.26,49702.0,26.5219,26.5856,26.4662,26.4821,49702.0
2018-02-16 13:20:00,33.28,33.44,33.25,33.33,34626.0,26.498,26.6254,26.4741,26.5378,34626.0
2018-02-16 13:30:00,33.33,33.56,33.28,33.51,89807.0,26.5378,26.721,26.498,26.6812,89807.0
2018-02-16 13:40:00,33.5,33.59,33.49,33.57,24432.0,26.6732,26.7448,26.6652,26.7289,24432.0
2018-02-16 13:50:00,33.57,33.72,33.55,33.67,34596.0,26.7289,26.8484,26.713,26.8085,34596.0
2018-02-16 14:00:00,33.67,33.73,33.6,33.61,30923.0,26.8085,26.8563,26.7528,26.7608,30923.0
2018-02-16 14:10:00,33.62,33.66,33.51,33.52,41324.0,26.7687,26.8006,26.6812,26.6891,41324.0
2018-02-16 14:20:00,33.52,33.55,33.42,33.51,48806.0,26.6891,26.713,26.6095,26.6812,48806.0
2018-02-16 14:30:00,33.52,33.75,33.51,33.74,39737.0,26.6891,26.8722,26.6812,26.8643,39737.0
2018-02-16 14:40:00,33.75,33.91,33.71,33.89,68230.0,26.8722,26.9996,26.8404,26.9837,68230.0
2018-02-16 14:50:00,33.87,33.93,33.77,33.92,53512.0,26.9678,27.0156,26.8882,27.0076,53512.0
2018-02-16 15:00:00,33.91,33.93,33.79,33.84,46553.0,26.9996,27.0156,26.9041,26.9439,46553.0
2018-02-16 15:10:00,33.85,33.9,33.68,33.71,34082.0,26.9519,26.9917,26.8165,26.8404,34082.0
2018-02-16 15:20:00,33.71,33.76,33.64,33.72,46791.0,26.8404,26.8802,26.7847,26.8484,46791.0
2018-02-16 15:30:00,33.71,33.8,33.66,33.79,80321.0,26.8404,26.9121,26.8006,26.9041,80321.0
2018-02-16 15:40:00,33.79,33.79,33.69,33.76,106120.0,26.9041,26.9041,26.8245,26.8802,106120.0
2018-02-16 15:50:00,33.77,33.77,33.52,33.54,356488.0,26.8882,26.8882,26.6891,26.705,356488.0
2018-02-20 09:30:00,33.22,33.26,32.76,33.08,47134.0,26.4503,26.4821,26.084,26.3388,47134.0
2018-02-20 09:40:00,33.07,33.22,32.99,33.09,49869.0,26.3308,26.4503,26.2671,26.3467,49869.0
2018-02-20 09:50:00,33.09,33.12,32.8,32.91,54451.0,26.3467,26.3706,26.1158,26.2034,54451.0
2018-02-20 10:00:00,32.92,33.23,32.92,33.19,90931.0,26.2114,26.4582,26.2114,26.4264,90931.0
2018-02-20 10:10:00,33.19,33.36,33.18,33.33,120143.0,26.4264,26.5617,26.4184,26.5378,120143.0
2018-02-20 10:20:00,33.33,33.65,33.29,33.51,45630.0,26.5378,26.7926,26.506,26.6812,45630.0
2018-02-20 10:30:00,33.51,33.6,33.32,33.33,53255.0,26.6812,26.7528,26.5299,26.5378,53255.0
2018-02-20 10:40:00,33.33,33.62,33.32,33.48,25949.0,26.5378,26.7687,26.5299,26.6573,25949.0
2018-02-20 10:50:00,33.45,33.52,33.39,33.46,34936.0,26.6334,26.6891,26.5856,26.6413,34936.0
2018-02-20 11:00:00,33.47,33.53,33.36,33.51,72478.0,26.6493,26.6971,26.5617,26.6812,72478.0
2018-02-20 11:10:00,33.52,33.68,33.48,33.68,30420.0,26.6891,26.8165,26.6573,26.8165,30420.0
2018-02-20 11:20:00,33.69,33.72,33.61,33.65,22898.0,26.8245,26.8484,26.7608,26.7926,22898.0
2018-02-20 11:30:00,33.65,33.68,33.6,33.61,20857.0,26.7926,26.8165,26.7528,26.7608,20857.0
2018-02-20 11:40:00,33.6,33.72,33.57,33.66,25710.0,26.7528,26.8484,26.7289,26.8006,25710.0
2018-02-20 11:50:00,33.66,33.82,33.64,33.73,20954.0,26.8006,26.928,26.7847,26.8563,20954.0
2018-02-20 12:00:00,33.72,33.8,33.71,33.79,37065.0,26.8484,26.9121,26.8404,26.9041,37065.0
2018-02-20 12:10:00,33.8,33.82,33.72,33.75,28759.0,26.9121,26.928,26.8484,26.8722,28759.0
2018-02-20 12:20:00,33.76,33.85,33.75,33.84,26364.0,26.8802,26.9519,26.8722,26.9439,26364.0
2018-02-20 12:30:00,33.85,33.85,33.75,33.78,28381.0,26.9519,26.9519,26.8722,26.8961,28381.0
2018-02-20 12:40:00,33.8,33.84,33.77,33.83,18196.0,26.9121,26.9439,26.8882,26.9359,18196.0
2018-02-20 12:50:00,33.82,33.84,33.78,33.81,25592.0,26.928,26.9439,26.8961,26.92,25592.0
2018-02-20 13:00:00,33.79,33.82,33.6,33.6,17920.0,26.9041,26.928,26.7528,26.7528,17920.0
2018-02-20 13:10:00,33.6,33.62,33.5,33.54,23523.0,26.7528,26.7687,26.6732,26.705,23523.0
2018-02-20 13:20:00,33.54,33.56,33.46,33.51,29005.0,26.705,26.721,26.6413,26.6812,29005.0
2018-02-20 13:30:00,33.5,33.6,33.46,33.58,20592.0,26.6732,26.7528,26.6413,26.7369,20592.0
2018-02-20 13:40:00,33.57,33.61,33.5,33.61,21779.0,26.7289,26.7608,26.6732,26.7608,21779.0
2018-02-20 13:50:00,33.62,33.7,33.59,33.7,20613.0,26.7687,26.8324,26.7448,26.8324,20613.0
2018-02-20 14:00:00,33.7,33.71,33.52,33.53,31509.0,26.8324,26.8404,26.6891,26.6971,31509.0
2018-02-20 14:10:00,33.52,33.54,33.43,33.5,24717.0,26.6891,26.705,26.6175,26.6732,24717.0
2018-02-20 14:20:00,33.49,33.51,33.42,33.42,24558.0,26.6652,26.6812,26.6095,26.6095,24558.0
2018-02-20 14:30:00,33.43,33.47,33.34,33.37,24860.0,26.6175,26.6493,26.5458,26.5697,24860.0
2018-02-20 14:40:00,33.38,33.39,33.33,33.37,28461.0,26.5776,26.5856,26.5378,26.5697,28461.0
2018-02-20 14:50:00,33.36,33.36,33.19,33.23,52046.0,26.5617,26.5617,26.4264,26.4582,52046.0
2018-02-20 15:00:00,33.24,33.4,33.23,33.24,28336.0,26.4662,26.5936,26.4582,26.4662,28336.0
2018-02-20 15:10:00,33.24,33.28,33.16,33.17,34013.0,26.4662,26.498,26.4025,26.4104,34013.0
2018-02-20 15:20:00,33.16,33.21,33.07,33.2,43145.0,26.4025,26.4423,26.3308,26.4343,43145.0
2018-02-20 15:30:00,33.21,33.29,33.2,33.22,75993.0,26.4423,26.506,26.4343,26.4503,75993.0
2018-02-20 15:40:00,33.22,33.24,33.16,33.2,109867.0,26.4503,26.4662,26.4025,26.4343,109867.0
2018-02-20 15:50:00,33.2,33.23,33.15,33.18,146230.0,26.4343,26.4582,26.3945,26.4184,146230.0
2018-02-21 09:30:00,33.53,33.83,33.31,33.78,147199.0,26.6971,26.9359,26.5219,26.8961,147199.0
2018-02-21 09:40:00,33.78,33.98,33.45,33.78,53732.0,26.8961,27.0554,26.6334,26.8961,53732.0
2018-02-21 09:50:00,33.77,33.77,33.54,33.54,21305.0,26.8882,26.8882,26.705,26.705,21305.0
2018-02-21 10:00:00,33.53,33.64,33.53,33.6,27349.0,26.6971,26.7847,26.6971,26.7528,27349.0
2018-02-21 10:10:00,33.6,33.71,33.59,33.69,16949.0,26.7528,26.8404,26.7448,26.8245,16949.0
2018-02-21 10:20:00,33.69,33.71,33.53,33.58,20114.0,26.8245,26.8404,26.6971,26.7369,20114.0
2018-02-21 10:30:00,33.59,33.72,33.59,33.69,22193.0,26.7448,26.8484,26.7448,26.8245,22193.0
2018-02-21 10:40:00,33.69,33.7,33.59,33.61,118433.0,26.8245,26.8324,26.7448,26.7608,118433.0
2018-02-21 10:50:00,33.62,33.66,33.52,33.55,27652.0,26.7687,26.8006,26.6891,26.713,27652.0
2018-02-21 11:00:00,33.57,33.59,33.46,33.46,40428.0,26.7289,26.7448,26.6413,26.6413,40428.0
2018-02-21 11:10:00,33.44,33.48,33.35,33.47,46137.0,26.6254,26.6573,26.5538,26.6493,46137.0
2018-02-21 11:20:00,33.49,33.54,33.39,33.5,59253.0,26.6652,26.705,26.5856,26.6732,59253.0
2018-02-21 11:30:00,33.51,33.55,33.39,33.39,23803.0,26.6812,26.713,26.5856,26.5856,23803.0
2018-02-21 11:40:00,33.4,33.5,33.38,33.44,25851.0,26.5936,26.6732,26.5776,26.6254,25851.0
2018-02-21 11:50:00,33.43,33.48,33.38,33.43,31267.0,26.6175,26.6573,26.5776,26.6175,31267.0
2018-02-21 12:00:00,33.43,33.48,33.36,33.43,26223.0,26.6175,26.6573,26.5617,26.6175,26223.0
2018-02-21 12:10:00,33.43,33.44,33.3,33.4,94223.0,26.6175,26.6254,26.5139,26.5936,94223.0
2018-02-21 12:20:00,33.41,33.43,33.29,33.33,344120.0,26.6015,26.6175,26.506,26.5378,344120.0
2018-02-21 12:30:00,33.33,33.37,33.28,33.31,17994.0,26.5378,26.5697,26.498,26.5219,17994.0
2018-02-21 12:40:00,33.31,33.32,33.16,33.22,26217.0,26.5219,26.5299,26.4025,26.4503,26217.0
2018-02-21 12:50:00,33.21,33.3,33.18,33.28,74555.0,26.4423,26.5139,26.4184,26.498,74555.0
2018-02-21 13:00:00,33.28,33.38,33.22,33.29,29982.0,26.498,26.5776,26.4503,26.506,29982.0
2018-02-21 13:10:00,33.31,33.38,33.26,33.38,12339.0,26.5219,26.5776,26.4821,26.5776,12339.0
2018-02-21 13:20:00,33.37,33.41,33.31,33.39,8027.0,26.5697,26.6015,26.5219,26.5856,8027.0
2018-02-21 13:30:00,33.4,33.47,33.38,33.44,19170.0,26.5936,26.6493,26.5776,26.6254,19170.0
2018-02-21 13:40:00,33.43,33.65,33.41,33.59,22506.0,26.6175,26.7926,26.6015,26.7448,22506.0
2018-02-21 13:50:00,33.58,33.59,33.52,33.53,9498.0,26.7369,26.7448,26.6891,26.6971,9498.0
2018-02-21 14:00:00,33.53,33.75,33.48,33.71,26100.0,26.6971,26.8722,26.6573,26.8404,26100.0
2018-02-21 14:10:00,33.71,33.76,33.63,33.69,17547.0,26.8404,26.8802,26.7767,26.8245,17547.0
2018-02-21 14:20:00,33.71,33.71,33.52,33.52,15951.0,26.8404,26.8404,26.6891,26.6891,15951.0
2018-02-21 14:30:00,33.55,33.59,33.48,33.5,21110.0,26.713,26.7448,26.6573,26.6732,21110.0
2018-02-21 14:40:00,33.5,33.53,33.47,33.48,22139.0,26.6732,26.6971,26.6493,26.6573,22139.0
2018-02-21 14:50:00,33.48,33.55,33.42,33.52,12611.0,26.6573,26.713,26.6095,26.6891,12611.0
2018-02-21 15:00:00,33.5,33.52,33.28,33.32,17382.0,26.6732,26.6891,26.498,26.5299,17382.0
2018-02-21 15:10:00,33.29,33.38,33.24,33.32,29075.0,26.506,26.5776,26.4662,26.5299,29075.0
2018-02-21 15:20:00,33.33,33.34,33.19,33.29,61552.0,26.5378,26.5458,26.4264,26.506,61552.0
2018-02-21 15:30:00,33.28,33.33,32.88,33.0,192490.0,26.498,26.5378,26.1795,26.2751,192490.0
2018-02-21 15:40:00,33.02,33.06,32.91,32.92,101193.0,26.291,26.3229,26.2034,26.2114,101193.0
2018-02-21 15:50:00,32.91,33.01,32.76,32.81,373588.0,26.2034,26.283,26.084,26.1238,373588.0
2018-02-22 09:30:00,32.94,32.97,32.62,32.8,39935.0,26.2273,26.2512,25.9725,26.1158,39935.0
2018-02-22 09:40:00,32.8,33.04,32.73,32.78,44960.0,26.1158,26.3069,26.0601,26.0999,44960.0
2018-02-22 09:50:00,32.78,33.01,32.66,33.0,31460.0,26.0999,26.283,26.0044,26.2751,31460.0
2018-02-22 10:00:00,33.06,33.27,32.88,33.19,69881.0,26.3229,26.4901,26.1795,26.4264,69881.0
2018-02-22 10:10:00,33.2,33.25,33.1,33.13,17856.0,26.4343,26.4741,26.3547,26.3786,17856.0
2018-02-22 10:20:00,33.15,33.2,33.04,33.11,53983.0,26.3945,26.4343,26.3069,26.3627,53983.0
2018-02-22 10:30:00,33.11,33.12,33.05,33.07,36415.0,26.3627,26.3706,26.3149,26.3308,36415.0
2018-02-22 10:40:00,33.09,33.1,32.96,33.03,23233.0,26.3467,26.3547,26.2432,26.299,23233.0
2018-02-22 10:50:00,33.05,33.09,32.94,32.95,34027.0,26.3149,26.3467,26.2273,26.2353,34027.0
2018-02-22 11:00:00,32.95,33.07,32.93,33.06,25008.0,26.2353,26.3308,26.2193,26.3229,25008.0
2018-02-22 11:10:00,33.06,33.1,32.95,32.98,44459.0,26.3229,26.3547,26.2353,26.2592,44459.0
2018-02-22 11:20:00,32.98,33.08,32.97,33.05,44358.0,26.2592,26.3388,26.2512,26.3149,44358.0
2018-02-22 11:30:00,33.04,33.08,32.99,33.06,63420.0,26.3069,26.3388,26.2671,26.3229,63420.0
2018-02-22 11:40:00,33.05,33.07,32.99,33.05,32507.0,26.3149,26.3308,26.2671,26.3149,32507.0
2018-02-22 11:50:00,33.04,33.07,33.01,33.01,29799.0,26.3069,26.3308,26.283,26.283,29799.0
2018-02-22 12:00:00,33.02,33.07,32.99,33.06,33807.0,26.291,26.3308,26.2671,26.3229,33807.0
2018-02-22 12:10:00,33.06,33.06,33.02,33.03,25233.0,26.3229,26.3229,26.291,26.299,25233.0
2018-02-22 12:20:00,33.04,33.07,33.03,33.06,37438.0,26.3069,26.3308,26.299,26.3229,37438.0
2018-02-22 12:30:00,33.07,33.25,33.06,33.17,34994.0,26.3308,26.4741,26.3229,26.4104,34994.0
2018-02-22 12:40:00,33.15,33.18,33.03,33.03,20642.0,26.3945,26.4184,26.299,26.299,20642.0
2018-02-22 12:50:00,33.0,33.09,32.96,33.03,24272.0,26.2751,26.3467,26.2432,26.299,24272.0
2018-02-22 13:00:00,33.03,33.12,33.03,33.08,19022.0,26.299,26.3706,26.299,26.3388,19022.0
2018-02-22 13:10:00,33.07,33.09,33.0,33.02,15706.0,26.3308,26.3467,26.2751,26.291,15706.0
2018-02-22 13:20:00,33.03,33.11,33.0,33.09,23945.0,26.299,26.3627,26.2751,26.3467,23945.0
2018-02-22 13:30:00,33.1,33.1,33.03,33.05,18870.0,26.3547,26.3547,26.299,26.3149,18870.0
2018-02-22 13:40:00,33.04,33.07,33.01,33.03,16668.0,26.3069,26.3308,26.283,26.299,16668.0
2018-02-22 13:50:00,33.03,33.12,33.03,33.12,17419.0,26.299,26.3706,26.299,26.3706,17419.0
2018-02-22 14:00:00,33.11,33.17,33.08,33.14,20328.0,26.3627,26.4104,26.3388,26.3866,20328.0
2018-02-22 14:10:00,33.14,33.18,33.08,33.18,9666.0,26.3866,26.4184,26.3388,26.4184,9666.0
2018-02-22 14:20:00,33.18,33.23,33.12,33.22,11059.0,26.4184,26.4582,26.3706,26.4503,11059.0
2018-02-22 14:30:00,33.2,33.26,33.15,33.15,12609.0,26.4343,26.4821,26.3945,26.3945,12609.0
2018-02-22 14:40:00,33.15,33.15,33.06,33.08,16540.0,26.3945,26.3945,26.3229,26.3388,16540.0
2018-02-22 14:50:00,33.08,33.08,32.93,32.94,20276.0,26.3388,26.3388,26.2193,26.2273,20276.0
2018-02-22 15:00:00,32.94,32.98,32.89,32.92,47077.0,26.2273,26.2592,26.1875,26.2114,47077.0
2018-02-22 15:10:00,32.9,32.97,32.87,32.95,34716.0,26.1955,26.2512,26.1716,26.2353,34716.0
2018-02-22 15:20:00,32.95,32.97,32.87,32.87,60025.0,26.2353,26.2512,26.1716,26.1716,60025.0
2018-02-22 15:30:00,32.87,32.96,32.81,32.85,134303.0,26.1716,26.2432,26.1238,26.1557,134303.0
2018-02-22 15:40:00,32.84,32.89,32.68,32.72,119884.0,26.1477,26.1875,26.0203,26.0521,119884.0
2018-02-22 15:50:00,32.73,32.88,32.73,32.87,162958.0,26.0601,26.1795,26.0601,26.1716,162958.0
2018-02-23 09:30:00,33.16,33.31,32.83,32.97,41986.0,26.4025,26.5219,26.1397,26.2512,41986.0
2018-02-23 09:40:00,32.98,33.02,32.82,32.82,48919.0,26.2592,26.291,26.1318,26.1318,48919.0
2018-02-23 09:50:00,32.84,33.01,32.75,32.77,24892.0,26.1477,26.283,26.076,26.092,24892.0
2018-02-23 10:00:00,32.79,32.94,32.69,32.86,34037.0,26.1079,26.2273,26.0283,26.1636,34037.0
2018-02-23 10:10:00,32.87,32.93,32.79,32.84,40665.0,26.1716,26.2193,26.1079,26.1477,40665.0
2018-02-23 10:20:00,32.78,32.84,32.61,32.65,24355.0,26.0999,26.1477,25.9646,25.9964,24355.0
2018-02-23 10:30:00,32.64,32.66,32.54,32.64,26552.0,25.9884,26.0044,25.9088,25.9884,26552.0
2018-02-23 10:40:00,32.64,32.86,32.64,32.81,26766.0,25.9884,26.1636,25.9884,26.1238,26766.0
2018-02-23 10:50:00,32.81,32.94,32.69,32.69,24500.0,26.1238,26.2273,26.0283,26.0283,24500.0
2018-02-23 11:00:00,32.69,32.8,32.65,32.73,42803.0,26.0283,26.1158,25.9964,26.0601,42803.0
2018-02-23 11:10:00,32.72,32.8,32.64,32.74,18856.0,26.0521,26.1158,25.9884,26.0681,18856.0
2018-02-23 11:20:00,32.71,32.81,32.7,32.81,18431.0,26.0442,26.1238,26.0362,26.1238,18431.0
2018-02-23 11:30:00,32.8,32.98,32.8,32.96,51131.0,26.1158,26.2592,26.1158,26.2432,51131.0
2018-02-23 11:40:00,32.96,32.96,32.75,32.8,26224.0,26.2432,26.2432,26.076,26.1158,26224.0
2018-02-23 11:50:00,32.82,32.87,32.78,32.82,19306.0,26.1318,26.1716,26.0999,26.1318,19306.0
2018-02-23 12:00:00,32.83,32.95,32.82,32.85,32227.0,26.1397,26.2353,26.1318,26.1557,32227.0
2018-02-23 12:10:00,32.86,32.96,32.85,32.91,59502.0,26.1636,26.2432,26.1557,26.2034,59502.0
2018-02-23 12:20:00,32.92,32.92,32.71,32.78,40522.0,26.2114,26.2114,26.0442,26.0999,40522.0
2018-02-23 12:30:00,32.78,32.86,32.7,32.84,26245.0,26.0999,26.1636,26.0362,26.1477,26245.0
2018-02-23 12:40:00,32.85,32.91,32.78,32.82,37946.0,26.1557,26.2034,26.0999,26.1318,37946.0
2018-02-23 12:50:00,32.82,32.87,32.8,32.84,20576.0,26.1318,26.1716,26.1158,26.1477,20576.0
2018-02-23 13:00:00,32.82,32.82,32.7,32.72,32831.0,26.1318,26.1318,26.0362,26.0521,32831.0
2018-02-23 13:10:00,32.74,32.75,32.7,32.7,15102.0,26.0681,26.076,26.0362,26.0362,15102.0
2018-02-23 13:20:00,32.7,32.72,32.59,32.6,27379.0,26.0362,26.0521,25.9486,25.9566,27379.0
2018-02-23 13:30:00,32.6,32.73,32.59,32.67,36235.0,25.9566,26.0601,25.9486,26.0123,36235.0
2018-02-23 13:40:00,32.67,32.73,32.65,32.71,21428.0,26.0123,26.0601,25.9964,26.0442,21428.0
2018-02-23 13:50:00,32.71,32.71,32.62,32.7,25406.0,26.0442,26.0442,25.9725,26.0362,25406.0
2018-02-23 14:00:00,32.71,32.75,32.68,32.7,18067.0,26.0442,26.076,26.0203,26.0362,18067.0
2018-02-23 14:10:00,32.71,32.81,32.68,32.8,44093.0,26.0442,26.1238,26.0203,26.1158,44093.0
2018-02-23 14:20:00,32.82,32.98,32.81,32.88,55090.0,26.1318,26.2592,26.1238,26.1795,55090.0
2018-02-23 14:30:00,32.9,32.93,32.84,32.9,21663.0,26.1955,26.2193,26.1477,26.1955,21663.0
2018-02-23 14:40:00,32.91,32.97,32.86,32.95,29185.0,26.2034,26.2512,26.1636,26.2353,29185.0
2018-02-23 14:50:00,32.95,32.98,32.87,32.89,31316.0,26.2353,26.2592,26.1716,26.1875,31316.0
2018-02-23 15:00:00,32.88,32.95,32.84,32.86,38154.0,26.1795,26.2353,26.1477,26.1636,38154.0
2018-02-23 15:10:00,32.86,32.89,32.79,32.82,25119.0,26.1636,26.1875,26.1079,26.1318,25119.0
2018-02-23 15:20:00,32.81,32.87,32.77,32.77,33221.0,26.1238,26.1716,26.092,26.092,33221.0
2018-02-23 15:30:00,32.77,32.81,32.74,32.75,54653.0,26.092,26.1238,26.0681,26.076,54653.0
2018-02-23 15:40:00,32.76,32.79,32.71,32.74,133643.0,26.084,26.1079,26.0442,26.0681,133643.0
2018-02-23 15:50:00,32.74,32.86,32.72,32.85,143889.0,26.0681,26.1636,26.0521,26.1557,143889.0
2018-02-26 09:30:00,33.03,33.33,33.0,33.02,66577.0,26.299,26.5378,26.2751,26.291,66577.0
2018-02-26 09:40:00,33.01,33.04,32.74,32.74,83510.0,26.283,26.3069,26.0681,26.0681,83510.0
2018-02-26 09:50:00,32.72,33.03,32.57,32.97,69237.0,26.0521,26.299,25.9327,26.2512,69237.0
2018-02-26 10:00:00,32.98,33.16,32.91,32.92,76560.0,26.2592,26.4025,26.2034,26.2114,76560.0
2018-02-26 10:10:00,32.93,32.96,32.78,32.8,77695.0,26.2193,26.2432,26.0999,26.1158,77695.0
2018-02-26 10:20:00,32.8,32.9,32.61,32.72,149180.0,26.1158,26.1955,25.9646,26.0521,149180.0
2018-02-26 10:30:00,32.72,32.82,32.66,32.75,70084.0,26.0521,26.1318,26.0044,26.076,70084.0
2018-02-26 10:40:00,32.75,32.75,32.6,32.62,64748.0,26.076,26.076,25.9566,25.9725,64748.0
2018-02-26 10:50:00,32.63,32.64,32.41,32.46,80009.0,25.9805,25.9884,25.8053,25.8451,80009.0
2018-02-26 11:00:00,32.47,32.57,32.44,32.44,47246.0,25.8531,25.9327,25.8292,25.8292,47246.0
2018-02-26 11:10:00,32.43,32.55,32.42,32.55,33101.0,25.8212,25.9168,25.8133,25.9168,33101.0
2018-02-26 11:20:00,32.55,32.56,32.41,32.43,45211.0,25.9168,25.9247,25.8053,25.8212,45211.0
2018-02-26 11:30:00,32.43,32.43,32.34,32.35,103888.0,25.8212,25.8212,25.7496,25.7575,103888.0
2018-02-26 11:40:00,32.35,32.53,32.33,32.52,52315.0,25.7575,25.9009,25.7416,25.8929,52315.0
2018-02-26 11:50:00,32.54,32.56,32.46,32.55,44800.0,25.9088,25.9247,25.8451,25.9168,44800.0
2018-02-26 12:00:00,32.55,32.6,32.49,32.49,79591.0,25.9168,25.9566,25.869,25.869,79591.0
2018-02-26 12:10:00,32.49,32.58,32.48,32.49,28738.0,25.869,25.9407,25.8611,25.869,28738.0
2018-02-26 12:20:00,32.49,32.5,32.44,32.5,21776.0,25.869,25.877,25.8292,25.877,21776.0
2018-02-26 12:30:00,32.51,32.51,32.42,32.45,25063.0,25.8849,25.8849,25.8133,25.8372,25063.0
2018-02-26 12:40:00,32.45,32.56,32.43,32.52,28258.0,25.8372,25.9247,25.8212,25.8929,28258.0
2018-02-26 12:50:00,32.52,32.54,32.47,32.52,25742.0,25.8929,25.9088,25.8531,25.8929,25742.0
2018-02-26 13:00:00,32.53,32.55,32.47,32.5,26133.0,25.9009,25.9168,25.8531,25.877,26133.0
2018-02-26 13:10:00,32.5,32.55,32.48,32.52,17862.0,25.877,25.9168,25.8611,25.8929,17862.0
2018-02-26 13:20:00,32.51,32.59,32.51,32.54,29872.0,25.8849,25.9486,25.8849,25.9088,29872.0
2018-02-26 13:30:00,32.54,32.65,32.51,32.64,23535.0,25.9088,25.9964,25.8849,25.9884,23535.0
2018-02-26 13:40:00,32.64,32.68,32.55,32.55,33498.0,25.9884,26.0203,25.9168,25.9168,33498.0
2018-02-26 13:50:00,32.56,32.6,32.55,32.59,27362.0,25.9247,25.9566,25.9168,25.9486,27362.0
2018-02-26 14:00:00,32.58,32.65,32.53,32.64,31064.0,25.9407,25.9964,25.9009,25.9884,31064.0
2018-02-26 14:10:00,32.65,32.66,32.55,32.55,24003.0,25.9964,26.0044,25.9168,25.9168,24003.0
2018-02-26 14:20:00,32.55,32.58,32.5,32.5,30725.0,25.9168,25.9407,25.877,25.877,30725.0
2018-02-26 14:30:00,32.51,32.51,32.45,32.47,40229.0,25.8849,25.8849,25.8372,25.8531,40229.0
2018-02-26 14:40:00,32.47,32.53,32.47,32.52,35593.0,25.8531,25.9009,25.8531,25.8929,35593.0
2018-02-26 14:50:00,32.51,32.58,32.48,32.55,46433.0,25.8849,25.9407,25.8611,25.9168,46433.0
2018-02-26 15:00:00,32.55,32.63,32.52,32.62,35598.0,25.9168,25.9805,25.8929,25.9725,35598.0
2018-02-26 15:10:00,32.63,32.67,32.61,32.64,45973.0,25.9805,26.0123,25.9646,25.9884,45973.0
2018-02-26 15:20:00,32.64,32.66,32.56,32.57,128355.0,25.9884,26.0044,25.9247,25.9327,128355.0
2018-02-26 15:30:00,32.56,32.57,32.52,32.56,57210.0,25.9247,25.9327,25.8929,25.9247,57210.0
2018-02-26 15:40:00,32.56,32.61,32.5,32.54,126121.0,25.9247,25.9646,25.877,25.9088,126121.0
2018-02-26 15:50:00,32.54,32.54,32.48,32.53,317026.0,25.9088,25.9088,25.8611,25.9009,317026.0
2018-02-27 09:30:00,33.0,33.41,32.75,33.34,125753.0,26.2751,26.6015,26.076,26.5458,125753.0
2018-02-27 09:40:00,33.33,33.43,33.15,33.2,130993.0,26.5378,26.6175,26.3945,26.4343,130993.0
2018-02-27 09:50:00,33.19,33.25,33.05,33.13,109957.0,26.4264,26.4741,26.3149,26.3786,109957.0
2018-02-27 10:00:00,33.12,33.15,32.94,33.05,86427.0,26.3706,26.3945,26.2273,26.3149,86427.0
2018-02-27 10:10:00,33.05,33.09,32.87,33.02,73244.0,26.3149,26.3467,26.1716,26.291,73244.0
2018-02-27 10:20:00,33.02,33.06,32.81,32.81,94576.0,26.291,26.3229,26.1238,26.1238,94576.0
2018-02-27 10:30:00,32.81,32.85,32.43,32.5,49857.0,26.1238,26.1557,25.8212,25.877,49857.0
2018-02-27 10:40:00,32.51,32.52,32.3,32.41,52344.0,25.8849,25.8929,25.7177,25.8053,52344.0
2018-02-27 10:50:00,32.4,32.41,32.0,32.03,86858.0,25.7974,25.8053,25.4789,25.5028,86858.0
2018-02-27 11:00:00,32.03,32.36,32.0,32.31,90249.0,25.5028,25.7655,25.4789,25.7257,90249.0
2018-02-27 11:10:00,32.33,32.34,32.07,32.12,51961.0,25.7416,25.7496,25.5346,25.5744,51961.0
2018-02-27 11:20:00,32.13,32.15,32.05,32.08,70559.0,25.5824,25.5983,25.5187,25.5426,70559.0
2018-02-27 11:30:00,32.07,32.14,31.95,31.98,45989.0,25.5346,25.5903,25.4391,25.4629,45989.0
2018-02-27 11:40:00,31.98,32.06,31.93,31.98,50872.0,25.4629,25.5266,25.4231,25.4629,50872.0
2018-02-27 11:50:00,32.0,32.01,31.94,31.96,27165.0,25.4789,25.4868,25.4311,25.447,27165.0
2018-02-27 12:00:00,31.97,32.1,31.95,32.1,23537.0,25.455,25.5585,25.4391,25.5585,23537.0
2018-02-27 12:10:00,32.09,32.28,32.09,32.26,23495.0,25.5505,25.7018,25.5505,25.6859,23495.0
2018-02-27 12:20:00,32.25,32.25,32.15,32.23,21797.0,25.6779,25.6779,25.5983,25.662,21797.0
2018-02-27 12:30:00,32.22,32.22,32.12,32.17,29834.0,25.654,25.654,25.5744,25.6142,29834.0
2018-02-27 12:40:00,32.18,32.34,32.17,32.33,24311.0,25.6222,25.7496,25.6142,25.7416,24311.0
2018-02-27 12:50:00,32.33,32.36,32.26,32.27,16345.0,25.7416,25.7655,25.6859,25.6938,16345.0
2018-02-27 13:00:00,32.27,32.27,32.15,32.21,20013.0,25.6938,25.6938,25.5983,25.6461,20013.0
2018-02-27 13:10:00,32.2,32.24,32.19,32.22,20971.0,25.6381,25.67,25.6301,25.654,20971.0
2018-02-27 13:20:00,32.23,32.24,32.15,32.19,13642.0,25.662,25.67,25.5983,25.6301,13642.0
2018-02-27 13:30:00,32.19,32.19,32.13,32.17,19430.0,25.6301,25.6301,25.5824,25.6142,19430.0
2018-02-27 13:40:00,32.16,32.21,32.12,32.13,15246.0,25.6063,25.6461,25.5744,25.5824,15246.0
2018-02-27 13:50:00,32.12,32.2,32.12,32.14,45659.0,25.5744,25.6381,25.5744,25.5903,45659.0
2018-02-27 14:00:00,32.14,32.15,32.04,32.14,33749.0,25.5903,25.5983,25.5107,25.5903,33749.0
2018-02-27 14:10:00,32.14,32.15,32.08,32.09,22068.0,25.5903,25.5983,25.5426,25.5505,22068.0
2018-02-27 14:20:00,32.1,32.14,32.08,32.13,29150.0,25.5585,25.5903,25.5426,25.5824,29150.0
2018-02-27 14:30:00,32.13,32.15,32.09,32.09,45192.0,25.5824,25.5983,25.5505,25.5505,45192.0
2018-02-27 14:40:00,32.1,32.1,32.01,32.01,22978.0,25.5585,25.5585,25.4868,25.4868,22978.0
2018-02-27 14:50:00,32.03,32.14,32.02,32.07,31905.0,25.5028,25.5903,25.4948,25.5346,31905.0
2018-02-27 15:00:00,32.07,32.08,31.9,31.94,77132.0,25.5346,25.5426,25.3992,25.4311,77132.0
2018-02-27 15:10:00,31.93,31.96,31.87,31.9,50444.0,25.4231,25.447,25.3754,25.3992,50444.0
2018-02-27 15:20:00,31.88,31.9,31.83,31.89,58832.0,25.3833,25.3992,25.3435,25.3913,58832.0
2018-02-27 15:30:00,31.89,31.92,31.79,31.86,76473.0,25.3913,25.4152,25.3117,25.3674,76473.0
2018-02-27 15:40:00,31.85,31.94,31.82,31.91,117726.0,25.3594,25.4311,25.3355,25.4072,117726.0
2018-02-27 15:50:00,31.91,31.91,31.79,31.8,214840.0,25.4072,25.4072,25.3117,25.3196,214840.0
2018-02-28 09:30:00,32.49,32.49,32.03,32.21,128343.0,25.869,25.869,25.5028,25.6461,128343.0
2018-02-28 09:40:00,32.19,32.19,31.83,31.92,65195.0,25.6301,25.6301,25.3435,25.4152,65195.0
2018-02-28 09:50:00,31.94,32.28,31.94,32.22,131082.0,25.4311,25.7018,25.4311,25.654,131082.0
2018-02-28 10:00:00,32.24,32.25,32.01,32.15,35386.0,25.67,25.6779,25.4868,25.5983,35386.0
2018-02-28 10:10:00,32.13,32.35,32.1,32.3,43783.0,25.5824,25.7575,25.5585,25.7177,43783.0
2018-02-28 10:20:00,32.31,32.4,32.24,32.39,53569.0,25.7257,25.7974,25.67,25.7894,53569.0
2018-02-28 10:30:00,32.4,32.49,32.34,32.34,64836.0,25.7974,25.869,25.7496,25.7496,64836.0
2018-02-28 10:40:00,32.35,32.47,32.33,32.42,42666.0,25.7575,25.8531,25.7416,25.8133,42666.0
2018-02-28 10:50:00,32.42,32.45,32.09,32.1,79255.0,25.8133,25.8372,25.5505,25.5585,79255.0
2018-02-28 11:00:00,32.11,32.11,31.99,32.04,53993.0,25.5665,25.5665,25.4709,25.5107,53993.0
2018-02-28 11:10:00,32.03,32.21,31.95,32.18,24809.0,25.5028,25.6461,25.4391,25.6222,24809.0
2018-02-28 11:20:00,32.17,32.24,31.98,32.13,71949.0,25.6142,25.67,25.4629,25.5824,71949.0
2018-02-28 11:30:00,32.14,32.21,32.08,32.11,35597.0,25.5903,25.6461,25.5426,25.5665,35597.0
2018-02-28 11:40:00,32.11,32.17,32.0,32.05,59921.0,25.5665,25.6142,25.4789,25.5187,59921.0
2018-02-28 11:50:00,32.07,32.12,32.03,32.11,23397.0,25.5346,25.5744,25.5028,25.5665,23397.0
2018-02-28 12:00:00,32.11,32.47,32.11,32.45,49550.0,25.5665,25.8531,25.5665,25.8372,49550.0
2018-02-28 12:10:00,32.44,32.63,32.42,32.61,58959.0,25.8292,25.9805,25.8133,25.9646,58959.0
2018-02-28 12:20:00,32.61,32.7,32.59,32.64,40304.0,25.9646,26.0362,25.9486,25.9884,40304.0
2018-02-28 12:30:00,32.61,32.71,32.56,32.57,36416.0,25.9646,26.0442,25.9247,25.9327,36416.0
2018-02-28 12:40:00,32.58,32.58,32.42,32.43,49234.0,25.9407,25.9407,25.8133,25.8212,49234.0
2018-02-28 12:50:00,32.43,32.56,32.4,32.46,30750.0,25.8212,25.9247,25.7974,25.8451,30750.0
2018-02-28 13:00:00,32.47,32.48,32.29,32.29,19974.0,25.8531,25.8611,25.7098,25.7098,19974.0
2018-02-28 13:10:00,32.29,32.3,32.19,32.27,26350.0,25.7098,25.7177,25.6301,25.6938,26350.0
2018-02-28 13:20:00,32.28,32.35,32.24,32.26,37528.0,25.7018,25.7575,25.67,25.6859,37528.0
2018-02-28 13:30:00,32.25,32.31,32.18,32.23,37525.0,25.6779,25.7257,25.6222,25.662,37525.0
2018-02-28 13:40:00,32.24,32.38,32.17,32.18,26186.0,25.67,25.7814,25.6142,25.6222,26186.0
2018-02-28 13:50:00,32.18,32.23,32.12,32.19,26530.0,25.6222,25.662,25.5744,25.6301,26530.0
2018-02-28 14:00:00,32.18,32.35,32.16,32.3,29126.0,25.6222,25.7575,25.6063,25.7177,29126.0
2018-02-28 14:10:00,32.31,32.45,32.25,32.45,40517.0,25.7257,25.8372,25.6779,25.8372,40517.0
2018-02-28 14:20:00,32.47,32.48,32.39,32.47,28949.0,25.8531,25.8611,25.7894,25.8531,28949.0
2018-02-28 14:30:00,32.47,32.48,32.35,32.37,27185.0,25.8531,25.8611,25.7575,25.7735,27185.0
2018-02-28 14:40:00,32.35,32.37,32.27,32.3,31983.0,25.7575,25.7735,25.6938,25.7177,31983.0
2018-02-28 14:50:00,32.3,32.3,32.13,32.13,31659.0,25.7177,25.7177,25.5824,25.5824,31659.0
2018-02-28 15:00:00,32.14,32.17,32.06,32.15,71716.0,25.5903,25.6142,25.5266,25.5983,71716.0
2018-02-28 15:10:00,32.16,32.19,32.13,32.16,48045.0,25.6063,25.6301,25.5824,25.6063,48045.0
2018-02-28 15:20:00,32.15,32.15,32.08,32.11,42827.0,25.5983,25.5983,25.5426,25.5665,42827.0
2018-02-28 15:30:00,32.11,32.16,32.06,32.14,55500.0,25.5665,25.6063,25.5266,25.5903,55500.0
2018-02-28 15:40:00,32.14,32.14,32.0,32.06,107480.0,25.5903,25.5903,25.4789,25.5266,107480.0
2018-02-28 15:50:00,32.06,32.1,32.0,32.02,201514.0,25.5266,25.5585,25.4789,25.4948,201514.0
2018-03-01 09:30:00,32.01,32.39,31.96,32.17,122160.0,25.4868,25.7894,25.447,25.6142,122160.0
2018-03-01 09:40:00,32.1,32.1,31.8,31.96,55409.0,25.5585,25.5585,25.3196,25.447,55409.0
2018-03-01 09:50:00,31.97,31.97,31.68,31.69,19669.0,25.455,25.455,25.2241,25.232,19669.0
2018-03-01 10:00:00,31.66,31.93,31.63,31.91,34348.0,25.2082,25.4231,25.1843,25.4072,34348.0
2018-03-01 10:10:00,31.89,32.11,31.84,32.1,34320.0,25.3913,25.5665,25.3515,25.5585,34320.0
2018-03-01 10:20:00,32.12,32.19,32.03,32.19,25433.0,25.5744,25.6301,25.5028,25.6301,25433.0
2018-03-01 10:30:00,32.22,32.46,32.22,32.31,29622.0,25.654,25.8451,25.654,25.7257,29622.0
2018-03-01 10:40:00,32.3,32.33,32.09,32.3,36476.0,25.7177,25.7416,25.5505,25.7177,36476.0
2018-03-01 10:50:00,32.29,32.3,32.1,32.13,16018.0,25.7098,25.7177,25.5585,25.5824,16018.0
2018-03-01 11:00:00,32.11,32.28,32.07,32.24,28582.0,25.5665,25.7018,25.5346,25.67,28582.0
2018-03-01 11:10:00,32.27,32.31,32.23,32.31,28542.0,25.6938,25.7257,25.662,25.7257,28542.0
2018-03-01 11:20:00,32.33,32.48,32.24,32.26,28192.0,25.7416,25.8611,25.67,25.6859,28192.0
2018-03-01 11:30:00,32.27,32.45,32.27,32.39,23975.0,25.6938,25.8372,25.6938,25.7894,23975.0
2018-03-01 11:40:00,32.39,32.51,32.39,32.47,20505.0,25.7894,25.8849,25.7894,25.8531,20505.0
2018-03-01 11:50:00,32.44,32.59,32.39,32.57,25433.0,25.8292,25.9486,25.7894,25.9327,25433.0
2018-03-01 12:00:00,32.58,32.59,32.48,32.53,20659.0,25.9407,25.9486,25.8611,25.9009,20659.0
2018-03-01 12:10:00,32.51,32.61,32.51,32.55,17663.0,25.8849,25.9646,25.8849,25.9168,17663.0
2018-03-01 12:20:00,32.53,32.53,32.4,32.45,21243.0,25.9009,25.9009,25.7974,25.8372,21243.0
2018-03-01 12:30:00,32.44,32.44,32.3,32.36,21397.0,25.8292,25.8292,25.7177,25.7655,21397.0
2018-03-01 12:40:00,32.37,32.49,32.37,32.47,19595.0,25.7735,25.869,25.7735,25.8531,19595.0
2018-03-01 12:50:00,32.44,32.45,32.32,32.33,17823.0,25.8292,25.8372,25.7337,25.7416,17823.0
2018-03-01 13:00:00,32.31,32.31,32.16,32.18,21840.0,25.7257,25.7257,25.6063,25.6222,21840.0
2018-03-01 13:10:00,32.19,32.29,32.14,32.25,26351.0,25.6301,25.7098,25.5903,25.6779,26351.0
2018-03-01 13:20:00,32.24,32.37,32.21,32.31,25212.0,25.67,25.7735,25.6461,25.7257,25212.0
2018-03-01 13:30:00,32.31,32.37,32.26,32.33,25773.0,25.7257,25.7735,25.6859,25.7416,25773.0
2018-03-01 13:40:00,32.32,32.32,32.21,32.27,25536.0,25.7337,25.7337,25.6461,25.6938,25536.0
2018-03-01 13:50:00,32.28,32.3,32.17,32.17,35935.0,25.7018,25.7177,25.6142,25.6142,35935.0
2018-03-01 14:00:00,32.17,32.18,32.05,32.07,48489.0,25.6142,25.6222,25.5187,25.5346,48489.0
2018-03-01 14:10:00,32.06,32.09,31.83,31.96,47460.0,25.5266,25.5505,25.3435,25.447,47460.0
2018-03-01 14:20:00,31.95,32.0,31.84,32.0,91746.0,25.4391,25.4789,25.3515,25.4789,91746.0
2018-03-01 14:30:00,31.99,32.06,31.95,32.04,43664.0,25.4709,25.5266,25.4391,25.5107,43664.0
2018-03-01 14:40:00,32.05,32.24,32.03,32.2,47306.0,25.5187,25.67,25.5028,25.6381,47306.0
2018-03-01 14:50:00,32.2,32.23,32.12,32.17,30886.0,25.6381,25.662,25.5744,25.6142,30886.0
2018-03-01 15:00:00,32.16,32.21,32.06,32.14,31170.0,25.6063,25.6461,25.5266,25.5903,31170.0
2018-03-01 15:10:00,32.14,32.26,32.11,32.25,37218.0,25.5903,25.6859,25.5665,25.6779,37218.0
2018-03-01 15:20:00,32.25,32.3,32.23,32.29,105103.0,25.6779,25.7177,25.662,25.7098,105103.0
2018-03-01 15:30:00,32.29,32.29,32.01,32.12,151673.0,25.7098,25.7098,25.4868,25.5744,151673.0
2018-03-01 15:40:00,32.13,32.17,32.04,32.08,111699.0,25.5824,25.6142,25.5107,25.5426,111699.0
2018-03-01 15:50:00,32.08,32.2,32.05,32.18,165936.0,25.5426,25.6381,25.5187,25.6222,165936.0
2018-03-02 09:30:00,30.5,31.16,30.27,30.33,245570.0,24.2845,24.81,24.1014,24.1492,245570.0
2018-03-02 09:40:00,30.32,30.45,30.0,30.4,204496.0,24.1412,24.2447,23.8864,24.2049,204496.0
2018-03-02 09:50:00,30.41,30.61,30.12,30.14,264420.0,24.2129,24.3721,23.982,23.9979,264420.0
2018-03-02 10:00:00,30.15,30.5,30.14,30.34,117892.0,24.0059,24.2845,23.9979,24.1572,117892.0
2018-03-02 10:10:00,30.32,30.38,30.08,30.35,92233.0,24.1412,24.189,23.9501,24.1651,92233.0
2018-03-02 10:20:00,30.34,30.5,30.3,30.49,55156.0,24.1572,24.2845,24.1253,24.2766,55156.0
2018-03-02 10:30:00,30.49,30.75,30.45,30.71,136561.0,24.2766,24.4836,24.2447,24.4518,136561.0
2018-03-02 10:40:00,30.72,30.92,30.69,30.78,121826.0,24.4597,24.619,24.4358,24.5075,121826.0
2018-03-02 10:50:00,30.78,30.98,30.77,30.93,83978.0,24.5075,24.6667,24.4995,24.6269,83978.0
2018-03-02 11:00:00,30.92,30.94,30.68,30.68,73022.0,24.619,24.6349,24.4279,24.4279,73022.0
2018-03-02 11:10:00,30.68,30.78,30.61,30.63,86180.0,24.4279,24.5075,24.3721,24.3881,86180.0
2018-03-02 11:20:00,30.63,30.89,30.61,30.88,114146.0,24.3881,24.5951,24.3721,24.5871,114146.0
2018-03-02 11:30:00,30.88,30.99,30.86,30.99,50242.0,24.5871,24.6747,24.5712,24.6747,50242.0
2018-03-02 11:40:00,31.0,31.22,30.97,31.2,46888.0,24.6827,24.8578,24.6588,24.8419,46888.0
2018-03-02 11:50:00,31.21,31.24,31.1,31.23,35921.0,24.8499,24.8737,24.7623,24.8658,35921.0
2018-03-02 12:00:00,31.23,31.4,31.2,31.3,40385.0,24.8658,25.0011,24.8419,24.9215,40385.0
2018-03-02 12:10:00,31.32,31.35,31.17,31.35,40958.0,24.9374,24.9613,24.818,24.9613,40958.0
2018-03-02 12:20:00,31.36,31.58,31.33,31.57,34693.0,24.9693,25.1445,24.9454,25.1365,34693.0
2018-03-02 12:30:00,31.59,31.67,31.46,31.64,41163.0,25.1524,25.2161,25.0489,25.1922,41163.0
2018-03-02 12:40:00,31.65,31.72,31.59,31.65,28312.0,25.2002,25.2559,25.1524,25.2002,28312.0
2018-03-02 12:50:00,31.65,31.72,31.61,31.63,61883.0,25.2002,25.2559,25.1683,25.1843,61883.0
2018-03-02 13:00:00,31.63,31.66,31.47,31.51,67236.0,25.1843,25.2082,25.0569,25.0887,67236.0
2018-03-02 13:10:00,31.5,31.57,31.44,31.52,25683.0,25.0808,25.1365,25.033,25.0967,25683.0
2018-03-02 13:20:00,31.51,31.61,31.44,31.61,18214.0,25.0887,25.1683,25.033,25.1683,18214.0
2018-03-02 13:30:00,31.61,31.86,31.6,31.84,130603.0,25.1683,25.3674,25.1604,25.3515,130603.0
2018-03-02 13:40:00,31.83,31.96,31.79,31.95,85226.0,25.3435,25.447,25.3117,25.4391,85226.0
2018-03-02 13:50:00,31.95,31.98,31.82,31.93,35849.0,25.4391,25.4629,25.3355,25.4231,35849.0
2018-03-02 14:00:00,31.93,32.11,31.92,32.08,34650.0,25.4231,25.5665,25.4152,25.5426,34650.0
2018-03-02 14:10:00,32.08,32.15,32.01,32.08,37403.0,25.5426,25.5983,25.4868,25.5426,37403.0
2018-03-02 14:20:00,32.08,32.09,31.87,31.88,68355.0,25.5426,25.5505,25.3754,25.3833,68355.0
2018-03-02 14:30:00,31.88,31.92,31.78,31.91,36316.0,25.3833,25.4152,25.3037,25.4072,36316.0
2018-03-02 14:40:00,31.91,31.97,31.88,31.95,41444.0,25.4072,25.455,25.3833,25.4391,41444.0
2018-03-02 14:50:00,31.94,32.0,31.93,31.97,44910.0,25.4311,25.4789,25.4231,25.455,44910.0
2018-03-02 15:00:00,31.97,31.97,31.77,31.81,53152.0,25.455,25.455,25.2957,25.3276,53152.0
2018-03-02 15:10:00,31.81,31.88,31.81,31.85,39919.0,25.3276,25.3833,25.3276,25.3594,39919.0
2018-03-02 15:20:00,31.84,31.85,31.76,31.79,76756.0,25.3515,25.3594,25.2878,25.3117,76756.0
2018-03-02 15:30:00,31.79,31.93,31.79,31.92,85825.0,25.3117,25.4231,25.3117,25.4152,85825.0
2018-03-02 15:40:00,31.92,32.0,31.9,31.96,93727.0,25.4152,25.4789,25.3992,25.447,93727.0
2018-03-02 15:50:00,31.96,32.07,31.9,31.91,215658.0,25.447,25.5346,25.3992,25.4072,215658.0
2018-03-05 09:30:00,31.79,32.0,31.71,31.94,39285.0,25.3117,25.4789,25.248,25.4311,39285.0
2018-03-05 09:40:00,31.96,31.99,31.44,31.47,55408.0,25.447,25.4709,25.033,25.0569,55408.0
2018-03-05 09:50:00,31.43,31.43,31.23,31.24,58988.0,25.025,25.025,24.8658,24.8737,58988.0
2018-03-05 10:00:00,31.22,31.44,31.16,31.44,72312.0,24.8578,25.033,24.81,25.033,72312.0
2018-03-05 10:10:00,31.45,31.54,31.32,31.51,47091.0,25.041,25.1126,24.9374,25.0887,47091.0
2018-03-05 10:20:00,31.5,31.51,31.29,31.41,41378.0,25.0808,25.0887,24.9136,25.0091,41378.0
2018-03-05 10:30:00,31.41,31.5,31.35,31.46,26368.0,25.0091,25.0808,24.9613,25.0489,26368.0
2018-03-05 10:40:00,31.46,31.53,31.42,31.47,36921.0,25.0489,25.1046,25.0171,25.0569,36921.0
2018-03-05 10:50:00,31.48,31.64,31.48,31.64,57564.0,25.0648,25.1922,25.0648,25.1922,57564.0
2018-03-05 11:00:00,31.63,31.8,31.61,31.73,55683.0,25.1843,25.3196,25.1683,25.2639,55683.0
2018-03-05 11:10:00,31.72,31.87,31.69,31.85,42259.0,25.2559,25.3754,25.232,25.3594,42259.0
2018-03-05 11:20:00,31.87,31.9,31.74,31.81,29796.0,25.3754,25.3992,25.2719,25.3276,29796.0
2018-03-05 11:30:00,31.81,31.86,31.68,31.71,32162.0,25.3276,25.3674,25.2241,25.248,32162.0
2018-03-05 11:40:00,31.71,31.73,31.6,31.6,35982.0,25.248,25.2639,25.1604,25.1604,35982.0
2018-03-05 11:50:00,31.6,31.69,31.58,31.62,40577.0,25.1604,25.232,25.1445,25.1763,40577.0
2018-03-05 12:00:00,31.62,31.67,31.6,31.64,21279.0,25.1763,25.2161,25.1604,25.1922,21279.0
2018-03-05 12:10:00,31.65,31.67,31.47,31.5,27000.0,25.2002,25.2161,25.0569,25.0808,27000.0
2018-03-05 12:20:00,31.49,31.59,31.49,31.58,20393.0,25.0728,25.1524,25.0728,25.1445,20393.0
2018-03-05 12:30:00,31.58,31.65,31.55,31.58,21169.0,25.1445,25.2002,25.1206,25.1445,21169.0
2018-03-05 12:40:00,31.58,31.63,31.55,31.58,28519.0,25.1445,25.1843,25.1206,25.1445,28519.0
2018-03-05 12:50:00,31.58,31.69,31.58,31.67,24134.0,25.1445,25.232,25.1445,25.2161,24134.0
2018-03-05 13:00:00,31.69,31.71,31.64,31.67,19803.0,25.232,25.248,25.1922,25.2161,19803.0
2018-03-05 13:10:00,31.68,31.78,31.66,31.66,46311.0,25.2241,25.3037,25.2082,25.2082,46311.0
2018-03-05 13:20:00,31.66,31.71,31.6,31.67,20736.0,25.2082,25.248,25.1604,25.2161,20736.0
2018-03-05 13:30:00,31.67,31.69,31.6,31.68,19304.0,25.2161,25.232,25.1604,25.2241,19304.0
2018-03-05 13:40:00,31.68,31.72,31.63,31.69,30500.0,25.2241,25.2559,25.1843,25.232,30500.0
2018-03-05 13:50:00,31.68,31.73,31.66,31.7,24282.0,25.2241,25.2639,25.2082,25.24,24282.0
2018-03-05 14:00:00,31.7,31.78,31.7,31.73,35938.0,25.24,25.3037,25.24,25.2639,35938.0
2018-03-05 14:10:00,31.73,31.74,31.55,31.6,59553.0,25.2639,25.2719,25.1206,25.1604,59553.0
2018-03-05 14:20:00,31.59,31.77,31.59,31.72,28986.0,25.1524,25.2957,25.1524,25.2559,28986.0
2018-03-05 14:30:00,31.73,31.74,31.62,31.67,31120.0,25.2639,25.2719,25.1763,25.2161,31120.0
2018-03-05 14:40:00,31.67,31.74,31.65,31.71,41693.0,25.2161,25.2719,25.2002,25.248,41693.0
2018-03-05 14:50:00,31.71,31.75,31.68,31.73,31113.0,25.248,25.2798,25.2241,25.2639,31113.0
2018-03-05 15:00:00,31.72,31.74,31.57,31.58,36215.0,25.2559,25.2719,25.1365,25.1445,36215.0
2018-03-05 15:10:00,31.58,31.61,31.52,31.56,38116.0,25.1445,25.1683,25.0967,25.1285,38116.0
2018-03-05 15:20:00,31.56,31.71,31.56,31.69,52176.0,25.1285,25.248,25.1285,25.232,52176.0
2018-03-05 15:30:00,31.7,31.78,31.69,31.75,85439.0,25.24,25.3037,25.232,25.2798,85439.0
2018-03-05 15:40:00,31.76,31.81,31.72,31.73,124881.0,25.2878,25.3276,25.2559,25.2639,124881.0
2018-03-05 15:50:00,31.72,31.76,31.71,31.72,314751.0,25.2559,25.2878,25.248,25.2559,314751.0
2018-03-06 09:30:00,32.0,32.12,31.78,31.99,119575.0,25.4789,25.5744,25.3037,25.4709,119575.0
2018-03-06 09:40:00,31.97,31.99,31.74,31.91,42653.0,25.455,25.4709,25.2719,25.4072,42653.0
2018-03-06 09:50:00,31.93,32.17,31.92,32.09,28526.0,25.4231,25.6142,25.4152,25.5505,28526.0
2018-03-06 10:00:00,32.08,32.14,32.0,32.0,46669.0,25.5426,25.5903,25.4789,25.4789,46669.0
2018-03-06 10:10:00,32.01,32.22,31.99,32.22,32233.0,25.4868,25.654,25.4709,25.654,32233.0
2018-03-06 10:20:00,32.2,32.29,32.11,32.12,37062.0,25.6381,25.7098,25.5665,25.5744,37062.0
2018-03-06 10:30:00,32.12,32.26,32.08,32.23,27998.0,25.5744,25.6859,25.5426,25.662,27998.0
2018-03-06 10:40:00,32.23,32.25,32.08,32.09,19932.0,25.662,25.6779,25.5426,25.5505,19932.0
2018-03-06 10:50:00,32.08,32.14,31.94,32.0,32029.0,25.5426,25.5903,25.4311,25.4789,32029.0
2018-03-06 11:00:00,32.0,32.12,31.98,32.1,27028.0,25.4789,25.5744,25.4629,25.5585,27028.0
2018-03-06 11:10:00,32.12,32.19,32.04,32.05,19452.0,25.5744,25.6301,25.5107,25.5187,19452.0
2018-03-06 11:20:00,32.05,32.07,31.95,32.03,26709.0,25.5187,25.5346,25.4391,25.5028,26709.0
2018-03-06 11:30:00,32.04,32.17,32.01,32.15,40926.0,25.5107,25.6142,25.4868,25.5983,40926.0
2018-03-06 11:40:00,32.14,32.24,32.13,32.21,27301.0,25.5903,25.67,25.5824,25.6461,27301.0
2018-03-06 11:50:00,32.22,32.32,32.21,32.32,14889.0,25.654,25.7337,25.6461,25.7337,14889.0
2018-03-06 12:00:00,32.31,32.32,32.25,32.32,20556.0,25.7257,25.7337,25.6779,25.7337,20556.0
2018-03-06 12:10:00,32.33,32.43,32.33,32.4,18342.0,25.7416,25.8212,25.7416,25.7974,18342.0
2018-03-06 12:20:00,32.4,32.45,32.32,32.4,21453.0,25.7974,25.8372,25.7337,25.7974,21453.0
2018-03-06 12:30:00,32.38,32.42,32.36,32.42,13607.0,25.7814,25.8133,25.7655,25.8133,13607.0
2018-03-06 12:40:00,32.42,32.44,32.36,32.41,11307.0,25.8133,25.8292,25.7655,25.8053,11307.0
2018-03-06 12:50:00,32.41,32.44,32.36,32.39,16978.0,25.8053,25.8292,25.7655,25.7894,16978.0
2018-03-06 13:00:00,32.4,32.41,32.33,32.34,18474.0,25.7974,25.8053,25.7416,25.7496,18474.0
2018-03-06 13:10:00,32.34,32.37,32.3,32.31,15098.0,25.7496,25.7735,25.7177,25.7257,15098.0
2018-03-06 13:20:00,32.3,32.36,32.29,32.33,16700.0,25.7177,25.7655,25.7098,25.7416,16700.0
2018-03-06 13:30:00,32.32,32.37,32.31,32.33,15350.0,25.7337,25.7735,25.7257,25.7416,15350.0
2018-03-06 13:40:00,32.33,32.36,32.25,32.26,16247.0,25.7416,25.7655,25.6779,25.6859,16247.0
2018-03-06 13:50:00,32.25,32.33,32.24,32.31,16602.0,25.6779,25.7416,25.67,25.7257,16602.0
2018-03-06 14:00:00,32.32,32.46,32.31,32.45,17684.0,25.7337,25.8451,25.7257,25.8372,17684.0
2018-03-06 14:10:00,32.45,32.52,32.42,32.49,32520.0,25.8372,25.8929,25.8133,25.869,32520.0
2018-03-06 14:20:00,32.5,32.5,32.37,32.39,22325.0,25.877,25.877,25.7735,25.7894,22325.0
2018-03-06 14:30:00,32.39,32.44,32.37,32.38,22123.0,25.7894,25.8292,25.7735,25.7814,22123.0
2018-03-06 14:40:00,32.38,32.47,32.38,32.43,26471.0,25.7814,25.8531,25.7814,25.8212,26471.0
2018-03-06 14:50:00,32.43,32.49,32.42,32.46,15287.0,25.8212,25.869,25.8133,25.8451,15287.0
2018-03-06 15:00:00,32.46,32.47,32.4,32.45,17061.0,25.8451,25.8531,25.7974,25.8372,17061.0
2018-03-06 15:10:00,32.45,32.48,32.38,32.41,22022.0,25.8372,25.8611,25.7814,25.8053,22022.0
2018-03-06 15:20:00,32.41,32.51,32.41,32.49,28470.0,25.8053,25.8849,25.8053,25.869,28470.0
2018-03-06 15:30:00,32.49,32.54,32.47,32.48,33491.0,25.869,25.9088,25.8531,25.8611,33491.0
2018-03-06 15:40:00,32.48,32.52,32.41,32.42,58452.0,25.8611,25.8929,25.8053,25.8133,58452.0
2018-03-06 15:50:00,32.41,32.49,32.41,32.47,150099.0,25.8053,25.869,25.8053,25.8531,150099.0
2018-03-07 09:30:00,31.97,32.43,31.94,32.09,54459.0,25.455,25.8212,25.4311,25.5505,54459.0
2018-03-07 09:40:00,32.11,32.12,31.87,31.95,47915.0,25.5665,25.5744,25.3754,25.4391,47915.0
2018-03-07 09:50:00,31.94,32.17,31.94,32.12,14504.0,25.4311,25.6142,25.4311,25.5744,14504.0
2018-03-07 10:00:00,32.11,32.21,32.09,32.12,24725.0,25.5665,25.6461,25.5505,25.5744,24725.0
2018-03-07 10:10:00,32.13,32.21,32.05,32.09,31484.0,25.5824,25.6461,25.5187,25.5505,31484.0
2018-03-07 10:20:00,32.09,32.16,31.95,31.97,51773.0,25.5505,25.6063,25.4391,25.455,51773.0
2018-03-07 10:30:00,31.97,32.06,31.94,32.01,34220.0,25.455,25.5266,25.4311,25.4868,34220.0
2018-03-07 10:40:00,32.01,32.05,31.83,31.96,78440.0,25.4868,25.5187,25.3435,25.447,78440.0
2018-03-07 10:50:00,31.96,31.99,31.81,31.85,30894.0,25.447,25.4709,25.3276,25.3594,30894.0
2018-03-07 11:00:00,31.84,31.84,31.73,31.76,53837.0,25.3515,25.3515,25.2639,25.2878,53837.0
2018-03-07 11:10:00,31.75,31.8,31.72,31.79,61361.0,25.2798,25.3196,25.2559,25.3117,61361.0
2018-03-07 11:20:00,31.77,31.9,31.77,31.78,27561.0,25.2957,25.3992,25.2957,25.3037,27561.0
2018-03-07 11:30:00,31.77,31.97,31.75,31.92,127743.0,25.2957,25.455,25.2798,25.4152,127743.0
2018-03-07 11:40:00,31.92,32.08,31.91,31.96,60199.0,25.4152,25.5426,25.4072,25.447,60199.0
2018-03-07 11:50:00,31.96,31.98,31.83,31.95,36409.0,25.447,25.4629,25.3435,25.4391,36409.0
2018-03-07 12:00:00,31.94,31.95,31.84,31.87,23708.0,25.4311,25.4391,25.3515,25.3754,23708.0
2018-03-07 12:10:00,31.87,31.93,31.84,31.91,38691.0,25.3754,25.4231,25.3515,25.4072,38691.0
2018-03-07 12:20:00,31.92,31.97,31.84,31.93,40492.0,25.4152,25.455,25.3515,25.4231,40492.0
2018-03-07 12:30:00,31.93,31.99,31.85,31.88,31049.0,25.4231,25.4709,25.3594,25.3833,31049.0
2018-03-07 12:40:00,31.88,31.92,31.83,31.83,29023.0,25.3833,25.4152,25.3435,25.3435,29023.0
2018-03-07 12:50:00,31.83,31.85,31.74,31.75,43280.0,25.3435,25.3594,25.2719,25.2798,43280.0
2018-03-07 13:00:00,31.76,31.8,31.7,31.7,48982.0,25.2878,25.3196,25.24,25.24,48982.0
2018-03-07 13:10:00,31.71,31.78,31.7,31.76,64147.0,25.248,25.3037,25.24,25.2878,64147.0
2018-03-07 13:20:00,31.76,31.81,31.72,31.79,32027.0,25.2878,25.3276,25.2559,25.3117,32027.0
2018-03-07 13:30:00,31.78,31.79,31.73,31.77,38982.0,25.3037,25.3117,25.2639,25.2957,38982.0
2018-03-07 13:40:00,31.77,31.79,31.75,31.78,18390.0,25.2957,25.3117,25.2798,25.3037,18390.0
2018-03-07 13:50:00,31.78,31.86,31.78,31.84,34291.0,25.3037,25.3674,25.3037,25.3515,34291.0
2018-03-07 14:00:00,31.84,31.92,31.82,31.84,45346.0,25.3515,25.4152,25.3355,25.3515,45346.0
2018-03-07 14:10:00,31.83,31.91,31.83,31.88,30372.0,25.3435,25.4072,25.3435,25.3833,30372.0
2018-03-07 14:20:00,31.87,31.92,31.84,31.9,37919.0,25.3754,25.4152,25.3515,25.3992,37919.0
2018-03-07 14:30:00,31.89,32.0,31.86,31.96,53261.0,25.3913,25.4789,25.3674,25.447,53261.0
2018-03-07 14:40:00,31.96,31.99,31.92,31.98,30276.0,25.447,25.4709,25.4152,25.4629,30276.0
2018-03-07 14:50:00,31.99,32.0,31.88,31.94,37574.0,25.4709,25.4789,25.3833,25.4311,37574.0
2018-03-07 15:00:00,31.94,31.99,31.92,31.93,45864.0,25.4311,25.4709,25.4152,25.4231,45864.0
2018-03-07 15:10:00,31.93,31.93,31.86,31.88,42674.0,25.4231,25.4231,25.3674,25.3833,42674.0
2018-03-07 15:20:00,31.88,31.88,31.79,31.86,39896.0,25.3833,25.3833,25.3117,25.3674,39896.0
2018-03-07 15:30:00,31.86,31.86,31.75,31.79,60611.0,25.3674,25.3674,25.2798,25.3117,60611.0
2018-03-07 15:40:00,31.79,31.84,31.78,31.8,53188.0,25.3117,25.3515,25.3037,25.3196,53188.0
2018-03-07 15:50:00,31.8,31.8,31.75,31.78,107096.0,25.3196,25.3196,25.2798,25.3037,107096.0
2018-03-08 09:30:00,31.84,31.84,31.3,31.37,45058.0,25.5324,25.5324,25.0994,25.1555,45058.0
2018-03-08 09:40:00,31.4,31.45,31.21,31.32,34956.0,25.1795,25.2196,25.0272,25.1154,34956.0
2018-03-08 09:50:00,31.34,31.37,31.21,31.36,21694.0,25.1314,25.1555,25.0272,25.1475,21694.0
2018-03-08 10:00:00,31.38,31.41,31.28,31.31,16074.0,25.1635,25.1876,25.0833,25.1074,16074.0
2018-03-08 10:10:00,31.31,31.31,31.15,31.25,31775.0,25.1074,25.1074,24.9791,25.0593,31775.0
2018-03-08 10:20:00,31.26,31.27,31.17,31.2,14494.0,25.0673,25.0753,24.9951,25.0192,14494.0
2018-03-08 10:30:00,31.18,31.31,31.16,31.16,13463.0,25.0031,25.1074,24.9871,24.9871,13463.0
2018-03-08 10:40:00,31.15,31.28,31.15,31.17,23163.0,24.9791,25.0833,24.9791,24.9951,23163.0
2018-03-08 10:50:00,31.17,31.17,30.98,31.0,51386.0,24.9951,24.9951,24.8428,24.8588,51386.0
2018-03-08 11:00:00,31.0,31.0,30.87,30.93,39397.0,24.8588,24.8588,24.7545,24.8027,39397.0
2018-03-08 11:10:00,30.93,31.02,30.92,30.92,27553.0,24.8027,24.8748,24.7946,24.7946,27553.0
2018-03-08 11:20:00,30.92,30.97,30.89,30.96,17970.0,24.7946,24.8347,24.7706,24.8267,17970.0
2018-03-08 11:30:00,30.96,31.0,30.9,31.0,17507.0,24.8267,24.8588,24.7786,24.8588,17507.0
2018-03-08 11:40:00,31.01,31.09,30.98,30.99,18795.0,24.8668,24.931,24.8428,24.8508,18795.0
2018-03-08 11:50:00,30.98,30.99,30.91,30.95,25644.0,24.8428,24.8508,24.7866,24.8187,25644.0
2018-03-08 12:00:00,30.95,30.97,30.84,30.84,14277.0,24.8187,24.8347,24.7305,24.7305,14277.0
2018-03-08 12:10:00,30.84,30.91,30.78,30.91,17350.0,24.7305,24.7866,24.6824,24.7866,17350.0
2018-03-08 12:20:00,30.92,30.92,30.81,30.9,21690.0,24.7946,24.7946,24.7064,24.7786,21690.0
2018-03-08 12:30:00,30.9,31.05,30.9,31.01,86047.0,24.7786,24.8989,24.7786,24.8668,86047.0
2018-03-08 12:40:00,31.02,31.26,31.01,31.25,53624.0,24.8748,25.0673,24.8668,25.0593,53624.0
2018-03-08 12:50:00,31.24,31.36,31.23,31.35,18789.0,25.0512,25.1475,25.0432,25.1395,18789.0
2018-03-08 13:00:00,31.35,31.38,31.31,31.32,15426.0,25.1395,25.1635,25.1074,25.1154,15426.0
2018-03-08 13:10:00,31.32,31.34,31.24,31.26,14140.0,25.1154,25.1314,25.0512,25.0673,14140.0
2018-03-08 13:20:00,31.26,31.28,31.24,31.27,23207.0,25.0673,25.0833,25.0512,25.0753,23207.0
2018-03-08 13:30:00,31.28,31.31,31.22,31.24,29637.0,25.0833,25.1074,25.0352,25.0512,29637.0
2018-03-08 13:40:00,31.24,31.27,31.23,31.26,34349.0,25.0512,25.0753,25.0432,25.0673,34349.0
2018-03-08 13:50:00,31.25,31.28,31.24,31.25,37871.0,25.0593,25.0833,25.0512,25.0593,37871.0
2018-03-08 14:00:00,31.25,31.26,31.19,31.26,24559.0,25.0593,25.0673,25.0112,25.0673,24559.0
2018-03-08 14:10:00,31.26,31.3,31.26,31.3,11631.0,25.0673,25.0994,25.0673,25.0994,11631.0
2018-03-08 14:20:00,31.3,31.3,31.24,31.25,34080.0,25.0994,25.0994,25.0512,25.0593,34080.0
2018-03-08 14:30:00,31.25,31.28,31.24,31.25,58481.0,25.0593,25.0833,25.0512,25.0593,58481.0
2018-03-08 14:40:00,31.25,31.34,31.22,31.3,62523.0,25.0593,25.1314,25.0352,25.0994,62523.0
2018-03-08 14:50:00,31.31,31.32,31.29,31.3,31050.0,25.1074,25.1154,25.0913,25.0994,31050.0
2018-03-08 15:00:00,31.31,31.44,31.3,31.44,38641.0,25.1074,25.2116,25.0994,25.2116,38641.0
2018-03-08 15:10:00,31.43,31.53,31.42,31.51,57850.0,25.2036,25.2838,25.1956,25.2678,57850.0
2018-03-08 15:20:00,31.51,31.57,31.49,31.51,97564.0,25.2678,25.3159,25.2517,25.2678,97564.0
2018-03-08 15:30:00,31.52,31.54,31.49,31.52,70816.0,25.2758,25.2918,25.2517,25.2758,70816.0
2018-03-08 15:40:00,31.51,31.52,31.44,31.5,153490.0,25.2678,25.2758,25.2116,25.2597,153490.0
2018-03-08 15:50:00,31.5,31.53,31.46,31.52,220882.0,25.2597,25.2838,25.2277,25.2758,220882.0
2018-03-09 09:30:00,31.56,31.96,31.18,31.19,132809.0,25.3079,25.6286,25.0031,25.0112,132809.0
2018-03-09 09:40:00,31.2,31.54,31.14,31.32,60007.0,25.0192,25.2918,24.9711,25.1154,60007.0
2018-03-09 09:50:00,31.32,31.6,31.3,31.52,64909.0,25.1154,25.3399,25.0994,25.2758,64909.0
2018-03-09 10:00:00,31.51,31.73,31.47,31.5,73634.0,25.2678,25.4442,25.2357,25.2597,73634.0
2018-03-09 10:10:00,31.51,31.59,31.49,31.54,40721.0,25.2678,25.3319,25.2517,25.2918,40721.0
2018-03-09 10:20:00,31.53,31.61,31.5,31.52,30077.0,25.2838,25.3479,25.2597,25.2758,30077.0
2018-03-09 10:30:00,31.52,31.6,31.36,31.4,64633.0,25.2758,25.3399,25.1475,25.1795,64633.0
2018-03-09 10:40:00,31.41,31.54,31.4,31.42,44756.0,25.1876,25.2918,25.1795,25.1956,44756.0
2018-03-09 10:50:00,31.43,31.62,31.42,31.59,55511.0,25.2036,25.356,25.1956,25.3319,55511.0
2018-03-09 11:00:00,31.61,31.66,31.5,31.66,45065.0,25.3479,25.388,25.2597,25.388,45065.0
2018-03-09 11:10:00,31.66,31.84,31.62,31.84,80775.0,25.388,25.5324,25.356,25.5324,80775.0
2018-03-09 11:20:00,31.85,32.0,31.81,31.97,107801.0,25.5404,25.6607,25.5083,25.6366,107801.0
2018-03-09 11:30:00,31.97,32.08,31.82,31.93,151517.0,25.6366,25.7248,25.5163,25.6046,151517.0
2018-03-09 11:40:00,31.94,32.03,31.81,31.87,48610.0,25.6126,25.6847,25.5083,25.5564,48610.0
2018-03-09 11:50:00,31.86,31.94,31.8,31.93,43911.0,25.5484,25.6126,25.5003,25.6046,43911.0
2018-03-09 12:00:00,31.92,31.98,31.84,31.95,37006.0,25.5965,25.6446,25.5324,25.6206,37006.0
2018-03-09 12:10:00,31.95,32.01,31.89,31.99,53050.0,25.6206,25.6687,25.5725,25.6527,53050.0
2018-03-09 12:20:00,32.0,32.09,31.98,32.05,57165.0,25.6607,25.7329,25.6446,25.7008,57165.0
2018-03-09 12:30:00,32.04,32.04,31.87,31.87,55619.0,25.6928,25.6928,25.5564,25.5564,55619.0
2018-03-09 12:40:00,31.87,32.04,31.87,32.0,51550.0,25.5564,25.6928,25.5564,25.6607,51550.0
2018-03-09 12:50:00,32.0,32.0,31.91,31.97,40336.0,25.6607,25.6607,25.5885,25.6366,40336.0
2018-03-09 13:00:00,31.96,31.99,31.9,31.93,38835.0,25.6286,25.6527,25.5805,25.6046,38835.0
2018-03-09 13:10:00,31.93,31.99,31.9,31.9,29148.0,25.6046,25.6527,25.5805,25.5805,29148.0
2018-03-09 13:20:00,31.9,31.91,31.82,31.86,27490.0,25.5805,25.5885,25.5163,25.5484,27490.0
2018-03-09 13:30:00,31.86,31.86,31.74,31.76,50517.0,25.5484,25.5484,25.4522,25.4682,50517.0
2018-03-09 13:40:00,31.76,31.77,31.68,31.68,39435.0,25.4682,25.4763,25.4041,25.4041,39435.0
2018-03-09 13:50:00,31.68,31.73,31.65,31.72,32852.0,25.4041,25.4442,25.38,25.4362,32852.0
2018-03-09 14:00:00,31.72,31.81,31.72,31.8,39868.0,25.4362,25.5083,25.4362,25.5003,39868.0
2018-03-09 14:10:00,31.81,31.85,31.8,31.8,50664.0,25.5083,25.5404,25.5003,25.5003,50664.0
2018-03-09 14:20:00,31.81,31.82,31.69,31.81,64633.0,25.5083,25.5163,25.4121,25.5083,64633.0
2018-03-09 14:30:00,31.81,31.88,31.81,31.83,48620.0,25.5083,25.5645,25.5083,25.5244,48620.0
2018-03-09 14:40:00,31.83,31.85,31.81,31.85,33858.0,25.5244,25.5404,25.5083,25.5404,33858.0
2018-03-09 14:50:00,31.84,31.85,31.76,31.84,60052.0,25.5324,25.5404,25.4682,25.5324,60052.0
2018-03-09 15:00:00,31.84,31.87,31.8,31.81,54800.0,25.5324,25.5564,25.5003,25.5083,54800.0
2018-03-09 15:10:00,31.81,31.84,31.77,31.83,56587.0,25.5083,25.5324,25.4763,25.5244,56587.0
2018-03-09 15:20:00,31.82,31.87,31.76,31.87,69122.0,25.5163,25.5564,25.4682,25.5564,69122.0
2018-03-09 15:30:00,31.87,31.95,31.86,31.88,117331.0,25.5564,25.6206,25.5484,25.5645,117331.0
2018-03-09 15:40:00,31.88,31.96,31.88,31.92,151140.0,25.5645,25.6286,25.5645,25.5965,151140.0
2018-03-09 15:50:00,31.93,31.99,31.92,31.93,401267.0,25.6046,25.6527,25.5965,25.6046,401267.0
2018-03-12 09:30:00,32.11,33.09,32.11,32.89,248664.0,25.7489,26.5348,25.7489,26.3744,248664.0
2018-03-12 09:40:00,32.9,33.54,32.87,33.48,265758.0,26.3824,26.8956,26.3583,26.8475,265758.0
2018-03-12 09:50:00,33.48,33.71,33.33,33.35,209707.0,26.8475,27.0319,26.7272,26.7432,209707.0
2018-03-12 10:00:00,33.34,33.62,33.32,33.55,185417.0,26.7352,26.9598,26.7192,26.9036,185417.0
2018-03-12 10:10:00,33.55,33.75,33.5,33.6,223538.0,26.9036,27.064,26.8635,26.9437,223538.0
2018-03-12 10:20:00,33.61,33.7,33.56,33.69,181527.0,26.9517,27.0239,26.9116,27.0159,181527.0
2018-03-12 10:30:00,33.69,33.83,33.55,33.76,162494.0,27.0159,27.1282,26.9036,27.072,162494.0
2018-03-12 10:40:00,33.77,33.79,33.51,33.6,164689.0,27.08,27.0961,26.8716,26.9437,164689.0
2018-03-12 10:50:00,33.6,33.65,33.16,33.38,121290.0,26.9437,26.9838,26.5909,26.7673,121290.0
2018-03-12 11:00:00,33.38,33.39,33.25,33.33,78071.0,26.7673,26.7753,26.6631,26.7272,78071.0
2018-03-12 11:10:00,33.33,33.36,33.2,33.21,94508.0,26.7272,26.7513,26.623,26.631,94508.0
2018-03-12 11:20:00,33.22,33.23,32.91,32.91,141215.0,26.639,26.647,26.3904,26.3904,141215.0
2018-03-12 11:30:00,32.92,33.2,32.83,33.04,93886.0,26.3984,26.623,26.3263,26.4947,93886.0
2018-03-12 11:40:00,33.04,33.27,33.04,33.26,90792.0,26.4947,26.6791,26.4947,26.6711,90792.0
2018-03-12 11:50:00,33.25,33.25,33.09,33.09,73808.0,26.6631,26.6631,26.5348,26.5348,73808.0
2018-03-12 12:00:00,33.1,33.13,33.02,33.03,82686.0,26.5428,26.5668,26.4786,26.4866,82686.0
2018-03-12 12:10:00,33.03,33.18,33.0,33.11,110387.0,26.4866,26.6069,26.4626,26.5508,110387.0
2018-03-12 12:20:00,33.11,33.23,33.1,33.23,72620.0,26.5508,26.647,26.5428,26.647,72620.0
2018-03-12 12:30:00,33.22,33.23,33.0,33.07,79274.0,26.639,26.647,26.4626,26.5187,79274.0
2018-03-12 12:40:00,33.07,33.14,32.95,33.12,78780.0,26.5187,26.5748,26.4225,26.5588,78780.0
2018-03-12 12:50:00,33.12,33.12,32.78,32.83,103975.0,26.5588,26.5588,26.2862,26.3263,103975.0
2018-03-12 13:00:00,32.83,33.01,32.78,32.79,85217.0,26.3263,26.4706,26.2862,26.2942,85217.0
2018-03-12 13:10:00,32.79,32.82,32.64,32.7,80058.0,26.2942,26.3182,26.1739,26.222,80058.0
2018-03-12 13:20:00,32.71,32.82,32.58,32.8,116076.0,26.23,26.3182,26.1258,26.3022,116076.0
2018-03-12 13:30:00,32.81,32.82,32.66,32.72,80651.0,26.3102,26.3182,26.1899,26.2381,80651.0
2018-03-12 13:40:00,32.73,32.81,32.68,32.7,74687.0,26.2461,26.3102,26.206,26.222,74687.0
2018-03-12 13:50:00,32.7,32.72,32.63,32.68,63009.0,26.222,26.2381,26.1659,26.206,63009.0
2018-03-12 14:00:00,32.68,32.71,32.37,32.4,103300.0,26.206,26.23,25.9574,25.9814,103300.0
2018-03-12 14:10:00,32.4,32.54,32.3,32.3,162882.0,25.9814,26.0937,25.9013,25.9013,162882.0
2018-03-12 14:20:00,32.3,32.52,32.28,32.42,196075.0,25.9013,26.0777,25.8852,25.9975,196075.0
2018-03-12 14:30:00,32.41,32.58,32.4,32.48,158134.0,25.9895,26.1258,25.9814,26.0456,158134.0
2018-03-12 14:40:00,32.48,32.49,32.35,32.36,130405.0,26.0456,26.0536,25.9414,25.9494,130405.0
2018-03-12 14:50:00,32.37,32.44,32.29,32.34,91205.0,25.9574,26.0135,25.8932,25.9333,91205.0
2018-03-12 15:00:00,32.35,32.42,32.31,32.42,89768.0,25.9414,25.9975,25.9093,25.9975,89768.0
2018-03-12 15:10:00,32.41,32.44,32.32,32.33,160985.0,25.9895,26.0135,25.9173,25.9253,160985.0
2018-03-12 15:20:00,32.34,32.58,32.33,32.58,241119.0,25.9333,26.1258,25.9253,26.1258,241119.0
2018-03-12 15:30:00,32.58,32.67,32.52,32.6,226010.0,26.1258,26.198,26.0777,26.1418,226010.0
2018-03-12 15:40:00,32.61,32.61,32.53,32.53,280204.0,26.1498,26.1498,26.0857,26.0857,280204.0
2018-03-12 15:50:00,32.53,32.68,32.52,32.55,555138.0,26.0857,26.206,26.0777,26.1017,555138.0
2018-03-13 09:30:00,30.92,31.48,30.19,31.04,2094267.0,24.7946,25.2437,24.2093,24.8909,2094267.0
2018-03-13 09:40:00,31.03,31.07,30.13,30.13,1497907.0,24.8828,24.9149,24.1611,24.1611,1497907.0
2018-03-13 09:50:00,30.13,30.21,29.53,29.7,1405181.0,24.1611,24.2253,23.68,23.8163,1405181.0
2018-03-13 10:00:00,29.72,30.09,29.63,29.93,999470.0,23.8324,24.1291,23.7602,24.0008,999470.0
2018-03-13 10:10:00,29.93,30.1,29.63,29.84,681943.0,24.0008,24.1371,23.7602,23.9286,681943.0
2018-03-13 10:20:00,29.83,30.52,29.79,30.45,821216.0,23.9206,24.4739,23.8885,24.4177,821216.0
2018-03-13 10:30:00,30.45,31.14,30.45,30.95,835286.0,24.4177,24.9711,24.4177,24.8187,835286.0
2018-03-13 10:40:00,30.95,31.32,30.79,31.07,687734.0,24.8187,25.1154,24.6904,24.9149,687734.0
2018-03-13 10:50:00,31.04,31.38,30.83,30.91,666729.0,24.8909,25.1635,24.7225,24.7866,666729.0
2018-03-13 11:00:00,30.9,31.24,30.65,30.84,624690.0,24.7786,25.0512,24.5781,24.7305,624690.0
2018-03-13 11:10:00,30.84,31.11,30.75,30.97,220666.0,24.7305,24.947,24.6583,24.8347,220666.0
2018-03-13 11:20:00,30.99,31.2,30.86,31.08,181506.0,24.8508,25.0192,24.7465,24.9229,181506.0
2018-03-13 11:30:00,31.08,31.4,30.94,31.39,216826.0,24.9229,25.1795,24.8107,25.1715,216826.0
2018-03-13 11:40:00,31.4,31.59,31.17,31.51,577904.0,25.1795,25.3319,24.9951,25.2678,577904.0
2018-03-13 11:50:00,31.51,31.7,31.43,31.57,384739.0,25.2678,25.4201,25.2036,25.3159,384739.0
2018-03-13 12:00:00,31.57,31.73,31.42,31.61,214920.0,25.3159,25.4442,25.1956,25.3479,214920.0
2018-03-13 12:10:00,31.61,31.85,31.55,31.78,242347.0,25.3479,25.5404,25.2998,25.4843,242347.0
2018-03-13 12:20:00,31.78,31.89,31.6,31.77,582977.0,25.4843,25.5725,25.3399,25.4763,582977.0
2018-03-13 12:30:00,31.76,31.9,31.36,31.5,370862.0,25.4682,25.5805,25.1475,25.2597,370862.0
2018-03-13 12:40:00,31.49,31.91,31.42,31.81,248642.0,25.2517,25.5885,25.1956,25.5083,248642.0
2018-03-13 12:50:00,31.79,31.85,31.47,31.68,160263.0,25.4923,25.5404,25.2357,25.4041,160263.0
2018-03-13 13:00:00,31.7,31.93,31.65,31.86,122604.0,25.4201,25.6046,25.38,25.5484,122604.0
2018-03-13 13:10:00,31.84,32.09,31.81,32.04,200920.0,25.5324,25.7329,25.5083,25.6928,200920.0
2018-03-13 13:20:00,32.06,32.08,31.61,32.0,263784.0,25.7088,25.7248,25.3479,25.6607,263784.0
2018-03-13 13:30:00,32.01,32.07,31.92,32.05,111509.0,25.6687,25.7168,25.5965,25.7008,111509.0
2018-03-13 13:40:00,32.05,32.07,31.87,31.9,126537.0,25.7008,25.7168,25.5564,25.5805,126537.0
2018-03-13 13:50:00,31.91,32.08,31.88,32.02,150223.0,25.5885,25.7248,25.5645,25.6767,150223.0
2018-03-13 14:00:00,32.01,32.11,31.75,31.83,166773.0,25.6687,25.7489,25.4602,25.5244,166773.0
2018-03-13 14:10:00,31.82,32.03,31.82,31.89,223024.0,25.5163,25.6847,25.5163,25.5725,223024.0
2018-03-13 14:20:00,31.88,32.44,31.81,32.33,345827.0,25.5645,26.0135,25.5083,25.9253,345827.0
2018-03-13 14:30:00,32.33,32.99,32.15,32.99,545146.0,25.9253,26.4546,25.781,26.4546,545146.0
2018-03-13 14:40:00,32.99,33.18,32.76,33.04,495958.0,26.4546,26.6069,26.2701,26.4947,495958.0
2018-03-13 14:50:00,33.05,33.13,32.82,32.98,286542.0,26.5027,26.5668,26.3182,26.4465,286542.0
2018-03-13 15:00:00,32.99,33.07,32.7,33.04,353970.0,26.4546,26.5187,26.222,26.4947,353970.0
2018-03-13 15:10:00,33.06,33.25,32.93,32.96,357019.0,26.5107,26.6631,26.4065,26.4305,357019.0
2018-03-13 15:20:00,32.96,33.6,32.96,33.13,403424.0,26.4305,26.9437,26.4305,26.5668,403424.0
2018-03-13 15:30:00,33.12,33.23,32.97,33.11,401445.0,26.5588,26.647,26.4385,26.5508,401445.0
2018-03-13 15:40:00,33.12,33.2,32.83,32.84,554732.0,26.5588,26.623,26.3263,26.3343,554732.0
2018-03-13 15:50:00,32.85,33.07,32.74,32.89,852575.0,26.3423,26.5187,26.2541,26.3744,852575.0
2018-03-14 09:30:00,33.09,33.6,32.96,33.5,402271.0,26.5348,26.9437,26.4305,26.8635,402271.0
2018-03-14 09:40:00,33.52,33.94,33.42,33.79,563156.0,26.8796,27.2164,26.7994,27.0961,563156.0
2018-03-14 09:50:00,33.79,34.17,33.75,34.06,727605.0,27.0961,27.4008,27.064,27.3126,727605.0
2018-03-14 10:00:00,34.05,34.44,34.04,34.29,626968.0,27.3046,27.6173,27.2966,27.497,626968.0
2018-03-14 10:10:00,34.28,34.56,34.08,34.41,648185.0,27.489,27.7135,27.3286,27.5933,648185.0
2018-03-14 10:20:00,34.39,34.45,34.19,34.22,260719.0,27.5772,27.6253,27.4168,27.4409,260719.0
2018-03-14 10:30:00,34.2,34.22,34.0,34.06,435355.0,27.4249,27.4409,27.2645,27.3126,435355.0
2018-03-14 10:40:00,34.05,34.22,33.1,33.65,669017.0,27.3046,27.4409,26.5428,26.9838,669017.0
2018-03-14 10:50:00,33.67,34.19,33.65,34.11,245547.0,26.9999,27.4168,26.9838,27.3527,245547.0
2018-03-14 11:00:00,34.12,34.17,33.92,33.99,190151.0,27.3607,27.4008,27.2003,27.2565,190151.0
2018-03-14 11:10:00,34.0,34.09,33.85,33.94,141230.0,27.2645,27.3367,27.1442,27.2164,141230.0
2018-03-14 11:20:00,33.92,33.94,33.41,33.41,195153.0,27.2003,27.2164,26.7914,26.7914,195153.0
2018-03-14 11:30:00,33.42,33.76,33.4,33.69,178935.0,26.7994,27.072,26.7833,27.0159,178935.0
2018-03-14 11:40:00,33.7,33.83,33.55,33.77,105041.0,27.0239,27.1282,26.9036,27.08,105041.0
2018-03-14 11:50:00,33.78,34.0,33.73,33.9,113946.0,27.0881,27.2645,27.048,27.1843,113946.0
2018-03-14 12:00:00,33.94,33.96,33.77,33.89,59061.0,27.2164,27.2324,27.08,27.1763,59061.0
2018-03-14 12:10:00,33.88,33.89,33.61,33.67,81605.0,27.1683,27.1763,26.9517,26.9999,81605.0
2018-03-14 12:20:00,33.65,33.69,33.37,33.52,134234.0,26.9838,27.0159,26.7593,26.8796,134234.0
2018-03-14 12:30:00,33.53,33.65,33.48,33.53,77797.0,26.8876,26.9838,26.8475,26.8876,77797.0
2018-03-14 12:40:00,33.54,33.82,33.54,33.77,92507.0,26.8956,27.1201,26.8956,27.08,92507.0
2018-03-14 12:50:00,33.75,33.83,33.69,33.74,99894.0,27.064,27.1282,27.0159,27.056,99894.0
2018-03-14 13:00:00,33.74,33.77,33.59,33.59,77204.0,27.056,27.08,26.9357,26.9357,77204.0
2018-03-14 13:10:00,33.59,33.6,33.42,33.48,123936.0,26.9357,26.9437,26.7994,26.8475,123936.0
2018-03-14 13:20:00,33.47,33.83,33.42,33.82,236120.0,26.8395,27.1282,26.7994,27.1201,236120.0
2018-03-14 13:30:00,33.82,33.95,33.79,33.9,88968.0,27.1201,27.2244,27.0961,27.1843,88968.0
2018-03-14 13:40:00,33.9,33.91,33.82,33.89,98336.0,27.1843,27.1923,27.1201,27.1763,98336.0
2018-03-14 13:50:00,33.89,33.97,33.84,33.86,100725.0,27.1763,27.2404,27.1362,27.1522,100725.0
2018-03-14 14:00:00,33.88,33.89,33.75,33.88,92774.0,27.1683,27.1763,27.064,27.1683,92774.0
2018-03-14 14:10:00,33.89,34.0,33.84,33.98,130378.0,27.1763,27.2645,27.1362,27.2484,130378.0
2018-03-14 14:20:00,33.98,34.15,33.94,34.12,200829.0,27.2484,27.3848,27.2164,27.3607,200829.0
2018-03-14 14:30:00,34.13,34.22,33.96,34.06,270546.0,27.3687,27.4409,27.2324,27.3126,270546.0
2018-03-14 14:40:00,34.07,34.46,34.07,34.45,249822.0,27.3206,27.6334,27.3206,27.6253,249822.0
2018-03-14 14:50:00,34.45,34.64,34.32,34.64,303602.0,27.6253,27.7777,27.5211,27.7777,303602.0
2018-03-14 15:00:00,34.64,34.71,34.26,34.27,298078.0,27.7777,27.8338,27.473,27.481,298078.0
2018-03-14 15:10:00,34.29,34.43,34.2,34.4,306430.0,27.497,27.6093,27.4249,27.5852,306430.0
2018-03-14 15:20:00,34.41,34.82,34.39,34.8,388144.0,27.5933,27.922,27.5772,27.906,388144.0
2018-03-14 15:30:00,34.79,34.82,34.29,34.42,550231.0,27.898,27.922,27.497,27.6013,550231.0
2018-03-14 15:40:00,34.4,34.47,34.28,34.45,421573.0,27.5852,27.6414,27.489,27.6253,421573.0
2018-03-14 15:50:00,34.45,34.63,34.4,34.57,737826.0,27.6253,27.7697,27.5852,27.7216,737826.0
2018-03-15 09:30:00,34.8,35.36,34.75,34.96,260385.0,27.906,28.3551,27.8659,28.0343,260385.0
2018-03-15 09:40:00,34.95,35.17,34.8,34.86,300194.0,28.0263,28.2027,27.906,27.9541,300194.0
2018-03-15 09:50:00,34.87,35.27,34.86,35.17,130057.0,27.9621,28.2829,27.9541,28.2027,130057.0
2018-03-15 10:00:00,35.18,35.6,34.93,35.5,360959.0,28.2107,28.5475,28.0102,28.4673,360959.0
2018-03-15 10:10:00,35.5,35.51,35.2,35.28,167694.0,28.4673,28.4753,28.2268,28.2909,167694.0
2018-03-15 10:20:00,35.29,35.44,35.24,35.3,145730.0,28.2989,28.4192,28.2588,28.3069,145730.0
2018-03-15 10:30:00,35.31,35.5,35.3,35.49,100263.0,28.315,28.4673,28.3069,28.4593,100263.0
2018-03-15 10:40:00,35.5,35.51,35.25,35.31,110715.0,28.4673,28.4753,28.2669,28.315,110715.0
2018-03-15 10:50:00,35.3,35.36,35.06,35.33,101782.0,28.3069,28.3551,28.1145,28.331,101782.0
2018-03-15 11:00:00,35.32,35.32,35.07,35.09,85772.0,28.323,28.323,28.1225,28.1385,85772.0
2018-03-15 11:10:00,35.1,35.19,35.03,35.06,63155.0,28.1466,28.2187,28.0904,28.1145,63155.0
2018-03-15 11:20:00,35.05,35.08,34.93,35.0,82747.0,28.1065,28.1305,28.0102,28.0664,82747.0
2018-03-15 11:30:00,35.0,35.26,34.92,35.25,72338.0,28.0664,28.2749,28.0022,28.2669,72338.0
2018-03-15 11:40:00,35.25,35.29,35.11,35.19,66225.0,28.2669,28.2989,28.1546,28.2187,66225.0
2018-03-15 11:50:00,35.2,35.2,35.04,35.06,53110.0,28.2268,28.2268,28.0985,28.1145,53110.0
2018-03-15 12:00:00,35.05,35.05,34.9,34.93,65320.0,28.1065,28.1065,27.9862,28.0102,65320.0
2018-03-15 12:10:00,34.94,34.95,34.78,34.88,65229.0,28.0183,28.0263,27.89,27.9701,65229.0
2018-03-15 12:20:00,34.88,34.88,34.79,34.83,56132.0,27.9701,27.9701,27.898,27.9301,56132.0
2018-03-15 12:30:00,34.83,34.94,34.63,34.65,127560.0,27.9301,28.0183,27.7697,27.7857,127560.0
2018-03-15 12:40:00,34.65,34.76,34.6,34.74,102436.0,27.7857,27.8739,27.7456,27.8579,102436.0
2018-03-15 12:50:00,34.74,34.75,34.61,34.74,53660.0,27.8579,27.8659,27.7536,27.8579,53660.0
2018-03-15 13:00:00,34.74,34.8,34.72,34.77,46179.0,27.8579,27.906,27.8418,27.8819,46179.0
2018-03-15 13:10:00,34.77,34.8,34.74,34.77,50202.0,27.8819,27.906,27.8579,27.8819,50202.0
2018-03-15 13:20:00,34.76,34.79,34.71,34.75,31128.0,27.8739,27.898,27.8338,27.8659,31128.0
2018-03-15 13:30:00,34.75,34.8,34.72,34.73,49784.0,27.8659,27.906,27.8418,27.8499,49784.0
2018-03-15 13:40:00,34.73,34.8,34.69,34.79,49061.0,27.8499,27.906,27.8178,27.898,49061.0
2018-03-15 13:50:00,34.8,34.8,34.66,34.66,43666.0,27.906,27.906,27.7937,27.7937,43666.0
2018-03-15 14:00:00,34.67,34.72,34.65,34.7,56117.0,27.8018,27.8418,27.7857,27.8258,56117.0
2018-03-15 14:10:00,34.71,34.79,34.64,34.72,60426.0,27.8338,27.898,27.7777,27.8418,60426.0
2018-03-15 14:20:00,34.72,34.79,34.69,34.75,100631.0,27.8418,27.898,27.8178,27.8659,100631.0
2018-03-15 14:30:00,34.76,34.77,34.67,34.71,50236.0,27.8739,27.8819,27.8018,27.8338,50236.0
2018-03-15 14:40:00,34.71,34.72,34.65,34.65,36423.0,27.8338,27.8418,27.7857,27.7857,36423.0
2018-03-15 14:50:00,34.64,34.73,34.64,34.71,51527.0,27.7777,27.8499,27.7777,27.8338,51527.0
2018-03-15 15:00:00,34.71,34.72,34.64,34.68,58796.0,27.8338,27.8418,27.7777,27.8098,58796.0
2018-03-15 15:10:00,34.68,34.7,34.64,34.67,40751.0,27.8098,27.8258,27.7777,27.8018,40751.0
2018-03-15 15:20:00,34.66,34.68,34.61,34.62,69342.0,27.7937,27.8098,27.7536,27.7617,69342.0
2018-03-15 15:30:00,34.63,34.82,34.62,34.8,91558.0,27.7697,27.922,27.7617,27.906,91558.0
2018-03-15 15:40:00,34.8,34.81,34.74,34.77,152773.0,27.906,27.914,27.8579,27.8819,152773.0
2018-03-15 15:50:00,34.76,34.84,34.71,34.81,249640.0,27.8739,27.9381,27.8338,27.914,249640.0
2018-03-16 09:30:00,34.74,35.0,34.65,34.94,255637.0,27.8579,28.0664,27.7857,28.0183,255637.0
2018-03-16 09:40:00,34.91,35.26,34.82,35.21,156033.0,27.9942,28.2749,27.922,28.2348,156033.0
2018-03-16 09:50:00,35.22,35.24,34.94,35.16,69676.0,28.2428,28.2588,28.0183,28.1947,69676.0
2018-03-16 10:00:00,35.16,35.18,34.98,35.03,66671.0,28.1947,28.2107,28.0503,28.0904,66671.0
2018-03-16 10:10:00,35.03,35.17,34.98,34.98,82367.0,28.0904,28.2027,28.0503,28.0503,82367.0
2018-03-16 10:20:00,34.99,35.17,34.96,35.05,60816.0,28.0584,28.2027,28.0343,28.1065,60816.0
2018-03-16 10:30:00,35.07,35.42,35.05,35.34,83044.0,28.1225,28.4032,28.1065,28.339,83044.0
2018-03-16 10:40:00,35.33,35.37,35.14,35.26,57872.0,28.331,28.3631,28.1786,28.2749,57872.0
2018-03-16 10:50:00,35.26,35.4,35.24,35.39,49554.0,28.2749,28.3871,28.2588,28.3791,49554.0
2018-03-16 11:00:00,35.39,35.56,35.37,35.5,112182.0,28.3791,28.5154,28.3631,28.4673,112182.0
2018-03-16 11:10:00,35.49,35.64,35.49,35.57,93404.0,28.4593,28.5796,28.4593,28.5235,93404.0
2018-03-16 11:20:00,35.58,35.65,35.51,35.54,145160.0,28.5315,28.5876,28.4753,28.4994,145160.0
2018-03-16 11:30:00,35.54,35.76,35.49,35.6,127848.0,28.4994,28.6758,28.4593,28.5475,127848.0
2018-03-16 11:40:00,35.6,35.68,35.37,35.38,126820.0,28.5475,28.6117,28.3631,28.3711,126820.0
2018-03-16 11:50:00,35.38,35.41,35.28,35.28,76885.0,28.3711,28.3952,28.2909,28.2909,76885.0
2018-03-16 12:00:00,35.28,35.41,35.26,35.34,59459.0,28.2909,28.3952,28.2749,28.339,59459.0
2018-03-16 12:10:00,35.34,35.4,35.29,35.34,46231.0,28.339,28.3871,28.2989,28.339,46231.0
2018-03-16 12:20:00,35.34,35.45,35.25,35.41,66002.0,28.339,28.4272,28.2669,28.3952,66002.0
2018-03-16 12:30:00,35.41,35.6,35.4,35.45,44674.0,28.3952,28.5475,28.3871,28.4272,44674.0
2018-03-16 12:40:00,35.45,35.46,35.35,35.41,34160.0,28.4272,28.4352,28.347,28.3952,34160.0
2018-03-16 12:50:00,35.41,35.45,35.36,35.39,57892.0,28.3952,28.4272,28.3551,28.3791,57892.0
2018-03-16 13:00:00,35.39,35.48,35.39,35.41,30950.0,28.3791,28.4513,28.3791,28.3952,30950.0
2018-03-16 13:10:00,35.41,35.46,35.37,35.43,34932.0,28.3952,28.4352,28.3631,28.4112,34932.0
2018-03-16 13:20:00,35.41,35.48,35.39,35.48,36145.0,28.3952,28.4513,28.3791,28.4513,36145.0
2018-03-16 13:30:00,35.47,35.51,35.44,35.46,28059.0,28.4433,28.4753,28.4192,28.4352,28059.0
2018-03-16 13:40:00,35.46,35.46,35.39,35.39,43319.0,28.4352,28.4352,28.3791,28.3791,43319.0
2018-03-16 13:50:00,35.39,35.4,35.26,35.32,60582.0,28.3791,28.3871,28.2749,28.323,60582.0
2018-03-16 14:00:00,35.33,35.33,35.28,35.3,27900.0,28.331,28.331,28.2909,28.3069,27900.0
2018-03-16 14:10:00,35.32,35.32,35.22,35.3,43722.0,28.323,28.323,28.2428,28.3069,43722.0
2018-03-16 14:20:00,35.31,35.32,35.22,35.31,34253.0,28.315,28.323,28.2428,28.315,34253.0
2018-03-16 14:30:00,35.31,35.34,35.27,35.31,31990.0,28.315,28.339,28.2829,28.315,31990.0
2018-03-16 14:40:00,35.31,35.33,35.28,35.28,35068.0,28.315,28.331,28.2909,28.2909,35068.0
2018-03-16 14:50:00,35.27,35.29,35.19,35.2,65238.0,28.2829,28.2989,28.2187,28.2268,65238.0
2018-03-16 15:00:00,35.21,35.23,35.14,35.17,56667.0,28.2348,28.2508,28.1786,28.2027,56667.0
2018-03-16 15:10:00,35.17,35.17,35.09,35.1,56948.0,28.2027,28.2027,28.1385,28.1466,56948.0
2018-03-16 15:20:00,35.1,35.19,35.07,35.08,70597.0,28.1466,28.2187,28.1225,28.1305,70597.0
2018-03-16 15:30:00,35.08,35.09,35.02,35.06,105370.0,28.1305,28.1385,28.0824,28.1145,105370.0
2018-03-16 15:40:00,35.05,35.08,34.9,34.91,195271.0,28.1065,28.1305,27.9862,27.9942,195271.0
2018-03-16 15:50:00,34.91,34.97,34.9,34.92,468030.0,27.9942,28.0423,27.9862,28.0022,468030.0
2018-03-19 09:30:00,34.77,34.85,34.52,34.73,68970.0,27.8819,27.9461,27.6815,27.8499,68970.0
2018-03-19 09:40:00,34.69,34.78,34.54,34.67,47393.0,27.8178,27.89,27.6975,27.8018,47393.0
2018-03-19 09:50:00,34.67,34.7,34.55,34.56,55662.0,27.8018,27.8258,27.7055,27.7135,55662.0
2018-03-19 10:00:00,34.56,34.58,34.17,34.17,276287.0,27.7135,27.7296,27.4008,27.4008,276287.0
2018-03-19 10:10:00,34.17,34.17,33.89,33.96,92196.0,27.4008,27.4008,27.1763,27.2324,92196.0
2018-03-19 10:20:00,33.99,34.18,33.99,34.18,51655.0,27.2565,27.4088,27.2565,27.4088,51655.0
2018-03-19 10:30:00,34.19,34.28,34.1,34.2,109945.0,27.4168,27.489,27.3447,27.4249,109945.0
2018-03-19 10:40:00,34.21,34.22,33.99,34.03,58420.0,27.4329,27.4409,27.2565,27.2885,58420.0
2018-03-19 10:50:00,34.03,34.06,33.75,33.92,108465.0,27.2885,27.3126,27.064,27.2003,108465.0
2018-03-19 11:00:00,33.93,33.94,33.81,33.9,98083.0,27.2083,27.2164,27.1121,27.1843,98083.0
2018-03-19 11:10:00,33.89,34.09,33.81,34.04,93519.0,27.1763,27.3367,27.1121,27.2966,93519.0
2018-03-19 11:20:00,34.04,34.04,33.85,33.93,87300.0,27.2966,27.2966,27.1442,27.2083,87300.0
2018-03-19 11:30:00,33.96,34.08,33.89,34.05,83704.0,27.2324,27.3286,27.1763,27.3046,83704.0
2018-03-19 11:40:00,34.04,34.18,34.0,34.15,50033.0,27.2966,27.4088,27.2645,27.3848,50033.0
2018-03-19 11:50:00,34.15,34.26,34.12,34.13,55892.0,27.3848,27.473,27.3607,27.3687,55892.0
2018-03-19 12:00:00,34.13,34.23,34.12,34.18,70408.0,27.3687,27.4489,27.3607,27.4088,70408.0
2018-03-19 12:10:00,34.19,34.31,34.16,34.3,53999.0,27.4168,27.5131,27.3928,27.505,53999.0
2018-03-19 12:20:00,34.31,34.34,34.24,34.34,31423.0,27.5131,27.5371,27.4569,27.5371,31423.0
2018-03-19 12:30:00,34.33,34.36,34.19,34.19,49068.0,27.5291,27.5532,27.4168,27.4168,49068.0
2018-03-19 12:40:00,34.18,34.21,34.13,34.14,58967.0,27.4088,27.4329,27.3687,27.3767,58967.0
2018-03-19 12:50:00,34.13,34.16,34.03,34.05,42157.0,27.3687,27.3928,27.2885,27.3046,42157.0
2018-03-19 13:00:00,34.03,34.07,33.96,34.01,54763.0,27.2885,27.3206,27.2324,27.2725,54763.0
2018-03-19 13:10:00,34.0,34.02,33.92,33.99,33278.0,27.2645,27.2805,27.2003,27.2565,33278.0
2018-03-19 13:20:00,34.01,34.01,33.84,33.84,45349.0,27.2725,27.2725,27.1362,27.1362,45349.0
2018-03-19 13:30:00,33.84,33.97,33.78,33.96,58559.0,27.1362,27.2404,27.0881,27.2324,58559.0
2018-03-19 13:40:00,33.97,34.01,33.94,33.95,41561.0,27.2404,27.2725,27.2164,27.2244,41561.0
2018-03-19 13:50:00,33.95,33.97,33.91,33.96,40271.0,27.2244,27.2404,27.1923,27.2324,40271.0
2018-03-19 14:00:00,33.95,34.03,33.95,34.01,45354.0,27.2244,27.2885,27.2244,27.2725,45354.0
2018-03-19 14:10:00,34.01,34.09,33.97,34.06,53318.0,27.2725,27.3367,27.2404,27.3126,53318.0
2018-03-19 14:20:00,34.06,34.09,34.02,34.08,53558.0,27.3126,27.3367,27.2805,27.3286,53558.0
2018-03-19 14:30:00,34.07,34.12,34.04,34.07,49710.0,27.3206,27.3607,27.2966,27.3206,49710.0
2018-03-19 14:40:00,34.05,34.17,33.98,33.98,80368.0,27.3046,27.4008,27.2484,27.2484,80368.0
2018-03-19 14:50:00,33.98,34.08,33.95,34.04,52018.0,27.2484,27.3286,27.2244,27.2966,52018.0
2018-03-19 15:00:00,34.05,34.22,34.01,34.11,47020.0,27.3046,27.4409,27.2725,27.3527,47020.0
2018-03-19 15:10:00,34.1,34.34,34.09,34.32,76147.0,27.3447,27.5371,27.3367,27.5211,76147.0
2018-03-19 15:20:00,34.32,34.33,34.15,34.16,49916.0,27.5211,27.5291,27.3848,27.3928,49916.0
2018-03-19 15:30:00,34.16,34.19,34.09,34.16,81292.0,27.3928,27.4168,27.3367,27.3928,81292.0
2018-03-19 15:40:00,34.16,34.22,33.99,34.17,206823.0,27.3928,27.4409,27.2565,27.4008,206823.0
2018-03-19 15:50:00,34.16,34.25,34.15,34.22,195913.0,27.3928,27.465,27.3848,27.4409,195913.0
2018-03-20 09:30:00,34.28,34.4,33.94,34.05,38551.0,27.489,27.5852,27.2164,27.3046,38551.0
2018-03-20 09:40:00,34.05,34.11,33.99,34.03,64400.0,27.3046,27.3527,27.2565,27.2885,64400.0
2018-03-20 09:50:00,34.03,34.11,33.99,34.08,97240.0,27.2885,27.3527,27.2565,27.3286,97240.0
2018-03-20 10:00:00,34.07,34.14,33.99,34.04,90675.0,27.3206,27.3767,27.2565,27.2966,90675.0
2018-03-20 10:10:00,34.02,34.12,33.91,34.01,168642.0,27.2805,27.3607,27.1923,27.2725,168642.0
2018-03-20 10:20:00,34.0,34.08,33.96,33.99,73212.0,27.2645,27.3286,27.2324,27.2565,73212.0
2018-03-20 10:30:00,33.99,34.06,33.92,33.96,59663.0,27.2565,27.3126,27.2003,27.2324,59663.0
2018-03-20 10:40:00,33.97,34.1,33.94,34.03,61287.0,27.2404,27.3447,27.2164,27.2885,61287.0
2018-03-20 10:50:00,34.0,34.11,33.99,34.04,37721.0,27.2645,27.3527,27.2565,27.2966,37721.0
2018-03-20 11:00:00,34.05,34.08,33.99,33.99,32965.0,27.3046,27.3286,27.2565,27.2565,32965.0
2018-03-20 11:10:00,33.99,34.17,33.99,34.12,47918.0,27.2565,27.4008,27.2565,27.3607,47918.0
2018-03-20 11:20:00,34.12,34.27,34.09,34.13,39888.0,27.3607,27.481,27.3367,27.3687,39888.0
2018-03-20 11:30:00,34.12,34.17,33.98,33.99,52851.0,27.3607,27.4008,27.2484,27.2565,52851.0
2018-03-20 11:40:00,33.99,34.01,33.94,33.98,92886.0,27.2565,27.2725,27.2164,27.2484,92886.0
2018-03-20 11:50:00,33.99,34.05,33.94,34.02,55584.0,27.2565,27.3046,27.2164,27.2805,55584.0
2018-03-20 12:00:00,34.04,34.04,33.97,33.99,36173.0,27.2966,27.2966,27.2404,27.2565,36173.0
2018-03-20 12:10:00,33.99,34.06,33.99,34.01,25079.0,27.2565,27.3126,27.2565,27.2725,25079.0
2018-03-20 12:20:00,34.01,34.07,33.98,33.98,37028.0,27.2725,27.3206,27.2484,27.2484,37028.0
2018-03-20 12:30:00,33.97,34.04,33.96,33.99,47214.0,27.2404,27.2966,27.2324,27.2565,47214.0
2018-03-20 12:40:00,33.99,34.06,33.97,34.04,47845.0,27.2565,27.3126,27.2404,27.2966,47845.0
2018-03-20 12:50:00,34.04,34.06,33.94,33.95,45092.0,27.2966,27.3126,27.2164,27.2244,45092.0
2018-03-20 13:00:00,33.95,34.08,33.94,34.03,33281.0,27.2244,27.3286,27.2164,27.2885,33281.0
2018-03-20 13:10:00,34.03,34.05,33.96,33.99,26102.0,27.2885,27.3046,27.2324,27.2565,26102.0
2018-03-20 13:20:00,33.99,34.04,33.97,34.0,25497.0,27.2565,27.2966,27.2404,27.2645,25497.0
2018-03-20 13:30:00,33.99,34.02,33.98,33.98,18966.0,27.2565,27.2805,27.2484,27.2484,18966.0
2018-03-20 13:40:00,34.0,34.01,33.97,34.01,28952.0,27.2645,27.2725,27.2404,27.2725,28952.0
2018-03-20 13:50:00,34.0,34.09,33.99,34.01,57221.0,27.2645,27.3367,27.2565,27.2725,57221.0
2018-03-20 14:00:00,34.0,34.06,33.98,34.01,34191.0,27.2645,27.3126,27.2484,27.2725,34191.0
2018-03-20 14:10:00,34.02,34.08,34.01,34.07,31986.0,27.2805,27.3286,27.2725,27.3206,31986.0
2018-03-20 14:20:00,34.07,34.14,34.07,34.12,28846.0,27.3206,27.3767,27.3206,27.3607,28846.0
2018-03-20 14:30:00,34.11,34.12,34.01,34.02,24627.0,27.3527,27.3607,27.2725,27.2805,24627.0
2018-03-20 14:40:00,34.02,34.1,34.01,34.08,34703.0,27.2805,27.3447,27.2725,27.3286,34703.0
2018-03-20 14:50:00,34.08,34.08,33.99,34.0,32095.0,27.3286,27.3286,27.2565,27.2645,32095.0
2018-03-20 15:00:00,34.01,34.14,33.99,34.1,85817.0,27.2725,27.3767,27.2565,27.3447,85817.0
2018-03-20 15:10:00,34.09,34.13,33.97,33.98,204364.0,27.3367,27.3687,27.2404,27.2484,204364.0
2018-03-20 15:20:00,33.98,34.07,33.93,33.99,105117.0,27.2484,27.3206,27.2083,27.2565,105117.0
2018-03-20 15:30:00,33.98,34.04,33.93,33.97,137719.0,27.2484,27.2966,27.2083,27.2404,137719.0
2018-03-20 15:40:00,33.97,34.02,33.95,34.01,234688.0,27.2404,27.2805,27.2244,27.2725,234688.0
2018-03-20 15:50:00,34.0,34.01,33.91,34.01,299554.0,27.2645,27.2725,27.1923,27.2725,299554.0
2018-03-21 09:30:00,33.93,34.21,33.93,34.02,64570.0,27.2083,27.4329,27.2083,27.2805,64570.0
2018-03-21 09:40:00,34.03,34.27,33.96,34.22,27148.0,27.2885,27.481,27.2324,27.4409,27148.0
2018-03-21 09:50:00,34.22,34.28,34.11,34.15,18785.0,27.4409,27.489,27.3527,27.3848,18785.0
2018-03-21 10:00:00,34.16,34.24,34.02,34.04,25888.0,27.3928,27.4569,27.2805,27.2966,25888.0
2018-03-21 10:10:00,34.04,34.11,33.99,34.05,23055.0,27.2966,27.3527,27.2565,27.3046,23055.0
2018-03-21 10:20:00,34.05,34.16,34.02,34.04,16749.0,27.3046,27.3928,27.2805,27.2966,16749.0
2018-03-21 10:30:00,34.03,34.14,34.02,34.08,29113.0,27.2885,27.3767,27.2805,27.3286,29113.0
2018-03-21 10:40:00,34.09,34.17,34.02,34.06,73490.0,27.3367,27.4008,27.2805,27.3126,73490.0
2018-03-21 10:50:00,34.07,34.16,34.03,34.11,38601.0,27.3206,27.3928,27.2885,27.3527,38601.0
2018-03-21 11:00:00,34.1,34.11,33.99,34.03,38607.0,27.3447,27.3527,27.2565,27.2885,38607.0
2018-03-21 11:10:00,34.04,34.11,33.99,34.0,62247.0,27.2966,27.3527,27.2565,27.2645,62247.0
2018-03-21 11:20:00,34.01,34.02,33.96,34.02,28336.0,27.2725,27.2805,27.2324,27.2805,28336.0
2018-03-21 11:30:00,34.02,34.03,33.94,34.0,49946.0,27.2805,27.2885,27.2164,27.2645,49946.0
2018-03-21 11:40:00,33.99,34.04,33.95,34.02,38685.0,27.2565,27.2966,27.2244,27.2805,38685.0
2018-03-21 11:50:00,34.02,34.07,34.0,34.01,36113.0,27.2805,27.3206,27.2645,27.2725,36113.0
2018-03-21 12:00:00,34.0,34.03,33.95,34.0,26568.0,27.2645,27.2885,27.2244,27.2645,26568.0
2018-03-21 12:10:00,34.0,34.11,33.99,34.11,29087.0,27.2645,27.3527,27.2565,27.3527,29087.0
2018-03-21 12:20:00,34.1,34.1,34.03,34.08,14707.0,27.3447,27.3447,27.2885,27.3286,14707.0
2018-03-21 12:30:00,34.08,34.08,33.96,34.03,31167.0,27.3286,27.3286,27.2324,27.2885,31167.0
2018-03-21 12:40:00,34.04,34.05,34.0,34.01,21372.0,27.2966,27.3046,27.2645,27.2725,21372.0
2018-03-21 12:50:00,34.0,34.02,33.97,33.99,23778.0,27.2645,27.2805,27.2404,27.2565,23778.0
2018-03-21 13:00:00,34.0,34.04,33.95,34.01,32221.0,27.2645,27.2966,27.2244,27.2725,32221.0
2018-03-21 13:10:00,34.0,34.03,33.97,33.97,19849.0,27.2645,27.2885,27.2404,27.2404,19849.0
2018-03-21 13:20:00,33.97,34.02,33.96,33.97,24682.0,27.2404,27.2805,27.2324,27.2404,24682.0
2018-03-21 13:30:00,33.98,34.0,33.94,33.97,49361.0,27.2484,27.2645,27.2164,27.2404,49361.0
2018-03-21 13:40:00,33.97,33.99,33.94,33.96,58029.0,27.2404,27.2565,27.2164,27.2324,58029.0
2018-03-21 13:50:00,33.96,34.02,33.94,33.97,38294.0,27.2324,27.2805,27.2164,27.2404,38294.0
2018-03-21 14:00:00,33.95,34.06,33.94,34.01,54017.0,27.2244,27.3126,27.2164,27.2725,54017.0
2018-03-21 14:10:00,34.0,34.06,33.97,33.99,25931.0,27.2645,27.3126,27.2404,27.2565,25931.0
2018-03-21 14:20:00,34.0,34.02,33.94,33.98,75283.0,27.2645,27.2805,27.2164,27.2484,75283.0
2018-03-21 14:30:00,33.98,34.01,33.95,33.99,49156.0,27.2484,27.2725,27.2244,27.2565,49156.0
2018-03-21 14:40:00,33.98,33.99,33.89,33.91,100543.0,27.2484,27.2565,27.1763,27.1923,100543.0
2018-03-21 14:50:00,33.9,33.92,33.85,33.9,70424.0,27.1843,27.2003,27.1442,27.1843,70424.0
2018-03-21 15:00:00,33.9,34.1,33.9,34.09,44912.0,27.1843,27.3447,27.1843,27.3367,44912.0
2018-03-21 15:10:00,34.1,34.17,34.07,34.17,41530.0,27.3447,27.4008,27.3206,27.4008,41530.0
2018-03-21 15:20:00,34.17,34.18,34.0,34.02,28610.0,27.4008,27.4088,27.2645,27.2805,28610.0
2018-03-21 15:30:00,34.0,34.07,33.99,34.05,48685.0,27.2645,27.3206,27.2565,27.3046,48685.0
2018-03-21 15:40:00,34.05,34.05,33.99,34.02,65068.0,27.3046,27.3046,27.2565,27.2805,65068.0
2018-03-21 15:50:00,34.01,34.01,33.91,33.93,169059.0,27.2725,27.2725,27.1923,27.2083,169059.0
2018-03-22 09:30:00,33.64,33.82,33.41,33.51,74890.0,26.9758,27.1201,26.7914,26.8716,74890.0
2018-03-22 09:40:00,33.52,33.62,33.46,33.54,53397.0,26.8796,26.9598,26.8315,26.8956,53397.0
2018-03-22 09:50:00,33.56,33.63,33.54,33.57,66527.0,26.9116,26.9678,26.8956,26.9197,66527.0
2018-03-22 10:00:00,33.59,33.67,33.49,33.64,51639.0,26.9357,26.9999,26.8555,26.9758,51639.0
2018-03-22 10:10:00,33.67,33.77,33.64,33.72,43550.0,26.9999,27.08,26.9758,27.0399,43550.0
2018-03-22 10:20:00,33.73,33.77,33.59,33.6,106629.0,27.048,27.08,26.9357,26.9437,106629.0
2018-03-22 10:30:00,33.6,33.64,33.44,33.52,145023.0,26.9437,26.9758,26.8154,26.8796,145023.0
2018-03-22 10:40:00,33.52,33.53,33.42,33.43,51520.0,26.8796,26.8876,26.7994,26.8074,51520.0
2018-03-22 10:50:00,33.43,33.48,33.14,33.16,75338.0,26.8074,26.8475,26.5748,26.5909,75338.0
2018-03-22 11:00:00,33.18,33.28,32.96,33.28,66859.0,26.6069,26.6871,26.4305,26.6871,66859.0
2018-03-22 11:10:00,33.31,33.35,33.2,33.26,28478.0,26.7112,26.7432,26.623,26.6711,28478.0
2018-03-22 11:20:00,33.26,33.27,33.19,33.19,28241.0,26.6711,26.6791,26.6149,26.6149,28241.0
2018-03-22 11:30:00,33.22,33.23,33.05,33.06,56575.0,26.639,26.647,26.5027,26.5107,56575.0
2018-03-22 11:40:00,33.06,33.13,32.94,32.96,83013.0,26.5107,26.5668,26.4145,26.4305,83013.0
2018-03-22 11:50:00,32.98,33.08,32.96,32.99,65234.0,26.4465,26.5267,26.4305,26.4546,65234.0
2018-03-22 12:00:00,33.02,33.1,32.94,33.03,46553.0,26.4786,26.5428,26.4145,26.4866,46553.0
2018-03-22 12:10:00,33.03,33.2,33.03,33.17,60481.0,26.4866,26.623,26.4866,26.5989,60481.0
2018-03-22 12:20:00,33.18,33.35,33.17,33.35,29016.0,26.6069,26.7432,26.5989,26.7432,29016.0
2018-03-22 12:30:00,33.35,33.42,33.28,33.29,28778.0,26.7432,26.7994,26.6871,26.6951,28778.0
2018-03-22 12:40:00,33.3,33.3,33.22,33.23,17276.0,26.7032,26.7032,26.639,26.647,17276.0
2018-03-22 12:50:00,33.24,33.34,33.24,33.33,58827.0,26.655,26.7352,26.655,26.7272,58827.0
2018-03-22 13:00:00,33.33,33.33,33.21,33.23,31673.0,26.7272,26.7272,26.631,26.647,31673.0
2018-03-22 13:10:00,33.22,33.22,33.13,33.13,20678.0,26.639,26.639,26.5668,26.5668,20678.0
2018-03-22 13:20:00,33.13,33.25,33.11,33.25,27317.0,26.5668,26.6631,26.5508,26.6631,27317.0
2018-03-22 13:30:00,33.27,33.41,33.19,33.36,32503.0,26.6791,26.7914,26.6149,26.7513,32503.0
2018-03-22 13:40:00,33.36,33.51,33.26,33.49,278039.0,26.7513,26.8716,26.6711,26.8555,278039.0
2018-03-22 13:50:00,33.49,33.49,33.33,33.34,35088.0,26.8555,26.8555,26.7272,26.7352,35088.0
2018-03-22 14:00:00,33.34,33.36,33.24,33.25,28805.0,26.7352,26.7513,26.655,26.6631,28805.0
2018-03-22 14:10:00,33.25,33.3,33.22,33.27,22517.0,26.6631,26.7032,26.639,26.6791,22517.0
2018-03-22 14:20:00,33.28,33.3,33.25,33.3,22632.0,26.6871,26.7032,26.6631,26.7032,22632.0
2018-03-22 14:30:00,33.3,33.37,33.27,33.33,31895.0,26.7032,26.7593,26.6791,26.7272,31895.0
2018-03-22 14:40:00,33.33,33.33,33.2,33.2,163847.0,26.7272,26.7272,26.623,26.623,163847.0
2018-03-22 14:50:00,33.2,33.21,33.09,33.11,75347.0,26.623,26.631,26.5348,26.5508,75347.0
2018-03-22 15:00:00,33.11,33.18,33.08,33.08,49442.0,26.5508,26.6069,26.5267,26.5267,49442.0
2018-03-22 15:10:00,33.09,33.13,32.97,32.98,63945.0,26.5348,26.5668,26.4385,26.4465,63945.0
2018-03-22 15:20:00,32.98,33.03,32.86,32.87,123594.0,26.4465,26.4866,26.3503,26.3583,123594.0
2018-03-22 15:30:00,32.87,32.95,32.8,32.9,131111.0,26.3583,26.4225,26.3022,26.3824,131111.0
2018-03-22 15:40:00,32.9,32.92,32.79,32.84,183520.0,26.3824,26.3984,26.2942,26.3343,183520.0
2018-03-22 15:50:00,32.83,32.85,32.74,32.76,342694.0,26.3263,26.3423,26.2541,26.2701,342694.0
2018-03-23 09:30:00,33.06,33.36,32.86,32.86,84685.0,26.5107,26.7513,26.3503,26.3503,84685.0
2018-03-23 09:40:00,32.86,32.99,32.77,32.82,50356.0,26.3503,26.4546,26.2781,26.3182,50356.0
2018-03-23 09:50:00,32.82,32.98,32.68,32.68,52427.0,26.3182,26.4465,26.206,26.206,52427.0
2018-03-23 10:00:00,32.71,32.82,32.63,32.71,32449.0,26.23,26.3182,26.1659,26.23,32449.0
2018-03-23 10:10:00,32.7,32.84,32.65,32.66,43364.0,26.222,26.3343,26.1819,26.1899,43364.0
2018-03-23 10:20:00,32.67,32.69,32.49,32.65,54814.0,26.198,26.214,26.0536,26.1819,54814.0
2018-03-23 10:30:00,32.63,32.76,32.61,32.69,35629.0,26.1659,26.2701,26.1498,26.214,35629.0
2018-03-23 10:40:00,32.69,32.8,32.68,32.74,23965.0,26.214,26.3022,26.206,26.2541,23965.0
2018-03-23 10:50:00,32.74,32.85,32.69,32.84,126019.0,26.2541,26.3423,26.214,26.3343,126019.0
2018-03-23 11:00:00,32.83,32.9,32.79,32.81,27719.0,26.3263,26.3824,26.2942,26.3102,27719.0
2018-03-23 11:10:00,32.82,32.86,32.75,32.83,17735.0,26.3182,26.3503,26.2621,26.3263,17735.0
2018-03-23 11:20:00,32.84,32.97,32.83,32.94,31001.0,26.3343,26.4385,26.3263,26.4145,31001.0
2018-03-23 11:30:00,32.92,32.92,32.82,32.85,54686.0,26.3984,26.3984,26.3182,26.3423,54686.0
2018-03-23 11:40:00,32.86,32.87,32.67,32.7,107579.0,26.3503,26.3583,26.198,26.222,107579.0
2018-03-23 11:50:00,32.71,32.74,32.63,32.65,38466.0,26.23,26.2541,26.1659,26.1819,38466.0
2018-03-23 12:00:00,32.64,32.71,32.6,32.64,45615.0,26.1739,26.23,26.1418,26.1739,45615.0
2018-03-23 12:10:00,32.65,32.67,32.56,32.59,25838.0,26.1819,26.198,26.1097,26.1338,25838.0
2018-03-23 12:20:00,32.57,32.79,32.56,32.79,50268.0,26.1178,26.2942,26.1097,26.2942,50268.0
2018-03-23 12:30:00,32.8,32.82,32.73,32.81,28600.0,26.3022,26.3182,26.2461,26.3102,28600.0
2018-03-23 12:40:00,32.81,32.84,32.75,32.82,36124.0,26.3102,26.3343,26.2621,26.3182,36124.0
2018-03-23 12:50:00,32.84,32.89,32.82,32.87,29800.0,26.3343,26.3744,26.3182,26.3583,29800.0
2018-03-23 13:00:00,32.86,33.06,32.84,33.05,37024.0,26.3503,26.5107,26.3343,26.5027,37024.0
2018-03-23 13:10:00,33.06,33.19,33.05,33.15,47358.0,26.5107,26.6149,26.5027,26.5829,47358.0
2018-03-23 13:20:00,33.15,33.22,33.1,33.16,35800.0,26.5829,26.639,26.5428,26.5909,35800.0
2018-03-23 13:30:00,33.16,33.21,33.02,33.05,36546.0,26.5909,26.631,26.4786,26.5027,36546.0
2018-03-23 13:40:00,33.05,33.12,33.02,33.11,28645.0,26.5027,26.5588,26.4786,26.5508,28645.0
2018-03-23 13:50:00,33.11,33.19,33.08,33.16,33437.0,26.5508,26.6149,26.5267,26.5909,33437.0
2018-03-23 14:00:00,33.16,33.2,33.01,33.04,49418.0,26.5909,26.623,26.4706,26.4947,49418.0
2018-03-23 14:10:00,33.04,33.07,32.95,33.05,38940.0,26.4947,26.5187,26.4225,26.5027,38940.0
2018-03-23 14:20:00,33.04,33.12,33.02,33.12,28463.0,26.4947,26.5588,26.4786,26.5588,28463.0
2018-03-23 14:30:00,33.13,33.15,33.07,33.13,41687.0,26.5668,26.5829,26.5187,26.5668,41687.0
2018-03-23 14:40:00,33.13,33.15,33.0,33.01,45755.0,26.5668,26.5829,26.4626,26.4706,45755.0
2018-03-23 14:50:00,33.03,33.06,32.88,32.89,49416.0,26.4866,26.5107,26.3664,26.3744,49416.0
2018-03-23 15:00:00,32.89,32.97,32.85,32.96,118728.0,26.3744,26.4385,26.3423,26.4305,118728.0
2018-03-23 15:10:00,32.97,33.14,32.96,33.11,75686.0,26.4385,26.5748,26.4305,26.5508,75686.0
2018-03-23 15:20:00,33.11,33.17,33.08,33.17,73001.0,26.5508,26.5989,26.5267,26.5989,73001.0
2018-03-23 15:30:00,33.17,33.18,33.11,33.13,106405.0,26.5989,26.6069,26.5508,26.5668,106405.0
2018-03-23 15:40:00,33.13,33.2,33.01,33.04,266829.0,26.5668,26.623,26.4706,26.4947,266829.0
2018-03-23 15:50:00,33.04,33.06,32.97,33.0,198979.0,26.4947,26.5107,26.4385,26.4626,198979.0
2018-03-26 09:30:00,33.47,34.04,33.4,34.0,168166.0,26.8395,27.2966,26.7833,27.2645,168166.0
2018-03-26 09:40:00,34.0,34.02,33.61,33.7,108970.0,27.2645,27.2805,26.9517,27.0239,108970.0
2018-03-26 09:50:00,33.67,33.95,33.64,33.9,50396.0,26.9999,27.2244,26.9758,27.1843,50396.0
2018-03-26 10:00:00,33.9,34.04,33.86,33.91,50491.0,27.1843,27.2966,27.1522,27.1923,50491.0
2018-03-26 10:10:00,33.91,34.01,33.88,33.97,35122.0,27.1923,27.2725,27.1683,27.2404,35122.0
2018-03-26 10:20:00,33.97,34.01,33.89,33.93,49906.0,27.2404,27.2725,27.1763,27.2083,49906.0
2018-03-26 10:30:00,33.93,33.97,33.86,33.94,33477.0,27.2083,27.2404,27.1522,27.2164,33477.0
2018-03-26 10:40:00,33.95,34.0,33.84,33.92,43290.0,27.2244,27.2645,27.1362,27.2003,43290.0
2018-03-26 10:50:00,33.93,33.97,33.85,33.92,28869.0,27.2083,27.2404,27.1442,27.2003,28869.0
2018-03-26 11:00:00,33.93,34.03,33.92,33.99,39051.0,27.2083,27.2885,27.2003,27.2565,39051.0
2018-03-26 11:10:00,33.99,34.01,33.81,33.85,30295.0,27.2565,27.2725,27.1121,27.1442,30295.0
2018-03-26 11:20:00,33.85,34.09,33.83,34.01,41989.0,27.1442,27.3367,27.1282,27.2725,41989.0
2018-03-26 11:30:00,34.02,34.18,34.0,34.08,42476.0,27.2805,27.4088,27.2645,27.3286,42476.0
2018-03-26 11:40:00,34.09,34.35,34.09,34.21,77190.0,27.3367,27.5451,27.3367,27.4329,77190.0
2018-03-26 11:50:00,34.21,34.27,34.06,34.09,55350.0,27.4329,27.481,27.3126,27.3367,55350.0
2018-03-26 12:00:00,34.1,34.16,34.03,34.14,32886.0,27.3447,27.3928,27.2885,27.3767,32886.0
2018-03-26 12:10:00,34.14,34.23,34.1,34.17,20730.0,27.3767,27.4489,27.3447,27.4008,20730.0
2018-03-26 12:20:00,34.18,34.28,34.17,34.23,24512.0,27.4088,27.489,27.4008,27.4489,24512.0
2018-03-26 12:30:00,34.23,34.25,34.13,34.14,25410.0,27.4489,27.465,27.3687,27.3767,25410.0
2018-03-26 12:40:00,34.13,34.25,34.13,34.2,36758.0,27.3687,27.465,27.3687,27.4249,36758.0
2018-03-26 12:50:00,34.19,34.25,34.14,34.22,26056.0,27.4168,27.465,27.3767,27.4409,26056.0
2018-03-26 13:00:00,34.21,34.45,34.21,34.42,64125.0,27.4329,27.6253,27.4329,27.6013,64125.0
2018-03-26 13:10:00,34.42,34.52,34.4,34.51,53472.0,27.6013,27.6815,27.5852,27.6734,53472.0
2018-03-26 13:20:00,34.52,34.57,34.45,34.53,29670.0,27.6815,27.7216,27.6253,27.6895,29670.0
2018-03-26 13:30:00,34.52,34.54,34.47,34.52,26349.0,27.6815,27.6975,27.6414,27.6815,26349.0
2018-03-26 13:40:00,34.52,34.53,34.48,34.51,23146.0,27.6815,27.6895,27.6494,27.6734,23146.0
2018-03-26 13:50:00,34.51,34.56,34.5,34.52,39600.0,27.6734,27.7135,27.6654,27.6815,39600.0
2018-03-26 14:00:00,34.54,34.58,34.49,34.53,41064.0,27.6975,27.7296,27.6574,27.6895,41064.0
2018-03-26 14:10:00,34.54,34.59,34.49,34.51,53710.0,27.6975,27.7376,27.6574,27.6734,53710.0
2018-03-26 14:20:00,34.51,34.6,34.49,34.6,59104.0,27.6734,27.7456,27.6574,27.7456,59104.0
2018-03-26 14:30:00,34.61,34.69,34.61,34.64,42543.0,27.7536,27.8178,27.7536,27.7777,42543.0
2018-03-26 14:40:00,34.65,34.78,34.63,34.64,38544.0,27.7857,27.89,27.7697,27.7777,38544.0
2018-03-26 14:50:00,34.64,34.72,34.62,34.63,46307.0,27.7777,27.8418,27.7617,27.7697,46307.0
2018-03-26 15:00:00,34.63,34.73,34.62,34.73,58773.0,27.7697,27.8499,27.7617,27.8499,58773.0
2018-03-26 15:10:00,34.74,34.89,34.72,34.85,90474.0,27.8579,27.9782,27.8418,27.9461,90474.0
2018-03-26 15:20:00,34.85,34.98,34.84,34.97,69364.0,27.9461,28.0503,27.9381,28.0423,69364.0
2018-03-26 15:30:00,34.97,35.0,34.86,34.94,106325.0,28.0423,28.0664,27.9541,28.0183,106325.0
2018-03-26 15:40:00,34.94,35.08,34.93,35.05,249149.0,28.0183,28.1305,28.0102,28.1065,249149.0
2018-03-26 15:50:00,35.05,35.1,34.99,35.01,497399.0,28.1065,28.1466,28.0584,28.0744,497399.0
2018-03-27 09:30:00,35.08,35.18,34.31,34.38,140041.0,28.1305,28.2107,27.5131,27.5692,140041.0
2018-03-27 09:40:00,34.39,34.39,34.08,34.19,88588.0,27.5772,27.5772,27.3286,27.4168,88588.0
2018-03-27 09:50:00,34.19,34.34,34.07,34.33,48231.0,27.4168,27.5371,27.3206,27.5291,48231.0
2018-03-27 10:00:00,34.33,34.48,34.22,34.4,51841.0,27.5291,27.6494,27.4409,27.5852,51841.0
2018-03-27 10:10:00,34.41,34.47,34.24,34.29,39674.0,27.5933,27.6414,27.4569,27.497,39674.0
2018-03-27 10:20:00,34.28,34.47,34.25,34.39,61498.0,27.489,27.6414,27.465,27.5772,61498.0
2018-03-27 10:30:00,34.36,34.39,34.1,34.1,54673.0,27.5532,27.5772,27.3447,27.3447,54673.0
2018-03-27 10:40:00,34.12,34.24,34.09,34.23,53561.0,27.3607,27.4569,27.3367,27.4489,53561.0
2018-03-27 10:50:00,34.23,34.29,34.18,34.26,99937.0,27.4489,27.497,27.4088,27.473,99937.0
2018-03-27 11:00:00,34.25,34.28,34.22,34.26,63182.0,27.465,27.489,27.4409,27.473,63182.0
2018-03-27 11:10:00,34.26,34.4,34.23,34.33,102283.0,27.473,27.5852,27.4489,27.5291,102283.0
2018-03-27 11:20:00,34.33,34.44,34.25,34.26,105127.0,27.5291,27.6173,27.465,27.473,105127.0
2018-03-27 11:30:00,34.26,34.26,34.15,34.15,45351.0,27.473,27.473,27.3848,27.3848,45351.0
2018-03-27 11:40:00,34.14,34.26,34.1,34.11,49530.0,27.3767,27.473,27.3447,27.3527,49530.0
2018-03-27 11:50:00,34.11,34.19,34.1,34.14,44444.0,27.3527,27.4168,27.3447,27.3767,44444.0
2018-03-27 12:00:00,34.14,34.15,34.06,34.06,32055.0,27.3767,27.3848,27.3126,27.3126,32055.0
2018-03-27 12:10:00,34.07,34.14,34.02,34.06,30699.0,27.3206,27.3767,27.2805,27.3126,30699.0
2018-03-27 12:20:00,34.06,34.22,34.04,34.17,42818.0,27.3126,27.4409,27.2966,27.4008,42818.0
2018-03-27 12:30:00,34.18,34.24,34.15,34.18,53956.0,27.4088,27.4569,27.3848,27.4088,53956.0
2018-03-27 12:40:00,34.18,34.22,34.17,34.22,28912.0,27.4088,27.4409,27.4008,27.4409,28912.0
2018-03-27 12:50:00,34.2,34.26,34.19,34.22,37885.0,27.4249,27.473,27.4168,27.4409,37885.0
2018-03-27 13:00:00,34.21,34.39,34.21,34.39,33071.0,27.4329,27.5772,27.4329,27.5772,33071.0
2018-03-27 13:10:00,34.39,34.48,34.37,34.43,36069.0,27.5772,27.6494,27.5612,27.6093,36069.0
2018-03-27 13:20:00,34.43,34.44,34.37,34.39,30616.0,27.6093,27.6173,27.5612,27.5772,30616.0
2018-03-27 13:30:00,34.39,34.41,34.35,34.37,32881.0,27.5772,27.5933,27.5451,27.5612,32881.0
2018-03-27 13:40:00,34.37,34.39,34.34,34.37,34388.0,27.5612,27.5772,27.5371,27.5612,34388.0
2018-03-27 13:50:00,34.37,34.37,34.3,34.33,35468.0,27.5612,27.5612,27.505,27.5291,35468.0
2018-03-27 14:00:00,34.32,34.4,34.31,34.31,53239.0,27.5211,27.5852,27.5131,27.5131,53239.0
2018-03-27 14:10:00,34.31,34.46,34.28,34.45,42093.0,27.5131,27.6334,27.489,27.6253,42093.0
2018-03-27 14:20:00,34.45,34.45,34.35,34.36,41387.0,27.6253,27.6253,27.5451,27.5532,41387.0
2018-03-27 14:30:00,34.36,34.38,34.2,34.25,63478.0,27.5532,27.5692,27.4249,27.465,63478.0
2018-03-27 14:40:00,34.25,34.27,34.16,34.18,61775.0,27.465,27.481,27.3928,27.4088,61775.0
2018-03-27 14:50:00,34.18,34.2,34.1,34.14,137846.0,27.4088,27.4249,27.3447,27.3767,137846.0
2018-03-27 15:00:00,34.14,34.19,34.0,34.12,81667.0,27.3767,27.4168,27.2645,27.3607,81667.0
2018-03-27 15:10:00,34.13,34.24,34.08,34.17,55890.0,27.3687,27.4569,27.3286,27.4008,55890.0
2018-03-27 15:20:00,34.16,34.27,34.05,34.08,59738.0,27.3928,27.481,27.3046,27.3286,59738.0
2018-03-27 15:30:00,34.08,34.3,34.05,34.26,100493.0,27.3286,27.505,27.3046,27.473,100493.0
2018-03-27 15:40:00,34.26,34.26,34.02,34.04,119814.0,27.473,27.473,27.2805,27.2966,119814.0
2018-03-27 15:50:00,34.04,34.22,34.03,34.17,198333.0,27.2966,27.4409,27.2885,27.4008,198333.0
2018-03-28 09:30:00,34.4,34.41,34.05,34.1,37617.0,27.5852,27.5933,27.3046,27.3447,37617.0
2018-03-28 09:40:00,34.05,34.29,33.98,34.27,41916.0,27.3046,27.497,27.2484,27.481,41916.0
2018-03-28 09:50:00,34.27,34.69,34.25,34.69,139291.0,27.481,27.8178,27.465,27.8178,139291.0
2018-03-28 10:00:00,34.68,35.13,34.68,34.97,218058.0,27.8098,28.1706,27.8098,28.0423,218058.0
2018-03-28 10:10:00,34.97,35.05,34.63,34.78,95112.0,28.0423,28.1065,27.7697,27.89,95112.0
2018-03-28 10:20:00,34.77,34.91,34.77,34.9,44941.0,27.8819,27.9942,27.8819,27.9862,44941.0
2018-03-28 10:30:00,34.92,34.95,34.73,34.73,58132.0,28.0022,28.0263,27.8499,27.8499,58132.0
2018-03-28 10:40:00,34.72,34.72,34.4,34.45,31283.0,27.8418,27.8418,27.5852,27.6253,31283.0
2018-03-28 10:50:00,34.44,34.56,34.39,34.49,70231.0,27.6173,27.7135,27.5772,27.6574,70231.0
2018-03-28 11:00:00,34.49,34.7,34.48,34.64,56156.0,27.6574,27.8258,27.6494,27.7777,56156.0
2018-03-28 11:10:00,34.66,34.69,34.44,34.61,34966.0,27.7937,27.8178,27.6173,27.7536,34966.0
2018-03-28 11:20:00,34.61,34.63,34.46,34.54,35826.0,27.7536,27.7697,27.6334,27.6975,35826.0
2018-03-28 11:30:00,34.51,34.58,34.49,34.5,47979.0,27.6734,27.7296,27.6574,27.6654,47979.0
2018-03-28 11:40:00,34.5,34.62,34.5,34.56,22497.0,27.6654,27.7617,27.6654,27.7135,22497.0
2018-03-28 11:50:00,34.56,34.59,34.49,34.53,26367.0,27.7135,27.7376,27.6574,27.6895,26367.0
2018-03-28 12:00:00,34.54,34.58,34.45,34.51,30074.0,27.6975,27.7296,27.6253,27.6734,30074.0
2018-03-28 12:10:00,34.51,34.64,34.5,34.62,40978.0,27.6734,27.7777,27.6654,27.7617,40978.0
2018-03-28 12:20:00,34.63,34.71,34.59,34.6,40532.0,27.7697,27.8338,27.7376,27.7456,40532.0
2018-03-28 12:30:00,34.61,34.63,34.53,34.54,23557.0,27.7536,27.7697,27.6895,27.6975,23557.0
2018-03-28 12:40:00,34.55,34.62,34.49,34.49,29278.0,27.7055,27.7617,27.6574,27.6574,29278.0
2018-03-28 12:50:00,34.49,34.5,34.43,34.48,51353.0,27.6574,27.6654,27.6093,27.6494,51353.0
2018-03-28 13:00:00,34.48,34.57,34.42,34.55,18824.0,27.6494,27.7216,27.6013,27.7055,18824.0
2018-03-28 13:10:00,34.56,34.6,34.51,34.58,22877.0,27.7135,27.7456,27.6734,27.7296,22877.0
2018-03-28 13:20:00,34.58,34.72,34.58,34.7,18185.0,27.7296,27.8418,27.7296,27.8258,18185.0
2018-03-28 13:30:00,34.72,34.74,34.55,34.55,26877.0,27.8418,27.8579,27.7055,27.7055,26877.0
2018-03-28 13:40:00,34.54,34.6,34.47,34.55,25926.0,27.6975,27.7456,27.6414,27.7055,25926.0
2018-03-28 13:50:00,34.54,34.54,34.43,34.45,32556.0,27.6975,27.6975,27.6093,27.6253,32556.0
2018-03-28 14:00:00,34.45,34.46,34.4,34.44,39359.0,27.6253,27.6334,27.5852,27.6173,39359.0
2018-03-28 14:10:00,34.45,34.51,34.38,34.49,34832.0,27.6253,27.6734,27.5692,27.6574,34832.0
2018-03-28 14:20:00,34.49,34.51,34.42,34.44,33334.0,27.6574,27.6734,27.6013,27.6173,33334.0
2018-03-28 14:30:00,34.43,34.59,34.39,34.59,29805.0,27.6093,27.7376,27.5772,27.7376,29805.0
2018-03-28 14:40:00,34.59,34.62,34.4,34.41,34287.0,27.7376,27.7617,27.5852,27.5933,34287.0
2018-03-28 14:50:00,34.42,34.45,34.33,34.33,25002.0,27.6013,27.6253,27.5291,27.5291,25002.0
2018-03-28 15:00:00,34.33,34.36,34.19,34.19,33672.0,27.5291,27.5532,27.4168,27.4168,33672.0
2018-03-28 15:10:00,34.19,34.4,34.19,34.34,37193.0,27.4168,27.5852,27.4168,27.5371,37193.0
2018-03-28 15:20:00,34.35,34.46,34.3,34.43,48820.0,27.5451,27.6334,27.505,27.6093,48820.0
2018-03-28 15:30:00,34.43,34.54,34.38,34.51,83596.0,27.6093,27.6975,27.5692,27.6734,83596.0
2018-03-28 15:40:00,34.5,34.57,34.41,34.45,104489.0,27.6654,27.7216,27.5933,27.6253,104489.0
2018-03-28 15:50:00,34.45,34.47,34.33,34.33,163334.0,27.6253,27.6414,27.5291,27.5291,163334.0
2018-03-29 09:30:00,34.49,34.6,34.25,34.25,22704.0,27.6574,27.7456,27.465,27.465,22704.0
2018-03-29 09:40:00,34.2,34.39,34.12,34.39,37998.0,27.4249,27.5772,27.3607,27.5772,37998.0
2018-03-29 09:50:00,34.39,34.71,34.35,34.65,54919.0,27.5772,27.8338,27.5451,27.7857,54919.0
2018-03-29 10:00:00,34.65,34.83,34.55,34.6,59369.0,27.7857,27.9301,27.7055,27.7456,59369.0
2018-03-29 10:10:00,34.62,34.71,34.59,34.67,30970.0,27.7617,27.8338,27.7376,27.8018,30970.0
2018-03-29 10:20:00,34.69,34.8,34.64,34.67,23983.0,27.8178,27.906,27.7777,27.8018,23983.0
2018-03-29 10:30:00,34.66,34.88,34.65,34.82,25205.0,27.7937,27.9701,27.7857,27.922,25205.0
2018-03-29 10:40:00,34.83,34.86,34.74,34.76,19880.0,27.9301,27.9541,27.8579,27.8739,19880.0
2018-03-29 10:50:00,34.75,34.83,34.68,34.83,13337.0,27.8659,27.9301,27.8098,27.9301,13337.0
2018-03-29 11:00:00,34.83,34.86,34.7,34.85,18121.0,27.9301,27.9541,27.8258,27.9461,18121.0
2018-03-29 11:10:00,34.84,34.87,34.7,34.73,15019.0,27.9381,27.9621,27.8258,27.8499,15019.0
2018-03-29 11:20:00,34.72,34.84,34.71,34.84,18317.0,27.8418,27.9381,27.8338,27.9381,18317.0
2018-03-29 11:30:00,34.83,34.83,34.63,34.67,23992.0,27.9301,27.9301,27.7697,27.8018,23992.0
2018-03-29 11:40:00,34.66,34.76,34.64,34.76,22235.0,27.7937,27.8739,27.7777,27.8739,22235.0
2018-03-29 11:50:00,34.77,34.82,34.74,34.81,11185.0,27.8819,27.922,27.8579,27.914,11185.0
2018-03-29 12:00:00,34.81,34.82,34.71,34.73,16698.0,27.914,27.922,27.8338,27.8499,16698.0
2018-03-29 12:10:00,34.73,34.76,34.7,34.72,15870.0,27.8499,27.8739,27.8258,27.8418,15870.0
2018-03-29 12:20:00,34.73,34.84,34.69,34.78,17050.0,27.8499,27.9381,27.8178,27.89,17050.0
2018-03-29 12:30:00,34.78,34.81,34.71,34.79,18359.0,27.89,27.914,27.8338,27.898,18359.0
2018-03-29 12:40:00,34.8,34.87,34.78,34.83,22431.0,27.906,27.9621,27.89,27.9301,22431.0
2018-03-29 12:50:00,34.8,34.87,34.8,34.83,24480.0,27.906,27.9621,27.906,27.9301,24480.0
2018-03-29 13:00:00,34.84,34.85,34.74,34.76,21992.0,27.9381,27.9461,27.8579,27.8739,21992.0
2018-03-29 13:10:00,34.76,34.85,34.75,34.84,14585.0,27.8739,27.9461,27.8659,27.9381,14585.0
2018-03-29 13:20:00,34.84,34.84,34.8,34.84,11705.0,27.9381,27.9381,27.906,27.9381,11705.0
2018-03-29 13:30:00,34.84,34.92,34.83,34.86,16497.0,27.9381,28.0022,27.9301,27.9541,16497.0
2018-03-29 13:40:00,34.87,34.93,34.86,34.87,10894.0,27.9621,28.0102,27.9541,27.9621,10894.0
2018-03-29 13:50:00,34.87,34.88,34.8,34.81,22481.0,27.9621,27.9701,27.906,27.914,22481.0
2018-03-29 14:00:00,34.8,34.86,34.8,34.84,21631.0,27.906,27.9541,27.906,27.9381,21631.0
2018-03-29 14:10:00,34.84,34.86,34.79,34.8,23224.0,27.9381,27.9541,27.898,27.906,23224.0
2018-03-29 14:20:00,34.8,34.82,34.74,34.78,15475.0,27.906,27.922,27.8579,27.89,15475.0
2018-03-29 14:30:00,34.77,34.8,34.75,34.78,14600.0,27.8819,27.906,27.8659,27.89,14600.0
2018-03-29 14:40:00,34.79,34.85,34.78,34.84,23945.0,27.898,27.9461,27.89,27.9381,23945.0
2018-03-29 14:50:00,34.83,34.83,34.75,34.78,20479.0,27.9301,27.9301,27.8659,27.89,20479.0
2018-03-29 15:00:00,34.78,34.85,34.77,34.85,35453.0,27.89,27.9461,27.8819,27.9461,35453.0
2018-03-29 15:10:00,34.85,34.85,34.78,34.84,37827.0,27.9461,27.9461,27.89,27.9381,37827.0
2018-03-29 15:20:00,34.84,34.88,34.8,34.86,71928.0,27.9381,27.9701,27.906,27.9541,71928.0
2018-03-29 15:30:00,34.87,34.87,34.8,34.86,58665.0,27.9621,27.9621,27.906,27.9541,58665.0
2018-03-29 15:40:00,34.87,34.94,34.81,34.93,68547.0,27.9621,28.0183,27.914,28.0102,68547.0
2018-03-29 15:50:00,34.93,35.06,34.87,35.05,261955.0,28.0102,28.1145,27.9621,28.1065,261955.0
2018-04-02 09:30:00,34.91,35.0,34.75,34.82,79214.0,27.9942,28.0664,27.8659,27.922,79214.0
2018-04-02 09:40:00,34.84,34.84,34.65,34.78,39596.0,27.9381,27.9381,27.7857,27.89,39596.0
2018-04-02 09:50:00,34.76,34.93,34.68,34.86,49121.0,27.8739,28.0102,27.8098,27.9541,49121.0
2018-04-02 10:00:00,34.86,34.91,34.72,34.74,72055.0,27.9541,27.9942,27.8418,27.8579,72055.0
2018-04-02 10:10:00,34.73,34.75,34.42,34.43,63491.0,27.8499,27.8659,27.6013,27.6093,63491.0
2018-04-02 10:20:00,34.44,34.48,34.32,34.32,49065.0,27.6173,27.6494,27.5211,27.5211,49065.0
2018-04-02 10:30:00,34.3,34.41,34.27,34.41,64918.0,27.505,27.5933,27.481,27.5933,64918.0
2018-04-02 10:40:00,34.41,34.44,34.35,34.43,86911.0,27.5933,27.6173,27.5451,27.6093,86911.0
2018-04-02 10:50:00,34.41,34.42,34.18,34.2,57957.0,27.5933,27.6013,27.4088,27.4249,57957.0
2018-04-02 11:00:00,34.21,34.22,33.9,33.94,85594.0,27.4329,27.4409,27.1843,27.2164,85594.0
2018-04-02 11:10:00,33.93,33.93,33.63,33.69,56442.0,27.2083,27.2083,26.9678,27.0159,56442.0
2018-04-02 11:20:00,33.69,33.77,33.56,33.6,76214.0,27.0159,27.08,26.9116,26.9437,76214.0
2018-04-02 11:30:00,33.61,33.63,33.45,33.53,81889.0,26.9517,26.9678,26.8234,26.8876,81889.0
2018-04-02 11:40:00,33.53,33.53,33.27,33.36,133926.0,26.8876,26.8876,26.6791,26.7513,133926.0
2018-04-02 11:50:00,33.35,33.46,33.25,33.41,72156.0,26.7432,26.8315,26.6631,26.7914,72156.0
2018-04-02 12:00:00,33.41,33.46,33.21,33.23,57709.0,26.7914,26.8315,26.631,26.647,57709.0
2018-04-02 12:10:00,33.23,33.29,33.17,33.26,50232.0,26.647,26.6951,26.5989,26.6711,50232.0
2018-04-02 12:20:00,33.26,33.3,33.23,33.24,42595.0,26.6711,26.7032,26.647,26.655,42595.0
2018-04-02 12:30:00,33.23,33.3,33.16,33.16,73209.0,26.647,26.7032,26.5909,26.5909,73209.0
2018-04-02 12:40:00,33.16,33.23,33.14,33.15,63981.0,26.5909,26.647,26.5748,26.5829,63981.0
2018-04-02 12:50:00,33.14,33.18,33.09,33.09,64871.0,26.5748,26.6069,26.5348,26.5348,64871.0
2018-04-02 13:00:00,33.09,33.14,33.06,33.06,37647.0,26.5348,26.5748,26.5107,26.5107,37647.0
2018-04-02 13:10:00,33.06,33.12,33.04,33.04,31982.0,26.5107,26.5588,26.4947,26.4947,31982.0
2018-04-02 13:20:00,33.06,33.06,32.96,32.96,40710.0,26.5107,26.5107,26.4305,26.4305,40710.0
2018-04-02 13:30:00,32.98,33.03,32.94,32.95,35231.0,26.4465,26.4866,26.4145,26.4225,35231.0
2018-04-02 13:40:00,32.95,33.06,32.93,33.0,74616.0,26.4225,26.5107,26.4065,26.4626,74616.0
2018-04-02 13:50:00,33.0,33.01,32.93,32.94,72219.0,26.4626,26.4706,26.4065,26.4145,72219.0
2018-04-02 14:00:00,32.94,32.99,32.88,32.98,124267.0,26.4145,26.4546,26.3664,26.4465,124267.0
2018-04-02 14:10:00,32.98,33.07,32.98,33.04,59115.0,26.4465,26.5187,26.4465,26.4947,59115.0
2018-04-02 14:20:00,33.05,33.13,33.03,33.12,74858.0,26.5027,26.5668,26.4866,26.5588,74858.0
2018-04-02 14:30:00,33.12,33.25,33.11,33.16,125378.0,26.5588,26.6631,26.5508,26.5909,125378.0
2018-04-02 14:40:00,33.16,33.26,33.11,33.24,70725.0,26.5909,26.6711,26.5508,26.655,70725.0
2018-04-02 14:50:00,33.25,33.44,33.25,33.32,105311.0,26.6631,26.8154,26.6631,26.7192,105311.0
2018-04-02 15:00:00,33.32,33.47,33.31,33.32,81195.0,26.7192,26.8395,26.7112,26.7192,81195.0
2018-04-02 15:10:00,33.31,33.35,33.27,33.28,62024.0,26.7112,26.7432,26.6791,26.6871,62024.0
2018-04-02 15:20:00,33.27,33.29,33.19,33.21,81136.0,26.6791,26.6951,26.6149,26.631,81136.0
2018-04-02 15:30:00,33.21,33.24,33.2,33.2,142896.0,26.631,26.655,26.623,26.623,142896.0
2018-04-02 15:40:00,33.2,33.47,33.2,33.39,286551.0,26.623,26.8395,26.623,26.7753,286551.0
2018-04-02 15:50:00,33.39,33.48,33.35,33.4,343318.0,26.7753,26.8475,26.7432,26.7833,343318.0
2018-04-03 09:30:00,33.61,33.96,33.61,33.96,29537.0,26.9517,27.2324,26.9517,27.2324,29537.0
2018-04-03 09:40:00,33.94,34.12,33.75,34.08,50320.0,27.2164,27.3607,27.064,27.3286,50320.0
2018-04-03 09:50:00,34.08,34.1,33.66,33.67,34205.0,27.3286,27.3447,26.9918,26.9999,34205.0
2018-04-03 10:00:00,33.68,33.83,33.61,33.75,50736.0,27.0079,27.1282,26.9517,27.064,50736.0
2018-04-03 10:10:00,33.76,33.95,33.64,33.64,97393.0,27.072,27.2244,26.9758,26.9758,97393.0
2018-04-03 10:20:00,33.63,33.85,33.61,33.68,48309.0,26.9678,27.1442,26.9517,27.0079,48309.0
2018-04-03 10:30:00,33.68,33.89,33.67,33.77,36317.0,27.0079,27.1763,26.9999,27.08,36317.0
2018-04-03 10:40:00,33.77,33.91,33.77,33.82,49917.0,27.08,27.1923,27.08,27.1201,49917.0
2018-04-03 10:50:00,33.82,33.85,33.61,33.61,41872.0,27.1201,27.1442,26.9517,26.9517,41872.0
2018-04-03 11:00:00,33.63,33.81,33.61,33.75,37101.0,26.9678,27.1121,26.9517,27.064,37101.0
2018-04-03 11:10:00,33.74,33.75,33.5,33.52,30084.0,27.056,27.064,26.8635,26.8796,30084.0
2018-04-03 11:20:00,33.52,33.72,33.49,33.58,38879.0,26.8796,27.0399,26.8555,26.9277,38879.0
2018-04-03 11:30:00,33.57,33.7,33.53,33.68,58349.0,26.9197,27.0239,26.8876,27.0079,58349.0
2018-04-03 11:40:00,33.67,33.77,33.64,33.71,33965.0,26.9999,27.08,26.9758,27.0319,33965.0
2018-04-03 11:50:00,33.71,33.86,33.65,33.79,33931.0,27.0319,27.1522,26.9838,27.0961,33931.0
2018-04-03 12:00:00,33.78,33.93,33.78,33.86,26165.0,27.0881,27.2083,27.0881,27.1522,26165.0
2018-04-03 12:10:00,33.85,33.96,33.84,33.89,29253.0,27.1442,27.2324,27.1362,27.1763,29253.0
2018-04-03 12:20:00,33.89,33.89,33.75,33.75,29075.0,27.1763,27.1763,27.064,27.064,29075.0
2018-04-03 12:30:00,33.75,33.81,33.68,33.73,28635.0,27.064,27.1121,27.0079,27.048,28635.0
2018-04-03 12:40:00,33.71,33.8,33.63,33.63,21988.0,27.0319,27.1041,26.9678,26.9678,21988.0
2018-04-03 12:50:00,33.65,33.72,33.64,33.68,24301.0,26.9838,27.0399,26.9758,27.0079,24301.0
2018-04-03 13:00:00,33.67,33.72,33.62,33.68,30732.0,26.9999,27.0399,26.9598,27.0079,30732.0
2018-04-03 13:10:00,33.68,33.71,33.63,33.69,20212.0,27.0079,27.0319,26.9678,27.0159,20212.0
2018-04-03 13:20:00,33.7,33.79,33.7,33.74,19084.0,27.0239,27.0961,27.0239,27.056,19084.0
2018-04-03 13:30:00,33.76,33.76,33.66,33.7,26198.0,27.072,27.072,26.9918,27.0239,26198.0
2018-04-03 13:40:00,33.69,33.74,33.58,33.6,30763.0,27.0159,27.056,26.9277,26.9437,30763.0
2018-04-03 13:50:00,33.59,33.73,33.59,33.71,31185.0,26.9357,27.048,26.9357,27.0319,31185.0
2018-04-03 14:00:00,33.7,33.74,33.65,33.68,27515.0,27.0239,27.056,26.9838,27.0079,27515.0
2018-04-03 14:10:00,33.68,33.73,33.63,33.67,33825.0,27.0079,27.048,26.9678,26.9999,33825.0
2018-04-03 14:20:00,33.68,33.75,33.66,33.69,32588.0,27.0079,27.064,26.9918,27.0159,32588.0
2018-04-03 14:30:00,33.68,33.7,33.6,33.68,35094.0,27.0079,27.0239,26.9437,27.0079,35094.0
2018-04-03 14:40:00,33.68,33.81,33.68,33.79,36322.0,27.0079,27.1121,27.0079,27.0961,36322.0
2018-04-03 14:50:00,33.78,33.81,33.71,33.75,32141.0,27.0881,27.1121,27.0319,27.064,32141.0
2018-04-03 15:00:00,33.74,33.8,33.7,33.73,39743.0,27.056,27.1041,27.0239,27.048,39743.0
2018-04-03 15:10:00,33.74,33.8,33.6,33.76,47679.0,27.056,27.1041,26.9437,27.072,47679.0
2018-04-03 15:20:00,33.76,33.82,33.73,33.76,51497.0,27.072,27.1201,27.048,27.072,51497.0
2018-04-03 15:30:00,33.76,33.78,33.65,33.76,71534.0,27.072,27.0881,26.9838,27.072,71534.0
2018-04-03 15:40:00,33.77,33.83,33.71,33.73,90758.0,27.08,27.1282,27.0319,27.048,90758.0
2018-04-03 15:50:00,33.73,33.83,33.72,33.8,151136.0,27.048,27.1282,27.0399,27.1041,151136.0
2018-04-04 09:30:00,33.46,33.94,33.32,33.93,24943.0,26.8315,27.2164,26.7192,27.2083,24943.0
2018-04-04 09:40:00,33.94,34.08,33.76,34.0,29118.0,27.2164,27.3286,27.072,27.2645,29118.0
2018-04-04 09:50:00,33.99,34.4,33.99,34.29,58210.0,27.2565,27.5852,27.2565,27.497,58210.0
2018-04-04 10:00:00,34.28,34.45,34.18,34.39,41822.0,27.489,27.6253,27.4088,27.5772,41822.0
2018-04-04 10:10:00,34.38,34.6,34.34,34.58,52043.0,27.5692,27.7456,27.5371,27.7296,52043.0
2018-04-04 10:20:00,34.58,34.6,34.45,34.5,38776.0,27.7296,27.7456,27.6253,27.6654,38776.0
2018-04-04 10:30:00,34.53,34.59,34.43,34.47,30307.0,27.6895,27.7376,27.6093,27.6414,30307.0
2018-04-04 10:40:00,34.47,34.58,34.42,34.55,29271.0,27.6414,27.7296,27.6013,27.7055,29271.0
2018-04-04 10:50:00,34.56,34.58,34.43,34.44,55403.0,27.7135,27.7296,27.6093,27.6173,55403.0
2018-04-04 11:00:00,34.43,34.72,34.43,34.71,41817.0,27.6093,27.8418,27.6093,27.8338,41817.0
2018-04-04 11:10:00,34.7,34.78,34.64,34.77,41293.0,27.8258,27.89,27.7777,27.8819,41293.0
2018-04-04 11:20:00,34.77,34.77,34.61,34.67,50310.0,27.8819,27.8819,27.7536,27.8018,50310.0
2018-04-04 11:30:00,34.67,34.8,34.57,34.58,153253.0,27.8018,27.906,27.7216,27.7296,153253.0
2018-04-04 11:40:00,34.57,34.7,34.5,34.68,32498.0,27.7216,27.8258,27.6654,27.8098,32498.0
2018-04-04 11:50:00,34.67,34.81,34.64,34.77,32576.0,27.8018,27.914,27.7777,27.8819,32576.0
2018-04-04 12:00:00,34.77,34.84,34.72,34.81,21115.0,27.8819,27.9381,27.8418,27.914,21115.0
2018-04-04 12:10:00,34.8,34.92,34.79,34.86,56488.0,27.906,28.0022,27.898,27.9541,56488.0
2018-04-04 12:20:00,34.85,34.95,34.81,34.93,21382.0,27.9461,28.0263,27.914,28.0102,21382.0
2018-04-04 12:30:00,34.94,35.0,34.88,34.98,36252.0,28.0183,28.0664,27.9701,28.0503,36252.0
2018-04-04 12:40:00,34.98,35.0,34.9,35.0,37427.0,28.0503,28.0664,27.9862,28.0664,37427.0
2018-04-04 12:50:00,34.99,35.0,34.9,34.98,30386.0,28.0584,28.0664,27.9862,28.0503,30386.0
2018-04-04 13:00:00,34.98,35.07,34.95,35.03,29040.0,28.0503,28.1225,28.0263,28.0904,29040.0
2018-04-04 13:10:00,35.03,35.06,34.93,34.97,20131.0,28.0904,28.1145,28.0102,28.0423,20131.0
2018-04-04 13:20:00,34.96,34.98,34.81,34.84,26756.0,28.0343,28.0503,27.914,27.9381,26756.0
2018-04-04 13:30:00,34.84,34.84,34.71,34.72,28314.0,27.9381,27.9381,27.8338,27.8418,28314.0
2018-04-04 13:40:00,34.72,34.78,34.72,34.76,30504.0,27.8418,27.89,27.8418,27.8739,30504.0
2018-04-04 13:50:00,34.75,34.75,34.64,34.72,20556.0,27.8659,27.8659,27.7777,27.8418,20556.0
2018-04-04 14:00:00,34.73,34.82,34.7,34.7,48696.0,27.8499,27.922,27.8258,27.8258,48696.0
2018-04-04 14:10:00,34.7,34.84,34.69,34.84,19325.0,27.8258,27.9381,27.8178,27.9381,19325.0
2018-04-04 14:20:00,34.85,34.91,34.84,34.88,22074.0,27.9461,27.9942,27.9381,27.9701,22074.0
2018-04-04 14:30:00,34.9,34.94,34.85,34.89,36038.0,27.9862,28.0183,27.9461,27.9782,36038.0
2018-04-04 14:40:00,34.89,34.98,34.89,34.92,29867.0,27.9782,28.0503,27.9782,28.0022,29867.0
2018-04-04 14:50:00,34.93,35.01,34.89,34.91,34752.0,28.0102,28.0744,27.9782,27.9942,34752.0
2018-04-04 15:00:00,34.91,34.94,34.86,34.94,63191.0,27.9942,28.0183,27.9541,28.0183,63191.0
2018-04-04 15:10:00,34.94,34.99,34.9,34.94,29310.0,28.0183,28.0584,27.9862,28.0183,29310.0
2018-04-04 15:20:00,34.94,35.14,34.94,35.09,34576.0,28.0183,28.1786,28.0183,28.1385,34576.0
2018-04-04 15:30:00,35.1,35.13,35.06,35.12,50672.0,28.1466,28.1706,28.1145,28.1626,50672.0
2018-04-04 15:40:00,35.12,35.19,35.11,35.17,66626.0,28.1626,28.2187,28.1546,28.2027,66626.0
2018-04-04 15:50:00,35.17,35.22,35.12,35.15,152128.0,28.2027,28.2428,28.1626,28.1867,152128.0
2018-04-05 09:30:00,35.13,35.28,34.82,34.86,64539.0,28.1706,28.2909,27.922,27.9541,64539.0
2018-04-05 09:40:00,34.84,34.84,34.38,34.53,108709.0,27.9381,27.9381,27.5692,27.6895,108709.0
2018-04-05 09:50:00,34.55,34.87,34.54,34.79,125638.0,27.7055,27.9621,27.6975,27.898,125638.0
2018-04-05 10:00:00,34.79,34.89,34.73,34.79,58265.0,27.898,27.9782,27.8499,27.898,58265.0
2018-04-05 10:10:00,34.82,35.02,34.79,34.9,49767.0,27.922,28.0824,27.898,27.9862,49767.0
2018-04-05 10:20:00,34.94,35.1,34.88,35.08,40129.0,28.0183,28.1466,27.9701,28.1305,40129.0
2018-04-05 10:30:00,35.08,35.18,35.07,35.08,31778.0,28.1305,28.2107,28.1225,28.1305,31778.0
2018-04-05 10:40:00,35.08,35.08,34.9,35.0,49660.0,28.1305,28.1305,27.9862,28.0664,49660.0
2018-04-05 10:50:00,35.0,35.08,34.95,34.96,23400.0,28.0664,28.1305,28.0263,28.0343,23400.0
2018-04-05 11:00:00,34.96,35.45,34.94,35.15,215693.0,28.0343,28.4272,28.0183,28.1867,215693.0
2018-04-05 11:10:00,35.13,35.13,34.88,34.98,112153.0,28.1706,28.1706,27.9701,28.0503,112153.0
2018-04-05 11:20:00,34.97,35.05,34.87,35.05,61502.0,28.0423,28.1065,27.9621,28.1065,61502.0
2018-04-05 11:30:00,35.04,35.18,35.01,35.17,65596.0,28.0985,28.2107,28.0744,28.2027,65596.0
2018-04-05 11:40:00,35.15,35.17,34.95,34.98,34504.0,28.1867,28.2027,28.0263,28.0503,34504.0
2018-04-05 11:50:00,34.99,34.99,34.86,34.94,34840.0,28.0584,28.0584,27.9541,28.0183,34840.0
2018-04-05 12:00:00,34.95,35.05,34.9,35.03,24527.0,28.0263,28.1065,27.9862,28.0904,24527.0
2018-04-05 12:10:00,35.04,35.11,35.01,35.11,22979.0,28.0985,28.1546,28.0744,28.1546,22979.0
2018-04-05 12:20:00,35.14,35.28,35.12,35.27,43224.0,28.1786,28.2909,28.1626,28.2829,43224.0
2018-04-05 12:30:00,35.28,35.28,35.19,35.22,33983.0,28.2909,28.2909,28.2187,28.2428,33983.0
2018-04-05 12:40:00,35.22,35.3,35.13,35.28,31373.0,28.2428,28.3069,28.1706,28.2909,31373.0
2018-04-05 12:50:00,35.29,35.29,35.21,35.22,21761.0,28.2989,28.2989,28.2348,28.2428,21761.0
2018-04-05 13:00:00,35.22,35.27,35.18,35.27,17978.0,28.2428,28.2829,28.2107,28.2829,17978.0
2018-04-05 13:10:00,35.27,35.31,35.25,35.31,18190.0,28.2829,28.315,28.2669,28.315,18190.0
2018-04-05 13:20:00,35.3,35.32,35.25,35.32,28981.0,28.3069,28.323,28.2669,28.323,28981.0
2018-04-05 13:30:00,35.3,35.41,35.29,35.37,29525.0,28.3069,28.3952,28.2989,28.3631,29525.0
2018-04-05 13:40:00,35.35,35.35,35.26,35.33,46464.0,28.347,28.347,28.2749,28.331,46464.0
2018-04-05 13:50:00,35.33,35.52,35.31,35.51,65516.0,28.331,28.4834,28.315,28.4753,65516.0
2018-04-05 14:00:00,35.51,35.6,35.49,35.52,51658.0,28.4753,28.5475,28.4593,28.4834,51658.0
2018-04-05 14:10:00,35.52,35.56,35.46,35.52,70865.0,28.4834,28.5154,28.4352,28.4834,70865.0
2018-04-05 14:20:00,35.52,35.52,35.4,35.41,139541.0,28.4834,28.4834,28.3871,28.3952,139541.0
2018-04-05 14:30:00,35.4,35.49,35.4,35.46,47383.0,28.3871,28.4593,28.3871,28.4352,47383.0
2018-04-05 14:40:00,35.47,35.54,35.44,35.52,32402.0,28.4433,28.4994,28.4192,28.4834,32402.0
2018-04-05 14:50:00,35.53,35.56,35.51,35.55,22963.0,28.4914,28.5154,28.4753,28.5074,22963.0
2018-04-05 15:00:00,35.55,35.71,35.54,35.7,71218.0,28.5074,28.6357,28.4994,28.6277,71218.0
2018-04-05 15:10:00,35.7,35.74,35.54,35.55,78999.0,28.6277,28.6598,28.4994,28.5074,78999.0
2018-04-05 15:20:00,35.54,35.62,35.5,35.53,90377.0,28.4994,28.5636,28.4673,28.4914,90377.0
2018-04-05 15:30:00,35.53,35.56,35.51,35.52,80147.0,28.4914,28.5154,28.4753,28.4834,80147.0
2018-04-05 15:40:00,35.52,35.58,35.51,35.57,121338.0,28.4834,28.5315,28.4753,28.5235,121338.0
2018-04-05 15:50:00,35.57,35.62,35.56,35.57,214450.0,28.5235,28.5636,28.5154,28.5235,214450.0
2018-04-06 09:30:00,35.31,35.31,34.76,35.08,178802.0,28.315,28.315,27.8739,28.1305,178802.0
2018-04-06 09:40:00,35.08,35.15,34.96,35.13,71488.0,28.1305,28.1867,28.0343,28.1706,71488.0
2018-04-06 09:50:00,35.14,35.24,35.07,35.12,67885.0,28.1786,28.2588,28.1225,28.1626,67885.0
2018-04-06 10:00:00,35.15,35.28,35.04,35.16,23767.0,28.1867,28.2909,28.0985,28.1947,23767.0
2018-04-06 10:10:00,35.17,35.18,35.05,35.05,36986.0,28.2027,28.2107,28.1065,28.1065,36986.0
2018-04-06 10:20:00,35.06,35.09,34.77,34.79,48261.0,28.1145,28.1385,27.8819,27.898,48261.0
2018-04-06 10:30:00,34.78,34.93,34.77,34.84,29385.0,27.89,28.0102,27.8819,27.9381,29385.0
2018-04-06 10:40:00,34.84,34.89,34.67,34.68,32823.0,27.9381,27.9782,27.8018,27.8098,32823.0
2018-04-06 10:50:00,34.68,34.71,34.57,34.59,57824.0,27.8098,27.8338,27.7216,27.7376,57824.0
2018-04-06 11:00:00,34.58,34.62,34.48,34.54,33657.0,27.7296,27.7617,27.6494,27.6975,33657.0
2018-04-06 11:10:00,34.54,34.56,34.38,34.41,63162.0,27.6975,27.7135,27.5692,27.5933,63162.0
2018-04-06 11:20:00,34.41,34.45,34.35,34.39,40358.0,27.5933,27.6253,27.5451,27.5772,40358.0
2018-04-06 11:30:00,34.38,34.42,34.25,34.34,58046.0,27.5692,27.6013,27.465,27.5371,58046.0
2018-04-06 11:40:00,34.33,34.35,34.19,34.2,37647.0,27.5291,27.5451,27.4168,27.4249,37647.0
2018-04-06 11:50:00,34.2,34.33,34.17,34.24,81272.0,27.4249,27.5291,27.4008,27.4569,81272.0
2018-04-06 12:00:00,34.24,34.24,34.17,34.18,41458.0,27.4569,27.4569,27.4008,27.4088,41458.0
2018-04-06 12:10:00,34.18,34.29,34.17,34.26,23951.0,27.4088,27.497,27.4008,27.473,23951.0
2018-04-06 12:20:00,34.25,34.27,34.18,34.18,20436.0,27.465,27.481,27.4088,27.4088,20436.0
2018-04-06 12:30:00,34.17,34.29,34.13,34.25,35643.0,27.4008,27.497,27.3687,27.465,35643.0
2018-04-06 12:40:00,34.24,34.35,34.24,34.34,25333.0,27.4569,27.5451,27.4569,27.5371,25333.0
2018-04-06 12:50:00,34.33,34.39,34.22,34.33,34103.0,27.5291,27.5772,27.4409,27.5291,34103.0
2018-04-06 13:00:00,34.32,34.4,34.27,34.34,31682.0,27.5211,27.5852,27.481,27.5371,31682.0
2018-04-06 13:10:00,34.33,34.35,34.23,34.25,25942.0,27.5291,27.5451,27.4489,27.465,25942.0
2018-04-06 13:20:00,34.25,34.33,34.2,34.3,25111.0,27.465,27.5291,27.4249,27.505,25111.0
2018-04-06 13:30:00,34.3,34.31,34.2,34.2,29086.0,27.505,27.5131,27.4249,27.4249,29086.0
2018-04-06 13:40:00,34.21,34.24,34.08,34.11,34405.0,27.4329,27.4569,27.3286,27.3527,34405.0
2018-04-06 13:50:00,34.1,34.12,33.94,33.94,67816.0,27.3447,27.3607,27.2164,27.2164,67816.0
2018-04-06 14:00:00,33.93,33.99,33.79,33.81,34411.0,27.2083,27.2565,27.0961,27.1121,34411.0
2018-04-06 14:10:00,33.81,33.91,33.72,33.73,39537.0,27.1121,27.1923,27.0399,27.048,39537.0
2018-04-06 14:20:00,33.73,33.82,33.73,33.76,40409.0,27.048,27.1201,27.048,27.072,40409.0
2018-04-06 14:30:00,33.75,33.8,33.63,33.63,56790.0,27.064,27.1041,26.9678,26.9678,56790.0
2018-04-06 14:40:00,33.62,33.7,33.57,33.59,61198.0,26.9598,27.0239,26.9197,26.9357,61198.0
2018-04-06 14:50:00,33.58,33.61,33.49,33.59,107980.0,26.9277,26.9517,26.8555,26.9357,107980.0
2018-04-06 15:00:00,33.6,33.62,33.46,33.53,269844.0,26.9437,26.9598,26.8315,26.8876,269844.0
2018-04-06 15:10:00,33.52,33.72,33.51,33.64,70381.0,26.8796,27.0399,26.8716,26.9758,70381.0
2018-04-06 15:20:00,33.64,33.7,33.6,33.64,65331.0,26.9758,27.0239,26.9437,26.9758,65331.0
2018-04-06 15:30:00,33.64,33.76,33.63,33.75,103430.0,26.9758,27.072,26.9678,27.064,103430.0
2018-04-06 15:40:00,33.75,33.79,33.71,33.76,154288.0,27.064,27.0961,27.0319,27.072,154288.0
2018-04-06 15:50:00,33.76,33.84,33.73,33.75,308478.0,27.072,27.1362,27.048,27.064,308478.0
2018-04-09 09:30:00,33.93,34.22,33.78,33.78,64073.0,27.2083,27.4409,27.0881,27.0881,64073.0
2018-04-09 09:40:00,33.76,33.89,33.69,33.86,66992.0,27.072,27.1763,27.0159,27.1522,66992.0
2018-04-09 09:50:00,33.84,34.1,33.82,33.95,125342.0,27.1362,27.3447,27.1201,27.2244,125342.0
2018-04-09 10:00:00,33.96,34.0,33.78,33.79,43139.0,27.2324,27.2645,27.0881,27.0961,43139.0
2018-04-09 10:10:00,33.78,33.81,33.58,33.58,47123.0,27.0881,27.1121,26.9277,26.9277,47123.0
2018-04-09 10:20:00,33.57,33.6,33.44,33.45,43521.0,26.9197,26.9437,26.8154,26.8234,43521.0
2018-04-09 10:30:00,33.46,33.83,33.45,33.78,63637.0,26.8315,27.1282,26.8234,27.0881,63637.0
2018-04-09 10:40:00,33.8,33.91,33.75,33.85,40930.0,27.1041,27.1923,27.064,27.1442,40930.0
2018-04-09 10:50:00,33.85,33.9,33.77,33.87,32429.0,27.1442,27.1843,27.08,27.1602,32429.0
2018-04-09 11:00:00,33.88,34.04,33.82,34.01,43568.0,27.1683,27.2966,27.1201,27.2725,43568.0
2018-04-09 11:10:00,34.0,34.15,33.97,34.12,57334.0,27.2645,27.3848,27.2404,27.3607,57334.0
2018-04-09 11:20:00,34.11,34.15,34.04,34.14,56997.0,27.3527,27.3848,27.2966,27.3767,56997.0
2018-04-09 11:30:00,34.15,34.23,34.08,34.09,63459.0,27.3848,27.4489,27.3286,27.3367,63459.0
2018-04-09 11:40:00,34.09,34.2,34.09,34.12,41670.0,27.3367,27.4249,27.3367,27.3607,41670.0
2018-04-09 11:50:00,34.13,34.15,33.98,34.06,41787.0,27.3687,27.3848,27.2484,27.3126,41787.0
2018-04-09 12:00:00,34.07,34.17,34.05,34.15,25505.0,27.3206,27.4008,27.3046,27.3848,25505.0
2018-04-09 12:10:00,34.16,34.2,34.12,34.2,37303.0,27.3928,27.4249,27.3607,27.4249,37303.0
2018-04-09 12:20:00,34.2,34.23,34.11,34.14,34230.0,27.4249,27.4489,27.3527,27.3767,34230.0
2018-04-09 12:30:00,34.14,34.15,33.97,33.97,46060.0,27.3767,27.3848,27.2404,27.2404,46060.0
2018-04-09 12:40:00,33.97,34.05,33.94,34.05,30775.0,27.2404,27.3046,27.2164,27.3046,30775.0
2018-04-09 12:50:00,34.04,34.1,33.96,34.09,29225.0,27.2966,27.3447,27.2324,27.3367,29225.0
2018-04-09 13:00:00,34.09,34.17,34.07,34.15,25560.0,27.3367,27.4008,27.3206,27.3848,25560.0
2018-04-09 13:10:00,34.14,34.14,34.06,34.11,17409.0,27.3767,27.3767,27.3126,27.3527,17409.0
2018-04-09 13:20:00,34.1,34.17,34.06,34.17,19895.0,27.3447,27.4008,27.3126,27.4008,19895.0
2018-04-09 13:30:00,34.16,34.27,34.13,34.26,28566.0,27.3928,27.481,27.3687,27.473,28566.0
2018-04-09 13:40:00,34.25,34.33,34.23,34.33,39627.0,27.465,27.5291,27.4489,27.5291,39627.0
2018-04-09 13:50:00,34.33,34.36,34.25,34.27,47036.0,27.5291,27.5532,27.465,27.481,47036.0
2018-04-09 14:00:00,34.27,34.28,34.23,34.25,30725.0,27.481,27.489,27.4489,27.465,30725.0
2018-04-09 14:10:00,34.24,34.25,34.21,34.25,28207.0,27.4569,27.465,27.4329,27.465,28207.0
2018-04-09 14:20:00,34.24,34.25,34.15,34.18,42116.0,27.4569,27.465,27.3848,27.4088,42116.0
2018-04-09 14:30:00,34.18,34.2,34.1,34.12,32536.0,27.4088,27.4249,27.3447,27.3607,32536.0
2018-04-09 14:40:00,34.11,34.17,34.06,34.16,46916.0,27.3527,27.4008,27.3126,27.3928,46916.0
2018-04-09 14:50:00,34.16,34.18,34.09,34.15,43840.0,27.3928,27.4088,27.3367,27.3848,43840.0
2018-04-09 15:00:00,34.15,34.27,34.15,34.27,67106.0,27.3848,27.481,27.3848,27.481,67106.0
2018-04-09 15:10:00,34.28,34.46,34.27,34.45,354672.0,27.489,27.6334,27.481,27.6253,354672.0
2018-04-09 15:20:00,34.44,34.57,34.34,34.57,181983.0,27.6173,27.7216,27.5371,27.7216,181983.0
2018-04-09 15:30:00,34.57,34.63,34.37,34.39,248202.0,27.7216,27.7697,27.5612,27.5772,248202.0
2018-04-09 15:40:00,34.39,34.48,34.33,34.36,215538.0,27.5772,27.6494,27.5291,27.5532,215538.0
2018-04-09 15:50:00,34.36,34.36,34.14,34.18,364298.0,27.5532,27.5532,27.3767,27.4088,364298.0
2018-04-10 09:30:00,34.39,34.61,34.16,34.43,31883.0,27.5772,27.7536,27.3928,27.6093,31883.0
2018-04-10 09:40:00,34.41,34.66,34.37,34.6,29644.0,27.5933,27.7937,27.5612,27.7456,29644.0
2018-04-10 09:50:00,34.59,34.66,34.46,34.46,19767.0,27.7376,27.7937,27.6334,27.6334,19767.0
2018-04-10 10:00:00,34.46,34.65,34.41,34.51,79818.0,27.6334,27.7857,27.5933,27.6734,79818.0
2018-04-10 10:10:00,34.52,34.75,34.49,34.62,28296.0,27.6815,27.8659,27.6574,27.7617,28296.0
2018-04-10 10:20:00,34.63,34.69,34.54,34.58,183133.0,27.7697,27.8178,27.6975,27.7296,183133.0
2018-04-10 10:30:00,34.58,34.73,34.53,34.54,49294.0,27.7296,27.8499,27.6895,27.6975,49294.0
2018-04-10 10:40:00,34.53,34.61,34.49,34.49,63771.0,27.6895,27.7536,27.6574,27.6574,63771.0
2018-04-10 10:50:00,34.49,34.62,34.49,34.55,34330.0,27.6574,27.7617,27.6574,27.7055,34330.0
2018-04-10 11:00:00,34.55,34.6,34.51,34.56,26715.0,27.7055,27.7456,27.6734,27.7135,26715.0
2018-04-10 11:10:00,34.55,34.56,34.49,34.55,31279.0,27.7055,27.7135,27.6574,27.7055,31279.0
2018-04-10 11:20:00,34.57,34.59,34.52,34.52,32069.0,27.7216,27.7376,27.6815,27.6815,32069.0
2018-04-10 11:30:00,34.5,34.57,34.47,34.57,33723.0,27.6654,27.7216,27.6414,27.7216,33723.0
2018-04-10 11:40:00,34.56,34.69,34.52,34.57,96328.0,27.7135,27.8178,27.6815,27.7216,96328.0
2018-04-10 11:50:00,34.59,34.68,34.55,34.66,24444.0,27.7376,27.8098,27.7055,27.7937,24444.0
2018-04-10 12:00:00,34.67,34.71,34.54,34.59,22773.0,27.8018,27.8338,27.6975,27.7376,22773.0
2018-04-10 12:10:00,34.58,34.64,34.54,34.55,21756.0,27.7296,27.7777,27.6975,27.7055,21756.0
2018-04-10 12:20:00,34.53,34.59,34.48,34.48,52731.0,27.6895,27.7376,27.6494,27.6494,52731.0
2018-04-10 12:30:00,34.48,34.57,34.47,34.54,43683.0,27.6494,27.7216,27.6414,27.6975,43683.0
2018-04-10 12:40:00,34.54,34.68,34.5,34.65,25377.0,27.6975,27.8098,27.6654,27.7857,25377.0
2018-04-10 12:50:00,34.66,34.71,34.61,34.67,14937.0,27.7937,27.8338,27.7536,27.8018,14937.0
2018-04-10 13:00:00,34.68,34.76,34.67,34.74,30067.0,27.8098,27.8739,27.8018,27.8579,30067.0
2018-04-10 13:10:00,34.75,34.84,34.74,34.8,17693.0,27.8659,27.9381,27.8579,27.906,17693.0
2018-04-10 13:20:00,34.77,34.78,34.69,34.77,49057.0,27.8819,27.89,27.8178,27.8819,49057.0
2018-04-10 13:30:00,34.77,34.79,34.72,34.72,32555.0,27.8819,27.898,27.8418,27.8418,32555.0
2018-04-10 13:40:00,34.72,34.73,34.62,34.62,35348.0,27.8418,27.8499,27.7617,27.7617,35348.0
2018-04-10 13:50:00,34.62,34.73,34.59,34.68,65355.0,27.7617,27.8499,27.7376,27.8098,65355.0
2018-04-10 14:00:00,34.69,34.7,34.6,34.66,102407.0,27.8178,27.8258,27.7456,27.7937,102407.0
2018-04-10 14:10:00,34.66,34.66,34.47,34.51,50271.0,27.7937,27.7937,27.6414,27.6734,50271.0
2018-04-10 14:20:00,34.51,34.58,34.48,34.48,37424.0,27.6734,27.7296,27.6494,27.6494,37424.0
2018-04-10 14:30:00,34.49,34.53,34.45,34.49,47195.0,27.6574,27.6895,27.6253,27.6574,47195.0
2018-04-10 14:40:00,34.49,34.53,34.43,34.45,46376.0,27.6574,27.6895,27.6093,27.6253,46376.0
2018-04-10 14:50:00,34.45,34.48,34.41,34.45,61583.0,27.6253,27.6494,27.5933,27.6253,61583.0
2018-04-10 15:00:00,34.46,34.49,34.39,34.48,49499.0,27.6334,27.6574,27.5772,27.6494,49499.0
2018-04-10 15:10:00,34.48,34.51,34.4,34.42,39815.0,27.6494,27.6734,27.5852,27.6013,39815.0
2018-04-10 15:20:00,34.42,34.47,34.33,34.43,68425.0,27.6013,27.6414,27.5291,27.6093,68425.0
2018-04-10 15:30:00,34.43,34.56,34.43,34.55,59012.0,27.6093,27.7135,27.6093,27.7055,59012.0
2018-04-10 15:40:00,34.55,34.61,34.52,34.56,80955.0,27.7055,27.7536,27.6815,27.7135,80955.0
2018-04-10 15:50:00,34.56,34.6,34.54,34.57,135882.0,27.7135,27.7456,27.6975,27.7216,135882.0
2018-04-11 09:30:00,34.36,34.63,34.0,34.44,27976.0,27.5532,27.7697,27.2645,27.6173,27976.0
2018-04-11 09:40:00,34.41,34.67,34.33,34.56,24925.0,27.5933,27.8018,27.5291,27.7135,24925.0
2018-04-11 09:50:00,34.58,34.66,34.48,34.6,60348.0,27.7296,27.7937,27.6494,27.7456,60348.0
2018-04-11 10:00:00,34.62,34.8,34.61,34.73,48230.0,27.7617,27.906,27.7536,27.8499,48230.0
2018-04-11 10:10:00,34.74,34.81,34.7,34.78,18162.0,27.8579,27.914,27.8258,27.89,18162.0
2018-04-11 10:20:00,34.77,34.82,34.65,34.82,75279.0,27.8819,27.922,27.7857,27.922,75279.0
2018-04-11 10:30:00,34.82,34.86,34.74,34.86,22167.0,27.922,27.9541,27.8579,27.9541,22167.0
2018-04-11 10:40:00,34.85,34.87,34.81,34.83,89353.0,27.9461,27.9621,27.914,27.9301,89353.0
2018-04-11 10:50:00,34.85,34.87,34.62,34.62,27432.0,27.9461,27.9621,27.7617,27.7617,27432.0
2018-04-11 11:00:00,34.63,34.73,34.58,34.73,35103.0,27.7697,27.8499,27.7296,27.8499,35103.0
2018-04-11 11:10:00,34.73,34.76,34.61,34.62,23972.0,27.8499,27.8739,27.7536,27.7617,23972.0
2018-04-11 11:20:00,34.61,34.75,34.61,34.75,28875.0,27.7536,27.8659,27.7536,27.8659,28875.0
2018-04-11 11:30:00,34.76,34.77,34.63,34.67,74817.0,27.8739,27.8819,27.7697,27.8018,74817.0
2018-04-11 11:40:00,34.67,34.9,34.67,34.89,29310.0,27.8018,27.9862,27.8018,27.9782,29310.0
2018-04-11 11:50:00,34.89,34.93,34.86,34.9,19873.0,27.9782,28.0102,27.9541,27.9862,19873.0
2018-04-11 12:00:00,34.9,34.99,34.9,34.92,11976.0,27.9862,28.0584,27.9862,28.0022,11976.0
2018-04-11 12:10:00,34.92,34.92,34.79,34.86,21234.0,28.0022,28.0022,27.898,27.9541,21234.0
2018-04-11 12:20:00,34.87,34.91,34.83,34.84,13749.0,27.9621,27.9942,27.9301,27.9381,13749.0
2018-04-11 12:30:00,34.84,34.85,34.74,34.75,12585.0,27.9381,27.9461,27.8579,27.8659,12585.0
2018-04-11 12:40:00,34.77,34.79,34.74,34.75,19359.0,27.8819,27.898,27.8579,27.8659,19359.0
2018-04-11 12:50:00,34.74,34.76,34.7,34.75,20850.0,27.8579,27.8739,27.8258,27.8659,20850.0
2018-04-11 13:00:00,34.78,34.89,34.78,34.86,12965.0,27.89,27.9782,27.89,27.9541,12965.0
2018-04-11 13:10:00,34.86,34.88,34.81,34.88,15245.0,27.9541,27.9701,27.914,27.9701,15245.0
2018-04-11 13:20:00,34.87,34.9,34.83,34.84,14689.0,27.9621,27.9862,27.9301,27.9381,14689.0
2018-04-11 13:30:00,34.84,34.85,34.8,34.83,12407.0,27.9381,27.9461,27.906,27.9301,12407.0
2018-04-11 13:40:00,34.85,34.96,34.82,34.96,16602.0,27.9461,28.0343,27.922,28.0343,16602.0
2018-04-11 13:50:00,34.97,34.97,34.9,34.94,19818.0,28.0423,28.0423,27.9862,28.0183,19818.0
2018-04-11 14:00:00,34.93,34.98,34.93,34.93,32350.0,28.0102,28.0503,28.0102,28.0102,32350.0
2018-04-11 14:10:00,34.94,35.02,34.9,35.01,28714.0,28.0183,28.0824,27.9862,28.0744,28714.0
2018-04-11 14:20:00,35.02,35.02,34.95,34.99,25735.0,28.0824,28.0824,28.0263,28.0584,25735.0
2018-04-11 14:30:00,35.0,35.03,34.97,34.98,25715.0,28.0664,28.0904,28.0423,28.0503,25715.0
2018-04-11 14:40:00,34.98,35.06,34.93,34.94,18198.0,28.0503,28.1145,28.0102,28.0183,18198.0
2018-04-11 14:50:00,34.94,34.97,34.91,34.96,18162.0,28.0183,28.0423,27.9942,28.0343,18162.0
2018-04-11 15:00:00,34.96,35.02,34.96,35.0,65820.0,28.0343,28.0824,28.0343,28.0664,65820.0
2018-04-11 15:10:00,35.0,35.0,34.94,34.99,61231.0,28.0664,28.0664,28.0183,28.0584,61231.0
2018-04-11 15:20:00,34.98,35.07,34.96,35.07,60289.0,28.0503,28.1225,28.0343,28.1225,60289.0
2018-04-11 15:30:00,35.07,35.12,35.02,35.03,76456.0,28.1225,28.1626,28.0824,28.0904,76456.0
2018-04-11 15:40:00,35.04,35.09,35.01,35.08,101186.0,28.0985,28.1385,28.0744,28.1305,101186.0
2018-04-11 15:50:00,35.07,35.1,35.04,35.05,198211.0,28.1225,28.1466,28.0985,28.1065,198211.0
2018-04-12 09:30:00,35.17,35.28,35.0,35.15,32605.0,28.2027,28.2909,28.0664,28.1867,32605.0
2018-04-12 09:40:00,35.15,35.17,34.94,35.03,22207.0,28.1867,28.2027,28.0183,28.0904,22207.0
2018-04-12 09:50:00,35.03,35.21,34.89,35.15,31249.0,28.0904,28.2348,27.9782,28.1867,31249.0
2018-04-12 10:00:00,35.14,35.27,35.13,35.21,25130.0,28.1786,28.2829,28.1706,28.2348,25130.0
2018-04-12 10:10:00,35.2,35.34,35.2,35.26,24400.0,28.2268,28.339,28.2268,28.2749,24400.0
2018-04-12 10:20:00,35.24,35.31,35.2,35.27,17417.0,28.2588,28.315,28.2268,28.2829,17417.0
2018-04-12 10:30:00,35.27,35.27,35.12,35.12,75982.0,28.2829,28.2829,28.1626,28.1626,75982.0
2018-04-12 10:40:00,35.11,35.23,35.01,35.16,145567.0,28.1546,28.2508,28.0744,28.1947,145567.0
2018-04-12 10:50:00,35.16,35.19,34.95,35.01,278386.0,28.1947,28.2187,28.0263,28.0744,278386.0
2018-04-12 11:00:00,34.99,35.06,34.98,35.04,56462.0,28.0584,28.1145,28.0503,28.0985,56462.0
2018-04-12 11:10:00,35.04,35.07,34.97,35.04,11739.0,28.0985,28.1225,28.0423,28.0985,11739.0
2018-04-12 11:20:00,35.04,35.04,34.92,34.95,13620.0,28.0985,28.0985,28.0022,28.0263,13620.0
2018-04-12 11:30:00,34.96,35.04,34.95,34.97,10799.0,28.0343,28.0985,28.0263,28.0423,10799.0
2018-04-12 11:40:00,34.97,34.99,34.85,34.87,17386.0,28.0423,28.0584,27.9461,27.9621,17386.0
2018-04-12 11:50:00,34.86,34.94,34.83,34.88,19142.0,27.9541,28.0183,27.9301,27.9701,19142.0
2018-04-12 12:00:00,34.88,34.96,34.87,34.96,11971.0,27.9701,28.0343,27.9621,28.0343,11971.0
2018-04-12 12:10:00,34.95,34.99,34.93,34.99,16103.0,28.0263,28.0584,28.0102,28.0584,16103.0
2018-04-12 12:20:00,35.0,35.0,34.89,34.89,8337.0,28.0664,28.0664,27.9782,27.9782,8337.0
2018-04-12 12:30:00,34.89,34.95,34.89,34.93,7728.0,27.9782,28.0263,27.9782,28.0102,7728.0
2018-04-12 12:40:00,34.94,34.99,34.9,34.97,15296.0,28.0183,28.0584,27.9862,28.0423,15296.0
2018-04-12 12:50:00,34.98,35.03,34.97,35.02,11136.0,28.0503,28.0904,28.0423,28.0824,11136.0
2018-04-12 13:00:00,35.01,35.05,34.98,35.0,21008.0,28.0744,28.1065,28.0503,28.0664,21008.0
2018-04-12 13:10:00,34.99,35.03,34.98,34.98,9315.0,28.0584,28.0904,28.0503,28.0503,9315.0
2018-04-12 13:20:00,34.98,35.0,34.95,34.95,14103.0,28.0503,28.0664,28.0263,28.0263,14103.0
2018-04-12 13:30:00,34.95,35.01,34.95,34.98,10591.0,28.0263,28.0744,28.0263,28.0503,10591.0
2018-04-12 13:40:00,34.98,35.07,34.97,35.05,88169.0,28.0503,28.1225,28.0423,28.1065,88169.0
2018-04-12 13:50:00,35.05,35.11,34.97,35.01,15625.0,28.1065,28.1546,28.0423,28.0744,15625.0
2018-04-12 14:00:00,35.01,35.03,34.96,34.98,15897.0,28.0744,28.0904,28.0343,28.0503,15897.0
2018-04-12 14:10:00,34.98,35.02,34.97,34.98,13648.0,28.0503,28.0824,28.0423,28.0503,13648.0
2018-04-12 14:20:00,35.0,35.05,34.99,35.02,13392.0,28.0664,28.1065,28.0584,28.0824,13392.0
2018-04-12 14:30:00,35.01,35.04,34.99,35.0,15657.0,28.0744,28.0985,28.0584,28.0664,15657.0
2018-04-12 14:40:00,35.0,35.01,34.95,34.96,17268.0,28.0664,28.0744,28.0263,28.0343,17268.0
2018-04-12 14:50:00,34.96,34.97,34.85,34.9,46481.0,28.0343,28.0423,27.9461,27.9862,46481.0
2018-04-12 15:00:00,34.9,34.9,34.79,34.79,25084.0,27.9862,27.9862,27.898,27.898,25084.0
2018-04-12 15:10:00,34.8,34.91,34.8,34.89,21295.0,27.906,27.9942,27.906,27.9782,21295.0
2018-04-12 15:20:00,34.89,34.93,34.84,34.86,82557.0,27.9782,28.0102,27.9381,27.9541,82557.0
2018-04-12 15:30:00,34.86,34.87,34.8,34.86,47338.0,27.9541,27.9621,27.906,27.9541,47338.0
2018-04-12 15:40:00,34.85,34.86,34.78,34.82,113334.0,27.9461,27.9541,27.89,27.922,113334.0
2018-04-12 15:50:00,34.82,34.85,34.73,34.76,177945.0,27.922,27.9461,27.8499,27.8739,177945.0
2018-04-13 09:30:00,34.97,34.97,34.74,34.81,168261.0,28.0423,28.0423,27.8579,27.914,168261.0
2018-04-13 09:40:00,34.78,34.78,34.53,34.55,40550.0,27.89,27.89,27.6895,27.7055,40550.0
2018-04-13 09:50:00,34.53,34.64,34.31,34.32,99140.0,27.6895,27.7777,27.5131,27.5211,99140.0
2018-04-13 10:00:00,34.32,34.32,33.88,33.88,116854.0,27.5211,27.5211,27.1683,27.1683,116854.0
2018-04-13 10:10:00,33.86,33.9,33.6,33.62,99639.0,27.1522,27.1843,26.9437,26.9598,99639.0
2018-04-13 10:20:00,33.64,33.65,33.39,33.43,94962.0,26.9758,26.9838,26.7753,26.8074,94962.0
2018-04-13 10:30:00,33.43,33.54,33.38,33.41,102162.0,26.8074,26.8956,26.7673,26.7914,102162.0
2018-04-13 10:40:00,33.41,33.42,33.26,33.31,201004.0,26.7914,26.7994,26.6711,26.7112,201004.0
2018-04-13 10:50:00,33.3,33.49,33.24,33.24,222418.0,26.7032,26.8555,26.655,26.655,222418.0
2018-04-13 11:00:00,33.27,33.34,33.09,33.12,143130.0,26.6791,26.7352,26.5348,26.5588,143130.0
2018-04-13 11:10:00,33.14,33.38,33.1,33.11,149199.0,26.5748,26.7673,26.5428,26.5508,149199.0
2018-04-13 11:20:00,33.11,33.22,33.03,33.2,109045.0,26.5508,26.639,26.4866,26.623,109045.0
2018-04-13 11:30:00,33.18,33.26,33.13,33.16,74857.0,26.6069,26.6711,26.5668,26.5909,74857.0
2018-04-13 11:40:00,33.16,33.21,33.06,33.06,82080.0,26.5909,26.631,26.5107,26.5107,82080.0
2018-04-13 11:50:00,33.09,33.27,33.07,33.24,56562.0,26.5348,26.6791,26.5187,26.655,56562.0
2018-04-13 12:00:00,33.25,33.33,33.18,33.19,48134.0,26.6631,26.7272,26.6069,26.6149,48134.0
2018-04-13 12:10:00,33.2,33.23,33.1,33.11,39207.0,26.623,26.647,26.5428,26.5508,39207.0
2018-04-13 12:20:00,33.12,33.22,33.11,33.14,33211.0,26.5588,26.639,26.5508,26.5748,33211.0
2018-04-13 12:30:00,33.14,33.16,33.09,33.09,31570.0,26.5748,26.5909,26.5348,26.5348,31570.0
2018-04-13 12:40:00,33.1,33.12,32.98,33.02,89998.0,26.5428,26.5588,26.4465,26.4786,89998.0
2018-04-13 12:50:00,33.02,33.15,32.99,33.09,43583.0,26.4786,26.5829,26.4546,26.5348,43583.0
2018-04-13 13:00:00,33.09,33.13,33.06,33.13,37152.0,26.5348,26.5668,26.5107,26.5668,37152.0
2018-04-13 13:10:00,33.13,33.13,33.04,33.07,30583.0,26.5668,26.5668,26.4947,26.5187,30583.0
2018-04-13 13:20:00,33.08,33.12,33.04,33.09,31193.0,26.5267,26.5588,26.4947,26.5348,31193.0
2018-04-13 13:30:00,33.09,33.15,33.04,33.15,44900.0,26.5348,26.5829,26.4947,26.5829,44900.0
2018-04-13 13:40:00,33.14,33.15,33.06,33.07,21222.0,26.5748,26.5829,26.5107,26.5187,21222.0
2018-04-13 13:50:00,33.07,33.11,33.0,33.01,60196.0,26.5187,26.5508,26.4626,26.4706,60196.0
2018-04-13 14:00:00,33.0,33.11,32.98,33.03,47663.0,26.4626,26.5508,26.4465,26.4866,47663.0
2018-04-13 14:10:00,33.03,33.07,32.86,32.88,133148.0,26.4866,26.5187,26.3503,26.3664,133148.0
2018-04-13 14:20:00,32.89,32.89,32.71,32.73,231626.0,26.3744,26.3744,26.23,26.2461,231626.0
2018-04-13 14:30:00,32.73,32.88,32.72,32.73,87854.0,26.2461,26.3664,26.2381,26.2461,87854.0
2018-04-13 14:40:00,32.74,32.75,32.48,32.54,149919.0,26.2541,26.2621,26.0456,26.0937,149919.0
2018-04-13 14:50:00,32.55,32.63,32.37,32.37,155146.0,26.1017,26.1659,25.9574,25.9574,155146.0
2018-04-13 15:00:00,32.38,32.52,32.36,32.49,136844.0,25.9654,26.0777,25.9494,26.0536,136844.0
2018-04-13 15:10:00,32.49,32.63,32.47,32.48,132004.0,26.0536,26.1659,26.0376,26.0456,132004.0
2018-04-13 15:20:00,32.49,32.65,32.48,32.61,128867.0,26.0536,26.1819,26.0456,26.1498,128867.0
2018-04-13 15:30:00,32.62,32.79,32.62,32.76,186627.0,26.1579,26.2942,26.1579,26.2701,186627.0
2018-04-13 15:40:00,32.76,32.81,32.75,32.77,172821.0,26.2701,26.3102,26.2621,26.2781,172821.0
2018-04-13 15:50:00,32.78,32.96,32.77,32.85,426844.0,26.2862,26.4305,26.2781,26.3423,426844.0
2018-04-16 09:30:00,33.0,33.03,32.58,32.79,49547.0,26.4626,26.4866,26.1258,26.2942,49547.0
2018-04-16 09:40:00,32.75,32.86,32.6,32.66,28155.0,26.2621,26.3503,26.1418,26.1899,28155.0
2018-04-16 09:50:00,32.63,32.89,32.62,32.84,30900.0,26.1659,26.3744,26.1579,26.3343,30900.0
2018-04-16 10:00:00,32.84,33.1,32.84,33.04,41513.0,26.3343,26.5428,26.3343,26.4947,41513.0
2018-04-16 10:10:00,33.03,33.12,32.82,32.82,48102.0,26.4866,26.5588,26.3182,26.3182,48102.0
2018-04-16 10:20:00,32.83,32.9,32.75,32.77,38874.0,26.3263,26.3824,26.2621,26.2781,38874.0
2018-04-16 10:30:00,32.78,32.8,32.61,32.62,72478.0,26.2862,26.3022,26.1498,26.1579,72478.0
2018-04-16 10:40:00,32.62,32.67,32.52,32.54,54104.0,26.1579,26.198,26.0777,26.0937,54104.0
2018-04-16 10:50:00,32.55,32.59,32.49,32.51,27652.0,26.1017,26.1338,26.0536,26.0697,27652.0
2018-04-16 11:00:00,32.52,32.69,32.52,32.59,63361.0,26.0777,26.214,26.0777,26.1338,63361.0
2018-04-16 11:10:00,32.59,32.61,32.51,32.51,32093.0,26.1338,26.1498,26.0697,26.0697,32093.0
2018-04-16 11:20:00,32.51,32.62,32.5,32.55,36960.0,26.0697,26.1579,26.0616,26.1017,36960.0
2018-04-16 11:30:00,32.56,32.6,32.49,32.5,29545.0,26.1097,26.1418,26.0536,26.0616,29545.0
2018-04-16 11:40:00,32.51,32.51,32.4,32.47,42876.0,26.0697,26.0697,25.9814,26.0376,42876.0
2018-04-16 11:50:00,32.45,32.51,32.38,32.4,56251.0,26.0215,26.0697,25.9654,25.9814,56251.0
2018-04-16 12:00:00,32.41,32.5,32.38,32.42,26232.0,25.9895,26.0616,25.9654,25.9975,26232.0
2018-04-16 12:10:00,32.42,32.47,32.39,32.4,17296.0,25.9975,26.0376,25.9734,25.9814,17296.0
2018-04-16 12:20:00,32.41,32.5,32.39,32.46,25495.0,25.9895,26.0616,25.9734,26.0296,25495.0
2018-04-16 12:30:00,32.48,32.56,32.41,32.45,19426.0,26.0456,26.1097,25.9895,26.0215,19426.0
2018-04-16 12:40:00,32.45,32.47,32.4,32.43,31458.0,26.0215,26.0376,25.9814,26.0055,31458.0
2018-04-16 12:50:00,32.45,32.49,32.4,32.42,27507.0,26.0215,26.0536,25.9814,25.9975,27507.0
2018-04-16 13:00:00,32.42,32.53,32.41,32.53,18149.0,25.9975,26.0857,25.9895,26.0857,18149.0
2018-04-16 13:10:00,32.51,32.52,32.43,32.47,23257.0,26.0697,26.0777,26.0055,26.0376,23257.0
2018-04-16 13:20:00,32.46,32.51,32.43,32.43,25692.0,26.0296,26.0697,26.0055,26.0055,25692.0
2018-04-16 13:30:00,32.45,32.49,32.43,32.47,28651.0,26.0215,26.0536,26.0055,26.0376,28651.0
2018-04-16 13:40:00,32.48,32.56,32.44,32.54,78647.0,26.0456,26.1097,26.0135,26.0937,78647.0
2018-04-16 13:50:00,32.57,32.57,32.45,32.45,52602.0,26.1178,26.1178,26.0215,26.0215,52602.0
2018-04-16 14:00:00,32.45,32.5,32.39,32.41,42625.0,26.0215,26.0616,25.9734,25.9895,42625.0
2018-04-16 14:10:00,32.42,32.45,32.4,32.4,25139.0,25.9975,26.0215,25.9814,25.9814,25139.0
2018-04-16 14:20:00,32.4,32.42,32.3,32.3,65662.0,25.9814,25.9975,25.9013,25.9013,65662.0
2018-04-16 14:30:00,32.31,32.41,32.3,32.34,37896.0,25.9093,25.9895,25.9013,25.9333,37896.0
2018-04-16 14:40:00,32.36,32.36,32.27,32.28,41835.0,25.9494,25.9494,25.8772,25.8852,41835.0
2018-04-16 14:50:00,32.29,32.33,32.25,32.32,81389.0,25.8932,25.9253,25.8612,25.9173,81389.0
2018-04-16 15:00:00,32.32,32.34,32.17,32.19,120012.0,25.9173,25.9333,25.797,25.813,120012.0
2018-04-16 15:10:00,32.19,32.23,32.13,32.14,52229.0,25.813,25.8451,25.7649,25.773,52229.0
2018-04-16 15:20:00,32.14,32.17,32.03,32.07,86185.0,25.773,25.797,25.6847,25.7168,86185.0
2018-04-16 15:30:00,32.06,32.1,32.01,32.06,100404.0,25.7088,25.7409,25.6687,25.7088,100404.0
2018-04-16 15:40:00,32.07,32.2,32.02,32.19,141082.0,25.7168,25.8211,25.6767,25.813,141082.0
2018-04-16 15:50:00,32.2,32.21,32.14,32.15,303551.0,25.8211,25.8291,25.773,25.781,303551.0
2018-04-17 09:30:00,32.52,32.63,32.26,32.43,92384.0,26.0777,26.1659,25.8692,26.0055,92384.0
2018-04-17 09:40:00,32.42,32.54,32.33,32.54,29895.0,25.9975,26.0937,25.9253,26.0937,29895.0
2018-04-17 09:50:00,32.56,32.62,32.49,32.55,40454.0,26.1097,26.1579,26.0536,26.1017,40454.0
2018-04-17 10:00:00,32.57,32.62,32.55,32.55,30907.0,26.1178,26.1579,26.1017,26.1017,30907.0
2018-04-17 10:10:00,32.56,32.62,32.46,32.59,37266.0,26.1097,26.1579,26.0296,26.1338,37266.0
2018-04-17 10:20:00,32.59,32.59,32.46,32.52,33386.0,26.1338,26.1338,26.0296,26.0777,33386.0
2018-04-17 10:30:00,32.52,32.58,32.5,32.56,34363.0,26.0777,26.1258,26.0616,26.1097,34363.0
2018-04-17 10:40:00,32.57,32.61,32.49,32.58,67036.0,26.1178,26.1498,26.0536,26.1258,67036.0
2018-04-17 10:50:00,32.57,32.57,32.42,32.42,61759.0,26.1178,26.1178,25.9975,25.9975,61759.0
2018-04-17 11:00:00,32.42,32.43,32.32,32.32,43511.0,25.9975,26.0055,25.9173,25.9173,43511.0
2018-04-17 11:10:00,32.33,32.37,32.32,32.33,33861.0,25.9253,25.9574,25.9173,25.9253,33861.0
2018-04-17 11:20:00,32.32,32.34,32.29,32.32,34338.0,25.9173,25.9333,25.8932,25.9173,34338.0
2018-04-17 11:30:00,32.32,32.45,32.28,32.4,38872.0,25.9173,26.0215,25.8852,25.9814,38872.0
2018-04-17 11:40:00,32.4,32.41,32.31,32.34,36138.0,25.9814,25.9895,25.9093,25.9333,36138.0
2018-04-17 11:50:00,32.34,32.35,32.19,32.19,38383.0,25.9333,25.9414,25.813,25.813,38383.0
2018-04-17 12:00:00,32.19,32.28,32.16,32.16,35982.0,25.813,25.8852,25.789,25.789,35982.0
2018-04-17 12:10:00,32.16,32.21,32.1,32.1,27998.0,25.789,25.8291,25.7409,25.7409,27998.0
2018-04-17 12:20:00,32.11,32.12,32.07,32.09,43733.0,25.7489,25.7569,25.7168,25.7329,43733.0
2018-04-17 12:30:00,32.1,32.1,32.02,32.03,24950.0,25.7409,25.7409,25.6767,25.6847,24950.0
2018-04-17 12:40:00,32.03,32.04,31.87,31.87,102114.0,25.6847,25.6928,25.5564,25.5564,102114.0
2018-04-17 12:50:00,31.88,31.89,31.75,31.75,52706.0,25.5645,25.5725,25.4602,25.4602,52706.0
2018-04-17 13:00:00,31.76,31.83,31.73,31.73,77821.0,25.4682,25.5244,25.4442,25.4442,77821.0
2018-04-17 13:10:00,31.73,31.76,31.63,31.66,58551.0,25.4442,25.4682,25.364,25.388,58551.0
2018-04-17 13:20:00,31.66,31.75,31.62,31.74,124558.0,25.388,25.4602,25.356,25.4522,124558.0
2018-04-17 13:30:00,31.75,31.85,31.67,31.79,116165.0,25.4602,25.5404,25.3961,25.4923,116165.0
2018-04-17 13:40:00,31.79,31.81,31.73,31.73,43860.0,25.4923,25.5083,25.4442,25.4442,43860.0
2018-04-17 13:50:00,31.72,31.73,31.67,31.72,35330.0,25.4362,25.4442,25.3961,25.4362,35330.0
2018-04-17 14:00:00,31.72,31.75,31.68,31.68,36148.0,25.4362,25.4602,25.4041,25.4041,36148.0
2018-04-17 14:10:00,31.68,31.68,31.59,31.59,49542.0,25.4041,25.4041,25.3319,25.3319,49542.0
2018-04-17 14:20:00,31.58,31.58,31.49,31.52,55290.0,25.3239,25.3239,25.2517,25.2758,55290.0
2018-04-17 14:30:00,31.52,31.57,31.5,31.53,43945.0,25.2758,25.3159,25.2597,25.2838,43945.0
2018-04-17 14:40:00,31.52,31.62,31.52,31.57,49948.0,25.2758,25.356,25.2758,25.3159,49948.0
2018-04-17 14:50:00,31.58,31.58,31.47,31.49,52730.0,25.3239,25.3239,25.2357,25.2517,52730.0
2018-04-17 15:00:00,31.49,31.63,31.48,31.6,51387.0,25.2517,25.364,25.2437,25.3399,51387.0
2018-04-17 15:10:00,31.6,31.63,31.55,31.59,41542.0,25.3399,25.364,25.2998,25.3319,41542.0
2018-04-17 15:20:00,31.59,31.6,31.49,31.57,119196.0,25.3319,25.3399,25.2517,25.3159,119196.0
2018-04-17 15:30:00,31.57,31.58,31.5,31.5,63466.0,25.3159,25.3239,25.2597,25.2597,63466.0
2018-04-17 15:40:00,31.5,31.6,31.49,31.53,113459.0,25.2597,25.3399,25.2517,25.2838,113459.0
2018-04-17 15:50:00,31.53,31.56,31.47,31.51,290417.0,25.2838,25.3079,25.2357,25.2678,290417.0
2018-04-18 09:30:00,31.76,32.3,31.57,32.15,136972.0,25.4682,25.9013,25.3159,25.781,136972.0
2018-04-18 09:40:00,32.17,32.21,32.01,32.14,97322.0,25.797,25.8291,25.6687,25.773,97322.0
2018-04-18 09:50:00,32.14,32.18,32.09,32.13,38965.0,25.773,25.805,25.7329,25.7649,38965.0
2018-04-18 10:00:00,32.14,32.26,32.11,32.17,80627.0,25.773,25.8692,25.7489,25.797,80627.0
2018-04-18 10:10:00,32.18,32.23,32.09,32.11,40415.0,25.805,25.8451,25.7329,25.7489,40415.0
2018-04-18 10:20:00,32.1,32.17,32.08,32.16,50030.0,25.7409,25.797,25.7248,25.789,50030.0
2018-04-18 10:30:00,32.16,32.19,32.12,32.15,40373.0,25.789,25.813,25.7569,25.781,40373.0
2018-04-18 10:40:00,32.14,32.29,32.11,32.27,54501.0,25.773,25.8932,25.7489,25.8772,54501.0
2018-04-18 10:50:00,32.26,32.36,32.26,32.26,46490.0,25.8692,25.9494,25.8692,25.8692,46490.0
2018-04-18 11:00:00,32.26,32.3,32.18,32.18,31282.0,25.8692,25.9013,25.805,25.805,31282.0
2018-04-18 11:10:00,32.18,32.23,32.13,32.2,44271.0,25.805,25.8451,25.7649,25.8211,44271.0
2018-04-18 11:20:00,32.2,32.26,32.17,32.23,32181.0,25.8211,25.8692,25.797,25.8451,32181.0
2018-04-18 11:30:00,32.22,32.29,32.22,32.24,42669.0,25.8371,25.8932,25.8371,25.8531,42669.0
2018-04-18 11:40:00,32.23,32.26,32.22,32.25,54493.0,25.8451,25.8692,25.8371,25.8612,54493.0
2018-04-18 11:50:00,32.24,32.26,32.12,32.16,38469.0,25.8531,25.8692,25.7569,25.789,38469.0
2018-04-18 12:00:00,32.16,32.24,32.16,32.2,24816.0,25.789,25.8531,25.789,25.8211,24816.0
2018-04-18 12:10:00,32.21,32.21,32.13,32.13,27630.0,25.8291,25.8291,25.7649,25.7649,27630.0
2018-04-18 12:20:00,32.12,32.13,32.03,32.05,28371.0,25.7569,25.7649,25.6847,25.7008,28371.0
2018-04-18 12:30:00,32.05,32.11,32.04,32.05,36076.0,25.7008,25.7489,25.6928,25.7008,36076.0
2018-04-18 12:40:00,32.07,32.08,32.0,32.04,49211.0,25.7168,25.7248,25.6607,25.6928,49211.0
2018-04-18 12:50:00,32.04,32.06,32.01,32.02,24097.0,25.6928,25.7088,25.6687,25.6767,24097.0
2018-04-18 13:00:00,32.01,32.03,31.96,31.98,31594.0,25.6687,25.6847,25.6286,25.6446,31594.0
2018-04-18 13:10:00,31.99,32.03,31.99,32.02,14289.0,25.6527,25.6847,25.6527,25.6767,14289.0
2018-04-18 13:20:00,32.02,32.02,31.93,31.93,34695.0,25.6767,25.6767,25.6046,25.6046,34695.0
2018-04-18 13:30:00,31.93,32.02,31.92,32.0,23055.0,25.6046,25.6767,25.5965,25.6607,23055.0
2018-04-18 13:40:00,31.99,32.07,31.99,32.07,20012.0,25.6527,25.7168,25.6527,25.7168,20012.0
2018-04-18 13:50:00,32.07,32.11,32.05,32.08,29373.0,25.7168,25.7489,25.7008,25.7248,29373.0
2018-04-18 14:00:00,32.08,32.1,32.04,32.1,27856.0,25.7248,25.7409,25.6928,25.7409,27856.0
2018-04-18 14:10:00,32.09,32.12,32.03,32.04,34222.0,25.7329,25.7569,25.6847,25.6928,34222.0
2018-04-18 14:20:00,32.03,32.08,31.99,32.07,33705.0,25.6847,25.7248,25.6527,25.7168,33705.0
2018-04-18 14:30:00,32.07,32.08,32.01,32.02,28824.0,25.7168,25.7248,25.6687,25.6767,28824.0
2018-04-18 14:40:00,32.02,32.05,31.97,31.98,31480.0,25.6767,25.7008,25.6366,25.6446,31480.0
2018-04-18 14:50:00,31.97,31.98,31.93,31.93,32175.0,25.6366,25.6446,25.6046,25.6046,32175.0
2018-04-18 15:00:00,31.93,31.98,31.9,31.96,33872.0,25.6046,25.6446,25.5805,25.6286,33872.0
2018-04-18 15:10:00,31.96,32.03,31.94,32.01,81474.0,25.6286,25.6847,25.6126,25.6687,81474.0
2018-04-18 15:20:00,32.01,32.02,31.97,31.99,51112.0,25.6687,25.6767,25.6366,25.6527,51112.0
2018-04-18 15:30:00,31.99,32.03,31.94,32.03,59824.0,25.6527,25.6847,25.6126,25.6847,59824.0
2018-04-18 15:40:00,32.02,32.02,31.98,32.0,103687.0,25.6767,25.6767,25.6446,25.6607,103687.0
2018-04-18 15:50:00,32.0,32.01,31.92,31.94,298925.0,25.6607,25.6687,25.5965,25.6126,298925.0
2018-04-19 09:30:00,31.79,31.98,31.76,31.87,19126.0,25.4923,25.6446,25.4682,25.5564,19126.0
2018-04-19 09:40:00,31.85,31.9,31.73,31.85,16648.0,25.5404,25.5805,25.4442,25.5404,16648.0
2018-04-19 09:50:00,31.84,31.93,31.71,31.93,33623.0,25.5324,25.6046,25.4281,25.6046,33623.0
2018-04-19 10:00:00,31.94,31.94,31.71,31.71,21074.0,25.6126,25.6126,25.4281,25.4281,21074.0
2018-04-19 10:10:00,31.7,31.84,31.66,31.8,16219.0,25.4201,25.5324,25.388,25.5003,16219.0
2018-04-19 10:20:00,31.8,31.8,31.61,31.62,48763.0,25.5003,25.5003,25.3479,25.356,48763.0
2018-04-19 10:30:00,31.6,31.75,31.53,31.71,25207.0,25.3399,25.4602,25.2838,25.4281,25207.0
2018-04-19 10:40:00,31.71,31.71,31.59,31.62,20467.0,25.4281,25.4281,25.3319,25.356,20467.0
2018-04-19 10:50:00,31.63,31.65,31.54,31.56,21456.0,25.364,25.38,25.2918,25.3079,21456.0
2018-04-19 11:00:00,31.57,31.6,31.51,31.55,18053.0,25.3159,25.3399,25.2678,25.2998,18053.0
2018-04-19 11:10:00,31.56,31.57,31.43,31.45,25071.0,25.3079,25.3159,25.2036,25.2196,25071.0
2018-04-19 11:20:00,31.46,31.6,31.45,31.58,36513.0,25.2277,25.3399,25.2196,25.3239,36513.0
2018-04-19 11:30:00,31.58,31.59,31.34,31.36,28861.0,25.3239,25.3319,25.1314,25.1475,28861.0
2018-04-19 11:40:00,31.35,31.45,31.31,31.45,15767.0,25.1395,25.2196,25.1074,25.2196,15767.0
2018-04-19 11:50:00,31.45,31.47,31.35,31.47,14085.0,25.2196,25.2357,25.1395,25.2357,14085.0
2018-04-19 12:00:00,31.46,31.46,31.37,31.4,15333.0,25.2277,25.2277,25.1555,25.1795,15333.0
2018-04-19 12:10:00,31.4,31.4,31.36,31.38,12883.0,25.1795,25.1795,25.1475,25.1635,12883.0
2018-04-19 12:20:00,31.37,31.39,31.3,31.32,22169.0,25.1555,25.1715,25.0994,25.1154,22169.0
2018-04-19 12:30:00,31.33,31.34,31.29,31.31,11923.0,25.1234,25.1314,25.0913,25.1074,11923.0
2018-04-19 12:40:00,31.32,31.34,31.29,31.32,22836.0,25.1154,25.1314,25.0913,25.1154,22836.0
2018-04-19 12:50:00,31.31,31.31,31.25,31.27,15454.0,25.1074,25.1074,25.0593,25.0753,15454.0
2018-04-19 13:00:00,31.26,31.26,31.14,31.16,23347.0,25.0673,25.0673,24.9711,24.9871,23347.0
2018-04-19 13:10:00,31.15,31.17,31.09,31.11,34080.0,24.9791,24.9951,24.931,24.947,34080.0
2018-04-19 13:20:00,31.12,31.19,31.09,31.09,14159.0,24.955,25.0112,24.931,24.931,14159.0
2018-04-19 13:30:00,31.1,31.16,31.1,31.15,10923.0,24.939,24.9871,24.939,24.9791,10923.0
2018-04-19 13:40:00,31.15,31.15,31.11,31.14,17126.0,24.9791,24.9791,24.947,24.9711,17126.0
2018-04-19 13:50:00,31.13,31.24,31.13,31.19,29108.0,24.963,25.0512,24.963,25.0112,29108.0
2018-04-19 14:00:00,31.19,31.21,31.13,31.16,34717.0,25.0112,25.0272,24.963,24.9871,34717.0
2018-04-19 14:10:00,31.17,31.21,31.16,31.2,22006.0,24.9951,25.0272,24.9871,25.0192,22006.0
2018-04-19 14:20:00,31.2,31.25,31.17,31.23,30988.0,25.0192,25.0593,24.9951,25.0432,30988.0
2018-04-19 14:30:00,31.23,31.3,31.21,31.3,22589.0,25.0432,25.0994,25.0272,25.0994,22589.0
2018-04-19 14:40:00,31.28,31.3,31.27,31.28,15959.0,25.0833,25.0994,25.0753,25.0833,15959.0
2018-04-19 14:50:00,31.28,31.39,31.27,31.38,44919.0,25.0833,25.1715,25.0753,25.1635,44919.0
2018-04-19 15:00:00,31.38,31.46,31.37,31.4,41837.0,25.1635,25.2277,25.1555,25.1795,41837.0
2018-04-19 15:10:00,31.4,31.4,31.33,31.35,24866.0,25.1795,25.1795,25.1234,25.1395,24866.0
2018-04-19 15:20:00,31.35,31.37,31.3,31.37,50113.0,25.1395,25.1555,25.0994,25.1555,50113.0
2018-04-19 15:30:00,31.37,31.48,31.32,31.39,96293.0,25.1555,25.2437,25.1154,25.1715,96293.0
2018-04-19 15:40:00,31.39,31.42,31.37,31.41,51645.0,25.1715,25.1956,25.1555,25.1876,51645.0
2018-04-19 15:50:00,31.41,31.44,31.37,31.4,135734.0,25.1876,25.2116,25.1555,25.1795,135734.0
2018-04-20 09:30:00,31.4,31.66,31.27,31.48,96923.0,25.1795,25.388,25.0753,25.2437,96923.0
2018-04-20 09:40:00,31.51,31.61,31.32,31.56,148596.0,25.2678,25.3479,25.1154,25.3079,148596.0
2018-04-20 09:50:00,31.56,31.72,31.55,31.62,114119.0,25.3079,25.4362,25.2998,25.356,114119.0
2018-04-20 10:00:00,31.62,31.64,31.35,31.4,41712.0,25.356,25.372,25.1395,25.1795,41712.0
2018-04-20 10:10:00,31.4,31.43,31.33,31.4,56425.0,25.1795,25.2036,25.1234,25.1795,56425.0
2018-04-20 10:20:00,31.4,31.46,31.38,31.46,30354.0,25.1795,25.2277,25.1635,25.2277,30354.0
2018-04-20 10:30:00,31.46,31.5,31.25,31.33,82388.0,25.2277,25.2597,25.0593,25.1234,82388.0
2018-04-20 10:40:00,31.33,31.43,31.31,31.32,54164.0,25.1234,25.2036,25.1074,25.1154,54164.0
2018-04-20 10:50:00,31.32,31.33,31.18,31.31,71337.0,25.1154,25.1234,25.0031,25.1074,71337.0
2018-04-20 11:00:00,31.33,31.41,31.22,31.22,58589.0,25.1234,25.1876,25.0352,25.0352,58589.0
2018-04-20 11:10:00,31.22,31.32,31.2,31.3,63261.0,25.0352,25.1154,25.0192,25.0994,63261.0
2018-04-20 11:20:00,31.31,31.33,31.24,31.3,50618.0,25.1074,25.1234,25.0512,25.0994,50618.0
2018-04-20 11:30:00,31.3,31.46,31.29,31.42,47965.0,25.0994,25.2277,25.0913,25.1956,47965.0
2018-04-20 11:40:00,31.42,31.5,31.42,31.43,39688.0,25.1956,25.2597,25.1956,25.2036,39688.0
2018-04-20 11:50:00,31.42,31.43,31.33,31.42,37297.0,25.1956,25.2036,25.1234,25.1956,37297.0
2018-04-20 12:00:00,31.41,31.41,31.33,31.37,30992.0,25.1876,25.1876,25.1234,25.1555,30992.0
2018-04-20 12:10:00,31.36,31.37,31.31,31.33,40979.0,25.1475,25.1555,25.1074,25.1234,40979.0
2018-04-20 12:20:00,31.33,31.42,31.32,31.4,56121.0,25.1234,25.1956,25.1154,25.1795,56121.0
2018-04-20 12:30:00,31.39,31.42,31.37,31.39,52063.0,25.1715,25.1956,25.1555,25.1715,52063.0
2018-04-20 12:40:00,31.39,31.4,31.34,31.36,52386.0,25.1715,25.1795,25.1314,25.1475,52386.0
2018-04-20 12:50:00,31.36,31.36,31.3,31.36,48814.0,25.1475,25.1475,25.0994,25.1475,48814.0
2018-04-20 13:00:00,31.36,31.39,31.34,31.38,35212.0,25.1475,25.1715,25.1314,25.1635,35212.0
2018-04-20 13:10:00,31.39,31.46,31.36,31.4,41306.0,25.1715,25.2277,25.1475,25.1795,41306.0
2018-04-20 13:20:00,31.4,31.55,31.38,31.52,67402.0,25.1795,25.2998,25.1635,25.2758,67402.0
2018-04-20 13:30:00,31.52,31.52,31.42,31.52,31403.0,25.2758,25.2758,25.1956,25.2758,31403.0
2018-04-20 13:40:00,31.52,31.6,31.51,31.55,41401.0,25.2758,25.3399,25.2678,25.2998,41401.0
2018-04-20 13:50:00,31.55,31.62,31.49,31.53,45732.0,25.2998,25.356,25.2517,25.2838,45732.0
2018-04-20 14:00:00,31.54,31.55,31.49,31.52,34445.0,25.2918,25.2998,25.2517,25.2758,34445.0
2018-04-20 14:10:00,31.52,31.54,31.49,31.52,28739.0,25.2758,25.2918,25.2517,25.2758,28739.0
2018-04-20 14:20:00,31.52,31.59,31.52,31.54,33668.0,25.2758,25.3319,25.2758,25.2918,33668.0
2018-04-20 14:30:00,31.53,31.55,31.44,31.46,32827.0,25.2838,25.2998,25.2116,25.2277,32827.0
2018-04-20 14:40:00,31.47,31.51,31.45,31.47,34057.0,25.2357,25.2678,25.2196,25.2357,34057.0
2018-04-20 14:50:00,31.46,31.54,31.45,31.53,45265.0,25.2277,25.2918,25.2196,25.2838,45265.0
2018-04-20 15:00:00,31.52,31.53,31.45,31.46,53582.0,25.2758,25.2838,25.2196,25.2277,53582.0
2018-04-20 15:10:00,31.46,31.54,31.46,31.52,46570.0,25.2277,25.2918,25.2277,25.2758,46570.0
2018-04-20 15:20:00,31.51,31.6,31.51,31.6,84708.0,25.2678,25.3399,25.2678,25.3399,84708.0
2018-04-20 15:30:00,31.61,31.68,31.6,31.67,136211.0,25.3479,25.4041,25.3399,25.3961,136211.0
2018-04-20 15:40:00,31.67,31.72,31.61,31.64,135977.0,25.3961,25.4362,25.3479,25.372,135977.0
2018-04-20 15:50:00,31.64,31.67,31.59,31.66,206281.0,25.372,25.3961,25.3319,25.388,206281.0
2018-04-23 09:30:00,31.84,31.88,31.56,31.73,109690.0,25.5324,25.5645,25.3079,25.4442,109690.0
2018-04-23 09:40:00,31.74,31.87,31.7,31.84,34574.0,25.4522,25.5564,25.4201,25.5324,34574.0
2018-04-23 09:50:00,31.84,32.13,31.84,32.13,32061.0,25.5324,25.7649,25.5324,25.7649,32061.0
2018-04-23 10:00:00,32.12,32.2,32.06,32.14,34263.0,25.7569,25.8211,25.7088,25.773,34263.0
2018-04-23 10:10:00,32.15,32.15,31.97,31.98,22216.0,25.781,25.781,25.6366,25.6446,22216.0
2018-04-23 10:20:00,31.97,32.08,31.92,32.08,25589.0,25.6366,25.7248,25.5965,25.7248,25589.0
2018-04-23 10:30:00,32.09,32.13,31.96,32.04,24170.0,25.7329,25.7649,25.6286,25.6928,24170.0
2018-04-23 10:40:00,32.04,32.17,32.01,32.12,19528.0,25.6928,25.797,25.6687,25.7569,19528.0
2018-04-23 10:50:00,32.13,32.33,32.13,32.33,35935.0,25.7649,25.9253,25.7649,25.9253,35935.0
2018-04-23 11:00:00,32.33,32.4,32.28,32.4,34014.0,25.9253,25.9814,25.8852,25.9814,34014.0
2018-04-23 11:10:00,32.39,32.47,32.35,32.35,23003.0,25.9734,26.0376,25.9414,25.9414,23003.0
2018-04-23 11:20:00,32.35,32.37,32.17,32.22,28368.0,25.9414,25.9574,25.797,25.8371,28368.0
2018-04-23 11:30:00,32.22,32.23,32.15,32.19,30176.0,25.8371,25.8451,25.781,25.813,30176.0
2018-04-23 11:40:00,32.19,32.31,32.15,32.16,29667.0,25.813,25.9093,25.781,25.789,29667.0
2018-04-23 11:50:00,32.16,32.22,32.15,32.17,16125.0,25.789,25.8371,25.781,25.797,16125.0
2018-04-23 12:00:00,32.17,32.35,32.15,32.3,125222.0,25.797,25.9414,25.781,25.9013,125222.0
2018-04-23 12:10:00,32.31,32.36,32.27,32.29,75189.0,25.9093,25.9494,25.8772,25.8932,75189.0
2018-04-23 12:20:00,32.28,32.42,32.27,32.38,20463.0,25.8852,25.9975,25.8772,25.9654,20463.0
2018-04-23 12:30:00,32.38,32.47,32.37,32.46,28806.0,25.9654,26.0376,25.9574,26.0296,28806.0
2018-04-23 12:40:00,32.46,32.5,32.4,32.42,34457.0,26.0296,26.0616,25.9814,25.9975,34457.0
2018-04-23 12:50:00,32.41,32.51,32.41,32.5,17603.0,25.9895,26.0697,25.9895,26.0616,17603.0
2018-04-23 13:00:00,32.5,32.5,32.42,32.42,10545.0,26.0616,26.0616,25.9975,25.9975,10545.0
2018-04-23 13:10:00,32.43,32.48,32.37,32.4,24609.0,26.0055,26.0456,25.9574,25.9814,24609.0
2018-04-23 13:20:00,32.4,32.45,32.4,32.41,16482.0,25.9814,26.0215,25.9814,25.9895,16482.0
2018-04-23 13:30:00,32.41,32.47,32.4,32.44,18219.0,25.9895,26.0376,25.9814,26.0135,18219.0
2018-04-23 13:40:00,32.44,32.44,32.4,32.4,15798.0,26.0135,26.0135,25.9814,25.9814,15798.0
2018-04-23 13:50:00,32.4,32.44,32.38,32.42,15050.0,25.9814,26.0135,25.9654,25.9975,15050.0
2018-04-23 14:00:00,32.43,32.46,32.34,32.36,22900.0,26.0055,26.0296,25.9333,25.9494,22900.0
2018-04-23 14:10:00,32.36,32.39,32.33,32.33,11671.0,25.9494,25.9734,25.9253,25.9253,11671.0
2018-04-23 14:20:00,32.33,32.38,32.32,32.38,24883.0,25.9253,25.9654,25.9173,25.9654,24883.0
2018-04-23 14:30:00,32.37,32.39,32.32,32.33,18172.0,25.9574,25.9734,25.9173,25.9253,18172.0
2018-04-23 14:40:00,32.33,32.37,32.32,32.34,18130.0,25.9253,25.9574,25.9173,25.9333,18130.0
2018-04-23 14:50:00,32.33,32.34,32.23,32.25,19070.0,25.9253,25.9333,25.8451,25.8612,19070.0
2018-04-23 15:00:00,32.26,32.37,32.26,32.33,24629.0,25.8692,25.9574,25.8692,25.9253,24629.0
2018-04-23 15:10:00,32.33,32.38,32.32,32.38,27558.0,25.9253,25.9654,25.9173,25.9654,27558.0
2018-04-23 15:20:00,32.38,32.48,32.37,32.47,29433.0,25.9654,26.0456,25.9574,26.0376,29433.0
2018-04-23 15:30:00,32.47,32.53,32.46,32.52,42619.0,26.0376,26.0857,26.0296,26.0777,42619.0
2018-04-23 15:40:00,32.52,32.57,32.47,32.48,61063.0,26.0777,26.1178,26.0376,26.0456,61063.0
2018-04-23 15:50:00,32.48,32.52,32.48,32.48,131854.0,26.0456,26.0777,26.0456,26.0456,131854.0
2018-04-24 09:30:00,32.68,32.69,32.46,32.62,25344.0,26.206,26.214,26.0296,26.1579,25344.0
2018-04-24 09:40:00,32.65,32.69,32.47,32.63,17430.0,26.1819,26.214,26.0376,26.1659,17430.0
2018-04-24 09:50:00,32.64,32.69,32.53,32.56,19642.0,26.1739,26.214,26.0857,26.1097,19642.0
2018-04-24 10:00:00,32.56,32.9,32.55,32.8,41517.0,26.1097,26.3824,26.1017,26.3022,41517.0
2018-04-24 10:10:00,32.79,32.92,32.68,32.72,38708.0,26.2942,26.3984,26.206,26.2381,38708.0
2018-04-24 10:20:00,32.71,32.77,32.62,32.73,27330.0,26.23,26.2781,26.1579,26.2461,27330.0
2018-04-24 10:30:00,32.74,32.78,32.68,32.74,28897.0,26.2541,26.2862,26.206,26.2541,28897.0
2018-04-24 10:40:00,32.74,32.86,32.74,32.77,26488.0,26.2541,26.3503,26.2541,26.2781,26488.0
2018-04-24 10:50:00,32.77,32.78,32.71,32.71,13228.0,26.2781,26.2862,26.23,26.23,13228.0
2018-04-24 11:00:00,32.71,32.75,32.64,32.72,21259.0,26.23,26.2621,26.1739,26.2381,21259.0
2018-04-24 11:10:00,32.73,32.75,32.69,32.74,23092.0,26.2461,26.2621,26.214,26.2541,23092.0
2018-04-24 11:20:00,32.74,32.9,32.73,32.9,14628.0,26.2541,26.3824,26.2461,26.3824,14628.0
2018-04-24 11:30:00,32.9,32.98,32.85,32.98,26480.0,26.3824,26.4465,26.3423,26.4465,26480.0
2018-04-24 11:40:00,32.99,33.11,32.99,33.05,38601.0,26.4546,26.5508,26.4546,26.5027,38601.0
2018-04-24 11:50:00,33.04,33.14,33.0,33.05,32168.0,26.4947,26.5748,26.4626,26.5027,32168.0
2018-04-24 12:00:00,33.04,33.11,33.01,33.02,18255.0,26.4947,26.5508,26.4706,26.4786,18255.0
2018-04-24 12:10:00,33.02,33.08,32.99,33.03,33747.0,26.4786,26.5267,26.4546,26.4866,33747.0
2018-04-24 12:20:00,33.05,33.07,33.01,33.07,27220.0,26.5027,26.5187,26.4706,26.5187,27220.0
2018-04-24 12:30:00,33.07,33.09,32.98,33.02,45612.0,26.5187,26.5348,26.4465,26.4786,45612.0
2018-04-24 12:40:00,33.02,33.02,32.88,32.89,43496.0,26.4786,26.4786,26.3664,26.3744,43496.0
2018-04-24 12:50:00,32.89,32.96,32.69,32.69,23345.0,26.3744,26.4305,26.214,26.214,23345.0
2018-04-24 13:00:00,32.68,32.7,32.55,32.65,53136.0,26.206,26.222,26.1017,26.1819,53136.0
2018-04-24 13:10:00,32.64,32.7,32.61,32.63,15725.0,26.1739,26.222,26.1498,26.1659,15725.0
2018-04-24 13:20:00,32.63,32.66,32.61,32.66,10784.0,26.1659,26.1899,26.1498,26.1899,10784.0
2018-04-24 13:30:00,32.66,32.67,32.56,32.58,20716.0,26.1899,26.198,26.1097,26.1258,20716.0
2018-04-24 13:40:00,32.58,32.62,32.53,32.58,16023.0,26.1258,26.1579,26.0857,26.1258,16023.0
2018-04-24 13:50:00,32.57,32.57,32.48,32.53,15376.0,26.1178,26.1178,26.0456,26.0857,15376.0
2018-04-24 14:00:00,32.52,32.56,32.42,32.55,45516.0,26.0777,26.1097,25.9975,26.1017,45516.0
2018-04-24 14:10:00,32.56,32.7,32.55,32.63,26507.0,26.1097,26.222,26.1017,26.1659,26507.0
2018-04-24 14:20:00,32.64,32.71,32.55,32.55,16145.0,26.1739,26.23,26.1017,26.1017,16145.0
2018-04-24 14:30:00,32.53,32.62,32.49,32.5,16817.0,26.0857,26.1579,26.0536,26.0616,16817.0
2018-04-24 14:40:00,32.5,32.65,32.5,32.63,17213.0,26.0616,26.1819,26.0616,26.1659,17213.0
2018-04-24 14:50:00,32.64,32.67,32.58,32.62,27182.0,26.1739,26.198,26.1258,26.1579,27182.0
2018-04-24 15:00:00,32.63,32.74,32.62,32.69,24701.0,26.1659,26.2541,26.1579,26.214,24701.0
2018-04-24 15:10:00,32.68,32.74,32.63,32.64,26909.0,26.206,26.2541,26.1659,26.1739,26909.0
2018-04-24 15:20:00,32.64,32.76,32.64,32.7,55704.0,26.1739,26.2701,26.1739,26.222,55704.0
2018-04-24 15:30:00,32.71,32.71,32.59,32.65,58013.0,26.23,26.23,26.1338,26.1819,58013.0
2018-04-24 15:40:00,32.65,32.69,32.59,32.66,82232.0,26.1819,26.214,26.1338,26.1899,82232.0
2018-04-24 15:50:00,32.67,32.68,32.62,32.65,208563.0,26.198,26.206,26.1579,26.1819,208563.0
2018-04-25 09:30:00,32.65,32.71,32.48,32.52,25733.0,26.1819,26.23,26.0456,26.0777,25733.0
2018-04-25 09:40:00,32.52,32.63,32.5,32.56,20178.0,26.0777,26.1659,26.0616,26.1097,20178.0
2018-04-25 09:50:00,32.55,32.69,32.55,32.66,12691.0,26.1017,26.214,26.1017,26.1899,12691.0
2018-04-25 10:00:00,32.66,32.78,32.58,32.76,17345.0,26.1899,26.2862,26.1258,26.2701,17345.0
2018-04-25 10:10:00,32.78,32.91,32.78,32.91,24244.0,26.2862,26.3904,26.2862,26.3904,24244.0
2018-04-25 10:20:00,32.92,32.99,32.91,32.99,16325.0,26.3984,26.4546,26.3904,26.4546,16325.0
2018-04-25 10:30:00,32.99,33.31,32.97,33.3,75560.0,26.4546,26.7112,26.4385,26.7032,75560.0
2018-04-25 10:40:00,33.31,33.36,32.85,32.87,295438.0,26.7112,26.7513,26.3423,26.3583,295438.0
2018-04-25 10:50:00,32.87,32.92,32.74,32.78,63974.0,26.3583,26.3984,26.2541,26.2862,63974.0
2018-04-25 11:00:00,32.77,32.81,32.65,32.72,33418.0,26.2781,26.3102,26.1819,26.2381,33418.0
2018-04-25 11:10:00,32.72,32.84,32.69,32.74,36385.0,26.2381,26.3343,26.214,26.2541,36385.0
2018-04-25 11:20:00,32.74,33.0,32.67,32.87,105420.0,26.2541,26.4626,26.198,26.3583,105420.0
2018-04-25 11:30:00,32.87,32.88,32.69,32.69,31098.0,26.3583,26.3664,26.214,26.214,31098.0
2018-04-25 11:40:00,32.68,32.78,32.68,32.72,23657.0,26.206,26.2862,26.206,26.2381,23657.0
2018-04-25 11:50:00,32.7,32.95,32.7,32.87,68155.0,26.222,26.4225,26.222,26.3583,68155.0
2018-04-25 12:00:00,32.87,32.9,32.78,32.8,38574.0,26.3583,26.3824,26.2862,26.3022,38574.0
2018-04-25 12:10:00,32.8,32.81,32.76,32.79,28658.0,26.3022,26.3102,26.2701,26.2942,28658.0
2018-04-25 12:20:00,32.79,32.82,32.69,32.71,78394.0,26.2942,26.3182,26.214,26.23,78394.0
2018-04-25 12:30:00,32.71,32.75,32.69,32.73,31291.0,26.23,26.2621,26.214,26.2461,31291.0
2018-04-25 12:40:00,32.73,32.74,32.6,32.6,90485.0,26.2461,26.2541,26.1418,26.1418,90485.0
2018-04-25 12:50:00,32.6,32.6,32.53,32.55,22189.0,26.1418,26.1418,26.0857,26.1017,22189.0
2018-04-25 13:00:00,32.55,32.61,32.54,32.61,24060.0,26.1017,26.1498,26.0937,26.1498,24060.0
2018-04-25 13:10:00,32.61,32.7,32.58,32.69,31655.0,26.1498,26.222,26.1258,26.214,31655.0
2018-04-25 13:20:00,32.7,32.72,32.67,32.72,23295.0,26.222,26.2381,26.198,26.2381,23295.0
2018-04-25 13:30:00,32.72,32.82,32.71,32.8,44320.0,26.2381,26.3182,26.23,26.3022,44320.0
2018-04-25 13:40:00,32.8,32.85,32.71,32.72,27029.0,26.3022,26.3423,26.23,26.2381,27029.0
2018-04-25 13:50:00,32.72,32.74,32.71,32.74,22837.0,26.2381,26.2541,26.23,26.2541,22837.0
2018-04-25 14:00:00,32.74,32.79,32.72,32.76,19624.0,26.2541,26.2942,26.2381,26.2701,19624.0
2018-04-25 14:10:00,32.75,32.76,32.66,32.67,22019.0,26.2621,26.2701,26.1899,26.198,22019.0
2018-04-25 14:20:00,32.66,32.66,32.56,32.56,12939.0,26.1899,26.1899,26.1097,26.1097,12939.0
2018-04-25 14:30:00,32.56,32.65,32.56,32.6,22714.0,26.1097,26.1819,26.1097,26.1418,22714.0
2018-04-25 14:40:00,32.61,32.7,32.61,32.66,18811.0,26.1498,26.222,26.1498,26.1899,18811.0
2018-04-25 14:50:00,32.64,32.77,32.63,32.77,33296.0,26.1739,26.2781,26.1659,26.2781,33296.0
2018-04-25 15:00:00,32.76,32.77,32.69,32.69,29431.0,26.2701,26.2781,26.214,26.214,29431.0
2018-04-25 15:10:00,32.7,32.73,32.65,32.65,22584.0,26.222,26.2461,26.1819,26.1819,22584.0
2018-04-25 15:20:00,32.64,32.68,32.63,32.66,30003.0,26.1739,26.206,26.1659,26.1899,30003.0
2018-04-25 15:30:00,32.66,32.66,32.56,32.56,50247.0,26.1899,26.1899,26.1097,26.1097,50247.0
2018-04-25 15:40:00,32.55,32.6,32.55,32.57,84209.0,26.1017,26.1418,26.1017,26.1178,84209.0
2018-04-25 15:50:00,32.57,32.6,32.53,32.57,211505.0,26.1178,26.1418,26.0857,26.1178,211505.0
2018-04-26 09:30:00,32.59,32.84,32.26,32.74,33584.0,26.1338,26.3343,25.8692,26.2541,33584.0
2018-04-26 09:40:00,32.77,32.8,32.62,32.67,22080.0,26.2781,26.3022,26.1579,26.198,22080.0
2018-04-26 09:50:00,32.65,32.76,32.65,32.7,14231.0,26.1819,26.2701,26.1819,26.222,14231.0
2018-04-26 10:00:00,32.72,32.75,32.68,32.73,16480.0,26.2381,26.2621,26.206,26.2461,16480.0
2018-04-26 10:10:00,32.73,32.76,32.72,32.76,19849.0,26.2461,26.2701,26.2381,26.2701,19849.0
2018-04-26 10:20:00,32.74,32.75,32.64,32.75,23288.0,26.2541,26.2621,26.1739,26.2621,23288.0
2018-04-26 10:30:00,32.75,32.75,32.64,32.67,14299.0,26.2621,26.2621,26.1739,26.198,14299.0
2018-04-26 10:40:00,32.67,32.82,32.67,32.74,33304.0,26.198,26.3182,26.198,26.2541,33304.0
2018-04-26 10:50:00,32.74,32.78,32.72,32.75,21359.0,26.2541,26.2862,26.2381,26.2621,21359.0
2018-04-26 11:00:00,32.75,32.84,32.72,32.76,86527.0,26.2621,26.3343,26.2381,26.2701,86527.0
2018-04-26 11:10:00,32.74,32.8,32.67,32.71,22162.0,26.2541,26.3022,26.198,26.23,22162.0
2018-04-26 11:20:00,32.7,32.76,32.66,32.7,23403.0,26.222,26.2701,26.1899,26.222,23403.0
2018-04-26 11:30:00,32.7,32.72,32.6,32.69,21362.0,26.222,26.2381,26.1418,26.214,21362.0
2018-04-26 11:40:00,32.69,32.7,32.64,32.68,12728.0,26.214,26.222,26.1739,26.206,12728.0
2018-04-26 11:50:00,32.67,32.68,32.52,32.57,18993.0,26.198,26.206,26.0777,26.1178,18993.0
2018-04-26 12:00:00,32.6,32.64,32.58,32.62,10714.0,26.1418,26.1739,26.1258,26.1579,10714.0
2018-04-26 12:10:00,32.62,32.8,32.62,32.78,27203.0,26.1579,26.3022,26.1579,26.2862,27203.0
2018-04-26 12:20:00,32.78,32.87,32.78,32.81,12396.0,26.2862,26.3583,26.2862,26.3102,12396.0
2018-04-26 12:30:00,32.81,32.87,32.76,32.85,21188.0,26.3102,26.3583,26.2701,26.3423,21188.0
2018-04-26 12:40:00,32.86,32.86,32.81,32.81,8349.0,26.3503,26.3503,26.3102,26.3102,8349.0
2018-04-26 12:50:00,32.82,32.88,32.82,32.85,18102.0,26.3182,26.3664,26.3182,26.3423,18102.0
2018-04-26 13:00:00,32.86,32.86,32.79,32.84,21795.0,26.3503,26.3503,26.2942,26.3343,21795.0
2018-04-26 13:10:00,32.83,32.91,32.82,32.91,13467.0,26.3263,26.3904,26.3182,26.3904,13467.0
2018-04-26 13:20:00,32.92,32.92,32.86,32.88,12535.0,26.3984,26.3984,26.3503,26.3664,12535.0
2018-04-26 13:30:00,32.88,32.94,32.83,32.88,29314.0,26.3664,26.4145,26.3263,26.3664,29314.0
2018-04-26 13:40:00,32.89,32.95,32.85,32.93,15244.0,26.3744,26.4225,26.3423,26.4065,15244.0
2018-04-26 13:50:00,32.94,33.01,32.93,33.01,21121.0,26.4145,26.4706,26.4065,26.4706,21121.0
2018-04-26 14:00:00,33.01,33.16,33.0,33.07,31721.0,26.4706,26.5909,26.4626,26.5187,31721.0
2018-04-26 14:10:00,33.07,33.12,33.03,33.12,21949.0,26.5187,26.5588,26.4866,26.5588,21949.0
2018-04-26 14:20:00,33.12,33.22,33.11,33.21,13274.0,26.5588,26.639,26.5508,26.631,13274.0
2018-04-26 14:30:00,33.22,33.22,33.08,33.11,19703.0,26.639,26.639,26.5267,26.5508,19703.0
2018-04-26 14:40:00,33.12,33.16,33.1,33.11,16275.0,26.5588,26.5909,26.5428,26.5508,16275.0
2018-04-26 14:50:00,33.11,33.12,33.07,33.07,19999.0,26.5508,26.5588,26.5187,26.5187,19999.0
2018-04-26 15:00:00,33.09,33.14,33.05,33.08,21925.0,26.5348,26.5748,26.5027,26.5267,21925.0
2018-04-26 15:10:00,33.08,33.11,33.04,33.11,21583.0,26.5267,26.5508,26.4947,26.5508,21583.0
2018-04-26 15:20:00,33.11,33.14,33.05,33.06,34284.0,26.5508,26.5748,26.5027,26.5107,34284.0
2018-04-26 15:30:00,33.06,33.09,33.0,33.01,52885.0,26.5107,26.5348,26.4626,26.4706,52885.0
2018-04-26 15:40:00,33.01,33.05,33.0,33.01,60328.0,26.4706,26.5027,26.4626,26.4706,60328.0
2018-04-26 15:50:00,33.0,33.05,32.98,33.02,146641.0,26.4626,26.5027,26.4465,26.4786,146641.0
2018-04-27 09:30:00,33.01,33.37,32.97,33.34,48366.0,26.4706,26.7593,26.4385,26.7352,48366.0
2018-04-27 09:40:00,33.34,33.5,33.31,33.48,34387.0,26.7352,26.8635,26.7112,26.8475,34387.0
2018-04-27 09:50:00,33.46,33.67,33.39,33.64,32139.0,26.8315,26.9999,26.7753,26.9758,32139.0
2018-04-27 10:00:00,33.66,33.68,33.58,33.67,28796.0,26.9918,27.0079,26.9277,26.9999,28796.0
2018-04-27 10:10:00,33.67,33.76,33.6,33.61,44752.0,26.9999,27.072,26.9437,26.9517,44752.0
2018-04-27 10:20:00,33.61,33.71,33.58,33.62,27321.0,26.9517,27.0319,26.9277,26.9598,27321.0
2018-04-27 10:30:00,33.62,33.63,33.49,33.49,24996.0,26.9598,26.9678,26.8555,26.8555,24996.0
2018-04-27 10:40:00,33.48,33.63,33.47,33.63,26813.0,26.8475,26.9678,26.8395,26.9678,26813.0
2018-04-27 10:50:00,33.61,33.63,33.46,33.63,20902.0,26.9517,26.9678,26.8315,26.9678,20902.0
2018-04-27 11:00:00,33.63,33.86,33.62,33.82,26271.0,26.9678,27.1522,26.9598,27.1201,26271.0
2018-04-27 11:10:00,33.81,33.84,33.76,33.79,27331.0,27.1121,27.1362,27.072,27.0961,27331.0
2018-04-27 11:20:00,33.79,33.87,33.76,33.87,33700.0,27.0961,27.1602,27.072,27.1602,33700.0
2018-04-27 11:30:00,33.86,33.89,33.83,33.87,32760.0,27.1522,27.1763,27.1282,27.1602,32760.0
2018-04-27 11:40:00,33.86,33.89,33.83,33.89,27270.0,27.1522,27.1763,27.1282,27.1763,27270.0
2018-04-27 11:50:00,33.88,33.95,33.86,33.88,25656.0,27.1683,27.2244,27.1522,27.1683,25656.0
2018-04-27 12:00:00,33.88,33.94,33.85,33.87,20331.0,27.1683,27.2164,27.1442,27.1602,20331.0
2018-04-27 12:10:00,33.87,33.9,33.81,33.82,26664.0,27.1602,27.1843,27.1121,27.1201,26664.0
2018-04-27 12:20:00,33.83,33.91,33.83,33.89,39048.0,27.1282,27.1923,27.1282,27.1763,39048.0
2018-04-27 12:30:00,33.89,34.01,33.89,34.0,49156.0,27.1763,27.2725,27.1763,27.2645,49156.0
2018-04-27 12:40:00,34.0,34.06,33.99,34.04,36571.0,27.2645,27.3126,27.2565,27.2966,36571.0
2018-04-27 12:50:00,34.05,34.19,34.04,34.19,40379.0,27.3046,27.4168,27.2966,27.4168,40379.0
2018-04-27 13:00:00,34.19,34.2,34.09,34.13,31563.0,27.4168,27.4249,27.3367,27.3687,31563.0
2018-04-27 13:10:00,34.13,34.14,34.08,34.1,16705.0,27.3687,27.3767,27.3286,27.3447,16705.0
2018-04-27 13:20:00,34.1,34.11,33.96,34.0,75278.0,27.3447,27.3527,27.2324,27.2645,75278.0
2018-04-27 13:30:00,34.0,34.08,33.97,34.03,40888.0,27.2645,27.3286,27.2404,27.2885,40888.0
2018-04-27 13:40:00,34.02,34.06,33.99,34.05,17961.0,27.2805,27.3126,27.2565,27.3046,17961.0
2018-04-27 13:50:00,34.05,34.1,34.04,34.06,38300.0,27.3046,27.3447,27.2966,27.3126,38300.0
2018-04-27 14:00:00,34.06,34.14,34.06,34.14,19043.0,27.3126,27.3767,27.3126,27.3767,19043.0
2018-04-27 14:10:00,34.14,34.17,34.12,34.16,21778.0,27.3767,27.4008,27.3607,27.3928,21778.0
2018-04-27 14:20:00,34.16,34.18,34.14,34.18,23975.0,27.3928,27.4088,27.3767,27.4088,23975.0
2018-04-27 14:30:00,34.17,34.28,34.13,34.28,59190.0,27.4008,27.489,27.3687,27.489,59190.0
2018-04-27 14:40:00,34.27,34.29,34.25,34.28,26620.0,27.481,27.497,27.465,27.489,26620.0
2018-04-27 14:50:00,34.28,34.3,34.22,34.3,43047.0,27.489,27.505,27.4409,27.505,43047.0
2018-04-27 15:00:00,34.29,34.35,34.28,34.29,31191.0,27.497,27.5451,27.489,27.497,31191.0
2018-04-27 15:10:00,34.28,34.29,34.16,34.22,40522.0,27.489,27.497,27.3928,27.4409,40522.0
2018-04-27 15:20:00,34.21,34.23,34.16,34.17,29563.0,27.4329,27.4489,27.3928,27.4008,29563.0
2018-04-27 15:30:00,34.18,34.29,34.17,34.29,49759.0,27.4088,27.497,27.4008,27.497,49759.0
2018-04-27 15:40:00,34.28,34.31,34.21,34.27,90722.0,27.489,27.5131,27.4329,27.481,90722.0
2018-04-27 15:50:00,34.28,34.33,34.26,34.27,162090.0,27.489,27.5291,27.473,27.481,162090.0
2018-04-30 09:30:00,34.41,34.41,34.02,34.06,37042.0,27.5933,27.5933,27.2805,27.3126,37042.0
2018-04-30 09:40:00,34.1,34.18,33.88,33.91,13046.0,27.3447,27.4088,27.1683,27.1923,13046.0
2018-04-30 09:50:00,33.87,33.97,33.83,33.96,26193.0,27.1602,27.2404,27.1282,27.2324,26193.0
2018-04-30 10:00:00,33.96,33.96,33.71,33.73,26696.0,27.2324,27.2324,27.0319,27.048,26696.0
2018-04-30 10:10:00,33.73,33.79,33.56,33.58,42104.0,27.048,27.0961,26.9116,26.9277,42104.0
2018-04-30 10:20:00,33.6,33.72,33.59,33.67,29430.0,26.9437,27.0399,26.9357,26.9999,29430.0
2018-04-30 10:30:00,33.67,33.69,33.56,33.66,24723.0,26.9999,27.0159,26.9116,26.9918,24723.0
2018-04-30 10:40:00,33.66,33.74,33.63,33.69,27056.0,26.9918,27.056,26.9678,27.0159,27056.0
2018-04-30 10:50:00,33.69,33.73,33.62,33.64,19127.0,27.0159,27.048,26.9598,26.9758,19127.0
2018-04-30 11:00:00,33.62,33.69,33.61,33.69,11323.0,26.9598,27.0159,26.9517,27.0159,11323.0
2018-04-30 11:10:00,33.7,33.7,33.59,33.66,17261.0,27.0239,27.0239,26.9357,26.9918,17261.0
2018-04-30 11:20:00,33.65,33.71,33.62,33.65,16653.0,26.9838,27.0319,26.9598,26.9838,16653.0
2018-04-30 11:30:00,33.63,33.63,33.54,33.54,17799.0,26.9678,26.9678,26.8956,26.8956,17799.0
2018-04-30 11:40:00,33.54,33.6,33.48,33.52,29585.0,26.8956,26.9437,26.8475,26.8796,29585.0
2018-04-30 11:50:00,33.52,33.55,33.48,33.48,34867.0,26.8796,26.9036,26.8475,26.8475,34867.0
2018-04-30 12:00:00,33.48,33.52,33.42,33.45,28038.0,26.8475,26.8796,26.7994,26.8234,28038.0
2018-04-30 12:10:00,33.45,33.47,33.41,33.42,28352.0,26.8234,26.8395,26.7914,26.7994,28352.0
2018-04-30 12:20:00,33.42,33.51,33.42,33.44,65831.0,26.7994,26.8716,26.7994,26.8154,65831.0
2018-04-30 12:30:00,33.44,33.44,33.37,33.41,33993.0,26.8154,26.8154,26.7593,26.7914,33993.0
2018-04-30 12:40:00,33.4,33.41,33.34,33.37,19757.0,26.7833,26.7914,26.7352,26.7593,19757.0
2018-04-30 12:50:00,33.37,33.37,33.28,33.31,27655.0,26.7593,26.7593,26.6871,26.7112,27655.0
2018-04-30 13:00:00,33.32,33.38,33.32,33.35,20848.0,26.7192,26.7673,26.7192,26.7432,20848.0
2018-04-30 13:10:00,33.35,33.35,33.25,33.26,14678.0,26.7432,26.7432,26.6631,26.6711,14678.0
2018-04-30 13:20:00,33.25,33.32,33.16,33.22,76572.0,26.6631,26.7192,26.5909,26.639,76572.0
2018-04-30 13:30:00,33.22,33.22,33.13,33.14,17779.0,26.639,26.639,26.5668,26.5748,17779.0
2018-04-30 13:40:00,33.15,33.2,33.12,33.14,12551.0,26.5829,26.623,26.5588,26.5748,12551.0
2018-04-30 13:50:00,33.14,33.18,33.1,33.17,13490.0,26.5748,26.6069,26.5428,26.5989,13490.0
2018-04-30 14:00:00,33.16,33.17,33.02,33.03,16960.0,26.5909,26.5989,26.4786,26.4866,16960.0
2018-04-30 14:10:00,33.03,33.07,33.02,33.07,26330.0,26.4866,26.5187,26.4786,26.5187,26330.0
2018-04-30 14:20:00,33.07,33.13,33.07,33.11,41933.0,26.5187,26.5668,26.5187,26.5508,41933.0
2018-04-30 14:30:00,33.11,33.13,33.09,33.12,37412.0,26.5508,26.5668,26.5348,26.5588,37412.0
2018-04-30 14:40:00,33.12,33.14,33.06,33.07,45371.0,26.5588,26.5748,26.5107,26.5187,45371.0
2018-04-30 14:50:00,33.08,33.11,33.06,33.07,21956.0,26.5267,26.5508,26.5107,26.5187,21956.0
2018-04-30 15:00:00,33.07,33.07,33.0,33.02,35433.0,26.5187,26.5187,26.4626,26.4786,35433.0
2018-04-30 15:10:00,33.02,33.09,32.99,33.08,72961.0,26.4786,26.5348,26.4546,26.5267,72961.0
2018-04-30 15:20:00,33.07,33.07,32.92,32.93,62511.0,26.5187,26.5187,26.3984,26.4065,62511.0
2018-04-30 15:30:00,32.94,33.06,32.93,33.04,69584.0,26.4145,26.5107,26.4065,26.4947,69584.0
2018-04-30 15:40:00,33.05,33.13,33.04,33.13,100938.0,26.5027,26.5668,26.4947,26.5668,100938.0
2018-04-30 15:50:00,33.12,33.14,33.06,33.09,224223.0,26.5588,26.5748,26.5107,26.5348,224223.0
2018-05-01 09:30:00,33.02,33.08,32.65,32.73,38323.0,26.4786,26.5267,26.1819,26.2461,38323.0
2018-05-01 09:40:00,32.74,33.0,32.72,32.98,24259.0,26.2541,26.4626,26.2381,26.4465,24259.0
2018-05-01 09:50:00,32.98,33.16,32.96,33.08,44648.0,26.4465,26.5909,26.4305,26.5267,44648.0
2018-05-01 10:00:00,33.04,33.09,32.82,32.82,27905.0,26.4947,26.5348,26.3182,26.3182,27905.0
2018-05-01 10:10:00,32.83,32.83,32.67,32.73,36898.0,26.3263,26.3263,26.198,26.2461,36898.0
2018-05-01 10:20:00,32.72,32.84,32.65,32.7,41167.0,26.2381,26.3343,26.1819,26.222,41167.0
2018-05-01 10:30:00,32.7,32.71,32.35,32.39,67909.0,26.222,26.23,25.9414,25.9734,67909.0
2018-05-01 10:40:00,32.37,32.43,32.27,32.32,93161.0,25.9574,26.0055,25.8772,25.9173,93161.0
2018-05-01 10:50:00,32.35,32.51,32.28,32.33,47301.0,25.9414,26.0697,25.8852,25.9253,47301.0
2018-05-01 11:00:00,32.31,32.38,32.23,32.37,66825.0,25.9093,25.9654,25.8451,25.9574,66825.0
2018-05-01 11:10:00,32.37,32.48,32.37,32.45,22524.0,25.9574,26.0456,25.9574,26.0215,22524.0
2018-05-01 11:20:00,32.44,32.46,32.37,32.37,23306.0,26.0135,26.0296,25.9574,25.9574,23306.0
2018-05-01 11:30:00,32.38,32.62,32.37,32.51,68642.0,25.9654,26.1579,25.9574,26.0697,68642.0
2018-05-01 11:40:00,32.51,32.58,32.43,32.53,54041.0,26.0697,26.1258,26.0055,26.0857,54041.0
2018-05-01 11:50:00,32.56,32.59,32.35,32.36,30515.0,26.1097,26.1338,25.9414,25.9494,30515.0
2018-05-01 12:00:00,32.37,32.45,32.29,32.44,65983.0,25.9574,26.0215,25.8932,26.0135,65983.0
2018-05-01 12:10:00,32.44,32.49,32.42,32.49,14254.0,26.0135,26.0536,25.9975,26.0536,14254.0
2018-05-01 12:20:00,32.47,32.53,32.41,32.53,44335.0,26.0376,26.0857,25.9895,26.0857,44335.0
2018-05-01 12:30:00,32.55,32.59,32.51,32.51,26316.0,26.1017,26.1338,26.0697,26.0697,26316.0
2018-05-01 12:40:00,32.51,32.58,32.5,32.5,16373.0,26.0697,26.1258,26.0616,26.0616,16373.0
2018-05-01 12:50:00,32.51,32.53,32.42,32.43,29371.0,26.0697,26.0857,25.9975,26.0055,29371.0
2018-05-01 13:00:00,32.43,32.43,32.36,32.39,20372.0,26.0055,26.0055,25.9494,25.9734,20372.0
2018-05-01 13:10:00,32.4,32.5,32.4,32.49,16478.0,25.9814,26.0616,25.9814,26.0536,16478.0
2018-05-01 13:20:00,32.5,32.55,32.47,32.54,36739.0,26.0616,26.1017,26.0376,26.0937,36739.0
2018-05-01 13:30:00,32.54,32.64,32.5,32.61,34025.0,26.0937,26.1739,26.0616,26.1498,34025.0
2018-05-01 13:40:00,32.61,32.71,32.6,32.71,15320.0,26.1498,26.23,26.1418,26.23,15320.0
2018-05-01 13:50:00,32.71,32.8,32.69,32.79,44677.0,26.23,26.3022,26.214,26.2942,44677.0
2018-05-01 14:00:00,32.79,32.79,32.73,32.74,18860.0,26.2942,26.2942,26.2461,26.2541,18860.0
2018-05-01 14:10:00,32.74,32.9,32.74,32.88,28579.0,26.2541,26.3824,26.2541,26.3664,28579.0
2018-05-01 14:20:00,32.89,32.97,32.87,32.92,25460.0,26.3744,26.4385,26.3583,26.3984,25460.0
2018-05-01 14:30:00,32.91,32.92,32.85,32.86,22243.0,26.3904,26.3984,26.3423,26.3503,22243.0
2018-05-01 14:40:00,32.88,33.08,32.88,33.01,35740.0,26.3664,26.5267,26.3664,26.4706,35740.0
2018-05-01 14:50:00,33.01,33.01,32.84,32.96,75181.0,26.4706,26.4706,26.3343,26.4305,75181.0
2018-05-01 15:00:00,32.97,33.05,32.97,33.02,41198.0,26.4385,26.5027,26.4385,26.4786,41198.0
2018-05-01 15:10:00,33.02,33.07,32.99,33.06,26474.0,26.4786,26.5187,26.4546,26.5107,26474.0
2018-05-01 15:20:00,33.06,33.1,33.03,33.07,30938.0,26.5107,26.5428,26.4866,26.5187,30938.0
2018-05-01 15:30:00,33.07,33.08,33.01,33.02,47547.0,26.5187,26.5267,26.4706,26.4786,47547.0
2018-05-01 15:40:00,33.02,33.03,32.97,32.98,66141.0,26.4786,26.4866,26.4385,26.4465,66141.0
2018-05-01 15:50:00,32.99,33.07,32.99,33.05,147184.0,26.4546,26.5187,26.4546,26.5027,147184.0
2018-05-02 09:30:00,32.91,32.93,32.68,32.69,29899.0,26.3904,26.4065,26.206,26.214,29899.0
2018-05-02 09:40:00,32.7,32.72,32.49,32.61,24943.0,26.222,26.2381,26.0536,26.1498,24943.0
2018-05-02 09:50:00,32.6,32.75,32.6,32.7,46325.0,26.1418,26.2621,26.1418,26.222,46325.0
2018-05-02 10:00:00,32.7,32.81,32.66,32.78,27387.0,26.222,26.3102,26.1899,26.2862,27387.0
2018-05-02 10:10:00,32.76,32.87,32.74,32.81,23956.0,26.2701,26.3583,26.2541,26.3102,23956.0
2018-05-02 10:20:00,32.81,33.01,32.81,32.93,31226.0,26.3102,26.4706,26.3102,26.4065,31226.0
2018-05-02 10:30:00,32.93,33.05,32.92,32.97,38871.0,26.4065,26.5027,26.3984,26.4385,38871.0
2018-05-02 10:40:00,32.97,33.07,32.96,33.05,47230.0,26.4385,26.5187,26.4305,26.5027,47230.0
2018-05-02 10:50:00,33.03,33.07,32.97,33.03,30950.0,26.4866,26.5187,26.4385,26.4866,30950.0
2018-05-02 11:00:00,33.04,33.05,32.95,32.99,19562.0,26.4947,26.5027,26.4225,26.4546,19562.0
2018-05-02 11:10:00,33.0,33.1,33.0,33.09,24481.0,26.4626,26.5428,26.4626,26.5348,24481.0
2018-05-02 11:20:00,33.08,33.09,33.03,33.03,16685.0,26.5267,26.5348,26.4866,26.4866,16685.0
2018-05-02 11:30:00,33.03,33.03,32.92,32.98,21260.0,26.4866,26.4866,26.3984,26.4465,21260.0
2018-05-02 11:40:00,32.99,33.02,32.93,33.0,27520.0,26.4546,26.4786,26.4065,26.4626,27520.0
2018-05-02 11:50:00,33.01,33.02,32.88,32.94,26604.0,26.4706,26.4786,26.3664,26.4145,26604.0
2018-05-02 12:00:00,32.93,32.97,32.9,32.96,19698.0,26.4065,26.4385,26.3824,26.4305,19698.0
2018-05-02 12:10:00,32.95,32.96,32.86,32.92,42401.0,26.4225,26.4305,26.3503,26.3984,42401.0
2018-05-02 12:20:00,32.93,32.96,32.89,32.91,28654.0,26.4065,26.4305,26.3744,26.3904,28654.0
2018-05-02 12:30:00,32.91,32.92,32.85,32.87,24056.0,26.3904,26.3984,26.3423,26.3583,24056.0
2018-05-02 12:40:00,32.86,32.9,32.85,32.88,21200.0,26.3503,26.3824,26.3423,26.3664,21200.0
2018-05-02 12:50:00,32.88,32.93,32.86,32.91,52693.0,26.3664,26.4065,26.3503,26.3904,52693.0
2018-05-02 13:00:00,32.91,32.94,32.81,32.86,26880.0,26.3904,26.4145,26.3102,26.3503,26880.0
2018-05-02 13:10:00,32.87,32.91,32.85,32.9,17537.0,26.3583,26.3904,26.3423,26.3824,17537.0
2018-05-02 13:20:00,32.91,32.97,32.89,32.93,26246.0,26.3904,26.4385,26.3744,26.4065,26246.0
2018-05-02 13:30:00,32.93,32.94,32.83,32.84,26139.0,26.4065,26.4145,26.3263,26.3343,26139.0
2018-05-02 13:40:00,32.83,32.87,32.82,32.83,17920.0,26.3263,26.3583,26.3182,26.3263,17920.0
2018-05-02 13:50:00,32.83,32.91,32.83,32.86,17050.0,26.3263,26.3904,26.3263,26.3503,17050.0
2018-05-02 14:00:00,32.86,32.94,32.86,32.93,68117.0,26.3503,26.4145,26.3503,26.4065,68117.0
2018-05-02 14:10:00,32.93,32.94,32.73,32.74,50065.0,26.4065,26.4145,26.2461,26.2541,50065.0
2018-05-02 14:20:00,32.75,32.83,32.72,32.79,44416.0,26.2621,26.3263,26.2381,26.2942,44416.0
2018-05-02 14:30:00,32.79,32.84,32.74,32.76,35294.0,26.2942,26.3343,26.2541,26.2701,35294.0
2018-05-02 14:40:00,32.76,32.8,32.73,32.78,53577.0,26.2701,26.3022,26.2461,26.2862,53577.0
2018-05-02 14:50:00,32.79,32.81,32.74,32.76,53191.0,26.2942,26.3102,26.2541,26.2701,53191.0
2018-05-02 15:00:00,32.75,32.78,32.7,32.72,55827.0,26.2621,26.2862,26.222,26.2381,55827.0
2018-05-02 15:10:00,32.72,32.72,32.65,32.69,36952.0,26.2381,26.2381,26.1819,26.214,36952.0
2018-05-02 15:20:00,32.68,32.68,32.62,32.66,59837.0,26.206,26.206,26.1579,26.1899,59837.0
2018-05-02 15:30:00,32.66,32.68,32.59,32.63,78764.0,26.1899,26.206,26.1338,26.1659,78764.0
2018-05-02 15:40:00,32.62,32.64,32.53,32.55,99908.0,26.1579,26.1739,26.0857,26.1017,99908.0
2018-05-02 15:50:00,32.54,32.57,32.5,32.52,290039.0,26.0937,26.1178,26.0616,26.0777,290039.0
2018-05-03 09:30:00,32.31,32.54,31.82,31.97,50217.0,25.9093,26.0937,25.5163,25.6366,50217.0
2018-05-03 09:40:00,31.97,31.97,31.67,31.78,59947.0,25.6366,25.6366,25.3961,25.4843,59947.0
2018-05-03 09:50:00,31.79,31.86,31.78,31.85,66791.0,25.4923,25.5484,25.4843,25.5404,66791.0
2018-05-03 10:00:00,31.85,31.86,31.64,31.7,80360.0,25.5404,25.5484,25.372,25.4201,80360.0
2018-05-03 10:10:00,31.7,31.74,31.5,31.52,101128.0,25.4201,25.4522,25.2597,25.2758,101128.0
2018-05-03 10:20:00,31.52,31.76,31.49,31.65,95803.0,25.2758,25.4682,25.2517,25.38,95803.0
2018-05-03 10:30:00,31.65,31.67,31.49,31.54,99956.0,25.38,25.3961,25.2517,25.2918,99956.0
2018-05-03 10:40:00,31.54,31.63,31.49,31.53,60050.0,25.2918,25.364,25.2517,25.2838,60050.0
2018-05-03 10:50:00,31.53,31.68,31.5,31.59,60417.0,25.2838,25.4041,25.2597,25.3319,60417.0
2018-05-03 11:00:00,31.59,31.59,31.49,31.54,69459.0,25.3319,25.3319,25.2517,25.2918,69459.0
2018-05-03 11:10:00,31.52,31.72,31.51,31.65,52594.0,25.2758,25.4362,25.2678,25.38,52594.0
2018-05-03 11:20:00,31.64,31.66,31.54,31.54,54439.0,25.372,25.388,25.2918,25.2918,54439.0
2018-05-03 11:30:00,31.55,31.62,31.54,31.55,23899.0,25.2998,25.356,25.2918,25.2998,23899.0
2018-05-03 11:40:00,31.55,31.57,31.49,31.51,120748.0,25.2998,25.3159,25.2517,25.2678,120748.0
2018-05-03 11:50:00,31.51,31.53,31.42,31.51,59544.0,25.2678,25.2838,25.1956,25.2678,59544.0
2018-05-03 12:00:00,31.51,31.54,31.48,31.49,112467.0,25.2678,25.2918,25.2437,25.2517,112467.0
2018-05-03 12:10:00,31.49,31.52,31.44,31.46,44008.0,25.2517,25.2758,25.2116,25.2277,44008.0
2018-05-03 12:20:00,31.46,31.5,31.45,31.45,44568.0,25.2277,25.2597,25.2196,25.2196,44568.0
2018-05-03 12:30:00,31.46,31.52,31.44,31.49,53830.0,25.2277,25.2758,25.2116,25.2517,53830.0
2018-05-03 12:40:00,31.49,31.66,31.46,31.64,37617.0,25.2517,25.388,25.2277,25.372,37617.0
2018-05-03 12:50:00,31.65,31.73,31.62,31.71,29211.0,25.38,25.4442,25.356,25.4281,29211.0
2018-05-03 13:00:00,31.71,31.71,31.57,31.57,23563.0,25.4281,25.4281,25.3159,25.3159,23563.0
2018-05-03 13:10:00,31.56,31.67,31.54,31.65,30521.0,25.3079,25.3961,25.2918,25.38,30521.0
2018-05-03 13:20:00,31.65,31.7,31.63,31.68,25876.0,25.38,25.4201,25.364,25.4041,25876.0
2018-05-03 13:30:00,31.69,31.81,31.69,31.8,27488.0,25.4121,25.5083,25.4121,25.5003,27488.0
2018-05-03 13:40:00,31.8,31.82,31.68,31.7,34062.0,25.5003,25.5163,25.4041,25.4201,34062.0
2018-05-03 13:50:00,31.7,31.73,31.68,31.68,83067.0,25.4201,25.4442,25.4041,25.4041,83067.0
2018-05-03 14:00:00,31.69,31.71,31.63,31.7,25910.0,25.4121,25.4281,25.364,25.4201,25910.0
2018-05-03 14:10:00,31.71,31.71,31.61,31.63,37908.0,25.4281,25.4281,25.3479,25.364,37908.0
2018-05-03 14:20:00,31.62,31.62,31.5,31.54,42363.0,25.356,25.356,25.2597,25.2918,42363.0
2018-05-03 14:30:00,31.54,31.57,31.51,31.52,34890.0,25.2918,25.3159,25.2678,25.2758,34890.0
2018-05-03 14:40:00,31.51,31.51,31.45,31.48,56624.0,25.2678,25.2678,25.2196,25.2437,56624.0
2018-05-03 14:50:00,31.48,31.49,31.43,31.49,45047.0,25.2437,25.2517,25.2036,25.2517,45047.0
2018-05-03 15:00:00,31.49,31.55,31.48,31.51,46281.0,25.2517,25.2998,25.2437,25.2678,46281.0
2018-05-03 15:10:00,31.5,31.54,31.45,31.5,44676.0,25.2597,25.2918,25.2196,25.2597,44676.0
2018-05-03 15:20:00,31.5,31.52,31.45,31.49,68578.0,25.2597,25.2758,25.2196,25.2517,68578.0
2018-05-03 15:30:00,31.48,31.48,31.44,31.45,174836.0,25.2437,25.2437,25.2116,25.2196,174836.0
2018-05-03 15:40:00,31.45,31.48,31.39,31.48,214625.0,25.2196,25.2437,25.1715,25.2437,214625.0
2018-05-03 15:50:00,31.47,31.49,31.34,31.4,391183.0,25.2357,25.2517,25.1314,25.1795,391183.0
2018-05-04 09:30:00,31.2,31.37,30.87,31.36,84960.0,25.0192,25.1555,24.7545,25.1475,84960.0
2018-05-04 09:40:00,31.38,31.59,31.34,31.51,145313.0,25.1635,25.3319,25.1314,25.2678,145313.0
2018-05-04 09:50:00,31.53,31.53,31.31,31.42,36989.0,25.2838,25.2838,25.1074,25.1956,36989.0
2018-05-04 10:00:00,31.43,31.43,31.3,31.38,75631.0,25.2036,25.2036,25.0994,25.1635,75631.0
2018-05-04 10:10:00,31.38,31.4,31.3,31.32,45367.0,25.1635,25.1795,25.0994,25.1154,45367.0
2018-05-04 10:20:00,31.32,31.46,31.32,31.4,40447.0,25.1154,25.2277,25.1154,25.1795,40447.0
2018-05-04 10:30:00,31.4,31.5,31.37,31.47,44102.0,25.1795,25.2597,25.1555,25.2357,44102.0
2018-05-04 10:40:00,31.47,31.61,31.47,31.54,36416.0,25.2357,25.3479,25.2357,25.2918,36416.0
2018-05-04 10:50:00,31.53,31.55,31.46,31.48,26543.0,25.2838,25.2998,25.2277,25.2437,26543.0
2018-05-04 11:00:00,31.48,31.54,31.42,31.53,124002.0,25.2437,25.2918,25.1956,25.2838,124002.0
2018-05-04 11:10:00,31.53,31.74,31.52,31.72,66048.0,25.2838,25.4522,25.2758,25.4362,66048.0
2018-05-04 11:20:00,31.71,31.84,31.71,31.78,36722.0,25.4281,25.5324,25.4281,25.4843,36722.0
2018-05-04 11:30:00,31.77,31.83,31.71,31.73,33949.0,25.4763,25.5244,25.4281,25.4442,33949.0
2018-05-04 11:40:00,31.74,31.79,31.7,31.71,25464.0,25.4522,25.4923,25.4201,25.4281,25464.0
2018-05-04 11:50:00,31.7,31.71,31.64,31.68,27950.0,25.4201,25.4281,25.372,25.4041,27950.0
2018-05-04 12:00:00,31.68,31.7,31.56,31.61,40804.0,25.4041,25.4201,25.3079,25.3479,40804.0
2018-05-04 12:10:00,31.61,31.67,31.6,31.67,53328.0,25.3479,25.3961,25.3399,25.3961,53328.0
2018-05-04 12:20:00,31.65,31.71,31.65,31.68,23974.0,25.38,25.4281,25.38,25.4041,23974.0
2018-05-04 12:30:00,31.68,31.75,31.68,31.7,21933.0,25.4041,25.4602,25.4041,25.4201,21933.0
2018-05-04 12:40:00,31.7,31.71,31.63,31.67,37306.0,25.4201,25.4281,25.364,25.3961,37306.0
2018-05-04 12:50:00,31.68,31.71,31.64,31.71,29241.0,25.4041,25.4281,25.372,25.4281,29241.0
2018-05-04 13:00:00,31.71,31.82,31.7,31.77,23869.0,25.4281,25.5163,25.4201,25.4763,23869.0
2018-05-04 13:10:00,31.78,31.78,31.7,31.77,14351.0,25.4843,25.4843,25.4201,25.4763,14351.0
2018-05-04 13:20:00,31.77,31.83,31.75,31.76,18941.0,25.4763,25.5244,25.4602,25.4682,18941.0
2018-05-04 13:30:00,31.75,31.82,31.74,31.77,23482.0,25.4602,25.5163,25.4522,25.4763,23482.0
2018-05-04 13:40:00,31.78,31.81,31.72,31.73,18632.0,25.4843,25.5083,25.4362,25.4442,18632.0
2018-05-04 13:50:00,31.72,31.77,31.7,31.76,19490.0,25.4362,25.4763,25.4201,25.4682,19490.0
2018-05-04 14:00:00,31.76,31.82,31.76,31.78,18309.0,25.4682,25.5163,25.4682,25.4843,18309.0
2018-05-04 14:10:00,31.77,31.96,31.77,31.94,30361.0,25.4763,25.6286,25.4763,25.6126,30361.0
2018-05-04 14:20:00,31.95,32.03,31.93,32.02,22034.0,25.6206,25.6847,25.6046,25.6767,22034.0
2018-05-04 14:30:00,32.02,32.02,31.9,31.92,43313.0,25.6767,25.6767,25.5805,25.5965,43313.0
2018-05-04 14:40:00,31.93,31.97,31.92,31.96,22558.0,25.6046,25.6366,25.5965,25.6286,22558.0
2018-05-04 14:50:00,31.97,31.97,31.89,31.89,29357.0,25.6366,25.6366,25.5725,25.5725,29357.0
2018-05-04 15:00:00,31.89,31.92,31.83,31.84,37291.0,25.5725,25.5965,25.5244,25.5324,37291.0
2018-05-04 15:10:00,31.84,31.87,31.8,31.81,33931.0,25.5324,25.5564,25.5003,25.5083,33931.0
2018-05-04 15:20:00,31.8,31.82,31.74,31.74,39859.0,25.5003,25.5163,25.4522,25.4522,39859.0
2018-05-04 15:30:00,31.75,31.75,31.72,31.73,48896.0,25.4602,25.4602,25.4362,25.4442,48896.0
2018-05-04 15:40:00,31.73,31.74,31.64,31.67,87863.0,25.4442,25.4522,25.372,25.3961,87863.0
2018-05-04 15:50:00,31.66,31.69,31.6,31.65,262765.0,25.388,25.4121,25.3399,25.38,262765.0
2018-05-07 09:30:00,31.6,31.81,31.42,31.42,48664.0,25.3399,25.5083,25.1956,25.1956,48664.0
2018-05-07 09:40:00,31.36,31.46,31.24,31.29,32034.0,25.1475,25.2277,25.0512,25.0913,32034.0
2018-05-07 09:50:00,31.28,31.37,31.22,31.24,38017.0,25.0833,25.1555,25.0352,25.0512,38017.0
2018-05-07 10:00:00,31.22,31.25,31.14,31.14,28950.0,25.0352,25.0593,24.9711,24.9711,28950.0
2018-05-07 10:10:00,31.13,31.14,30.85,30.86,79092.0,24.963,24.9711,24.7385,24.7465,79092.0
2018-05-07 10:20:00,30.86,30.93,30.7,30.75,82493.0,24.7465,24.8027,24.6182,24.6583,82493.0
2018-05-07 10:30:00,30.75,30.76,30.5,30.54,121133.0,24.6583,24.6663,24.4578,24.4899,121133.0
2018-05-07 10:40:00,30.54,30.54,30.44,30.52,144103.0,24.4899,24.4899,24.4097,24.4739,144103.0
2018-05-07 10:50:00,30.53,30.58,30.41,30.42,78172.0,24.4819,24.522,24.3857,24.3937,78172.0
2018-05-07 11:00:00,30.42,30.44,30.34,30.39,93058.0,24.3937,24.4097,24.3295,24.3696,93058.0
2018-05-07 11:10:00,30.39,30.53,30.39,30.5,109523.0,24.3696,24.4819,24.3696,24.4578,109523.0
2018-05-07 11:20:00,30.5,30.5,30.34,30.38,59961.0,24.4578,24.4578,24.3295,24.3616,59961.0
2018-05-07 11:30:00,30.38,30.39,30.28,30.29,55909.0,24.3616,24.3696,24.2814,24.2894,55909.0
2018-05-07 11:40:00,30.29,30.35,30.23,30.23,55447.0,24.2894,24.3376,24.2413,24.2413,55447.0
2018-05-07 11:50:00,30.25,30.36,30.24,30.36,64531.0,24.2574,24.3456,24.2493,24.3456,64531.0
2018-05-07 12:00:00,30.36,30.43,30.28,30.28,102910.0,24.3456,24.4017,24.2814,24.2814,102910.0
2018-05-07 12:10:00,30.28,30.38,30.26,30.37,63667.0,24.2814,24.3616,24.2654,24.3536,63667.0
2018-05-07 12:20:00,30.37,30.44,30.34,30.39,50510.0,24.3536,24.4097,24.3295,24.3696,50510.0
2018-05-07 12:30:00,30.39,30.39,30.31,30.37,37394.0,24.3696,24.3696,24.3055,24.3536,37394.0
2018-05-07 12:40:00,30.36,30.36,30.26,30.29,32118.0,24.3456,24.3456,24.2654,24.2894,32118.0
2018-05-07 12:50:00,30.29,30.39,30.28,30.39,35625.0,24.2894,24.3696,24.2814,24.3696,35625.0
2018-05-07 13:00:00,30.39,30.39,30.3,30.33,38490.0,24.3696,24.3696,24.2975,24.3215,38490.0
2018-05-07 13:10:00,30.32,30.43,30.32,30.38,56464.0,24.3135,24.4017,24.3135,24.3616,56464.0
2018-05-07 13:20:00,30.38,30.41,30.28,30.39,78301.0,24.3616,24.3857,24.2814,24.3696,78301.0
2018-05-07 13:30:00,30.39,30.4,30.24,30.29,47556.0,24.3696,24.3777,24.2493,24.2894,47556.0
2018-05-07 13:40:00,30.29,30.32,30.24,30.25,36848.0,24.2894,24.3135,24.2493,24.2574,36848.0
2018-05-07 13:50:00,30.25,30.33,30.25,30.33,59473.0,24.2574,24.3215,24.2574,24.3215,59473.0
2018-05-07 14:00:00,30.32,30.42,30.3,30.41,36254.0,24.3135,24.3937,24.2975,24.3857,36254.0
2018-05-07 14:10:00,30.42,30.43,30.39,30.41,38406.0,24.3937,24.4017,24.3696,24.3857,38406.0
2018-05-07 14:20:00,30.41,30.47,30.39,30.46,64473.0,24.3857,24.4338,24.3696,24.4258,64473.0
2018-05-07 14:30:00,30.46,30.51,30.42,30.43,57412.0,24.4258,24.4659,24.3937,24.4017,57412.0
2018-05-07 14:40:00,30.43,30.49,30.4,30.48,48877.0,24.4017,24.4498,24.3777,24.4418,48877.0
2018-05-07 14:50:00,30.49,30.58,30.49,30.51,26905.0,24.4498,24.522,24.4498,24.4659,26905.0
2018-05-07 15:00:00,30.5,30.55,30.47,30.48,45489.0,24.4578,24.4979,24.4338,24.4418,45489.0
2018-05-07 15:10:00,30.48,30.48,30.33,30.33,60091.0,24.4418,24.4418,24.3215,24.3215,60091.0
2018-05-07 15:20:00,30.33,30.36,30.28,30.29,54033.0,24.3215,24.3456,24.2814,24.2894,54033.0
2018-05-07 15:30:00,30.3,30.38,30.29,30.33,58193.0,24.2975,24.3616,24.2894,24.3215,58193.0
2018-05-07 15:40:00,30.32,30.4,30.29,30.39,104517.0,24.3135,24.3777,24.2894,24.3696,104517.0
2018-05-07 15:50:00,30.39,30.39,30.28,30.33,268447.0,24.3696,24.3696,24.2814,24.3215,268447.0
2018-05-08 09:30:00,30.29,30.44,30.09,30.32,58586.0,24.2894,24.4097,24.1291,24.3135,58586.0
2018-05-08 09:40:00,30.34,30.49,30.21,30.26,51811.0,24.3295,24.4498,24.2253,24.2654,51811.0
2018-05-08 09:50:00,30.25,30.37,30.14,30.18,52067.0,24.2574,24.3536,24.1692,24.2012,52067.0
2018-05-08 10:00:00,30.18,30.25,30.09,30.14,57564.0,24.2012,24.2574,24.1291,24.1692,57564.0
2018-05-08 10:10:00,30.15,30.26,30.03,30.22,73832.0,24.1772,24.2654,24.081,24.2333,73832.0
2018-05-08 10:20:00,30.22,30.23,30.02,30.12,71221.0,24.2333,24.2413,24.0729,24.1531,71221.0
2018-05-08 10:30:00,30.11,30.15,30.0,30.12,106619.0,24.1451,24.1772,24.0569,24.1531,106619.0
2018-05-08 10:40:00,30.12,30.2,30.09,30.12,42185.0,24.1531,24.2173,24.1291,24.1531,42185.0
2018-05-08 10:50:00,30.11,30.25,30.11,30.23,39919.0,24.1451,24.2574,24.1451,24.2413,39919.0
2018-05-08 11:00:00,30.22,30.33,30.21,30.32,51267.0,24.2333,24.3215,24.2253,24.3135,51267.0
2018-05-08 11:10:00,30.33,30.41,30.33,30.35,63586.0,24.3215,24.3857,24.3215,24.3376,63586.0
2018-05-08 11:20:00,30.35,30.41,30.34,30.39,44502.0,24.3376,24.3857,24.3295,24.3696,44502.0
2018-05-08 11:30:00,30.39,30.4,30.22,30.22,41673.0,24.3696,24.3777,24.2333,24.2333,41673.0
2018-05-08 11:40:00,30.21,30.39,30.21,30.39,28996.0,24.2253,24.3696,24.2253,24.3696,28996.0
2018-05-08 11:50:00,30.4,30.4,30.3,30.31,74430.0,24.3777,24.3777,24.2975,24.3055,74430.0
2018-05-08 12:00:00,30.3,30.33,30.22,30.29,22300.0,24.2975,24.3215,24.2333,24.2894,22300.0
2018-05-08 12:10:00,30.3,30.33,30.18,30.18,28212.0,24.2975,24.3215,24.2012,24.2012,28212.0
2018-05-08 12:20:00,30.19,30.19,30.06,30.07,25466.0,24.2093,24.2093,24.105,24.113,25466.0
2018-05-08 12:30:00,30.06,30.09,30.03,30.05,38118.0,24.105,24.1291,24.081,24.097,38118.0
2018-05-08 12:40:00,30.05,30.07,29.97,30.03,93138.0,24.097,24.113,24.0328,24.081,93138.0
2018-05-08 12:50:00,30.04,30.04,29.9,29.91,86571.0,24.089,24.089,23.9767,23.9847,86571.0
2018-05-08 13:00:00,29.91,30.05,29.91,29.99,30660.0,23.9847,24.097,23.9847,24.0489,30660.0
2018-05-08 13:10:00,29.99,29.99,29.93,29.97,35413.0,24.0489,24.0489,24.0008,24.0328,35413.0
2018-05-08 13:20:00,29.97,30.1,29.97,30.08,26767.0,24.0328,24.1371,24.0328,24.121,26767.0
2018-05-08 13:30:00,30.09,30.14,30.06,30.13,17471.0,24.1291,24.1692,24.105,24.1611,17471.0
2018-05-08 13:40:00,30.13,30.13,30.06,30.06,16336.0,24.1611,24.1611,24.105,24.105,16336.0
2018-05-08 13:50:00,30.06,30.12,30.03,30.07,29197.0,24.105,24.1531,24.081,24.113,29197.0
2018-05-08 14:00:00,30.06,30.12,30.06,30.08,20615.0,24.105,24.1531,24.105,24.121,20615.0
2018-05-08 14:10:00,30.07,30.1,30.05,30.08,21440.0,24.113,24.1371,24.097,24.121,21440.0
2018-05-08 14:20:00,30.08,30.1,30.01,30.02,30469.0,24.121,24.1371,24.0649,24.0729,30469.0
2018-05-08 14:30:00,30.03,30.05,29.96,29.96,34446.0,24.081,24.097,24.0248,24.0248,34446.0
2018-05-08 14:40:00,29.96,29.98,29.94,29.98,41072.0,24.0248,24.0409,24.0088,24.0409,41072.0
2018-05-08 14:50:00,29.98,30.07,29.98,30.01,35218.0,24.0409,24.113,24.0409,24.0649,35218.0
2018-05-08 15:00:00,30.02,30.13,29.98,30.12,40919.0,24.0729,24.1611,24.0409,24.1531,40919.0
2018-05-08 15:10:00,30.12,30.16,30.09,30.12,42003.0,24.1531,24.1852,24.1291,24.1531,42003.0
2018-05-08 15:20:00,30.13,30.17,30.12,30.15,35031.0,24.1611,24.1932,24.1531,24.1772,35031.0
2018-05-08 15:30:00,30.15,30.16,30.11,30.14,48140.0,24.1772,24.1852,24.1451,24.1692,48140.0
2018-05-08 15:40:00,30.14,30.24,30.12,30.12,193715.0,24.1692,24.2493,24.1531,24.1531,193715.0
2018-05-08 15:50:00,30.13,30.18,30.11,30.18,169869.0,24.1611,24.2012,24.1451,24.2012,169869.0
2018-05-09 09:30:00,30.2,30.54,30.15,30.54,53967.0,24.2173,24.4899,24.1772,24.4899,53967.0
2018-05-09 09:40:00,30.54,30.84,30.53,30.63,87512.0,24.4899,24.7305,24.4819,24.5621,87512.0
2018-05-09 09:50:00,30.64,30.8,30.64,30.8,36563.0,24.5701,24.6984,24.5701,24.6984,36563.0
2018-05-09 10:00:00,30.82,30.85,30.71,30.73,55606.0,24.7144,24.7385,24.6262,24.6423,55606.0
2018-05-09 10:10:00,30.74,30.77,30.59,30.63,32058.0,24.6503,24.6744,24.53,24.5621,32058.0
2018-05-09 10:20:00,30.64,30.68,30.55,30.63,39203.0,24.5701,24.6022,24.4979,24.5621,39203.0
2018-05-09 10:30:00,30.63,30.7,30.46,30.46,53983.0,24.5621,24.6182,24.4258,24.4258,53983.0
2018-05-09 10:40:00,30.48,30.59,30.47,30.52,41036.0,24.4418,24.53,24.4338,24.4739,41036.0
2018-05-09 10:50:00,30.52,30.64,30.48,30.54,66660.0,24.4739,24.5701,24.4418,24.4899,66660.0
2018-05-09 11:00:00,30.53,30.57,30.39,30.44,55802.0,24.4819,24.514,24.3696,24.4097,55802.0
2018-05-09 11:10:00,30.43,30.45,30.31,30.45,81488.0,24.4017,24.4177,24.3055,24.4177,81488.0
2018-05-09 11:20:00,30.45,30.55,30.45,30.53,47328.0,24.4177,24.4979,24.4177,24.4819,47328.0
2018-05-09 11:30:00,30.54,30.58,30.5,30.58,56805.0,24.4899,24.522,24.4578,24.522,56805.0
2018-05-09 11:40:00,30.58,30.59,30.45,30.49,66849.0,24.522,24.53,24.4177,24.4498,66849.0
2018-05-09 11:50:00,30.49,30.56,30.45,30.56,40201.0,24.4498,24.506,24.4177,24.506,40201.0
2018-05-09 12:00:00,30.57,30.57,30.5,30.51,45671.0,24.514,24.514,24.4578,24.4659,45671.0
2018-05-09 12:10:00,30.5,30.55,30.47,30.52,38357.0,24.4578,24.4979,24.4338,24.4739,38357.0
2018-05-09 12:20:00,30.52,30.65,30.51,30.64,45193.0,24.4739,24.5781,24.4659,24.5701,45193.0
2018-05-09 12:30:00,30.63,30.7,30.62,30.66,40328.0,24.5621,24.6182,24.5541,24.5861,40328.0
2018-05-09 12:40:00,30.67,30.74,30.67,30.71,54898.0,24.5942,24.6503,24.5942,24.6262,54898.0
2018-05-09 12:50:00,30.71,30.74,30.69,30.74,39836.0,24.6262,24.6503,24.6102,24.6503,39836.0
2018-05-09 13:00:00,30.74,30.85,30.74,30.85,65136.0,24.6503,24.7385,24.6503,24.7385,65136.0
2018-05-09 13:10:00,30.85,30.85,30.8,30.81,34428.0,24.7385,24.7385,24.6984,24.7064,34428.0
2018-05-09 13:20:00,30.81,30.86,30.81,30.84,38148.0,24.7064,24.7465,24.7064,24.7305,38148.0
2018-05-09 13:30:00,30.85,30.9,30.85,30.89,35357.0,24.7385,24.7786,24.7385,24.7706,35357.0
2018-05-09 13:40:00,30.9,30.95,30.87,30.93,34177.0,24.7786,24.8187,24.7545,24.8027,34177.0
2018-05-09 13:50:00,30.94,30.96,30.87,30.87,30603.0,24.8107,24.8267,24.7545,24.7545,30603.0
2018-05-09 14:00:00,30.88,30.91,30.86,30.89,46402.0,24.7626,24.7866,24.7465,24.7706,46402.0
2018-05-09 14:10:00,30.88,30.9,30.84,30.84,42050.0,24.7626,24.7786,24.7305,24.7305,42050.0
2018-05-09 14:20:00,30.84,30.84,30.76,30.8,44184.0,24.7305,24.7305,24.6663,24.6984,44184.0
2018-05-09 14:30:00,30.81,30.83,30.79,30.8,36436.0,24.7064,24.7225,24.6904,24.6984,36436.0
2018-05-09 14:40:00,30.81,30.87,30.81,30.83,34867.0,24.7064,24.7545,24.7064,24.7225,34867.0
2018-05-09 14:50:00,30.84,30.89,30.82,30.83,48162.0,24.7305,24.7706,24.7144,24.7225,48162.0
2018-05-09 15:00:00,30.84,30.84,30.78,30.82,45205.0,24.7305,24.7305,24.6824,24.7144,45205.0
2018-05-09 15:10:00,30.81,30.81,30.71,30.71,46036.0,24.7064,24.7064,24.6262,24.6262,46036.0
2018-05-09 15:20:00,30.71,30.73,30.65,30.7,51070.0,24.6262,24.6423,24.5781,24.6182,51070.0
2018-05-09 15:30:00,30.71,30.81,30.71,30.77,71880.0,24.6262,24.7064,24.6262,24.6744,71880.0
2018-05-09 15:40:00,30.77,30.83,30.75,30.82,99756.0,24.6744,24.7225,24.6583,24.7144,99756.0
2018-05-09 15:50:00,30.82,30.9,30.79,30.84,258134.0,24.7144,24.7786,24.6904,24.7305,258134.0
2018-05-10 09:30:00,30.82,30.98,30.78,30.93,40892.0,24.7144,24.8428,24.6824,24.8027,40892.0
2018-05-10 09:40:00,30.89,31.06,30.86,31.01,29452.0,24.7706,24.9069,24.7465,24.8668,29452.0
2018-05-10 09:50:00,31.0,31.14,30.96,31.07,63055.0,24.8588,24.9711,24.8267,24.9149,63055.0
2018-05-10 10:00:00,31.07,31.07,30.88,31.06,34594.0,24.9149,24.9149,24.7626,24.9069,34594.0
2018-05-10 10:10:00,31.06,31.06,30.84,30.84,27921.0,24.9069,24.9069,24.7305,24.7305,27921.0
2018-05-10 10:20:00,30.83,30.9,30.76,30.89,47642.0,24.7225,24.7786,24.6663,24.7706,47642.0
2018-05-10 10:30:00,30.89,31.03,30.84,30.98,30391.0,24.7706,24.8828,24.7305,24.8428,30391.0
2018-05-10 10:40:00,30.98,31.0,30.84,30.85,26166.0,24.8428,24.8588,24.7305,24.7385,26166.0
2018-05-10 10:50:00,30.85,31.08,30.82,31.07,29838.0,24.7385,24.9229,24.7144,24.9149,29838.0
2018-05-10 11:00:00,31.06,31.1,30.97,31.1,37640.0,24.9069,24.939,24.8347,24.939,37640.0
2018-05-10 11:10:00,31.1,31.19,31.08,31.17,70043.0,24.939,25.0112,24.9229,24.9951,70043.0
2018-05-10 11:20:00,31.17,31.25,31.13,31.23,44316.0,24.9951,25.0593,24.963,25.0432,44316.0
2018-05-10 11:30:00,31.22,31.22,31.15,31.18,27198.0,25.0352,25.0352,24.9791,25.0031,27198.0
2018-05-10 11:40:00,31.19,31.24,31.13,31.21,24145.0,25.0112,25.0512,24.963,25.0272,24145.0
2018-05-10 11:50:00,31.21,31.25,31.14,31.16,29737.0,25.0272,25.0593,24.9711,24.9871,29737.0
2018-05-10 12:00:00,31.17,31.17,31.13,31.15,22643.0,24.9951,24.9951,24.963,24.9791,22643.0
2018-05-10 12:10:00,31.16,31.23,31.16,31.21,26083.0,24.9871,25.0432,24.9871,25.0272,26083.0
2018-05-10 12:20:00,31.2,31.2,31.14,31.17,32829.0,25.0192,25.0192,24.9711,24.9951,32829.0
2018-05-10 12:30:00,31.17,31.24,31.12,31.22,29858.0,24.9951,25.0512,24.955,25.0352,29858.0
2018-05-10 12:40:00,31.22,31.27,31.19,31.27,27366.0,25.0352,25.0753,25.0112,25.0753,27366.0
2018-05-10 12:50:00,31.27,31.29,31.26,31.29,17935.0,25.0753,25.0913,25.0673,25.0913,17935.0
2018-05-10 13:00:00,31.29,31.4,31.29,31.39,101354.0,25.0913,25.1795,25.0913,25.1715,101354.0
2018-05-10 13:10:00,31.39,31.47,31.38,31.44,141071.0,25.1715,25.2357,25.1635,25.2116,141071.0
2018-05-10 13:20:00,31.44,31.49,31.42,31.44,45668.0,25.2116,25.2517,25.1956,25.2116,45668.0
2018-05-10 13:30:00,31.43,31.44,31.35,31.4,26564.0,25.2036,25.2116,25.1395,25.1795,26564.0
2018-05-10 13:40:00,31.4,31.47,31.39,31.46,28913.0,25.1795,25.2357,25.1715,25.2277,28913.0
2018-05-10 13:50:00,31.47,31.48,31.41,31.48,73966.0,25.2357,25.2437,25.1876,25.2437,73966.0
2018-05-10 14:00:00,31.48,31.52,31.48,31.52,18400.0,25.2437,25.2758,25.2437,25.2758,18400.0
2018-05-10 14:10:00,31.52,31.65,31.52,31.63,33169.0,25.2758,25.38,25.2758,25.364,33169.0
2018-05-10 14:20:00,31.63,31.65,31.55,31.56,29200.0,25.364,25.38,25.2998,25.3079,29200.0
2018-05-10 14:30:00,31.56,31.56,31.43,31.44,27988.0,25.3079,25.3079,25.2036,25.2116,27988.0
2018-05-10 14:40:00,31.43,31.49,31.41,31.48,18873.0,25.2036,25.2517,25.1876,25.2437,18873.0
2018-05-10 14:50:00,31.47,31.47,31.42,31.45,25292.0,25.2357,25.2357,25.1956,25.2196,25292.0
2018-05-10 15:00:00,31.46,31.47,31.35,31.38,26256.0,25.2277,25.2357,25.1395,25.1635,26256.0
2018-05-10 15:10:00,31.39,31.4,31.33,31.34,29981.0,25.1715,25.1795,25.1234,25.1314,29981.0
2018-05-10 15:20:00,31.34,31.34,31.26,31.32,33339.0,25.1314,25.1314,25.0673,25.1154,33339.0
2018-05-10 15:30:00,31.32,31.35,31.29,31.34,47331.0,25.1154,25.1395,25.0913,25.1314,47331.0
2018-05-10 15:40:00,31.34,31.35,31.27,31.35,74787.0,25.1314,25.1395,25.0753,25.1395,74787.0
2018-05-10 15:50:00,31.35,31.39,31.34,31.35,170272.0,25.1395,25.1715,25.1314,25.1395,170272.0
2018-05-11 09:30:00,31.34,31.51,31.06,31.48,37783.0,25.1314,25.2678,24.9069,25.2437,37783.0
2018-05-11 09:40:00,31.49,31.82,31.48,31.62,56753.0,25.2517,25.5163,25.2437,25.356,56753.0
2018-05-11 09:50:00,31.61,31.61,31.45,31.51,28777.0,25.3479,25.3479,25.2196,25.2678,28777.0
2018-05-11 10:00:00,31.5,31.6,31.37,31.6,23432.0,25.2597,25.3399,25.1555,25.3399,23432.0
2018-05-11 10:10:00,31.63,31.8,31.62,31.71,46061.0,25.364,25.5003,25.356,25.4281,46061.0
2018-05-11 10:20:00,31.71,31.79,31.58,31.59,37530.0,25.4281,25.4923,25.3239,25.3319,37530.0
2018-05-11 10:30:00,31.58,31.64,31.56,31.62,29205.0,25.3239,25.372,25.3079,25.356,29205.0
2018-05-11 10:40:00,31.63,31.76,31.62,31.73,30909.0,25.364,25.4682,25.356,25.4442,30909.0
2018-05-11 10:50:00,31.73,31.84,31.68,31.82,43817.0,25.4442,25.5324,25.4041,25.5163,43817.0
2018-05-11 11:00:00,31.81,31.82,31.73,31.76,48149.0,25.5083,25.5163,25.4442,25.4682,48149.0
2018-05-11 11:10:00,31.76,31.78,31.74,31.78,25047.0,25.4682,25.4843,25.4522,25.4843,25047.0
2018-05-11 11:20:00,31.78,31.92,31.78,31.85,42819.0,25.4843,25.5965,25.4843,25.5404,42819.0
2018-05-11 11:30:00,31.85,31.95,31.85,31.95,30779.0,25.5404,25.6206,25.5404,25.6206,30779.0
2018-05-11 11:40:00,31.93,31.95,31.89,31.89,34673.0,25.6046,25.6206,25.5725,25.5725,34673.0
2018-05-11 11:50:00,31.89,31.9,31.8,31.83,22802.0,25.5725,25.5805,25.5003,25.5244,22802.0
2018-05-11 12:00:00,31.82,31.85,31.79,31.84,29028.0,25.5163,25.5404,25.4923,25.5324,29028.0
2018-05-11 12:10:00,31.84,31.84,31.73,31.75,27058.0,25.5324,25.5324,25.4442,25.4602,27058.0
2018-05-11 12:20:00,31.74,31.77,31.72,31.75,45931.0,25.4522,25.4763,25.4362,25.4602,45931.0
2018-05-11 12:30:00,31.76,31.77,31.69,31.71,25879.0,25.4682,25.4763,25.4121,25.4281,25879.0
2018-05-11 12:40:00,31.71,31.77,31.69,31.76,21963.0,25.4281,25.4763,25.4121,25.4682,21963.0
2018-05-11 12:50:00,31.76,31.86,31.76,31.76,24237.0,25.4682,25.5484,25.4682,25.4682,24237.0
2018-05-11 13:00:00,31.76,31.77,31.73,31.76,26034.0,25.4682,25.4763,25.4442,25.4682,26034.0
2018-05-11 13:10:00,31.76,31.82,31.76,31.77,28422.0,25.4682,25.5163,25.4682,25.4763,28422.0
2018-05-11 13:20:00,31.77,31.78,31.72,31.73,22183.0,25.4763,25.4843,25.4362,25.4442,22183.0
2018-05-11 13:30:00,31.72,31.74,31.7,31.72,27577.0,25.4362,25.4522,25.4201,25.4362,27577.0
2018-05-11 13:40:00,31.73,31.8,31.69,31.8,32513.0,25.4442,25.5003,25.4121,25.5003,32513.0
2018-05-11 13:50:00,31.8,31.85,31.79,31.81,23955.0,25.5003,25.5404,25.4923,25.5083,23955.0
2018-05-11 14:00:00,31.81,31.82,31.79,31.79,26771.0,25.5083,25.5163,25.4923,25.4923,26771.0
2018-05-11 14:10:00,31.78,31.87,31.77,31.87,50694.0,25.4843,25.5564,25.4763,25.5564,50694.0
2018-05-11 14:20:00,31.86,31.94,31.86,31.94,34428.0,25.5484,25.6126,25.5484,25.6126,34428.0
2018-05-11 14:30:00,31.94,31.99,31.92,31.99,24268.0,25.6126,25.6527,25.5965,25.6527,24268.0
2018-05-11 14:40:00,31.99,31.99,31.94,31.95,34295.0,25.6527,25.6527,25.6126,25.6206,34295.0
2018-05-11 14:50:00,31.94,31.94,31.86,31.94,43282.0,25.6126,25.6126,25.5484,25.6126,43282.0
2018-05-11 15:00:00,31.94,31.96,31.88,31.94,54392.0,25.6126,25.6286,25.5645,25.6126,54392.0
2018-05-11 15:10:00,31.94,31.96,31.92,31.94,23600.0,25.6126,25.6286,25.5965,25.6126,23600.0
2018-05-11 15:20:00,31.94,31.94,31.9,31.91,29984.0,25.6126,25.6126,25.5805,25.5885,29984.0
2018-05-11 15:30:00,31.9,31.98,31.9,31.96,88072.0,25.5805,25.6446,25.5805,25.6286,88072.0
2018-05-11 15:40:00,31.96,31.97,31.92,31.92,119927.0,25.6286,25.6366,25.5965,25.5965,119927.0
2018-05-11 15:50:00,31.93,31.94,31.88,31.92,303666.0,25.6046,25.6126,25.5645,25.5965,303666.0
2018-05-14 09:30:00,31.94,32.0,31.63,31.8,76841.0,25.6126,25.6607,25.364,25.5003,76841.0
2018-05-14 09:40:00,31.76,31.99,31.65,31.72,208020.0,25.4682,25.6527,25.38,25.4362,208020.0
2018-05-14 09:50:00,31.72,31.9,31.69,31.81,35975.0,25.4362,25.5805,25.4121,25.5083,35975.0
2018-05-14 10:00:00,31.82,31.91,31.75,31.78,58419.0,25.5163,25.5885,25.4602,25.4843,58419.0
2018-05-14 10:10:00,31.79,31.79,31.63,31.77,43548.0,25.4923,25.4923,25.364,25.4763,43548.0
2018-05-14 10:20:00,31.77,31.84,31.69,31.78,36341.0,25.4763,25.5324,25.4121,25.4843,36341.0
2018-05-14 10:30:00,31.78,31.82,31.69,31.78,24579.0,25.4843,25.5163,25.4121,25.4843,24579.0
2018-05-14 10:40:00,31.78,31.87,31.75,31.82,58355.0,25.4843,25.5564,25.4602,25.5163,58355.0
2018-05-14 10:50:00,31.82,31.91,31.79,31.91,32871.0,25.5163,25.5885,25.4923,25.5885,32871.0
2018-05-14 11:00:00,31.9,31.95,31.81,31.83,41150.0,25.5805,25.6206,25.5083,25.5244,41150.0
2018-05-14 11:10:00,31.84,31.93,31.84,31.92,31788.0,25.5324,25.6046,25.5324,25.5965,31788.0
2018-05-14 11:20:00,31.92,31.95,31.87,31.9,49494.0,25.5965,25.6206,25.5564,25.5805,49494.0
2018-05-14 11:30:00,31.91,31.92,31.87,31.91,32765.0,25.5885,25.5965,25.5564,25.5885,32765.0
2018-05-14 11:40:00,31.9,31.97,31.86,31.9,32706.0,25.5805,25.6366,25.5484,25.5805,32706.0
2018-05-14 11:50:00,31.89,31.97,31.86,31.97,37605.0,25.5725,25.6366,25.5484,25.6366,37605.0
2018-05-14 12:00:00,31.96,32.18,31.96,32.14,60766.0,25.6286,25.805,25.6286,25.773,60766.0
2018-05-14 12:10:00,32.14,32.17,32.1,32.15,60302.0,25.773,25.797,25.7409,25.781,60302.0
2018-05-14 12:20:00,32.16,32.18,32.05,32.06,39145.0,25.789,25.805,25.7008,25.7088,39145.0
2018-05-14 12:30:00,32.07,32.12,32.02,32.02,26651.0,25.7168,25.7569,25.6767,25.6767,26651.0
2018-05-14 12:40:00,32.02,32.09,32.0,32.06,38278.0,25.6767,25.7329,25.6607,25.7088,38278.0
2018-05-14 12:50:00,32.07,32.09,32.04,32.07,34256.0,25.7168,25.7329,25.6928,25.7168,34256.0
2018-05-14 13:00:00,32.07,32.1,32.05,32.09,25426.0,25.7168,25.7409,25.7008,25.7329,25426.0
2018-05-14 13:10:00,32.08,32.2,32.06,32.15,36488.0,25.7248,25.8211,25.7088,25.781,36488.0
2018-05-14 13:20:00,32.14,32.15,32.07,32.11,22270.0,25.773,25.781,25.7168,25.7489,22270.0
2018-05-14 13:30:00,32.11,32.16,32.1,32.12,37079.0,25.7489,25.789,25.7409,25.7569,37079.0
2018-05-14 13:40:00,32.11,32.19,32.1,32.15,43713.0,25.7489,25.813,25.7409,25.781,43713.0
2018-05-14 13:50:00,32.15,32.21,32.13,32.17,46136.0,25.781,25.8291,25.7649,25.797,46136.0
2018-05-14 14:00:00,32.17,32.21,32.16,32.16,40720.0,25.797,25.8291,25.789,25.789,40720.0
2018-05-14 14:10:00,32.16,32.28,32.16,32.2,37184.0,25.789,25.8852,25.789,25.8211,37184.0
2018-05-14 14:20:00,32.19,32.19,32.15,32.16,48168.0,25.813,25.813,25.781,25.789,48168.0
2018-05-14 14:30:00,32.16,32.24,32.16,32.23,48366.0,25.789,25.8531,25.789,25.8451,48366.0
2018-05-14 14:40:00,32.23,32.26,32.2,32.24,47374.0,25.8451,25.8692,25.8211,25.8531,47374.0
2018-05-14 14:50:00,32.23,32.27,32.21,32.26,32823.0,25.8451,25.8772,25.8291,25.8692,32823.0
2018-05-14 15:00:00,32.25,32.3,32.21,32.3,60974.0,25.8612,25.9013,25.8291,25.9013,60974.0
2018-05-14 15:10:00,32.3,32.34,32.28,32.31,70245.0,25.9013,25.9333,25.8852,25.9093,70245.0
2018-05-14 15:20:00,32.3,32.44,32.29,32.43,117303.0,25.9013,26.0135,25.8932,26.0055,117303.0
2018-05-14 15:30:00,32.42,32.45,32.39,32.44,178150.0,25.9975,26.0215,25.9734,26.0135,178150.0
2018-05-14 15:40:00,32.43,32.44,32.34,32.41,181927.0,26.0055,26.0135,25.9333,25.9895,181927.0
2018-05-14 15:50:00,32.41,32.46,32.37,32.38,452399.0,25.9895,26.0296,25.9574,25.9654,452399.0
2018-05-15 09:30:00,32.35,32.58,32.1,32.32,96666.0,25.9414,26.1258,25.7409,25.9173,96666.0
2018-05-15 09:40:00,32.35,32.38,32.18,32.34,49328.0,25.9414,25.9654,25.805,25.9333,49328.0
2018-05-15 09:50:00,32.36,32.38,32.25,32.3,51977.0,25.9494,25.9654,25.8612,25.9013,51977.0
2018-05-15 10:00:00,32.29,32.48,32.25,32.43,39457.0,25.8932,26.0456,25.8612,26.0055,39457.0
2018-05-15 10:10:00,32.44,32.59,32.29,32.29,74753.0,26.0135,26.1338,25.8932,25.8932,74753.0
2018-05-15 10:20:00,32.31,32.62,32.27,32.45,124770.0,25.9093,26.1579,25.8772,26.0215,124770.0
2018-05-15 10:30:00,32.45,32.71,32.43,32.71,56674.0,26.0215,26.23,26.0055,26.23,56674.0
2018-05-15 10:40:00,32.7,32.73,32.66,32.67,40598.0,26.222,26.2461,26.1899,26.198,40598.0
2018-05-15 10:50:00,32.68,32.85,32.67,32.84,44099.0,26.206,26.3423,26.198,26.3343,44099.0
2018-05-15 11:00:00,32.84,32.91,32.77,32.77,33161.0,26.3343,26.3904,26.2781,26.2781,33161.0
2018-05-15 11:10:00,32.77,32.89,32.76,32.78,62227.0,26.2781,26.3744,26.2701,26.2862,62227.0
2018-05-15 11:20:00,32.79,32.8,32.71,32.72,38366.0,26.2942,26.3022,26.23,26.2381,38366.0
2018-05-15 11:30:00,32.74,32.76,32.59,32.6,53270.0,26.2541,26.2701,26.1338,26.1418,53270.0
2018-05-15 11:40:00,32.6,32.7,32.59,32.69,42065.0,26.1418,26.222,26.1338,26.214,42065.0
2018-05-15 11:50:00,32.68,32.73,32.63,32.64,33583.0,26.206,26.2461,26.1659,26.1739,33583.0
2018-05-15 12:00:00,32.64,32.65,32.58,32.6,30199.0,26.1739,26.1819,26.1258,26.1418,30199.0
2018-05-15 12:10:00,32.6,32.65,32.6,32.62,22684.0,26.1418,26.1819,26.1418,26.1579,22684.0
2018-05-15 12:20:00,32.64,32.67,32.58,32.6,37514.0,26.1739,26.198,26.1258,26.1418,37514.0
2018-05-15 12:30:00,32.61,32.69,32.61,32.68,25917.0,26.1498,26.214,26.1498,26.206,25917.0
2018-05-15 12:40:00,32.68,32.74,32.66,32.74,26973.0,26.206,26.2541,26.1899,26.2541,26973.0
2018-05-15 12:50:00,32.73,32.86,32.73,32.81,38870.0,26.2461,26.3503,26.2461,26.3102,38870.0
2018-05-15 13:00:00,32.8,32.82,32.76,32.78,26140.0,26.3022,26.3182,26.2701,26.2862,26140.0
2018-05-15 13:10:00,32.77,32.79,32.73,32.78,20952.0,26.2781,26.2942,26.2461,26.2862,20952.0
2018-05-15 13:20:00,32.78,32.81,32.72,32.73,26662.0,26.2862,26.3102,26.2381,26.2461,26662.0
2018-05-15 13:30:00,32.74,32.75,32.67,32.72,19060.0,26.2541,26.2621,26.198,26.2381,19060.0
2018-05-15 13:40:00,32.73,32.78,32.72,32.78,23673.0,26.2461,26.2862,26.2381,26.2862,23673.0
2018-05-15 13:50:00,32.78,32.79,32.73,32.77,24959.0,26.2862,26.2942,26.2461,26.2781,24959.0
2018-05-15 14:00:00,32.77,32.78,32.74,32.74,48487.0,26.2781,26.2862,26.2541,26.2541,48487.0
2018-05-15 14:10:00,32.75,32.75,32.63,32.64,25255.0,26.2621,26.2621,26.1659,26.1739,25255.0
2018-05-15 14:20:00,32.63,32.67,32.6,32.6,29139.0,26.1659,26.198,26.1418,26.1418,29139.0
2018-05-15 14:30:00,32.6,32.68,32.56,32.66,28007.0,26.1418,26.206,26.1097,26.1899,28007.0
2018-05-15 14:40:00,32.67,32.67,32.63,32.63,23650.0,26.198,26.198,26.1659,26.1659,23650.0
2018-05-15 14:50:00,32.64,32.71,32.63,32.69,39875.0,26.1739,26.23,26.1659,26.214,39875.0
2018-05-15 15:00:00,32.7,32.75,32.69,32.72,37151.0,26.222,26.2621,26.214,26.2381,37151.0
2018-05-15 15:10:00,32.71,32.72,32.64,32.71,34700.0,26.23,26.2381,26.1739,26.23,34700.0
2018-05-15 15:20:00,32.71,32.72,32.6,32.61,48765.0,26.23,26.2381,26.1418,26.1498,48765.0
2018-05-15 15:30:00,32.61,32.66,32.57,32.6,64590.0,26.1498,26.1899,26.1178,26.1418,64590.0
2018-05-15 15:40:00,32.6,32.64,32.54,32.62,114931.0,26.1418,26.1739,26.0937,26.1579,114931.0
2018-05-15 15:50:00,32.63,32.72,32.63,32.71,257329.0,26.1659,26.2381,26.1659,26.23,257329.0
2018-05-16 09:30:00,33.0,33.71,32.98,33.45,80726.0,26.4626,27.0319,26.4465,26.8234,80726.0
2018-05-16 09:40:00,33.49,33.72,33.43,33.55,68109.0,26.8555,27.0399,26.8074,26.9036,68109.0
2018-05-16 09:50:00,33.54,33.58,33.47,33.55,74411.0,26.8956,26.9277,26.8395,26.9036,74411.0
2018-05-16 10:00:00,33.57,33.57,33.29,33.32,49663.0,26.9197,26.9197,26.6951,26.7192,49663.0
2018-05-16 10:10:00,33.31,33.33,33.07,33.15,66952.0,26.7112,26.7272,26.5187,26.5829,66952.0
2018-05-16 10:20:00,33.14,33.17,33.0,33.0,33214.0,26.5748,26.5989,26.4626,26.4626,33214.0
2018-05-16 10:30:00,33.01,33.02,32.82,32.94,56675.0,26.4706,26.4786,26.3182,26.4145,56675.0
2018-05-16 10:40:00,32.92,33.24,32.92,33.14,44474.0,26.3984,26.655,26.3984,26.5748,44474.0
2018-05-16 10:50:00,33.14,33.31,33.11,33.25,26990.0,26.5748,26.7112,26.5508,26.6631,26990.0
2018-05-16 11:00:00,33.25,33.27,33.13,33.17,51575.0,26.6631,26.6791,26.5668,26.5989,51575.0
2018-05-16 11:10:00,33.17,33.22,33.0,33.02,42710.0,26.5989,26.639,26.4626,26.4786,42710.0
2018-05-16 11:20:00,33.02,33.08,32.89,32.91,56699.0,26.4786,26.5267,26.3744,26.3904,56699.0
2018-05-16 11:30:00,32.89,32.9,32.78,32.81,46904.0,26.3744,26.3824,26.2862,26.3102,46904.0
2018-05-16 11:40:00,32.81,32.97,32.8,32.93,34509.0,26.3102,26.4385,26.3022,26.4065,34509.0
2018-05-16 11:50:00,32.94,32.99,32.91,32.94,32250.0,26.4145,26.4546,26.3904,26.4145,32250.0
2018-05-16 12:00:00,32.95,33.02,32.92,32.92,22941.0,26.4225,26.4786,26.3984,26.3984,22941.0
2018-05-16 12:10:00,32.94,33.03,32.9,33.0,16343.0,26.4145,26.4866,26.3824,26.4626,16343.0
2018-05-16 12:20:00,33.01,33.08,32.99,33.06,18610.0,26.4706,26.5267,26.4546,26.5107,18610.0
2018-05-16 12:30:00,33.05,33.11,33.02,33.09,17695.0,26.5027,26.5508,26.4786,26.5348,17695.0
2018-05-16 12:40:00,33.1,33.1,33.04,33.07,18901.0,26.5428,26.5428,26.4947,26.5187,18901.0
2018-05-16 12:50:00,33.07,33.13,33.07,33.11,9372.0,26.5187,26.5668,26.5187,26.5508,9372.0
2018-05-16 13:00:00,33.11,33.11,33.05,33.08,9416.0,26.5508,26.5508,26.5027,26.5267,9416.0
2018-05-16 13:10:00,33.09,33.15,33.06,33.11,16259.0,26.5348,26.5829,26.5107,26.5508,16259.0
2018-05-16 13:20:00,33.13,33.16,33.09,33.1,8511.0,26.5668,26.5909,26.5348,26.5428,8511.0
2018-05-16 13:30:00,33.11,33.12,33.05,33.11,31305.0,26.5508,26.5588,26.5027,26.5508,31305.0
2018-05-16 13:40:00,33.12,33.15,33.11,33.15,9909.0,26.5588,26.5829,26.5508,26.5829,9909.0
2018-05-16 13:50:00,33.14,33.24,33.13,33.23,15257.0,26.5748,26.655,26.5668,26.647,15257.0
2018-05-16 14:00:00,33.24,33.25,33.18,33.2,28545.0,26.655,26.6631,26.6069,26.623,28545.0
2018-05-16 14:10:00,33.2,33.2,33.16,33.16,30207.0,26.623,26.623,26.5909,26.5909,30207.0
2018-05-16 14:20:00,33.16,33.2,33.13,33.17,43243.0,26.5909,26.623,26.5668,26.5989,43243.0
2018-05-16 14:30:00,33.18,33.21,33.16,33.19,59791.0,26.6069,26.631,26.5909,26.6149,59791.0
2018-05-16 14:40:00,33.2,33.2,33.16,33.16,52395.0,26.623,26.623,26.5909,26.5909,52395.0
2018-05-16 14:50:00,33.17,33.19,33.1,33.11,54172.0,26.5989,26.6149,26.5428,26.5508,54172.0
2018-05-16 15:00:00,33.1,33.12,32.97,33.04,140093.0,26.5428,26.5588,26.4385,26.4947,140093.0
2018-05-16 15:10:00,33.04,33.04,32.91,32.97,110419.0,26.4947,26.4947,26.3904,26.4385,110419.0
2018-05-16 15:20:00,32.97,32.98,32.91,32.91,59787.0,26.4385,26.4465,26.3904,26.3904,59787.0
2018-05-16 15:30:00,32.91,32.91,32.79,32.85,168118.0,26.3904,26.3904,26.2942,26.3423,168118.0
2018-05-16 15:40:00,32.84,32.86,32.73,32.73,157111.0,26.3343,26.3503,26.2461,26.2461,157111.0
2018-05-16 15:50:00,32.74,32.79,32.68,32.79,241989.0,26.2541,26.2942,26.206,26.2942,241989.0
2018-05-17 09:30:00,32.63,33.02,32.38,32.39,84004.0,26.1659,26.4786,25.9654,25.9734,84004.0
2018-05-17 09:40:00,32.37,32.64,32.33,32.46,94023.0,25.9574,26.1739,25.9253,26.0296,94023.0
2018-05-17 09:50:00,32.47,32.59,32.41,32.41,100307.0,26.0376,26.1338,25.9895,25.9895,100307.0
2018-05-17 10:00:00,32.43,32.43,32.27,32.29,77108.0,26.0055,26.0055,25.8772,25.8932,77108.0
2018-05-17 10:10:00,32.29,32.52,32.28,32.5,39380.0,25.8932,26.0777,25.8852,26.0616,39380.0
2018-05-17 10:20:00,32.49,32.52,32.33,32.36,94340.0,26.0536,26.0777,25.9253,25.9494,94340.0
2018-05-17 10:30:00,32.37,32.53,32.37,32.49,33154.0,25.9574,26.0857,25.9574,26.0536,33154.0
2018-05-17 10:40:00,32.48,32.48,32.38,32.39,69570.0,26.0456,26.0456,25.9654,25.9734,69570.0
2018-05-17 10:50:00,32.37,32.52,32.37,32.42,111218.0,25.9574,26.0777,25.9574,25.9975,111218.0
2018-05-17 11:00:00,32.41,32.5,32.36,32.47,220644.0,25.9895,26.0616,25.9494,26.0376,220644.0
2018-05-17 11:10:00,32.47,32.47,32.37,32.42,38800.0,26.0376,26.0376,25.9574,25.9975,38800.0
2018-05-17 11:20:00,32.42,32.43,32.37,32.42,29019.0,25.9975,26.0055,25.9574,25.9975,29019.0
2018-05-17 11:30:00,32.42,32.42,32.28,32.3,27477.0,25.9975,25.9975,25.8852,25.9013,27477.0
2018-05-17 11:40:00,32.29,32.46,32.28,32.46,81650.0,25.8932,26.0296,25.8852,26.0296,81650.0
2018-05-17 11:50:00,32.45,32.47,32.3,32.31,71493.0,26.0215,26.0376,25.9013,25.9093,71493.0
2018-05-17 12:00:00,32.32,32.34,32.25,32.3,56446.0,25.9173,25.9333,25.8612,25.9013,56446.0
2018-05-17 12:10:00,32.3,32.4,32.3,32.33,29016.0,25.9013,25.9814,25.9013,25.9253,29016.0
2018-05-17 12:20:00,32.32,32.39,32.29,32.36,24781.0,25.9173,25.9734,25.8932,25.9494,24781.0
2018-05-17 12:30:00,32.36,32.36,32.28,32.3,22603.0,25.9494,25.9494,25.8852,25.9013,22603.0
2018-05-17 12:40:00,32.3,32.3,32.23,32.26,29931.0,25.9013,25.9013,25.8451,25.8692,29931.0
2018-05-17 12:50:00,32.25,32.33,32.23,32.31,18438.0,25.8612,25.9253,25.8451,25.9093,18438.0
2018-05-17 13:00:00,32.31,32.35,32.28,32.31,54752.0,25.9093,25.9414,25.8852,25.9093,54752.0
2018-05-17 13:10:00,32.31,32.32,32.27,32.3,43606.0,25.9093,25.9173,25.8772,25.9013,43606.0
2018-05-17 13:20:00,32.32,32.36,32.3,32.35,54093.0,25.9173,25.9494,25.9013,25.9414,54093.0
2018-05-17 13:30:00,32.35,32.36,32.34,32.34,41949.0,25.9414,25.9494,25.9333,25.9333,41949.0
2018-05-17 13:40:00,32.34,32.36,32.28,32.32,48058.0,25.9333,25.9494,25.8852,25.9173,48058.0
2018-05-17 13:50:00,32.33,32.35,32.18,32.21,62316.0,25.9253,25.9414,25.805,25.8291,62316.0
2018-05-17 14:00:00,32.22,32.22,32.13,32.18,47394.0,25.8371,25.8371,25.7649,25.805,47394.0
2018-05-17 14:10:00,32.19,32.2,32.1,32.17,109379.0,25.813,25.8211,25.7409,25.797,109379.0
2018-05-17 14:20:00,32.18,32.19,32.1,32.1,44207.0,25.805,25.813,25.7409,25.7409,44207.0
2018-05-17 14:30:00,32.09,32.2,32.09,32.19,33296.0,25.7329,25.8211,25.7329,25.813,33296.0
2018-05-17 14:40:00,32.19,32.21,32.17,32.2,26731.0,25.813,25.8291,25.797,25.8211,26731.0
2018-05-17 14:50:00,32.2,32.21,32.02,32.05,82138.0,25.8211,25.8291,25.6767,25.7008,82138.0
2018-05-17 15:00:00,32.05,32.13,32.04,32.12,46521.0,25.7008,25.7649,25.6928,25.7569,46521.0
2018-05-17 15:10:00,32.11,32.14,32.09,32.11,60133.0,25.7489,25.773,25.7329,25.7489,60133.0
2018-05-17 15:20:00,32.1,32.12,32.06,32.07,33914.0,25.7409,25.7569,25.7088,25.7168,33914.0
2018-05-17 15:30:00,32.06,32.12,32.06,32.09,70899.0,25.7088,25.7569,25.7088,25.7329,70899.0
2018-05-17 15:40:00,32.09,32.12,32.07,32.1,69490.0,25.7329,25.7569,25.7168,25.7409,69490.0
2018-05-17 15:50:00,32.11,32.11,32.02,32.07,161677.0,25.7489,25.7489,25.6767,25.7168,161677.0
2018-05-18 09:30:00,32.04,32.25,31.89,31.95,34634.0,25.6928,25.8612,25.5725,25.6206,34634.0
2018-05-18 09:40:00,31.93,31.97,31.68,31.69,37932.0,25.6046,25.6366,25.4041,25.4121,37932.0
2018-05-18 09:50:00,31.68,31.71,31.56,31.68,99455.0,25.4041,25.4281,25.3079,25.4041,99455.0
2018-05-18 10:00:00,31.69,31.82,31.68,31.73,37902.0,25.4121,25.5163,25.4041,25.4442,37902.0
2018-05-18 10:10:00,31.75,31.77,31.71,31.71,12852.0,25.4602,25.4763,25.4281,25.4281,12852.0
2018-05-18 10:20:00,31.73,31.85,31.72,31.79,53311.0,25.4442,25.5404,25.4362,25.4923,53311.0
2018-05-18 10:30:00,31.79,31.81,31.6,31.6,23656.0,25.4923,25.5083,25.3399,25.3399,23656.0
2018-05-18 10:40:00,31.59,31.65,31.57,31.61,60347.0,25.3319,25.38,25.3159,25.3479,60347.0
2018-05-18 10:50:00,31.62,31.69,31.58,31.59,127916.0,25.356,25.4121,25.3239,25.3319,127916.0
2018-05-18 11:00:00,31.59,31.62,31.55,31.62,51980.0,25.3319,25.356,25.2998,25.356,51980.0
2018-05-18 11:10:00,31.62,31.65,31.59,31.62,77512.0,25.356,25.38,25.3319,25.356,77512.0
2018-05-18 11:20:00,31.63,31.63,31.49,31.5,100182.0,25.364,25.364,25.2517,25.2597,100182.0
2018-05-18 11:30:00,31.5,31.5,31.44,31.46,40669.0,25.2597,25.2597,25.2116,25.2277,40669.0
2018-05-18 11:40:00,31.46,31.51,31.42,31.44,34533.0,25.2277,25.2678,25.1956,25.2116,34533.0
2018-05-18 11:50:00,31.43,31.43,31.36,31.37,23395.0,25.2036,25.2036,25.1475,25.1555,23395.0
2018-05-18 12:00:00,31.37,31.37,31.28,31.34,26448.0,25.1555,25.1555,25.0833,25.1314,26448.0
2018-05-18 12:10:00,31.34,31.34,31.25,31.29,19240.0,25.1314,25.1314,25.0593,25.0913,19240.0
2018-05-18 12:20:00,31.29,31.29,31.23,31.25,27294.0,25.0913,25.0913,25.0432,25.0593,27294.0
2018-05-18 12:30:00,31.25,31.28,31.24,31.28,15865.0,25.0593,25.0833,25.0512,25.0833,15865.0
2018-05-18 12:40:00,31.28,31.35,31.28,31.35,23262.0,25.0833,25.1395,25.0833,25.1395,23262.0
2018-05-18 12:50:00,31.35,31.4,31.35,31.4,19092.0,25.1395,25.1795,25.1395,25.1795,19092.0
2018-05-18 13:00:00,31.4,31.4,31.31,31.31,17368.0,25.1795,25.1795,25.1074,25.1074,17368.0
2018-05-18 13:10:00,31.32,31.36,31.3,31.3,22896.0,25.1154,25.1475,25.0994,25.0994,22896.0
2018-05-18 13:20:00,31.29,31.3,31.14,31.17,71660.0,25.0913,25.0994,24.9711,24.9951,71660.0
2018-05-18 13:30:00,31.18,31.19,31.11,31.12,19132.0,25.0031,25.0112,24.947,24.955,19132.0
2018-05-18 13:40:00,31.12,31.15,31.09,31.13,22976.0,24.955,24.9791,24.931,24.963,22976.0
2018-05-18 13:50:00,31.13,31.14,31.06,31.06,26076.0,24.963,24.9711,24.9069,24.9069,26076.0
2018-05-18 14:00:00,31.06,31.23,31.05,31.23,30247.0,24.9069,25.0432,24.8989,25.0432,30247.0
2018-05-18 14:10:00,31.24,31.26,31.18,31.23,25337.0,25.0512,25.0673,25.0031,25.0432,25337.0
2018-05-18 14:20:00,31.24,31.24,31.19,31.21,22209.0,25.0512,25.0512,25.0112,25.0272,22209.0
2018-05-18 14:30:00,31.2,31.21,31.14,31.18,33680.0,25.0192,25.0272,24.9711,25.0031,33680.0
2018-05-18 14:40:00,31.18,31.19,31.13,31.13,17475.0,25.0031,25.0112,24.963,24.963,17475.0
2018-05-18 14:50:00,31.13,31.18,31.11,31.16,55293.0,24.963,25.0031,24.947,24.9871,55293.0
2018-05-18 15:00:00,31.16,31.17,31.03,31.05,101106.0,24.9871,24.9951,24.8828,24.8989,101106.0
2018-05-18 15:10:00,31.05,31.13,31.04,31.07,27990.0,24.8989,24.963,24.8909,24.9149,27990.0
2018-05-18 15:20:00,31.08,31.08,31.02,31.04,60515.0,24.9229,24.9229,24.8748,24.8909,60515.0
2018-05-18 15:30:00,31.04,31.04,30.96,31.01,79778.0,24.8909,24.8909,24.8267,24.8668,79778.0
2018-05-18 15:40:00,31.01,31.03,30.94,30.96,192336.0,24.8668,24.8828,24.8107,24.8267,192336.0
2018-05-18 15:50:00,30.96,31.05,30.95,31.0,355258.0,24.8267,24.8989,24.8187,24.8588,355258.0
2018-05-21 09:30:00,31.09,31.24,30.91,30.91,98003.0,24.931,25.0512,24.7866,24.7866,98003.0
2018-05-21 09:40:00,30.92,31.05,30.9,31.03,46930.0,24.7946,24.8989,24.7786,24.8828,46930.0
2018-05-21 09:50:00,31.05,31.13,30.84,30.84,48870.0,24.8989,24.963,24.7305,24.7305,48870.0
2018-05-21 10:00:00,30.84,30.85,30.74,30.79,64378.0,24.7305,24.7385,24.6503,24.6904,64378.0
2018-05-21 10:10:00,30.79,30.93,30.78,30.91,50589.0,24.6904,24.8027,24.6824,24.7866,50589.0
2018-05-21 10:20:00,30.91,30.92,30.77,30.79,62605.0,24.7866,24.7946,24.6744,24.6904,62605.0
2018-05-21 10:30:00,30.79,30.99,30.79,30.95,56928.0,24.6904,24.8508,24.6904,24.8187,56928.0
2018-05-21 10:40:00,30.96,31.16,30.95,31.05,90292.0,24.8267,24.9871,24.8187,24.8989,90292.0
2018-05-21 10:50:00,31.06,31.07,30.99,31.05,67857.0,24.9069,24.9149,24.8508,24.8989,67857.0
2018-05-21 11:00:00,31.05,31.07,30.99,31.02,75394.0,24.8989,24.9149,24.8508,24.8748,75394.0
2018-05-21 11:10:00,31.02,31.1,31.01,31.08,53604.0,24.8748,24.939,24.8668,24.9229,53604.0
2018-05-21 11:20:00,31.08,31.11,30.98,31.04,79627.0,24.9229,24.947,24.8428,24.8909,79627.0
2018-05-21 11:30:00,31.04,31.05,30.99,31.02,34600.0,24.8909,24.8989,24.8508,24.8748,34600.0
2018-05-21 11:40:00,31.02,31.04,30.93,30.96,63987.0,24.8748,24.8909,24.8027,24.8267,63987.0
2018-05-21 11:50:00,30.96,31.03,30.96,31.03,49143.0,24.8267,24.8828,24.8267,24.8828,49143.0
2018-05-21 12:00:00,31.03,31.06,30.99,31.06,32894.0,24.8828,24.9069,24.8508,24.9069,32894.0
2018-05-21 12:10:00,31.06,31.1,31.02,31.03,34230.0,24.9069,24.939,24.8748,24.8828,34230.0
2018-05-21 12:20:00,31.03,31.04,30.92,30.92,53762.0,24.8828,24.8909,24.7946,24.7946,53762.0
2018-05-21 12:30:00,30.92,30.93,30.87,30.89,52073.0,24.7946,24.8027,24.7545,24.7706,52073.0
2018-05-21 12:40:00,30.88,30.89,30.74,30.74,62586.0,24.7626,24.7706,24.6503,24.6503,62586.0
2018-05-21 12:50:00,30.75,30.75,30.68,30.69,72386.0,24.6583,24.6583,24.6022,24.6102,72386.0
2018-05-21 13:00:00,30.69,30.73,30.65,30.7,69063.0,24.6102,24.6423,24.5781,24.6182,69063.0
2018-05-21 13:10:00,30.69,30.77,30.67,30.73,59757.0,24.6102,24.6744,24.5942,24.6423,59757.0
2018-05-21 13:20:00,30.72,30.76,30.7,30.7,45548.0,24.6343,24.6663,24.6182,24.6182,45548.0
2018-05-21 13:30:00,30.69,30.72,30.69,30.7,64310.0,24.6102,24.6343,24.6102,24.6182,64310.0
2018-05-21 13:40:00,30.7,30.7,30.46,30.46,84456.0,24.6182,24.6182,24.4258,24.4258,84456.0
2018-05-21 13:50:00,30.45,30.48,30.37,30.44,71356.0,24.4177,24.4418,24.3536,24.4097,71356.0
2018-05-21 14:00:00,30.45,30.45,30.39,30.4,33736.0,24.4177,24.4177,24.3696,24.3777,33736.0
2018-05-21 14:10:00,30.39,30.47,30.39,30.42,54533.0,24.3696,24.4338,24.3696,24.3937,54533.0
2018-05-21 14:20:00,30.42,30.44,30.36,30.43,55993.0,24.3937,24.4097,24.3456,24.4017,55993.0
2018-05-21 14:30:00,30.44,30.44,30.39,30.43,42406.0,24.4097,24.4097,24.3696,24.4017,42406.0
2018-05-21 14:40:00,30.43,30.55,30.42,30.51,61967.0,24.4017,24.4979,24.3937,24.4659,61967.0
2018-05-21 14:50:00,30.52,30.53,30.49,30.5,41985.0,24.4739,24.4819,24.4498,24.4578,41985.0
2018-05-21 15:00:00,30.51,30.6,30.5,30.57,68414.0,24.4659,24.538,24.4578,24.514,68414.0
2018-05-21 15:10:00,30.56,30.57,30.51,30.52,74240.0,24.506,24.514,24.4659,24.4739,74240.0
2018-05-21 15:20:00,30.52,30.53,30.45,30.45,51574.0,24.4739,24.4819,24.4177,24.4177,51574.0
2018-05-21 15:30:00,30.45,30.47,30.36,30.41,105908.0,24.4177,24.4338,24.3456,24.3857,105908.0
2018-05-21 15:40:00,30.41,30.43,30.35,30.38,175291.0,24.3857,24.4017,24.3376,24.3616,175291.0
2018-05-21 15:50:00,30.38,30.42,30.37,30.4,239425.0,24.3616,24.3937,24.3536,24.3777,239425.0
2018-05-22 09:30:00,30.67,30.67,30.48,30.5,68129.0,24.5942,24.5942,24.4418,24.4578,68129.0
2018-05-22 09:40:00,30.5,30.51,30.29,30.34,38915.0,24.4578,24.4659,24.2894,24.3295,38915.0
2018-05-22 09:50:00,30.34,30.5,30.33,30.48,48601.0,24.3295,24.4578,24.3215,24.4418,48601.0
2018-05-22 10:00:00,30.47,30.55,30.44,30.51,102898.0,24.4338,24.4979,24.4097,24.4659,102898.0
2018-05-22 10:10:00,30.51,30.74,30.51,30.63,57515.0,24.4659,24.6503,24.4659,24.5621,57515.0
2018-05-22 10:20:00,30.62,30.62,30.46,30.47,25704.0,24.5541,24.5541,24.4258,24.4338,25704.0
2018-05-22 10:30:00,30.47,30.47,30.33,30.33,62884.0,24.4338,24.4338,24.3215,24.3215,62884.0
2018-05-22 10:40:00,30.33,30.38,30.17,30.21,80304.0,24.3215,24.3616,24.1932,24.2253,80304.0
2018-05-22 10:50:00,30.22,30.24,30.14,30.14,42643.0,24.2333,24.2493,24.1692,24.1692,42643.0
2018-05-22 11:00:00,30.16,30.21,30.11,30.13,43191.0,24.1852,24.2253,24.1451,24.1611,43191.0
2018-05-22 11:10:00,30.14,30.2,30.06,30.09,47186.0,24.1692,24.2173,24.105,24.1291,47186.0
2018-05-22 11:20:00,30.07,30.1,30.02,30.04,30352.0,24.113,24.1371,24.0729,24.089,30352.0
2018-05-22 11:30:00,30.04,30.04,29.99,30.02,64972.0,24.089,24.089,24.0489,24.0729,64972.0
2018-05-22 11:40:00,30.02,30.02,29.99,30.02,44353.0,24.0729,24.0729,24.0489,24.0729,44353.0
2018-05-22 11:50:00,30.02,30.03,29.97,30.01,42506.0,24.0729,24.081,24.0328,24.0649,42506.0
2018-05-22 12:00:00,30.02,30.02,29.94,29.95,64980.0,24.0729,24.0729,24.0088,24.0168,64980.0
2018-05-22 12:10:00,29.96,30.06,29.95,30.05,27622.0,24.0248,24.105,24.0168,24.097,27622.0
2018-05-22 12:20:00,30.06,30.07,29.98,29.99,33824.0,24.105,24.113,24.0409,24.0489,33824.0
2018-05-22 12:30:00,29.98,30.0,29.95,30.0,36005.0,24.0409,24.0569,24.0168,24.0569,36005.0
2018-05-22 12:40:00,30.0,30.02,29.96,29.99,40745.0,24.0569,24.0729,24.0248,24.0489,40745.0
2018-05-22 12:50:00,30.0,30.05,29.95,30.05,24743.0,24.0569,24.097,24.0168,24.097,24743.0
2018-05-22 13:00:00,30.05,30.06,30.0,30.01,25068.0,24.097,24.105,24.0569,24.0649,25068.0
2018-05-22 13:10:00,30.01,30.03,30.0,30.0,19583.0,24.0649,24.081,24.0569,24.0569,19583.0
2018-05-22 13:20:00,30.0,30.03,29.96,30.03,32881.0,24.0569,24.081,24.0248,24.081,32881.0
2018-05-22 13:30:00,30.02,30.02,29.95,29.96,34158.0,24.0729,24.0729,24.0168,24.0248,34158.0
2018-05-22 13:40:00,29.96,30.01,29.95,30.0,41471.0,24.0248,24.0649,24.0168,24.0569,41471.0
2018-05-22 13:50:00,30.0,30.04,30.0,30.01,38538.0,24.0569,24.089,24.0569,24.0649,38538.0
2018-05-22 14:00:00,30.01,30.08,30.01,30.07,29360.0,24.0649,24.121,24.0649,24.113,29360.0
2018-05-22 14:10:00,30.06,30.1,30.06,30.06,23368.0,24.105,24.1371,24.105,24.105,23368.0
2018-05-22 14:20:00,30.06,30.1,30.04,30.09,28771.0,24.105,24.1371,24.089,24.1291,28771.0
2018-05-22 14:30:00,30.09,30.12,30.08,30.09,21764.0,24.1291,24.1531,24.121,24.1291,21764.0
2018-05-22 14:40:00,30.1,30.12,30.09,30.12,19284.0,24.1371,24.1531,24.1291,24.1531,19284.0
2018-05-22 14:50:00,30.12,30.12,30.04,30.06,54080.0,24.1531,24.1531,24.089,24.105,54080.0
2018-05-22 15:00:00,30.06,30.09,30.05,30.08,50609.0,24.105,24.1291,24.097,24.121,50609.0
2018-05-22 15:10:00,30.07,30.08,30.04,30.05,27456.0,24.113,24.121,24.089,24.097,27456.0
2018-05-22 15:20:00,30.04,30.07,30.03,30.04,25678.0,24.089,24.113,24.081,24.089,25678.0
2018-05-22 15:30:00,30.05,30.05,30.0,30.0,53602.0,24.097,24.097,24.0569,24.0569,53602.0
2018-05-22 15:40:00,30.0,30.03,29.99,30.02,96110.0,24.0569,24.081,24.0489,24.0729,96110.0
2018-05-22 15:50:00,30.02,30.03,29.98,30.0,201621.0,24.0729,24.081,24.0409,24.0569,201621.0
2018-05-23 09:30:00,30.0,30.25,29.95,30.02,87812.0,24.0569,24.2574,24.0168,24.0729,87812.0
2018-05-23 09:40:00,30.05,30.41,30.05,30.38,91420.0,24.097,24.3857,24.097,24.3616,91420.0
2018-05-23 09:50:00,30.39,30.48,30.34,30.48,73679.0,24.3696,24.4418,24.3295,24.4418,73679.0
2018-05-23 10:00:00,30.48,30.5,30.19,30.21,72563.0,24.4418,24.4578,24.2093,24.2253,72563.0
2018-05-23 10:10:00,30.19,30.35,30.18,30.33,51150.0,24.2093,24.3376,24.2012,24.3215,51150.0
2018-05-23 10:20:00,30.32,30.54,30.31,30.54,35960.0,24.3135,24.4899,24.3055,24.4899,35960.0
2018-05-23 10:30:00,30.53,30.56,30.44,30.44,19603.0,24.4819,24.506,24.4097,24.4097,19603.0
2018-05-23 10:40:00,30.43,30.43,30.27,30.3,26986.0,24.4017,24.4017,24.2734,24.2975,26986.0
2018-05-23 10:50:00,30.3,30.37,30.23,30.23,52115.0,24.2975,24.3536,24.2413,24.2413,52115.0
2018-05-23 11:00:00,30.22,30.37,30.21,30.33,34258.0,24.2333,24.3536,24.2253,24.3215,34258.0
2018-05-23 11:10:00,30.34,30.34,30.26,30.31,18678.0,24.3295,24.3295,24.2654,24.3055,18678.0
2018-05-23 11:20:00,30.3,30.44,30.3,30.38,43094.0,24.2975,24.4097,24.2975,24.3616,43094.0
2018-05-23 11:30:00,30.39,30.43,30.36,30.39,35806.0,24.3696,24.4017,24.3456,24.3696,35806.0
2018-05-23 11:40:00,30.39,30.43,30.37,30.4,15040.0,24.3696,24.4017,24.3536,24.3777,15040.0
2018-05-23 11:50:00,30.4,30.57,30.4,30.54,51923.0,24.3777,24.514,24.3777,24.4899,51923.0
2018-05-23 12:00:00,30.55,30.56,30.44,30.49,31313.0,24.4979,24.506,24.4097,24.4498,31313.0
2018-05-23 12:10:00,30.47,30.5,30.26,30.36,64965.0,24.4338,24.4578,24.2654,24.3456,64965.0
2018-05-23 12:20:00,30.35,30.41,30.34,30.36,33692.0,24.3376,24.3857,24.3295,24.3456,33692.0
2018-05-23 12:30:00,30.36,30.38,30.22,30.27,22371.0,24.3456,24.3616,24.2333,24.2734,22371.0
2018-05-23 12:40:00,30.27,30.34,30.24,30.32,22052.0,24.2734,24.3295,24.2493,24.3135,22052.0
2018-05-23 12:50:00,30.33,30.35,30.32,30.34,10875.0,24.3215,24.3376,24.3135,24.3295,10875.0
2018-05-23 13:00:00,30.34,30.35,30.29,30.3,33702.0,24.3295,24.3376,24.2894,24.2975,33702.0
2018-05-23 13:10:00,30.3,30.33,30.29,30.3,19189.0,24.2975,24.3215,24.2894,24.2975,19189.0
2018-05-23 13:20:00,30.31,30.39,30.31,30.38,33047.0,24.3055,24.3696,24.3055,24.3616,33047.0
2018-05-23 13:30:00,30.37,30.39,30.35,30.35,47961.0,24.3536,24.3696,24.3376,24.3376,47961.0
2018-05-23 13:40:00,30.36,30.41,30.35,30.37,25930.0,24.3456,24.3857,24.3376,24.3536,25930.0
2018-05-23 13:50:00,30.37,30.39,30.35,30.35,31770.0,24.3536,24.3696,24.3376,24.3376,31770.0
2018-05-23 14:00:00,30.36,30.42,30.34,30.42,24206.0,24.3456,24.3937,24.3295,24.3937,24206.0
2018-05-23 14:10:00,30.43,30.58,30.42,30.54,59427.0,24.4017,24.522,24.3937,24.4899,59427.0
2018-05-23 14:20:00,30.54,30.61,30.52,30.54,19987.0,24.4899,24.5461,24.4739,24.4899,19987.0
2018-05-23 14:30:00,30.54,30.54,30.48,30.49,12964.0,24.4899,24.4899,24.4418,24.4498,12964.0
2018-05-23 14:40:00,30.49,30.49,30.42,30.44,27915.0,24.4498,24.4498,24.3937,24.4097,27915.0
2018-05-23 14:50:00,30.45,30.53,30.44,30.5,39708.0,24.4177,24.4819,24.4097,24.4578,39708.0
2018-05-23 15:00:00,30.51,30.58,30.48,30.57,44685.0,24.4659,24.522,24.4418,24.514,44685.0
2018-05-23 15:10:00,30.57,30.57,30.52,30.52,11466.0,24.514,24.514,24.4739,24.4739,11466.0
2018-05-23 15:20:00,30.52,30.58,30.51,30.55,34500.0,24.4739,24.522,24.4659,24.4979,34500.0
2018-05-23 15:30:00,30.55,30.57,30.51,30.51,27729.0,24.4979,24.514,24.4659,24.4659,27729.0
2018-05-23 15:40:00,30.52,30.56,30.5,30.55,74325.0,24.4739,24.506,24.4578,24.4979,74325.0
2018-05-23 15:50:00,30.55,30.57,30.52,30.55,175352.0,24.4979,24.514,24.4739,24.4979,175352.0
2018-05-24 09:30:00,30.37,30.6,30.36,30.38,32724.0,24.3536,24.538,24.3456,24.3616,32724.0
2018-05-24 09:40:00,30.38,30.52,30.29,30.42,35314.0,24.3616,24.4739,24.2894,24.3937,35314.0
2018-05-24 09:50:00,30.43,30.58,30.33,30.53,22846.0,24.4017,24.522,24.3215,24.4819,22846.0
2018-05-24 10:00:00,30.55,30.71,30.54,30.69,36553.0,24.4979,24.6262,24.4899,24.6102,36553.0
2018-05-24 10:10:00,30.72,30.73,30.65,30.67,30268.0,24.6343,24.6423,24.5781,24.5942,30268.0
2018-05-24 10:20:00,30.68,30.68,30.51,30.52,35378.0,24.6022,24.6022,24.4659,24.4739,35378.0
2018-05-24 10:30:00,30.53,30.68,30.48,30.65,28646.0,24.4819,24.6022,24.4418,24.5781,28646.0
2018-05-24 10:40:00,30.65,30.74,30.64,30.69,31690.0,24.5781,24.6503,24.5701,24.6102,31690.0
2018-05-24 10:50:00,30.69,30.73,30.65,30.72,29729.0,24.6102,24.6423,24.5781,24.6343,29729.0
2018-05-24 11:00:00,30.73,30.94,30.73,30.87,69419.0,24.6423,24.8107,24.6423,24.7545,69419.0
2018-05-24 11:10:00,30.86,30.95,30.83,30.93,35701.0,24.7465,24.8187,24.7225,24.8027,35701.0
2018-05-24 11:20:00,30.93,31.03,30.9,31.0,115426.0,24.8027,24.8828,24.7786,24.8588,115426.0
2018-05-24 11:30:00,31.01,31.07,30.99,31.01,64838.0,24.8668,24.9149,24.8508,24.8668,64838.0
2018-05-24 11:40:00,31.01,31.08,30.95,31.0,30247.0,24.8668,24.9229,24.8187,24.8588,30247.0
2018-05-24 11:50:00,31.0,31.11,30.96,31.1,33268.0,24.8588,24.947,24.8267,24.939,33268.0
2018-05-24 12:00:00,31.1,31.13,31.05,31.07,48619.0,24.939,24.963,24.8989,24.9149,48619.0
2018-05-24 12:10:00,31.08,31.13,31.08,31.1,19455.0,24.9229,24.963,24.9229,24.939,19455.0
2018-05-24 12:20:00,31.11,31.12,31.06,31.09,23205.0,24.947,24.955,24.9069,24.931,23205.0
2018-05-24 12:30:00,31.1,31.16,31.03,31.07,28054.0,24.939,24.9871,24.8828,24.9149,28054.0
2018-05-24 12:40:00,31.06,31.1,31.03,31.09,13104.0,24.9069,24.939,24.8828,24.931,13104.0
2018-05-24 12:50:00,31.08,31.15,31.06,31.13,13536.0,24.9229,24.9791,24.9069,24.963,13536.0
2018-05-24 13:00:00,31.13,31.18,31.11,31.17,26043.0,24.963,25.0031,24.947,24.9951,26043.0
2018-05-24 13:10:00,31.17,31.22,31.16,31.19,39344.0,24.9951,25.0352,24.9871,25.0112,39344.0
2018-05-24 13:20:00,31.19,31.22,31.18,31.21,22047.0,25.0112,25.0352,25.0031,25.0272,22047.0
2018-05-24 13:30:00,31.2,31.21,31.11,31.13,36651.0,25.0192,25.0272,24.947,24.963,36651.0
2018-05-24 13:40:00,31.13,31.19,31.13,31.19,32475.0,24.963,25.0112,24.963,25.0112,32475.0
2018-05-24 13:50:00,31.19,31.2,31.15,31.18,23519.0,25.0112,25.0192,24.9791,25.0031,23519.0
2018-05-24 14:00:00,31.18,31.19,31.14,31.19,12225.0,25.0031,25.0112,24.9711,25.0112,12225.0
2018-05-24 14:10:00,31.19,31.22,31.17,31.17,18742.0,25.0112,25.0352,24.9951,24.9951,18742.0
2018-05-24 14:20:00,31.17,31.21,31.12,31.12,24000.0,24.9951,25.0272,24.955,24.955,24000.0
2018-05-24 14:30:00,31.11,31.14,31.06,31.07,20790.0,24.947,24.9711,24.9069,24.9149,20790.0
2018-05-24 14:40:00,31.07,31.08,30.96,30.97,23394.0,24.9149,24.9229,24.8267,24.8347,23394.0
2018-05-24 14:50:00,30.97,31.0,30.95,31.0,25738.0,24.8347,24.8588,24.8187,24.8588,25738.0
2018-05-24 15:00:00,30.99,31.02,30.95,31.01,22416.0,24.8508,24.8748,24.8187,24.8668,22416.0
2018-05-24 15:10:00,31.02,31.02,30.96,31.02,21907.0,24.8748,24.8748,24.8267,24.8748,21907.0
2018-05-24 15:20:00,31.02,31.04,30.93,30.94,25367.0,24.8748,24.8909,24.8027,24.8107,25367.0
2018-05-24 15:30:00,30.93,30.94,30.83,30.83,67391.0,24.8027,24.8107,24.7225,24.7225,67391.0
2018-05-24 15:40:00,30.84,30.9,30.81,30.87,105592.0,24.7305,24.7786,24.7064,24.7545,105592.0
2018-05-24 15:50:00,30.87,30.93,30.83,30.9,387572.0,24.7545,24.8027,24.7225,24.7786,387572.0
2018-05-25 09:30:00,30.9,31.09,30.46,30.7,59282.0,24.7786,24.931,24.4258,24.6182,59282.0
2018-05-25 09:40:00,30.68,30.68,30.38,30.57,84788.0,24.6022,24.6022,24.3616,24.514,84788.0
2018-05-25 09:50:00,30.59,30.76,30.46,30.72,74132.0,24.53,24.6663,24.4258,24.6343,74132.0
2018-05-25 10:00:00,30.73,30.76,30.55,30.71,64728.0,24.6423,24.6663,24.4979,24.6262,64728.0
2018-05-25 10:10:00,30.71,30.73,30.53,30.61,62666.0,24.6262,24.6423,24.4819,24.5461,62666.0
2018-05-25 10:20:00,30.6,30.73,30.52,30.64,53316.0,24.538,24.6423,24.4739,24.5701,53316.0
2018-05-25 10:30:00,30.63,30.74,30.55,30.55,47466.0,24.5621,24.6503,24.4979,24.4979,47466.0
2018-05-25 10:40:00,30.56,30.63,30.49,30.54,137860.0,24.506,24.5621,24.4498,24.4899,137860.0
2018-05-25 10:50:00,30.53,30.68,30.4,30.58,90516.0,24.4819,24.6022,24.3777,24.522,90516.0
2018-05-25 11:00:00,30.58,30.65,30.55,30.6,38615.0,24.522,24.5781,24.4979,24.538,38615.0
2018-05-25 11:10:00,30.6,30.61,30.45,30.52,38949.0,24.538,24.5461,24.4177,24.4739,38949.0
2018-05-25 11:20:00,30.5,30.63,30.5,30.6,29221.0,24.4578,24.5621,24.4578,24.538,29221.0
2018-05-25 11:30:00,30.6,30.67,30.59,30.62,34377.0,24.538,24.5942,24.53,24.5541,34377.0
2018-05-25 11:40:00,30.63,30.73,30.56,30.69,87516.0,24.5621,24.6423,24.506,24.6102,87516.0
2018-05-25 11:50:00,30.69,30.73,30.57,30.6,30864.0,24.6102,24.6423,24.514,24.538,30864.0
2018-05-25 12:00:00,30.61,30.66,30.59,30.66,28896.0,24.5461,24.5861,24.53,24.5861,28896.0
2018-05-25 12:10:00,30.67,30.67,30.62,30.62,24288.0,24.5942,24.5942,24.5541,24.5541,24288.0
2018-05-25 12:20:00,30.61,30.71,30.6,30.71,16439.0,24.5461,24.6262,24.538,24.6262,16439.0
2018-05-25 12:30:00,30.7,30.74,30.67,30.69,22617.0,24.6182,24.6503,24.5942,24.6102,22617.0
2018-05-25 12:40:00,30.68,30.7,30.65,30.67,14358.0,24.6022,24.6182,24.5781,24.5942,14358.0
2018-05-25 12:50:00,30.67,30.7,30.65,30.7,18530.0,24.5942,24.6182,24.5781,24.6182,18530.0
2018-05-25 13:00:00,30.7,30.71,30.55,30.57,36812.0,24.6182,24.6262,24.4979,24.514,36812.0
2018-05-25 13:10:00,30.58,30.61,30.57,30.59,25738.0,24.522,24.5461,24.514,24.53,25738.0
2018-05-25 13:20:00,30.59,30.62,30.56,30.57,21032.0,24.53,24.5541,24.506,24.514,21032.0
2018-05-25 13:30:00,30.56,30.59,30.55,30.59,17995.0,24.506,24.53,24.4979,24.53,17995.0
2018-05-25 13:40:00,30.59,30.61,30.57,30.58,22848.0,24.53,24.5461,24.514,24.522,22848.0
2018-05-25 13:50:00,30.58,30.58,30.51,30.52,24358.0,24.522,24.522,24.4659,24.4739,24358.0
2018-05-25 14:00:00,30.52,30.55,30.47,30.48,19652.0,24.4739,24.4979,24.4338,24.4418,19652.0
2018-05-25 14:10:00,30.48,30.5,30.44,30.46,27571.0,24.4418,24.4578,24.4097,24.4258,27571.0
2018-05-25 14:20:00,30.45,30.47,30.42,30.43,22774.0,24.4177,24.4338,24.3937,24.4017,22774.0
2018-05-25 14:30:00,30.42,30.44,30.39,30.4,25227.0,24.3937,24.4097,24.3696,24.3777,25227.0
2018-05-25 14:40:00,30.4,30.41,30.29,30.34,51968.0,24.3777,24.3857,24.2894,24.3295,51968.0
2018-05-25 14:50:00,30.34,30.38,30.3,30.32,62468.0,24.3295,24.3616,24.2975,24.3135,62468.0
2018-05-25 15:00:00,30.32,30.33,30.25,30.32,84543.0,24.3135,24.3215,24.2574,24.3135,84543.0
2018-05-25 15:10:00,30.31,30.4,30.29,30.38,55920.0,24.3055,24.3777,24.2894,24.3616,55920.0
2018-05-25 15:20:00,30.37,30.42,30.37,30.41,90061.0,24.3536,24.3937,24.3536,24.3857,90061.0
2018-05-25 15:30:00,30.4,30.47,30.39,30.43,81830.0,24.3777,24.4338,24.3696,24.4017,81830.0
2018-05-25 15:40:00,30.43,30.43,30.35,30.36,121376.0,24.4017,24.4017,24.3376,24.3456,121376.0
2018-05-25 15:50:00,30.37,30.41,30.36,30.38,257661.0,24.3536,24.3857,24.3456,24.3616,257661.0
2018-05-29 09:30:00,30.08,30.22,29.76,30.16,186874.0,24.121,24.2333,23.8644,24.1852,186874.0
2018-05-29 09:40:00,30.14,30.41,29.99,30.14,204956.0,24.1692,24.3857,24.0489,24.1692,204956.0
2018-05-29 09:50:00,30.14,30.22,30.1,30.18,223232.0,24.1692,24.2333,24.1371,24.2012,223232.0
2018-05-29 10:00:00,30.19,30.45,30.18,30.3,149797.0,24.2093,24.4177,24.2012,24.2975,149797.0
2018-05-29 10:10:00,30.29,30.39,30.21,30.32,165243.0,24.2894,24.3696,24.2253,24.3135,165243.0
2018-05-29 10:20:00,30.31,30.41,30.27,30.37,111412.0,24.3055,24.3857,24.2734,24.3536,111412.0
2018-05-29 10:30:00,30.37,30.37,30.2,30.25,73577.0,24.3536,24.3536,24.2173,24.2574,73577.0
2018-05-29 10:40:00,30.24,30.34,30.17,30.25,118927.0,24.2493,24.3295,24.1932,24.2574,118927.0
2018-05-29 10:50:00,30.26,30.35,30.24,30.35,90060.0,24.2654,24.3376,24.2493,24.3376,90060.0
2018-05-29 11:00:00,30.35,30.49,30.31,30.4,101313.0,24.3376,24.4498,24.3055,24.3777,101313.0
2018-05-29 11:10:00,30.4,30.51,30.36,30.45,74567.0,24.3777,24.4659,24.3456,24.4177,74567.0
2018-05-29 11:20:00,30.44,30.52,30.37,30.51,78256.0,24.4097,24.4739,24.3536,24.4659,78256.0
2018-05-29 11:30:00,30.5,30.5,30.38,30.44,50893.0,24.4578,24.4578,24.3616,24.4097,50893.0
2018-05-29 11:40:00,30.44,30.45,30.2,30.23,71950.0,24.4097,24.4177,24.2173,24.2413,71950.0
2018-05-29 11:50:00,30.22,30.32,30.17,30.3,49864.0,24.2333,24.3135,24.1932,24.2975,49864.0
2018-05-29 12:00:00,30.31,30.31,30.1,30.1,87640.0,24.3055,24.3055,24.1371,24.1371,87640.0
2018-05-29 12:10:00,30.11,30.22,30.03,30.2,78019.0,24.1451,24.2333,24.081,24.2173,78019.0
2018-05-29 12:20:00,30.19,30.24,30.14,30.16,40863.0,24.2093,24.2493,24.1692,24.1852,40863.0
2018-05-29 12:30:00,30.16,30.31,30.16,30.29,40086.0,24.1852,24.3055,24.1852,24.2894,40086.0
2018-05-29 12:40:00,30.29,30.39,30.24,30.38,72494.0,24.2894,24.3696,24.2493,24.3616,72494.0
2018-05-29 12:50:00,30.38,30.57,30.32,30.52,176726.0,24.3616,24.514,24.3135,24.4739,176726.0
2018-05-29 13:00:00,30.51,30.52,30.27,30.32,64508.0,24.4659,24.4739,24.2734,24.3135,64508.0
2018-05-29 13:10:00,30.3,30.32,30.24,30.3,38754.0,24.2975,24.3135,24.2493,24.2975,38754.0
2018-05-29 13:20:00,30.29,30.32,30.14,30.22,55010.0,24.2894,24.3135,24.1692,24.2333,55010.0
2018-05-29 13:30:00,30.21,30.49,30.2,30.45,137216.0,24.2253,24.4498,24.2173,24.4177,137216.0
2018-05-29 13:40:00,30.45,30.53,30.43,30.49,59681.0,24.4177,24.4819,24.4017,24.4498,59681.0
2018-05-29 13:50:00,30.49,30.56,30.43,30.45,66278.0,24.4498,24.506,24.4017,24.4177,66278.0
2018-05-29 14:00:00,30.45,30.47,30.28,30.28,69243.0,24.4177,24.4338,24.2814,24.2814,69243.0
2018-05-29 14:10:00,30.28,30.33,30.2,30.32,78164.0,24.2814,24.3215,24.2173,24.3135,78164.0
2018-05-29 14:20:00,30.32,30.39,30.27,30.37,94209.0,24.3135,24.3696,24.2734,24.3536,94209.0
2018-05-29 14:30:00,30.37,30.41,30.33,30.34,53342.0,24.3536,24.3857,24.3215,24.3295,53342.0
2018-05-29 14:40:00,30.34,30.41,30.3,30.41,93672.0,24.3295,24.3857,24.2975,24.3857,93672.0
2018-05-29 14:50:00,30.41,30.42,30.37,30.38,94453.0,24.3857,24.3937,24.3536,24.3616,94453.0
2018-05-29 15:00:00,30.39,30.52,30.37,30.49,126640.0,24.3696,24.4739,24.3536,24.4498,126640.0
2018-05-29 15:10:00,30.49,30.53,30.46,30.52,125122.0,24.4498,24.4819,24.4258,24.4739,125122.0
2018-05-29 15:20:00,30.52,30.54,30.47,30.54,134872.0,24.4739,24.4899,24.4338,24.4899,134872.0
2018-05-29 15:30:00,30.53,30.55,30.4,30.48,200031.0,24.4819,24.4979,24.3777,24.4418,200031.0
2018-05-29 15:40:00,30.47,30.7,30.45,30.62,362865.0,24.4338,24.6182,24.4177,24.5541,362865.0
2018-05-29 15:50:00,30.61,30.61,30.32,30.44,576521.0,24.5461,24.5461,24.3135,24.4097,576521.0
2018-05-30 09:30:00,37.59,37.9,36.57,36.82,2817161.0,30.1433,30.3919,29.3254,29.5258,2817161.0
2018-05-30 09:40:00,36.83,37.33,36.31,36.31,1674803.0,29.5338,29.9348,29.1169,29.1169,1674803.0
2018-05-30 09:50:00,36.34,36.49,35.87,36.45,1568349.0,29.1409,29.2612,28.764,29.2291,1568349.0
2018-05-30 10:00:00,36.45,36.85,36.32,36.8,945377.0,29.2291,29.5499,29.1249,29.5098,945377.0
2018-05-30 10:10:00,36.8,37.36,36.63,37.36,1237918.0,29.5098,29.9589,29.3735,29.9589,1237918.0
2018-05-30 10:20:00,37.34,37.6,37.05,37.56,1012462.0,29.9428,30.1513,29.7103,30.1192,1012462.0
2018-05-30 10:30:00,37.54,38.21,37.53,37.74,1775517.0,30.1032,30.6405,30.0952,30.2636,1775517.0
2018-05-30 10:40:00,37.75,37.89,37.55,37.66,566801.0,30.2716,30.3839,30.1112,30.1994,566801.0
2018-05-30 10:50:00,37.66,37.99,37.59,37.91,521487.0,30.1994,30.464,30.1433,30.3999,521487.0
2018-05-30 11:00:00,37.92,38.3,37.87,38.25,711263.0,30.4079,30.7126,30.3678,30.6725,711263.0
2018-05-30 11:10:00,38.27,38.75,38.15,38.72,946382.0,30.6886,31.0735,30.5924,31.0494,946382.0
2018-05-30 11:20:00,38.73,38.85,38.57,38.77,818379.0,31.0575,31.1537,30.9291,31.0895,818379.0
2018-05-30 11:30:00,38.77,38.99,38.43,38.45,920246.0,31.0895,31.2659,30.8169,30.8329,920246.0
2018-05-30 11:40:00,38.46,38.72,38.43,38.61,560444.0,30.8409,31.0494,30.8169,30.9612,560444.0
2018-05-30 11:50:00,38.6,38.67,38.52,38.62,409535.0,30.9532,31.0093,30.8891,30.9692,409535.0
2018-05-30 12:00:00,38.63,38.78,38.14,38.15,725200.0,30.9773,31.0975,30.5843,30.5924,725200.0
2018-05-30 12:10:00,38.13,38.72,38.1,38.71,505174.0,30.5763,31.0494,30.5523,31.0414,505174.0
2018-05-30 12:20:00,38.71,38.94,38.66,38.93,443175.0,31.0414,31.2258,31.0013,31.2178,443175.0
2018-05-30 12:30:00,38.91,38.95,38.57,38.65,431644.0,31.2018,31.2339,30.9291,30.9933,431644.0
2018-05-30 12:40:00,38.64,38.77,38.55,38.68,273725.0,30.9853,31.0895,30.9131,31.0174,273725.0
2018-05-30 12:50:00,38.68,38.71,38.47,38.57,274124.0,31.0174,31.0414,30.849,30.9291,274124.0
2018-05-30 13:00:00,38.58,38.63,38.41,38.59,259347.0,30.9372,30.9773,30.8008,30.9452,259347.0
2018-05-30 13:10:00,38.6,38.68,38.53,38.6,177590.0,30.9532,31.0174,30.8971,30.9532,177590.0
2018-05-30 13:20:00,38.61,38.66,38.42,38.48,206541.0,30.9612,31.0013,30.8089,30.857,206541.0
2018-05-30 13:30:00,38.49,38.88,38.48,38.73,283132.0,30.865,31.1777,30.857,31.0575,283132.0
2018-05-30 13:40:00,38.72,38.78,38.61,38.67,255807.0,31.0494,31.0975,30.9612,31.0093,255807.0
2018-05-30 13:50:00,38.67,38.76,38.65,38.69,166227.0,31.0093,31.0815,30.9933,31.0254,166227.0
2018-05-30 14:00:00,38.7,38.76,38.48,38.76,393729.0,31.0334,31.0815,30.857,31.0815,393729.0
2018-05-30 14:10:00,38.75,38.79,38.57,38.74,252659.0,31.0735,31.1056,30.9291,31.0655,252659.0
2018-05-30 14:20:00,38.75,38.79,38.66,38.79,280042.0,31.0735,31.1056,31.0013,31.1056,280042.0
2018-05-30 14:30:00,38.79,38.84,38.63,38.76,408648.0,31.1056,31.1457,30.9773,31.0815,408648.0
2018-05-30 14:40:00,38.76,38.83,38.45,38.5,390249.0,31.0815,31.1376,30.8329,30.873,390249.0
2018-05-30 14:50:00,38.51,38.53,37.89,37.89,829509.0,30.881,30.8971,30.3839,30.3839,829509.0
2018-05-30 15:00:00,37.9,38.46,37.89,38.35,591675.0,30.3919,30.8409,30.3839,30.7527,591675.0
2018-05-30 15:10:00,38.36,38.44,38.08,38.18,387614.0,30.7607,30.8249,30.5362,30.6164,387614.0
2018-05-30 15:20:00,38.17,38.29,38.11,38.19,358821.0,30.6084,30.7046,30.5603,30.6244,358821.0
2018-05-30 15:30:00,38.17,38.28,38.05,38.24,362512.0,30.6084,30.6966,30.5122,30.6645,362512.0
2018-05-30 15:40:00,38.24,38.46,38.19,38.35,537999.0,30.6645,30.8409,30.6244,30.7527,537999.0
2018-05-30 15:50:00,38.35,38.44,38.28,38.35,1024685.0,30.7527,30.8249,30.6966,30.7527,1024685.0
2018-05-31 09:30:00,38.54,38.83,38.22,38.24,462049.0,30.9051,31.1376,30.6485,30.6645,462049.0
2018-05-31 09:40:00,38.23,38.4,37.78,38.38,361224.0,30.6565,30.7928,30.2956,30.7768,361224.0
2018-05-31 09:50:00,38.4,38.5,37.55,37.64,423549.0,30.7928,30.873,30.1112,30.1834,423549.0
2018-05-31 10:00:00,37.64,37.81,37.45,37.79,486768.0,30.1834,30.3197,30.031,30.3037,486768.0
2018-05-31 10:10:00,37.78,37.83,37.62,37.68,146093.0,30.2956,30.3357,30.1673,30.2155,146093.0
2018-05-31 10:20:00,37.67,37.69,37.3,37.4,245737.0,30.2074,30.2235,29.9107,29.9909,245737.0
2018-05-31 10:30:00,37.41,37.69,37.33,37.66,178900.0,29.9989,30.2235,29.9348,30.1994,178900.0
2018-05-31 10:40:00,37.65,37.7,37.4,37.43,220271.0,30.1914,30.2315,29.9909,30.015,220271.0
2018-05-31 10:50:00,37.43,37.53,37.21,37.49,213072.0,30.015,30.0952,29.8386,30.0631,213072.0
2018-05-31 11:00:00,37.49,37.5,37.29,37.33,113437.0,30.0631,30.0711,29.9027,29.9348,113437.0
2018-05-31 11:10:00,37.33,37.4,37.23,37.31,101994.0,29.9348,29.9909,29.8546,29.9188,101994.0
2018-05-31 11:20:00,37.3,37.53,37.26,37.53,93007.0,29.9107,30.0952,29.8787,30.0952,93007.0
2018-05-31 11:30:00,37.54,37.63,37.45,37.58,101802.0,30.1032,30.1754,30.031,30.1353,101802.0
2018-05-31 11:40:00,37.58,37.75,37.58,37.63,84261.0,30.1353,30.2716,30.1353,30.1754,84261.0
2018-05-31 11:50:00,37.63,37.63,37.52,37.53,60502.0,30.1754,30.1754,30.0872,30.0952,60502.0
2018-05-31 12:00:00,37.53,37.53,37.32,37.32,93813.0,30.0952,30.0952,29.9268,29.9268,93813.0
2018-05-31 12:10:00,37.33,37.33,37.16,37.19,127827.0,29.9348,29.9348,29.7985,29.8225,127827.0
2018-05-31 12:20:00,37.18,37.3,37.16,37.26,69514.0,29.8145,29.9107,29.7985,29.8787,69514.0
2018-05-31 12:30:00,37.24,37.25,37.09,37.11,112990.0,29.8626,29.8706,29.7423,29.7584,112990.0
2018-05-31 12:40:00,37.12,37.17,37.02,37.16,145039.0,29.7664,29.8065,29.6862,29.7985,145039.0
2018-05-31 12:50:00,37.16,37.17,37.03,37.11,98267.0,29.7985,29.8065,29.6942,29.7584,98267.0
2018-05-31 13:00:00,37.12,37.14,36.94,36.96,114092.0,29.7664,29.7824,29.6221,29.6381,114092.0
2018-05-31 13:10:00,36.95,37.07,36.85,36.98,135144.0,29.6301,29.7263,29.5499,29.6541,135144.0
2018-05-31 13:20:00,36.97,36.97,36.84,36.91,102210.0,29.6461,29.6461,29.5419,29.598,102210.0
2018-05-31 13:30:00,36.92,36.98,36.86,36.87,75470.0,29.606,29.6541,29.5579,29.5659,75470.0
2018-05-31 13:40:00,36.86,36.89,36.76,36.8,60133.0,29.5579,29.582,29.4777,29.5098,60133.0
2018-05-31 13:50:00,36.81,36.83,36.6,36.66,168254.0,29.5178,29.5338,29.3494,29.3975,168254.0
2018-05-31 14:00:00,36.67,36.94,36.65,36.91,167651.0,29.4055,29.6221,29.3895,29.598,167651.0
2018-05-31 14:10:00,36.91,37.04,36.91,36.93,95309.0,29.598,29.7022,29.598,29.614,95309.0
2018-05-31 14:20:00,36.93,36.93,36.62,36.67,128403.0,29.614,29.614,29.3654,29.4055,128403.0
2018-05-31 14:30:00,36.65,36.72,36.58,36.67,104746.0,29.3895,29.4456,29.3334,29.4055,104746.0
2018-05-31 14:40:00,36.67,36.72,36.58,36.67,161541.0,29.4055,29.4456,29.3334,29.4055,161541.0
2018-05-31 14:50:00,36.69,36.74,36.65,36.72,95673.0,29.4216,29.4617,29.3895,29.4456,95673.0
2018-05-31 15:00:00,36.72,36.84,36.71,36.81,220266.0,29.4456,29.5419,29.4376,29.5178,220266.0
2018-05-31 15:10:00,36.8,36.81,36.46,36.48,292277.0,29.5098,29.5178,29.2371,29.2532,292277.0
2018-05-31 15:20:00,36.47,36.54,36.34,36.46,244860.0,29.2452,29.3013,29.1409,29.2371,244860.0
2018-05-31 15:30:00,36.46,36.72,36.41,36.72,188749.0,29.2371,29.4456,29.1971,29.4456,188749.0
2018-05-31 15:40:00,36.72,36.73,36.58,36.72,287119.0,29.4456,29.4537,29.3334,29.4456,287119.0
2018-05-31 15:50:00,36.72,36.74,36.6,36.61,550722.0,29.4456,29.4617,29.3494,29.3574,550722.0
2018-06-01 09:30:00,37.0,37.03,36.38,36.78,139092.0,29.6702,29.6942,29.173,29.4938,139092.0
2018-06-01 09:40:00,36.76,36.78,36.58,36.62,134810.0,29.4777,29.4938,29.3334,29.3654,134810.0
2018-06-01 09:50:00,36.62,36.85,36.16,36.18,284578.0,29.3654,29.5499,28.9966,29.0126,284578.0
2018-06-01 10:00:00,36.17,36.25,35.91,36.04,228514.0,29.0046,29.0687,28.7961,28.9003,228514.0
2018-06-01 10:10:00,36.04,36.72,35.95,36.72,276072.0,28.9003,29.4456,28.8282,29.4456,276072.0
2018-06-01 10:20:00,36.73,36.99,36.69,36.98,190980.0,29.4537,29.6622,29.4216,29.6541,190980.0
2018-06-01 10:30:00,36.99,37.08,36.65,36.8,213665.0,29.6622,29.7343,29.3895,29.5098,213665.0
2018-06-01 10:40:00,36.8,36.8,36.37,36.37,148456.0,29.5098,29.5098,29.165,29.165,148456.0
2018-06-01 10:50:00,36.39,36.43,36.15,36.15,145837.0,29.181,29.2131,28.9886,28.9886,145837.0
2018-06-01 11:00:00,36.15,36.37,36.04,36.32,132398.0,28.9886,29.165,28.9003,29.1249,132398.0
2018-06-01 11:10:00,36.32,36.54,36.22,36.4,157795.0,29.1249,29.3013,29.0447,29.189,157795.0
2018-06-01 11:20:00,36.38,36.39,36.09,36.16,129454.0,29.173,29.181,28.9404,28.9966,129454.0
2018-06-01 11:30:00,36.16,36.26,36.09,36.13,102556.0,28.9966,29.0768,28.9404,28.9725,102556.0
2018-06-01 11:40:00,36.12,36.12,35.8,35.91,165301.0,28.9645,28.9645,28.7079,28.7961,165301.0
2018-06-01 11:50:00,35.91,35.91,35.65,35.76,244983.0,28.7961,28.7961,28.5876,28.6758,244983.0
2018-06-01 12:00:00,35.77,35.96,35.61,35.87,125544.0,28.6838,28.8362,28.5555,28.764,125544.0
2018-06-01 12:10:00,35.88,35.89,35.7,35.72,58859.0,28.772,28.7801,28.6277,28.6437,58859.0
2018-06-01 12:20:00,35.72,35.73,35.57,35.64,101438.0,28.6437,28.6518,28.5235,28.5796,101438.0
2018-06-01 12:30:00,35.65,35.81,35.63,35.72,72036.0,28.5876,28.7159,28.5716,28.6437,72036.0
2018-06-01 12:40:00,35.74,35.86,35.71,35.79,76767.0,28.6598,28.756,28.6357,28.6999,76767.0
2018-06-01 12:50:00,35.78,35.78,35.57,35.59,104798.0,28.6919,28.6919,28.5235,28.5395,104798.0
2018-06-01 13:00:00,35.59,35.71,35.56,35.69,105942.0,28.5395,28.6357,28.5154,28.6197,105942.0
2018-06-01 13:10:00,35.7,35.7,35.53,35.59,83212.0,28.6277,28.6277,28.4914,28.5395,83212.0
2018-06-01 13:20:00,35.59,35.62,35.54,35.57,68518.0,28.5395,28.5636,28.4994,28.5235,68518.0
2018-06-01 13:30:00,35.57,35.59,35.44,35.47,109857.0,28.5235,28.5395,28.4192,28.4433,109857.0
2018-06-01 13:40:00,35.47,35.48,35.29,35.33,156070.0,28.4433,28.4513,28.2989,28.331,156070.0
2018-06-01 13:50:00,35.33,35.59,35.33,35.56,123436.0,28.331,28.5395,28.331,28.5154,123436.0
2018-06-01 14:00:00,35.55,35.73,35.54,35.61,186246.0,28.5074,28.6518,28.4994,28.5555,186246.0
2018-06-01 14:10:00,35.62,35.62,35.2,35.22,183862.0,28.5636,28.5636,28.2268,28.2428,183862.0
2018-06-01 14:20:00,35.22,35.43,35.22,35.42,81091.0,28.2428,28.4112,28.2428,28.4032,81091.0
2018-06-01 14:30:00,35.42,35.43,35.3,35.3,69780.0,28.4032,28.4112,28.3069,28.3069,69780.0
2018-06-01 14:40:00,35.31,35.38,35.27,35.38,99823.0,28.315,28.3711,28.2829,28.3711,99823.0
2018-06-01 14:50:00,35.39,35.53,35.38,35.51,126677.0,28.3791,28.4914,28.3711,28.4753,126677.0
2018-06-01 15:00:00,35.5,35.51,35.39,35.42,105050.0,28.4673,28.4753,28.3791,28.4032,105050.0
2018-06-01 15:10:00,35.42,35.45,35.34,35.38,99434.0,28.4032,28.4272,28.339,28.3711,99434.0
2018-06-01 15:20:00,35.38,35.38,35.22,35.24,226127.0,28.3711,28.3711,28.2428,28.2588,226127.0
2018-06-01 15:30:00,35.24,35.25,35.13,35.16,223237.0,28.2588,28.2669,28.1706,28.1947,223237.0
2018-06-01 15:40:00,35.15,35.29,35.1,35.25,268378.0,28.1867,28.2989,28.1466,28.2669,268378.0
2018-06-01 15:50:00,35.26,35.36,35.24,35.34,506816.0,28.2749,28.3551,28.2588,28.339,506816.0
2018-06-04 09:30:00,35.5,36.06,35.45,36.02,207451.0,28.4673,28.9164,28.4272,28.8843,207451.0
2018-06-04 09:40:00,36.02,36.29,36.0,36.19,104206.0,28.8843,29.1008,28.8683,29.0206,104206.0
2018-06-04 09:50:00,36.17,36.28,36.06,36.2,82656.0,29.0046,29.0928,28.9164,29.0287,82656.0
2018-06-04 10:00:00,36.23,36.7,36.21,36.7,139148.0,29.0527,29.4296,29.0367,29.4296,139148.0
2018-06-04 10:10:00,36.68,36.89,36.49,36.5,140105.0,29.4136,29.582,29.2612,29.2692,140105.0
2018-06-04 10:20:00,36.51,36.82,36.5,36.73,91909.0,29.2772,29.5258,29.2692,29.4537,91909.0
2018-06-04 10:30:00,36.73,36.75,36.45,36.65,90870.0,29.4537,29.4697,29.2291,29.3895,90870.0
2018-06-04 10:40:00,36.65,36.73,36.42,36.48,81301.0,29.3895,29.4537,29.2051,29.2532,81301.0
2018-06-04 10:50:00,36.46,36.61,36.45,36.58,61954.0,29.2371,29.3574,29.2291,29.3334,61954.0
2018-06-04 11:00:00,36.6,36.74,36.59,36.67,97316.0,29.3494,29.4617,29.3414,29.4055,97316.0
2018-06-04 11:10:00,36.67,36.92,36.66,36.8,109097.0,29.4055,29.606,29.3975,29.5098,109097.0
2018-06-04 11:20:00,36.79,36.99,36.77,36.98,133950.0,29.5018,29.6622,29.4857,29.6541,133950.0
2018-06-04 11:30:00,36.97,37.14,36.92,37.14,110910.0,29.6461,29.7824,29.606,29.7824,110910.0
2018-06-04 11:40:00,37.12,37.15,36.87,36.88,82316.0,29.7664,29.7905,29.5659,29.5739,82316.0
2018-06-04 11:50:00,36.88,36.92,36.77,36.89,102769.0,29.5739,29.606,29.4857,29.582,102769.0
2018-06-04 12:00:00,36.89,36.9,36.72,36.9,52006.0,29.582,29.59,29.4456,29.59,52006.0
2018-06-04 12:10:00,36.9,37.06,36.89,37.04,84666.0,29.59,29.7183,29.582,29.7022,84666.0
2018-06-04 12:20:00,37.04,37.18,37.03,37.08,67188.0,29.7022,29.8145,29.6942,29.7343,67188.0
2018-06-04 12:30:00,37.08,37.14,37.04,37.09,56039.0,29.7343,29.7824,29.7022,29.7423,56039.0
2018-06-04 12:40:00,37.09,37.14,37.06,37.07,36042.0,29.7423,29.7824,29.7183,29.7263,36042.0
2018-06-04 12:50:00,37.06,37.08,36.86,36.94,64781.0,29.7183,29.7343,29.5579,29.6221,64781.0
2018-06-04 13:00:00,36.95,36.99,36.87,36.88,23370.0,29.6301,29.6622,29.5659,29.5739,23370.0
2018-06-04 13:10:00,36.88,36.97,36.86,36.94,38175.0,29.5739,29.6461,29.5579,29.6221,38175.0
2018-06-04 13:20:00,36.94,36.97,36.82,36.83,24308.0,29.6221,29.6461,29.5258,29.5338,24308.0
2018-06-04 13:30:00,36.82,36.84,36.67,36.8,73413.0,29.5258,29.5419,29.4055,29.5098,73413.0
2018-06-04 13:40:00,36.79,36.81,36.7,36.7,31665.0,29.5018,29.5178,29.4296,29.4296,31665.0
2018-06-04 13:50:00,36.7,36.79,36.69,36.73,42498.0,29.4296,29.5018,29.4216,29.4537,42498.0
2018-06-04 14:00:00,36.73,36.76,36.66,36.75,26167.0,29.4537,29.4777,29.3975,29.4697,26167.0
2018-06-04 14:10:00,36.74,36.75,36.61,36.71,61063.0,29.4617,29.4697,29.3574,29.4376,61063.0
2018-06-04 14:20:00,36.7,36.71,36.66,36.68,33284.0,29.4296,29.4376,29.3975,29.4136,33284.0
2018-06-04 14:30:00,36.67,36.7,36.56,36.57,50010.0,29.4055,29.4296,29.3173,29.3254,50010.0
2018-06-04 14:40:00,36.58,36.79,36.57,36.77,69266.0,29.3334,29.5018,29.3254,29.4857,69266.0
2018-06-04 14:50:00,36.77,36.96,36.77,36.93,57840.0,29.4857,29.6381,29.4857,29.614,57840.0
2018-06-04 15:00:00,36.92,36.92,36.69,36.7,64601.0,29.606,29.606,29.4216,29.4296,64601.0
2018-06-04 15:10:00,36.7,36.78,36.69,36.7,82204.0,29.4296,29.4938,29.4216,29.4296,82204.0
2018-06-04 15:20:00,36.7,36.73,36.6,36.6,70617.0,29.4296,29.4537,29.3494,29.3494,70617.0
2018-06-04 15:30:00,36.61,36.61,36.51,36.58,109184.0,29.3574,29.3574,29.2772,29.3334,109184.0
2018-06-04 15:40:00,36.57,36.69,36.55,36.68,150798.0,29.3254,29.4216,29.3093,29.4136,150798.0
2018-06-04 15:50:00,36.68,36.69,36.58,36.6,297905.0,29.4136,29.4216,29.3334,29.3494,297905.0
2018-06-05 09:30:00,36.65,36.79,36.38,36.7,78069.0,29.3895,29.5018,29.173,29.4296,78069.0
2018-06-05 09:40:00,36.71,36.97,36.7,36.91,69070.0,29.4376,29.6461,29.4296,29.598,69070.0
2018-06-05 09:50:00,36.91,36.91,36.59,36.67,162751.0,29.598,29.598,29.3414,29.4055,162751.0
2018-06-05 10:00:00,36.67,36.92,36.58,36.89,161087.0,29.4055,29.606,29.3334,29.582,161087.0
2018-06-05 10:10:00,36.9,36.94,36.62,36.64,44075.0,29.59,29.6221,29.3654,29.3815,44075.0
2018-06-05 10:20:00,36.63,36.73,36.52,36.65,84680.0,29.3735,29.4537,29.2853,29.3895,84680.0
2018-06-05 10:30:00,36.66,36.68,36.43,36.44,29168.0,29.3975,29.4136,29.2131,29.2211,29168.0
2018-06-05 10:40:00,36.44,36.48,36.13,36.27,105663.0,29.2211,29.2532,28.9725,29.0848,105663.0
2018-06-05 10:50:00,36.27,36.62,36.22,36.6,39129.0,29.0848,29.3654,29.0447,29.3494,39129.0
2018-06-05 11:00:00,36.61,36.77,36.59,36.67,42844.0,29.3574,29.4857,29.3414,29.4055,42844.0
2018-06-05 11:10:00,36.69,36.76,36.59,36.6,52213.0,29.4216,29.4777,29.3414,29.3494,52213.0
2018-06-05 11:20:00,36.61,36.61,36.53,36.6,31027.0,29.3574,29.3574,29.2933,29.3494,31027.0
2018-06-05 11:30:00,36.6,36.61,36.49,36.51,27200.0,29.3494,29.3574,29.2612,29.2772,27200.0
2018-06-05 11:40:00,36.51,36.51,36.41,36.43,40864.0,29.2772,29.2772,29.1971,29.2131,40864.0
2018-06-05 11:50:00,36.43,36.45,36.4,36.45,31477.0,29.2131,29.2291,29.189,29.2291,31477.0
2018-06-05 12:00:00,36.46,36.48,36.39,36.45,36421.0,29.2371,29.2532,29.181,29.2291,36421.0
2018-06-05 12:10:00,36.45,36.66,36.43,36.64,41427.0,29.2291,29.3975,29.2131,29.3815,41427.0
2018-06-05 12:20:00,36.64,36.86,36.64,36.86,27319.0,29.3815,29.5579,29.3815,29.5579,27319.0
2018-06-05 12:30:00,36.87,36.96,36.85,36.95,25427.0,29.5659,29.6381,29.5499,29.6301,25427.0
2018-06-05 12:40:00,36.95,36.99,36.86,36.88,26371.0,29.6301,29.6622,29.5579,29.5739,26371.0
2018-06-05 12:50:00,36.88,36.88,36.79,36.88,14200.0,29.5739,29.5739,29.5018,29.5739,14200.0
2018-06-05 13:00:00,36.87,36.88,36.82,36.84,13561.0,29.5659,29.5739,29.5258,29.5419,13561.0
2018-06-05 13:10:00,36.84,36.89,36.81,36.86,15424.0,29.5419,29.582,29.5178,29.5579,15424.0
2018-06-05 13:20:00,36.85,36.93,36.83,36.93,20941.0,29.5499,29.614,29.5338,29.614,20941.0
2018-06-05 13:30:00,36.93,36.97,36.91,36.97,23187.0,29.614,29.6461,29.598,29.6461,23187.0
2018-06-05 13:40:00,36.97,37.01,36.87,36.88,42964.0,29.6461,29.6782,29.5659,29.5739,42964.0
2018-06-05 13:50:00,36.88,36.88,36.83,36.84,27245.0,29.5739,29.5739,29.5338,29.5419,27245.0
2018-06-05 14:00:00,36.84,36.9,36.83,36.9,15673.0,29.5419,29.59,29.5338,29.59,15673.0
2018-06-05 14:10:00,36.89,37.07,36.89,37.03,42479.0,29.582,29.7263,29.582,29.6942,42479.0
2018-06-05 14:20:00,37.04,37.12,37.01,37.12,26607.0,29.7022,29.7664,29.6782,29.7664,26607.0
2018-06-05 14:30:00,37.12,37.19,37.11,37.17,39498.0,29.7664,29.8225,29.7584,29.8065,39498.0
2018-06-05 14:40:00,37.16,37.21,37.15,37.19,23806.0,29.7985,29.8386,29.7905,29.8225,23806.0
2018-06-05 14:50:00,37.19,37.22,37.12,37.15,41326.0,29.8225,29.8466,29.7664,29.7905,41326.0
2018-06-05 15:00:00,37.15,37.22,37.1,37.22,36609.0,29.7905,29.8466,29.7504,29.8466,36609.0
2018-06-05 15:10:00,37.21,37.26,37.19,37.2,43994.0,29.8386,29.8787,29.8225,29.8305,43994.0
2018-06-05 15:20:00,37.21,37.25,37.19,37.2,49539.0,29.8386,29.8706,29.8225,29.8305,49539.0
2018-06-05 15:30:00,37.2,37.23,37.09,37.11,92691.0,29.8305,29.8546,29.7423,29.7584,92691.0
2018-06-05 15:40:00,37.11,37.2,37.04,37.18,90496.0,29.7584,29.8305,29.7022,29.8145,90496.0
2018-06-05 15:50:00,37.17,37.2,37.14,37.17,207930.0,29.8065,29.8305,29.7824,29.8065,207930.0
2018-06-06 09:30:00,37.24,37.49,37.21,37.28,72822.0,29.8626,30.0631,29.8386,29.8947,72822.0
2018-06-06 09:40:00,37.32,37.33,36.91,36.92,64537.0,29.9268,29.9348,29.598,29.606,64537.0
2018-06-06 09:50:00,36.92,37.25,36.92,37.19,48497.0,29.606,29.8706,29.606,29.8225,48497.0
2018-06-06 10:00:00,37.18,37.31,37.06,37.21,69843.0,29.8145,29.9188,29.7183,29.8386,69843.0
2018-06-06 10:10:00,37.23,37.39,37.21,37.37,98804.0,29.8546,29.9829,29.8386,29.9669,98804.0
2018-06-06 10:20:00,37.38,37.51,37.34,37.48,66572.0,29.9749,30.0791,29.9428,30.0551,66572.0
2018-06-06 10:30:00,37.49,37.5,37.35,37.39,54983.0,30.0631,30.0711,29.9508,29.9829,54983.0
2018-06-06 10:40:00,37.39,37.45,37.33,37.4,36882.0,29.9829,30.031,29.9348,29.9909,36882.0
2018-06-06 10:50:00,37.4,37.54,37.39,37.53,27406.0,29.9909,30.1032,29.9829,30.0952,27406.0
2018-06-06 11:00:00,37.52,37.54,37.37,37.38,34535.0,30.0872,30.1032,29.9669,29.9749,34535.0
2018-06-06 11:10:00,37.37,37.41,37.29,37.41,81053.0,29.9669,29.9989,29.9027,29.9989,81053.0
2018-06-06 11:20:00,37.42,37.49,37.28,37.28,160976.0,30.007,30.0631,29.8947,29.8947,160976.0
2018-06-06 11:30:00,37.28,37.34,37.09,37.11,41411.0,29.8947,29.9428,29.7423,29.7584,41411.0
2018-06-06 11:40:00,37.11,37.16,36.98,37.12,37918.0,29.7584,29.7985,29.6541,29.7664,37918.0
2018-06-06 11:50:00,37.12,37.12,36.97,37.05,27240.0,29.7664,29.7664,29.6461,29.7103,27240.0
2018-06-06 12:00:00,37.05,37.06,36.91,37.0,32873.0,29.7103,29.7183,29.598,29.6702,32873.0
2018-06-06 12:10:00,37.0,37.0,36.83,36.87,35076.0,29.6702,29.6702,29.5338,29.5659,35076.0
2018-06-06 12:20:00,36.88,36.94,36.87,36.89,16298.0,29.5739,29.6221,29.5659,29.582,16298.0
2018-06-06 12:30:00,36.88,37.01,36.88,36.93,30362.0,29.5739,29.6782,29.5739,29.614,30362.0
2018-06-06 12:40:00,36.94,36.94,36.78,36.83,29279.0,29.6221,29.6221,29.4938,29.5338,29279.0
2018-06-06 12:50:00,36.83,36.95,36.82,36.85,28515.0,29.5338,29.6301,29.5258,29.5499,28515.0
2018-06-06 13:00:00,36.85,37.01,36.8,37.01,35030.0,29.5499,29.6782,29.5098,29.6782,35030.0
2018-06-06 13:10:00,36.99,37.04,36.95,37.02,19106.0,29.6622,29.7022,29.6301,29.6862,19106.0
2018-06-06 13:20:00,37.02,37.06,36.95,37.0,17572.0,29.6862,29.7183,29.6301,29.6702,17572.0
2018-06-06 13:30:00,37.0,37.19,37.0,37.18,48361.0,29.6702,29.8225,29.6702,29.8145,48361.0
2018-06-06 13:40:00,37.19,37.32,37.19,37.26,34288.0,29.8225,29.9268,29.8225,29.8787,34288.0
2018-06-06 13:50:00,37.28,37.32,37.23,37.23,21081.0,29.8947,29.9268,29.8546,29.8546,21081.0
2018-06-06 14:00:00,37.24,37.38,37.24,37.31,30988.0,29.8626,29.9749,29.8626,29.9188,30988.0
2018-06-06 14:10:00,37.31,37.38,37.29,37.36,33877.0,29.9188,29.9749,29.9027,29.9589,33877.0
2018-06-06 14:20:00,37.36,37.4,37.35,37.39,25005.0,29.9589,29.9909,29.9508,29.9829,25005.0
2018-06-06 14:30:00,37.39,37.39,37.3,37.3,29638.0,29.9829,29.9829,29.9107,29.9107,29638.0
2018-06-06 14:40:00,37.3,37.38,37.3,37.35,25892.0,29.9107,29.9749,29.9107,29.9508,25892.0
2018-06-06 14:50:00,37.35,37.39,37.32,37.34,34303.0,29.9508,29.9829,29.9268,29.9428,34303.0
2018-06-06 15:00:00,37.35,37.51,37.35,37.44,39318.0,29.9508,30.0791,29.9508,30.023,39318.0
2018-06-06 15:10:00,37.45,37.5,37.39,37.39,50317.0,30.031,30.0711,29.9829,29.9829,50317.0
2018-06-06 15:20:00,37.39,37.42,37.33,37.33,52213.0,29.9829,30.007,29.9348,29.9348,52213.0
2018-06-06 15:30:00,37.34,37.36,37.24,37.24,92972.0,29.9428,29.9589,29.8626,29.8626,92972.0
2018-06-06 15:40:00,37.25,37.33,37.24,37.26,104791.0,29.8706,29.9348,29.8626,29.8787,104791.0
2018-06-06 15:50:00,37.27,37.36,37.25,37.33,218070.0,29.8867,29.9589,29.8706,29.9348,218070.0
2018-06-07 09:30:00,37.18,37.26,37.05,37.22,31442.0,29.9939,30.0585,29.8891,30.0262,31442.0
2018-06-07 09:40:00,37.21,37.41,37.14,37.37,18354.0,30.0181,30.1795,29.9617,30.1472,18354.0
2018-06-07 09:50:00,37.35,37.72,37.34,37.38,53245.0,30.1311,30.4296,30.123,30.1553,53245.0
2018-06-07 10:00:00,37.35,37.69,37.35,37.56,36778.0,30.1311,30.4054,30.1311,30.3005,36778.0
2018-06-07 10:10:00,37.58,37.58,37.39,37.52,32528.0,30.3166,30.3166,30.1633,30.2682,32528.0
2018-06-07 10:20:00,37.52,37.61,37.44,37.6,47052.0,30.2682,30.3408,30.2037,30.3327,47052.0
2018-06-07 10:30:00,37.62,37.78,37.55,37.6,73236.0,30.3489,30.478,30.2924,30.3327,73236.0
2018-06-07 10:40:00,37.6,37.78,37.57,37.69,37855.0,30.3327,30.478,30.3085,30.4054,37855.0
2018-06-07 10:50:00,37.69,37.69,37.57,37.57,30231.0,30.4054,30.4054,30.3085,30.3085,30231.0
2018-06-07 11:00:00,37.6,37.61,37.42,37.51,27300.0,30.3327,30.3408,30.1875,30.2601,27300.0
2018-06-07 11:10:00,37.5,37.51,37.37,37.42,48357.0,30.2521,30.2601,30.1472,30.1875,48357.0
2018-06-07 11:20:00,37.42,37.43,37.22,37.23,27322.0,30.1875,30.1956,30.0262,30.0343,27322.0
2018-06-07 11:30:00,37.25,37.37,37.24,37.3,28521.0,30.0504,30.1472,30.0423,30.0907,28521.0
2018-06-07 11:40:00,37.3,37.34,37.27,37.27,17053.0,30.0907,30.123,30.0665,30.0665,17053.0
2018-06-07 11:50:00,37.27,37.33,37.23,37.33,19233.0,30.0665,30.1149,30.0343,30.1149,19233.0
2018-06-07 12:00:00,37.33,37.4,37.25,37.25,36800.0,30.1149,30.1714,30.0504,30.0504,36800.0
2018-06-07 12:10:00,37.26,37.31,37.24,37.29,18764.0,30.0585,30.0988,30.0423,30.0827,18764.0
2018-06-07 12:20:00,37.3,37.39,37.29,37.39,25960.0,30.0907,30.1633,30.0827,30.1633,25960.0
2018-06-07 12:30:00,37.39,37.41,37.35,37.39,14297.0,30.1633,30.1795,30.1311,30.1633,14297.0
2018-06-07 12:40:00,37.4,37.44,37.4,37.44,18758.0,30.1714,30.2037,30.1714,30.2037,18758.0
2018-06-07 12:50:00,37.44,37.45,37.39,37.44,15931.0,30.2037,30.2117,30.1633,30.2037,15931.0
2018-06-07 13:00:00,37.43,37.47,37.31,37.32,34104.0,30.1956,30.2279,30.0988,30.1069,34104.0
2018-06-07 13:10:00,37.34,37.42,37.33,37.41,17205.0,30.123,30.1875,30.1149,30.1795,17205.0
2018-06-07 13:20:00,37.42,37.48,37.41,37.41,13119.0,30.1875,30.2359,30.1795,30.1795,13119.0
2018-06-07 13:30:00,37.4,37.45,37.28,37.31,24865.0,30.1714,30.2117,30.0746,30.0988,24865.0
2018-06-07 13:40:00,37.31,37.4,37.31,37.4,13505.0,30.0988,30.1714,30.0988,30.1714,13505.0
2018-06-07 13:50:00,37.41,37.43,37.33,37.35,12744.0,30.1795,30.1956,30.1149,30.1311,12744.0
2018-06-07 14:00:00,37.37,37.42,37.34,37.4,19600.0,30.1472,30.1875,30.123,30.1714,19600.0
2018-06-07 14:10:00,37.4,37.5,37.4,37.49,23483.0,30.1714,30.2521,30.1714,30.244,23483.0
2018-06-07 14:20:00,37.48,37.54,37.46,37.5,36696.0,30.2359,30.2843,30.2198,30.2521,36696.0
2018-06-07 14:30:00,37.5,37.5,37.43,37.46,26913.0,30.2521,30.2521,30.1956,30.2198,26913.0
2018-06-07 14:40:00,37.45,37.45,37.41,37.44,22279.0,30.2117,30.2117,30.1795,30.2037,22279.0
2018-06-07 14:50:00,37.43,37.43,37.3,37.38,25974.0,30.1956,30.1956,30.0907,30.1553,25974.0
2018-06-07 15:00:00,37.39,37.4,37.36,37.39,22565.0,30.1633,30.1714,30.1391,30.1633,22565.0
2018-06-07 15:10:00,37.38,37.43,37.38,37.43,31125.0,30.1553,30.1956,30.1553,30.1956,31125.0
2018-06-07 15:20:00,37.43,37.5,37.42,37.44,31936.0,30.1956,30.2521,30.1875,30.2037,31936.0
2018-06-07 15:30:00,37.44,37.44,37.34,37.38,49964.0,30.2037,30.2037,30.123,30.1553,49964.0
2018-06-07 15:40:00,37.38,37.43,37.37,37.38,79583.0,30.1553,30.1956,30.1472,30.1553,79583.0
2018-06-07 15:50:00,37.39,37.46,37.34,37.39,155882.0,30.1633,30.2198,30.123,30.1633,155882.0
2018-06-08 09:30:00,37.29,37.49,37.08,37.2,58361.0,30.0827,30.244,29.9133,30.0101,58361.0
2018-06-08 09:40:00,37.14,37.32,37.1,37.29,83742.0,29.9617,30.1069,29.9294,30.0827,83742.0
2018-06-08 09:50:00,37.27,37.65,37.27,37.65,82821.0,30.0665,30.3731,30.0665,30.3731,82821.0
2018-06-08 10:00:00,37.68,37.69,37.52,37.53,42357.0,30.3973,30.4054,30.2682,30.2763,42357.0
2018-06-08 10:10:00,37.54,37.73,37.51,37.54,115912.0,30.2843,30.4376,30.2601,30.2843,115912.0
2018-06-08 10:20:00,37.53,37.66,37.51,37.65,38034.0,30.2763,30.3812,30.2601,30.3731,38034.0
2018-06-08 10:30:00,37.64,37.77,37.58,37.75,89382.0,30.365,30.4699,30.3166,30.4538,89382.0
2018-06-08 10:40:00,37.75,37.77,37.65,37.65,25049.0,30.4538,30.4699,30.3731,30.3731,25049.0
2018-06-08 10:50:00,37.66,37.81,37.59,37.59,59160.0,30.3812,30.5022,30.3247,30.3247,59160.0
2018-06-08 11:00:00,37.59,37.59,37.47,37.52,89445.0,30.3247,30.3247,30.2279,30.2682,89445.0
2018-06-08 11:10:00,37.52,37.54,37.39,37.4,69423.0,30.2682,30.2843,30.1633,30.1714,69423.0
2018-06-08 11:20:00,37.39,37.41,37.19,37.36,89395.0,30.1633,30.1795,30.002,30.1391,89395.0
2018-06-08 11:30:00,37.36,37.46,37.31,37.44,75624.0,30.1391,30.2198,30.0988,30.2037,75624.0
2018-06-08 11:40:00,37.43,37.49,37.41,37.46,45848.0,30.1956,30.244,30.1795,30.2198,45848.0
2018-06-08 11:50:00,37.46,37.48,37.38,37.4,47837.0,30.2198,30.2359,30.1553,30.1714,47837.0
2018-06-08 12:00:00,37.42,37.43,37.34,37.38,64046.0,30.1875,30.1956,30.123,30.1553,64046.0
2018-06-08 12:10:00,37.38,37.44,37.37,37.44,27167.0,30.1553,30.2037,30.1472,30.2037,27167.0
2018-06-08 12:20:00,37.44,37.48,37.43,37.45,22317.0,30.2037,30.2359,30.1956,30.2117,22317.0
2018-06-08 12:30:00,37.45,37.46,37.39,37.42,20116.0,30.2117,30.2198,30.1633,30.1875,20116.0
2018-06-08 12:40:00,37.43,37.47,37.39,37.44,15867.0,30.1956,30.2279,30.1633,30.2037,15867.0
2018-06-08 12:50:00,37.44,37.5,37.44,37.48,17443.0,30.2037,30.2521,30.2037,30.2359,17443.0
2018-06-08 13:00:00,37.48,37.52,37.45,37.48,34159.0,30.2359,30.2682,30.2117,30.2359,34159.0
2018-06-08 13:10:00,37.47,37.54,37.44,37.47,168881.0,30.2279,30.2843,30.2037,30.2279,168881.0
2018-06-08 13:20:00,37.45,37.45,37.37,37.45,13293.0,30.2117,30.2117,30.1472,30.2117,13293.0
2018-06-08 13:30:00,37.45,37.5,37.42,37.47,27625.0,30.2117,30.2521,30.1875,30.2279,27625.0
2018-06-08 13:40:00,37.49,37.55,37.47,37.5,45369.0,30.244,30.2924,30.2279,30.2521,45369.0
2018-06-08 13:50:00,37.51,37.53,37.44,37.48,25461.0,30.2601,30.2763,30.2037,30.2359,25461.0
2018-06-08 14:00:00,37.49,37.49,37.37,37.38,36396.0,30.244,30.244,30.1472,30.1553,36396.0
2018-06-08 14:10:00,37.38,37.44,37.37,37.38,38764.0,30.1553,30.2037,30.1472,30.1553,38764.0
2018-06-08 14:20:00,37.38,37.4,37.33,37.35,50467.0,30.1553,30.1714,30.1149,30.1311,50467.0
2018-06-08 14:30:00,37.35,37.43,37.33,37.41,25703.0,30.1311,30.1956,30.1149,30.1795,25703.0
2018-06-08 14:40:00,37.41,37.44,37.4,37.43,31226.0,30.1795,30.2037,30.1714,30.1956,31226.0
2018-06-08 14:50:00,37.43,37.46,37.4,37.43,28184.0,30.1956,30.2198,30.1714,30.1956,28184.0
2018-06-08 15:00:00,37.43,37.46,37.41,37.43,36647.0,30.1956,30.2198,30.1795,30.1956,36647.0
2018-06-08 15:10:00,37.43,37.51,37.42,37.45,54584.0,30.1956,30.2601,30.1875,30.2117,54584.0
2018-06-08 15:20:00,37.45,37.54,37.44,37.51,59234.0,30.2117,30.2843,30.2037,30.2601,59234.0
2018-06-08 15:30:00,37.52,37.53,37.42,37.44,66772.0,30.2682,30.2763,30.1875,30.2037,66772.0
2018-06-08 15:40:00,37.44,37.46,37.34,37.38,126528.0,30.2037,30.2198,30.123,30.1553,126528.0
2018-06-08 15:50:00,37.39,37.47,37.39,37.43,299633.0,30.1633,30.2279,30.1633,30.1956,299633.0
2018-06-11 09:30:00,37.46,37.48,37.16,37.46,23999.0,30.2198,30.2359,29.9778,30.2198,23999.0
2018-06-11 09:40:00,37.36,37.6,37.36,37.41,86696.0,30.1391,30.3327,30.1391,30.1795,86696.0
2018-06-11 09:50:00,37.41,37.46,37.2,37.22,78785.0,30.1795,30.2198,30.0101,30.0262,78785.0
2018-06-11 10:00:00,37.24,37.42,37.24,37.39,28335.0,30.0423,30.1875,30.0423,30.1633,28335.0
2018-06-11 10:10:00,37.37,37.5,37.36,37.36,19197.0,30.1472,30.2521,30.1391,30.1391,19197.0
2018-06-11 10:20:00,37.39,37.5,37.39,37.43,22829.0,30.1633,30.2521,30.1633,30.1956,22829.0
2018-06-11 10:30:00,37.42,37.46,37.37,37.44,40287.0,30.1875,30.2198,30.1472,30.2037,40287.0
2018-06-11 10:40:00,37.45,37.54,37.42,37.49,38149.0,30.2117,30.2843,30.1875,30.244,38149.0
2018-06-11 10:50:00,37.5,37.51,37.38,37.41,19713.0,30.2521,30.2601,30.1553,30.1795,19713.0
2018-06-11 11:00:00,37.43,37.5,37.42,37.46,19782.0,30.1956,30.2521,30.1875,30.2198,19782.0
2018-06-11 11:10:00,37.45,37.57,37.38,37.55,61486.0,30.2117,30.3085,30.1553,30.2924,61486.0
2018-06-11 11:20:00,37.56,37.59,37.47,37.47,23589.0,30.3005,30.3247,30.2279,30.2279,23589.0
2018-06-11 11:30:00,37.47,37.47,37.41,37.44,18568.0,30.2279,30.2279,30.1795,30.2037,18568.0
2018-06-11 11:40:00,37.45,37.45,37.25,37.25,25053.0,30.2117,30.2117,30.0504,30.0504,25053.0
2018-06-11 11:50:00,37.25,37.31,37.23,37.27,14341.0,30.0504,30.0988,30.0343,30.0665,14341.0
2018-06-11 12:00:00,37.28,37.31,37.22,37.29,17383.0,30.0746,30.0988,30.0262,30.0827,17383.0
2018-06-11 12:10:00,37.29,37.3,37.21,37.21,20821.0,30.0827,30.0907,30.0181,30.0181,20821.0
2018-06-11 12:20:00,37.22,37.28,37.21,37.28,12250.0,30.0262,30.0746,30.0181,30.0746,12250.0
2018-06-11 12:30:00,37.28,37.31,37.27,37.31,17959.0,30.0746,30.0988,30.0665,30.0988,17959.0
2018-06-11 12:40:00,37.32,37.42,37.32,37.41,37094.0,30.1069,30.1875,30.1069,30.1795,37094.0
2018-06-11 12:50:00,37.41,37.42,37.31,37.32,32663.0,30.1795,30.1875,30.0988,30.1069,32663.0
2018-06-11 13:00:00,37.33,37.35,37.2,37.22,120506.0,30.1149,30.1311,30.0101,30.0262,120506.0
2018-06-11 13:10:00,37.21,37.23,37.16,37.16,15646.0,30.0181,30.0343,29.9778,29.9778,15646.0
2018-06-11 13:20:00,37.18,37.26,37.16,37.2,23153.0,29.9939,30.0585,29.9778,30.0101,23153.0
2018-06-11 13:30:00,37.21,37.23,37.18,37.22,11003.0,30.0181,30.0343,29.9939,30.0262,11003.0
2018-06-11 13:40:00,37.23,37.23,37.18,37.2,11630.0,30.0343,30.0343,29.9939,30.0101,11630.0
2018-06-11 13:50:00,37.19,37.19,37.12,37.16,43955.0,30.002,30.002,29.9455,29.9778,43955.0
2018-06-11 14:00:00,37.16,37.16,37.11,37.12,33608.0,29.9778,29.9778,29.9375,29.9455,33608.0
2018-06-11 14:10:00,37.12,37.23,37.12,37.23,49209.0,29.9455,30.0343,29.9455,30.0343,49209.0
2018-06-11 14:20:00,37.22,37.24,37.21,37.24,17637.0,30.0262,30.0423,30.0181,30.0423,17637.0
2018-06-11 14:30:00,37.23,37.28,37.22,37.22,33760.0,30.0343,30.0746,30.0262,30.0262,33760.0
2018-06-11 14:40:00,37.23,37.36,37.23,37.36,28989.0,30.0343,30.1391,30.0343,30.1391,28989.0
2018-06-11 14:50:00,37.37,37.43,37.36,37.43,27421.0,30.1472,30.1956,30.1391,30.1956,27421.0
2018-06-11 15:00:00,37.43,37.48,37.42,37.47,36290.0,30.1956,30.2359,30.1875,30.2279,36290.0
2018-06-11 15:10:00,37.47,37.54,37.47,37.49,48734.0,30.2279,30.2843,30.2279,30.244,48734.0
2018-06-11 15:20:00,37.48,37.5,37.46,37.48,33930.0,30.2359,30.2521,30.2198,30.2359,33930.0
2018-06-11 15:30:00,37.48,37.5,37.45,37.45,85193.0,30.2359,30.2521,30.2117,30.2117,85193.0
2018-06-11 15:40:00,37.45,37.48,37.37,37.45,138731.0,30.2117,30.2359,30.1472,30.2117,138731.0
2018-06-11 15:50:00,37.44,37.46,37.32,37.33,170479.0,30.2037,30.2198,30.1069,30.1149,170479.0
2018-06-12 09:30:00,37.51,37.59,37.1,37.12,60908.0,30.2601,30.3247,29.9294,29.9455,60908.0
2018-06-12 09:40:00,37.12,37.5,37.11,37.22,66454.0,29.9455,30.2521,29.9375,30.0262,66454.0
2018-06-12 09:50:00,37.19,37.28,37.11,37.13,68335.0,30.002,30.0746,29.9375,29.9536,68335.0
2018-06-12 10:00:00,37.14,37.39,37.09,37.34,29444.0,29.9617,30.1633,29.9213,30.123,29444.0
2018-06-12 10:10:00,37.34,37.46,37.33,37.38,27356.0,30.123,30.2198,30.1149,30.1553,27356.0
2018-06-12 10:20:00,37.36,37.62,37.35,37.58,68937.0,30.1391,30.3489,30.1311,30.3166,68937.0
2018-06-12 10:30:00,37.58,37.75,37.56,37.72,52335.0,30.3166,30.4538,30.3005,30.4296,52335.0
2018-06-12 10:40:00,37.72,37.79,37.66,37.76,133755.0,30.4296,30.486,30.3812,30.4618,133755.0
2018-06-12 10:50:00,37.76,37.85,37.71,37.85,101949.0,30.4618,30.5344,30.4215,30.5344,101949.0
2018-06-12 11:00:00,37.85,37.9,37.79,37.9,77590.0,30.5344,30.5748,30.486,30.5748,77590.0
2018-06-12 11:10:00,37.9,37.98,37.84,37.93,400535.0,30.5748,30.6393,30.5264,30.599,400535.0
2018-06-12 11:20:00,37.93,37.94,37.69,37.76,122807.0,30.599,30.607,30.4054,30.4618,122807.0
2018-06-12 11:30:00,37.75,37.81,37.71,37.81,46767.0,30.4538,30.5022,30.4215,30.5022,46767.0
2018-06-12 11:40:00,37.81,37.89,37.79,37.8,65035.0,30.5022,30.5667,30.486,30.4941,65035.0
2018-06-12 11:50:00,37.8,37.89,37.8,37.85,50698.0,30.4941,30.5667,30.4941,30.5344,50698.0
2018-06-12 12:00:00,37.86,37.92,37.75,37.82,53357.0,30.5425,30.5909,30.4538,30.5102,53357.0
2018-06-12 12:10:00,37.81,37.87,37.77,37.77,28800.0,30.5022,30.5506,30.4699,30.4699,28800.0
2018-06-12 12:20:00,37.78,37.78,37.64,37.69,47142.0,30.478,30.478,30.365,30.4054,47142.0
2018-06-12 12:30:00,37.68,37.7,37.46,37.47,131646.0,30.3973,30.4134,30.2198,30.2279,131646.0
2018-06-12 12:40:00,37.48,37.6,37.47,37.57,41125.0,30.2359,30.3327,30.2279,30.3085,41125.0
2018-06-12 12:50:00,37.56,37.6,37.43,37.44,32035.0,30.3005,30.3327,30.1956,30.2037,32035.0
2018-06-12 13:00:00,37.42,37.48,37.38,37.39,23679.0,30.1875,30.2359,30.1553,30.1633,23679.0
2018-06-12 13:10:00,37.39,37.44,37.38,37.43,41579.0,30.1633,30.2037,30.1553,30.1956,41579.0
2018-06-12 13:20:00,37.43,37.48,37.38,37.39,33887.0,30.1956,30.2359,30.1553,30.1633,33887.0
2018-06-12 13:30:00,37.4,37.44,37.36,37.37,30876.0,30.1714,30.2037,30.1391,30.1472,30876.0
2018-06-12 13:40:00,37.36,37.36,37.25,37.34,34194.0,30.1391,30.1391,30.0504,30.123,34194.0
2018-06-12 13:50:00,37.33,37.42,37.3,37.42,54395.0,30.1149,30.1875,30.0907,30.1875,54395.0
2018-06-12 14:00:00,37.42,37.43,37.3,37.33,31889.0,30.1875,30.1956,30.0907,30.1149,31889.0
2018-06-12 14:10:00,37.32,37.35,37.26,37.34,82876.0,30.1069,30.1311,30.0585,30.123,82876.0
2018-06-12 14:20:00,37.35,37.35,37.3,37.33,54321.0,30.1311,30.1311,30.0907,30.1149,54321.0
2018-06-12 14:30:00,37.33,37.35,37.18,37.19,35242.0,30.1149,30.1311,29.9939,30.002,35242.0
2018-06-12 14:40:00,37.2,37.2,37.08,37.12,45958.0,30.0101,30.0101,29.9133,29.9455,45958.0
2018-06-12 14:50:00,37.12,37.12,36.94,36.95,67624.0,29.9455,29.9455,29.8003,29.8084,67624.0
2018-06-12 15:00:00,36.94,36.98,36.83,36.93,71078.0,29.8003,29.8326,29.7116,29.7922,71078.0
2018-06-12 15:10:00,36.94,36.98,36.91,36.93,68644.0,29.8003,29.8326,29.7761,29.7922,68644.0
2018-06-12 15:20:00,36.93,37.0,36.92,36.95,48065.0,29.7922,29.8487,29.7842,29.8084,48065.0
2018-06-12 15:30:00,36.94,36.97,36.86,36.92,98343.0,29.8003,29.8245,29.7358,29.7842,98343.0
2018-06-12 15:40:00,36.92,36.94,36.86,36.91,132187.0,29.7842,29.8003,29.7358,29.7761,132187.0
2018-06-12 15:50:00,36.92,36.99,36.9,36.98,243517.0,29.7842,29.8406,29.768,29.8326,243517.0
2018-06-13 09:30:00,36.56,36.91,36.51,36.66,150156.0,29.4938,29.7761,29.4534,29.5744,150156.0
2018-06-13 09:40:00,36.62,37.0,36.52,37.0,94115.0,29.5422,29.8487,29.4615,29.8487,94115.0
2018-06-13 09:50:00,37.01,37.15,36.88,36.9,37827.0,29.8568,29.9697,29.7519,29.768,37827.0
2018-06-13 10:00:00,36.86,37.44,36.85,37.39,65908.0,29.7358,30.2037,29.7277,30.1633,65908.0
2018-06-13 10:10:00,37.37,37.54,37.37,37.5,55741.0,30.1472,30.2843,30.1472,30.2521,55741.0
2018-06-13 10:20:00,37.52,37.54,37.23,37.36,44256.0,30.2682,30.2843,30.0343,30.1391,44256.0
2018-06-13 10:30:00,37.33,37.34,37.16,37.34,48538.0,30.1149,30.123,29.9778,30.123,48538.0
2018-06-13 10:40:00,37.34,37.43,37.24,37.26,25552.0,30.123,30.1956,30.0423,30.0585,25552.0
2018-06-13 10:50:00,37.24,37.32,37.21,37.3,30323.0,30.0423,30.1069,30.0181,30.0907,30323.0
2018-06-13 11:00:00,37.31,37.32,37.19,37.22,31767.0,30.0988,30.1069,30.002,30.0262,31767.0
2018-06-13 11:10:00,37.22,37.31,37.22,37.24,22925.0,30.0262,30.0988,30.0262,30.0423,22925.0
2018-06-13 11:20:00,37.24,37.29,37.13,37.16,29216.0,30.0423,30.0827,29.9536,29.9778,29216.0
2018-06-13 11:30:00,37.16,37.2,36.95,36.98,47311.0,29.9778,30.0101,29.8084,29.8326,47311.0
2018-06-13 11:40:00,36.98,37.06,36.92,36.99,41115.0,29.8326,29.8971,29.7842,29.8406,41115.0
2018-06-13 11:50:00,36.97,37.24,36.97,37.21,38088.0,29.8245,30.0423,29.8245,30.0181,38088.0
2018-06-13 12:00:00,37.22,37.36,37.22,37.27,63775.0,30.0262,30.1391,30.0262,30.0665,63775.0
2018-06-13 12:10:00,37.28,37.29,37.19,37.19,18003.0,30.0746,30.0827,30.002,30.002,18003.0
2018-06-13 12:20:00,37.2,37.29,37.19,37.23,10966.0,30.0101,30.0827,30.002,30.0343,10966.0
2018-06-13 12:30:00,37.23,37.23,37.11,37.16,28490.0,30.0343,30.0343,29.9375,29.9778,28490.0
2018-06-13 12:40:00,37.14,37.22,37.12,37.19,11750.0,29.9617,30.0262,29.9455,30.002,11750.0
2018-06-13 12:50:00,37.19,37.19,37.04,37.06,23013.0,30.002,30.002,29.881,29.8971,23013.0
2018-06-13 13:00:00,37.06,37.1,37.05,37.07,13264.0,29.8971,29.9294,29.8891,29.9052,13264.0
2018-06-13 13:10:00,37.08,37.13,37.08,37.1,27525.0,29.9133,29.9536,29.9133,29.9294,27525.0
2018-06-13 13:20:00,37.12,37.25,37.1,37.21,22376.0,29.9455,30.0504,29.9294,30.0181,22376.0
2018-06-13 13:30:00,37.22,37.26,37.19,37.25,20125.0,30.0262,30.0585,30.002,30.0504,20125.0
2018-06-13 13:40:00,37.25,37.3,37.24,37.3,29295.0,30.0504,30.0907,30.0423,30.0907,29295.0
2018-06-13 13:50:00,37.3,37.33,37.24,37.24,17180.0,30.0907,30.1149,30.0423,30.0423,17180.0
2018-06-13 14:00:00,37.23,37.24,37.14,37.23,34485.0,30.0343,30.0423,29.9617,30.0343,34485.0
2018-06-13 14:10:00,37.24,37.36,37.24,37.33,186764.0,30.0423,30.1391,30.0423,30.1149,186764.0
2018-06-13 14:20:00,37.33,37.35,37.16,37.24,32252.0,30.1149,30.1311,29.9778,30.0423,32252.0
2018-06-13 14:30:00,37.25,37.31,37.19,37.31,74772.0,30.0504,30.0988,30.002,30.0988,74772.0
2018-06-13 14:40:00,37.31,37.42,37.31,37.41,32989.0,30.0988,30.1875,30.0988,30.1795,32989.0
2018-06-13 14:50:00,37.4,37.43,37.39,37.42,31761.0,30.1714,30.1956,30.1633,30.1875,31761.0
2018-06-13 15:00:00,37.42,37.48,37.41,37.45,40924.0,30.1875,30.2359,30.1795,30.2117,40924.0
2018-06-13 15:10:00,37.45,37.48,37.43,37.45,57639.0,30.2117,30.2359,30.1956,30.2117,57639.0
2018-06-13 15:20:00,37.44,37.45,37.33,37.36,38802.0,30.2037,30.2117,30.1149,30.1391,38802.0
2018-06-13 15:30:00,37.36,37.43,37.35,37.38,49408.0,30.1391,30.1956,30.1311,30.1553,49408.0
2018-06-13 15:40:00,37.38,37.4,37.29,37.29,105823.0,30.1553,30.1714,30.0827,30.0827,105823.0
2018-06-13 15:50:00,37.29,37.33,37.22,37.22,148675.0,30.0827,30.1149,30.0262,30.0262,148675.0
2018-06-14 09:30:00,37.29,37.71,37.09,37.66,80678.0,30.0827,30.4215,29.9213,30.3812,80678.0
2018-06-14 09:40:00,37.66,37.87,37.64,37.76,76672.0,30.3812,30.5506,30.365,30.4618,76672.0
2018-06-14 09:50:00,37.76,37.76,37.43,37.5,76357.0,30.4618,30.4618,30.1956,30.2521,76357.0
2018-06-14 10:00:00,37.5,37.58,37.35,37.38,83007.0,30.2521,30.3166,30.1311,30.1553,83007.0
2018-06-14 10:10:00,37.38,37.42,37.23,37.29,26622.0,30.1553,30.1875,30.0343,30.0827,26622.0
2018-06-14 10:20:00,37.29,37.29,36.96,37.25,61651.0,30.0827,30.0827,29.8164,30.0504,61651.0
2018-06-14 10:30:00,37.26,37.31,37.02,37.05,37425.0,30.0585,30.0988,29.8648,29.8891,37425.0
2018-06-14 10:40:00,37.06,37.06,36.78,36.94,110023.0,29.8971,29.8971,29.6712,29.8003,110023.0
2018-06-14 10:50:00,36.93,36.98,36.88,36.91,40474.0,29.7922,29.8326,29.7519,29.7761,40474.0
2018-06-14 11:00:00,36.9,37.04,36.88,36.96,40646.0,29.768,29.881,29.7519,29.8164,40646.0
2018-06-14 11:10:00,36.96,37.14,36.94,37.14,44108.0,29.8164,29.9617,29.8003,29.9617,44108.0
2018-06-14 11:20:00,37.13,37.19,37.07,37.16,47337.0,29.9536,30.002,29.9052,29.9778,47337.0
2018-06-14 11:30:00,37.16,37.19,37.04,37.1,50582.0,29.9778,30.002,29.881,29.9294,50582.0
2018-06-14 11:40:00,37.11,37.21,37.1,37.2,30460.0,29.9375,30.0181,29.9294,30.0101,30460.0
2018-06-14 11:50:00,37.21,37.41,37.21,37.38,129096.0,30.0181,30.1795,30.0181,30.1553,129096.0
2018-06-14 12:00:00,37.38,37.46,37.35,37.44,87069.0,30.1553,30.2198,30.1311,30.2037,87069.0
2018-06-14 12:10:00,37.45,37.5,37.43,37.47,26030.0,30.2117,30.2521,30.1956,30.2279,26030.0
2018-06-14 12:20:00,37.48,37.55,37.46,37.55,35778.0,30.2359,30.2924,30.2198,30.2924,35778.0
2018-06-14 12:30:00,37.54,37.57,37.45,37.46,40187.0,30.2843,30.3085,30.2117,30.2198,40187.0
2018-06-14 12:40:00,37.47,37.48,37.41,37.45,24868.0,30.2279,30.2359,30.1795,30.2117,24868.0
2018-06-14 12:50:00,37.45,37.47,37.41,37.47,17467.0,30.2117,30.2279,30.1795,30.2279,17467.0
2018-06-14 13:00:00,37.47,37.48,37.38,37.39,18306.0,30.2279,30.2359,30.1553,30.1633,18306.0
2018-06-14 13:10:00,37.4,37.41,37.31,37.4,28630.0,30.1714,30.1795,30.0988,30.1714,28630.0
2018-06-14 13:20:00,37.41,37.44,37.39,37.42,18078.0,30.1795,30.2037,30.1633,30.1875,18078.0
2018-06-14 13:30:00,37.43,37.52,37.39,37.52,34725.0,30.1956,30.2682,30.1633,30.2682,34725.0
2018-06-14 13:40:00,37.53,37.61,37.52,37.61,36251.0,30.2763,30.3408,30.2682,30.3408,36251.0
2018-06-14 13:50:00,37.6,37.63,37.54,37.57,95112.0,30.3327,30.3569,30.2843,30.3085,95112.0
2018-06-14 14:00:00,37.57,37.61,37.5,37.51,79851.0,30.3085,30.3408,30.2521,30.2601,79851.0
2018-06-14 14:10:00,37.51,37.55,37.47,37.5,30833.0,30.2601,30.2924,30.2279,30.2521,30833.0
2018-06-14 14:20:00,37.5,37.52,37.47,37.5,19166.0,30.2521,30.2682,30.2279,30.2521,19166.0
2018-06-14 14:30:00,37.51,37.56,37.46,37.54,36003.0,30.2601,30.3005,30.2198,30.2843,36003.0
2018-06-14 14:40:00,37.55,37.57,37.49,37.54,24974.0,30.2924,30.3085,30.244,30.2843,24974.0
2018-06-14 14:50:00,37.54,37.54,37.49,37.52,32401.0,30.2843,30.2843,30.244,30.2682,32401.0
2018-06-14 15:00:00,37.52,37.57,37.49,37.57,43863.0,30.2682,30.3085,30.244,30.3085,43863.0
2018-06-14 15:10:00,37.56,37.58,37.48,37.5,46398.0,30.3005,30.3166,30.2359,30.2521,46398.0
2018-06-14 15:20:00,37.5,37.52,37.47,37.51,43969.0,30.2521,30.2682,30.2279,30.2601,43969.0
2018-06-14 15:30:00,37.52,37.54,37.47,37.49,63718.0,30.2682,30.2843,30.2279,30.244,63718.0
2018-06-14 15:40:00,37.48,37.53,37.31,37.39,180766.0,30.2359,30.2763,30.0988,30.1633,180766.0
2018-06-14 15:50:00,37.38,37.45,37.37,37.39,262902.0,30.1553,30.2117,30.1472,30.1633,262902.0
2018-06-15 09:30:00,37.48,38.0,37.46,37.91,236181.0,30.2359,30.6554,30.2198,30.5828,236181.0
2018-06-15 09:40:00,37.89,38.15,37.72,37.8,221829.0,30.5667,30.7764,30.4296,30.4941,221829.0
2018-06-15 09:50:00,37.79,38.07,37.65,38.07,48525.0,30.486,30.7119,30.3731,30.7119,48525.0
2018-06-15 10:00:00,38.05,38.07,37.88,37.97,62096.0,30.6958,30.7119,30.5586,30.6312,62096.0
2018-06-15 10:10:00,37.97,38.04,37.87,38.0,23231.0,30.6312,30.6877,30.5506,30.6554,23231.0
2018-06-15 10:20:00,37.97,37.98,37.83,37.85,23975.0,30.6312,30.6393,30.5183,30.5344,23975.0
2018-06-15 10:30:00,37.84,37.84,37.68,37.71,26576.0,30.5264,30.5264,30.3973,30.4215,26576.0
2018-06-15 10:40:00,37.7,37.83,37.67,37.83,26713.0,30.4134,30.5183,30.3892,30.5183,26713.0
2018-06-15 10:50:00,37.83,37.91,37.81,37.87,24717.0,30.5183,30.5828,30.5022,30.5506,24717.0
2018-06-15 11:00:00,37.86,37.92,37.82,37.89,31309.0,30.5425,30.5909,30.5102,30.5667,31309.0
2018-06-15 11:10:00,37.89,37.92,37.72,37.75,33004.0,30.5667,30.5909,30.4296,30.4538,33004.0
2018-06-15 11:20:00,37.76,37.81,37.66,37.67,20368.0,30.4618,30.5022,30.3812,30.3892,20368.0
2018-06-15 11:30:00,37.68,37.77,37.68,37.7,25992.0,30.3973,30.4699,30.3973,30.4134,25992.0
2018-06-15 11:40:00,37.71,37.72,37.58,37.6,21153.0,30.4215,30.4296,30.3166,30.3327,21153.0
2018-06-15 11:50:00,37.6,37.71,37.58,37.65,38737.0,30.3327,30.4215,30.3166,30.3731,38737.0
2018-06-15 12:00:00,37.65,37.7,37.62,37.7,9050.0,30.3731,30.4134,30.3489,30.4134,9050.0
2018-06-15 12:10:00,37.7,37.78,37.68,37.76,21266.0,30.4134,30.478,30.3973,30.4618,21266.0
2018-06-15 12:20:00,37.76,37.82,37.75,37.78,23102.0,30.4618,30.5102,30.4538,30.478,23102.0
2018-06-15 12:30:00,37.78,37.8,37.76,37.8,12082.0,30.478,30.4941,30.4618,30.4941,12082.0
2018-06-15 12:40:00,37.81,37.83,37.73,37.73,17990.0,30.5022,30.5183,30.4376,30.4376,17990.0
2018-06-15 12:50:00,37.73,37.75,37.69,37.71,9202.0,30.4376,30.4538,30.4054,30.4215,9202.0
2018-06-15 13:00:00,37.7,37.76,37.68,37.71,18770.0,30.4134,30.4618,30.3973,30.4215,18770.0
2018-06-15 13:10:00,37.72,37.76,37.71,37.76,13055.0,30.4296,30.4618,30.4215,30.4618,13055.0
2018-06-15 13:20:00,37.76,37.86,37.72,37.86,101461.0,30.4618,30.5425,30.4296,30.5425,101461.0
2018-06-15 13:30:00,37.84,37.91,37.84,37.9,33022.0,30.5264,30.5828,30.5264,30.5748,33022.0
2018-06-15 13:40:00,37.91,37.93,37.86,37.91,33135.0,30.5828,30.599,30.5425,30.5828,33135.0
2018-06-15 13:50:00,37.92,37.94,37.86,37.94,35492.0,30.5909,30.607,30.5425,30.607,35492.0
2018-06-15 14:00:00,37.94,38.04,37.94,38.04,37177.0,30.607,30.6877,30.607,30.6877,37177.0
2018-06-15 14:10:00,38.04,38.08,38.02,38.08,26508.0,30.6877,30.72,30.6716,30.72,26508.0
2018-06-15 14:20:00,38.09,38.16,38.05,38.15,44119.0,30.728,30.7845,30.6958,30.7764,44119.0
2018-06-15 14:30:00,38.15,38.19,38.12,38.15,30979.0,30.7764,30.8087,30.7522,30.7764,30979.0
2018-06-15 14:40:00,38.15,38.15,38.08,38.09,29745.0,30.7764,30.7764,30.72,30.728,29745.0
2018-06-15 14:50:00,38.09,38.11,38.05,38.06,22386.0,30.728,30.7442,30.6958,30.7038,22386.0
2018-06-15 15:00:00,38.05,38.05,37.89,37.9,69525.0,30.6958,30.6958,30.5667,30.5748,69525.0
2018-06-15 15:10:00,37.9,37.93,37.75,37.8,44401.0,30.5748,30.599,30.4538,30.4941,44401.0
2018-06-15 15:20:00,37.8,37.87,37.76,37.86,44672.0,30.4941,30.5506,30.4618,30.5425,44672.0
2018-06-15 15:30:00,37.86,37.99,37.85,37.98,77805.0,30.5425,30.6474,30.5344,30.6393,77805.0
2018-06-15 15:40:00,37.98,38.03,37.95,37.97,114618.0,30.6393,30.6796,30.6151,30.6312,114618.0
2018-06-15 15:50:00,37.98,38.02,37.94,37.94,373757.0,30.6393,30.6716,30.607,30.607,373757.0
2018-06-18 09:30:00,37.47,37.59,36.89,36.92,143433.0,30.2279,30.3247,29.76,29.7842,143433.0
2018-06-18 09:40:00,36.93,37.17,36.84,36.89,174590.0,29.7922,29.9859,29.7196,29.76,174590.0
2018-06-18 09:50:00,36.87,37.21,36.78,37.19,121755.0,29.7438,30.0181,29.6712,30.002,121755.0
2018-06-18 10:00:00,37.19,37.36,37.13,37.24,33434.0,30.002,30.1391,29.9536,30.0423,33434.0
2018-06-18 10:10:00,37.27,37.37,37.2,37.34,34710.0,30.0665,30.1472,30.0101,30.123,34710.0
2018-06-18 10:20:00,37.35,37.45,37.32,37.44,54968.0,30.1311,30.2117,30.1069,30.2037,54968.0
2018-06-18 10:30:00,37.44,37.57,37.4,37.45,42702.0,30.2037,30.3085,30.1714,30.2117,42702.0
2018-06-18 10:40:00,37.46,37.57,37.4,37.54,21531.0,30.2198,30.3085,30.1714,30.2843,21531.0
2018-06-18 10:50:00,37.54,37.57,37.38,37.4,32719.0,30.2843,30.3085,30.1553,30.1714,32719.0
2018-06-18 11:00:00,37.42,37.56,37.34,37.56,28758.0,30.1875,30.3005,30.123,30.3005,28758.0
2018-06-18 11:10:00,37.55,37.61,37.42,37.46,32736.0,30.2924,30.3408,30.1875,30.2198,32736.0
2018-06-18 11:20:00,37.46,37.54,37.38,37.38,28585.0,30.2198,30.2843,30.1553,30.1553,28585.0
2018-06-18 11:30:00,37.39,37.47,37.35,37.38,27970.0,30.1633,30.2279,30.1311,30.1553,27970.0
2018-06-18 11:40:00,37.37,37.37,37.26,37.3,23480.0,30.1472,30.1472,30.0585,30.0907,23480.0
2018-06-18 11:50:00,37.3,37.37,37.24,37.28,24668.0,30.0907,30.1472,30.0423,30.0746,24668.0
2018-06-18 12:00:00,37.27,37.31,37.21,37.3,21811.0,30.0665,30.0988,30.0181,30.0907,21811.0
2018-06-18 12:10:00,37.31,37.31,37.02,37.05,39919.0,30.0988,30.0988,29.8648,29.8891,39919.0
2018-06-18 12:20:00,37.05,37.12,36.99,37.04,42856.0,29.8891,29.9455,29.8406,29.881,42856.0
2018-06-18 12:30:00,37.04,37.06,36.97,37.02,26428.0,29.881,29.8971,29.8245,29.8648,26428.0
2018-06-18 12:40:00,37.03,37.05,36.97,36.99,15429.0,29.8729,29.8891,29.8245,29.8406,15429.0
2018-06-18 12:50:00,37.0,37.02,36.94,36.96,18990.0,29.8487,29.8648,29.8003,29.8164,18990.0
2018-06-18 13:00:00,36.96,36.96,36.84,36.88,20792.0,29.8164,29.8164,29.7196,29.7519,20792.0
2018-06-18 13:10:00,36.88,36.9,36.81,36.83,21425.0,29.7519,29.768,29.6954,29.7116,21425.0
2018-06-18 13:20:00,36.83,36.83,36.7,36.7,20829.0,29.7116,29.7116,29.6067,29.6067,20829.0
2018-06-18 13:30:00,36.7,36.77,36.68,36.76,28231.0,29.6067,29.6632,29.5906,29.6551,28231.0
2018-06-18 13:40:00,36.76,36.76,36.69,36.69,24292.0,29.6551,29.6551,29.5986,29.5986,24292.0
2018-06-18 13:50:00,36.7,36.7,36.58,36.62,40004.0,29.6067,29.6067,29.5099,29.5422,40004.0
2018-06-18 14:00:00,36.62,36.65,36.54,36.65,23358.0,29.5422,29.5664,29.4776,29.5664,23358.0
2018-06-18 14:10:00,36.64,36.68,36.58,36.67,21234.0,29.5583,29.5906,29.5099,29.5825,21234.0
2018-06-18 14:20:00,36.68,36.69,36.56,36.6,40047.0,29.5906,29.5986,29.4938,29.526,40047.0
2018-06-18 14:30:00,36.61,36.62,36.49,36.53,44211.0,29.5341,29.5422,29.4373,29.4696,44211.0
2018-06-18 14:40:00,36.54,36.54,36.42,36.44,51234.0,29.4776,29.4776,29.3808,29.3969,51234.0
2018-06-18 14:50:00,36.45,36.5,36.44,36.48,33987.0,29.405,29.4454,29.3969,29.4292,33987.0
2018-06-18 15:00:00,36.49,36.7,36.49,36.66,31231.0,29.4373,29.6067,29.4373,29.5744,31231.0
2018-06-18 15:10:00,36.66,36.7,36.63,36.66,35980.0,29.5744,29.6067,29.5502,29.5744,35980.0
2018-06-18 15:20:00,36.66,36.67,36.53,36.58,53199.0,29.5744,29.5825,29.4696,29.5099,53199.0
2018-06-18 15:30:00,36.58,36.6,36.53,36.58,70469.0,29.5099,29.526,29.4696,29.5099,70469.0
2018-06-18 15:40:00,36.57,36.6,36.55,36.55,93923.0,29.5018,29.526,29.4857,29.4857,93923.0
2018-06-18 15:50:00,36.55,36.56,36.4,36.47,348626.0,29.4857,29.4938,29.3647,29.4212,348626.0
2018-06-19 09:30:00,36.3,36.92,36.3,36.58,170903.0,29.284,29.7842,29.284,29.5099,170903.0
2018-06-19 09:40:00,36.62,36.67,36.21,36.28,133805.0,29.5422,29.5825,29.2114,29.2679,133805.0
2018-06-19 09:50:00,36.25,36.34,36.0,36.02,52362.0,29.2437,29.3163,29.042,29.0581,52362.0
2018-06-19 10:00:00,36.01,36.17,35.92,36.04,62231.0,29.0501,29.1791,28.9775,29.0743,62231.0
2018-06-19 10:10:00,36.04,36.11,35.92,36.0,38863.0,29.0743,29.1307,28.9775,29.042,38863.0
2018-06-19 10:20:00,36.02,36.19,35.92,36.04,35202.0,29.0581,29.1953,28.9775,29.0743,35202.0
2018-06-19 10:30:00,36.04,36.11,35.81,35.84,84532.0,29.0743,29.1307,28.8887,28.9129,84532.0
2018-06-19 10:40:00,35.84,35.91,35.8,35.91,36034.0,28.9129,28.9694,28.8806,28.9694,36034.0
2018-06-19 10:50:00,35.91,36.17,35.85,36.13,40352.0,28.9694,29.1791,28.921,29.1469,40352.0
2018-06-19 11:00:00,36.12,36.16,36.03,36.05,36593.0,29.1388,29.1711,29.0662,29.0823,36593.0
2018-06-19 11:10:00,36.06,36.08,36.0,36.01,22400.0,29.0904,29.1065,29.042,29.0501,22400.0
2018-06-19 11:20:00,36.02,36.14,36.01,36.09,21121.0,29.0581,29.1549,29.0501,29.1146,21121.0
2018-06-19 11:30:00,36.1,36.1,35.93,35.93,44795.0,29.1227,29.1227,28.9855,28.9855,44795.0
2018-06-19 11:40:00,35.93,36.08,35.86,36.0,57405.0,28.9855,29.1065,28.9291,29.042,57405.0
2018-06-19 11:50:00,36.01,36.14,36.0,36.03,29784.0,29.0501,29.1549,29.042,29.0662,29784.0
2018-06-19 12:00:00,36.04,36.1,35.99,36.1,19014.0,29.0743,29.1227,29.0339,29.1227,19014.0
2018-06-19 12:10:00,36.1,36.11,36.03,36.11,21052.0,29.1227,29.1307,29.0662,29.1307,21052.0
2018-06-19 12:20:00,36.11,36.15,36.0,36.01,22117.0,29.1307,29.163,29.042,29.0501,22117.0
2018-06-19 12:30:00,36.02,36.11,36.01,36.05,24463.0,29.0581,29.1307,29.0501,29.0823,24463.0
2018-06-19 12:40:00,36.05,36.16,36.05,36.15,15736.0,29.0823,29.1711,29.0823,29.163,15736.0
2018-06-19 12:50:00,36.14,36.15,35.86,35.87,46536.0,29.1549,29.163,28.9291,28.9371,46536.0
2018-06-19 13:00:00,35.86,35.92,35.77,35.84,61079.0,28.9291,28.9775,28.8564,28.9129,61079.0
2018-06-19 13:10:00,35.84,35.86,35.74,35.76,20121.0,28.9129,28.9291,28.8322,28.8484,20121.0
2018-06-19 13:20:00,35.76,35.79,35.71,35.79,18025.0,28.8484,28.8726,28.808,28.8726,18025.0
2018-06-19 13:30:00,35.78,35.86,35.74,35.81,22036.0,28.8645,28.9291,28.8322,28.8887,22036.0
2018-06-19 13:40:00,35.81,35.94,35.81,35.94,5700.0,28.8887,28.9936,28.8887,28.9936,5700.0
2018-06-19 13:50:00,35.95,35.96,35.84,35.87,17026.0,29.0017,29.0097,28.9129,28.9371,17026.0
2018-06-19 14:00:00,35.88,35.96,35.86,35.92,20686.0,28.9452,29.0097,28.9291,28.9775,20686.0
2018-06-19 14:10:00,35.92,35.98,35.9,35.98,23867.0,28.9775,29.0259,28.9613,29.0259,23867.0
2018-06-19 14:20:00,35.98,36.01,35.96,35.97,22936.0,29.0259,29.0501,29.0097,29.0178,22936.0
2018-06-19 14:30:00,35.99,36.03,35.95,36.01,24273.0,29.0339,29.0662,29.0017,29.0501,24273.0
2018-06-19 14:40:00,36.02,36.11,36.0,36.11,34271.0,29.0581,29.1307,29.042,29.1307,34271.0
2018-06-19 14:50:00,36.09,36.2,36.08,36.17,43978.0,29.1146,29.2033,29.1065,29.1791,43978.0
2018-06-19 15:00:00,36.17,36.18,36.1,36.11,47416.0,29.1791,29.1872,29.1227,29.1307,47416.0
2018-06-19 15:10:00,36.1,36.11,36.01,36.06,47643.0,29.1227,29.1307,29.0501,29.0904,47643.0
2018-06-19 15:20:00,36.06,36.11,36.04,36.08,43935.0,29.0904,29.1307,29.0743,29.1065,43935.0
2018-06-19 15:30:00,36.08,36.14,36.05,36.08,79510.0,29.1065,29.1549,29.0823,29.1065,79510.0
2018-06-19 15:40:00,36.08,36.33,36.05,36.33,160492.0,29.1065,29.3082,29.0823,29.3082,160492.0
2018-06-19 15:50:00,36.33,36.39,36.28,36.29,276094.0,29.3082,29.3566,29.2679,29.2759,276094.0
2018-06-20 09:30:00,36.36,36.39,35.84,35.94,41467.0,29.3324,29.3566,28.9129,28.9936,41467.0
2018-06-20 09:40:00,35.9,35.95,35.57,35.73,124192.0,28.9613,29.0017,28.6951,28.8242,124192.0
2018-06-20 09:50:00,35.73,36.02,35.73,35.9,47796.0,28.8242,29.0581,28.8242,28.9613,47796.0
2018-06-20 10:00:00,35.92,35.92,35.53,35.53,34630.0,28.9775,28.9775,28.6628,28.6628,34630.0
2018-06-20 10:10:00,35.5,35.65,35.42,35.65,62844.0,28.6386,28.7596,28.5741,28.7596,62844.0
2018-06-20 10:20:00,35.65,35.81,35.64,35.81,79497.0,28.7596,28.8887,28.7516,28.8887,79497.0
2018-06-20 10:30:00,35.81,36.05,35.77,36.01,50193.0,28.8887,29.0823,28.8564,29.0501,50193.0
2018-06-20 10:40:00,36.02,36.21,35.98,36.19,36133.0,29.0581,29.2114,29.0259,29.1953,36133.0
2018-06-20 10:50:00,36.18,36.34,36.18,36.23,24781.0,29.1872,29.3163,29.1872,29.2275,24781.0
2018-06-20 11:00:00,36.23,36.23,35.99,36.01,49764.0,29.2275,29.2275,29.0339,29.0501,49764.0
2018-06-20 11:10:00,36.03,36.27,35.89,36.26,31675.0,29.0662,29.2598,28.9533,29.2517,31675.0
2018-06-20 11:20:00,36.25,36.32,36.18,36.3,18675.0,29.2437,29.3001,29.1872,29.284,18675.0
2018-06-20 11:30:00,36.32,36.41,36.29,36.35,30541.0,29.3001,29.3727,29.2759,29.3243,30541.0
2018-06-20 11:40:00,36.35,36.38,36.28,36.34,34890.0,29.3243,29.3485,29.2679,29.3163,34890.0
2018-06-20 11:50:00,36.34,36.42,36.34,36.38,40948.0,29.3163,29.3808,29.3163,29.3485,40948.0
2018-06-20 12:00:00,36.39,36.47,36.34,36.37,45465.0,29.3566,29.4212,29.3163,29.3405,45465.0
2018-06-20 12:10:00,36.37,36.41,36.33,36.41,26552.0,29.3405,29.3727,29.3082,29.3727,26552.0
2018-06-20 12:20:00,36.42,36.49,36.42,36.49,17985.0,29.3808,29.4373,29.3808,29.4373,17985.0
2018-06-20 12:30:00,36.49,36.56,36.43,36.46,19589.0,29.4373,29.4938,29.3889,29.4131,19589.0
2018-06-20 12:40:00,36.45,36.53,36.45,36.51,26800.0,29.405,29.4696,29.405,29.4534,26800.0
2018-06-20 12:50:00,36.52,36.52,36.44,36.45,22071.0,29.4615,29.4615,29.3969,29.405,22071.0
2018-06-20 13:00:00,36.46,36.49,36.39,36.41,19867.0,29.4131,29.4373,29.3566,29.3727,19867.0
2018-06-20 13:10:00,36.4,36.41,36.31,36.36,35379.0,29.3647,29.3727,29.2921,29.3324,35379.0
2018-06-20 13:20:00,36.36,36.37,36.28,36.31,19578.0,29.3324,29.3405,29.2679,29.2921,19578.0
2018-06-20 13:30:00,36.3,36.39,36.29,36.39,23905.0,29.284,29.3566,29.2759,29.3566,23905.0
2018-06-20 13:40:00,36.39,36.44,36.34,36.35,31800.0,29.3566,29.3969,29.3163,29.3243,31800.0
2018-06-20 13:50:00,36.35,36.44,36.33,36.36,39458.0,29.3243,29.3969,29.3082,29.3324,39458.0
2018-06-20 14:00:00,36.36,36.44,36.33,36.44,24828.0,29.3324,29.3969,29.3082,29.3969,24828.0
2018-06-20 14:10:00,36.45,36.48,36.44,36.46,31290.0,29.405,29.4292,29.3969,29.4131,31290.0
2018-06-20 14:20:00,36.46,36.49,36.42,36.46,22142.0,29.4131,29.4373,29.3808,29.4131,22142.0
2018-06-20 14:30:00,36.47,36.55,36.47,36.52,21184.0,29.4212,29.4857,29.4212,29.4615,21184.0
2018-06-20 14:40:00,36.53,36.59,36.49,36.58,18875.0,29.4696,29.518,29.4373,29.5099,18875.0
2018-06-20 14:50:00,36.57,36.59,36.54,36.54,21454.0,29.5018,29.518,29.4776,29.4776,21454.0
2018-06-20 15:00:00,36.53,36.53,36.45,36.51,25635.0,29.4696,29.4696,29.405,29.4534,25635.0
2018-06-20 15:10:00,36.5,36.58,36.46,36.52,33258.0,29.4454,29.5099,29.4131,29.4615,33258.0
2018-06-20 15:20:00,36.52,36.58,36.52,36.58,25283.0,29.4615,29.5099,29.4615,29.5099,25283.0
2018-06-20 15:30:00,36.58,36.64,36.57,36.64,47409.0,29.5099,29.5583,29.5018,29.5583,47409.0
2018-06-20 15:40:00,36.64,36.78,36.63,36.73,113543.0,29.5583,29.6712,29.5502,29.6309,113543.0
2018-06-20 15:50:00,36.74,36.75,36.63,36.63,151238.0,29.639,29.647,29.5502,29.5502,151238.0
2018-06-21 09:30:00,36.53,37.24,36.53,37.1,100186.0,29.4696,30.0423,29.4696,29.9294,100186.0
2018-06-21 09:40:00,37.09,37.26,36.96,37.26,26700.0,29.9213,30.0585,29.8164,30.0585,26700.0
2018-06-21 09:50:00,37.25,37.29,36.89,36.89,16817.0,30.0504,30.0827,29.76,29.76,16817.0
2018-06-21 10:00:00,36.89,36.98,36.68,36.7,33192.0,29.76,29.8326,29.5906,29.6067,33192.0
2018-06-21 10:10:00,36.7,36.77,36.59,36.6,35148.0,29.6067,29.6632,29.518,29.526,35148.0
2018-06-21 10:20:00,36.61,36.63,36.42,36.46,21008.0,29.5341,29.5502,29.3808,29.4131,21008.0
2018-06-21 10:30:00,36.44,36.65,36.4,36.5,40726.0,29.3969,29.5664,29.3647,29.4454,40726.0
2018-06-21 10:40:00,36.51,36.68,36.41,36.67,26774.0,29.4534,29.5906,29.3727,29.5825,26774.0
2018-06-21 10:50:00,36.65,36.68,36.6,36.63,17502.0,29.5664,29.5906,29.526,29.5502,17502.0
2018-06-21 11:00:00,36.62,36.74,36.57,36.72,15595.0,29.5422,29.639,29.5018,29.6228,15595.0
2018-06-21 11:10:00,36.7,36.75,36.66,36.68,15154.0,29.6067,29.647,29.5744,29.5906,15154.0
2018-06-21 11:20:00,36.67,36.79,36.66,36.72,16264.0,29.5825,29.6793,29.5744,29.6228,16264.0
2018-06-21 11:30:00,36.74,36.83,36.74,36.74,19055.0,29.639,29.7116,29.639,29.639,19055.0
2018-06-21 11:40:00,36.76,36.8,36.71,36.79,14533.0,29.6551,29.6874,29.6148,29.6793,14533.0
2018-06-21 11:50:00,36.79,36.84,36.77,36.79,17901.0,29.6793,29.7196,29.6632,29.6793,17901.0
2018-06-21 12:00:00,36.79,36.79,36.64,36.68,60440.0,29.6793,29.6793,29.5583,29.5906,60440.0
2018-06-21 12:10:00,36.69,36.82,36.69,36.78,16584.0,29.5986,29.7035,29.5986,29.6712,16584.0
2018-06-21 12:20:00,36.79,36.91,36.78,36.91,21816.0,29.6793,29.7761,29.6712,29.7761,21816.0
2018-06-21 12:30:00,36.91,37.02,36.9,36.93,33946.0,29.7761,29.8648,29.768,29.7922,33946.0
2018-06-21 12:40:00,36.94,37.02,36.94,37.02,16432.0,29.8003,29.8648,29.8003,29.8648,16432.0
2018-06-21 12:50:00,37.01,37.02,36.95,36.97,16156.0,29.8568,29.8648,29.8084,29.8245,16156.0
2018-06-21 13:00:00,36.97,36.99,36.95,36.97,11068.0,29.8245,29.8406,29.8084,29.8245,11068.0
2018-06-21 13:10:00,36.97,37.0,36.91,36.92,14618.0,29.8245,29.8487,29.7761,29.7842,14618.0
2018-06-21 13:20:00,36.91,36.97,36.88,36.89,15755.0,29.7761,29.8245,29.7519,29.76,15755.0
2018-06-21 13:30:00,36.88,36.92,36.86,36.89,9314.0,29.7519,29.7842,29.7358,29.76,9314.0
2018-06-21 13:40:00,36.88,36.94,36.86,36.93,10650.0,29.7519,29.8003,29.7358,29.7922,10650.0
2018-06-21 13:50:00,36.91,37.05,36.88,37.01,16394.0,29.7761,29.8891,29.7519,29.8568,16394.0
2018-06-21 14:00:00,37.01,37.15,37.0,37.07,34174.0,29.8568,29.9697,29.8487,29.9052,34174.0
2018-06-21 14:10:00,37.07,37.07,37.04,37.06,10199.0,29.9052,29.9052,29.881,29.8971,10199.0
2018-06-21 14:20:00,37.05,37.07,37.02,37.03,12173.0,29.8891,29.9052,29.8648,29.8729,12173.0
2018-06-21 14:30:00,37.04,37.04,36.95,36.95,21973.0,29.881,29.881,29.8084,29.8084,21973.0
2018-06-21 14:40:00,36.95,36.96,36.92,36.94,14884.0,29.8084,29.8164,29.7842,29.8003,14884.0
2018-06-21 14:50:00,36.94,36.94,36.88,36.91,16365.0,29.8003,29.8003,29.7519,29.7761,16365.0
2018-06-21 15:00:00,36.9,36.94,36.87,36.91,36586.0,29.768,29.8003,29.7438,29.7761,36586.0
2018-06-21 15:10:00,36.91,36.92,36.73,36.75,41985.0,29.7761,29.7842,29.6309,29.647,41985.0
2018-06-21 15:20:00,36.74,36.79,36.64,36.79,55524.0,29.639,29.6793,29.5583,29.6793,55524.0
2018-06-21 15:30:00,36.79,36.79,36.67,36.7,34831.0,29.6793,29.6793,29.5825,29.6067,34831.0
2018-06-21 15:40:00,36.7,36.74,36.66,36.72,51464.0,29.6067,29.639,29.5744,29.6228,51464.0
2018-06-21 15:50:00,36.72,36.76,36.68,36.73,165013.0,29.6228,29.6551,29.5906,29.6309,165013.0
2018-06-22 09:30:00,36.79,37.14,36.63,36.88,29459.0,29.6793,29.9617,29.5502,29.7519,29459.0
2018-06-22 09:40:00,36.92,37.09,36.75,37.07,82150.0,29.7842,29.9213,29.647,29.9052,82150.0
2018-06-22 09:50:00,37.04,37.21,36.91,36.97,31695.0,29.881,30.0181,29.7761,29.8245,31695.0
2018-06-22 10:00:00,36.96,36.99,36.8,36.87,34224.0,29.8164,29.8406,29.6874,29.7438,34224.0
2018-06-22 10:10:00,36.86,36.86,36.66,36.83,41823.0,29.7358,29.7358,29.5744,29.7116,41823.0
2018-06-22 10:20:00,36.83,36.88,36.74,36.82,18777.0,29.7116,29.7519,29.639,29.7035,18777.0
2018-06-22 10:30:00,36.82,36.89,36.73,36.73,17413.0,29.7035,29.76,29.6309,29.6309,17413.0
2018-06-22 10:40:00,36.7,36.73,36.67,36.69,18768.0,29.6067,29.6309,29.5825,29.5986,18768.0
2018-06-22 10:50:00,36.68,36.69,36.51,36.66,33237.0,29.5906,29.5986,29.4534,29.5744,33237.0
2018-06-22 11:00:00,36.65,36.77,36.57,36.72,27698.0,29.5664,29.6632,29.5018,29.6228,27698.0
2018-06-22 11:10:00,36.73,36.76,36.68,36.68,19734.0,29.6309,29.6551,29.5906,29.5906,19734.0
2018-06-22 11:20:00,36.69,36.79,36.66,36.76,25926.0,29.5986,29.6793,29.5744,29.6551,25926.0
2018-06-22 11:30:00,36.77,36.77,36.65,36.65,23330.0,29.6632,29.6632,29.5664,29.5664,23330.0
2018-06-22 11:40:00,36.65,36.67,36.54,36.55,42667.0,29.5664,29.5825,29.4776,29.4857,42667.0
2018-06-22 11:50:00,36.56,36.56,36.47,36.47,40400.0,29.4938,29.4938,29.4212,29.4212,40400.0
2018-06-22 12:00:00,36.46,36.52,36.43,36.45,27768.0,29.4131,29.4615,29.3889,29.405,27768.0
2018-06-22 12:10:00,36.45,36.48,36.42,36.43,18957.0,29.405,29.4292,29.3808,29.3889,18957.0
2018-06-22 12:20:00,36.45,36.45,36.34,36.35,25581.0,29.405,29.405,29.3163,29.3243,25581.0
2018-06-22 12:30:00,36.35,36.39,36.28,36.29,26259.0,29.3243,29.3566,29.2679,29.2759,26259.0
2018-06-22 12:40:00,36.3,36.32,36.21,36.23,29657.0,29.284,29.3001,29.2114,29.2275,29657.0
2018-06-22 12:50:00,36.23,36.29,36.21,36.23,26766.0,29.2275,29.2759,29.2114,29.2275,26766.0
2018-06-22 13:00:00,36.24,36.24,36.14,36.19,28715.0,29.2356,29.2356,29.1549,29.1953,28715.0
2018-06-22 13:10:00,36.18,36.18,35.83,35.96,121170.0,29.1872,29.1872,28.9048,29.0097,121170.0
2018-06-22 13:20:00,35.96,36.1,35.96,36.1,25826.0,29.0097,29.1227,29.0097,29.1227,25826.0
2018-06-22 13:30:00,36.09,36.1,35.98,35.99,28797.0,29.1146,29.1227,29.0259,29.0339,28797.0
2018-06-22 13:40:00,35.99,36.01,35.93,35.94,44541.0,29.0339,29.0501,28.9855,28.9936,44541.0
2018-06-22 13:50:00,35.95,36.11,35.94,36.11,42304.0,29.0017,29.1307,28.9936,29.1307,42304.0
2018-06-22 14:00:00,36.11,36.15,36.06,36.13,18673.0,29.1307,29.163,29.0904,29.1469,18673.0
2018-06-22 14:10:00,36.13,36.19,36.11,36.17,29933.0,29.1469,29.1953,29.1307,29.1791,29933.0
2018-06-22 14:20:00,36.16,36.17,36.04,36.04,32945.0,29.1711,29.1791,29.0743,29.0743,32945.0
2018-06-22 14:30:00,36.04,36.12,36.03,36.1,20295.0,29.0743,29.1388,29.0662,29.1227,20295.0
2018-06-22 14:40:00,36.09,36.16,36.09,36.11,25002.0,29.1146,29.1711,29.1146,29.1307,25002.0
2018-06-22 14:50:00,36.11,36.12,36.04,36.04,33313.0,29.1307,29.1388,29.0743,29.0743,33313.0
2018-06-22 15:00:00,36.05,36.05,36.0,36.04,31566.0,29.0823,29.0823,29.042,29.0743,31566.0
2018-06-22 15:10:00,36.04,36.04,35.99,36.02,40166.0,29.0743,29.0743,29.0339,29.0581,40166.0
2018-06-22 15:20:00,36.04,36.06,35.98,36.0,44506.0,29.0743,29.0904,29.0259,29.042,44506.0
2018-06-22 15:30:00,36.0,36.02,35.94,35.95,65880.0,29.042,29.0581,28.9936,29.0017,65880.0
2018-06-22 15:40:00,35.96,35.96,35.87,35.89,120700.0,29.0097,29.0097,28.9371,28.9533,120700.0
2018-06-22 15:50:00,35.88,36.02,35.88,35.97,381497.0,28.9452,29.0581,28.9452,29.0178,381497.0
2018-06-25 09:30:00,35.78,35.97,35.61,35.75,135469.0,28.8645,29.0178,28.7274,28.8403,135469.0
2018-06-25 09:40:00,35.76,36.03,35.69,36.03,54898.0,28.8484,29.0662,28.7919,29.0662,54898.0
2018-06-25 09:50:00,36.04,36.21,35.72,35.79,50511.0,29.0743,29.2114,28.8161,28.8726,50511.0
2018-06-25 10:00:00,35.79,35.84,35.71,35.75,57238.0,28.8726,28.9129,28.808,28.8403,57238.0
2018-06-25 10:10:00,35.74,35.81,35.6,35.65,52327.0,28.8322,28.8887,28.7193,28.7596,52327.0
2018-06-25 10:20:00,35.65,35.65,35.51,35.59,105300.0,28.7596,28.7596,28.6467,28.7112,105300.0
2018-06-25 10:30:00,35.6,35.73,35.48,35.59,99338.0,28.7193,28.8242,28.6225,28.7112,99338.0
2018-06-25 10:40:00,35.59,35.76,35.59,35.71,44394.0,28.7112,28.8484,28.7112,28.808,44394.0
2018-06-25 10:50:00,35.71,35.78,35.63,35.64,27262.0,28.808,28.8645,28.7435,28.7516,27262.0
2018-06-25 11:00:00,35.64,35.66,35.58,35.65,59676.0,28.7516,28.7677,28.7032,28.7596,59676.0
2018-06-25 11:10:00,35.64,35.7,35.61,35.64,31889.0,28.7516,28.8,28.7274,28.7516,31889.0
2018-06-25 11:20:00,35.64,35.65,35.52,35.52,62701.0,28.7516,28.7596,28.6548,28.6548,62701.0
2018-06-25 11:30:00,35.53,35.76,35.53,35.71,43950.0,28.6628,28.8484,28.6628,28.808,43950.0
2018-06-25 11:40:00,35.73,35.96,35.7,35.96,26404.0,28.8242,29.0097,28.8,29.0097,26404.0
2018-06-25 11:50:00,35.95,36.11,35.95,36.08,55008.0,29.0017,29.1307,29.0017,29.1065,55008.0
2018-06-25 12:00:00,36.09,36.1,35.78,35.8,32705.0,29.1146,29.1227,28.8645,28.8806,32705.0
2018-06-25 12:10:00,35.78,35.89,35.75,35.89,22700.0,28.8645,28.9533,28.8403,28.9533,22700.0
2018-06-25 12:20:00,35.88,36.01,35.86,36.0,23894.0,28.9452,29.0501,28.9291,29.042,23894.0
2018-06-25 12:30:00,36.01,36.05,35.99,36.03,26980.0,29.0501,29.0823,29.0339,29.0662,26980.0
2018-06-25 12:40:00,36.03,36.16,36.03,36.16,61573.0,29.0662,29.1711,29.0662,29.1711,61573.0
2018-06-25 12:50:00,36.17,36.24,36.07,36.12,28024.0,29.1791,29.2356,29.0985,29.1388,28024.0
2018-06-25 13:00:00,36.12,36.12,35.91,35.93,20573.0,29.1388,29.1388,28.9694,28.9855,20573.0
2018-06-25 13:10:00,35.94,35.97,35.88,35.89,13753.0,28.9936,29.0178,28.9452,28.9533,13753.0
2018-06-25 13:20:00,35.92,35.95,35.85,35.93,26720.0,28.9775,29.0017,28.921,28.9855,26720.0
2018-06-25 13:30:00,35.94,36.1,35.92,36.09,19900.0,28.9936,29.1227,28.9775,29.1146,19900.0
2018-06-25 13:40:00,36.09,36.3,36.09,36.3,41645.0,29.1146,29.284,29.1146,29.284,41645.0
2018-06-25 13:50:00,36.29,36.31,36.05,36.07,60645.0,29.2759,29.2921,29.0823,29.0985,60645.0
2018-06-25 14:00:00,36.04,36.06,35.78,35.78,35099.0,29.0743,29.0904,28.8645,28.8645,35099.0
2018-06-25 14:10:00,35.79,35.86,35.77,35.79,25791.0,28.8726,28.9291,28.8564,28.8726,25791.0
2018-06-25 14:20:00,35.79,35.82,35.74,35.79,27758.0,28.8726,28.8968,28.8322,28.8726,27758.0
2018-06-25 14:30:00,35.78,35.78,35.7,35.72,55366.0,28.8645,28.8645,28.8,28.8161,55366.0
2018-06-25 14:40:00,35.7,35.75,35.64,35.65,39770.0,28.8,28.8403,28.7516,28.7596,39770.0
2018-06-25 14:50:00,35.65,35.67,35.6,35.66,26874.0,28.7596,28.7758,28.7193,28.7677,26874.0
2018-06-25 15:00:00,35.65,35.67,35.59,35.62,45881.0,28.7596,28.7758,28.7112,28.7354,45881.0
2018-06-25 15:10:00,35.62,35.77,35.6,35.77,55845.0,28.7354,28.8564,28.7193,28.8564,55845.0
2018-06-25 15:20:00,35.78,35.79,35.69,35.7,42695.0,28.8645,28.8726,28.7919,28.8,42695.0
2018-06-25 15:30:00,35.7,35.95,35.67,35.89,68504.0,28.8,29.0017,28.7758,28.9533,68504.0
2018-06-25 15:40:00,35.89,35.96,35.73,35.76,92625.0,28.9533,29.0097,28.8242,28.8484,92625.0
2018-06-25 15:50:00,35.75,35.85,35.71,35.74,315455.0,28.8403,28.921,28.808,28.8322,315455.0
2018-06-26 09:30:00,35.95,36.36,35.82,36.21,37518.0,29.0017,29.3324,28.8968,29.2114,37518.0
2018-06-26 09:40:00,36.18,36.25,35.88,36.0,29233.0,29.1872,29.2437,28.9452,29.042,29233.0
2018-06-26 09:50:00,36.01,36.1,35.84,35.85,32826.0,29.0501,29.1227,28.9129,28.921,32826.0
2018-06-26 10:00:00,35.85,36.13,35.8,35.9,67484.0,28.921,29.1469,28.8806,28.9613,67484.0
2018-06-26 10:10:00,35.91,36.17,35.91,36.01,53133.0,28.9694,29.1791,28.9694,29.0501,53133.0
2018-06-26 10:20:00,36.0,36.1,35.96,35.99,104999.0,29.042,29.1227,29.0097,29.0339,104999.0
2018-06-26 10:30:00,35.96,36.02,35.82,35.91,41339.0,29.0097,29.0581,28.8968,28.9694,41339.0
2018-06-26 10:40:00,35.9,35.97,35.74,35.95,60843.0,28.9613,29.0178,28.8322,29.0017,60843.0
2018-06-26 10:50:00,35.95,35.97,35.73,35.79,20740.0,29.0017,29.0178,28.8242,28.8726,20740.0
2018-06-26 11:00:00,35.79,35.89,35.78,35.89,32164.0,28.8726,28.9533,28.8645,28.9533,32164.0
2018-06-26 11:10:00,35.9,35.93,35.74,35.76,30427.0,28.9613,28.9855,28.8322,28.8484,30427.0
2018-06-26 11:20:00,35.75,35.81,35.72,35.76,43201.0,28.8403,28.8887,28.8161,28.8484,43201.0
2018-06-26 11:30:00,35.75,35.8,35.73,35.78,34172.0,28.8403,28.8806,28.8242,28.8645,34172.0
2018-06-26 11:40:00,35.79,35.82,35.74,35.8,27265.0,28.8726,28.8968,28.8322,28.8806,27265.0
2018-06-26 11:50:00,35.77,35.87,35.73,35.86,29520.0,28.8564,28.9371,28.8242,28.9291,29520.0
2018-06-26 12:00:00,35.85,36.08,35.79,36.08,38025.0,28.921,29.1065,28.8726,29.1065,38025.0
2018-06-26 12:10:00,36.1,36.25,36.06,36.25,28488.0,29.1227,29.2437,29.0904,29.2437,28488.0
2018-06-26 12:20:00,36.23,36.29,36.17,36.19,30756.0,29.2275,29.2759,29.1791,29.1953,30756.0
2018-06-26 12:30:00,36.18,36.2,36.09,36.09,18633.0,29.1872,29.2033,29.1146,29.1146,18633.0
2018-06-26 12:40:00,36.1,36.15,36.07,36.13,18836.0,29.1227,29.163,29.0985,29.1469,18836.0
2018-06-26 12:50:00,36.14,36.25,36.11,36.2,31707.0,29.1549,29.2437,29.1307,29.2033,31707.0
2018-06-26 13:00:00,36.21,36.21,36.08,36.19,22014.0,29.2114,29.2114,29.1065,29.1953,22014.0
2018-06-26 13:10:00,36.2,36.23,36.14,36.16,15409.0,29.2033,29.2275,29.1549,29.1711,15409.0
2018-06-26 13:20:00,36.17,36.18,36.11,36.15,24315.0,29.1791,29.1872,29.1307,29.163,24315.0
2018-06-26 13:30:00,36.16,36.17,36.09,36.15,23440.0,29.1711,29.1791,29.1146,29.163,23440.0
2018-06-26 13:40:00,36.16,36.25,36.14,36.25,25158.0,29.1711,29.2437,29.1549,29.2437,25158.0
2018-06-26 13:50:00,36.26,36.27,36.19,36.27,24362.0,29.2517,29.2598,29.1953,29.2598,24362.0
2018-06-26 14:00:00,36.26,36.27,36.13,36.14,25099.0,29.2517,29.2598,29.1469,29.1549,25099.0
2018-06-26 14:10:00,36.15,36.16,36.04,36.04,19820.0,29.163,29.1711,29.0743,29.0743,19820.0
2018-06-26 14:20:00,36.04,36.11,36.03,36.1,15000.0,29.0743,29.1307,29.0662,29.1227,15000.0
2018-06-26 14:30:00,36.1,36.13,36.08,36.13,18913.0,29.1227,29.1469,29.1065,29.1469,18913.0
2018-06-26 14:40:00,36.12,36.19,36.12,36.16,16609.0,29.1388,29.1953,29.1388,29.1711,16609.0
2018-06-26 14:50:00,36.16,36.23,36.14,36.18,18458.0,29.1711,29.2275,29.1549,29.1872,18458.0
2018-06-26 15:00:00,36.16,36.25,36.15,36.24,22762.0,29.1711,29.2437,29.163,29.2356,22762.0
2018-06-26 15:10:00,36.24,36.43,36.22,36.42,85064.0,29.2356,29.3889,29.2195,29.3808,85064.0
2018-06-26 15:20:00,36.42,36.52,36.42,36.49,57415.0,29.3808,29.4615,29.3808,29.4373,57415.0
2018-06-26 15:30:00,36.47,36.47,36.23,36.24,44441.0,29.4212,29.4212,29.2275,29.2356,44441.0
2018-06-26 15:40:00,36.24,36.29,36.21,36.25,45226.0,29.2356,29.2759,29.2114,29.2437,45226.0
2018-06-26 15:50:00,36.24,36.29,36.19,36.21,168390.0,29.2356,29.2759,29.1953,29.2114,168390.0
2018-06-27 09:30:00,36.21,36.7,36.21,36.64,139872.0,29.2114,29.6067,29.2114,29.5583,139872.0
2018-06-27 09:40:00,36.67,36.86,36.45,36.56,51730.0,29.5825,29.7358,29.405,29.4938,51730.0
2018-06-27 09:50:00,36.56,36.83,36.49,36.83,49097.0,29.4938,29.7116,29.4373,29.7116,49097.0
2018-06-27 10:00:00,36.8,36.99,36.77,36.8,77144.0,29.6874,29.8406,29.6632,29.6874,77144.0
2018-06-27 10:10:00,36.8,36.97,36.77,36.93,115982.0,29.6874,29.8245,29.6632,29.7922,115982.0
2018-06-27 10:20:00,36.93,37.0,36.68,36.69,56184.0,29.7922,29.8487,29.5906,29.5986,56184.0
2018-06-27 10:30:00,36.68,36.79,36.64,36.76,20117.0,29.5906,29.6793,29.5583,29.6551,20117.0
2018-06-27 10:40:00,36.77,36.99,36.77,36.93,36512.0,29.6632,29.8406,29.6632,29.7922,36512.0
2018-06-27 10:50:00,36.93,36.99,36.9,36.94,14360.0,29.7922,29.8406,29.768,29.8003,14360.0
2018-06-27 11:00:00,36.91,36.99,36.72,36.72,25033.0,29.7761,29.8406,29.6228,29.6228,25033.0
2018-06-27 11:10:00,36.72,36.72,36.59,36.7,40375.0,29.6228,29.6228,29.518,29.6067,40375.0
2018-06-27 11:20:00,36.7,36.77,36.58,36.58,28790.0,29.6067,29.6632,29.5099,29.5099,28790.0
2018-06-27 11:30:00,36.57,36.62,36.45,36.54,51706.0,29.5018,29.5422,29.405,29.4776,51706.0
2018-06-27 11:40:00,36.49,36.51,36.3,36.33,25266.0,29.4373,29.4534,29.284,29.3082,25266.0
2018-06-27 11:50:00,36.3,36.48,36.3,36.44,22272.0,29.284,29.4292,29.284,29.3969,22272.0
2018-06-27 12:00:00,36.42,36.48,36.39,36.43,9915.0,29.3808,29.4292,29.3566,29.3889,9915.0
2018-06-27 12:10:00,36.42,36.61,36.4,36.57,15954.0,29.3808,29.5341,29.3647,29.5018,15954.0
2018-06-27 12:20:00,36.58,36.61,36.47,36.5,6700.0,29.5099,29.5341,29.4212,29.4454,6700.0
2018-06-27 12:30:00,36.52,36.57,36.46,36.47,13928.0,29.4615,29.5018,29.4131,29.4212,13928.0
2018-06-27 12:40:00,36.47,36.49,36.39,36.47,15672.0,29.4212,29.4373,29.3566,29.4212,15672.0
2018-06-27 12:50:00,36.46,36.52,36.45,36.48,27482.0,29.4131,29.4615,29.405,29.4292,27482.0
2018-06-27 13:00:00,36.47,36.51,36.42,36.44,23059.0,29.4212,29.4534,29.3808,29.3969,23059.0
2018-06-27 13:10:00,36.43,36.5,36.37,36.41,23588.0,29.3889,29.4454,29.3405,29.3727,23588.0
2018-06-27 13:20:00,36.42,36.49,36.41,36.44,14563.0,29.3808,29.4373,29.3727,29.3969,14563.0
2018-06-27 13:30:00,36.43,36.48,36.4,36.42,15372.0,29.3889,29.4292,29.3647,29.3808,15372.0
2018-06-27 13:40:00,36.42,36.5,36.39,36.39,22927.0,29.3808,29.4454,29.3566,29.3566,22927.0
2018-06-27 13:50:00,36.37,36.46,36.33,36.44,19816.0,29.3405,29.4131,29.3082,29.3969,19816.0
2018-06-27 14:00:00,36.43,36.5,36.32,36.32,23691.0,29.3889,29.4454,29.3001,29.3001,23691.0
2018-06-27 14:10:00,36.32,36.38,36.28,36.36,26639.0,29.3001,29.3485,29.2679,29.3324,26639.0
2018-06-27 14:20:00,36.37,36.42,36.31,36.31,16966.0,29.3405,29.3808,29.2921,29.2921,16966.0
2018-06-27 14:30:00,36.3,36.39,36.28,36.38,23443.0,29.284,29.3566,29.2679,29.3485,23443.0
2018-06-27 14:40:00,36.39,36.41,36.34,36.39,18614.0,29.3566,29.3727,29.3163,29.3566,18614.0
2018-06-27 14:50:00,36.38,36.4,36.25,36.31,27093.0,29.3485,29.3647,29.2437,29.2921,27093.0
2018-06-27 15:00:00,36.31,36.38,36.26,36.35,53727.0,29.2921,29.3485,29.2517,29.3243,53727.0
2018-06-27 15:10:00,36.35,36.36,36.23,36.27,40783.0,29.3243,29.3324,29.2275,29.2598,40783.0
2018-06-27 15:20:00,36.27,36.47,36.27,36.46,37631.0,29.2598,29.4212,29.2598,29.4131,37631.0
2018-06-27 15:30:00,36.46,36.46,36.26,36.29,70109.0,29.4131,29.4131,29.2517,29.2759,70109.0
2018-06-27 15:40:00,36.29,36.39,36.24,36.24,121977.0,29.2759,29.3566,29.2356,29.2356,121977.0
2018-06-27 15:50:00,36.25,36.31,36.19,36.19,164236.0,29.2437,29.2921,29.1953,29.1953,164236.0
2018-06-28 09:30:00,36.17,36.32,35.74,35.86,74535.0,29.1791,29.3001,28.8322,28.9291,74535.0
2018-06-28 09:40:00,35.86,36.24,35.86,36.16,23854.0,28.9291,29.2356,28.9291,29.1711,23854.0
2018-06-28 09:50:00,36.2,36.51,36.13,36.51,28843.0,29.2033,29.4534,29.1469,29.4534,28843.0
2018-06-28 10:00:00,36.48,36.56,36.33,36.33,20366.0,29.4292,29.4938,29.3082,29.3082,20366.0
2018-06-28 10:10:00,36.33,36.61,36.26,36.41,114840.0,29.3082,29.5341,29.2517,29.3727,114840.0
2018-06-28 10:20:00,36.37,36.48,36.33,36.41,28256.0,29.3405,29.4292,29.3082,29.3727,28256.0
2018-06-28 10:30:00,36.4,36.5,36.34,36.49,37612.0,29.3647,29.4454,29.3163,29.4373,37612.0
2018-06-28 10:40:00,36.52,36.71,36.47,36.57,70378.0,29.4615,29.6148,29.4212,29.5018,70378.0
2018-06-28 10:50:00,36.57,36.8,36.51,36.78,45404.0,29.5018,29.6874,29.4534,29.6712,45404.0
2018-06-28 11:00:00,36.78,36.88,36.6,36.7,60917.0,29.6712,29.7519,29.526,29.6067,60917.0
2018-06-28 11:10:00,36.69,36.9,36.67,36.86,55800.0,29.5986,29.768,29.5825,29.7358,55800.0
2018-06-28 11:20:00,36.86,37.04,36.8,36.98,61938.0,29.7358,29.881,29.6874,29.8326,61938.0
2018-06-28 11:30:00,36.98,37.02,36.85,36.99,43337.0,29.8326,29.8648,29.7277,29.8406,43337.0
2018-06-28 11:40:00,36.98,36.99,36.79,36.79,81542.0,29.8326,29.8406,29.6793,29.6793,81542.0
2018-06-28 11:50:00,36.79,36.8,36.68,36.78,46750.0,29.6793,29.6874,29.5906,29.6712,46750.0
2018-06-28 12:00:00,36.81,36.81,36.59,36.67,25621.0,29.6954,29.6954,29.518,29.5825,25621.0
2018-06-28 12:10:00,36.67,36.67,36.57,36.58,18551.0,29.5825,29.5825,29.5018,29.5099,18551.0
2018-06-28 12:20:00,36.59,36.69,36.56,36.69,18618.0,29.518,29.5986,29.4938,29.5986,18618.0
2018-06-28 12:30:00,36.68,36.97,36.67,36.94,129911.0,29.5906,29.8245,29.5825,29.8003,129911.0
2018-06-28 12:40:00,36.94,36.96,36.87,36.92,30336.0,29.8003,29.8164,29.7438,29.7842,30336.0
2018-06-28 12:50:00,36.92,36.95,36.87,36.94,21088.0,29.7842,29.8084,29.7438,29.8003,21088.0
2018-06-28 13:00:00,36.93,36.94,36.86,36.91,34036.0,29.7922,29.8003,29.7358,29.7761,34036.0
2018-06-28 13:10:00,36.92,36.95,36.86,36.89,30245.0,29.7842,29.8084,29.7358,29.76,30245.0
2018-06-28 13:20:00,36.89,37.07,36.88,37.06,81180.0,29.76,29.9052,29.7519,29.8971,81180.0
2018-06-28 13:30:00,37.06,37.07,36.92,36.92,67348.0,29.8971,29.9052,29.7842,29.7842,67348.0
2018-06-28 13:40:00,36.92,36.93,36.82,36.88,25347.0,29.7842,29.7922,29.7035,29.7519,25347.0
2018-06-28 13:50:00,36.88,36.97,36.85,36.95,23564.0,29.7519,29.8245,29.7277,29.8084,23564.0
2018-06-28 14:00:00,36.97,37.03,36.95,36.98,20808.0,29.8245,29.8729,29.8084,29.8326,20808.0
2018-06-28 14:10:00,36.97,36.99,36.89,36.94,29025.0,29.8245,29.8406,29.76,29.8003,29025.0
2018-06-28 14:20:00,36.94,36.99,36.85,36.88,21476.0,29.8003,29.8406,29.7277,29.7519,21476.0
2018-06-28 14:30:00,36.88,36.88,36.77,36.85,33492.0,29.7519,29.7519,29.6632,29.7277,33492.0
2018-06-28 14:40:00,36.83,36.88,36.82,36.87,21344.0,29.7116,29.7519,29.7035,29.7438,21344.0
2018-06-28 14:50:00,36.85,36.91,36.85,36.88,22242.0,29.7277,29.7761,29.7277,29.7519,22242.0
2018-06-28 15:00:00,36.88,36.89,36.78,36.86,24509.0,29.7519,29.76,29.6712,29.7358,24509.0
2018-06-28 15:10:00,36.86,36.9,36.84,36.9,23244.0,29.7358,29.768,29.7196,29.768,23244.0
2018-06-28 15:20:00,36.9,36.9,36.85,36.85,38295.0,29.768,29.768,29.7277,29.7277,38295.0
2018-06-28 15:30:00,36.86,36.86,36.78,36.81,46083.0,29.7358,29.7358,29.6712,29.6954,46083.0
2018-06-28 15:40:00,36.81,36.81,36.73,36.75,72190.0,29.6954,29.6954,29.6309,29.647,72190.0
2018-06-28 15:50:00,36.75,36.78,36.7,36.77,175679.0,29.647,29.6712,29.6067,29.6632,175679.0
2018-06-29 09:30:00,38.14,38.26,37.03,37.12,290196.0,30.7684,30.8652,29.8729,29.9455,290196.0
2018-06-29 09:40:00,37.12,37.17,36.55,36.59,94199.0,29.9455,29.9859,29.4857,29.518,94199.0
2018-06-29 09:50:00,36.62,36.75,36.3,36.62,96397.0,29.5422,29.647,29.284,29.5422,96397.0
2018-06-29 10:00:00,36.61,36.72,36.49,36.63,68636.0,29.5341,29.6228,29.4373,29.5502,68636.0
2018-06-29 10:10:00,36.63,36.73,36.54,36.61,59551.0,29.5502,29.6309,29.4776,29.5341,59551.0
2018-06-29 10:20:00,36.58,36.58,36.36,36.43,81576.0,29.5099,29.5099,29.3324,29.3889,81576.0
2018-06-29 10:30:00,36.42,36.42,36.0,36.02,56600.0,29.3808,29.3808,29.042,29.0581,56600.0
2018-06-29 10:40:00,36.0,36.02,35.84,35.86,34096.0,29.042,29.0581,28.9129,28.9291,34096.0
2018-06-29 10:50:00,35.88,35.99,35.82,35.99,45887.0,28.9452,29.0339,28.8968,29.0339,45887.0
2018-06-29 11:00:00,36.01,36.04,35.94,35.97,31565.0,29.0501,29.0743,28.9936,29.0178,31565.0
2018-06-29 11:10:00,35.96,35.98,35.75,35.75,44177.0,29.0097,29.0259,28.8403,28.8403,44177.0
2018-06-29 11:20:00,35.75,35.93,35.73,35.9,49548.0,28.8403,28.9855,28.8242,28.9613,49548.0
2018-06-29 11:30:00,35.93,35.99,35.84,35.94,31927.0,28.9855,29.0339,28.9129,28.9936,31927.0
2018-06-29 11:40:00,35.95,35.95,35.77,35.77,28187.0,29.0017,29.0017,28.8564,28.8564,28187.0
2018-06-29 11:50:00,35.77,35.81,35.73,35.74,34942.0,28.8564,28.8887,28.8242,28.8322,34942.0
2018-06-29 12:00:00,35.76,35.86,35.73,35.83,32295.0,28.8484,28.9291,28.8242,28.9048,32295.0
2018-06-29 12:10:00,35.82,35.87,35.77,35.77,10652.0,28.8968,28.9371,28.8564,28.8564,10652.0
2018-06-29 12:20:00,35.78,35.8,35.73,35.78,17966.0,28.8645,28.8806,28.8242,28.8645,17966.0
2018-06-29 12:30:00,35.76,35.86,35.76,35.77,18947.0,28.8484,28.9291,28.8484,28.8564,18947.0
2018-06-29 12:40:00,35.78,35.8,35.75,35.77,11941.0,28.8645,28.8806,28.8403,28.8564,11941.0
2018-06-29 12:50:00,35.79,35.81,35.64,35.76,23398.0,28.8726,28.8887,28.7516,28.8484,23398.0
2018-06-29 13:00:00,35.78,35.94,35.76,35.93,14528.0,28.8645,28.9936,28.8484,28.9855,14528.0
2018-06-29 13:10:00,35.94,35.95,35.75,35.78,31195.0,28.9936,29.0017,28.8403,28.8645,31195.0
2018-06-29 13:20:00,35.79,35.79,35.59,35.6,50313.0,28.8726,28.8726,28.7112,28.7193,50313.0
2018-06-29 13:30:00,35.61,35.75,35.6,35.63,40992.0,28.7274,28.8403,28.7193,28.7435,40992.0
2018-06-29 13:40:00,35.63,35.73,35.61,35.61,30971.0,28.7435,28.8242,28.7274,28.7274,30971.0
2018-06-29 13:50:00,35.61,35.65,35.59,35.6,34887.0,28.7274,28.7596,28.7112,28.7193,34887.0
2018-06-29 14:00:00,35.62,35.71,35.62,35.71,31907.0,28.7354,28.808,28.7354,28.808,31907.0
2018-06-29 14:10:00,35.72,35.77,35.66,35.7,31339.0,28.8161,28.8564,28.7677,28.8,31339.0
2018-06-29 14:20:00,35.69,35.73,35.67,35.7,27682.0,28.7919,28.8242,28.7758,28.8,27682.0
2018-06-29 14:30:00,35.69,35.71,35.6,35.6,24592.0,28.7919,28.808,28.7193,28.7193,24592.0
2018-06-29 14:40:00,35.61,35.72,35.6,35.65,36774.0,28.7274,28.8161,28.7193,28.7596,36774.0
2018-06-29 14:50:00,35.65,35.68,35.63,35.68,17733.0,28.7596,28.7838,28.7435,28.7838,17733.0
2018-06-29 15:00:00,35.68,35.73,35.65,35.65,65650.0,28.7838,28.8242,28.7596,28.7596,65650.0
2018-06-29 15:10:00,35.65,35.66,35.59,35.62,62256.0,28.7596,28.7677,28.7112,28.7354,62256.0
2018-06-29 15:20:00,35.61,35.69,35.59,35.62,68428.0,28.7274,28.7919,28.7112,28.7354,68428.0
2018-06-29 15:30:00,35.61,35.65,35.47,35.47,72506.0,28.7274,28.7596,28.6144,28.6144,72506.0
2018-06-29 15:40:00,35.47,35.48,35.25,35.27,161556.0,28.6144,28.6225,28.437,28.4531,161556.0
2018-06-29 15:50:00,35.27,35.34,35.21,35.25,255017.0,28.4531,28.5096,28.4047,28.437,255017.0
2018-07-02 09:30:00,35.25,35.33,34.83,34.9,168924.0,28.437,28.5015,28.0981,28.1546,168924.0
2018-07-02 09:40:00,34.93,35.02,34.46,34.47,115595.0,28.1788,28.2514,27.7996,27.8077,115595.0
2018-07-02 09:50:00,34.47,34.84,34.42,34.84,90901.0,27.8077,28.1062,27.7674,28.1062,90901.0
2018-07-02 10:00:00,34.86,35.01,34.77,34.85,96159.0,28.1223,28.2433,28.0497,28.1143,96159.0
2018-07-02 10:10:00,34.84,34.88,34.58,34.73,80030.0,28.1062,28.1385,27.8964,28.0175,80030.0
2018-07-02 10:20:00,34.73,35.05,34.56,35.03,38368.0,28.0175,28.2756,27.8803,28.2595,38368.0
2018-07-02 10:30:00,35.03,35.19,34.89,34.97,33062.0,28.2595,28.3885,28.1465,28.2111,33062.0
2018-07-02 10:40:00,34.97,35.08,34.89,34.96,44367.0,28.2111,28.2998,28.1465,28.203,44367.0
2018-07-02 10:50:00,34.96,35.26,34.94,35.23,40399.0,28.203,28.445,28.1869,28.4208,40399.0
2018-07-02 11:00:00,35.23,35.29,35.18,35.21,52984.0,28.4208,28.4692,28.3805,28.4047,52984.0
2018-07-02 11:10:00,35.22,35.29,35.03,35.05,59440.0,28.4127,28.4692,28.2595,28.2756,59440.0
2018-07-02 11:20:00,35.05,35.09,34.98,35.02,42769.0,28.2756,28.3079,28.2191,28.2514,42769.0
2018-07-02 11:30:00,35.02,35.03,34.87,34.88,54353.0,28.2514,28.2595,28.1304,28.1385,54353.0
2018-07-02 11:40:00,34.88,34.9,34.78,34.8,72142.0,28.1385,28.1546,28.0578,28.0739,72142.0
2018-07-02 11:50:00,34.8,34.89,34.73,34.89,97878.0,28.0739,28.1465,28.0175,28.1465,97878.0
2018-07-02 12:00:00,34.89,34.96,34.76,34.82,79781.0,28.1465,28.203,28.0417,28.0901,79781.0
2018-07-02 12:10:00,34.83,34.84,34.66,34.68,32845.0,28.0981,28.1062,27.961,27.9771,32845.0
2018-07-02 12:20:00,34.68,34.68,34.54,34.58,49528.0,27.9771,27.9771,27.8642,27.8964,49528.0
2018-07-02 12:30:00,34.59,34.73,34.58,34.72,58412.0,27.9045,28.0175,27.8964,28.0094,58412.0
2018-07-02 12:40:00,34.72,34.74,34.58,34.68,53611.0,28.0094,28.0255,27.8964,27.9771,53611.0
2018-07-02 12:50:00,34.68,34.81,34.65,34.79,62982.0,27.9771,28.082,27.9529,28.0659,62982.0
2018-07-02 13:00:00,34.78,34.86,34.74,34.83,44213.0,28.0578,28.1223,28.0255,28.0981,44213.0
2018-07-02 13:10:00,34.84,34.84,34.73,34.82,46992.0,28.1062,28.1062,28.0175,28.0901,46992.0
2018-07-02 13:20:00,34.81,34.88,34.78,34.86,76681.0,28.082,28.1385,28.0578,28.1223,76681.0
2018-07-02 13:30:00,34.85,35.0,34.85,35.0,33674.0,28.1143,28.2353,28.1143,28.2353,33674.0
2018-07-02 13:40:00,34.99,35.02,34.89,35.0,43940.0,28.2272,28.2514,28.1465,28.2353,43940.0
2018-07-02 13:50:00,34.99,35.03,34.9,34.95,18077.0,28.2272,28.2595,28.1546,28.1949,18077.0
2018-07-02 14:00:00,34.97,35.0,34.91,34.95,28154.0,28.2111,28.2353,28.1627,28.1949,28154.0
2018-07-02 14:10:00,34.94,34.99,34.81,34.97,32485.0,28.1869,28.2272,28.082,28.2111,32485.0
2018-07-02 14:20:00,34.98,34.98,34.82,34.86,21427.0,28.2191,28.2191,28.0901,28.1223,21427.0
2018-07-02 14:30:00,34.87,34.93,34.84,34.89,24538.0,28.1304,28.1788,28.1062,28.1465,24538.0
2018-07-02 14:40:00,34.9,34.91,34.88,34.88,15646.0,28.1546,28.1627,28.1385,28.1385,15646.0
2018-07-02 14:50:00,34.88,34.9,34.81,34.83,41836.0,28.1385,28.1546,28.082,28.0981,41836.0
2018-07-02 15:00:00,34.82,34.91,34.78,34.8,134926.0,28.0901,28.1627,28.0578,28.0739,134926.0
2018-07-02 15:10:00,34.8,34.9,34.8,34.86,190125.0,28.0739,28.1546,28.0739,28.1223,190125.0
2018-07-02 15:20:00,34.87,35.08,34.87,35.05,35019.0,28.1304,28.2998,28.1304,28.2756,35019.0
2018-07-02 15:30:00,35.06,35.06,34.89,34.98,37306.0,28.2837,28.2837,28.1465,28.2191,37306.0
2018-07-02 15:40:00,34.98,35.05,34.9,35.02,74436.0,28.2191,28.2756,28.1546,28.2514,74436.0
2018-07-02 15:50:00,35.02,35.09,34.9,34.97,342712.0,28.2514,28.3079,28.1546,28.2111,342712.0
2018-07-03 09:30:00,35.12,35.6,35.12,35.33,29033.0,28.3321,28.7193,28.3321,28.5015,29033.0
2018-07-03 09:40:00,35.35,35.4,35.26,35.4,6585.0,28.5176,28.558,28.445,28.558,6585.0
2018-07-03 09:50:00,35.35,35.49,35.24,35.44,25548.0,28.5176,28.6306,28.4289,28.5902,25548.0
2018-07-03 10:00:00,35.45,35.56,35.43,35.48,24455.0,28.5983,28.687,28.5822,28.6225,24455.0
2018-07-03 10:10:00,35.48,35.87,35.48,35.87,47312.0,28.6225,28.9371,28.6225,28.9371,47312.0
2018-07-03 10:20:00,35.87,35.93,35.65,35.65,17475.0,28.9371,28.9855,28.7596,28.7596,17475.0
2018-07-03 10:30:00,35.75,35.77,35.56,35.58,23851.0,28.8403,28.8564,28.687,28.7032,23851.0
2018-07-03 10:40:00,35.55,35.77,35.54,35.69,56299.0,28.679,28.8564,28.6709,28.7919,56299.0
2018-07-03 10:50:00,35.74,35.74,35.59,35.62,13080.0,28.8322,28.8322,28.7112,28.7354,13080.0
2018-07-03 11:00:00,35.61,35.73,35.51,35.7,17021.0,28.7274,28.8242,28.6467,28.8,17021.0
2018-07-03 11:10:00,35.67,35.72,35.65,35.65,12995.0,28.7758,28.8161,28.7596,28.7596,12995.0
2018-07-03 11:20:00,35.62,35.64,35.53,35.53,13943.0,28.7354,28.7516,28.6628,28.6628,13943.0
2018-07-03 11:30:00,35.5,35.56,35.35,35.39,13462.0,28.6386,28.687,28.5176,28.5499,13462.0
2018-07-03 11:40:00,35.38,35.42,35.3,35.41,19517.0,28.5418,28.5741,28.4773,28.566,19517.0
2018-07-03 11:50:00,35.4,35.41,35.28,35.3,42607.0,28.558,28.566,28.4612,28.4773,42607.0
2018-07-03 12:00:00,35.3,35.35,35.23,35.26,28336.0,28.4773,28.5176,28.4208,28.445,28336.0
2018-07-03 12:10:00,35.26,35.29,35.23,35.26,47251.0,28.445,28.4692,28.4208,28.445,47251.0
2018-07-03 12:20:00,35.26,35.41,35.25,35.3,30205.0,28.445,28.566,28.437,28.4773,30205.0
2018-07-03 12:30:00,35.3,35.33,35.24,35.26,38381.0,28.4773,28.5015,28.4289,28.445,38381.0
2018-07-03 12:40:00,35.26,35.3,35.24,35.27,54452.0,28.445,28.4773,28.4289,28.4531,54452.0
2018-07-03 12:50:00,35.26,35.27,35.19,35.23,69374.0,28.445,28.4531,28.3885,28.4208,69374.0
2018-07-05 09:30:00,35.41,35.41,35.01,35.07,61679.0,28.566,28.566,28.2433,28.2917,61679.0
2018-07-05 09:40:00,35.07,35.07,34.8,34.92,36275.0,28.2917,28.2917,28.0739,28.1707,36275.0
2018-07-05 09:50:00,34.95,35.04,34.93,35.02,28290.0,28.1949,28.2675,28.1788,28.2514,28290.0
2018-07-05 10:00:00,35.02,35.04,34.91,34.96,34226.0,28.2514,28.2675,28.1627,28.203,34226.0
2018-07-05 10:10:00,34.94,34.94,34.74,34.76,34410.0,28.1869,28.1869,28.0255,28.0417,34410.0
2018-07-05 10:20:00,34.77,34.91,34.75,34.83,24889.0,28.0497,28.1627,28.0336,28.0981,24889.0
2018-07-05 10:30:00,34.83,34.91,34.7,34.91,33989.0,28.0981,28.1627,27.9933,28.1627,33989.0
2018-07-05 10:40:00,34.9,34.98,34.87,34.94,13152.0,28.1546,28.2191,28.1304,28.1869,13152.0
2018-07-05 10:50:00,34.93,34.93,34.72,34.77,21997.0,28.1788,28.1788,28.0094,28.0497,21997.0
2018-07-05 11:00:00,34.75,34.86,34.72,34.86,15583.0,28.0336,28.1223,28.0094,28.1223,15583.0
2018-07-05 11:10:00,34.87,34.95,34.81,34.94,22791.0,28.1304,28.1949,28.082,28.1869,22791.0
2018-07-05 11:20:00,34.95,34.97,34.85,34.85,23772.0,28.1949,28.2111,28.1143,28.1143,23772.0
2018-07-05 11:30:00,34.84,34.94,34.83,34.86,19568.0,28.1062,28.1869,28.0981,28.1223,19568.0
2018-07-05 11:40:00,34.86,34.92,34.82,34.9,20495.0,28.1223,28.1707,28.0901,28.1546,20495.0
2018-07-05 11:50:00,34.9,34.92,34.83,34.84,18726.0,28.1546,28.1707,28.0981,28.1062,18726.0
2018-07-05 12:00:00,34.84,34.96,34.83,34.89,18932.0,28.1062,28.203,28.0981,28.1465,18932.0
2018-07-05 12:10:00,34.89,34.92,34.87,34.9,9873.0,28.1465,28.1707,28.1304,28.1546,9873.0
2018-07-05 12:20:00,34.91,34.96,34.87,34.96,14886.0,28.1627,28.203,28.1304,28.203,14886.0
2018-07-05 12:30:00,34.96,34.99,34.92,34.95,17722.0,28.203,28.2272,28.1707,28.1949,17722.0
2018-07-05 12:40:00,34.95,34.99,34.87,34.87,22353.0,28.1949,28.2272,28.1304,28.1304,22353.0
2018-07-05 12:50:00,34.87,34.93,34.86,34.89,14908.0,28.1304,28.1788,28.1223,28.1465,14908.0
2018-07-05 13:00:00,34.9,35.02,34.89,34.97,17694.0,28.1546,28.2514,28.1465,28.2111,17694.0
2018-07-05 13:10:00,34.97,34.99,34.94,34.99,11586.0,28.2111,28.2272,28.1869,28.2272,11586.0
2018-07-05 13:20:00,34.99,34.99,34.9,34.94,15458.0,28.2272,28.2272,28.1546,28.1869,15458.0
2018-07-05 13:30:00,34.92,34.92,34.78,34.8,17688.0,28.1707,28.1707,28.0578,28.0739,17688.0
2018-07-05 13:40:00,34.81,34.82,34.78,34.78,20234.0,28.082,28.0901,28.0578,28.0578,20234.0
2018-07-05 13:50:00,34.79,34.86,34.76,34.85,21524.0,28.0659,28.1223,28.0417,28.1143,21524.0
2018-07-05 14:00:00,34.85,34.86,34.76,34.77,26345.0,28.1143,28.1223,28.0417,28.0497,26345.0
2018-07-05 14:10:00,34.77,34.82,34.73,34.8,80012.0,28.0497,28.0901,28.0175,28.0739,80012.0
2018-07-05 14:20:00,34.8,34.93,34.8,34.89,33769.0,28.0739,28.1788,28.0739,28.1465,33769.0
2018-07-05 14:30:00,34.88,34.95,34.84,34.86,41824.0,28.1385,28.1949,28.1062,28.1223,41824.0
2018-07-05 14:40:00,34.85,34.87,34.8,34.87,32681.0,28.1143,28.1304,28.0739,28.1304,32681.0
2018-07-05 14:50:00,34.86,34.92,34.85,34.9,31197.0,28.1223,28.1707,28.1143,28.1546,31197.0
2018-07-05 15:00:00,34.9,34.9,34.81,34.84,33654.0,28.1546,28.1546,28.082,28.1062,33654.0
2018-07-05 15:10:00,34.84,34.84,34.75,34.76,36129.0,28.1062,28.1062,28.0336,28.0417,36129.0
2018-07-05 15:20:00,34.76,34.8,34.72,34.73,67170.0,28.0417,28.0739,28.0094,28.0175,67170.0
2018-07-05 15:30:00,34.73,34.73,34.66,34.71,52630.0,28.0175,28.0175,27.961,28.0013,52630.0
2018-07-05 15:40:00,34.71,34.79,34.71,34.73,87849.0,28.0013,28.0659,28.0013,28.0175,87849.0
2018-07-05 15:50:00,34.73,34.87,34.73,34.85,221598.0,28.0175,28.1304,28.0175,28.1143,221598.0
2018-07-06 09:30:00,34.82,34.83,34.45,34.61,62156.0,28.0901,28.0981,27.7916,27.9206,62156.0
2018-07-06 09:40:00,34.61,34.63,34.27,34.44,147927.0,27.9206,27.9368,27.6464,27.7835,147927.0
2018-07-06 09:50:00,34.44,34.7,34.43,34.66,36859.0,27.7835,27.9933,27.7754,27.961,36859.0
2018-07-06 10:00:00,34.66,34.68,34.42,34.53,55682.0,27.961,27.9771,27.7674,27.8561,55682.0
2018-07-06 10:10:00,34.53,34.68,34.52,34.64,35284.0,27.8561,27.9771,27.848,27.9449,35284.0
2018-07-06 10:20:00,34.64,34.76,34.56,34.74,34232.0,27.9449,28.0417,27.8803,28.0255,34232.0
2018-07-06 10:30:00,34.76,34.83,34.7,34.79,33928.0,28.0417,28.0981,27.9933,28.0659,33928.0
2018-07-06 10:40:00,34.8,34.85,34.76,34.79,31208.0,28.0739,28.1143,28.0417,28.0659,31208.0
2018-07-06 10:50:00,34.77,34.86,34.68,34.7,50185.0,28.0497,28.1223,27.9771,27.9933,50185.0
2018-07-06 11:00:00,34.69,34.74,34.64,34.71,25442.0,27.9852,28.0255,27.9449,28.0013,25442.0
2018-07-06 11:10:00,34.71,34.77,34.68,34.75,22310.0,28.0013,28.0497,27.9771,28.0336,22310.0
2018-07-06 11:20:00,34.75,34.77,34.56,34.56,28295.0,28.0336,28.0497,27.8803,27.8803,28295.0
2018-07-06 11:30:00,34.55,34.58,34.48,34.55,56278.0,27.8722,27.8964,27.8158,27.8722,56278.0
2018-07-06 11:40:00,34.55,34.55,34.46,34.48,32787.0,27.8722,27.8722,27.7996,27.8158,32787.0
2018-07-06 11:50:00,34.48,34.54,34.4,34.41,68040.0,27.8158,27.8642,27.7512,27.7593,68040.0
2018-07-06 12:00:00,34.41,34.53,34.41,34.5,25773.0,27.7593,27.8561,27.7593,27.8319,25773.0
2018-07-06 12:10:00,34.51,34.53,34.44,34.45,25355.0,27.84,27.8561,27.7835,27.7916,25355.0
2018-07-06 12:20:00,34.45,34.46,34.37,34.37,20657.0,27.7916,27.7996,27.727,27.727,20657.0
2018-07-06 12:30:00,34.37,34.39,34.34,34.35,44476.0,27.727,27.7432,27.7028,27.7109,44476.0
2018-07-06 12:40:00,34.34,34.34,34.24,34.26,76295.0,27.7028,27.7028,27.6222,27.6383,76295.0
2018-07-06 12:50:00,34.25,34.5,34.25,34.48,40919.0,27.6302,27.8319,27.6302,27.8158,40919.0
2018-07-06 13:00:00,34.49,34.5,34.38,34.41,21971.0,27.8238,27.8319,27.7351,27.7593,21971.0
2018-07-06 13:10:00,34.41,34.41,34.35,34.36,17350.0,27.7593,27.7593,27.7109,27.719,17350.0
2018-07-06 13:20:00,34.37,34.4,34.34,34.4,13059.0,27.727,27.7512,27.7028,27.7512,13059.0
2018-07-06 13:30:00,34.4,34.48,34.4,34.47,17038.0,27.7512,27.8158,27.7512,27.8077,17038.0
2018-07-06 13:40:00,34.47,34.47,34.3,34.33,18148.0,27.8077,27.8077,27.6706,27.6948,18148.0
2018-07-06 13:50:00,34.33,34.4,34.28,34.29,16181.0,27.6948,27.7512,27.6544,27.6625,16181.0
2018-07-06 14:00:00,34.29,34.29,34.24,34.25,17156.0,27.6625,27.6625,27.6222,27.6302,17156.0
2018-07-06 14:10:00,34.25,34.3,34.24,34.25,28508.0,27.6302,27.6706,27.6222,27.6302,28508.0
2018-07-06 14:20:00,34.25,34.27,34.15,34.15,22113.0,27.6302,27.6464,27.5496,27.5496,22113.0
2018-07-06 14:30:00,34.16,34.21,34.1,34.14,32013.0,27.5576,27.598,27.5092,27.5415,32013.0
2018-07-06 14:40:00,34.14,34.14,34.05,34.07,45741.0,27.5415,27.5415,27.4689,27.485,45741.0
2018-07-06 14:50:00,34.07,34.07,33.99,34.0,64426.0,27.485,27.485,27.4205,27.4285,64426.0
2018-07-06 15:00:00,34.0,34.06,33.9,33.91,63900.0,27.4285,27.477,27.3479,27.3559,63900.0
2018-07-06 15:10:00,33.91,34.13,33.91,34.11,73237.0,27.3559,27.5334,27.3559,27.5173,73237.0
2018-07-06 15:20:00,34.11,34.19,34.07,34.11,74766.0,27.5173,27.5818,27.485,27.5173,74766.0
2018-07-06 15:30:00,34.12,34.12,34.01,34.04,85996.0,27.5254,27.5254,27.4366,27.4608,85996.0
2018-07-06 15:40:00,34.04,34.07,34.0,34.07,104687.0,27.4608,27.485,27.4285,27.485,104687.0
2018-07-06 15:50:00,34.06,34.14,33.98,34.05,249167.0,27.477,27.5415,27.4124,27.4689,249167.0
2018-07-09 09:30:00,34.26,34.66,34.25,34.33,79917.0,27.6383,27.961,27.6302,27.6948,79917.0
2018-07-09 09:40:00,34.28,34.38,34.04,34.05,53132.0,27.6544,27.7351,27.4608,27.4689,53132.0
2018-07-09 09:50:00,34.05,34.32,34.03,34.2,73962.0,27.4689,27.6867,27.4527,27.5899,73962.0
2018-07-09 10:00:00,34.2,34.4,34.2,34.27,76323.0,27.5899,27.7512,27.5899,27.6464,76323.0
2018-07-09 10:10:00,34.28,34.4,34.27,34.36,41459.0,27.6544,27.7512,27.6464,27.719,41459.0
2018-07-09 10:20:00,34.36,34.5,34.34,34.46,48063.0,27.719,27.8319,27.7028,27.7996,48063.0
2018-07-09 10:30:00,34.47,34.53,34.42,34.45,38176.0,27.8077,27.8561,27.7674,27.7916,38176.0
2018-07-09 10:40:00,34.45,34.53,34.39,34.51,43338.0,27.7916,27.8561,27.7432,27.84,43338.0
2018-07-09 10:50:00,34.51,34.54,34.36,34.52,39201.0,27.84,27.8642,27.719,27.848,39201.0
2018-07-09 11:00:00,34.5,34.53,34.37,34.41,52210.0,27.8319,27.8561,27.727,27.7593,52210.0
2018-07-09 11:10:00,34.43,34.6,34.43,34.51,69389.0,27.7754,27.9126,27.7754,27.84,69389.0
2018-07-09 11:20:00,34.5,34.65,34.49,34.63,68121.0,27.8319,27.9529,27.8238,27.9368,68121.0
2018-07-09 11:30:00,34.63,34.67,34.58,34.61,44040.0,27.9368,27.9691,27.8964,27.9206,44040.0
2018-07-09 11:40:00,34.61,34.63,34.51,34.51,55259.0,27.9206,27.9368,27.84,27.84,55259.0
2018-07-09 11:50:00,34.51,34.57,34.44,34.55,83938.0,27.84,27.8884,27.7835,27.8722,83938.0
2018-07-09 12:00:00,34.55,34.56,34.45,34.52,40865.0,27.8722,27.8803,27.7916,27.848,40865.0
2018-07-09 12:10:00,34.53,34.53,34.46,34.47,14534.0,27.8561,27.8561,27.7996,27.8077,14534.0
2018-07-09 12:20:00,34.47,34.49,34.42,34.42,24147.0,27.8077,27.8238,27.7674,27.7674,24147.0
2018-07-09 12:30:00,34.42,34.43,34.35,34.39,28018.0,27.7674,27.7754,27.7109,27.7432,28018.0
2018-07-09 12:40:00,34.38,34.44,34.36,34.43,31382.0,27.7351,27.7835,27.719,27.7754,31382.0
2018-07-09 12:50:00,34.43,34.5,34.36,34.38,68342.0,27.7754,27.8319,27.719,27.7351,68342.0
2018-07-09 13:00:00,34.38,34.4,34.35,34.37,33353.0,27.7351,27.7512,27.7109,27.727,33353.0
2018-07-09 13:10:00,34.37,34.54,34.34,34.5,39529.0,27.727,27.8642,27.7028,27.8319,39529.0
2018-07-09 13:20:00,34.51,34.51,34.43,34.47,22293.0,27.84,27.84,27.7754,27.8077,22293.0
2018-07-09 13:30:00,34.45,34.48,34.41,34.44,27099.0,27.7916,27.8158,27.7593,27.7835,27099.0
2018-07-09 13:40:00,34.43,34.44,34.34,34.36,31881.0,27.7754,27.7835,27.7028,27.719,31881.0
2018-07-09 13:50:00,34.36,34.41,34.35,34.38,18636.0,27.719,27.7593,27.7109,27.7351,18636.0
2018-07-09 14:00:00,34.37,34.4,34.35,34.38,29541.0,27.727,27.7512,27.7109,27.7351,29541.0
2018-07-09 14:10:00,34.38,34.42,34.35,34.37,23530.0,27.7351,27.7674,27.7109,27.727,23530.0
2018-07-09 14:20:00,34.36,34.46,34.35,34.46,42490.0,27.719,27.7996,27.7109,27.7996,42490.0
2018-07-09 14:30:00,34.45,34.49,34.43,34.45,37193.0,27.7916,27.8238,27.7754,27.7916,37193.0
2018-07-09 14:40:00,34.44,34.46,34.35,34.37,56280.0,27.7835,27.7996,27.7109,27.727,56280.0
2018-07-09 14:50:00,34.36,34.39,34.32,34.37,64216.0,27.719,27.7432,27.6867,27.727,64216.0
2018-07-09 15:00:00,34.38,34.38,34.34,34.36,32462.0,27.7351,27.7351,27.7028,27.719,32462.0
2018-07-09 15:10:00,34.36,34.38,34.34,34.37,40370.0,27.719,27.7351,27.7028,27.727,40370.0
2018-07-09 15:20:00,34.37,34.4,34.34,34.37,51089.0,27.727,27.7512,27.7028,27.727,51089.0
2018-07-09 15:30:00,34.38,34.42,34.36,34.37,55594.0,27.7351,27.7674,27.719,27.727,55594.0
2018-07-09 15:40:00,34.37,34.37,34.34,34.37,98466.0,27.727,27.727,27.7028,27.727,98466.0
2018-07-09 15:50:00,34.37,34.42,34.32,34.41,297858.0,27.727,27.7674,27.6867,27.7593,297858.0
2018-07-10 09:30:00,34.41,35.02,34.2,34.91,92700.0,27.7593,28.2514,27.5899,28.1627,92700.0
2018-07-10 09:40:00,34.92,34.92,34.59,34.59,38195.0,28.1707,28.1707,27.9045,27.9045,38195.0
2018-07-10 09:50:00,34.6,34.83,34.6,34.73,121404.0,27.9126,28.0981,27.9126,28.0175,121404.0
2018-07-10 10:00:00,34.75,34.88,34.7,34.81,45429.0,28.0336,28.1385,27.9933,28.082,45429.0
2018-07-10 10:10:00,34.81,34.88,34.78,34.8,28827.0,28.082,28.1385,28.0578,28.0739,28827.0
2018-07-10 10:20:00,34.8,34.82,34.71,34.76,86797.0,28.0739,28.0901,28.0013,28.0417,86797.0
2018-07-10 10:30:00,34.77,34.85,34.73,34.85,32877.0,28.0497,28.1143,28.0175,28.1143,32877.0
2018-07-10 10:40:00,34.85,34.94,34.83,34.86,73058.0,28.1143,28.1869,28.0981,28.1223,73058.0
2018-07-10 10:50:00,34.85,34.97,34.84,34.95,76771.0,28.1143,28.2111,28.1062,28.1949,76771.0
2018-07-10 11:00:00,34.95,34.99,34.86,34.95,100423.0,28.1949,28.2272,28.1223,28.1949,100423.0
2018-07-10 11:10:00,34.93,34.96,34.84,34.85,168015.0,28.1788,28.203,28.1062,28.1143,168015.0
2018-07-10 11:20:00,34.85,34.87,34.52,34.6,435864.0,28.1143,28.1304,27.848,27.9126,435864.0
2018-07-10 11:30:00,34.59,34.73,34.58,34.64,139961.0,27.9045,28.0175,27.8964,27.9449,139961.0
2018-07-10 11:40:00,34.64,34.7,34.57,34.58,115887.0,27.9449,27.9933,27.8884,27.8964,115887.0
2018-07-10 11:50:00,34.56,34.57,34.35,34.45,72543.0,27.8803,27.8884,27.7109,27.7916,72543.0
2018-07-10 12:00:00,34.46,34.59,34.46,34.53,85050.0,27.7996,27.9045,27.7996,27.8561,85050.0
2018-07-10 12:10:00,34.52,34.63,34.44,34.55,64111.0,27.848,27.9368,27.7835,27.8722,64111.0
2018-07-10 12:20:00,34.55,34.64,34.53,34.54,24503.0,27.8722,27.9449,27.8561,27.8642,24503.0
2018-07-10 12:30:00,34.54,34.56,34.44,34.46,51741.0,27.8642,27.8803,27.7835,27.7996,51741.0
2018-07-10 12:40:00,34.44,34.52,34.34,34.4,46002.0,27.7835,27.848,27.7028,27.7512,46002.0
2018-07-10 12:50:00,34.4,34.44,34.34,34.41,46366.0,27.7512,27.7835,27.7028,27.7593,46366.0
2018-07-10 13:00:00,34.41,34.51,34.41,34.44,63751.0,27.7593,27.84,27.7593,27.7835,63751.0
2018-07-10 13:10:00,34.45,34.51,34.39,34.4,55039.0,27.7916,27.84,27.7432,27.7512,55039.0
2018-07-10 13:20:00,34.41,34.47,34.33,34.35,35193.0,27.7593,27.8077,27.6948,27.7109,35193.0
2018-07-10 13:30:00,34.35,34.42,34.31,34.38,32912.0,27.7109,27.7674,27.6786,27.7351,32912.0
2018-07-10 13:40:00,34.39,34.55,34.38,34.51,47556.0,27.7432,27.8722,27.7351,27.84,47556.0
2018-07-10 13:50:00,34.51,34.6,34.5,34.58,37280.0,27.84,27.9126,27.8319,27.8964,37280.0
2018-07-10 14:00:00,34.58,34.64,34.53,34.55,35072.0,27.8964,27.9449,27.8561,27.8722,35072.0
2018-07-10 14:10:00,34.55,34.58,34.52,34.54,21962.0,27.8722,27.8964,27.848,27.8642,21962.0
2018-07-10 14:20:00,34.54,34.66,34.5,34.59,104321.0,27.8642,27.961,27.8319,27.9045,104321.0
2018-07-10 14:30:00,34.6,34.61,34.49,34.5,43895.0,27.9126,27.9206,27.8238,27.8319,43895.0
2018-07-10 14:40:00,34.53,34.56,34.44,34.55,150719.0,27.8561,27.8803,27.7835,27.8722,150719.0
2018-07-10 14:50:00,34.55,34.68,34.5,34.62,132632.0,27.8722,27.9771,27.8319,27.9287,132632.0
2018-07-10 15:00:00,34.62,34.7,34.59,34.7,43269.0,27.9287,27.9933,27.9045,27.9933,43269.0
2018-07-10 15:10:00,34.7,34.7,34.57,34.63,70367.0,27.9933,27.9933,27.8884,27.9368,70367.0
2018-07-10 15:20:00,34.63,34.66,34.56,34.57,59102.0,27.9368,27.961,27.8803,27.8884,59102.0
2018-07-10 15:30:00,34.56,34.64,34.52,34.63,137783.0,27.8803,27.9449,27.848,27.9368,137783.0
2018-07-10 15:40:00,34.64,34.69,34.53,34.61,241021.0,27.9449,27.9852,27.8561,27.9206,241021.0
2018-07-10 15:50:00,34.61,34.75,34.6,34.7,280689.0,27.9206,28.0336,27.9126,27.9933,280689.0
2018-07-11 09:30:00,34.91,34.98,34.26,34.3,90605.0,28.1627,28.2191,27.6383,27.6706,90605.0
2018-07-11 09:40:00,34.32,34.39,33.94,34.01,51195.0,27.6867,27.7432,27.3801,27.4366,51195.0
2018-07-11 09:50:00,33.99,34.18,33.92,34.1,56872.0,27.4205,27.5738,27.364,27.5092,56872.0
2018-07-11 10:00:00,34.07,34.28,34.02,34.26,25774.0,27.485,27.6544,27.4447,27.6383,25774.0
2018-07-11 10:10:00,34.26,34.39,34.22,34.39,24928.0,27.6383,27.7432,27.606,27.7432,24928.0
2018-07-11 10:20:00,34.38,34.48,34.27,34.47,34042.0,27.7351,27.8158,27.6464,27.8077,34042.0
2018-07-11 10:30:00,34.48,34.54,34.42,34.53,40719.0,27.8158,27.8642,27.7674,27.8561,40719.0
2018-07-11 10:40:00,34.53,34.79,34.53,34.73,80309.0,27.8561,28.0659,27.8561,28.0175,80309.0
2018-07-11 10:50:00,34.73,34.76,34.65,34.73,51746.0,28.0175,28.0417,27.9529,28.0175,51746.0
2018-07-11 11:00:00,34.74,34.81,34.65,34.68,39549.0,28.0255,28.082,27.9529,27.9771,39549.0
2018-07-11 11:10:00,34.67,34.74,34.67,34.71,49144.0,27.9691,28.0255,27.9691,28.0013,49144.0
2018-07-11 11:20:00,34.72,34.78,34.66,34.71,37462.0,28.0094,28.0578,27.961,28.0013,37462.0
2018-07-11 11:30:00,34.71,34.73,34.6,34.6,19183.0,28.0013,28.0175,27.9126,27.9126,19183.0
2018-07-11 11:40:00,34.59,34.72,34.56,34.72,29032.0,27.9045,28.0094,27.8803,28.0094,29032.0
2018-07-11 11:50:00,34.73,34.75,34.65,34.65,14766.0,28.0175,28.0336,27.9529,27.9529,14766.0
2018-07-11 12:00:00,34.64,34.65,34.59,34.63,26686.0,27.9449,27.9529,27.9045,27.9368,26686.0
2018-07-11 12:10:00,34.63,34.67,34.58,34.64,22699.0,27.9368,27.9691,27.8964,27.9449,22699.0
2018-07-11 12:20:00,34.62,34.63,34.58,34.62,16744.0,27.9287,27.9368,27.8964,27.9287,16744.0
2018-07-11 12:30:00,34.6,34.61,34.57,34.58,16437.0,27.9126,27.9206,27.8884,27.8964,16437.0
2018-07-11 12:40:00,34.57,34.59,34.52,34.58,24109.0,27.8884,27.9045,27.848,27.8964,24109.0
2018-07-11 12:50:00,34.58,34.64,34.56,34.61,13334.0,27.8964,27.9449,27.8803,27.9206,13334.0
2018-07-11 13:00:00,34.61,34.64,34.59,34.63,17764.0,27.9206,27.9449,27.9045,27.9368,17764.0
2018-07-11 13:10:00,34.61,34.65,34.59,34.6,20060.0,27.9206,27.9529,27.9045,27.9126,20060.0
2018-07-11 13:20:00,34.6,34.62,34.58,34.61,19481.0,27.9126,27.9287,27.8964,27.9206,19481.0
2018-07-11 13:30:00,34.61,34.65,34.61,34.62,13794.0,27.9206,27.9529,27.9206,27.9287,13794.0
2018-07-11 13:40:00,34.63,34.65,34.55,34.56,15657.0,27.9368,27.9529,27.8722,27.8803,15657.0
2018-07-11 13:50:00,34.55,34.58,34.53,34.53,15263.0,27.8722,27.8964,27.8561,27.8561,15263.0
2018-07-11 14:00:00,34.54,34.55,34.5,34.53,20098.0,27.8642,27.8722,27.8319,27.8561,20098.0
2018-07-11 14:10:00,34.52,34.53,34.44,34.5,19760.0,27.848,27.8561,27.7835,27.8319,19760.0
2018-07-11 14:20:00,34.49,34.52,34.47,34.47,10498.0,27.8238,27.848,27.8077,27.8077,10498.0
2018-07-11 14:30:00,34.48,34.59,34.47,34.59,21358.0,27.8158,27.9045,27.8077,27.9045,21358.0
2018-07-11 14:40:00,34.59,34.6,34.53,34.6,12421.0,27.9045,27.9126,27.8561,27.9126,12421.0
2018-07-11 14:50:00,34.6,34.61,34.57,34.57,16738.0,27.9126,27.9206,27.8884,27.8884,16738.0
2018-07-11 15:00:00,34.58,34.64,34.58,34.6,25397.0,27.8964,27.9449,27.8964,27.9126,25397.0
2018-07-11 15:10:00,34.59,34.61,34.5,34.54,23393.0,27.9045,27.9206,27.8319,27.8642,23393.0
2018-07-11 15:20:00,34.54,34.57,34.51,34.51,24279.0,27.8642,27.8884,27.84,27.84,24279.0
2018-07-11 15:30:00,34.51,34.56,34.5,34.53,34966.0,27.84,27.8803,27.8319,27.8561,34966.0
2018-07-11 15:40:00,34.52,34.57,34.48,34.57,67395.0,27.848,27.8884,27.8158,27.8884,67395.0
2018-07-11 15:50:00,34.56,34.59,34.48,34.5,239601.0,27.8803,27.9045,27.8158,27.8319,239601.0
2018-07-12 09:30:00,34.46,34.49,34.18,34.18,29547.0,27.7996,27.8238,27.5738,27.5738,29547.0
2018-07-12 09:40:00,34.08,34.34,33.95,34.3,53871.0,27.4931,27.7028,27.3882,27.6706,53871.0
2018-07-12 09:50:00,34.34,34.6,34.25,34.59,34005.0,27.7028,27.9126,27.6302,27.9045,34005.0
2018-07-12 10:00:00,34.55,34.7,34.51,34.65,27790.0,27.8722,27.9933,27.84,27.9529,27790.0
2018-07-12 10:10:00,34.66,34.67,34.43,34.45,24559.0,27.961,27.9691,27.7754,27.7916,24559.0
2018-07-12 10:20:00,34.44,34.45,34.3,34.32,21763.0,27.7835,27.7916,27.6706,27.6867,21763.0
2018-07-12 10:30:00,34.33,34.63,34.31,34.36,174215.0,27.6948,27.9368,27.6786,27.719,174215.0
2018-07-12 10:40:00,34.36,34.42,34.29,34.41,46996.0,27.719,27.7674,27.6625,27.7593,46996.0
2018-07-12 10:50:00,34.41,34.47,34.36,34.38,79285.0,27.7593,27.8077,27.719,27.7351,79285.0
2018-07-12 11:00:00,34.39,34.49,34.36,34.46,55744.0,27.7432,27.8238,27.719,27.7996,55744.0
2018-07-12 11:10:00,34.47,34.53,34.44,34.45,26111.0,27.8077,27.8561,27.7835,27.7916,26111.0
2018-07-12 11:20:00,34.44,34.56,34.42,34.46,42169.0,27.7835,27.8803,27.7674,27.7996,42169.0
2018-07-12 11:30:00,34.45,34.51,34.34,34.37,17676.0,27.7916,27.84,27.7028,27.727,17676.0
2018-07-12 11:40:00,34.37,34.41,34.33,34.38,26621.0,27.727,27.7593,27.6948,27.7351,26621.0
2018-07-12 11:50:00,34.38,34.42,34.36,34.4,32846.0,27.7351,27.7674,27.719,27.7512,32846.0
2018-07-12 12:00:00,34.39,34.49,34.35,34.48,29346.0,27.7432,27.8238,27.7109,27.8158,29346.0
2018-07-12 12:10:00,34.47,34.51,34.44,34.5,20166.0,27.8077,27.84,27.7835,27.8319,20166.0
2018-07-12 12:20:00,34.5,34.55,34.5,34.55,14374.0,27.8319,27.8722,27.8319,27.8722,14374.0
2018-07-12 12:30:00,34.56,34.68,34.56,34.67,20579.0,27.8803,27.9771,27.8803,27.9691,20579.0
2018-07-12 12:40:00,34.66,34.66,34.56,34.57,23604.0,27.961,27.961,27.8803,27.8884,23604.0
2018-07-12 12:50:00,34.56,34.63,34.53,34.62,12883.0,27.8803,27.9368,27.8561,27.9287,12883.0
2018-07-12 13:00:00,34.63,34.71,34.57,34.68,42560.0,27.9368,28.0013,27.8884,27.9771,42560.0
2018-07-12 13:10:00,34.68,34.7,34.65,34.65,13494.0,27.9771,27.9933,27.9529,27.9529,13494.0
2018-07-12 13:20:00,34.65,34.65,34.6,34.65,10285.0,27.9529,27.9529,27.9126,27.9529,10285.0
2018-07-12 13:30:00,34.64,34.65,34.53,34.55,7269.0,27.9449,27.9529,27.8561,27.8722,7269.0
2018-07-12 13:40:00,34.56,34.61,34.53,34.55,9814.0,27.8803,27.9206,27.8561,27.8722,9814.0
2018-07-12 13:50:00,34.54,34.54,34.48,34.49,15261.0,27.8642,27.8642,27.8158,27.8238,15261.0
2018-07-12 14:00:00,34.5,34.56,34.49,34.52,25553.0,27.8319,27.8803,27.8238,27.848,25553.0
2018-07-12 14:10:00,34.52,34.52,34.44,34.47,13966.0,27.848,27.848,27.7835,27.8077,13966.0
2018-07-12 14:20:00,34.47,34.54,34.46,34.54,9918.0,27.8077,27.8642,27.7996,27.8642,9918.0
2018-07-12 14:30:00,34.53,34.54,34.42,34.47,20406.0,27.8561,27.8642,27.7674,27.8077,20406.0
2018-07-12 14:40:00,34.47,34.51,34.44,34.44,17678.0,27.8077,27.84,27.7835,27.7835,17678.0
2018-07-12 14:50:00,34.45,34.53,34.42,34.51,24619.0,27.7916,27.8561,27.7674,27.84,24619.0
2018-07-12 15:00:00,34.5,34.52,34.42,34.43,22065.0,27.8319,27.848,27.7674,27.7754,22065.0
2018-07-12 15:10:00,34.43,34.49,34.4,34.45,31011.0,27.7754,27.8238,27.7512,27.7916,31011.0
2018-07-12 15:20:00,34.45,34.46,34.38,34.45,27737.0,27.7916,27.7996,27.7351,27.7916,27737.0
2018-07-12 15:30:00,34.45,34.45,34.36,34.45,42293.0,27.7916,27.7916,27.719,27.7916,42293.0
2018-07-12 15:40:00,34.45,34.47,34.42,34.43,107352.0,27.7916,27.8077,27.7674,27.7754,107352.0
2018-07-12 15:50:00,34.42,34.54,34.42,34.53,209411.0,27.7674,27.8642,27.7674,27.8561,209411.0
2018-07-13 09:30:00,34.57,35.11,34.57,35.06,23847.0,27.8884,28.324,27.8884,28.2837,23847.0
2018-07-13 09:40:00,35.05,35.33,34.93,35.26,34014.0,28.2756,28.5015,28.1788,28.445,34014.0
2018-07-13 09:50:00,35.27,35.38,35.09,35.18,51429.0,28.4531,28.5418,28.3079,28.3805,51429.0
2018-07-13 10:00:00,35.18,35.35,35.16,35.18,45169.0,28.3805,28.5176,28.3643,28.3805,45169.0
2018-07-13 10:10:00,35.17,35.31,35.16,35.25,31813.0,28.3724,28.4854,28.3643,28.437,31813.0
2018-07-13 10:20:00,35.23,35.3,35.07,35.1,39439.0,28.4208,28.4773,28.2917,28.3159,39439.0
2018-07-13 10:30:00,35.11,35.19,35.05,35.16,48478.0,28.324,28.3885,28.2756,28.3643,48478.0
2018-07-13 10:40:00,35.15,35.2,34.99,34.99,31774.0,28.3563,28.3966,28.2272,28.2272,31774.0
2018-07-13 10:50:00,35.0,35.06,34.93,34.98,29704.0,28.2353,28.2837,28.1788,28.2191,29704.0
2018-07-13 11:00:00,34.99,35.11,34.98,35.11,24557.0,28.2272,28.324,28.2191,28.324,24557.0
2018-07-13 11:10:00,35.11,35.18,35.05,35.06,38423.0,28.324,28.3805,28.2756,28.2837,38423.0
2018-07-13 11:20:00,35.07,35.2,35.07,35.07,81855.0,28.2917,28.3966,28.2917,28.2917,81855.0
2018-07-13 11:30:00,35.08,35.22,35.08,35.2,44354.0,28.2998,28.4127,28.2998,28.3966,44354.0
2018-07-13 11:40:00,35.2,35.24,35.02,35.03,50182.0,28.3966,28.4289,28.2514,28.2595,50182.0
2018-07-13 11:50:00,35.04,35.17,35.04,35.15,26038.0,28.2675,28.3724,28.2675,28.3563,26038.0
2018-07-13 12:00:00,35.16,35.22,35.1,35.1,25564.0,28.3643,28.4127,28.3159,28.3159,25564.0
2018-07-13 12:10:00,35.08,35.16,35.06,35.11,26553.0,28.2998,28.3643,28.2837,28.324,26553.0
2018-07-13 12:20:00,35.1,35.1,35.0,35.09,41470.0,28.3159,28.3159,28.2353,28.3079,41470.0
2018-07-13 12:30:00,35.09,35.12,34.99,35.02,60946.0,28.3079,28.3321,28.2272,28.2514,60946.0
2018-07-13 12:40:00,35.02,35.02,34.95,34.99,32456.0,28.2514,28.2514,28.1949,28.2272,32456.0
2018-07-13 12:50:00,34.99,34.99,34.91,34.99,24654.0,28.2272,28.2272,28.1627,28.2272,24654.0
2018-07-13 13:00:00,34.98,35.04,34.94,35.0,16448.0,28.2191,28.2675,28.1869,28.2353,16448.0
2018-07-13 13:10:00,35.0,35.0,34.85,34.85,24458.0,28.2353,28.2353,28.1143,28.1143,24458.0
2018-07-13 13:20:00,34.84,34.92,34.83,34.92,13721.0,28.1062,28.1707,28.0981,28.1707,13721.0
2018-07-13 13:30:00,34.92,34.94,34.82,34.82,14027.0,28.1707,28.1869,28.0901,28.0901,14027.0
2018-07-13 13:40:00,34.82,34.86,34.73,34.75,209536.0,28.0901,28.1223,28.0175,28.0336,209536.0
2018-07-13 13:50:00,34.75,34.91,34.74,34.88,38928.0,28.0336,28.1627,28.0255,28.1385,38928.0
2018-07-13 14:00:00,34.88,34.96,34.86,34.91,44793.0,28.1385,28.203,28.1223,28.1627,44793.0
2018-07-13 14:10:00,34.91,34.91,34.82,34.86,23057.0,28.1627,28.1627,28.0901,28.1223,23057.0
2018-07-13 14:20:00,34.86,34.96,34.85,34.9,32158.0,28.1223,28.203,28.1143,28.1546,32158.0
2018-07-13 14:30:00,34.9,34.97,34.9,34.91,24325.0,28.1546,28.2111,28.1546,28.1627,24325.0
2018-07-13 14:40:00,34.91,34.91,34.83,34.83,32757.0,28.1627,28.1627,28.0981,28.0981,32757.0
2018-07-13 14:50:00,34.83,34.84,34.74,34.75,35399.0,28.0981,28.1062,28.0255,28.0336,35399.0
2018-07-13 15:00:00,34.74,34.78,34.72,34.77,26790.0,28.0255,28.0578,28.0094,28.0497,26790.0
2018-07-13 15:10:00,34.77,34.83,34.69,34.71,32362.0,28.0497,28.0981,27.9852,28.0013,32362.0
2018-07-13 15:20:00,34.7,34.7,34.62,34.63,54835.0,27.9933,27.9933,27.9287,27.9368,54835.0
2018-07-13 15:30:00,34.63,34.63,34.56,34.58,53512.0,27.9368,27.9368,27.8803,27.8964,53512.0
2018-07-13 15:40:00,34.57,34.57,34.43,34.48,121330.0,27.8884,27.8884,27.7754,27.8158,121330.0
2018-07-13 15:50:00,34.48,34.54,34.42,34.54,309606.0,27.8158,27.8642,27.7674,27.8642,309606.0
2018-07-16 09:30:00,34.32,34.73,34.32,34.55,57051.0,27.6867,28.0175,27.6867,27.8722,57051.0
2018-07-16 09:40:00,34.55,34.56,34.11,34.14,93924.0,27.8722,27.8803,27.5173,27.5415,93924.0
2018-07-16 09:50:00,34.11,34.2,33.98,34.01,128380.0,27.5173,27.5899,27.4124,27.4366,128380.0
2018-07-16 10:00:00,34.02,34.03,33.71,33.78,68897.0,27.4447,27.4527,27.1946,27.2511,68897.0
2018-07-16 10:10:00,33.78,33.79,33.57,33.73,81340.0,27.2511,27.2591,27.0817,27.2107,81340.0
2018-07-16 10:20:00,33.73,33.98,33.72,33.95,50023.0,27.2107,27.4124,27.2027,27.3882,50023.0
2018-07-16 10:30:00,33.96,34.0,33.7,33.79,56123.0,27.3963,27.4285,27.1865,27.2591,56123.0
2018-07-16 10:40:00,33.84,33.93,33.77,33.79,49377.0,27.2995,27.3721,27.243,27.2591,49377.0
2018-07-16 10:50:00,33.77,33.77,33.65,33.7,46896.0,27.243,27.243,27.1462,27.1865,46896.0
2018-07-16 11:00:00,33.7,34.09,33.69,34.01,89137.0,27.1865,27.5012,27.1785,27.4366,89137.0
2018-07-16 11:10:00,34.01,34.03,33.89,33.92,84426.0,27.4366,27.4527,27.3398,27.364,84426.0
2018-07-16 11:20:00,33.91,34.07,33.89,33.99,43533.0,27.3559,27.485,27.3398,27.4205,43533.0
2018-07-16 11:30:00,33.98,33.98,33.84,33.87,58861.0,27.4124,27.4124,27.2995,27.3237,58861.0
2018-07-16 11:40:00,33.87,33.91,33.76,33.84,104854.0,27.3237,27.3559,27.2349,27.2995,104854.0
2018-07-16 11:50:00,33.84,33.89,33.73,33.81,50524.0,27.2995,27.3398,27.2107,27.2753,50524.0
2018-07-16 12:00:00,33.81,33.91,33.75,33.87,30048.0,27.2753,27.3559,27.2269,27.3237,30048.0
2018-07-16 12:10:00,33.89,33.96,33.87,33.89,22058.0,27.3398,27.3963,27.3237,27.3398,22058.0
2018-07-16 12:20:00,33.89,33.93,33.82,33.9,42738.0,27.3398,27.3721,27.2833,27.3479,42738.0
2018-07-16 12:30:00,33.9,33.94,33.85,33.88,24524.0,27.3479,27.3801,27.3075,27.3317,24524.0
2018-07-16 12:40:00,33.87,33.89,33.81,33.84,22343.0,27.3237,27.3398,27.2753,27.2995,22343.0
2018-07-16 12:50:00,33.84,33.89,33.84,33.89,19505.0,27.2995,27.3398,27.2995,27.3398,19505.0
2018-07-16 13:00:00,33.92,33.96,33.91,33.94,22776.0,27.364,27.3963,27.3559,27.3801,22776.0
2018-07-16 13:10:00,33.94,34.0,33.94,33.99,29731.0,27.3801,27.4285,27.3801,27.4205,29731.0
2018-07-16 13:20:00,33.99,34.0,33.94,33.97,32580.0,27.4205,27.4285,27.3801,27.4043,32580.0
2018-07-16 13:30:00,33.98,34.02,33.97,34.0,28686.0,27.4124,27.4447,27.4043,27.4285,28686.0
2018-07-16 13:40:00,33.99,34.0,33.96,33.97,35695.0,27.4205,27.4285,27.3963,27.4043,35695.0
2018-07-16 13:50:00,33.97,33.97,33.91,33.92,34247.0,27.4043,27.4043,27.3559,27.364,34247.0
2018-07-16 14:00:00,33.93,33.94,33.84,33.87,80494.0,27.3721,27.3801,27.2995,27.3237,80494.0
2018-07-16 14:10:00,33.88,33.94,33.86,33.87,30654.0,27.3317,27.3801,27.3156,27.3237,30654.0
2018-07-16 14:20:00,33.88,33.95,33.85,33.94,44704.0,27.3317,27.3882,27.3075,27.3801,44704.0
2018-07-16 14:30:00,33.94,33.94,33.91,33.93,35759.0,27.3801,27.3801,27.3559,27.3721,35759.0
2018-07-16 14:40:00,33.92,33.93,33.87,33.89,45776.0,27.364,27.3721,27.3237,27.3398,45776.0
2018-07-16 14:50:00,33.9,33.9,33.84,33.87,40996.0,27.3479,27.3479,27.2995,27.3237,40996.0
2018-07-16 15:00:00,33.87,33.97,33.86,33.93,44709.0,27.3237,27.4043,27.3156,27.3721,44709.0
2018-07-16 15:10:00,33.93,34.01,33.9,33.99,54998.0,27.3721,27.4366,27.3479,27.4205,54998.0
2018-07-16 15:20:00,33.99,34.03,33.99,34.01,44646.0,27.4205,27.4527,27.4205,27.4366,44646.0
2018-07-16 15:30:00,34.01,34.06,33.99,34.01,63941.0,27.4366,27.477,27.4205,27.4366,63941.0
2018-07-16 15:40:00,34.01,34.07,33.95,34.04,144259.0,27.4366,27.485,27.3882,27.4608,144259.0
2018-07-16 15:50:00,34.04,34.04,33.96,33.97,216290.0,27.4608,27.4608,27.3963,27.4043,216290.0
2018-07-17 09:30:00,33.95,34.42,33.92,34.19,87861.0,27.3882,27.7674,27.364,27.5818,87861.0
2018-07-17 09:40:00,34.21,34.36,34.15,34.22,71374.0,27.598,27.719,27.5496,27.606,71374.0
2018-07-17 09:50:00,34.22,34.22,33.99,33.99,30261.0,27.606,27.606,27.4205,27.4205,30261.0
2018-07-17 10:00:00,34.01,34.07,33.84,33.88,24824.0,27.4366,27.485,27.2995,27.3317,24824.0
2018-07-17 10:10:00,33.88,34.06,33.86,34.06,20201.0,27.3317,27.477,27.3156,27.477,20201.0
2018-07-17 10:20:00,34.08,34.1,33.98,34.02,30746.0,27.4931,27.5092,27.4124,27.4447,30746.0
2018-07-17 10:30:00,34.01,34.09,33.92,33.97,28802.0,27.4366,27.5012,27.364,27.4043,28802.0
2018-07-17 10:40:00,33.96,33.99,33.8,33.82,31683.0,27.3963,27.4205,27.2672,27.2833,31683.0
2018-07-17 10:50:00,33.82,33.87,33.73,33.73,39431.0,27.2833,27.3237,27.2107,27.2107,39431.0
2018-07-17 11:00:00,33.74,33.75,33.63,33.64,36654.0,27.2188,27.2269,27.1301,27.1381,36654.0
2018-07-17 11:10:00,33.64,33.74,33.58,33.7,37864.0,27.1381,27.2188,27.0897,27.1865,37864.0
2018-07-17 11:20:00,33.71,33.76,33.68,33.76,36353.0,27.1946,27.2349,27.1704,27.2349,36353.0
2018-07-17 11:30:00,33.76,33.78,33.67,33.68,27083.0,27.2349,27.2511,27.1623,27.1704,27083.0
2018-07-17 11:40:00,33.68,33.79,33.65,33.79,25957.0,27.1704,27.2591,27.1462,27.2591,25957.0
2018-07-17 11:50:00,33.78,33.8,33.71,33.73,15830.0,27.2511,27.2672,27.1946,27.2107,15830.0
2018-07-17 12:00:00,33.73,33.74,33.64,33.66,22092.0,27.2107,27.2188,27.1381,27.1543,22092.0
2018-07-17 12:10:00,33.65,33.77,33.64,33.71,25457.0,27.1462,27.243,27.1381,27.1946,25457.0
2018-07-17 12:20:00,33.71,33.71,33.64,33.66,26823.0,27.1946,27.1946,27.1381,27.1543,26823.0
2018-07-17 12:30:00,33.66,33.74,33.63,33.73,29891.0,27.1543,27.2188,27.1301,27.2107,29891.0
2018-07-17 12:40:00,33.73,33.8,33.73,33.77,30168.0,27.2107,27.2672,27.2107,27.243,30168.0
2018-07-17 12:50:00,33.78,33.82,33.75,33.76,17169.0,27.2511,27.2833,27.2269,27.2349,17169.0
2018-07-17 13:00:00,33.76,33.82,33.73,33.78,19461.0,27.2349,27.2833,27.2107,27.2511,19461.0
2018-07-17 13:10:00,33.79,33.81,33.72,33.73,18547.0,27.2591,27.2753,27.2027,27.2107,18547.0
2018-07-17 13:20:00,33.73,33.76,33.72,33.75,12498.0,27.2107,27.2349,27.2027,27.2269,12498.0
2018-07-17 13:30:00,33.74,33.79,33.7,33.7,18163.0,27.2188,27.2591,27.1865,27.1865,18163.0
2018-07-17 13:40:00,33.71,33.74,33.66,33.73,24109.0,27.1946,27.2188,27.1543,27.2107,24109.0
2018-07-17 13:50:00,33.73,33.79,33.7,33.78,27084.0,27.2107,27.2591,27.1865,27.2511,27084.0
2018-07-17 14:00:00,33.79,33.86,33.79,33.86,32608.0,27.2591,27.3156,27.2591,27.3156,32608.0
2018-07-17 14:10:00,33.85,33.91,33.84,33.91,32343.0,27.3075,27.3559,27.2995,27.3559,32343.0
2018-07-17 14:20:00,33.91,33.94,33.84,33.87,22798.0,27.3559,27.3801,27.2995,27.3237,22798.0
2018-07-17 14:30:00,33.88,33.89,33.81,33.83,28209.0,27.3317,27.3398,27.2753,27.2914,28209.0
2018-07-17 14:40:00,33.83,33.94,33.83,33.91,27503.0,27.2914,27.3801,27.2914,27.3559,27503.0
2018-07-17 14:50:00,33.91,33.92,33.86,33.89,24954.0,27.3559,27.364,27.3156,27.3398,24954.0
2018-07-17 15:00:00,33.89,33.96,33.87,33.96,30848.0,27.3398,27.3963,27.3237,27.3963,30848.0
2018-07-17 15:10:00,33.96,33.97,33.9,33.91,27132.0,27.3963,27.4043,27.3479,27.3559,27132.0
2018-07-17 15:20:00,33.91,33.93,33.86,33.88,32929.0,27.3559,27.3721,27.3156,27.3317,32929.0
2018-07-17 15:30:00,33.88,33.89,33.8,33.85,53835.0,27.3317,27.3398,27.2672,27.3075,53835.0
2018-07-17 15:40:00,33.86,33.95,33.85,33.89,71682.0,27.3156,27.3882,27.3075,27.3398,71682.0
2018-07-17 15:50:00,33.9,33.96,33.89,33.93,205402.0,27.3479,27.3963,27.3398,27.3721,205402.0
2018-07-18 09:30:00,34.09,34.28,33.99,34.11,79936.0,27.5012,27.6544,27.4205,27.5173,79936.0
2018-07-18 09:40:00,34.09,34.8,34.07,34.31,148107.0,27.5012,28.0739,27.485,27.6786,148107.0
2018-07-18 09:50:00,34.31,34.53,34.28,34.43,132626.0,27.6786,27.8561,27.6544,27.7754,132626.0
2018-07-18 10:00:00,34.44,34.5,34.24,34.31,61847.0,27.7835,27.8319,27.6222,27.6786,61847.0
2018-07-18 10:10:00,34.31,34.5,34.31,34.44,26686.0,27.6786,27.8319,27.6786,27.7835,26686.0
2018-07-18 10:20:00,34.48,34.56,34.4,34.56,36845.0,27.8158,27.8803,27.7512,27.8803,36845.0
2018-07-18 10:30:00,34.54,34.59,34.46,34.52,32252.0,27.8642,27.9045,27.7996,27.848,32252.0
2018-07-18 10:40:00,34.52,34.55,34.19,34.4,74022.0,27.848,27.8722,27.5818,27.7512,74022.0
2018-07-18 10:50:00,34.39,34.48,34.18,34.4,210534.0,27.7432,27.8158,27.5738,27.7512,210534.0
2018-07-18 11:00:00,34.41,34.46,34.37,34.46,41302.0,27.7593,27.7996,27.727,27.7996,41302.0
2018-07-18 11:10:00,34.45,34.5,34.37,34.48,34606.0,27.7916,27.8319,27.727,27.8158,34606.0
2018-07-18 11:20:00,34.48,34.54,34.41,34.43,34078.0,27.8158,27.8642,27.7593,27.7754,34078.0
2018-07-18 11:30:00,34.43,34.48,34.42,34.46,37658.0,27.7754,27.8158,27.7674,27.7996,37658.0
2018-07-18 11:40:00,34.46,34.56,34.42,34.46,26682.0,27.7996,27.8803,27.7674,27.7996,26682.0
2018-07-18 11:50:00,34.45,34.52,34.42,34.48,30803.0,27.7916,27.848,27.7674,27.8158,30803.0
2018-07-18 12:00:00,34.49,34.59,34.47,34.52,29843.0,27.8238,27.9045,27.8077,27.848,29843.0
2018-07-18 12:10:00,34.53,34.54,34.32,34.36,46549.0,27.8561,27.8642,27.6867,27.719,46549.0
2018-07-18 12:20:00,34.36,34.4,34.31,34.33,14760.0,27.719,27.7512,27.6786,27.6948,14760.0
2018-07-18 12:30:00,34.33,34.35,34.27,34.33,21305.0,27.6948,27.7109,27.6464,27.6948,21305.0
2018-07-18 12:40:00,34.35,34.42,34.34,34.39,14537.0,27.7109,27.7674,27.7028,27.7432,14537.0
2018-07-18 12:50:00,34.4,34.43,34.37,34.4,14422.0,27.7512,27.7754,27.727,27.7512,14422.0
2018-07-18 13:00:00,34.4,34.43,34.33,34.35,14397.0,27.7512,27.7754,27.6948,27.7109,14397.0
2018-07-18 13:10:00,34.35,34.39,34.34,34.37,9842.0,27.7109,27.7432,27.7028,27.727,9842.0
2018-07-18 13:20:00,34.38,34.38,34.3,34.31,22002.0,27.7351,27.7351,27.6706,27.6786,22002.0
2018-07-18 13:30:00,34.3,34.38,34.28,34.34,31864.0,27.6706,27.7351,27.6544,27.7028,31864.0
2018-07-18 13:40:00,34.34,34.4,34.33,34.38,14685.0,27.7028,27.7512,27.6948,27.7351,14685.0
2018-07-18 13:50:00,34.37,34.44,34.34,34.43,12713.0,27.727,27.7835,27.7028,27.7754,12713.0
2018-07-18 14:00:00,34.43,34.49,34.42,34.49,21478.0,27.7754,27.8238,27.7674,27.8238,21478.0
2018-07-18 14:10:00,34.48,34.54,34.48,34.52,24794.0,27.8158,27.8642,27.8158,27.848,24794.0
2018-07-18 14:20:00,34.52,34.52,34.47,34.5,41126.0,27.848,27.848,27.8077,27.8319,41126.0
2018-07-18 14:30:00,34.5,34.53,34.4,34.44,39534.0,27.8319,27.8561,27.7512,27.7835,39534.0
2018-07-18 14:40:00,34.44,34.45,34.34,34.43,40704.0,27.7835,27.7916,27.7028,27.7754,40704.0
2018-07-18 14:50:00,34.43,34.51,34.43,34.51,45418.0,27.7754,27.84,27.7754,27.84,45418.0
2018-07-18 15:00:00,34.5,34.62,34.5,34.58,44250.0,27.8319,27.9287,27.8319,27.8964,44250.0
2018-07-18 15:10:00,34.58,34.7,34.57,34.66,50966.0,27.8964,27.9933,27.8884,27.961,50966.0
2018-07-18 15:20:00,34.66,34.78,34.66,34.76,51508.0,27.961,28.0578,27.961,28.0417,51508.0
2018-07-18 15:30:00,34.76,34.76,34.61,34.63,93649.0,28.0417,28.0417,27.9206,27.9368,93649.0
2018-07-18 15:40:00,34.63,34.66,34.56,34.65,128711.0,27.9368,27.961,27.8803,27.9529,128711.0
2018-07-18 15:50:00,34.64,34.67,34.62,34.64,197950.0,27.9449,27.9691,27.9287,27.9449,197950.0
2018-07-19 09:30:00,34.52,34.58,34.34,34.5,21325.0,27.848,27.8964,27.7028,27.8319,21325.0
2018-07-19 09:40:00,34.5,34.9,34.5,34.76,52121.0,27.8319,28.1546,27.8319,28.0417,52121.0
2018-07-19 09:50:00,34.75,34.91,34.68,34.91,37755.0,28.0336,28.1627,27.9771,28.1627,37755.0
2018-07-19 10:00:00,34.9,35.14,34.88,35.13,42316.0,28.1546,28.3482,28.1385,28.3401,42316.0
2018-07-19 10:10:00,35.15,35.34,35.15,35.24,57546.0,28.3563,28.5096,28.3563,28.4289,57546.0
2018-07-19 10:20:00,35.24,35.24,35.12,35.23,24090.0,28.4289,28.4289,28.3321,28.4208,24090.0
2018-07-19 10:30:00,35.24,35.57,35.24,35.55,129848.0,28.4289,28.6951,28.4289,28.679,129848.0
2018-07-19 10:40:00,35.55,35.67,35.44,35.66,187906.0,28.679,28.7758,28.5902,28.7677,187906.0
2018-07-19 10:50:00,35.66,35.71,35.56,35.69,274273.0,28.7677,28.808,28.687,28.7919,274273.0
2018-07-19 11:00:00,35.69,35.89,35.69,35.88,97903.0,28.7919,28.9533,28.7919,28.9452,97903.0
2018-07-19 11:10:00,35.88,35.98,35.75,35.91,75961.0,28.9452,29.0259,28.8403,28.9694,75961.0
2018-07-19 11:20:00,35.93,35.95,35.69,35.72,40675.0,28.9855,29.0017,28.7919,28.8161,40675.0
2018-07-19 11:30:00,35.72,35.75,35.62,35.72,82291.0,28.8161,28.8403,28.7354,28.8161,82291.0
2018-07-19 11:40:00,35.73,35.74,35.59,35.73,46060.0,28.8242,28.8322,28.7112,28.8242,46060.0
2018-07-19 11:50:00,35.72,35.74,35.65,35.72,34450.0,28.8161,28.8322,28.7596,28.8161,34450.0
2018-07-19 12:00:00,35.73,35.78,35.67,35.76,103128.0,28.8242,28.8645,28.7758,28.8484,103128.0
2018-07-19 12:10:00,35.76,35.86,35.73,35.8,41280.0,28.8484,28.9291,28.8242,28.8806,41280.0
2018-07-19 12:20:00,35.8,35.84,35.74,35.76,24751.0,28.8806,28.9129,28.8322,28.8484,24751.0
2018-07-19 12:30:00,35.77,35.8,35.74,35.76,23211.0,28.8564,28.8806,28.8322,28.8484,23211.0
2018-07-19 12:40:00,35.75,35.81,35.72,35.78,33010.0,28.8403,28.8887,28.8161,28.8645,33010.0
2018-07-19 12:50:00,35.78,35.82,35.56,35.6,55065.0,28.8645,28.8968,28.687,28.7193,55065.0
2018-07-19 13:00:00,35.6,35.69,35.58,35.68,26874.0,28.7193,28.7919,28.7032,28.7838,26874.0
2018-07-19 13:10:00,35.67,35.68,35.57,35.67,31341.0,28.7758,28.7838,28.6951,28.7758,31341.0
2018-07-19 13:20:00,35.68,35.71,35.63,35.63,27574.0,28.7838,28.808,28.7435,28.7435,27574.0
2018-07-19 13:30:00,35.64,35.66,35.57,35.65,37461.0,28.7516,28.7677,28.6951,28.7596,37461.0
2018-07-19 13:40:00,35.65,35.65,35.59,35.59,19319.0,28.7596,28.7596,28.7112,28.7112,19319.0
2018-07-19 13:50:00,35.59,35.67,35.58,35.63,18264.0,28.7112,28.7758,28.7032,28.7435,18264.0
2018-07-19 14:00:00,35.64,35.67,35.62,35.64,11938.0,28.7516,28.7758,28.7354,28.7516,11938.0
2018-07-19 14:10:00,35.65,35.67,35.58,35.59,12196.0,28.7596,28.7758,28.7032,28.7112,12196.0
2018-07-19 14:20:00,35.59,35.59,35.49,35.52,28187.0,28.7112,28.7112,28.6306,28.6548,28187.0
2018-07-19 14:30:00,35.52,35.52,35.44,35.46,19721.0,28.6548,28.6548,28.5902,28.6064,19721.0
2018-07-19 14:40:00,35.46,35.48,35.38,35.39,32021.0,28.6064,28.6225,28.5418,28.5499,32021.0
2018-07-19 14:50:00,35.39,35.43,35.36,35.4,31146.0,28.5499,28.5822,28.5257,28.558,31146.0
2018-07-19 15:00:00,35.41,35.43,35.36,35.37,20989.0,28.566,28.5822,28.5257,28.5338,20989.0
2018-07-19 15:10:00,35.36,35.41,35.35,35.4,26668.0,28.5257,28.566,28.5176,28.558,26668.0
2018-07-19 15:20:00,35.41,35.51,35.4,35.47,39447.0,28.566,28.6467,28.558,28.6144,39447.0
2018-07-19 15:30:00,35.47,35.56,35.45,35.5,97974.0,28.6144,28.687,28.5983,28.6386,97974.0
2018-07-19 15:40:00,35.49,35.49,35.4,35.47,102645.0,28.6306,28.6306,28.558,28.6144,102645.0
2018-07-19 15:50:00,35.46,35.6,35.4,35.51,385804.0,28.6064,28.7193,28.558,28.6467,385804.0
2018-07-20 09:30:00,35.4,35.4,35.01,35.22,41422.0,28.558,28.558,28.2433,28.4127,41422.0
2018-07-20 09:40:00,35.23,35.42,34.94,35.14,27424.0,28.4208,28.5741,28.1869,28.3482,27424.0
2018-07-20 09:50:00,35.09,35.28,35.08,35.23,22827.0,28.3079,28.4612,28.2998,28.4208,22827.0
2018-07-20 10:00:00,35.21,35.36,35.19,35.36,32308.0,28.4047,28.5257,28.3885,28.5257,32308.0
2018-07-20 10:10:00,35.39,35.44,35.17,35.2,23401.0,28.5499,28.5902,28.3724,28.3966,23401.0
2018-07-20 10:20:00,35.21,35.25,35.08,35.17,33614.0,28.4047,28.437,28.2998,28.3724,33614.0
2018-07-20 10:30:00,35.18,35.19,35.0,35.0,17426.0,28.3805,28.3885,28.2353,28.2353,17426.0
2018-07-20 10:40:00,34.98,35.04,34.93,34.94,22019.0,28.2191,28.2675,28.1788,28.1869,22019.0
2018-07-20 10:50:00,34.94,35.06,34.93,35.03,16330.0,28.1869,28.2837,28.1788,28.2595,16330.0
2018-07-20 11:00:00,35.03,35.12,34.99,35.08,17397.0,28.2595,28.3321,28.2272,28.2998,17397.0
2018-07-20 11:10:00,35.08,35.17,35.06,35.14,16614.0,28.2998,28.3724,28.2837,28.3482,16614.0
2018-07-20 11:20:00,35.12,35.17,35.09,35.12,14396.0,28.3321,28.3724,28.3079,28.3321,14396.0
2018-07-20 11:30:00,35.13,35.16,35.09,35.12,11216.0,28.3401,28.3643,28.3079,28.3321,11216.0
2018-07-20 11:40:00,35.11,35.23,35.09,35.22,13951.0,28.324,28.4208,28.3079,28.4127,13951.0
2018-07-20 11:50:00,35.22,35.22,35.12,35.14,17088.0,28.4127,28.4127,28.3321,28.3482,17088.0
2018-07-20 12:00:00,35.12,35.2,35.08,35.17,10510.0,28.3321,28.3966,28.2998,28.3724,10510.0
2018-07-20 12:10:00,35.16,35.16,35.09,35.14,9706.0,28.3643,28.3643,28.3079,28.3482,9706.0
2018-07-20 12:20:00,35.14,35.21,35.13,35.21,12095.0,28.3482,28.4047,28.3401,28.4047,12095.0
2018-07-20 12:30:00,35.23,35.29,35.23,35.29,8501.0,28.4208,28.4692,28.4208,28.4692,8501.0
2018-07-20 12:40:00,35.29,35.38,35.28,35.29,40288.0,28.4692,28.5418,28.4612,28.4692,40288.0
2018-07-20 12:50:00,35.3,35.3,35.19,35.2,19165.0,28.4773,28.4773,28.3885,28.3966,19165.0
2018-07-20 13:00:00,35.21,35.24,35.15,35.16,11276.0,28.4047,28.4289,28.3563,28.3643,11276.0
2018-07-20 13:10:00,35.17,35.18,35.11,35.13,13479.0,28.3724,28.3805,28.324,28.3401,13479.0
2018-07-20 13:20:00,35.12,35.13,35.04,35.05,17219.0,28.3321,28.3401,28.2675,28.2756,17219.0
2018-07-20 13:30:00,35.06,35.06,35.0,35.03,25038.0,28.2837,28.2837,28.2353,28.2595,25038.0
2018-07-20 13:40:00,35.04,35.07,35.0,35.07,16905.0,28.2675,28.2917,28.2353,28.2917,16905.0
2018-07-20 13:50:00,35.07,35.11,35.04,35.05,14803.0,28.2917,28.324,28.2675,28.2756,14803.0
2018-07-20 14:00:00,35.05,35.08,35.04,35.05,18215.0,28.2756,28.2998,28.2675,28.2756,18215.0
2018-07-20 14:10:00,35.04,35.08,35.03,35.05,31168.0,28.2675,28.2998,28.2595,28.2756,31168.0
2018-07-20 14:20:00,35.05,35.07,35.02,35.07,17169.0,28.2756,28.2917,28.2514,28.2917,17169.0
2018-07-20 14:30:00,35.08,35.1,35.07,35.1,18822.0,28.2998,28.3159,28.2917,28.3159,18822.0
2018-07-20 14:40:00,35.1,35.17,35.1,35.15,15740.0,28.3159,28.3724,28.3159,28.3563,15740.0
2018-07-20 14:50:00,35.15,35.2,35.14,35.15,15172.0,28.3563,28.3966,28.3482,28.3563,15172.0
2018-07-20 15:00:00,35.15,35.2,35.15,35.19,25880.0,28.3563,28.3966,28.3563,28.3885,25880.0
2018-07-20 15:10:00,35.19,35.21,35.12,35.15,22095.0,28.3885,28.4047,28.3321,28.3563,22095.0
2018-07-20 15:20:00,35.15,35.17,35.11,35.12,20036.0,28.3563,28.3724,28.324,28.3321,20036.0
2018-07-20 15:30:00,35.12,35.2,35.1,35.19,70591.0,28.3321,28.3966,28.3159,28.3885,70591.0
2018-07-20 15:40:00,35.18,35.22,35.17,35.2,104263.0,28.3805,28.4127,28.3724,28.3966,104263.0
2018-07-20 15:50:00,35.19,35.19,35.12,35.16,241690.0,28.3885,28.3885,28.3321,28.3643,241690.0
2018-07-23 09:30:00,35.13,35.47,35.13,35.46,53903.0,28.3401,28.6144,28.3401,28.6064,53903.0
2018-07-23 09:40:00,35.48,35.48,35.21,35.34,25196.0,28.6225,28.6225,28.4047,28.5096,25196.0
2018-07-23 09:50:00,35.34,35.42,35.24,35.38,24519.0,28.5096,28.5741,28.4289,28.5418,24519.0
2018-07-23 10:00:00,35.36,35.37,35.07,35.11,18746.0,28.5257,28.5338,28.2917,28.324,18746.0
2018-07-23 10:10:00,35.12,35.12,35.01,35.02,27445.0,28.3321,28.3321,28.2433,28.2514,27445.0
2018-07-23 10:20:00,35.02,35.11,34.96,34.98,23287.0,28.2514,28.324,28.203,28.2191,23287.0
2018-07-23 10:30:00,34.97,35.08,34.95,34.98,30161.0,28.2111,28.2998,28.1949,28.2191,30161.0
2018-07-23 10:40:00,34.99,35.04,34.78,34.81,72246.0,28.2272,28.2675,28.0578,28.082,72246.0
2018-07-23 10:50:00,34.78,34.9,34.78,34.88,23164.0,28.0578,28.1546,28.0578,28.1385,23164.0
2018-07-23 11:00:00,34.89,34.91,34.79,34.81,24202.0,28.1465,28.1627,28.0659,28.082,24202.0
2018-07-23 11:10:00,34.81,34.99,34.79,34.92,38620.0,28.082,28.2272,28.0659,28.1707,38620.0
2018-07-23 11:20:00,34.92,34.96,34.86,34.88,33068.0,28.1707,28.203,28.1223,28.1385,33068.0
2018-07-23 11:30:00,34.87,35.03,34.84,34.93,27948.0,28.1304,28.2595,28.1062,28.1788,27948.0
2018-07-23 11:40:00,34.93,35.03,34.93,34.99,19434.0,28.1788,28.2595,28.1788,28.2272,19434.0
2018-07-23 11:50:00,34.99,35.06,34.96,35.02,27962.0,28.2272,28.2837,28.203,28.2514,27962.0
2018-07-23 12:00:00,35.03,35.1,35.01,35.04,17444.0,28.2595,28.3159,28.2433,28.2675,17444.0
2018-07-23 12:10:00,35.03,35.08,35.02,35.03,11249.0,28.2595,28.2998,28.2514,28.2595,11249.0
2018-07-23 12:20:00,35.04,35.05,35.02,35.03,9200.0,28.2675,28.2756,28.2514,28.2595,9200.0
2018-07-23 12:30:00,35.04,35.08,35.01,35.02,16228.0,28.2675,28.2998,28.2433,28.2514,16228.0
2018-07-23 12:40:00,35.02,35.03,34.95,34.97,8994.0,28.2514,28.2595,28.1949,28.2111,8994.0
2018-07-23 12:50:00,34.97,35.07,34.96,35.02,21644.0,28.2111,28.2917,28.203,28.2514,21644.0
2018-07-23 13:00:00,35.01,35.04,35.01,35.02,7202.0,28.2433,28.2675,28.2433,28.2514,7202.0
2018-07-23 13:10:00,35.01,35.01,34.94,34.95,10277.0,28.2433,28.2433,28.1869,28.1949,10277.0
2018-07-23 13:20:00,34.95,34.96,34.92,34.96,9599.0,28.1949,28.203,28.1707,28.203,9599.0
2018-07-23 13:30:00,34.97,35.01,34.96,34.97,6313.0,28.2111,28.2433,28.203,28.2111,6313.0
2018-07-23 13:40:00,34.97,35.03,34.96,35.01,26682.0,28.2111,28.2595,28.203,28.2433,26682.0
2018-07-23 13:50:00,35.01,35.02,34.97,34.97,11495.0,28.2433,28.2514,28.2111,28.2111,11495.0
2018-07-23 14:00:00,34.97,34.98,34.92,34.94,18364.0,28.2111,28.2191,28.1707,28.1869,18364.0
2018-07-23 14:10:00,34.93,35.02,34.93,34.98,36461.0,28.1788,28.2514,28.1788,28.2191,36461.0
2018-07-23 14:20:00,34.99,35.02,34.99,35.0,9361.0,28.2272,28.2514,28.2272,28.2353,9361.0
2018-07-23 14:30:00,35.0,35.06,34.98,35.05,17527.0,28.2353,28.2837,28.2191,28.2756,17527.0
2018-07-23 14:40:00,35.06,35.14,35.05,35.1,24567.0,28.2837,28.3482,28.2756,28.3159,24567.0
2018-07-23 14:50:00,35.1,35.12,35.04,35.05,17721.0,28.3159,28.3321,28.2675,28.2756,17721.0
2018-07-23 15:00:00,35.06,35.09,35.04,35.06,50132.0,28.2837,28.3079,28.2675,28.2837,50132.0
2018-07-23 15:10:00,35.05,35.05,35.0,35.0,13777.0,28.2756,28.2756,28.2353,28.2353,13777.0
2018-07-23 15:20:00,35.01,35.01,34.96,34.97,19098.0,28.2433,28.2433,28.203,28.2111,19098.0
2018-07-23 15:30:00,34.97,34.97,34.92,34.97,33475.0,28.2111,28.2111,28.1707,28.2111,33475.0
2018-07-23 15:40:00,34.97,34.98,34.93,34.93,74638.0,28.2111,28.2191,28.1788,28.1788,74638.0
2018-07-23 15:50:00,34.94,35.1,34.93,34.99,268893.0,28.1869,28.3159,28.1788,28.2272,268893.0
2018-07-24 09:30:00,35.02,35.06,34.69,34.91,32095.0,28.2514,28.2837,27.9852,28.1627,32095.0
2018-07-24 09:40:00,34.92,34.94,34.73,34.73,40977.0,28.1707,28.1869,28.0175,28.0175,40977.0
2018-07-24 09:50:00,34.72,34.75,34.46,34.58,25342.0,28.0094,28.0336,27.7996,27.8964,25342.0
2018-07-24 10:00:00,34.54,34.58,34.4,34.4,25832.0,27.8642,27.8964,27.7512,27.7512,25832.0
2018-07-24 10:10:00,34.39,34.44,34.27,34.43,24205.0,27.7432,27.7835,27.6464,27.7754,24205.0
2018-07-24 10:20:00,34.42,34.42,34.3,34.34,29004.0,27.7674,27.7674,27.6706,27.7028,29004.0
2018-07-24 10:30:00,34.35,34.43,34.15,34.16,44671.0,27.7109,27.7754,27.5496,27.5576,44671.0
2018-07-24 10:40:00,34.15,34.28,34.14,34.2,17374.0,27.5496,27.6544,27.5415,27.5899,17374.0
2018-07-24 10:50:00,34.22,34.24,33.84,33.85,29824.0,27.606,27.6222,27.2995,27.3075,29824.0
2018-07-24 11:00:00,33.86,33.92,33.78,33.85,55849.0,27.3156,27.364,27.2511,27.3075,55849.0
2018-07-24 11:10:00,33.85,33.89,33.76,33.76,56182.0,27.3075,27.3398,27.2349,27.2349,56182.0
2018-07-24 11:20:00,33.77,33.88,33.75,33.81,60973.0,27.243,27.3317,27.2269,27.2753,60973.0
2018-07-24 11:30:00,33.81,33.9,33.81,33.84,20545.0,27.2753,27.3479,27.2753,27.2995,20545.0
2018-07-24 11:40:00,33.85,33.86,33.72,33.73,298566.0,27.3075,27.3156,27.2027,27.2107,298566.0
2018-07-24 11:50:00,33.73,33.75,33.67,33.7,22013.0,27.2107,27.2269,27.1623,27.1865,22013.0
2018-07-24 12:00:00,33.71,33.9,33.7,33.88,243045.0,27.1946,27.3479,27.1865,27.3317,243045.0
2018-07-24 12:10:00,33.89,34.11,33.89,34.07,36719.0,27.3398,27.5173,27.3398,27.485,36719.0
2018-07-24 12:20:00,34.06,34.06,33.91,33.94,82878.0,27.477,27.477,27.3559,27.3801,82878.0
2018-07-24 12:30:00,33.93,33.95,33.79,33.8,24165.0,27.3721,27.3882,27.2591,27.2672,24165.0
2018-07-24 12:40:00,33.81,33.83,33.74,33.78,17764.0,27.2753,27.2914,27.2188,27.2511,17764.0
2018-07-24 12:50:00,33.77,33.8,33.69,33.78,11225.0,27.243,27.2672,27.1785,27.2511,11225.0
2018-07-24 13:00:00,33.79,33.79,33.73,33.78,12980.0,27.2591,27.2591,27.2107,27.2511,12980.0
2018-07-24 13:10:00,33.78,33.86,33.78,33.8,20116.0,27.2511,27.3156,27.2511,27.2672,20116.0
2018-07-24 13:20:00,33.81,33.84,33.65,33.66,37181.0,27.2753,27.2995,27.1462,27.1543,37181.0
2018-07-24 13:30:00,33.67,33.74,33.59,33.72,61884.0,27.1623,27.2188,27.0978,27.2027,61884.0
2018-07-24 13:40:00,33.72,33.83,33.69,33.83,22407.0,27.2027,27.2914,27.1785,27.2914,22407.0
2018-07-24 13:50:00,33.82,33.84,33.76,33.81,36880.0,27.2833,27.2995,27.2349,27.2753,36880.0
2018-07-24 14:00:00,33.8,33.88,33.75,33.88,15267.0,27.2672,27.3317,27.2269,27.3317,15267.0
2018-07-24 14:10:00,33.9,33.91,33.84,33.88,30885.0,27.3479,27.3559,27.2995,27.3317,30885.0
2018-07-24 14:20:00,33.87,33.87,33.7,33.71,13306.0,27.3237,27.3237,27.1865,27.1946,13306.0
2018-07-24 14:30:00,33.7,33.7,33.57,33.58,40766.0,27.1865,27.1865,27.0817,27.0897,40766.0
2018-07-24 14:40:00,33.58,33.79,33.57,33.7,60423.0,27.0897,27.2591,27.0817,27.1865,60423.0
2018-07-24 14:50:00,33.7,33.7,33.62,33.69,24516.0,27.1865,27.1865,27.122,27.1785,24516.0
2018-07-24 15:00:00,33.68,33.73,33.66,33.72,37218.0,27.1704,27.2107,27.1543,27.2027,37218.0
2018-07-24 15:10:00,33.72,33.73,33.63,33.68,44579.0,27.2027,27.2107,27.1301,27.1704,44579.0
2018-07-24 15:20:00,33.67,33.69,33.64,33.67,49199.0,27.1623,27.1785,27.1381,27.1623,49199.0
2018-07-24 15:30:00,33.68,33.74,33.65,33.73,63748.0,27.1704,27.2188,27.1462,27.2107,63748.0
2018-07-24 15:40:00,33.74,33.88,33.73,33.88,108789.0,27.2188,27.3317,27.2107,27.3317,108789.0
2018-07-24 15:50:00,33.89,33.91,33.84,33.87,214385.0,27.3398,27.3559,27.2995,27.3237,214385.0
2018-07-25 09:30:00,33.6,33.85,33.15,33.4,117485.0,27.1059,27.3075,26.7428,26.9445,117485.0
2018-07-25 09:40:00,33.41,33.59,33.25,33.52,43412.0,26.9526,27.0978,26.8235,27.0413,43412.0
2018-07-25 09:50:00,33.5,33.53,33.22,33.32,33370.0,27.0252,27.0494,26.7993,26.88,33370.0
2018-07-25 10:00:00,33.33,33.43,33.24,33.25,42088.0,26.888,26.9687,26.8154,26.8235,42088.0
2018-07-25 10:10:00,33.24,33.34,33.16,33.25,19657.0,26.8154,26.8961,26.7509,26.8235,19657.0
2018-07-25 10:20:00,33.28,33.35,33.22,33.25,17802.0,26.8477,26.9042,26.7993,26.8235,17802.0
2018-07-25 10:30:00,33.24,33.28,33.19,33.25,23037.0,26.8154,26.8477,26.7751,26.8235,23037.0
2018-07-25 10:40:00,33.24,33.33,33.17,33.33,17339.0,26.8154,26.888,26.759,26.888,17339.0
2018-07-25 10:50:00,33.33,33.4,33.27,33.3,35272.0,26.888,26.9445,26.8396,26.8638,35272.0
2018-07-25 11:00:00,33.31,33.34,33.26,33.34,16016.0,26.8719,26.8961,26.8316,26.8961,16016.0
2018-07-25 11:10:00,33.35,33.42,33.29,33.32,35399.0,26.9042,26.9606,26.8558,26.88,35399.0
2018-07-25 11:20:00,33.32,33.48,33.32,33.4,32719.0,26.88,27.0091,26.88,26.9445,32719.0
2018-07-25 11:30:00,33.41,33.48,33.37,33.4,30164.0,26.9526,27.0091,26.9203,26.9445,30164.0
2018-07-25 11:40:00,33.4,33.49,33.39,33.46,34014.0,26.9445,27.0171,26.9364,26.9929,34014.0
2018-07-25 11:50:00,33.47,33.57,33.45,33.49,39606.0,27.001,27.0817,26.9849,27.0171,39606.0
2018-07-25 12:00:00,33.49,33.61,33.44,33.55,20335.0,27.0171,27.1139,26.9768,27.0655,20335.0
2018-07-25 12:10:00,33.55,33.62,33.53,33.62,52358.0,27.0655,27.122,27.0494,27.122,52358.0
2018-07-25 12:20:00,33.61,33.63,33.58,33.59,18165.0,27.1139,27.1301,27.0897,27.0978,18165.0
2018-07-25 12:30:00,33.59,33.59,33.46,33.47,22589.0,27.0978,27.0978,26.9929,27.001,22589.0
2018-07-25 12:40:00,33.47,33.48,33.44,33.46,12557.0,27.001,27.0091,26.9768,26.9929,12557.0
2018-07-25 12:50:00,33.47,33.52,33.46,33.49,48629.0,27.001,27.0413,26.9929,27.0171,48629.0
2018-07-25 13:00:00,33.5,33.51,33.43,33.5,19926.0,27.0252,27.0333,26.9687,27.0252,19926.0
2018-07-25 13:10:00,33.5,33.53,33.48,33.53,18341.0,27.0252,27.0494,27.0091,27.0494,18341.0
2018-07-25 13:20:00,33.53,33.56,33.5,33.5,12433.0,27.0494,27.0736,27.0252,27.0252,12433.0
2018-07-25 13:30:00,33.51,33.53,33.49,33.51,13353.0,27.0333,27.0494,27.0171,27.0333,13353.0
2018-07-25 13:40:00,33.53,33.62,33.52,33.62,24085.0,27.0494,27.122,27.0413,27.122,24085.0
2018-07-25 13:50:00,33.61,33.72,33.61,33.71,37594.0,27.1139,27.2027,27.1139,27.1946,37594.0
2018-07-25 14:00:00,33.72,33.86,33.7,33.8,68316.0,27.2027,27.3156,27.1865,27.2672,68316.0
2018-07-25 14:10:00,33.8,33.87,33.75,33.8,158784.0,27.2672,27.3237,27.2269,27.2672,158784.0
2018-07-25 14:20:00,33.79,33.79,33.64,33.64,44422.0,27.2591,27.2591,27.1381,27.1381,44422.0
2018-07-25 14:30:00,33.65,33.67,33.6,33.64,19571.0,27.1462,27.1623,27.1059,27.1381,19571.0
2018-07-25 14:40:00,33.63,33.71,33.63,33.71,17579.0,27.1301,27.1946,27.1301,27.1946,17579.0
2018-07-25 14:50:00,33.71,33.73,33.67,33.7,13565.0,27.1946,27.2107,27.1623,27.1865,13565.0
2018-07-25 15:00:00,33.7,33.7,33.66,33.68,23904.0,27.1865,27.1865,27.1543,27.1704,23904.0
2018-07-25 15:10:00,33.69,33.76,33.68,33.74,17101.0,27.1785,27.2349,27.1704,27.2188,17101.0
2018-07-25 15:20:00,33.74,33.74,33.58,33.68,44553.0,27.2188,27.2188,27.0897,27.1704,44553.0
2018-07-25 15:30:00,33.69,33.76,33.66,33.74,34169.0,27.1785,27.2349,27.1543,27.2188,34169.0
2018-07-25 15:40:00,33.75,33.76,33.69,33.75,87446.0,27.2269,27.2349,27.1785,27.2269,87446.0
2018-07-25 15:50:00,33.75,33.76,33.7,33.75,131365.0,27.2269,27.2349,27.1865,27.2269,131365.0
2018-07-26 09:30:00,33.91,34.66,33.9,34.63,55726.0,27.3559,27.961,27.3479,27.9368,55726.0
2018-07-26 09:40:00,34.58,35.07,34.47,34.47,73847.0,27.8964,28.2917,27.8077,27.8077,73847.0
2018-07-26 09:50:00,34.47,34.64,34.41,34.59,43044.0,27.8077,27.9449,27.7593,27.9045,43044.0
2018-07-26 10:00:00,34.58,34.63,34.15,34.25,90998.0,27.8964,27.9368,27.5496,27.6302,90998.0
2018-07-26 10:10:00,34.29,34.33,34.11,34.24,23903.0,27.6625,27.6948,27.5173,27.6222,23903.0
2018-07-26 10:20:00,34.25,34.43,34.19,34.3,114420.0,27.6302,27.7754,27.5818,27.6706,114420.0
2018-07-26 10:30:00,34.3,34.34,34.07,34.27,42130.0,27.6706,27.7028,27.485,27.6464,42130.0
2018-07-26 10:40:00,34.28,34.43,34.26,34.43,39000.0,27.6544,27.7754,27.6383,27.7754,39000.0
2018-07-26 10:50:00,34.42,34.42,34.32,34.34,24505.0,27.7674,27.7674,27.6867,27.7028,24505.0
2018-07-26 11:00:00,34.33,34.34,34.13,34.23,39057.0,27.6948,27.7028,27.5334,27.6141,39057.0
2018-07-26 11:10:00,34.23,34.25,34.1,34.14,18902.0,27.6141,27.6302,27.5092,27.5415,18902.0
2018-07-26 11:20:00,34.14,34.17,34.05,34.16,35226.0,27.5415,27.5657,27.4689,27.5576,35226.0
2018-07-26 11:30:00,34.16,34.3,34.15,34.28,28274.0,27.5576,27.6706,27.5496,27.6544,28274.0
2018-07-26 11:40:00,34.26,34.28,34.1,34.21,13001.0,27.6383,27.6544,27.5092,27.598,13001.0
2018-07-26 11:50:00,34.2,34.21,34.04,34.05,14051.0,27.5899,27.598,27.4608,27.4689,14051.0
2018-07-26 12:00:00,34.06,34.14,33.99,34.01,26487.0,27.477,27.5415,27.4205,27.4366,26487.0
2018-07-26 12:10:00,34.01,34.03,33.91,33.91,19286.0,27.4366,27.4527,27.3559,27.3559,19286.0
2018-07-26 12:20:00,33.93,34.04,33.92,34.04,12440.0,27.3721,27.4608,27.364,27.4608,12440.0
2018-07-26 12:30:00,34.04,34.05,33.97,34.01,15787.0,27.4608,27.4689,27.4043,27.4366,15787.0
2018-07-26 12:40:00,34.02,34.06,33.9,33.94,20578.0,27.4447,27.477,27.3479,27.3801,20578.0
2018-07-26 12:50:00,33.94,33.95,33.84,33.91,27864.0,27.3801,27.3882,27.2995,27.3559,27864.0
2018-07-26 13:00:00,33.91,33.94,33.69,33.73,21395.0,27.3559,27.3801,27.1785,27.2107,21395.0
2018-07-26 13:10:00,33.74,33.75,33.61,33.66,14155.0,27.2188,27.2269,27.1139,27.1543,14155.0
2018-07-26 13:20:00,33.65,33.7,33.62,33.68,11886.0,27.1462,27.1865,27.122,27.1704,11886.0
2018-07-26 13:30:00,33.69,33.8,33.68,33.77,16189.0,27.1785,27.2672,27.1704,27.243,16189.0
2018-07-26 13:40:00,33.77,33.78,33.72,33.74,19380.0,27.243,27.2511,27.2027,27.2188,19380.0
2018-07-26 13:50:00,33.74,33.84,33.72,33.84,13666.0,27.2188,27.2995,27.2027,27.2995,13666.0
2018-07-26 14:00:00,33.83,33.86,33.73,33.77,15188.0,27.2914,27.3156,27.2107,27.243,15188.0
2018-07-26 14:10:00,33.78,33.8,33.73,33.79,13901.0,27.2511,27.2672,27.2107,27.2591,13901.0
2018-07-26 14:20:00,33.8,33.87,33.79,33.81,14666.0,27.2672,27.3237,27.2591,27.2753,14666.0
2018-07-26 14:30:00,33.81,33.92,33.8,33.9,23790.0,27.2753,27.364,27.2672,27.3479,23790.0
2018-07-26 14:40:00,33.9,33.92,33.82,33.84,16137.0,27.3479,27.364,27.2833,27.2995,16137.0
2018-07-26 14:50:00,33.83,33.87,33.75,33.76,28732.0,27.2914,27.3237,27.2269,27.2349,28732.0
2018-07-26 15:00:00,33.76,33.92,33.74,33.91,46164.0,27.2349,27.364,27.2188,27.3559,46164.0
2018-07-26 15:10:00,33.91,33.95,33.9,33.94,35273.0,27.3559,27.3882,27.3479,27.3801,35273.0
2018-07-26 15:20:00,33.94,33.96,33.86,33.9,51124.0,27.3801,27.3963,27.3156,27.3479,51124.0
2018-07-26 15:30:00,33.9,33.99,33.89,33.98,46800.0,27.3479,27.4205,27.3398,27.4124,46800.0
2018-07-26 15:40:00,33.98,33.99,33.93,33.98,64135.0,27.4124,27.4205,27.3721,27.4124,64135.0
2018-07-26 15:50:00,33.97,34.11,33.95,34.1,313575.0,27.4043,27.5173,27.3882,27.5092,313575.0
2018-07-27 09:30:00,34.04,34.31,33.94,33.94,17092.0,27.4608,27.6786,27.3801,27.3801,17092.0
2018-07-27 09:40:00,33.9,33.9,33.56,33.79,25243.0,27.3479,27.3479,27.0736,27.2591,25243.0
2018-07-27 09:50:00,33.76,33.86,33.65,33.68,7434.0,27.2349,27.3156,27.1462,27.1704,7434.0
2018-07-27 10:00:00,33.64,33.84,33.54,33.55,22613.0,27.1381,27.2995,27.0575,27.0655,22613.0
2018-07-27 10:10:00,33.56,33.62,33.4,33.5,46509.0,27.0736,27.122,26.9445,27.0252,46509.0
2018-07-27 10:20:00,33.48,33.52,33.28,33.34,38830.0,27.0091,27.0413,26.8477,26.8961,38830.0
2018-07-27 10:30:00,33.34,33.46,33.31,33.33,22309.0,26.8961,26.9929,26.8719,26.888,22309.0
2018-07-27 10:40:00,33.33,33.35,33.2,33.23,24842.0,26.888,26.9042,26.7832,26.8074,24842.0
2018-07-27 10:50:00,33.21,33.28,33.15,33.25,25390.0,26.7912,26.8477,26.7428,26.8235,25390.0
2018-07-27 11:00:00,33.26,33.29,33.12,33.2,75086.0,26.8316,26.8558,26.7186,26.7832,75086.0
2018-07-27 11:10:00,33.21,33.22,33.14,33.18,49102.0,26.7912,26.7993,26.7348,26.767,49102.0
2018-07-27 11:20:00,33.18,33.21,33.01,33.03,48687.0,26.767,26.7912,26.6299,26.646,48687.0
2018-07-27 11:30:00,33.04,33.17,33.02,33.09,93757.0,26.6541,26.759,26.638,26.6944,93757.0
2018-07-27 11:40:00,33.09,33.44,33.08,33.43,48441.0,26.6944,26.9768,26.6864,26.9687,48441.0
2018-07-27 11:50:00,33.43,33.48,33.29,33.33,9280.0,26.9687,27.0091,26.8558,26.888,9280.0
2018-07-27 12:00:00,33.33,33.39,33.29,33.3,14412.0,26.888,26.9364,26.8558,26.8638,14412.0
2018-07-27 12:10:00,33.29,33.29,33.19,33.22,19010.0,26.8558,26.8558,26.7751,26.7993,19010.0
2018-07-27 12:20:00,33.21,33.24,33.13,33.22,16322.0,26.7912,26.8154,26.7267,26.7993,16322.0
2018-07-27 12:30:00,33.21,33.21,33.12,33.13,16251.0,26.7912,26.7912,26.7186,26.7267,16251.0
2018-07-27 12:40:00,33.13,33.22,33.12,33.13,7017.0,26.7267,26.7993,26.7186,26.7267,7017.0
2018-07-27 12:50:00,33.12,33.14,33.08,33.1,11493.0,26.7186,26.7348,26.6864,26.7025,11493.0
2018-07-27 13:00:00,33.09,33.21,33.07,33.17,20519.0,26.6944,26.7912,26.6783,26.759,20519.0
2018-07-27 13:10:00,33.17,33.19,33.11,33.14,25572.0,26.759,26.7751,26.7106,26.7348,25572.0
2018-07-27 13:20:00,33.12,33.18,33.08,33.16,9154.0,26.7186,26.767,26.6864,26.7509,9154.0
2018-07-27 13:30:00,33.16,33.17,33.05,33.12,11603.0,26.7509,26.759,26.6622,26.7186,11603.0
2018-07-27 13:40:00,33.11,33.13,33.09,33.12,8271.0,26.7106,26.7267,26.6944,26.7186,8271.0
2018-07-27 13:50:00,33.13,33.17,33.08,33.09,15403.0,26.7267,26.759,26.6864,26.6944,15403.0
2018-07-27 14:00:00,33.07,33.07,32.92,32.98,112393.0,26.6783,26.6783,26.5573,26.6057,112393.0
2018-07-27 14:10:00,32.99,33.08,32.98,33.05,38578.0,26.6138,26.6864,26.6057,26.6622,38578.0
2018-07-27 14:20:00,33.06,33.08,33.0,33.01,15217.0,26.6702,26.6864,26.6218,26.6299,15217.0
2018-07-27 14:30:00,33.01,33.04,32.98,33.0,74827.0,26.6299,26.6541,26.6057,26.6218,74827.0
2018-07-27 14:40:00,33.0,33.05,32.99,33.02,19861.0,26.6218,26.6622,26.6138,26.638,19861.0
2018-07-27 14:50:00,33.02,33.04,32.98,33.0,36536.0,26.638,26.6541,26.6057,26.6218,36536.0
2018-07-27 15:00:00,33.02,33.07,33.01,33.07,42848.0,26.638,26.6783,26.6299,26.6783,42848.0
2018-07-27 15:10:00,33.07,33.09,33.05,33.08,22568.0,26.6783,26.6944,26.6622,26.6864,22568.0
2018-07-27 15:20:00,33.07,33.09,33.04,33.06,20876.0,26.6783,26.6944,26.6541,26.6702,20876.0
2018-07-27 15:30:00,33.05,33.08,33.05,33.05,26348.0,26.6622,26.6864,26.6622,26.6622,26348.0
2018-07-27 15:40:00,33.05,33.05,32.95,32.96,114477.0,26.6622,26.6622,26.5815,26.5896,114477.0
2018-07-27 15:50:00,32.96,33.0,32.91,32.96,184476.0,26.5896,26.6218,26.5492,26.5896,184476.0
2018-07-30 09:30:00,33.06,33.13,32.95,33.11,33600.0,26.6702,26.7267,26.5815,26.7106,33600.0
2018-07-30 09:40:00,33.09,33.23,33.08,33.12,21680.0,26.6944,26.8074,26.6864,26.7186,21680.0
2018-07-30 09:50:00,33.11,33.25,33.1,33.12,14241.0,26.7106,26.8235,26.7025,26.7186,14241.0
2018-07-30 10:00:00,33.14,33.3,33.13,33.18,24674.0,26.7348,26.8638,26.7267,26.767,24674.0
2018-07-30 10:10:00,33.18,33.18,32.97,33.02,36346.0,26.767,26.767,26.5976,26.638,36346.0
2018-07-30 10:20:00,33.02,33.22,33.02,33.2,28372.0,26.638,26.7993,26.638,26.7832,28372.0
2018-07-30 10:30:00,33.2,33.28,33.11,33.11,43311.0,26.7832,26.8477,26.7106,26.7106,43311.0
2018-07-30 10:40:00,33.11,33.18,33.07,33.18,18536.0,26.7106,26.767,26.6783,26.767,18536.0
2018-07-30 10:50:00,33.18,33.27,33.15,33.18,15780.0,26.767,26.8396,26.7428,26.767,15780.0
2018-07-30 11:00:00,33.18,33.26,33.12,33.18,23597.0,26.767,26.8316,26.7186,26.767,23597.0
2018-07-30 11:10:00,33.19,33.19,33.06,33.07,18364.0,26.7751,26.7751,26.6702,26.6783,18364.0
2018-07-30 11:20:00,33.06,33.31,33.06,33.3,30267.0,26.6702,26.8719,26.6702,26.8638,30267.0
2018-07-30 11:30:00,33.31,33.44,33.31,33.37,28255.0,26.8719,26.9768,26.8719,26.9203,28255.0
2018-07-30 11:40:00,33.37,33.5,33.36,33.5,19987.0,26.9203,27.0252,26.9122,27.0252,19987.0
2018-07-30 11:50:00,33.48,33.5,33.28,33.3,25803.0,27.0091,27.0252,26.8477,26.8638,25803.0
2018-07-30 12:00:00,33.29,33.3,33.16,33.16,24309.0,26.8558,26.8638,26.7509,26.7509,24309.0
2018-07-30 12:10:00,33.15,33.15,33.05,33.07,17309.0,26.7428,26.7428,26.6622,26.6783,17309.0
2018-07-30 12:20:00,33.05,33.13,33.05,33.09,19365.0,26.6622,26.7267,26.6622,26.6944,19365.0
2018-07-30 12:30:00,33.09,33.25,33.09,33.21,25185.0,26.6944,26.8235,26.6944,26.7912,25185.0
2018-07-30 12:40:00,33.19,33.19,33.09,33.09,145316.0,26.7751,26.7751,26.6944,26.6944,145316.0
2018-07-30 12:50:00,33.1,33.21,33.09,33.09,49898.0,26.7025,26.7912,26.6944,26.6944,49898.0
2018-07-30 13:00:00,33.08,33.1,33.03,33.04,15822.0,26.6864,26.7025,26.646,26.6541,15822.0
2018-07-30 13:10:00,33.05,33.13,33.05,33.13,27831.0,26.6622,26.7267,26.6622,26.7267,27831.0
2018-07-30 13:20:00,33.13,33.15,33.12,33.14,9702.0,26.7267,26.7428,26.7186,26.7348,9702.0
2018-07-30 13:30:00,33.13,33.15,33.08,33.12,13191.0,26.7267,26.7428,26.6864,26.7186,13191.0
2018-07-30 13:40:00,33.13,33.15,33.11,33.12,12900.0,26.7267,26.7428,26.7106,26.7186,12900.0
2018-07-30 13:50:00,33.13,33.22,33.13,33.2,17601.0,26.7267,26.7993,26.7267,26.7832,17601.0
2018-07-30 14:00:00,33.22,33.28,33.2,33.26,15974.0,26.7993,26.8477,26.7832,26.8316,15974.0
2018-07-30 14:10:00,33.26,33.32,33.24,33.31,12563.0,26.8316,26.88,26.8154,26.8719,12563.0
2018-07-30 14:20:00,33.33,33.39,33.32,33.39,18572.0,26.888,26.9364,26.88,26.9364,18572.0
2018-07-30 14:30:00,33.39,33.4,33.29,33.29,10787.0,26.9364,26.9445,26.8558,26.8558,10787.0
2018-07-30 14:40:00,33.29,33.39,33.29,33.35,16915.0,26.8558,26.9364,26.8558,26.9042,16915.0
2018-07-30 14:50:00,33.33,33.4,33.33,33.39,8783.0,26.888,26.9445,26.888,26.9364,8783.0
2018-07-30 15:00:00,33.39,33.54,33.39,33.5,47172.0,26.9364,27.0575,26.9364,27.0252,47172.0
2018-07-30 15:10:00,33.51,33.57,33.42,33.55,42215.0,27.0333,27.0817,26.9606,27.0655,42215.0
2018-07-30 15:20:00,33.56,33.56,33.46,33.47,19006.0,27.0736,27.0736,26.9929,27.001,19006.0
2018-07-30 15:30:00,33.47,33.49,33.44,33.48,45916.0,27.001,27.0171,26.9768,27.0091,45916.0
2018-07-30 15:40:00,33.48,33.5,33.46,33.47,100396.0,27.0091,27.0252,26.9929,27.001,100396.0
2018-07-30 15:50:00,33.47,33.48,33.43,33.46,121753.0,27.001,27.0091,26.9687,26.9929,121753.0
2018-07-31 09:30:00,33.55,33.59,33.35,33.35,13628.0,27.0655,27.0978,26.9042,26.9042,13628.0
2018-07-31 09:40:00,33.39,33.44,33.29,33.33,55356.0,26.9364,26.9768,26.8558,26.888,55356.0
2018-07-31 09:50:00,33.32,33.88,33.3,33.74,127042.0,26.88,27.3317,26.8638,27.2188,127042.0
2018-07-31 10:00:00,33.71,33.76,33.53,33.53,66994.0,27.1946,27.2349,27.0494,27.0494,66994.0
2018-07-31 10:10:00,33.55,33.74,33.53,33.68,25356.0,27.0655,27.2188,27.0494,27.1704,25356.0
2018-07-31 10:20:00,33.68,33.87,33.68,33.87,25738.0,27.1704,27.3237,27.1704,27.3237,25738.0
2018-07-31 10:30:00,33.87,34.06,33.86,33.94,27803.0,27.3237,27.477,27.3156,27.3801,27803.0
2018-07-31 10:40:00,33.93,34.21,33.93,34.11,59026.0,27.3721,27.598,27.3721,27.5173,59026.0
2018-07-31 10:50:00,34.12,34.12,33.9,33.99,22472.0,27.5254,27.5254,27.3479,27.4205,22472.0
2018-07-31 11:00:00,33.99,34.08,33.98,34.06,16913.0,27.4205,27.4931,27.4124,27.477,16913.0
2018-07-31 11:10:00,34.07,34.14,34.0,34.02,18053.0,27.485,27.5415,27.4285,27.4447,18053.0
2018-07-31 11:20:00,34.02,34.21,33.99,34.17,76796.0,27.4447,27.598,27.4205,27.5657,76796.0
2018-07-31 11:30:00,34.17,34.26,34.09,34.16,24878.0,27.5657,27.6383,27.5012,27.5576,24878.0
2018-07-31 11:40:00,34.16,34.19,34.01,34.03,13080.0,27.5576,27.5818,27.4366,27.4527,13080.0
2018-07-31 11:50:00,34.04,34.04,33.91,33.91,22137.0,27.4608,27.4608,27.3559,27.3559,22137.0
2018-07-31 12:00:00,33.92,33.96,33.88,33.91,13804.0,27.364,27.3963,27.3317,27.3559,13804.0
2018-07-31 12:10:00,33.9,33.9,33.81,33.89,14728.0,27.3479,27.3479,27.2753,27.3398,14728.0
2018-07-31 12:20:00,33.87,33.93,33.87,33.88,10476.0,27.3237,27.3721,27.3237,27.3317,10476.0
2018-07-31 12:30:00,33.89,33.97,33.85,33.96,9676.0,27.3398,27.4043,27.3075,27.3963,9676.0
2018-07-31 12:40:00,33.96,34.15,33.94,34.13,15391.0,27.3963,27.5496,27.3801,27.5334,15391.0
2018-07-31 12:50:00,34.15,34.16,34.04,34.04,29934.0,27.5496,27.5576,27.4608,27.4608,29934.0
2018-07-31 13:00:00,34.05,34.05,33.91,33.92,9187.0,27.4689,27.4689,27.3559,27.364,9187.0
2018-07-31 13:10:00,33.92,33.93,33.84,33.85,8316.0,27.364,27.3721,27.2995,27.3075,8316.0
2018-07-31 13:20:00,33.86,33.93,33.84,33.93,8682.0,27.3156,27.3721,27.2995,27.3721,8682.0
2018-07-31 13:30:00,33.93,34.04,33.89,33.98,38500.0,27.3721,27.4608,27.3398,27.4124,38500.0
2018-07-31 13:40:00,33.98,34.05,33.94,33.97,22635.0,27.4124,27.4689,27.3801,27.4043,22635.0
2018-07-31 13:50:00,33.96,34.11,33.92,34.1,50316.0,27.3963,27.5173,27.364,27.5092,50316.0
2018-07-31 14:00:00,34.09,34.11,34.0,34.08,42310.0,27.5012,27.5173,27.4285,27.4931,42310.0
2018-07-31 14:10:00,34.08,34.26,34.04,34.2,71310.0,27.4931,27.6383,27.4608,27.5899,71310.0
2018-07-31 14:20:00,34.2,34.34,34.19,34.32,46504.0,27.5899,27.7028,27.5818,27.6867,46504.0
2018-07-31 14:30:00,34.32,34.47,34.31,34.34,104787.0,27.6867,27.8077,27.6786,27.7028,104787.0
2018-07-31 14:40:00,34.34,34.39,34.21,34.22,91056.0,27.7028,27.7432,27.598,27.606,91056.0
2018-07-31 14:50:00,34.22,34.28,34.16,34.21,59317.0,27.606,27.6544,27.5576,27.598,59317.0
2018-07-31 15:00:00,34.22,34.23,34.18,34.23,29456.0,27.606,27.6141,27.5738,27.6141,29456.0
2018-07-31 15:10:00,34.21,34.23,34.15,34.16,36634.0,27.598,27.6141,27.5496,27.5576,36634.0
2018-07-31 15:20:00,34.16,34.2,34.15,34.16,38922.0,27.5576,27.5899,27.5496,27.5576,38922.0
2018-07-31 15:30:00,34.16,34.19,34.14,34.15,46581.0,27.5576,27.5818,27.5415,27.5496,46581.0
2018-07-31 15:40:00,34.15,34.2,34.11,34.13,90176.0,27.5496,27.5899,27.5173,27.5334,90176.0
2018-07-31 15:50:00,34.13,34.16,34.04,34.13,282409.0,27.5334,27.5576,27.4608,27.5334,282409.0
2018-08-01 09:30:00,34.02,34.02,33.62,33.8,40022.0,27.4447,27.4447,27.122,27.2672,40022.0
2018-08-01 09:40:00,33.84,33.94,33.76,33.89,38365.0,27.2995,27.3801,27.2349,27.3398,38365.0
2018-08-01 09:50:00,33.87,33.93,33.79,33.86,29893.0,27.3237,27.3721,27.2591,27.3156,29893.0
2018-08-01 10:00:00,33.87,33.89,33.67,33.74,38259.0,27.3237,27.3398,27.1623,27.2188,38259.0
2018-08-01 10:10:00,33.71,33.96,33.7,33.95,42992.0,27.1946,27.3963,27.1865,27.3882,42992.0
2018-08-01 10:20:00,33.95,33.99,33.76,33.78,15726.0,27.3882,27.4205,27.2349,27.2511,15726.0
2018-08-01 10:30:00,33.77,33.77,33.59,33.59,20210.0,27.243,27.243,27.0978,27.0978,20210.0
2018-08-01 10:40:00,33.57,33.66,33.5,33.66,42009.0,27.0817,27.1543,27.0252,27.1543,42009.0
2018-08-01 10:50:00,33.66,33.66,33.4,33.41,45911.0,27.1543,27.1543,26.9445,26.9526,45911.0
2018-08-01 11:00:00,33.41,33.54,33.41,33.47,29165.0,26.9526,27.0575,26.9526,27.001,29165.0
2018-08-01 11:10:00,33.47,33.51,33.28,33.45,48967.0,27.001,27.0333,26.8477,26.9849,48967.0
2018-08-01 11:20:00,33.46,33.53,33.3,33.3,73529.0,26.9929,27.0494,26.8638,26.8638,73529.0
2018-08-01 11:30:00,33.3,33.43,33.26,33.27,33810.0,26.8638,26.9687,26.8316,26.8396,33810.0
2018-08-01 11:40:00,33.26,33.47,33.23,33.33,29117.0,26.8316,27.001,26.8074,26.888,29117.0
2018-08-01 11:50:00,33.33,33.37,33.19,33.23,31984.0,26.888,26.9203,26.7751,26.8074,31984.0
2018-08-01 12:00:00,33.22,33.28,33.17,33.24,22039.0,26.7993,26.8477,26.759,26.8154,22039.0
2018-08-01 12:10:00,33.24,33.28,33.17,33.2,29891.0,26.8154,26.8477,26.759,26.7832,29891.0
2018-08-01 12:20:00,33.21,33.23,33.14,33.15,20959.0,26.7912,26.8074,26.7348,26.7428,20959.0
2018-08-01 12:30:00,33.16,33.24,33.14,33.16,20112.0,26.7509,26.8154,26.7348,26.7509,20112.0
2018-08-01 12:40:00,33.15,33.19,33.11,33.19,18600.0,26.7428,26.7751,26.7106,26.7751,18600.0
2018-08-01 12:50:00,33.18,33.22,33.15,33.19,9574.0,26.767,26.7993,26.7428,26.7751,9574.0
2018-08-01 13:00:00,33.19,33.21,33.17,33.18,9085.0,26.7751,26.7912,26.759,26.767,9085.0
2018-08-01 13:10:00,33.17,33.36,33.16,33.34,26518.0,26.759,26.9122,26.7509,26.8961,26518.0
2018-08-01 13:20:00,33.35,33.36,33.31,33.35,9101.0,26.9042,26.9122,26.8719,26.9042,9101.0
2018-08-01 13:30:00,33.32,33.34,33.3,33.3,11734.0,26.88,26.8961,26.8638,26.8638,11734.0
2018-08-01 13:40:00,33.29,33.33,33.25,33.29,18316.0,26.8558,26.888,26.8235,26.8558,18316.0
2018-08-01 13:50:00,33.29,33.29,33.17,33.17,14290.0,26.8558,26.8558,26.759,26.759,14290.0
2018-08-01 14:00:00,33.16,33.18,33.09,33.15,17975.0,26.7509,26.767,26.6944,26.7428,17975.0
2018-08-01 14:10:00,33.15,33.27,33.12,33.23,21847.0,26.7428,26.8396,26.7186,26.8074,21847.0
2018-08-01 14:20:00,33.24,33.4,33.24,33.36,31652.0,26.8154,26.9445,26.8154,26.9122,31652.0
2018-08-01 14:30:00,33.37,33.37,33.3,33.31,16667.0,26.9203,26.9203,26.8638,26.8719,16667.0
2018-08-01 14:40:00,33.31,33.32,33.23,33.27,19704.0,26.8719,26.88,26.8074,26.8396,19704.0
2018-08-01 14:50:00,33.28,33.83,33.28,33.61,155118.0,26.8477,27.2914,26.8477,27.1139,155118.0
2018-08-01 15:00:00,33.64,33.66,33.46,33.53,36369.0,27.1381,27.1543,26.9929,27.0494,36369.0
2018-08-01 15:10:00,33.53,33.59,33.48,33.59,39129.0,27.0494,27.0978,27.0091,27.0978,39129.0
2018-08-01 15:20:00,33.58,33.66,33.56,33.59,45153.0,27.0897,27.1543,27.0736,27.0978,45153.0
2018-08-01 15:30:00,33.57,33.59,33.55,33.56,27119.0,27.0817,27.0978,27.0655,27.0736,27119.0
2018-08-01 15:40:00,33.56,33.58,33.52,33.53,49444.0,27.0736,27.0897,27.0413,27.0494,49444.0
2018-08-01 15:50:00,33.53,33.55,33.48,33.51,132574.0,27.0494,27.0655,27.0091,27.0333,132574.0
2018-08-02 09:30:00,33.03,33.36,33.0,33.11,43785.0,26.646,26.9122,26.6218,26.7106,43785.0
2018-08-02 09:40:00,33.11,33.32,33.07,33.27,56289.0,26.7106,26.88,26.6783,26.8396,56289.0
2018-08-02 09:50:00,33.29,33.31,33.01,33.01,75353.0,26.8558,26.8719,26.6299,26.6299,75353.0
2018-08-02 10:00:00,33.03,33.12,32.99,33.09,44239.0,26.646,26.7186,26.6138,26.6944,44239.0
2018-08-02 10:10:00,33.1,33.23,33.06,33.23,44271.0,26.7025,26.8074,26.6702,26.8074,44271.0
2018-08-02 10:20:00,33.23,33.34,33.22,33.32,37217.0,26.8074,26.8961,26.7993,26.88,37217.0
2018-08-02 10:30:00,33.32,33.36,33.23,33.34,44910.0,26.88,26.9122,26.8074,26.8961,44910.0
2018-08-02 10:40:00,33.34,33.45,33.33,33.39,35356.0,26.8961,26.9849,26.888,26.9364,35356.0
2018-08-02 10:50:00,33.4,33.58,33.37,33.56,35777.0,26.9445,27.0897,26.9203,27.0736,35777.0
2018-08-02 11:00:00,33.55,33.56,33.48,33.49,22429.0,27.0655,27.0736,27.0091,27.0171,22429.0
2018-08-02 11:10:00,33.47,33.48,33.38,33.44,23121.0,27.001,27.0091,26.9284,26.9768,23121.0
2018-08-02 11:20:00,33.44,33.46,33.38,33.39,22075.0,26.9768,26.9929,26.9284,26.9364,22075.0
2018-08-02 11:30:00,33.38,33.38,33.26,33.3,26106.0,26.9284,26.9284,26.8316,26.8638,26106.0
2018-08-02 11:40:00,33.3,33.3,33.17,33.17,20691.0,26.8638,26.8638,26.759,26.759,20691.0
2018-08-02 11:50:00,33.16,33.34,33.15,33.3,18879.0,26.7509,26.8961,26.7428,26.8638,18879.0
2018-08-02 12:00:00,33.3,33.41,33.3,33.34,24251.0,26.8638,26.9526,26.8638,26.8961,24251.0
2018-08-02 12:10:00,33.33,33.41,33.32,33.39,17760.0,26.888,26.9526,26.88,26.9364,17760.0
2018-08-02 12:20:00,33.4,33.52,33.38,33.5,29743.0,26.9445,27.0413,26.9284,27.0252,29743.0
2018-08-02 12:30:00,33.51,33.55,33.49,33.5,29198.0,27.0333,27.0655,27.0171,27.0252,29198.0
2018-08-02 12:40:00,33.51,33.55,33.49,33.54,18455.0,27.0333,27.0655,27.0171,27.0575,18455.0
2018-08-02 12:50:00,33.53,33.55,33.49,33.55,16745.0,27.0494,27.0655,27.0171,27.0655,16745.0
2018-08-02 13:00:00,33.55,33.6,33.52,33.57,22042.0,27.0655,27.1059,27.0413,27.0817,22042.0
2018-08-02 13:10:00,33.58,33.58,33.52,33.55,14626.0,27.0897,27.0897,27.0413,27.0655,14626.0
2018-08-02 13:20:00,33.55,33.64,33.55,33.63,20865.0,27.0655,27.1381,27.0655,27.1301,20865.0
2018-08-02 13:30:00,33.63,33.64,33.58,33.62,18700.0,27.1301,27.1381,27.0897,27.122,18700.0
2018-08-02 13:40:00,33.63,33.65,33.59,33.62,22597.0,27.1301,27.1462,27.0978,27.122,22597.0
2018-08-02 13:50:00,33.62,33.7,33.62,33.68,21521.0,27.122,27.1865,27.122,27.1704,21521.0
2018-08-02 14:00:00,33.67,33.72,33.61,33.66,23780.0,27.1623,27.2027,27.1139,27.1543,23780.0
2018-08-02 14:10:00,33.65,33.68,33.61,33.64,19236.0,27.1462,27.1704,27.1139,27.1381,19236.0
2018-08-02 14:20:00,33.64,33.65,33.58,33.61,19974.0,27.1381,27.1462,27.0897,27.1139,19974.0
2018-08-02 14:30:00,33.62,33.63,33.56,33.61,28825.0,27.122,27.1301,27.0736,27.1139,28825.0
2018-08-02 14:40:00,33.62,33.68,33.6,33.68,51755.0,27.122,27.1704,27.1059,27.1704,51755.0
2018-08-02 14:50:00,33.68,33.75,33.68,33.71,24608.0,27.1704,27.2269,27.1704,27.1946,24608.0
2018-08-02 15:00:00,33.7,33.71,33.66,33.7,34560.0,27.1865,27.1946,27.1543,27.1865,34560.0
2018-08-02 15:10:00,33.7,33.7,33.63,33.63,33902.0,27.1865,27.1865,27.1301,27.1301,33902.0
2018-08-02 15:20:00,33.63,33.63,33.52,33.55,62018.0,27.1301,27.1301,27.0413,27.0655,62018.0
2018-08-02 15:30:00,33.55,33.65,33.54,33.61,47431.0,27.0655,27.1462,27.0575,27.1139,47431.0
2018-08-02 15:40:00,33.61,33.63,33.57,33.6,55683.0,27.1139,27.1301,27.0817,27.1059,55683.0
2018-08-02 15:50:00,33.6,33.61,33.53,33.57,187938.0,27.1059,27.1139,27.0494,27.0817,187938.0
2018-08-03 09:30:00,33.73,34.22,33.67,34.01,56944.0,27.2107,27.606,27.1623,27.4366,56944.0
2018-08-03 09:40:00,34.0,34.21,33.93,34.04,45746.0,27.4285,27.598,27.3721,27.4608,45746.0
2018-08-03 09:50:00,34.03,34.16,33.95,34.02,62154.0,27.4527,27.5576,27.3882,27.4447,62154.0
2018-08-03 10:00:00,34.03,34.03,33.91,33.98,49972.0,27.4527,27.4527,27.3559,27.4124,49972.0
2018-08-03 10:10:00,33.99,34.02,33.77,33.77,121814.0,27.4205,27.4447,27.243,27.243,121814.0
2018-08-03 10:20:00,33.79,33.79,33.68,33.68,24832.0,27.2591,27.2591,27.1704,27.1704,24832.0
2018-08-03 10:30:00,33.72,33.72,33.5,33.55,11061.0,27.2027,27.2027,27.0252,27.0655,11061.0
2018-08-03 10:40:00,33.54,33.62,33.47,33.52,22914.0,27.0575,27.122,27.001,27.0413,22914.0
2018-08-03 10:50:00,33.52,33.59,33.48,33.57,18577.0,27.0413,27.0978,27.0091,27.0817,18577.0
2018-08-03 11:00:00,33.6,33.65,33.55,33.55,12338.0,27.1059,27.1462,27.0655,27.0655,12338.0
2018-08-03 11:10:00,33.56,33.61,33.5,33.52,12185.0,27.0736,27.1139,27.0252,27.0413,12185.0
2018-08-03 11:20:00,33.53,33.64,33.43,33.44,41750.0,27.0494,27.1381,26.9687,26.9768,41750.0
2018-08-03 11:30:00,33.41,33.53,33.38,33.5,10121.0,26.9526,27.0494,26.9284,27.0252,10121.0
2018-08-03 11:40:00,33.48,33.49,33.33,33.35,17563.0,27.0091,27.0171,26.888,26.9042,17563.0
2018-08-03 11:50:00,33.34,33.35,33.26,33.33,17838.0,26.8961,26.9042,26.8316,26.888,17838.0
2018-08-03 12:00:00,33.34,33.35,33.18,33.19,23175.0,26.8961,26.9042,26.767,26.7751,23175.0
2018-08-03 12:10:00,33.17,33.22,33.14,33.14,19826.0,26.759,26.7993,26.7348,26.7348,19826.0
2018-08-03 12:20:00,33.14,33.21,33.14,33.16,18124.0,26.7348,26.7912,26.7348,26.7509,18124.0
2018-08-03 12:30:00,33.16,33.22,33.15,33.21,8275.0,26.7509,26.7993,26.7428,26.7912,8275.0
2018-08-03 12:40:00,33.2,33.21,33.16,33.16,8310.0,26.7832,26.7912,26.7509,26.7509,8310.0
2018-08-03 12:50:00,33.18,33.27,33.18,33.24,14471.0,26.767,26.8396,26.767,26.8154,14471.0
2018-08-03 13:00:00,33.24,33.24,33.05,33.14,70311.0,26.8154,26.8154,26.6622,26.7348,70311.0
2018-08-03 13:10:00,33.11,33.24,33.11,33.21,11628.0,26.7106,26.8154,26.7106,26.7912,11628.0
2018-08-03 13:20:00,33.21,33.25,33.19,33.24,6613.0,26.7912,26.8235,26.7751,26.8154,6613.0
2018-08-03 13:30:00,33.25,33.27,33.21,33.23,20589.0,26.8235,26.8396,26.7912,26.8074,20589.0
2018-08-03 13:40:00,33.22,33.24,33.18,33.19,44794.0,26.7993,26.8154,26.767,26.7751,44794.0
2018-08-03 13:50:00,33.2,33.39,33.2,33.3,30953.0,26.7832,26.9364,26.7832,26.8638,30953.0
2018-08-03 14:00:00,33.28,33.34,33.27,33.33,12052.0,26.8477,26.8961,26.8396,26.888,12052.0
2018-08-03 14:10:00,33.32,33.62,33.28,33.29,164087.0,26.88,27.122,26.8477,26.8558,164087.0
2018-08-03 14:20:00,33.28,33.44,33.27,33.44,18259.0,26.8477,26.9768,26.8396,26.9768,18259.0
2018-08-03 14:30:00,33.46,33.52,33.45,33.48,15633.0,26.9929,27.0413,26.9849,27.0091,15633.0
2018-08-03 14:40:00,33.48,33.53,33.48,33.52,24222.0,27.0091,27.0494,27.0091,27.0413,24222.0
2018-08-03 14:50:00,33.52,33.55,33.49,33.5,25257.0,27.0413,27.0655,27.0171,27.0252,25257.0
2018-08-03 15:00:00,33.5,33.51,33.45,33.5,15339.0,27.0252,27.0333,26.9849,27.0252,15339.0
2018-08-03 15:10:00,33.5,33.54,33.48,33.53,46384.0,27.0252,27.0575,27.0091,27.0494,46384.0
2018-08-03 15:20:00,33.53,33.53,33.45,33.45,18584.0,27.0494,27.0494,26.9849,26.9849,18584.0
2018-08-03 15:30:00,33.45,33.5,33.45,33.49,22186.0,26.9849,27.0252,26.9849,27.0171,22186.0
2018-08-03 15:40:00,33.49,33.52,33.47,33.49,72769.0,27.0171,27.0413,27.001,27.0171,72769.0
2018-08-03 15:50:00,33.49,33.54,33.48,33.52,191398.0,27.0171,27.0575,27.0091,27.0413,191398.0
2018-08-06 09:30:00,33.52,33.79,33.39,33.68,17538.0,27.0413,27.2591,26.9364,27.1704,17538.0
2018-08-06 09:40:00,33.74,33.85,33.71,33.81,32504.0,27.2188,27.3075,27.1946,27.2753,32504.0
2018-08-06 09:50:00,33.8,33.88,33.7,33.83,22353.0,27.2672,27.3317,27.1865,27.2914,22353.0
2018-08-06 10:00:00,33.82,33.9,33.72,33.9,21345.0,27.2833,27.3479,27.2027,27.3479,21345.0
2018-08-06 10:10:00,33.92,34.09,33.91,34.09,27073.0,27.364,27.5012,27.3559,27.5012,27073.0
2018-08-06 10:20:00,34.11,34.11,33.87,33.89,45862.0,27.5173,27.5173,27.3237,27.3398,45862.0
2018-08-06 10:30:00,33.9,34.09,33.9,34.01,14350.0,27.3479,27.5012,27.3479,27.4366,14350.0
2018-08-06 10:40:00,34.04,34.04,33.85,33.85,20057.0,27.4608,27.4608,27.3075,27.3075,20057.0
2018-08-06 10:50:00,33.85,33.88,33.79,33.79,18037.0,27.3075,27.3317,27.2591,27.2591,18037.0
2018-08-06 11:00:00,33.8,33.84,33.75,33.76,13610.0,27.2672,27.2995,27.2269,27.2349,13610.0
2018-08-06 11:10:00,33.75,33.76,33.68,33.68,13314.0,27.2269,27.2349,27.1704,27.1704,13314.0
2018-08-06 11:20:00,33.69,33.7,33.64,33.64,19615.0,27.1785,27.1865,27.1381,27.1381,19615.0
2018-08-06 11:30:00,33.65,33.69,33.62,33.65,15510.0,27.1462,27.1785,27.122,27.1462,15510.0
2018-08-06 11:40:00,33.65,33.72,33.64,33.71,22535.0,27.1462,27.2027,27.1381,27.1946,22535.0
2018-08-06 11:50:00,33.7,33.78,33.69,33.74,17153.0,27.1865,27.2511,27.1785,27.2188,17153.0
2018-08-06 12:00:00,33.74,33.8,33.73,33.77,16345.0,27.2188,27.2672,27.2107,27.243,16345.0
2018-08-06 12:10:00,33.78,33.84,33.76,33.84,20651.0,27.2511,27.2995,27.2349,27.2995,20651.0
2018-08-06 12:20:00,33.85,33.85,33.8,33.81,10515.0,27.3075,27.3075,27.2672,27.2753,10515.0
2018-08-06 12:30:00,33.81,33.86,33.8,33.83,10081.0,27.2753,27.3156,27.2672,27.2914,10081.0
2018-08-06 12:40:00,33.83,33.85,33.81,33.81,6491.0,27.2914,27.3075,27.2753,27.2753,6491.0
2018-08-06 12:50:00,33.81,34.04,33.78,34.03,59393.0,27.2753,27.4608,27.2511,27.4527,59393.0
2018-08-06 13:00:00,34.02,34.02,33.9,33.92,16058.0,27.4447,27.4447,27.3479,27.364,16058.0
2018-08-06 13:10:00,33.92,33.92,33.88,33.9,10739.0,27.364,27.364,27.3317,27.3479,10739.0
2018-08-06 13:20:00,33.89,33.89,33.83,33.85,13168.0,27.3398,27.3398,27.2914,27.3075,13168.0
2018-08-06 13:30:00,33.86,33.89,33.85,33.86,6380.0,27.3156,27.3398,27.3075,27.3156,6380.0
2018-08-06 13:40:00,33.86,33.87,33.81,33.81,9662.0,27.3156,27.3237,27.2753,27.2753,9662.0
2018-08-06 13:50:00,33.8,33.8,33.76,33.79,13256.0,27.2672,27.2672,27.2349,27.2591,13256.0
2018-08-06 14:00:00,33.8,33.91,33.8,33.89,27471.0,27.2672,27.3559,27.2672,27.3398,27471.0
2018-08-06 14:10:00,33.9,33.99,33.9,33.98,11498.0,27.3479,27.4205,27.3479,27.4124,11498.0
2018-08-06 14:20:00,33.99,33.99,33.92,33.92,15543.0,27.4205,27.4205,27.364,27.364,15543.0
2018-08-06 14:30:00,33.92,33.96,33.91,33.93,22080.0,27.364,27.3963,27.3559,27.3721,22080.0
2018-08-06 14:40:00,33.94,33.94,33.91,33.91,12377.0,27.3801,27.3801,27.3559,27.3559,12377.0
2018-08-06 14:50:00,33.92,33.96,33.88,33.95,34793.0,27.364,27.3963,27.3317,27.3882,34793.0
2018-08-06 15:00:00,33.96,33.97,33.94,33.94,42211.0,27.3963,27.4043,27.3801,27.3801,42211.0
2018-08-06 15:10:00,33.94,33.95,33.9,33.95,36420.0,27.3801,27.3882,27.3479,27.3882,36420.0
2018-08-06 15:20:00,33.95,34.02,33.94,34.0,41341.0,27.3882,27.4447,27.3801,27.4285,41341.0
2018-08-06 15:30:00,33.99,34.16,33.99,34.08,119074.0,27.4205,27.5576,27.4205,27.4931,119074.0
2018-08-06 15:40:00,34.08,34.1,33.99,34.1,104352.0,27.4931,27.5092,27.4205,27.5092,104352.0
2018-08-06 15:50:00,34.1,34.22,34.1,34.21,247631.0,27.5092,27.606,27.5092,27.598,247631.0
2018-08-07 09:30:00,34.38,34.75,34.38,34.64,51438.0,27.7351,28.0336,27.7351,27.9449,51438.0
2018-08-07 09:40:00,34.64,34.65,34.26,34.38,37911.0,27.9449,27.9529,27.6383,27.7351,37911.0
2018-08-07 09:50:00,34.38,34.42,34.17,34.17,36392.0,27.7351,27.7674,27.5657,27.5657,36392.0
2018-08-07 10:00:00,34.15,34.31,34.1,34.29,45302.0,27.5496,27.6786,27.5092,27.6625,45302.0
2018-08-07 10:10:00,34.29,34.4,34.28,34.36,12088.0,27.6625,27.7512,27.6544,27.719,12088.0
2018-08-07 10:20:00,34.36,34.39,34.28,34.33,11977.0,27.719,27.7432,27.6544,27.6948,11977.0
2018-08-07 10:30:00,34.33,34.39,34.27,34.36,15299.0,27.6948,27.7432,27.6464,27.719,15299.0
2018-08-07 10:40:00,34.37,34.38,34.29,34.3,37595.0,27.727,27.7351,27.6625,27.6706,37595.0
2018-08-07 10:50:00,34.3,34.37,34.29,34.37,19424.0,27.6706,27.727,27.6625,27.727,19424.0
2018-08-07 11:00:00,34.35,34.48,34.33,34.39,26542.0,27.7109,27.8158,27.6948,27.7432,26542.0
2018-08-07 11:10:00,34.39,34.46,34.33,34.33,11235.0,27.7432,27.7996,27.6948,27.6948,11235.0
2018-08-07 11:20:00,34.31,34.34,34.28,34.3,20160.0,27.6786,27.7028,27.6544,27.6706,20160.0
2018-08-07 11:30:00,34.29,34.32,34.24,34.24,10727.0,27.6625,27.6867,27.6222,27.6222,10727.0
2018-08-07 11:40:00,34.23,34.24,34.15,34.16,23268.0,27.6141,27.6222,27.5496,27.5576,23268.0
2018-08-07 11:50:00,34.16,34.18,34.11,34.18,20427.0,27.5576,27.5738,27.5173,27.5738,20427.0
2018-08-07 12:00:00,34.18,34.21,34.13,34.14,12194.0,27.5738,27.598,27.5334,27.5415,12194.0
2018-08-07 12:10:00,34.15,34.15,34.09,34.11,14224.0,27.5496,27.5496,27.5012,27.5173,14224.0
2018-08-07 12:20:00,34.11,34.16,34.09,34.14,18458.0,27.5173,27.5576,27.5012,27.5415,18458.0
2018-08-07 12:30:00,34.13,34.22,34.1,34.22,12472.0,27.5334,27.606,27.5092,27.606,12472.0
2018-08-07 12:40:00,34.23,34.29,34.23,34.29,18990.0,27.6141,27.6625,27.6141,27.6625,18990.0
2018-08-07 12:50:00,34.29,34.29,34.17,34.18,11399.0,27.6625,27.6625,27.5657,27.5738,11399.0
2018-08-07 13:00:00,34.18,34.26,34.14,34.22,16412.0,27.5738,27.6383,27.5415,27.606,16412.0
2018-08-07 13:10:00,34.23,34.26,34.17,34.17,15244.0,27.6141,27.6383,27.5657,27.5657,15244.0
2018-08-07 13:20:00,34.16,34.23,34.16,34.2,15448.0,27.5576,27.6141,27.5576,27.5899,15448.0
2018-08-07 13:30:00,34.18,34.23,34.15,34.18,13596.0,27.5738,27.6141,27.5496,27.5738,13596.0
2018-08-07 13:40:00,34.17,34.18,34.14,34.17,13600.0,27.5657,27.5738,27.5415,27.5657,13600.0
2018-08-07 13:50:00,34.17,34.2,34.1,34.11,12529.0,27.5657,27.5899,27.5092,27.5173,12529.0
2018-08-07 14:00:00,34.11,34.19,34.08,34.19,31078.0,27.5173,27.5818,27.4931,27.5818,31078.0
2018-08-07 14:10:00,34.18,34.22,34.17,34.2,15245.0,27.5738,27.606,27.5657,27.5899,15245.0
2018-08-07 14:20:00,34.2,34.3,34.19,34.27,20021.0,27.5899,27.6706,27.5818,27.6464,20021.0
2018-08-07 14:30:00,34.27,34.39,34.24,34.38,22223.0,27.6464,27.7432,27.6222,27.7351,22223.0
2018-08-07 14:40:00,34.38,34.38,34.29,34.3,23030.0,27.7351,27.7351,27.6625,27.6706,23030.0
2018-08-07 14:50:00,34.3,34.32,34.27,34.29,16502.0,27.6706,27.6867,27.6464,27.6625,16502.0
2018-08-07 15:00:00,34.28,34.32,34.26,34.28,18720.0,27.6544,27.6867,27.6383,27.6544,18720.0
2018-08-07 15:10:00,34.27,34.29,34.24,34.25,14101.0,27.6464,27.6625,27.6222,27.6302,14101.0
2018-08-07 15:20:00,34.24,34.32,34.24,34.28,27464.0,27.6222,27.6867,27.6222,27.6544,27464.0
2018-08-07 15:30:00,34.28,34.32,34.27,34.3,32332.0,27.6544,27.6867,27.6464,27.6706,32332.0
2018-08-07 15:40:00,34.3,34.32,34.18,34.19,108913.0,27.6706,27.6867,27.5738,27.5818,108913.0
2018-08-07 15:50:00,34.2,34.25,34.18,34.22,171425.0,27.5899,27.6302,27.5738,27.606,171425.0
2018-08-08 09:30:00,34.19,34.19,33.93,33.99,36330.0,27.5818,27.5818,27.3721,27.4205,36330.0
2018-08-08 09:40:00,33.93,33.96,33.64,33.85,24846.0,27.3721,27.3963,27.1381,27.3075,24846.0
2018-08-08 09:50:00,33.85,33.91,33.78,33.84,13023.0,27.3075,27.3559,27.2511,27.2995,13023.0
2018-08-08 10:00:00,33.83,34.01,33.8,34.01,18936.0,27.2914,27.4366,27.2672,27.4366,18936.0
2018-08-08 10:10:00,33.99,34.04,33.87,33.88,16513.0,27.4205,27.4608,27.3237,27.3317,16513.0
2018-08-08 10:20:00,33.85,33.88,33.65,33.7,18399.0,27.3075,27.3317,27.1462,27.1865,18399.0
2018-08-08 10:30:00,33.7,33.75,33.59,33.68,12110.0,27.1865,27.2269,27.0978,27.1704,12110.0
2018-08-08 10:40:00,33.69,33.72,33.6,33.63,10357.0,27.1785,27.2027,27.1059,27.1301,10357.0
2018-08-08 10:50:00,33.64,33.73,33.62,33.64,18701.0,27.1381,27.2107,27.122,27.1381,18701.0
2018-08-08 11:00:00,33.64,33.67,33.56,33.64,18590.0,27.1381,27.1623,27.0736,27.1381,18590.0
2018-08-08 11:10:00,33.64,33.74,33.63,33.72,27036.0,27.1381,27.2188,27.1301,27.2027,27036.0
2018-08-08 11:20:00,33.72,33.74,33.62,33.63,21771.0,27.2027,27.2188,27.122,27.1301,21771.0
2018-08-08 11:30:00,33.64,33.67,33.6,33.64,17142.0,27.1381,27.1623,27.1059,27.1381,17142.0
2018-08-08 11:40:00,33.64,33.72,33.63,33.69,40410.0,27.1381,27.2027,27.1301,27.1785,40410.0
2018-08-08 11:50:00,33.7,33.73,33.66,33.72,54784.0,27.1865,27.2107,27.1543,27.2027,54784.0
2018-08-08 12:00:00,33.73,33.78,33.63,33.7,66406.0,27.2107,27.2511,27.1301,27.1865,66406.0
2018-08-08 12:10:00,33.71,33.72,33.66,33.72,19329.0,27.1946,27.2027,27.1543,27.2027,19329.0
2018-08-08 12:20:00,33.72,33.73,33.67,33.72,32442.0,27.2027,27.2107,27.1623,27.2027,32442.0
2018-08-08 12:30:00,33.71,33.72,33.67,33.67,15900.0,27.1946,27.2027,27.1623,27.1623,15900.0
2018-08-08 12:40:00,33.68,33.69,33.6,33.6,12848.0,27.1704,27.1785,27.1059,27.1059,12848.0
2018-08-08 12:50:00,33.6,33.61,33.58,33.59,9180.0,27.1059,27.1139,27.0897,27.0978,9180.0
2018-08-08 13:00:00,33.59,33.61,33.55,33.61,21442.0,27.0978,27.1139,27.0655,27.1139,21442.0
2018-08-08 13:10:00,33.61,33.69,33.57,33.66,21800.0,27.1139,27.1785,27.0817,27.1543,21800.0
2018-08-08 13:20:00,33.66,33.67,33.63,33.64,15550.0,27.1543,27.1623,27.1301,27.1381,15550.0
2018-08-08 13:30:00,33.64,33.71,33.61,33.7,44260.0,27.1381,27.1946,27.1139,27.1865,44260.0
2018-08-08 13:40:00,33.7,33.75,33.65,33.7,37823.0,27.1865,27.2269,27.1462,27.1865,37823.0
2018-08-08 13:50:00,33.69,33.71,33.65,33.67,8300.0,27.1785,27.1946,27.1462,27.1623,8300.0
2018-08-08 14:00:00,33.66,33.72,33.65,33.7,10227.0,27.1543,27.2027,27.1462,27.1865,10227.0
2018-08-08 14:10:00,33.69,33.7,33.65,33.66,13196.0,27.1785,27.1865,27.1462,27.1543,13196.0
2018-08-08 14:20:00,33.66,33.68,33.65,33.66,31582.0,27.1543,27.1704,27.1462,27.1543,31582.0
2018-08-08 14:30:00,33.67,33.83,33.67,33.83,62768.0,27.1623,27.2914,27.1623,27.2914,62768.0
2018-08-08 14:40:00,33.83,33.87,33.81,33.85,16131.0,27.2914,27.3237,27.2753,27.3075,16131.0
2018-08-08 14:50:00,33.85,33.85,33.78,33.81,65342.0,27.3075,27.3075,27.2511,27.2753,65342.0
2018-08-08 15:00:00,33.83,33.86,33.78,33.79,42060.0,27.2914,27.3156,27.2511,27.2591,42060.0
2018-08-08 15:10:00,33.78,33.8,33.76,33.77,17316.0,27.2511,27.2672,27.2349,27.243,17316.0
2018-08-08 15:20:00,33.77,33.78,33.72,33.73,23062.0,27.243,27.2511,27.2027,27.2107,23062.0
2018-08-08 15:30:00,33.73,33.75,33.69,33.72,39211.0,27.2107,27.2269,27.1785,27.2027,39211.0
2018-08-08 15:40:00,33.73,33.78,33.69,33.7,58690.0,27.2107,27.2511,27.1785,27.1865,58690.0
2018-08-08 15:50:00,33.7,33.72,33.64,33.7,229237.0,27.1865,27.2027,27.1381,27.1865,229237.0
2018-08-09 09:30:00,33.82,34.28,33.68,33.96,55328.0,27.2833,27.6544,27.1704,27.3963,55328.0
2018-08-09 09:40:00,34.02,34.1,33.82,33.91,15015.0,27.4447,27.5092,27.2833,27.3559,15015.0
2018-08-09 09:50:00,33.96,34.17,33.87,34.13,22919.0,27.3963,27.5657,27.3237,27.5334,22919.0
2018-08-09 10:00:00,34.14,34.36,34.13,34.2,54502.0,27.5415,27.719,27.5334,27.5899,54502.0
2018-08-09 10:10:00,34.19,34.57,34.18,34.55,27938.0,27.5818,27.8884,27.5738,27.8722,27938.0
2018-08-09 10:20:00,34.55,34.63,34.44,34.45,50779.0,27.8722,27.9368,27.7835,27.7916,50779.0
2018-08-09 10:30:00,34.45,34.61,34.41,34.61,60956.0,27.7916,27.9206,27.7593,27.9206,60956.0
2018-08-09 10:40:00,34.62,34.64,34.52,34.53,36678.0,27.9287,27.9449,27.848,27.8561,36678.0
2018-08-09 10:50:00,34.53,34.54,34.31,34.36,46758.0,27.8561,27.8642,27.6786,27.719,46758.0
2018-08-09 11:00:00,34.36,34.5,34.36,34.5,48473.0,27.719,27.8319,27.719,27.8319,48473.0
2018-08-09 11:10:00,34.49,34.53,34.33,34.33,59709.0,27.8238,27.8561,27.6948,27.6948,59709.0
2018-08-09 11:20:00,34.33,34.33,34.01,34.01,59341.0,27.6948,27.6948,27.4366,27.4366,59341.0
2018-08-09 11:30:00,34.01,34.14,34.01,34.11,28791.0,27.4366,27.5415,27.4366,27.5173,28791.0
2018-08-09 11:40:00,34.1,34.17,33.94,34.0,37864.0,27.5092,27.5657,27.3801,27.4285,37864.0
2018-08-09 11:50:00,34.04,34.18,34.01,34.13,18539.0,27.4608,27.5738,27.4366,27.5334,18539.0
2018-08-09 12:00:00,34.13,34.25,34.04,34.12,159794.0,27.5334,27.6302,27.4608,27.5254,159794.0
2018-08-09 12:10:00,34.11,34.12,34.05,34.12,16702.0,27.5173,27.5254,27.4689,27.5254,16702.0
2018-08-09 12:20:00,34.13,34.16,34.01,34.01,25834.0,27.5334,27.5576,27.4366,27.4366,25834.0
2018-08-09 12:30:00,34.01,34.15,34.01,34.09,29441.0,27.4366,27.5496,27.4366,27.5012,29441.0
2018-08-09 12:40:00,34.09,34.26,34.08,34.25,19711.0,27.5012,27.6383,27.4931,27.6302,19711.0
2018-08-09 12:50:00,34.25,34.26,34.16,34.19,22031.0,27.6302,27.6383,27.5576,27.5818,22031.0
2018-08-09 13:00:00,34.19,34.23,34.13,34.15,18394.0,27.5818,27.6141,27.5334,27.5496,18394.0
2018-08-09 13:10:00,34.14,34.21,34.11,34.2,102949.0,27.5415,27.598,27.5173,27.5899,102949.0
2018-08-09 13:20:00,34.21,34.29,34.2,34.29,20021.0,27.598,27.6625,27.5899,27.6625,20021.0
2018-08-09 13:30:00,34.29,34.34,34.23,34.24,35065.0,27.6625,27.7028,27.6141,27.6222,35065.0
2018-08-09 13:40:00,34.24,34.38,34.23,34.38,26628.0,27.6222,27.7351,27.6141,27.7351,26628.0
2018-08-09 13:50:00,34.37,34.38,34.29,34.33,49168.0,27.727,27.7351,27.6625,27.6948,49168.0
2018-08-09 14:00:00,34.32,34.44,34.32,34.33,26133.0,27.6867,27.7835,27.6867,27.6948,26133.0
2018-08-09 14:10:00,34.33,34.41,34.33,34.38,17669.0,27.6948,27.7593,27.6948,27.7351,17669.0
2018-08-09 14:20:00,34.37,34.37,34.27,34.27,19613.0,27.727,27.727,27.6464,27.6464,19613.0
2018-08-09 14:30:00,34.29,34.38,34.28,34.32,18203.0,27.6625,27.7351,27.6544,27.6867,18203.0
2018-08-09 14:40:00,34.32,34.41,34.3,34.41,39992.0,27.6867,27.7593,27.6706,27.7593,39992.0
2018-08-09 14:50:00,34.4,34.65,34.38,34.62,141652.0,27.7512,27.9529,27.7351,27.9287,141652.0
2018-08-09 15:00:00,34.61,34.61,34.49,34.49,35956.0,27.9206,27.9206,27.8238,27.8238,35956.0
2018-08-09 15:10:00,34.49,34.5,34.43,34.48,23090.0,27.8238,27.8319,27.7754,27.8158,23090.0
2018-08-09 15:20:00,34.48,34.57,34.46,34.57,32177.0,27.8158,27.8884,27.7996,27.8884,32177.0
2018-08-09 15:30:00,34.57,34.64,34.55,34.64,80766.0,27.8884,27.9449,27.8722,27.9449,80766.0
2018-08-09 15:40:00,34.63,34.69,34.62,34.65,106326.0,27.9368,27.9852,27.9287,27.9529,106326.0
2018-08-09 15:50:00,34.64,34.71,34.63,34.66,304147.0,27.9449,28.0013,27.9368,27.961,304147.0
2018-08-10 09:30:00,34.37,34.65,34.2,34.5,41415.0,27.727,27.9529,27.5899,27.8319,41415.0
2018-08-10 09:40:00,34.47,34.66,34.42,34.49,32368.0,27.8077,27.961,27.7674,27.8238,32368.0
2018-08-10 09:50:00,34.5,34.56,34.14,34.25,21115.0,27.8319,27.8803,27.5415,27.6302,21115.0
2018-08-10 10:00:00,34.27,34.64,34.25,34.62,104949.0,27.6464,27.9449,27.6302,27.9287,104949.0
2018-08-10 10:10:00,34.63,34.85,34.63,34.77,32470.0,27.9368,28.1143,27.9368,28.0497,32470.0
2018-08-10 10:20:00,34.76,34.76,34.61,34.61,35228.0,28.0417,28.0417,27.9206,27.9206,35228.0
2018-08-10 10:30:00,34.59,34.75,34.57,34.75,12018.0,27.9045,28.0336,27.8884,28.0336,12018.0
2018-08-10 10:40:00,34.74,34.96,34.74,34.93,11086.0,28.0255,28.203,28.0255,28.1788,11086.0
2018-08-10 10:50:00,34.9,34.94,34.8,34.91,11442.0,28.1546,28.1869,28.0739,28.1627,11442.0
2018-08-10 11:00:00,34.91,34.95,34.89,34.9,9267.0,28.1627,28.1949,28.1465,28.1546,9267.0
2018-08-10 11:10:00,34.9,34.95,34.86,34.86,14933.0,28.1546,28.1949,28.1223,28.1223,14933.0
2018-08-10 11:20:00,34.87,35.0,34.86,34.91,23511.0,28.1304,28.2353,28.1223,28.1627,23511.0
2018-08-10 11:30:00,34.91,34.91,34.76,34.77,23557.0,28.1627,28.1627,28.0417,28.0497,23557.0
2018-08-10 11:40:00,34.76,34.88,34.71,34.88,11341.0,28.0417,28.1385,28.0013,28.1385,11341.0
2018-08-10 11:50:00,34.89,35.01,34.89,35.01,33691.0,28.1465,28.2433,28.1465,28.2433,33691.0
2018-08-10 12:00:00,35.02,35.13,34.98,35.09,12154.0,28.2514,28.3401,28.2191,28.3079,12154.0
2018-08-10 12:10:00,35.1,35.12,35.03,35.05,10888.0,28.3159,28.3321,28.2595,28.2756,10888.0
2018-08-10 12:20:00,35.02,35.05,34.93,34.97,13622.0,28.2514,28.2756,28.1788,28.2111,13622.0
2018-08-10 12:30:00,34.97,35.02,34.95,34.98,35642.0,28.2111,28.2514,28.1949,28.2191,35642.0
2018-08-10 12:40:00,34.97,34.97,34.94,34.96,9798.0,28.2111,28.2111,28.1869,28.203,9798.0
2018-08-10 12:50:00,34.97,34.98,34.9,34.94,7373.0,28.2111,28.2191,28.1546,28.1869,7373.0
2018-08-10 13:00:00,34.94,35.02,34.93,35.0,40993.0,28.1869,28.2514,28.1788,28.2353,40993.0
2018-08-10 13:10:00,34.98,35.01,34.86,34.86,65348.0,28.2191,28.2433,28.1223,28.1223,65348.0
2018-08-10 13:20:00,34.85,34.85,34.73,34.75,11325.0,28.1143,28.1143,28.0175,28.0336,11325.0
2018-08-10 13:30:00,34.77,34.85,34.76,34.84,16704.0,28.0497,28.1143,28.0417,28.1062,16704.0
2018-08-10 13:40:00,34.86,34.88,34.82,34.86,13426.0,28.1223,28.1385,28.0901,28.1223,13426.0
2018-08-10 13:50:00,34.87,34.87,34.8,34.82,9935.0,28.1304,28.1304,28.0739,28.0901,9935.0
2018-08-10 14:00:00,34.83,34.83,34.7,34.75,21827.0,28.0981,28.0981,27.9933,28.0336,21827.0
2018-08-10 14:10:00,34.75,34.78,34.57,34.57,40133.0,28.0336,28.0578,27.8884,27.8884,40133.0
2018-08-10 14:20:00,34.56,34.57,34.49,34.49,15567.0,27.8803,27.8884,27.8238,27.8238,15567.0
2018-08-10 14:30:00,34.49,34.6,34.47,34.58,14401.0,27.8238,27.9126,27.8077,27.8964,14401.0
2018-08-10 14:40:00,34.54,34.62,34.54,34.56,14696.0,27.8642,27.9287,27.8642,27.8803,14696.0
2018-08-10 14:50:00,34.56,34.6,34.52,34.55,21599.0,27.8803,27.9126,27.848,27.8722,21599.0
2018-08-10 15:00:00,34.53,34.54,34.48,34.54,12289.0,27.8561,27.8642,27.8158,27.8642,12289.0
2018-08-10 15:10:00,34.53,34.58,34.51,34.55,12702.0,27.8561,27.8964,27.84,27.8722,12702.0
2018-08-10 15:20:00,34.55,34.65,34.55,34.61,24340.0,27.8722,27.9529,27.8722,27.9206,24340.0
2018-08-10 15:30:00,34.62,34.62,34.53,34.55,34466.0,27.9287,27.9287,27.8561,27.8722,34466.0
2018-08-10 15:40:00,34.56,34.56,34.5,34.54,41262.0,27.8803,27.8803,27.8319,27.8642,41262.0
2018-08-10 15:50:00,34.53,34.61,34.53,34.55,129392.0,27.8561,27.9206,27.8561,27.8722,129392.0
2018-08-13 09:30:00,34.61,34.84,34.41,34.83,34441.0,27.9206,28.1062,27.7593,28.0981,34441.0
2018-08-13 09:40:00,34.85,35.0,34.79,34.89,72728.0,28.1143,28.2353,28.0659,28.1465,72728.0
2018-08-13 09:50:00,34.9,34.93,34.72,34.73,33405.0,28.1546,28.1788,28.0094,28.0175,33405.0
2018-08-13 10:00:00,34.72,34.85,34.72,34.82,17028.0,28.0094,28.1143,28.0094,28.0901,17028.0
2018-08-13 10:10:00,34.84,34.95,34.83,34.95,28736.0,28.1062,28.1949,28.0981,28.1949,28736.0
2018-08-13 10:20:00,34.94,35.0,34.8,34.82,13479.0,28.1869,28.2353,28.0739,28.0901,13479.0
2018-08-13 10:30:00,34.8,34.92,34.78,34.89,7049.0,28.0739,28.1707,28.0578,28.1465,7049.0
2018-08-13 10:40:00,34.91,34.91,34.79,34.86,15853.0,28.1627,28.1627,28.0659,28.1223,15853.0
2018-08-13 10:50:00,34.85,34.92,34.85,34.9,7722.0,28.1143,28.1707,28.1143,28.1546,7722.0
2018-08-13 11:00:00,34.89,34.91,34.79,34.82,44357.0,28.1465,28.1627,28.0659,28.0901,44357.0
2018-08-13 11:10:00,34.82,34.84,34.79,34.82,10471.0,28.0901,28.1062,28.0659,28.0901,10471.0
2018-08-13 11:20:00,34.81,34.85,34.75,34.76,28226.0,28.082,28.1143,28.0336,28.0417,28226.0
2018-08-13 11:30:00,34.77,34.79,34.74,34.75,15800.0,28.0497,28.0659,28.0255,28.0336,15800.0
2018-08-13 11:40:00,34.75,34.8,34.69,34.7,15169.0,28.0336,28.0739,27.9852,27.9933,15169.0
2018-08-13 11:50:00,34.71,34.73,34.55,34.55,19240.0,28.0013,28.0175,27.8722,27.8722,19240.0
2018-08-13 12:00:00,34.56,34.56,34.49,34.53,17988.0,27.8803,27.8803,27.8238,27.8561,17988.0
2018-08-13 12:10:00,34.54,34.58,34.51,34.58,12959.0,27.8642,27.8964,27.84,27.8964,12959.0
2018-08-13 12:20:00,34.58,34.58,34.51,34.58,11602.0,27.8964,27.8964,27.84,27.8964,11602.0
2018-08-13 12:30:00,34.57,34.66,34.56,34.64,27141.0,27.8884,27.961,27.8803,27.9449,27141.0
2018-08-13 12:40:00,34.64,34.69,34.62,34.69,15884.0,27.9449,27.9852,27.9287,27.9852,15884.0
2018-08-13 12:50:00,34.68,34.74,34.67,34.7,14975.0,27.9771,28.0255,27.9691,27.9933,14975.0
2018-08-13 13:00:00,34.69,34.69,34.63,34.65,7853.0,27.9852,27.9852,27.9368,27.9529,7853.0
2018-08-13 13:10:00,34.67,34.68,34.59,34.67,20960.0,27.9691,27.9771,27.9045,27.9691,20960.0
2018-08-13 13:20:00,34.67,34.76,34.67,34.76,11194.0,27.9691,28.0417,27.9691,28.0417,11194.0
2018-08-13 13:30:00,34.78,34.8,34.71,34.74,13155.0,28.0578,28.0739,28.0013,28.0255,13155.0
2018-08-13 13:40:00,34.72,34.74,34.66,34.66,5222.0,28.0094,28.0255,27.961,27.961,5222.0
2018-08-13 13:50:00,34.66,34.73,34.65,34.66,11524.0,27.961,28.0175,27.9529,27.961,11524.0
2018-08-13 14:00:00,34.66,34.84,34.66,34.83,27061.0,27.961,28.1062,27.961,28.0981,27061.0
2018-08-13 14:10:00,34.84,35.0,34.84,34.95,35552.0,28.1062,28.2353,28.1062,28.1949,35552.0
2018-08-13 14:20:00,34.96,35.1,34.96,35.04,22046.0,28.203,28.3159,28.203,28.2675,22046.0
2018-08-13 14:30:00,35.04,35.19,35.04,35.19,35323.0,28.2675,28.3885,28.2675,28.3885,35323.0
2018-08-13 14:40:00,35.19,35.42,35.16,35.21,141911.0,28.3885,28.5741,28.3643,28.4047,141911.0
2018-08-13 14:50:00,35.21,35.27,35.1,35.26,55163.0,28.4047,28.4531,28.3159,28.445,55163.0
2018-08-13 15:00:00,35.26,35.26,35.17,35.2,17771.0,28.445,28.445,28.3724,28.3966,17771.0
2018-08-13 15:10:00,35.2,35.24,35.18,35.18,31847.0,28.3966,28.4289,28.3805,28.3805,31847.0
2018-08-13 15:20:00,35.18,35.19,35.07,35.09,28807.0,28.3805,28.3885,28.2917,28.3079,28807.0
2018-08-13 15:30:00,35.11,35.14,35.09,35.12,46679.0,28.324,28.3482,28.3079,28.3321,46679.0
2018-08-13 15:40:00,35.12,35.24,35.12,35.23,106056.0,28.3321,28.4289,28.3321,28.4208,106056.0
2018-08-13 15:50:00,35.22,35.23,35.14,35.15,224758.0,28.4127,28.4208,28.3482,28.3563,224758.0
2018-08-14 09:30:00,35.17,35.38,34.49,35.29,86792.0,28.3724,28.5418,27.8238,28.4692,86792.0
2018-08-14 09:40:00,35.29,35.7,35.29,35.58,37745.0,28.4692,28.8,28.4692,28.7032,37745.0
2018-08-14 09:50:00,35.58,35.6,35.34,35.46,65624.0,28.7032,28.7193,28.5096,28.6064,65624.0
2018-08-14 10:00:00,35.5,35.72,35.4,35.71,34661.0,28.6386,28.8161,28.558,28.808,34661.0
2018-08-14 10:10:00,35.7,35.8,35.69,35.79,78092.0,28.8,28.8806,28.7919,28.8726,78092.0
2018-08-14 10:20:00,35.79,36.0,35.79,35.98,63885.0,28.8726,29.042,28.8726,29.0259,63885.0
2018-08-14 10:30:00,35.97,36.0,35.81,35.9,58575.0,29.0178,29.042,28.8887,28.9613,58575.0
2018-08-14 10:40:00,35.9,35.95,35.77,35.9,40745.0,28.9613,29.0017,28.8564,28.9613,40745.0
2018-08-14 10:50:00,35.9,35.92,35.71,35.75,38558.0,28.9613,28.9775,28.808,28.8403,38558.0
2018-08-14 11:00:00,35.75,35.93,35.75,35.78,68996.0,28.8403,28.9855,28.8403,28.8645,68996.0
2018-08-14 11:10:00,35.79,35.99,35.79,35.93,49350.0,28.8726,29.0339,28.8726,28.9855,49350.0
2018-08-14 11:20:00,35.95,36.09,35.95,35.99,45257.0,29.0017,29.1146,29.0017,29.0339,45257.0
2018-08-14 11:30:00,36.0,36.03,35.85,35.88,29763.0,29.042,29.0662,28.921,28.9452,29763.0
2018-08-14 11:40:00,35.88,35.93,35.72,35.8,33796.0,28.9452,28.9855,28.8161,28.8806,33796.0
2018-08-14 11:50:00,35.8,35.93,35.78,35.8,24509.0,28.8806,28.9855,28.8645,28.8806,24509.0
2018-08-14 12:00:00,35.81,35.93,35.81,35.89,24104.0,28.8887,28.9855,28.8887,28.9533,24104.0
2018-08-14 12:10:00,35.89,35.94,35.86,35.89,31725.0,28.9533,28.9936,28.9291,28.9533,31725.0
2018-08-14 12:20:00,35.89,35.96,35.89,35.94,22963.0,28.9533,29.0097,28.9533,28.9936,22963.0
2018-08-14 12:30:00,35.93,35.97,35.9,35.9,16962.0,28.9855,29.0178,28.9613,28.9613,16962.0
2018-08-14 12:40:00,35.91,35.94,35.88,35.93,33813.0,28.9694,28.9936,28.9452,28.9855,33813.0
2018-08-14 12:50:00,35.94,36.22,35.93,36.22,115195.0,28.9936,29.2195,28.9855,29.2195,115195.0
2018-08-14 13:00:00,36.2,36.28,36.14,36.15,70431.0,29.2033,29.2679,29.1549,29.163,70431.0
2018-08-14 13:10:00,36.15,36.26,36.13,36.22,52140.0,29.163,29.2517,29.1469,29.2195,52140.0
2018-08-14 13:20:00,36.23,36.23,36.09,36.12,36706.0,29.2275,29.2275,29.1146,29.1388,36706.0
2018-08-14 13:30:00,36.11,36.21,36.11,36.17,21450.0,29.1307,29.2114,29.1307,29.1791,21450.0
2018-08-14 13:40:00,36.18,36.19,36.12,36.12,18842.0,29.1872,29.1953,29.1388,29.1388,18842.0
2018-08-14 13:50:00,36.11,36.16,36.1,36.13,26613.0,29.1307,29.1711,29.1227,29.1469,26613.0
2018-08-14 14:00:00,36.13,36.16,36.07,36.09,21286.0,29.1469,29.1711,29.0985,29.1146,21286.0
2018-08-14 14:10:00,36.09,36.18,36.09,36.17,19490.0,29.1146,29.1872,29.1146,29.1791,19490.0
2018-08-14 14:20:00,36.17,36.24,36.15,36.24,28352.0,29.1791,29.2356,29.163,29.2356,28352.0
2018-08-14 14:30:00,36.23,36.26,36.19,36.22,27922.0,29.2275,29.2517,29.1953,29.2195,27922.0
2018-08-14 14:40:00,36.22,36.25,36.18,36.2,18587.0,29.2195,29.2437,29.1872,29.2033,18587.0
2018-08-14 14:50:00,36.2,36.38,36.19,36.37,53188.0,29.2033,29.3485,29.1953,29.3405,53188.0
2018-08-14 15:00:00,36.38,36.44,36.26,36.28,87187.0,29.3485,29.3969,29.2517,29.2679,87187.0
2018-08-14 15:10:00,36.29,36.32,36.21,36.25,38565.0,29.2759,29.3001,29.2114,29.2437,38565.0
2018-08-14 15:20:00,36.25,36.34,36.22,36.32,32237.0,29.2437,29.3163,29.2195,29.3001,32237.0
2018-08-14 15:30:00,36.31,36.34,36.26,36.34,38345.0,29.2921,29.3163,29.2517,29.3163,38345.0
2018-08-14 15:40:00,36.34,36.43,36.34,36.4,174530.0,29.3163,29.3889,29.3163,29.3647,174530.0
2018-08-14 15:50:00,36.41,36.45,36.35,36.38,192651.0,29.3727,29.405,29.3243,29.3485,192651.0
2018-08-15 09:30:00,36.31,36.87,36.23,36.47,169304.0,29.2921,29.7438,29.2275,29.4212,169304.0
2018-08-15 09:40:00,36.45,36.46,36.06,36.23,78704.0,29.405,29.4131,29.0904,29.2275,78704.0
2018-08-15 09:50:00,36.23,36.45,36.14,36.28,161500.0,29.2275,29.405,29.1549,29.2679,161500.0
2018-08-15 10:00:00,36.27,36.27,35.59,35.66,181637.0,29.2598,29.2598,28.7112,28.7677,181637.0
2018-08-15 10:10:00,35.67,35.71,35.45,35.59,99019.0,28.7758,28.808,28.5983,28.7112,99019.0
2018-08-15 10:20:00,35.57,35.78,35.47,35.78,110057.0,28.6951,28.8645,28.6144,28.8645,110057.0
2018-08-15 10:30:00,35.75,35.9,35.45,35.51,108282.0,28.8403,28.9613,28.5983,28.6467,108282.0
2018-08-15 10:40:00,35.52,35.69,35.49,35.62,35757.0,28.6548,28.7919,28.6306,28.7354,35757.0
2018-08-15 10:50:00,35.63,35.68,35.57,35.67,36526.0,28.7435,28.7838,28.6951,28.7758,36526.0
2018-08-15 11:00:00,35.68,35.81,35.68,35.78,44346.0,28.7838,28.8887,28.7838,28.8645,44346.0
2018-08-15 11:10:00,35.77,35.82,35.54,35.56,37904.0,28.8564,28.8968,28.6709,28.687,37904.0
2018-08-15 11:20:00,35.58,35.73,35.54,35.57,49454.0,28.7032,28.8242,28.6709,28.6951,49454.0
2018-08-15 11:30:00,35.58,35.69,35.55,35.57,27263.0,28.7032,28.7919,28.679,28.6951,27263.0
2018-08-15 11:40:00,35.58,35.62,35.52,35.55,36984.0,28.7032,28.7354,28.6548,28.679,36984.0
2018-08-15 11:50:00,35.55,35.58,35.41,35.49,32474.0,28.679,28.7032,28.566,28.6306,32474.0
2018-08-15 12:00:00,35.5,35.64,35.45,35.62,24032.0,28.6386,28.7516,28.5983,28.7354,24032.0
2018-08-15 12:10:00,35.61,35.75,35.6,35.74,22990.0,28.7274,28.8403,28.7193,28.8322,22990.0
2018-08-15 12:20:00,35.75,35.8,35.62,35.7,36516.0,28.8403,28.8806,28.7354,28.8,36516.0
2018-08-15 12:30:00,35.69,35.76,35.67,35.75,17905.0,28.7919,28.8484,28.7758,28.8403,17905.0
2018-08-15 12:40:00,35.77,35.77,35.67,35.74,18029.0,28.8564,28.8564,28.7758,28.8322,18029.0
2018-08-15 12:50:00,35.73,35.8,35.69,35.79,23544.0,28.8242,28.8806,28.7919,28.8726,23544.0
2018-08-15 13:00:00,35.78,35.84,35.69,35.83,28362.0,28.8645,28.9129,28.7919,28.9048,28362.0
2018-08-15 13:10:00,35.81,35.88,35.8,35.84,31090.0,28.8887,28.9452,28.8806,28.9129,31090.0
2018-08-15 13:20:00,35.83,35.93,35.81,35.88,33780.0,28.9048,28.9855,28.8887,28.9452,33780.0
2018-08-15 13:30:00,35.88,35.91,35.83,35.88,31581.0,28.9452,28.9694,28.9048,28.9452,31581.0
2018-08-15 13:40:00,35.89,35.9,35.8,35.83,29693.0,28.9533,28.9613,28.8806,28.9048,29693.0
2018-08-15 13:50:00,35.83,35.95,35.82,35.95,29201.0,28.9048,29.0017,28.8968,29.0017,29201.0
2018-08-15 14:00:00,35.93,35.99,35.88,35.98,55397.0,28.9855,29.0339,28.9452,29.0259,55397.0
2018-08-15 14:10:00,35.97,36.02,35.93,35.98,42931.0,29.0178,29.0581,28.9855,29.0259,42931.0
2018-08-15 14:20:00,35.97,36.12,35.97,36.1,53087.0,29.0178,29.1388,29.0178,29.1227,53087.0
2018-08-15 14:30:00,36.1,36.27,36.08,36.23,51883.0,29.1227,29.2598,29.1065,29.2275,51883.0
2018-08-15 14:40:00,36.23,36.35,36.2,36.24,48483.0,29.2275,29.3243,29.2033,29.2356,48483.0
2018-08-15 14:50:00,36.24,36.29,36.19,36.29,49109.0,29.2356,29.2759,29.1953,29.2759,49109.0
2018-08-15 15:00:00,36.29,36.34,36.23,36.28,46185.0,29.2759,29.3163,29.2275,29.2679,46185.0
2018-08-15 15:10:00,36.28,36.38,36.24,36.29,59337.0,29.2679,29.3485,29.2356,29.2759,59337.0
2018-08-15 15:20:00,36.28,36.3,36.2,36.23,66112.0,29.2679,29.284,29.2033,29.2275,66112.0
2018-08-15 15:30:00,36.23,36.37,36.2,36.29,109422.0,29.2275,29.3405,29.2033,29.2759,109422.0
2018-08-15 15:40:00,36.29,36.34,36.19,36.28,100443.0,29.2759,29.3163,29.1953,29.2679,100443.0
2018-08-15 15:50:00,36.27,36.27,36.16,36.2,194987.0,29.2598,29.2598,29.1711,29.2033,194987.0
2018-08-16 09:30:00,36.13,37.0,35.69,36.9,185808.0,29.1469,29.8487,28.7919,29.768,185808.0
2018-08-16 09:40:00,36.81,36.81,36.34,36.36,52542.0,29.6954,29.6954,29.3163,29.3324,52542.0
2018-08-16 09:50:00,36.34,36.41,36.15,36.19,38736.0,29.3163,29.3727,29.163,29.1953,38736.0
2018-08-16 10:00:00,36.2,36.58,36.2,36.57,31958.0,29.2033,29.5099,29.2033,29.5018,31958.0
2018-08-16 10:10:00,36.55,36.63,36.38,36.43,25407.0,29.4857,29.5502,29.3485,29.3889,25407.0
2018-08-16 10:20:00,36.42,36.56,36.34,36.51,48866.0,29.3808,29.4938,29.3163,29.4534,48866.0
2018-08-16 10:30:00,36.5,36.56,36.36,36.44,37627.0,29.4454,29.4938,29.3324,29.3969,37627.0
2018-08-16 10:40:00,36.42,36.42,36.2,36.34,43849.0,29.3808,29.3808,29.2033,29.3163,43849.0
2018-08-16 10:50:00,36.36,36.44,36.24,36.26,20693.0,29.3324,29.3969,29.2356,29.2517,20693.0
2018-08-16 11:00:00,36.26,36.42,36.26,36.3,60288.0,29.2517,29.3808,29.2517,29.284,60288.0
2018-08-16 11:10:00,36.29,36.44,36.27,36.3,43596.0,29.2759,29.3969,29.2598,29.284,43596.0
2018-08-16 11:20:00,36.31,36.37,36.27,36.31,23141.0,29.2921,29.3405,29.2598,29.2921,23141.0
2018-08-16 11:30:00,36.3,36.34,36.16,36.16,22487.0,29.284,29.3163,29.1711,29.1711,22487.0
2018-08-16 11:40:00,36.16,36.18,36.11,36.15,32153.0,29.1711,29.1872,29.1307,29.163,32153.0
2018-08-16 11:50:00,36.16,36.16,35.95,35.97,45549.0,29.1711,29.1711,29.0017,29.0178,45549.0
2018-08-16 12:00:00,35.96,35.98,35.79,35.83,47998.0,29.0097,29.0259,28.8726,28.9048,47998.0
2018-08-16 12:10:00,35.84,35.92,35.84,35.87,23892.0,28.9129,28.9775,28.9129,28.9371,23892.0
2018-08-16 12:20:00,35.88,35.95,35.87,35.91,15815.0,28.9452,29.0017,28.9371,28.9694,15815.0
2018-08-16 12:30:00,35.92,36.09,35.9,36.04,89561.0,28.9775,29.1146,28.9613,29.0743,89561.0
2018-08-16 12:40:00,36.03,36.12,35.96,35.96,221958.0,29.0662,29.1388,29.0097,29.0097,221958.0
2018-08-16 12:50:00,35.96,36.2,35.94,36.2,49457.0,29.0097,29.2033,28.9936,29.2033,49457.0
2018-08-16 13:00:00,36.19,36.3,36.18,36.25,57580.0,29.1953,29.284,29.1872,29.2437,57580.0
2018-08-16 13:10:00,36.23,36.33,36.19,36.21,39206.0,29.2275,29.3082,29.1953,29.2114,39206.0
2018-08-16 13:20:00,36.19,36.22,36.09,36.17,32415.0,29.1953,29.2195,29.1146,29.1791,32415.0
2018-08-16 13:30:00,36.17,36.18,36.11,36.14,22994.0,29.1791,29.1872,29.1307,29.1549,22994.0
2018-08-16 13:40:00,36.13,36.18,36.12,36.16,21273.0,29.1469,29.1872,29.1388,29.1711,21273.0
2018-08-16 13:50:00,36.17,36.17,36.11,36.15,15162.0,29.1791,29.1791,29.1307,29.163,15162.0
2018-08-16 14:00:00,36.14,36.34,36.12,36.32,41816.0,29.1549,29.3163,29.1388,29.3001,41816.0
2018-08-16 14:10:00,36.3,36.45,36.26,36.44,32153.0,29.284,29.405,29.2517,29.3969,32153.0
2018-08-16 14:20:00,36.41,36.54,36.4,36.49,21013.0,29.3727,29.4776,29.3647,29.4373,21013.0
2018-08-16 14:30:00,36.47,36.5,36.43,36.5,38452.0,29.4212,29.4454,29.3889,29.4454,38452.0
2018-08-16 14:40:00,36.49,36.57,36.44,36.49,26543.0,29.4373,29.5018,29.3969,29.4373,26543.0
2018-08-16 14:50:00,36.5,36.51,36.43,36.46,23977.0,29.4454,29.4534,29.3889,29.4131,23977.0
2018-08-16 15:00:00,36.45,36.51,36.42,36.48,25737.0,29.405,29.4534,29.3808,29.4292,25737.0
2018-08-16 15:10:00,36.49,36.5,36.45,36.49,31731.0,29.4373,29.4454,29.405,29.4373,31731.0
2018-08-16 15:20:00,36.49,36.49,36.43,36.43,26183.0,29.4373,29.4373,29.3889,29.3889,26183.0
2018-08-16 15:30:00,36.44,36.48,36.42,36.45,60587.0,29.3969,29.4292,29.3808,29.405,60587.0
2018-08-16 15:40:00,36.45,36.46,36.37,36.39,77894.0,29.405,29.4131,29.3405,29.3566,77894.0
2018-08-16 15:50:00,36.38,36.41,36.35,36.39,216734.0,29.3485,29.3727,29.3243,29.3566,216734.0
2018-08-17 09:30:00,36.57,36.57,36.32,36.39,35638.0,29.5018,29.5018,29.3001,29.3566,35638.0
2018-08-17 09:40:00,36.37,36.68,36.36,36.5,25867.0,29.3405,29.5906,29.3324,29.4454,25867.0
2018-08-17 09:50:00,36.49,36.7,36.48,36.52,32040.0,29.4373,29.6067,29.4292,29.4615,32040.0
2018-08-17 10:00:00,36.52,36.56,36.42,36.51,30492.0,29.4615,29.4938,29.3808,29.4534,30492.0
2018-08-17 10:10:00,36.5,36.6,36.44,36.59,61003.0,29.4454,29.526,29.3969,29.518,61003.0
2018-08-17 10:20:00,36.62,36.74,36.49,36.7,21930.0,29.5422,29.639,29.4373,29.6067,21930.0
2018-08-17 10:30:00,36.72,36.91,36.69,36.9,39132.0,29.6228,29.7761,29.5986,29.768,39132.0
2018-08-17 10:40:00,36.91,36.94,36.79,36.79,42082.0,29.7761,29.8003,29.6793,29.6793,42082.0
2018-08-17 10:50:00,36.76,36.84,36.72,36.73,22943.0,29.6551,29.7196,29.6228,29.6309,22943.0
2018-08-17 11:00:00,36.71,36.75,36.65,36.7,21117.0,29.6148,29.647,29.5664,29.6067,21117.0
2018-08-17 11:10:00,36.71,36.75,36.67,36.75,18639.0,29.6148,29.647,29.5825,29.647,18639.0
2018-08-17 11:20:00,36.75,36.75,36.68,36.72,20519.0,29.647,29.647,29.5906,29.6228,20519.0
2018-08-17 11:30:00,36.73,36.8,36.73,36.74,19212.0,29.6309,29.6874,29.6309,29.639,19212.0
2018-08-17 11:40:00,36.75,36.87,36.72,36.8,24517.0,29.647,29.7438,29.6228,29.6874,24517.0
2018-08-17 11:50:00,36.81,36.88,36.79,36.87,22765.0,29.6954,29.7519,29.6793,29.7438,22765.0
2018-08-17 12:00:00,36.87,36.87,36.79,36.79,15151.0,29.7438,29.7438,29.6793,29.6793,15151.0
2018-08-17 12:10:00,36.8,36.84,36.79,36.84,11339.0,29.6874,29.7196,29.6793,29.7196,11339.0
2018-08-17 12:20:00,36.84,36.87,36.8,36.81,15235.0,29.7196,29.7438,29.6874,29.6954,15235.0
2018-08-17 12:30:00,36.82,36.85,36.78,36.78,15198.0,29.7035,29.7277,29.6712,29.6712,15198.0
2018-08-17 12:40:00,36.78,36.8,36.77,36.79,9484.0,29.6712,29.6874,29.6632,29.6793,9484.0
2018-08-17 12:50:00,36.79,36.87,36.79,36.85,19053.0,29.6793,29.7438,29.6793,29.7277,19053.0
2018-08-17 13:00:00,36.86,36.98,36.85,36.95,37484.0,29.7358,29.8326,29.7277,29.8084,37484.0
2018-08-17 13:10:00,36.95,36.95,36.86,36.91,22900.0,29.8084,29.8084,29.7358,29.7761,22900.0
2018-08-17 13:20:00,36.9,36.91,36.84,36.88,14012.0,29.768,29.7761,29.7196,29.7519,14012.0
2018-08-17 13:30:00,36.88,36.93,36.88,36.93,15906.0,29.7519,29.7922,29.7519,29.7922,15906.0
2018-08-17 13:40:00,36.93,36.97,36.93,36.96,18638.0,29.7922,29.8245,29.7922,29.8164,18638.0
2018-08-17 13:50:00,36.96,37.03,36.91,36.99,46717.0,29.8164,29.8729,29.7761,29.8406,46717.0
2018-08-17 14:00:00,36.99,37.09,36.99,37.06,50310.0,29.8406,29.9213,29.8406,29.8971,50310.0
2018-08-17 14:10:00,37.05,37.19,37.04,37.19,41251.0,29.8891,30.002,29.881,30.002,41251.0
2018-08-17 14:20:00,37.19,37.23,37.15,37.15,47435.0,30.002,30.0343,29.9697,29.9697,47435.0
2018-08-17 14:30:00,37.14,37.15,37.02,37.02,47098.0,29.9617,29.9697,29.8648,29.8648,47098.0
2018-08-17 14:40:00,37.02,37.14,37.01,37.09,39449.0,29.8648,29.9617,29.8568,29.9213,39449.0
2018-08-17 14:50:00,37.1,37.2,37.06,37.18,39967.0,29.9294,30.0101,29.8971,29.9939,39967.0
2018-08-17 15:00:00,37.19,37.19,37.12,37.16,39691.0,30.002,30.002,29.9455,29.9778,39691.0
2018-08-17 15:10:00,37.16,37.17,37.09,37.15,82680.0,29.9778,29.9859,29.9213,29.9697,82680.0
2018-08-17 15:20:00,37.15,37.2,37.1,37.14,62382.0,29.9697,30.0101,29.9294,29.9617,62382.0
2018-08-17 15:30:00,37.14,37.16,37.14,37.15,122779.0,29.9617,29.9778,29.9617,29.9697,122779.0
2018-08-17 15:40:00,37.15,37.2,37.07,37.16,198648.0,29.9697,30.0101,29.9052,29.9778,198648.0
2018-08-17 15:50:00,37.16,37.21,37.11,37.16,309063.0,29.9778,30.0181,29.9375,29.9778,309063.0
2018-08-20 09:30:00,37.5,38.39,37.39,37.83,226535.0,30.2521,30.9701,30.1633,30.5183,226535.0
2018-08-20 09:40:00,37.83,37.86,37.24,37.55,97224.0,30.5183,30.5425,30.0423,30.2924,97224.0
2018-08-20 09:50:00,37.55,37.56,37.31,37.36,55075.0,30.2924,30.3005,30.0988,30.1391,55075.0
2018-08-20 10:00:00,37.36,37.73,37.31,37.61,86689.0,30.1391,30.4376,30.0988,30.3408,86689.0
2018-08-20 10:10:00,37.6,37.6,37.38,37.52,43347.0,30.3327,30.3327,30.1553,30.2682,43347.0
2018-08-20 10:20:00,37.48,37.55,37.19,37.25,37475.0,30.2359,30.2924,30.002,30.0504,37475.0
2018-08-20 10:30:00,37.23,37.35,37.18,37.25,26962.0,30.0343,30.1311,29.9939,30.0504,26962.0
2018-08-20 10:40:00,37.26,37.33,37.2,37.29,22381.0,30.0585,30.1149,30.0101,30.0827,22381.0
2018-08-20 10:50:00,37.3,37.51,37.27,37.46,33359.0,30.0907,30.2601,30.0665,30.2198,33359.0
2018-08-20 11:00:00,37.47,37.61,37.35,37.38,30739.0,30.2279,30.3408,30.1311,30.1553,30739.0
2018-08-20 11:10:00,37.38,37.48,37.31,37.42,35826.0,30.1553,30.2359,30.0988,30.1875,35826.0
2018-08-20 11:20:00,37.41,37.59,37.41,37.48,29669.0,30.1795,30.3247,30.1795,30.2359,29669.0
2018-08-20 11:30:00,37.47,37.75,37.37,37.64,79437.0,30.2279,30.4538,30.1472,30.365,79437.0
2018-08-20 11:40:00,37.62,37.74,37.57,37.65,32033.0,30.3489,30.4457,30.3085,30.3731,32033.0
2018-08-20 11:50:00,37.64,37.8,37.62,37.66,34866.0,30.365,30.4941,30.3489,30.3812,34866.0
2018-08-20 12:00:00,37.67,37.69,37.61,37.64,26266.0,30.3892,30.4054,30.3408,30.365,26266.0
2018-08-20 12:10:00,37.64,37.7,37.57,37.59,29718.0,30.365,30.4134,30.3085,30.3247,29718.0
2018-08-20 12:20:00,37.58,37.68,37.56,37.6,28378.0,30.3166,30.3973,30.3005,30.3327,28378.0
2018-08-20 12:30:00,37.61,37.65,37.56,37.59,17980.0,30.3408,30.3731,30.3005,30.3247,17980.0
2018-08-20 12:40:00,37.6,37.64,37.55,37.62,22652.0,30.3327,30.365,30.2924,30.3489,22652.0
2018-08-20 12:50:00,37.6,37.6,37.54,37.54,16959.0,30.3327,30.3327,30.2843,30.2843,16959.0
2018-08-20 13:00:00,37.56,37.63,37.53,37.61,23125.0,30.3005,30.3569,30.2763,30.3408,23125.0
2018-08-20 13:10:00,37.62,37.7,37.6,37.64,23159.0,30.3489,30.4134,30.3327,30.365,23159.0
2018-08-20 13:20:00,37.63,37.78,37.63,37.76,26141.0,30.3569,30.478,30.3569,30.4618,26141.0
2018-08-20 13:30:00,37.76,37.86,37.75,37.84,23364.0,30.4618,30.5425,30.4538,30.5264,23364.0
2018-08-20 13:40:00,37.85,37.86,37.79,37.82,22161.0,30.5344,30.5425,30.486,30.5102,22161.0
2018-08-20 13:50:00,37.83,37.9,37.78,37.87,21528.0,30.5183,30.5748,30.478,30.5506,21528.0
2018-08-20 14:00:00,37.86,37.92,37.84,37.85,23889.0,30.5425,30.5909,30.5264,30.5344,23889.0
2018-08-20 14:10:00,37.85,37.97,37.83,37.95,38104.0,30.5344,30.6312,30.5183,30.6151,38104.0
2018-08-20 14:20:00,37.95,37.97,37.9,37.95,21794.0,30.6151,30.6312,30.5748,30.6151,21794.0
2018-08-20 14:30:00,37.95,37.97,37.86,37.89,34177.0,30.6151,30.6312,30.5425,30.5667,34177.0
2018-08-20 14:40:00,37.89,37.91,37.84,37.86,25299.0,30.5667,30.5828,30.5264,30.5425,25299.0
2018-08-20 14:50:00,37.85,37.95,37.83,37.93,46919.0,30.5344,30.6151,30.5183,30.599,46919.0
2018-08-20 15:00:00,37.94,37.98,37.92,37.96,37119.0,30.607,30.6393,30.5909,30.6232,37119.0
2018-08-20 15:10:00,37.97,38.0,37.89,37.91,31267.0,30.6312,30.6554,30.5667,30.5828,31267.0
2018-08-20 15:20:00,37.92,37.96,37.86,37.89,51755.0,30.5909,30.6232,30.5425,30.5667,51755.0
2018-08-20 15:30:00,37.88,37.98,37.81,37.92,127002.0,30.5586,30.6393,30.5022,30.5909,127002.0
2018-08-20 15:40:00,37.91,38.0,37.91,37.94,86303.0,30.5828,30.6554,30.5828,30.607,86303.0
2018-08-20 15:50:00,37.93,37.96,37.86,37.89,197061.0,30.599,30.6232,30.5425,30.5667,197061.0
2018-08-21 09:30:00,38.2,38.21,37.69,37.69,53325.0,30.8168,30.8248,30.4054,30.4054,53325.0
2018-08-21 09:40:00,37.73,37.88,37.66,37.88,27501.0,30.4376,30.5586,30.3812,30.5586,27501.0
2018-08-21 09:50:00,37.9,38.01,37.69,37.86,37401.0,30.5748,30.6635,30.4054,30.5425,37401.0
2018-08-21 10:00:00,37.89,37.91,37.72,37.91,40410.0,30.5667,30.5828,30.4296,30.5828,40410.0
2018-08-21 10:10:00,37.91,38.06,37.81,37.86,36026.0,30.5828,30.7038,30.5022,30.5425,36026.0
2018-08-21 10:20:00,37.83,37.83,37.33,37.51,66157.0,30.5183,30.5183,30.1149,30.2601,66157.0
2018-08-21 10:30:00,37.5,37.68,37.48,37.48,40610.0,30.2521,30.3973,30.2359,30.2359,40610.0
2018-08-21 10:40:00,37.47,37.54,37.39,37.54,40194.0,30.2279,30.2843,30.1633,30.2843,40194.0
2018-08-21 10:50:00,37.53,37.65,37.5,37.57,38319.0,30.2763,30.3731,30.2521,30.3085,38319.0
2018-08-21 11:00:00,37.57,37.66,37.47,37.51,31843.0,30.3085,30.3812,30.2279,30.2601,31843.0
2018-08-21 11:10:00,37.51,37.57,37.43,37.54,48025.0,30.2601,30.3085,30.1956,30.2843,48025.0
2018-08-21 11:20:00,37.56,37.7,37.55,37.61,32558.0,30.3005,30.4134,30.2924,30.3408,32558.0
2018-08-21 11:30:00,37.62,37.83,37.62,37.8,31878.0,30.3489,30.5183,30.3489,30.4941,31878.0
2018-08-21 11:40:00,37.79,37.88,37.7,37.86,24803.0,30.486,30.5586,30.4134,30.5425,24803.0
2018-08-21 11:50:00,37.85,37.92,37.83,37.88,30236.0,30.5344,30.5909,30.5183,30.5586,30236.0
2018-08-21 12:00:00,37.88,37.89,37.78,37.78,22494.0,30.5586,30.5667,30.478,30.478,22494.0
2018-08-21 12:10:00,37.77,37.88,37.77,37.88,19490.0,30.4699,30.5586,30.4699,30.5586,19490.0
2018-08-21 12:20:00,37.89,37.99,37.85,37.96,19433.0,30.5667,30.6474,30.5344,30.6232,19433.0
2018-08-21 12:30:00,37.95,38.0,37.86,37.9,32719.0,30.6151,30.6554,30.5425,30.5748,32719.0
2018-08-21 12:40:00,37.89,37.91,37.82,37.82,16911.0,30.5667,30.5828,30.5102,30.5102,16911.0
2018-08-21 12:50:00,37.83,37.83,37.75,37.75,19771.0,30.5183,30.5183,30.4538,30.4538,19771.0
2018-08-21 13:00:00,37.74,37.82,37.74,37.82,18514.0,30.4457,30.5102,30.4457,30.5102,18514.0
2018-08-21 13:10:00,37.82,37.85,37.78,37.81,16681.0,30.5102,30.5344,30.478,30.5022,16681.0
2018-08-21 13:20:00,37.81,37.89,37.78,37.88,16144.0,30.5022,30.5667,30.478,30.5586,16144.0
2018-08-21 13:30:00,37.88,37.93,37.87,37.9,17056.0,30.5586,30.599,30.5506,30.5748,17056.0
2018-08-21 13:40:00,37.89,37.92,37.85,37.87,19759.0,30.5667,30.5909,30.5344,30.5506,19759.0
2018-08-21 13:50:00,37.87,37.88,37.82,37.85,20098.0,30.5506,30.5586,30.5102,30.5344,20098.0
2018-08-21 14:00:00,37.85,37.88,37.81,37.86,37032.0,30.5344,30.5586,30.5022,30.5425,37032.0
2018-08-21 14:10:00,37.86,37.87,37.78,37.83,30107.0,30.5425,30.5506,30.478,30.5183,30107.0
2018-08-21 14:20:00,37.83,37.88,37.82,37.84,21562.0,30.5183,30.5586,30.5102,30.5264,21562.0
2018-08-21 14:30:00,37.86,37.86,37.81,37.83,25137.0,30.5425,30.5425,30.5022,30.5183,25137.0
2018-08-21 14:40:00,37.82,37.85,37.75,37.76,28935.0,30.5102,30.5344,30.4538,30.4618,28935.0
2018-08-21 14:50:00,37.75,37.78,37.72,37.73,25152.0,30.4538,30.478,30.4296,30.4376,25152.0
2018-08-21 15:00:00,37.74,37.8,37.73,37.75,32831.0,30.4457,30.4941,30.4376,30.4538,32831.0
2018-08-21 15:10:00,37.75,37.86,37.75,37.85,36754.0,30.4538,30.5425,30.4538,30.5344,36754.0
2018-08-21 15:20:00,37.84,37.89,37.82,37.82,45449.0,30.5264,30.5667,30.5102,30.5102,45449.0
2018-08-21 15:30:00,37.82,37.89,37.81,37.85,49617.0,30.5102,30.5667,30.5022,30.5344,49617.0
2018-08-21 15:40:00,37.84,38.0,37.84,37.92,79702.0,30.5264,30.6554,30.5264,30.5909,79702.0
2018-08-21 15:50:00,37.92,38.13,37.91,38.09,253548.0,30.5909,30.7603,30.5828,30.728,253548.0
2018-08-22 09:30:00,38.12,38.28,37.85,38.2,124813.0,30.7522,30.8813,30.5344,30.8168,124813.0
2018-08-22 09:40:00,38.23,38.53,37.96,38.19,251799.0,30.841,31.083,30.6232,30.8087,251799.0
2018-08-22 09:50:00,38.19,38.32,38.14,38.15,100138.0,30.8087,30.9136,30.7684,30.7764,100138.0
2018-08-22 10:00:00,38.15,38.36,38.12,38.16,53324.0,30.7764,30.9459,30.7522,30.7845,53324.0
2018-08-22 10:10:00,38.16,38.22,38.1,38.16,45149.0,30.7845,30.8329,30.7361,30.7845,45149.0
2018-08-22 10:20:00,38.15,38.19,38.05,38.05,39814.0,30.7764,30.8087,30.6958,30.6958,39814.0
2018-08-22 10:30:00,38.06,38.41,38.02,38.34,293615.0,30.7038,30.9862,30.6716,30.9297,293615.0
2018-08-22 10:40:00,38.36,38.5,38.27,38.4,80507.0,30.9459,31.0588,30.8733,30.9781,80507.0
2018-08-22 10:50:00,38.39,38.42,38.28,38.28,36483.0,30.9701,30.9943,30.8813,30.8813,36483.0
2018-08-22 11:00:00,38.28,38.31,38.22,38.26,33606.0,30.8813,30.9055,30.8329,30.8652,33606.0
2018-08-22 11:10:00,38.25,38.25,38.14,38.23,43140.0,30.8571,30.8571,30.7684,30.841,43140.0
2018-08-22 11:20:00,38.23,38.41,38.22,38.32,24288.0,30.841,30.9862,30.8329,30.9136,24288.0
2018-08-22 11:30:00,38.32,38.41,38.28,38.29,27162.0,30.9136,30.9862,30.8813,30.8894,27162.0
2018-08-22 11:40:00,38.29,38.39,38.21,38.21,26850.0,30.8894,30.9701,30.8248,30.8248,26850.0
2018-08-22 11:50:00,38.21,38.23,38.14,38.19,25523.0,30.8248,30.841,30.7684,30.8087,25523.0
2018-08-22 12:00:00,38.21,38.32,38.19,38.27,24451.0,30.8248,30.9136,30.8087,30.8733,24451.0
2018-08-22 12:10:00,38.26,38.29,38.22,38.28,21965.0,30.8652,30.8894,30.8329,30.8813,21965.0
2018-08-22 12:20:00,38.28,38.29,38.23,38.26,21337.0,30.8813,30.8894,30.841,30.8652,21337.0
2018-08-22 12:30:00,38.27,38.31,38.26,38.3,16476.0,30.8733,30.9055,30.8652,30.8975,16476.0
2018-08-22 12:40:00,38.31,38.35,38.27,38.3,23660.0,30.9055,30.9378,30.8733,30.8975,23660.0
2018-08-22 12:50:00,38.3,38.32,38.23,38.24,15039.0,30.8975,30.9136,30.841,30.849,15039.0
2018-08-22 13:00:00,38.24,38.27,38.16,38.17,18062.0,30.849,30.8733,30.7845,30.7926,18062.0
2018-08-22 13:10:00,38.18,38.18,38.07,38.07,58111.0,30.8006,30.8006,30.7119,30.7119,58111.0
2018-08-22 13:20:00,38.08,38.09,38.0,38.03,91242.0,30.72,30.728,30.6554,30.6796,91242.0
2018-08-22 13:30:00,38.02,38.03,37.9,37.98,119196.0,30.6716,30.6796,30.5748,30.6393,119196.0
2018-08-22 13:40:00,37.96,37.96,37.82,37.86,22198.0,30.6232,30.6232,30.5102,30.5425,22198.0
2018-08-22 13:50:00,37.84,37.89,37.8,37.87,25006.0,30.5264,30.5667,30.4941,30.5506,25006.0
2018-08-22 14:00:00,37.87,37.92,37.81,37.83,23890.0,30.5506,30.5909,30.5022,30.5183,23890.0
2018-08-22 14:10:00,37.83,37.9,37.8,37.83,30384.0,30.5183,30.5748,30.4941,30.5183,30384.0
2018-08-22 14:20:00,37.84,37.87,37.75,37.77,21138.0,30.5264,30.5506,30.4538,30.4699,21138.0
2018-08-22 14:30:00,37.77,37.79,37.74,37.77,19182.0,30.4699,30.486,30.4457,30.4699,19182.0
2018-08-22 14:40:00,37.77,37.79,37.59,37.63,25552.0,30.4699,30.486,30.3247,30.3569,25552.0
2018-08-22 14:50:00,37.62,37.66,37.53,37.56,25507.0,30.3489,30.3812,30.2763,30.3005,25507.0
2018-08-22 15:00:00,37.56,37.62,37.55,37.6,25002.0,30.3005,30.3489,30.2924,30.3327,25002.0
2018-08-22 15:10:00,37.6,37.67,37.58,37.66,27418.0,30.3327,30.3892,30.3166,30.3812,27418.0
2018-08-22 15:20:00,37.66,37.75,37.65,37.71,40953.0,30.3812,30.4538,30.3731,30.4215,40953.0
2018-08-22 15:30:00,37.71,37.73,37.68,37.68,50897.0,30.4215,30.4376,30.3973,30.3973,50897.0
2018-08-22 15:40:00,37.67,37.73,37.65,37.69,63588.0,30.3892,30.4376,30.3731,30.4054,63588.0
2018-08-22 15:50:00,37.68,37.7,37.62,37.64,193557.0,30.3973,30.4134,30.3489,30.365,193557.0
2018-08-23 09:30:00,37.81,37.95,37.58,37.8,92967.0,30.5022,30.6151,30.3166,30.4941,92967.0
2018-08-23 09:40:00,37.8,38.02,37.65,38.0,67252.0,30.4941,30.6716,30.3731,30.6554,67252.0
2018-08-23 09:50:00,38.02,38.04,37.75,37.85,49304.0,30.6716,30.6877,30.4538,30.5344,49304.0
2018-08-23 10:00:00,37.87,38.36,37.83,38.08,216904.0,30.5506,30.9459,30.5183,30.72,216904.0
2018-08-23 10:10:00,38.1,38.38,38.04,38.28,72886.0,30.7361,30.962,30.6877,30.8813,72886.0
2018-08-23 10:20:00,38.27,38.36,38.12,38.22,68067.0,30.8733,30.9459,30.7522,30.8329,68067.0
2018-08-23 10:30:00,38.22,38.3,38.04,38.08,55031.0,30.8329,30.8975,30.6877,30.72,55031.0
2018-08-23 10:40:00,38.09,38.43,38.04,38.3,225687.0,30.728,31.0023,30.6877,30.8975,225687.0
2018-08-23 10:50:00,38.28,38.29,38.11,38.21,49818.0,30.8813,30.8894,30.7442,30.8248,49818.0
2018-08-23 11:00:00,38.2,38.39,38.18,38.31,49796.0,30.8168,30.9701,30.8006,30.9055,49796.0
2018-08-23 11:10:00,38.31,38.32,38.2,38.21,41966.0,30.9055,30.9136,30.8168,30.8248,41966.0
2018-08-23 11:20:00,38.21,38.21,38.05,38.07,45160.0,30.8248,30.8248,30.6958,30.7119,45160.0
2018-08-23 11:30:00,38.07,38.16,38.02,38.12,44454.0,30.7119,30.7845,30.6716,30.7522,44454.0
2018-08-23 11:40:00,38.12,38.24,38.07,38.21,27332.0,30.7522,30.849,30.7119,30.8248,27332.0
2018-08-23 11:50:00,38.22,38.35,38.22,38.26,22497.0,30.8329,30.9378,30.8329,30.8652,22497.0
2018-08-23 12:00:00,38.26,38.29,38.14,38.24,40306.0,30.8652,30.8894,30.7684,30.849,40306.0
2018-08-23 12:10:00,38.23,38.42,38.23,38.41,44715.0,30.841,30.9943,30.841,30.9862,44715.0
2018-08-23 12:20:00,38.41,38.43,38.32,38.39,27358.0,30.9862,31.0023,30.9136,30.9701,27358.0
2018-08-23 12:30:00,38.4,38.58,38.36,38.42,228591.0,30.9781,31.1233,30.9459,30.9943,228591.0
2018-08-23 12:40:00,38.41,38.51,38.36,38.42,48631.0,30.9862,31.0669,30.9459,30.9943,48631.0
2018-08-23 12:50:00,38.43,38.51,38.32,38.35,72238.0,31.0023,31.0669,30.9136,30.9378,72238.0
2018-08-23 13:00:00,38.36,38.42,38.29,38.41,22775.0,30.9459,30.9943,30.8894,30.9862,22775.0
2018-08-23 13:10:00,38.42,38.56,38.42,38.51,34984.0,30.9943,31.1072,30.9943,31.0669,34984.0
2018-08-23 13:20:00,38.5,38.56,38.47,38.5,112804.0,31.0588,31.1072,31.0346,31.0588,112804.0
2018-08-23 13:30:00,38.49,38.5,38.3,38.39,21584.0,31.0507,31.0588,30.8975,30.9701,21584.0
2018-08-23 13:40:00,38.39,38.46,38.38,38.43,22297.0,30.9701,31.0265,30.962,31.0023,22297.0
2018-08-23 13:50:00,38.42,38.5,38.28,38.29,53799.0,30.9943,31.0588,30.8813,30.8894,53799.0
2018-08-23 14:00:00,38.29,38.35,38.28,38.34,32195.0,30.8894,30.9378,30.8813,30.9297,32195.0
2018-08-23 14:10:00,38.33,38.35,38.26,38.26,33754.0,30.9217,30.9378,30.8652,30.8652,33754.0
2018-08-23 14:20:00,38.26,38.32,38.18,38.18,34844.0,30.8652,30.9136,30.8006,30.8006,34844.0
2018-08-23 14:30:00,38.18,38.24,38.15,38.2,38887.0,30.8006,30.849,30.7764,30.8168,38887.0
2018-08-23 14:40:00,38.2,38.21,38.1,38.14,49386.0,30.8168,30.8248,30.7361,30.7684,49386.0
2018-08-23 14:50:00,38.14,38.29,38.14,38.19,35606.0,30.7684,30.8894,30.7684,30.8087,35606.0
2018-08-23 15:00:00,38.2,38.32,38.2,38.31,36180.0,30.8168,30.9136,30.8168,30.9055,36180.0
2018-08-23 15:10:00,38.3,38.31,38.23,38.3,38458.0,30.8975,30.9055,30.841,30.8975,38458.0
2018-08-23 15:20:00,38.3,38.37,38.26,38.29,61288.0,30.8975,30.9539,30.8652,30.8894,61288.0
2018-08-23 15:30:00,38.29,38.39,38.28,38.38,64559.0,30.8894,30.9701,30.8813,30.962,64559.0
2018-08-23 15:40:00,38.38,38.62,38.38,38.5,453858.0,30.962,31.1556,30.962,31.0588,453858.0
2018-08-23 15:50:00,38.49,38.58,38.45,38.56,264386.0,31.0507,31.1233,31.0185,31.1072,264386.0
2018-08-24 09:30:00,36.59,37.12,35.51,36.86,581111.0,29.518,29.9455,28.6467,29.7358,581111.0
2018-08-24 09:40:00,36.86,36.89,36.45,36.74,598200.0,29.7358,29.76,29.405,29.639,598200.0
2018-08-24 09:50:00,36.71,36.71,36.46,36.51,584690.0,29.6148,29.6148,29.4131,29.4534,584690.0
2018-08-24 10:00:00,36.53,36.81,36.5,36.8,154219.0,29.4696,29.6954,29.4454,29.6874,154219.0
2018-08-24 10:10:00,36.8,36.88,36.56,36.66,159648.0,29.6874,29.7519,29.4938,29.5744,159648.0
2018-08-24 10:20:00,36.64,37.03,36.64,37.0,120736.0,29.5583,29.8729,29.5583,29.8487,120736.0
2018-08-24 10:30:00,37.0,37.01,36.66,36.7,78493.0,29.8487,29.8568,29.5744,29.6067,78493.0
2018-08-24 10:40:00,36.68,36.68,35.98,36.0,482661.0,29.5906,29.5906,29.0259,29.042,482661.0
2018-08-24 10:50:00,35.99,36.3,35.96,36.1,309347.0,29.0339,29.284,29.0097,29.1227,309347.0
2018-08-24 11:00:00,36.11,36.26,36.08,36.23,87881.0,29.1307,29.2517,29.1065,29.2275,87881.0
2018-08-24 11:10:00,36.24,36.33,35.97,36.07,140759.0,29.2356,29.3082,29.0178,29.0985,140759.0
2018-08-24 11:20:00,36.07,36.08,35.9,35.99,248763.0,29.0985,29.1065,28.9613,29.0339,248763.0
2018-08-24 11:30:00,36.0,36.11,35.96,35.99,54684.0,29.042,29.1307,29.0097,29.0339,54684.0
2018-08-24 11:40:00,35.98,36.0,35.73,35.96,89101.0,29.0259,29.042,28.8242,29.0097,89101.0
2018-08-24 11:50:00,35.97,36.23,35.97,36.09,134272.0,29.0178,29.2275,29.0178,29.1146,134272.0
2018-08-24 12:00:00,36.09,36.24,35.99,36.19,61904.0,29.1146,29.2356,29.0339,29.1953,61904.0
2018-08-24 12:10:00,36.2,36.22,36.11,36.16,39645.0,29.2033,29.2195,29.1307,29.1711,39645.0
2018-08-24 12:20:00,36.15,36.18,36.1,36.17,33736.0,29.163,29.1872,29.1227,29.1791,33736.0
2018-08-24 12:30:00,36.17,36.28,36.13,36.27,90436.0,29.1791,29.2679,29.1469,29.2598,90436.0
2018-08-24 12:40:00,36.27,36.33,36.07,36.09,93960.0,29.2598,29.3082,29.0985,29.1146,93960.0
2018-08-24 12:50:00,36.09,36.16,36.02,36.03,65341.0,29.1146,29.1711,29.0581,29.0662,65341.0
2018-08-24 13:00:00,36.03,36.07,35.95,36.01,39690.0,29.0662,29.0985,29.0017,29.0501,39690.0
2018-08-24 13:10:00,36.02,36.02,35.9,35.91,54683.0,29.0581,29.0581,28.9613,28.9694,54683.0
2018-08-24 13:20:00,35.9,36.04,35.9,36.01,53409.0,28.9613,29.0743,28.9613,29.0501,53409.0
2018-08-24 13:30:00,35.99,36.05,35.98,35.98,43367.0,29.0339,29.0823,29.0259,29.0259,43367.0
2018-08-24 13:40:00,35.98,35.99,35.85,35.89,45901.0,29.0259,29.0339,28.921,28.9533,45901.0
2018-08-24 13:50:00,35.89,35.91,35.82,35.86,31066.0,28.9533,28.9694,28.8968,28.9291,31066.0
2018-08-24 14:00:00,35.86,36.0,35.86,35.98,39363.0,28.9291,29.042,28.9291,29.0259,39363.0
2018-08-24 14:10:00,35.99,36.12,35.99,36.12,60407.0,29.0339,29.1388,29.0339,29.1388,60407.0
2018-08-24 14:20:00,36.12,36.15,35.95,36.02,119235.0,29.1388,29.163,29.0017,29.0581,119235.0
2018-08-24 14:30:00,36.02,36.11,36.02,36.08,44667.0,29.0581,29.1307,29.0581,29.1065,44667.0
2018-08-24 14:40:00,36.08,36.24,36.02,36.21,81983.0,29.1065,29.2356,29.0581,29.2114,81983.0
2018-08-24 14:50:00,36.21,36.34,36.19,36.26,131340.0,29.2114,29.3163,29.1953,29.2517,131340.0
2018-08-24 15:00:00,36.26,36.28,36.12,36.23,74709.0,29.2517,29.2679,29.1388,29.2275,74709.0
2018-08-24 15:10:00,36.23,36.31,36.14,36.2,90539.0,29.2275,29.2921,29.1549,29.2033,90539.0
2018-08-24 15:20:00,36.2,36.27,36.17,36.17,55375.0,29.2033,29.2598,29.1791,29.1791,55375.0
2018-08-24 15:30:00,36.17,36.21,36.16,36.18,92896.0,29.1791,29.2114,29.1711,29.1872,92896.0
2018-08-24 15:40:00,36.19,36.21,36.14,36.15,162539.0,29.1953,29.2114,29.1549,29.163,162539.0
2018-08-24 15:50:00,36.15,36.15,36.01,36.02,341487.0,29.163,29.163,29.0501,29.0581,341487.0
2018-08-27 09:30:00,36.16,36.22,35.85,36.05,195526.0,29.1711,29.2195,28.921,29.0823,195526.0
2018-08-27 09:40:00,36.09,36.4,36.06,36.13,183430.0,29.1146,29.3647,29.0904,29.1469,183430.0
2018-08-27 09:50:00,36.13,36.23,35.97,36.05,80162.0,29.1469,29.2275,29.0178,29.0823,80162.0
2018-08-27 10:00:00,36.06,36.12,36.01,36.12,59569.0,29.0904,29.1388,29.0501,29.1388,59569.0
2018-08-27 10:10:00,36.1,36.16,36.05,36.11,52008.0,29.1227,29.1711,29.0823,29.1307,52008.0
2018-08-27 10:20:00,36.1,36.1,35.97,35.98,42758.0,29.1227,29.1227,29.0178,29.0259,42758.0
2018-08-27 10:30:00,35.97,36.03,35.94,35.95,62084.0,29.0178,29.0662,28.9936,29.0017,62084.0
2018-08-27 10:40:00,35.94,35.96,35.85,35.87,46993.0,28.9936,29.0097,28.921,28.9371,46993.0
2018-08-27 10:50:00,35.87,36.0,35.86,35.93,46500.0,28.9371,29.042,28.9291,28.9855,46500.0
2018-08-27 11:00:00,35.92,35.93,35.72,35.77,58422.0,28.9775,28.9855,28.8161,28.8564,58422.0
2018-08-27 11:10:00,35.76,35.77,35.63,35.7,173598.0,28.8484,28.8564,28.7435,28.8,173598.0
2018-08-27 11:20:00,35.7,35.97,35.69,35.93,88135.0,28.8,29.0178,28.7919,28.9855,88135.0
2018-08-27 11:30:00,35.93,35.99,35.89,35.89,60676.0,28.9855,29.0339,28.9533,28.9533,60676.0
2018-08-27 11:40:00,35.91,36.14,35.91,36.11,60993.0,28.9694,29.1549,28.9694,29.1307,60993.0
2018-08-27 11:50:00,36.11,36.24,36.09,36.2,129872.0,29.1307,29.2356,29.1146,29.2033,129872.0
2018-08-27 12:00:00,36.19,36.2,36.08,36.13,153899.0,29.1953,29.2033,29.1065,29.1469,153899.0
2018-08-27 12:10:00,36.13,36.16,36.07,36.11,51950.0,29.1469,29.1711,29.0985,29.1307,51950.0
2018-08-27 12:20:00,36.11,36.27,36.11,36.15,58006.0,29.1307,29.2598,29.1307,29.163,58006.0
2018-08-27 12:30:00,36.14,36.19,36.1,36.13,53637.0,29.1549,29.1953,29.1227,29.1469,53637.0
2018-08-27 12:40:00,36.13,36.2,36.11,36.18,27021.0,29.1469,29.2033,29.1307,29.1872,27021.0
2018-08-27 12:50:00,36.19,36.21,36.12,36.17,35786.0,29.1953,29.2114,29.1388,29.1791,35786.0
2018-08-27 13:00:00,36.17,36.19,36.1,36.14,25428.0,29.1791,29.1953,29.1227,29.1549,25428.0
2018-08-27 13:10:00,36.13,36.23,36.1,36.19,45353.0,29.1469,29.2275,29.1227,29.1953,45353.0
2018-08-27 13:20:00,36.18,36.2,36.14,36.18,19471.0,29.1872,29.2033,29.1549,29.1872,19471.0
2018-08-27 13:30:00,36.18,36.19,36.12,36.15,16142.0,29.1872,29.1953,29.1388,29.163,16142.0
2018-08-27 13:40:00,36.16,36.16,36.11,36.14,20774.0,29.1711,29.1711,29.1307,29.1549,20774.0
2018-08-27 13:50:00,36.13,36.18,36.1,36.16,21056.0,29.1469,29.1872,29.1227,29.1711,21056.0
2018-08-27 14:00:00,36.16,36.21,36.14,36.19,37073.0,29.1711,29.2114,29.1549,29.1953,37073.0
2018-08-27 14:10:00,36.18,36.22,36.16,36.21,31720.0,29.1872,29.2195,29.1711,29.2114,31720.0
2018-08-27 14:20:00,36.21,36.32,36.19,36.32,40509.0,29.2114,29.3001,29.1953,29.3001,40509.0
2018-08-27 14:30:00,36.32,36.4,36.31,36.38,60537.0,29.3001,29.3647,29.2921,29.3485,60537.0
2018-08-27 14:40:00,36.37,36.37,36.29,36.32,48677.0,29.3405,29.3405,29.2759,29.3001,48677.0
2018-08-27 14:50:00,36.32,36.39,36.3,36.38,54310.0,29.3001,29.3566,29.284,29.3485,54310.0
2018-08-27 15:00:00,36.38,36.47,36.34,36.42,90277.0,29.3485,29.4212,29.3163,29.3808,90277.0
2018-08-27 15:10:00,36.42,36.44,36.39,36.43,52667.0,29.3808,29.3969,29.3566,29.3889,52667.0
2018-08-27 15:20:00,36.42,36.52,36.42,36.5,140915.0,29.3808,29.4615,29.3808,29.4454,140915.0
2018-08-27 15:30:00,36.51,36.51,36.4,36.41,110972.0,29.4534,29.4534,29.3647,29.3727,110972.0
2018-08-27 15:40:00,36.41,36.45,36.34,36.36,131575.0,29.3727,29.405,29.3163,29.3324,131575.0
2018-08-27 15:50:00,36.36,36.41,36.3,36.33,290689.0,29.3324,29.3727,29.284,29.3082,290689.0
2018-08-28 09:30:00,36.69,36.8,36.27,36.33,162866.0,29.5986,29.6874,29.2598,29.3082,162866.0
2018-08-28 09:40:00,36.36,36.47,36.23,36.36,231696.0,29.3324,29.4212,29.2275,29.3324,231696.0
2018-08-28 09:50:00,36.37,36.46,36.15,36.26,227360.0,29.3405,29.4131,29.163,29.2517,227360.0
2018-08-28 10:00:00,36.29,36.35,36.09,36.26,60137.0,29.2759,29.3243,29.1146,29.2517,60137.0
2018-08-28 10:10:00,36.26,36.5,36.26,36.41,96220.0,29.2517,29.4454,29.2517,29.3727,96220.0
2018-08-28 10:20:00,36.42,36.43,36.21,36.32,87587.0,29.3808,29.3889,29.2114,29.3001,87587.0
2018-08-28 10:30:00,36.31,36.37,36.25,36.31,41299.0,29.2921,29.3405,29.2437,29.2921,41299.0
2018-08-28 10:40:00,36.32,36.45,36.25,36.43,67437.0,29.3001,29.405,29.2437,29.3889,67437.0
2018-08-28 10:50:00,36.43,36.61,36.43,36.57,47534.0,29.3889,29.5341,29.3889,29.5018,47534.0
2018-08-28 11:00:00,36.56,36.56,36.28,36.29,48483.0,29.4938,29.4938,29.2679,29.2759,48483.0
2018-08-28 11:10:00,36.28,36.55,36.28,36.5,143973.0,29.2679,29.4857,29.2679,29.4454,143973.0
2018-08-28 11:20:00,36.48,36.55,36.29,36.29,209319.0,29.4292,29.4857,29.2759,29.2759,209319.0
2018-08-28 11:30:00,36.31,36.46,36.28,36.43,114683.0,29.2921,29.4131,29.2679,29.3889,114683.0
2018-08-28 11:40:00,36.43,36.45,36.37,36.38,42057.0,29.3889,29.405,29.3405,29.3485,42057.0
2018-08-28 11:50:00,36.37,36.43,36.3,36.32,36811.0,29.3405,29.3889,29.284,29.3001,36811.0
2018-08-28 12:00:00,36.33,36.37,36.26,36.26,49709.0,29.3082,29.3405,29.2517,29.2517,49709.0
2018-08-28 12:10:00,36.26,36.29,36.22,36.27,40248.0,29.2517,29.2759,29.2195,29.2598,40248.0
2018-08-28 12:20:00,36.29,36.39,36.29,36.36,32596.0,29.2759,29.3566,29.2759,29.3324,32596.0
2018-08-28 12:30:00,36.35,36.41,36.3,36.36,52085.0,29.3243,29.3727,29.284,29.3324,52085.0
2018-08-28 12:40:00,36.35,36.37,36.21,36.23,78329.0,29.3243,29.3405,29.2114,29.2275,78329.0
2018-08-28 12:50:00,36.23,36.3,36.2,36.23,176539.0,29.2275,29.284,29.2033,29.2275,176539.0
2018-08-28 13:00:00,36.23,36.32,36.21,36.3,33637.0,29.2275,29.3001,29.2114,29.284,33637.0
2018-08-28 13:10:00,36.31,36.45,36.28,36.41,122665.0,29.2921,29.405,29.2679,29.3727,122665.0
2018-08-28 13:20:00,36.41,36.44,36.29,36.35,37269.0,29.3727,29.3969,29.2759,29.3243,37269.0
2018-08-28 13:30:00,36.35,36.4,36.28,36.39,51932.0,29.3243,29.3647,29.2679,29.3566,51932.0
2018-08-28 13:40:00,36.39,36.44,36.35,36.39,27914.0,29.3566,29.3969,29.3243,29.3566,27914.0
2018-08-28 13:50:00,36.41,36.53,36.37,36.49,49979.0,29.3727,29.4696,29.3405,29.4373,49979.0
2018-08-28 14:00:00,36.5,36.59,36.48,36.53,58327.0,29.4454,29.518,29.4292,29.4696,58327.0
2018-08-28 14:10:00,36.53,36.53,36.45,36.45,47595.0,29.4696,29.4696,29.405,29.405,47595.0
2018-08-28 14:20:00,36.45,36.51,36.29,36.31,73658.0,29.405,29.4534,29.2759,29.2921,73658.0
2018-08-28 14:30:00,36.32,36.34,36.23,36.23,66714.0,29.3001,29.3163,29.2275,29.2275,66714.0
2018-08-28 14:40:00,36.24,36.44,36.2,36.34,64445.0,29.2356,29.3969,29.2033,29.3163,64445.0
2018-08-28 14:50:00,36.33,36.39,36.26,36.37,80360.0,29.3082,29.3566,29.2517,29.3405,80360.0
2018-08-28 15:00:00,36.37,36.54,36.37,36.5,103463.0,29.3405,29.4776,29.3405,29.4454,103463.0
2018-08-28 15:10:00,36.49,36.6,36.44,36.44,211392.0,29.4373,29.526,29.3969,29.3969,211392.0
2018-08-28 15:20:00,36.45,36.56,36.4,36.47,197927.0,29.405,29.4938,29.3647,29.4212,197927.0
2018-08-28 15:30:00,36.47,36.47,36.3,36.32,348946.0,29.4212,29.4212,29.284,29.3001,348946.0
2018-08-28 15:40:00,36.31,36.34,36.23,36.25,235331.0,29.2921,29.3163,29.2275,29.2437,235331.0
2018-08-28 15:50:00,36.24,36.55,36.24,36.39,580727.0,29.2356,29.4857,29.2356,29.3566,580727.0
2018-08-29 09:30:00,32.82,33.48,32.75,33.21,1785013.0,26.4766,27.0091,26.4201,26.7912,1785013.0
2018-08-29 09:40:00,33.21,33.38,32.78,33.01,1734785.0,26.7912,26.9284,26.4443,26.6299,1734785.0
2018-08-29 09:50:00,33.01,34.11,32.95,33.58,1392192.0,26.6299,27.5173,26.5815,27.0897,1392192.0
2018-08-29 10:00:00,33.58,33.8,33.16,33.39,610811.0,27.0897,27.2672,26.7509,26.9364,610811.0
2018-08-29 10:10:00,33.39,33.96,33.3,33.51,565571.0,26.9364,27.3963,26.8638,27.0333,565571.0
2018-08-29 10:20:00,33.52,33.69,33.35,33.37,466601.0,27.0413,27.1785,26.9042,26.9203,466601.0
2018-08-29 10:30:00,33.37,33.8,33.35,33.7,396732.0,26.9203,27.2672,26.9042,27.1865,396732.0
2018-08-29 10:40:00,33.7,33.96,33.68,33.9,678453.0,27.1865,27.3963,27.1704,27.3479,678453.0
2018-08-29 10:50:00,33.9,34.1,33.74,33.87,411514.0,27.3479,27.5092,27.2188,27.3237,411514.0
2018-08-29 11:00:00,33.88,33.91,33.63,33.83,301074.0,27.3317,27.3559,27.1301,27.2914,301074.0
2018-08-29 11:10:00,33.85,34.55,33.81,34.27,556104.0,27.3075,27.8722,27.2753,27.6464,556104.0
2018-08-29 11:20:00,34.27,34.48,34.03,34.41,306183.0,27.6464,27.8158,27.4527,27.7593,306183.0
2018-08-29 11:30:00,34.39,34.45,33.83,33.95,387244.0,27.7432,27.7916,27.2914,27.3882,387244.0
2018-08-29 11:40:00,33.95,34.04,33.75,33.84,190998.0,27.3882,27.4608,27.2269,27.2995,190998.0
2018-08-29 11:50:00,33.85,34.29,33.84,34.27,242096.0,27.3075,27.6625,27.2995,27.6464,242096.0
2018-08-29 12:00:00,34.27,34.65,34.25,34.63,349719.0,27.6464,27.9529,27.6302,27.9368,349719.0
2018-08-29 12:10:00,34.64,35.03,34.61,35.03,362287.0,27.9449,28.2595,27.9206,28.2595,362287.0
2018-08-29 12:20:00,35.03,35.21,34.95,35.05,346180.0,28.2595,28.4047,28.1949,28.2756,346180.0
2018-08-29 12:30:00,35.05,35.23,34.96,35.11,250727.0,28.2756,28.4208,28.203,28.324,250727.0
2018-08-29 12:40:00,35.12,35.16,34.79,35.14,289659.0,28.3321,28.3643,28.0659,28.3482,289659.0
2018-08-29 12:50:00,35.14,35.34,34.8,34.83,617264.0,28.3482,28.5096,28.0739,28.0981,617264.0
2018-08-29 13:00:00,34.84,35.14,34.83,35.0,299120.0,28.1062,28.3482,28.0981,28.2353,299120.0
2018-08-29 13:10:00,35.0,35.38,34.96,35.37,291437.0,28.2353,28.5418,28.203,28.5338,291437.0
2018-08-29 13:20:00,35.37,35.79,35.35,35.74,547407.0,28.5338,28.8726,28.5176,28.8322,547407.0
2018-08-29 13:30:00,35.74,35.79,35.23,35.64,434364.0,28.8322,28.8726,28.4208,28.7516,434364.0
2018-08-29 13:40:00,35.64,36.0,35.63,35.97,318632.0,28.7516,29.042,28.7435,29.0178,318632.0
2018-08-29 13:50:00,35.97,36.19,35.81,36.0,279577.0,29.0178,29.1953,28.8887,29.042,279577.0
2018-08-29 14:00:00,36.01,36.35,36.01,36.12,336056.0,29.0501,29.3243,29.0501,29.1388,336056.0
2018-08-29 14:10:00,36.13,36.13,35.81,35.86,345867.0,29.1469,29.1469,28.8887,28.9291,345867.0
2018-08-29 14:20:00,35.89,35.96,35.55,35.78,308487.0,28.9533,29.0097,28.679,28.8645,308487.0
2018-08-29 14:30:00,35.78,35.95,35.66,35.71,293575.0,28.8645,29.0017,28.7677,28.808,293575.0
2018-08-29 14:40:00,35.7,35.71,35.3,35.3,398612.0,28.8,28.808,28.4773,28.4773,398612.0
2018-08-29 14:50:00,35.3,35.47,34.94,35.03,850161.0,28.4773,28.6144,28.1869,28.2595,850161.0
2018-08-29 15:00:00,35.03,35.3,34.85,35.23,826361.0,28.2595,28.4773,28.1143,28.4208,826361.0
2018-08-29 15:10:00,35.24,35.62,35.11,35.61,355544.0,28.4289,28.7354,28.324,28.7274,355544.0
2018-08-29 15:20:00,35.6,35.75,35.29,35.38,578160.0,28.7193,28.8403,28.4692,28.5418,578160.0
2018-08-29 15:30:00,35.38,35.69,35.31,35.65,624654.0,28.5418,28.7919,28.4854,28.7596,624654.0
2018-08-29 15:40:00,35.64,35.75,35.48,35.67,566623.0,28.7516,28.8403,28.6225,28.7758,566623.0
2018-08-29 15:50:00,35.68,35.73,35.52,35.59,986990.0,28.7838,28.8242,28.6548,28.7112,986990.0
2018-08-30 09:30:00,35.87,36.17,35.37,35.47,244747.0,28.9371,29.1791,28.5338,28.6144,244747.0
2018-08-30 09:40:00,35.47,35.59,35.27,35.42,162859.0,28.6144,28.7112,28.4531,28.5741,162859.0
2018-08-30 09:50:00,35.4,35.66,35.4,35.52,143381.0,28.558,28.7677,28.558,28.6548,143381.0
2018-08-30 10:00:00,35.51,35.94,35.45,35.91,140595.0,28.6467,28.9936,28.5983,28.9694,140595.0
2018-08-30 10:10:00,35.91,35.98,35.75,35.97,88811.0,28.9694,29.0259,28.8403,29.0178,88811.0
2018-08-30 10:20:00,35.95,36.05,35.91,36.05,139844.0,29.0017,29.0823,28.9694,29.0823,139844.0
2018-08-30 10:30:00,36.04,36.09,35.99,36.04,97026.0,29.0743,29.1146,29.0339,29.0743,97026.0
2018-08-30 10:40:00,36.04,36.11,35.98,35.98,95631.0,29.0743,29.1307,29.0259,29.0259,95631.0
2018-08-30 10:50:00,35.97,35.98,35.69,35.85,100618.0,29.0178,29.0259,28.7919,28.921,100618.0
2018-08-30 11:00:00,35.86,35.86,35.78,35.81,90393.0,28.9291,28.9291,28.8645,28.8887,90393.0
2018-08-30 11:10:00,35.8,35.99,35.8,35.98,105881.0,28.8806,29.0339,28.8806,29.0259,105881.0
2018-08-30 11:20:00,35.99,36.04,35.97,36.04,92970.0,29.0339,29.0743,29.0178,29.0743,92970.0
2018-08-30 11:30:00,36.04,36.26,36.04,36.17,413581.0,29.0743,29.2517,29.0743,29.1791,413581.0
2018-08-30 11:40:00,36.17,36.25,36.06,36.25,78202.0,29.1791,29.2437,29.0904,29.2437,78202.0
2018-08-30 11:50:00,36.25,36.38,36.23,36.36,133643.0,29.2437,29.3485,29.2275,29.3324,133643.0
2018-08-30 12:00:00,36.36,36.38,35.76,35.84,182474.0,29.3324,29.3485,28.8484,28.9129,182474.0
2018-08-30 12:10:00,35.84,35.89,35.55,35.57,68186.0,28.9129,28.9533,28.679,28.6951,68186.0
2018-08-30 12:20:00,35.57,35.71,35.49,35.7,99310.0,28.6951,28.808,28.6306,28.8,99310.0
2018-08-30 12:30:00,35.7,35.75,35.6,35.72,135169.0,28.8,28.8403,28.7193,28.8161,135169.0
2018-08-30 12:40:00,35.71,35.85,35.69,35.7,239730.0,28.808,28.921,28.7919,28.8,239730.0
2018-08-30 12:50:00,35.7,35.75,35.64,35.74,92898.0,28.8,28.8403,28.7516,28.8322,92898.0
2018-08-30 13:00:00,35.75,35.9,35.75,35.83,83824.0,28.8403,28.9613,28.8403,28.9048,83824.0
2018-08-30 13:10:00,35.84,35.85,35.79,35.84,33173.0,28.9129,28.921,28.8726,28.9129,33173.0
2018-08-30 13:20:00,35.85,35.94,35.83,35.94,72807.0,28.921,28.9936,28.9048,28.9936,72807.0
2018-08-30 13:30:00,35.94,35.98,35.92,35.98,61029.0,28.9936,29.0259,28.9775,29.0259,61029.0
2018-08-30 13:40:00,35.98,35.98,35.86,35.94,76492.0,29.0259,29.0259,28.9291,28.9936,76492.0
2018-08-30 13:50:00,35.94,36.0,35.93,35.99,59951.0,28.9936,29.042,28.9855,29.0339,59951.0
2018-08-30 14:00:00,35.99,35.99,35.96,35.97,34714.0,29.0339,29.0339,29.0097,29.0178,34714.0
2018-08-30 14:10:00,35.97,36.1,35.95,35.95,123499.0,29.0178,29.1227,29.0017,29.0017,123499.0
2018-08-30 14:20:00,35.95,35.96,35.84,35.84,79242.0,29.0017,29.0097,28.9129,28.9129,79242.0
2018-08-30 14:30:00,35.85,35.99,35.84,35.98,86518.0,28.921,29.0339,28.9129,29.0259,86518.0
2018-08-30 14:40:00,35.98,35.99,35.91,35.92,35002.0,29.0259,29.0339,28.9694,28.9775,35002.0
2018-08-30 14:50:00,35.91,36.05,35.91,36.05,51740.0,28.9694,29.0823,28.9694,29.0823,51740.0
2018-08-30 15:00:00,36.05,36.1,36.02,36.02,64957.0,29.0823,29.1227,29.0581,29.0581,64957.0
2018-08-30 15:10:00,36.02,36.05,35.99,36.0,81641.0,29.0581,29.0823,29.0339,29.042,81641.0
2018-08-30 15:20:00,36.0,36.3,35.98,36.29,230265.0,29.042,29.284,29.0259,29.2759,230265.0
2018-08-30 15:30:00,36.29,36.3,36.07,36.13,131314.0,29.2759,29.284,29.0985,29.1469,131314.0
2018-08-30 15:40:00,36.13,36.23,36.12,36.2,168864.0,29.1469,29.2275,29.1388,29.2033,168864.0
2018-08-30 15:50:00,36.2,36.2,36.18,36.19,386709.0,29.2033,29.2033,29.1872,29.1953,386709.0
2018-08-31 09:30:00,36.3,36.92,36.08,36.71,442219.0,29.284,29.7842,29.1065,29.6148,442219.0
2018-08-31 09:40:00,36.74,36.74,36.25,36.3,320611.0,29.639,29.639,29.2437,29.284,320611.0
2018-08-31 09:50:00,36.32,37.16,36.29,37.0,271907.0,29.3001,29.9778,29.2759,29.8487,271907.0
2018-08-31 10:00:00,37.01,37.39,36.68,36.97,352707.0,29.8568,30.1633,29.5906,29.8245,352707.0
2018-08-31 10:10:00,36.94,37.39,36.85,37.34,422848.0,29.8003,30.1633,29.7277,30.123,422848.0
2018-08-31 10:20:00,37.34,37.41,36.88,37.02,214044.0,30.123,30.1795,29.7519,29.8648,214044.0
2018-08-31 10:30:00,37.04,37.33,37.0,37.29,216528.0,29.881,30.1149,29.8487,30.0827,216528.0
2018-08-31 10:40:00,37.3,37.64,37.26,37.36,396504.0,30.0907,30.365,30.0585,30.1391,396504.0
2018-08-31 10:50:00,37.38,37.73,37.36,37.65,327589.0,30.1553,30.4376,30.1391,30.3731,327589.0
2018-08-31 11:00:00,37.65,37.89,37.64,37.72,137092.0,30.3731,30.5667,30.365,30.4296,137092.0
2018-08-31 11:10:00,37.72,37.83,37.65,37.76,113168.0,30.4296,30.5183,30.3731,30.4618,113168.0
2018-08-31 11:20:00,37.75,37.92,37.59,37.63,169475.0,30.4538,30.5909,30.3247,30.3569,169475.0
2018-08-31 11:30:00,37.64,37.8,37.6,37.8,138026.0,30.365,30.4941,30.3327,30.4941,138026.0
2018-08-31 11:40:00,37.8,37.8,37.41,37.5,111351.0,30.4941,30.4941,30.1795,30.2521,111351.0
2018-08-31 11:50:00,37.51,37.55,37.06,37.14,204790.0,30.2601,30.2924,29.8971,29.9617,204790.0
2018-08-31 12:00:00,37.15,37.22,36.92,37.13,169329.0,29.9697,30.0262,29.7842,29.9536,169329.0
2018-08-31 12:10:00,37.15,37.16,36.94,37.08,279606.0,29.9697,29.9778,29.8003,29.9133,279606.0
2018-08-31 12:20:00,37.08,37.18,37.0,37.11,154017.0,29.9133,29.9939,29.8487,29.9375,154017.0
2018-08-31 12:30:00,37.11,37.3,37.05,37.19,210126.0,29.9375,30.0907,29.8891,30.002,210126.0
2018-08-31 12:40:00,37.18,37.25,37.15,37.18,114366.0,29.9939,30.0504,29.9697,29.9939,114366.0
2018-08-31 12:50:00,37.18,37.19,37.1,37.11,85342.0,29.9939,30.002,29.9294,29.9375,85342.0
2018-08-31 13:00:00,37.11,37.17,37.06,37.11,86410.0,29.9375,29.9859,29.8971,29.9375,86410.0
2018-08-31 13:10:00,37.13,37.2,37.13,37.2,59705.0,29.9536,30.0101,29.9536,30.0101,59705.0
2018-08-31 13:20:00,37.2,37.38,37.2,37.35,55999.0,30.0101,30.1553,30.0101,30.1311,55999.0
2018-08-31 13:30:00,37.35,37.37,37.27,37.32,68306.0,30.1311,30.1472,30.0665,30.1069,68306.0
2018-08-31 13:40:00,37.31,37.37,37.31,37.32,38359.0,30.0988,30.1472,30.0988,30.1069,38359.0
2018-08-31 13:50:00,37.31,37.35,37.25,37.28,36586.0,30.0988,30.1311,30.0504,30.0746,36586.0
2018-08-31 14:00:00,37.28,37.31,37.23,37.3,38414.0,30.0746,30.0988,30.0343,30.0907,38414.0
2018-08-31 14:10:00,37.3,37.31,37.18,37.22,58553.0,30.0907,30.0988,29.9939,30.0262,58553.0
2018-08-31 14:20:00,37.22,37.27,37.21,37.23,60876.0,30.0262,30.0665,30.0181,30.0343,60876.0
2018-08-31 14:30:00,37.22,37.32,37.2,37.26,51766.0,30.0262,30.1069,30.0101,30.0585,51766.0
2018-08-31 14:40:00,37.26,37.29,37.23,37.27,46171.0,30.0585,30.0827,30.0343,30.0665,46171.0
2018-08-31 14:50:00,37.27,37.56,37.25,37.51,182185.0,30.0665,30.3005,30.0504,30.2601,182185.0
2018-08-31 15:00:00,37.53,37.63,37.47,37.51,133503.0,30.2763,30.3569,30.2279,30.2601,133503.0
2018-08-31 15:10:00,37.51,37.59,37.51,37.55,95609.0,30.2601,30.3247,30.2601,30.2924,95609.0
2018-08-31 15:20:00,37.55,37.55,37.44,37.47,121906.0,30.2924,30.2924,30.2037,30.2279,121906.0
2018-08-31 15:30:00,37.47,37.52,37.41,37.43,158879.0,30.2279,30.2682,30.1795,30.1956,158879.0
2018-08-31 15:40:00,37.43,37.43,37.31,37.31,235502.0,30.1956,30.1956,30.0988,30.0988,235502.0
2018-08-31 15:50:00,37.31,37.48,37.31,37.43,600347.0,30.0988,30.2359,30.0988,30.1956,600347.0
2018-09-04 09:30:00,37.46,37.64,37.34,37.55,159674.0,30.2198,30.365,30.123,30.2924,159674.0
2018-09-04 09:40:00,37.54,37.75,37.51,37.58,88350.0,30.2843,30.4538,30.2601,30.3166,88350.0
2018-09-04 09:50:00,37.58,37.94,37.52,37.92,91190.0,30.3166,30.607,30.2682,30.5909,91190.0
2018-09-04 10:00:00,37.94,38.07,37.82,38.05,115069.0,30.607,30.7119,30.5102,30.6958,115069.0
2018-09-04 10:10:00,38.05,38.18,38.0,38.04,106985.0,30.6958,30.8006,30.6554,30.6877,106985.0
2018-09-04 10:20:00,38.02,38.09,37.88,37.95,62413.0,30.6716,30.728,30.5586,30.6151,62413.0
2018-09-04 10:30:00,37.96,38.22,37.96,38.19,71039.0,30.6232,30.8329,30.6232,30.8087,71039.0
2018-09-04 10:40:00,38.17,38.32,38.06,38.32,66298.0,30.7926,30.9136,30.7038,30.9136,66298.0
2018-09-04 10:50:00,38.31,38.32,38.16,38.24,67940.0,30.9055,30.9136,30.7845,30.849,67940.0
2018-09-04 11:00:00,38.24,38.29,38.12,38.22,63227.0,30.849,30.8894,30.7522,30.8329,63227.0
2018-09-04 11:10:00,38.23,38.33,38.11,38.19,76181.0,30.841,30.9217,30.7442,30.8087,76181.0
2018-09-04 11:20:00,38.18,38.19,37.98,38.02,114132.0,30.8006,30.8087,30.6393,30.6716,114132.0
2018-09-04 11:30:00,38.02,38.14,38.01,38.13,63067.0,30.6716,30.7684,30.6635,30.7603,63067.0
2018-09-04 11:40:00,38.13,38.18,38.05,38.08,56777.0,30.7603,30.8006,30.6958,30.72,56777.0
2018-09-04 11:50:00,38.08,38.13,38.01,38.01,83128.0,30.72,30.7603,30.6635,30.6635,83128.0
2018-09-04 12:00:00,38.01,38.2,37.98,38.2,66239.0,30.6635,30.8168,30.6393,30.8168,66239.0
2018-09-04 12:10:00,38.2,38.22,38.07,38.22,53143.0,30.8168,30.8329,30.7119,30.8329,53143.0
2018-09-04 12:20:00,38.22,38.25,38.14,38.17,78715.0,30.8329,30.8571,30.7684,30.7926,78715.0
2018-09-04 12:30:00,38.17,38.17,38.08,38.12,50122.0,30.7926,30.7926,30.72,30.7522,50122.0
2018-09-04 12:40:00,38.14,38.19,38.1,38.19,37566.0,30.7684,30.8087,30.7361,30.8087,37566.0
2018-09-04 12:50:00,38.19,38.24,38.12,38.19,47748.0,30.8087,30.849,30.7522,30.8087,47748.0
2018-09-04 13:00:00,38.19,38.27,38.16,38.18,74687.0,30.8087,30.8733,30.7845,30.8006,74687.0
2018-09-04 13:10:00,38.19,38.23,38.15,38.2,32193.0,30.8087,30.841,30.7764,30.8168,32193.0
2018-09-04 13:20:00,38.2,38.25,38.14,38.21,120862.0,30.8168,30.8571,30.7684,30.8248,120862.0
2018-09-04 13:30:00,38.21,38.24,38.01,38.03,70182.0,30.8248,30.849,30.6635,30.6796,70182.0
2018-09-04 13:40:00,38.03,38.08,37.89,38.07,93990.0,30.6796,30.72,30.5667,30.7119,93990.0
2018-09-04 13:50:00,38.07,38.1,37.93,38.07,75447.0,30.7119,30.7361,30.599,30.7119,75447.0
2018-09-04 14:00:00,38.09,38.12,37.98,38.11,52700.0,30.728,30.7522,30.6393,30.7442,52700.0
2018-09-04 14:10:00,38.12,38.27,38.1,38.24,72652.0,30.7522,30.8733,30.7361,30.849,72652.0
2018-09-04 14:20:00,38.24,38.48,38.2,38.36,108044.0,30.849,31.0427,30.8168,30.9459,108044.0
2018-09-04 14:30:00,38.36,38.44,38.28,38.38,92036.0,30.9459,31.0104,30.8813,30.962,92036.0
2018-09-04 14:40:00,38.38,38.44,38.31,38.44,89877.0,30.962,31.0104,30.9055,31.0104,89877.0
2018-09-04 14:50:00,38.44,38.47,38.39,38.44,65455.0,31.0104,31.0346,30.9701,31.0104,65455.0
2018-09-04 15:00:00,38.44,38.56,38.43,38.54,104090.0,31.0104,31.1072,31.0023,31.0911,104090.0
2018-09-04 15:10:00,38.55,38.59,38.52,38.57,82868.0,31.0991,31.1314,31.0749,31.1153,82868.0
2018-09-04 15:20:00,38.57,38.58,38.42,38.42,97963.0,31.1153,31.1233,30.9943,30.9943,97963.0
2018-09-04 15:30:00,38.41,38.48,38.37,38.44,113651.0,30.9862,31.0427,30.9539,31.0104,113651.0
2018-09-04 15:40:00,38.44,38.5,38.41,38.44,139310.0,31.0104,31.0588,30.9862,31.0104,139310.0
2018-09-04 15:50:00,38.45,38.55,38.42,38.52,316117.0,31.0185,31.0991,30.9943,31.0749,316117.0
2018-09-05 09:30:00,38.44,38.76,38.34,38.65,66446.0,31.0104,31.2685,30.9297,31.1798,66446.0
2018-09-05 09:40:00,38.67,38.68,38.36,38.5,32166.0,31.1959,31.204,30.9459,31.0588,32166.0
2018-09-05 09:50:00,38.5,38.65,38.37,38.58,81587.0,31.0588,31.1798,30.9539,31.1233,81587.0
2018-09-05 10:00:00,38.59,38.88,38.59,38.78,102881.0,31.1314,31.3654,31.1314,31.2847,102881.0
2018-09-05 10:10:00,38.79,38.79,38.35,38.38,100153.0,31.2927,31.2927,30.9378,30.962,100153.0
2018-09-05 10:20:00,38.38,38.5,38.29,38.49,62269.0,30.962,31.0588,30.8894,31.0507,62269.0
2018-09-05 10:30:00,38.48,38.48,38.26,38.4,42692.0,31.0427,31.0427,30.8652,30.9781,42692.0
2018-09-05 10:40:00,38.39,38.49,38.33,38.41,62144.0,30.9701,31.0507,30.9217,30.9862,62144.0
2018-09-05 10:50:00,38.42,38.55,38.39,38.55,49017.0,30.9943,31.0991,30.9701,31.0991,49017.0
2018-09-05 11:00:00,38.56,38.58,38.42,38.45,73717.0,31.1072,31.1233,30.9943,31.0185,73717.0
2018-09-05 11:10:00,38.45,38.6,38.43,38.52,43405.0,31.0185,31.1395,31.0023,31.0749,43405.0
2018-09-05 11:20:00,38.52,38.59,38.37,38.38,58691.0,31.0749,31.1314,30.9539,30.962,58691.0
2018-09-05 11:30:00,38.39,38.5,38.37,38.5,36768.0,30.9701,31.0588,30.9539,31.0588,36768.0
2018-09-05 11:40:00,38.51,38.53,38.48,38.5,35340.0,31.0669,31.083,31.0427,31.0588,35340.0
2018-09-05 11:50:00,38.5,38.67,38.5,38.67,42377.0,31.0588,31.1959,31.0588,31.1959,42377.0
2018-09-05 12:00:00,38.65,38.73,38.64,38.69,44996.0,31.1798,31.2443,31.1717,31.2121,44996.0
2018-09-05 12:10:00,38.69,38.83,38.68,38.79,46664.0,31.2121,31.325,31.204,31.2927,46664.0
2018-09-05 12:20:00,38.81,38.82,38.67,38.76,34092.0,31.3089,31.3169,31.1959,31.2685,34092.0
2018-09-05 12:30:00,38.75,38.84,38.74,38.78,24653.0,31.2605,31.3331,31.2524,31.2847,24653.0
2018-09-05 12:40:00,38.78,38.84,38.77,38.82,26193.0,31.2847,31.3331,31.2766,31.3169,26193.0
2018-09-05 12:50:00,38.81,38.85,38.77,38.78,33932.0,31.3089,31.3411,31.2766,31.2847,33932.0
2018-09-05 13:00:00,38.78,38.78,38.65,38.73,32266.0,31.2847,31.2847,31.1798,31.2443,32266.0
2018-09-05 13:10:00,38.73,38.85,38.73,38.85,26172.0,31.2443,31.3411,31.2443,31.3411,26172.0
2018-09-05 13:20:00,38.84,38.87,38.77,38.86,37197.0,31.3331,31.3573,31.2766,31.3492,37197.0
2018-09-05 13:30:00,38.87,38.93,38.78,38.79,33207.0,31.3573,31.4057,31.2847,31.2927,33207.0
2018-09-05 13:40:00,38.8,38.82,38.74,38.74,21539.0,31.3008,31.3169,31.2524,31.2524,21539.0
2018-09-05 13:50:00,38.76,38.77,38.69,38.74,28088.0,31.2685,31.2766,31.2121,31.2524,28088.0
2018-09-05 14:00:00,38.74,38.81,38.72,38.77,32474.0,31.2524,31.3089,31.2363,31.2766,32474.0
2018-09-05 14:10:00,38.79,38.89,38.77,38.88,36684.0,31.2927,31.3734,31.2766,31.3654,36684.0
2018-09-05 14:20:00,38.89,38.99,38.89,38.97,84098.0,31.3734,31.4541,31.3734,31.438,84098.0
2018-09-05 14:30:00,38.98,39.05,38.88,38.96,110912.0,31.446,31.5025,31.3654,31.4299,110912.0
2018-09-05 14:40:00,38.96,39.11,38.95,39.05,77904.0,31.4299,31.5509,31.4218,31.5025,77904.0
2018-09-05 14:50:00,39.05,39.06,38.94,39.01,59518.0,31.5025,31.5106,31.4138,31.4702,59518.0
2018-09-05 15:00:00,39.01,39.1,38.96,39.01,83668.0,31.4702,31.5428,31.4299,31.4702,83668.0
2018-09-05 15:10:00,39.02,39.08,38.99,39.05,73514.0,31.4783,31.5267,31.4541,31.5025,73514.0
2018-09-05 15:20:00,39.05,39.09,39.0,39.07,60786.0,31.5025,31.5348,31.4622,31.5186,60786.0
2018-09-05 15:30:00,39.08,39.24,39.07,39.2,108881.0,31.5267,31.6558,31.5186,31.6235,108881.0
2018-09-05 15:40:00,39.2,39.2,39.05,39.07,278825.0,31.6235,31.6235,31.5025,31.5186,278825.0
2018-09-05 15:50:00,39.06,39.07,38.94,39.05,391721.0,31.5106,31.5186,31.4138,31.5025,391721.0
2018-09-06 09:30:00,39.24,39.71,39.21,39.24,103549.0,31.6558,32.0349,31.6316,31.6558,103549.0
2018-09-06 09:40:00,39.26,39.32,39.11,39.25,55581.0,31.6719,31.7203,31.5509,31.6638,55581.0
2018-09-06 09:50:00,39.25,39.48,39.2,39.48,63744.0,31.6638,31.8494,31.6235,31.8494,63744.0
2018-09-06 10:00:00,39.48,39.49,39.2,39.2,50182.0,31.8494,31.8575,31.6235,31.6235,50182.0
2018-09-06 10:10:00,39.19,39.23,39.08,39.19,37372.0,31.6154,31.6477,31.5267,31.6154,37372.0
2018-09-06 10:20:00,39.18,39.26,39.13,39.25,32574.0,31.6074,31.6719,31.567,31.6638,32574.0
2018-09-06 10:30:00,39.26,39.26,39.1,39.26,44681.0,31.6719,31.6719,31.5428,31.6719,44681.0
2018-09-06 10:40:00,39.25,39.28,39.17,39.18,33462.0,31.6638,31.688,31.5993,31.6074,33462.0
2018-09-06 10:50:00,39.18,39.22,39.12,39.12,24979.0,31.6074,31.6396,31.559,31.559,24979.0
2018-09-06 11:00:00,39.13,39.14,38.91,38.93,64013.0,31.567,31.5751,31.3896,31.4057,64013.0
2018-09-06 11:10:00,38.93,38.98,38.85,38.89,53993.0,31.4057,31.446,31.3411,31.3734,53993.0
2018-09-06 11:20:00,38.89,39.07,38.89,39.02,47064.0,31.3734,31.5186,31.3734,31.4783,47064.0
2018-09-06 11:30:00,39.01,39.08,38.99,39.03,32829.0,31.4702,31.5267,31.4541,31.4864,32829.0
2018-09-06 11:40:00,39.02,39.09,39.01,39.04,25858.0,31.4783,31.5348,31.4702,31.4944,25858.0
2018-09-06 11:50:00,39.04,39.16,39.01,39.13,30905.0,31.4944,31.5912,31.4702,31.567,30905.0
2018-09-06 12:00:00,39.13,39.13,38.98,38.98,30341.0,31.567,31.567,31.446,31.446,30341.0
2018-09-06 12:10:00,38.97,38.97,38.89,38.97,28579.0,31.438,31.438,31.3734,31.438,28579.0
2018-09-06 12:20:00,38.97,39.03,38.93,38.97,36489.0,31.438,31.4864,31.4057,31.438,36489.0
2018-09-06 12:30:00,38.98,39.03,38.97,39.0,24866.0,31.446,31.4864,31.438,31.4622,24866.0
2018-09-06 12:40:00,38.99,39.11,38.98,39.06,24027.0,31.4541,31.5509,31.446,31.5106,24027.0
2018-09-06 12:50:00,39.06,39.06,38.99,39.02,27195.0,31.5106,31.5106,31.4541,31.4783,27195.0
2018-09-06 13:00:00,39.03,39.04,38.91,38.95,23901.0,31.4864,31.4944,31.3896,31.4218,23901.0
2018-09-06 13:10:00,38.94,38.94,38.89,38.92,41369.0,31.4138,31.4138,31.3734,31.3976,41369.0
2018-09-06 13:20:00,38.92,38.92,38.83,38.84,52262.0,31.3976,31.3976,31.325,31.3331,52262.0
2018-09-06 13:30:00,38.85,38.85,38.76,38.84,73019.0,31.3411,31.3411,31.2685,31.3331,73019.0
2018-09-06 13:40:00,38.84,38.87,38.8,38.85,30618.0,31.3331,31.3573,31.3008,31.3411,30618.0
2018-09-06 13:50:00,38.85,38.85,38.79,38.84,23814.0,31.3411,31.3411,31.2927,31.3331,23814.0
2018-09-06 14:00:00,38.84,38.86,38.78,38.78,65822.0,31.3331,31.3492,31.2847,31.2847,65822.0
2018-09-06 14:10:00,38.78,38.79,38.67,38.7,59460.0,31.2847,31.2927,31.1959,31.2201,59460.0
2018-09-06 14:20:00,38.7,38.73,38.67,38.73,21892.0,31.2201,31.2443,31.1959,31.2443,21892.0
2018-09-06 14:30:00,38.73,38.75,38.69,38.73,42565.0,31.2443,31.2605,31.2121,31.2443,42565.0
2018-09-06 14:40:00,38.73,38.73,38.6,38.63,53084.0,31.2443,31.2443,31.1395,31.1637,53084.0
2018-09-06 14:50:00,38.63,38.63,38.57,38.6,46811.0,31.1637,31.1637,31.1153,31.1395,46811.0
2018-09-06 15:00:00,38.61,38.72,38.61,38.71,49189.0,31.1475,31.2363,31.1475,31.2282,49189.0
2018-09-06 15:10:00,38.71,38.72,38.65,38.67,39678.0,31.2282,31.2363,31.1798,31.1959,39678.0
2018-09-06 15:20:00,38.68,38.68,38.61,38.62,66476.0,31.204,31.204,31.1475,31.1556,66476.0
2018-09-06 15:30:00,38.62,38.63,38.44,38.45,113286.0,31.1556,31.1637,31.0104,31.0185,113286.0
2018-09-06 15:40:00,38.46,38.46,38.38,38.4,87258.0,31.0265,31.0265,30.962,30.9781,87258.0
2018-09-06 15:50:00,38.4,38.47,38.27,38.34,355514.0,30.9781,31.0346,30.8733,30.9297,355514.0
2018-09-07 09:30:00,38.0,38.53,37.68,38.36,89267.0,30.6554,31.083,30.3973,30.9459,89267.0
2018-09-07 09:40:00,38.34,38.72,38.3,38.65,33350.0,30.9297,31.2363,30.8975,31.1798,33350.0
2018-09-07 09:50:00,38.66,38.85,38.6,38.62,37973.0,31.1879,31.3411,31.1395,31.1556,37973.0
2018-09-07 10:00:00,38.63,38.67,38.35,38.62,47007.0,31.1637,31.1959,30.9378,31.1556,47007.0
2018-09-07 10:10:00,38.64,38.75,38.58,38.73,21731.0,31.1717,31.2605,31.1233,31.2443,21731.0
2018-09-07 10:20:00,38.72,38.76,38.63,38.64,38411.0,31.2363,31.2685,31.1637,31.1717,38411.0
2018-09-07 10:30:00,38.65,38.73,38.61,38.65,42484.0,31.1798,31.2443,31.1475,31.1798,42484.0
2018-09-07 10:40:00,38.67,38.74,38.63,38.69,33422.0,31.1959,31.2524,31.1637,31.2121,33422.0
2018-09-07 10:50:00,38.7,38.72,38.61,38.64,23859.0,31.2201,31.2363,31.1475,31.1717,23859.0
2018-09-07 11:00:00,38.63,38.64,38.51,38.52,23773.0,31.1637,31.1717,31.0669,31.0749,23773.0
2018-09-07 11:10:00,38.51,38.62,38.46,38.54,26701.0,31.0669,31.1556,31.0265,31.0911,26701.0
2018-09-07 11:20:00,38.56,38.57,38.48,38.49,25013.0,31.1072,31.1153,31.0427,31.0507,25013.0
2018-09-07 11:30:00,38.5,38.5,38.43,38.48,29206.0,31.0588,31.0588,31.0023,31.0427,29206.0
2018-09-07 11:40:00,38.48,38.53,38.47,38.5,42522.0,31.0427,31.083,31.0346,31.0588,42522.0
2018-09-07 11:50:00,38.5,38.5,38.39,38.46,70225.0,31.0588,31.0588,30.9701,31.0265,70225.0
2018-09-07 12:00:00,38.47,38.54,38.4,38.43,48222.0,31.0346,31.0911,30.9781,31.0023,48222.0
2018-09-07 12:10:00,38.42,38.47,38.26,38.26,22392.0,30.9943,31.0346,30.8652,30.8652,22392.0
2018-09-07 12:20:00,38.24,38.25,38.11,38.13,26744.0,30.849,30.8571,30.7442,30.7603,26744.0
2018-09-07 12:30:00,38.12,38.19,38.08,38.17,43855.0,30.7522,30.8087,30.72,30.7926,43855.0
2018-09-07 12:40:00,38.17,38.21,38.11,38.13,58103.0,30.7926,30.8248,30.7442,30.7603,58103.0
2018-09-07 12:50:00,38.13,38.14,38.1,38.1,41595.0,30.7603,30.7684,30.7361,30.7361,41595.0
2018-09-07 13:00:00,38.12,38.15,38.09,38.13,22588.0,30.7522,30.7764,30.728,30.7603,22588.0
2018-09-07 13:10:00,38.13,38.14,38.04,38.04,22284.0,30.7603,30.7684,30.6877,30.6877,22284.0
2018-09-07 13:20:00,38.05,38.11,37.99,38.11,22732.0,30.6958,30.7442,30.6474,30.7442,22732.0
2018-09-07 13:30:00,38.11,38.12,38.0,38.03,18792.0,30.7442,30.7522,30.6554,30.6796,18792.0
2018-09-07 13:40:00,38.04,38.11,38.02,38.06,25485.0,30.6877,30.7442,30.6716,30.7038,25485.0
2018-09-07 13:50:00,38.07,38.12,38.07,38.07,18576.0,30.7119,30.7522,30.7119,30.7119,18576.0
2018-09-07 14:00:00,38.06,38.07,37.96,37.96,28198.0,30.7038,30.7119,30.6232,30.6232,28198.0
2018-09-07 14:10:00,37.97,38.06,37.96,38.0,14039.0,30.6312,30.7038,30.6232,30.6554,14039.0
2018-09-07 14:20:00,38.01,38.1,37.97,38.04,37423.0,30.6635,30.7361,30.6312,30.6877,37423.0
2018-09-07 14:30:00,38.03,38.06,38.0,38.05,20965.0,30.6796,30.7038,30.6554,30.6958,20965.0
2018-09-07 14:40:00,38.05,38.08,38.03,38.04,54118.0,30.6958,30.72,30.6796,30.6877,54118.0
2018-09-07 14:50:00,38.03,38.04,37.97,38.0,22822.0,30.6796,30.6877,30.6312,30.6554,22822.0
2018-09-07 15:00:00,37.98,38.02,37.97,38.01,31122.0,30.6393,30.6716,30.6312,30.6635,31122.0
2018-09-07 15:10:00,38.0,38.07,38.0,38.04,38250.0,30.6554,30.7119,30.6554,30.6877,38250.0
2018-09-07 15:20:00,38.03,38.08,37.99,38.05,43337.0,30.6796,30.72,30.6474,30.6958,43337.0
2018-09-07 15:30:00,38.06,38.07,38.01,38.06,56647.0,30.7038,30.7119,30.6635,30.7038,56647.0
2018-09-07 15:40:00,38.05,38.11,38.04,38.1,99517.0,30.6958,30.7442,30.6877,30.7361,99517.0
2018-09-07 15:50:00,38.1,38.14,38.07,38.08,187781.0,30.7361,30.7684,30.7119,30.72,187781.0
2018-09-10 09:30:00,38.22,38.59,38.2,38.52,45348.0,30.8329,31.1314,30.8168,31.0749,45348.0
2018-09-10 09:40:00,38.5,38.87,38.5,38.82,57365.0,31.0588,31.3573,31.0588,31.3169,57365.0
2018-09-10 09:50:00,38.79,38.83,38.51,38.59,65866.0,31.2927,31.325,31.0669,31.1314,65866.0
2018-09-10 10:00:00,38.59,38.79,38.57,38.64,46113.0,31.1314,31.2927,31.1153,31.1717,46113.0
2018-09-10 10:10:00,38.65,38.83,38.65,38.82,48906.0,31.1798,31.325,31.1798,31.3169,48906.0
2018-09-10 10:20:00,38.85,39.0,38.83,39.0,49993.0,31.3411,31.4622,31.325,31.4622,49993.0
2018-09-10 10:30:00,39.0,39.14,38.92,39.13,76404.0,31.4622,31.5751,31.3976,31.567,76404.0
2018-09-10 10:40:00,39.12,39.23,39.07,39.2,58842.0,31.559,31.6477,31.5186,31.6235,58842.0
2018-09-10 10:50:00,39.2,39.3,39.03,39.04,50772.0,31.6235,31.7042,31.4864,31.4944,50772.0
2018-09-10 11:00:00,39.03,39.08,38.96,39.02,57175.0,31.4864,31.5267,31.4299,31.4783,57175.0
2018-09-10 11:10:00,39.03,39.12,39.02,39.1,34352.0,31.4864,31.559,31.4783,31.5428,34352.0
2018-09-10 11:20:00,39.1,39.1,38.9,38.96,29220.0,31.5428,31.5428,31.3815,31.4299,29220.0
2018-09-10 11:30:00,38.96,39.01,38.87,38.87,24795.0,31.4299,31.4702,31.3573,31.3573,24795.0
2018-09-10 11:40:00,38.87,38.93,38.82,38.93,32612.0,31.3573,31.4057,31.3169,31.4057,32612.0
2018-09-10 11:50:00,38.92,39.0,38.89,38.93,29738.0,31.3976,31.4622,31.3734,31.4057,29738.0
2018-09-10 12:00:00,38.92,39.0,38.89,38.99,25516.0,31.3976,31.4622,31.3734,31.4541,25516.0
2018-09-10 12:10:00,38.98,39.02,38.96,38.99,25590.0,31.446,31.4783,31.4299,31.4541,25590.0
2018-09-10 12:20:00,38.98,39.08,38.98,38.99,26312.0,31.446,31.5267,31.446,31.4541,26312.0
2018-09-10 12:30:00,38.99,39.06,38.98,39.05,22123.0,31.4541,31.5106,31.446,31.5025,22123.0
2018-09-10 12:40:00,39.05,39.11,39.04,39.09,24326.0,31.5025,31.5509,31.4944,31.5348,24326.0
2018-09-10 12:50:00,39.09,39.09,39.03,39.07,37149.0,31.5348,31.5348,31.4864,31.5186,37149.0
2018-09-10 13:00:00,39.07,39.18,39.06,39.15,26769.0,31.5186,31.6074,31.5106,31.5832,26769.0
2018-09-10 13:10:00,39.15,39.22,39.15,39.2,19774.0,31.5832,31.6396,31.5832,31.6235,19774.0
2018-09-10 13:20:00,39.18,39.21,39.06,39.09,36879.0,31.6074,31.6316,31.5106,31.5348,36879.0
2018-09-10 13:30:00,39.09,39.11,39.04,39.09,15686.0,31.5348,31.5509,31.4944,31.5348,15686.0
2018-09-10 13:40:00,39.09,39.14,39.08,39.13,18131.0,31.5348,31.5751,31.5267,31.567,18131.0
2018-09-10 13:50:00,39.13,39.21,39.13,39.21,18597.0,31.567,31.6316,31.567,31.6316,18597.0
2018-09-10 14:00:00,39.21,39.29,39.2,39.27,31681.0,31.6316,31.6961,31.6235,31.68,31681.0
2018-09-10 14:10:00,39.28,39.35,39.27,39.3,45890.0,31.688,31.7445,31.68,31.7042,45890.0
2018-09-10 14:20:00,39.3,39.36,39.29,39.36,30064.0,31.7042,31.7526,31.6961,31.7526,30064.0
2018-09-10 14:30:00,39.35,39.4,39.32,39.33,28604.0,31.7445,31.7848,31.7203,31.7284,28604.0
2018-09-10 14:40:00,39.33,39.36,39.3,39.3,27704.0,31.7284,31.7526,31.7042,31.7042,27704.0
2018-09-10 14:50:00,39.3,39.35,39.29,39.33,36772.0,31.7042,31.7445,31.6961,31.7284,36772.0
2018-09-10 15:00:00,39.33,39.38,39.3,39.31,32732.0,31.7284,31.7687,31.7042,31.7122,32732.0
2018-09-10 15:10:00,39.31,39.34,39.3,39.32,29386.0,31.7122,31.7364,31.7042,31.7203,29386.0
2018-09-10 15:20:00,39.33,39.34,39.29,39.31,47945.0,31.7284,31.7364,31.6961,31.7122,47945.0
2018-09-10 15:30:00,39.3,39.39,39.29,39.35,57032.0,31.7042,31.7768,31.6961,31.7445,57032.0
2018-09-10 15:40:00,39.35,39.4,39.33,39.35,89527.0,31.7445,31.7848,31.7284,31.7445,89527.0
2018-09-10 15:50:00,39.34,39.39,39.28,39.32,261335.0,31.7364,31.7768,31.688,31.7203,261335.0
2018-09-11 09:30:00,39.23,39.74,39.23,39.47,54878.0,31.6477,32.0591,31.6477,31.8413,54878.0
2018-09-11 09:40:00,39.43,39.56,39.13,39.27,101308.0,31.809,31.9139,31.567,31.68,101308.0
2018-09-11 09:50:00,39.23,39.24,39.06,39.13,50421.0,31.6477,31.6558,31.5106,31.567,50421.0
2018-09-11 10:00:00,39.15,39.17,39.06,39.07,29923.0,31.5832,31.5993,31.5106,31.5186,29923.0
2018-09-11 10:10:00,39.06,39.16,38.98,39.08,35409.0,31.5106,31.5912,31.446,31.5267,35409.0
2018-09-11 10:20:00,39.07,39.25,39.05,39.1,25562.0,31.5186,31.6638,31.5025,31.5428,25562.0
2018-09-11 10:30:00,39.1,39.18,38.9,38.94,34464.0,31.5428,31.6074,31.3815,31.4138,34464.0
2018-09-11 10:40:00,38.94,38.96,38.79,38.86,28730.0,31.4138,31.4299,31.2927,31.3492,28730.0
2018-09-11 10:50:00,38.87,38.9,38.75,38.8,32135.0,31.3573,31.3815,31.2605,31.3008,32135.0
2018-09-11 11:00:00,38.79,38.95,38.78,38.91,33831.0,31.2927,31.4218,31.2847,31.3896,33831.0
2018-09-11 11:10:00,38.91,39.07,38.9,39.01,31393.0,31.3896,31.5186,31.3815,31.4702,31393.0
2018-09-11 11:20:00,39.02,39.12,38.94,39.11,25073.0,31.4783,31.559,31.4138,31.5509,25073.0
2018-09-11 11:30:00,39.12,39.15,39.06,39.1,21027.0,31.559,31.5832,31.5106,31.5428,21027.0
2018-09-11 11:40:00,39.1,39.11,39.03,39.08,26528.0,31.5428,31.5509,31.4864,31.5267,26528.0
2018-09-11 11:50:00,39.08,39.18,39.07,39.12,17970.0,31.5267,31.6074,31.5186,31.559,17970.0
2018-09-11 12:00:00,39.13,39.19,39.05,39.19,17771.0,31.567,31.6154,31.5025,31.6154,17771.0
2018-09-11 12:10:00,39.19,39.21,39.12,39.13,15943.0,31.6154,31.6316,31.559,31.567,15943.0
2018-09-11 12:20:00,39.13,39.2,39.13,39.16,17581.0,31.567,31.6235,31.567,31.5912,17581.0
2018-09-11 12:30:00,39.16,39.19,39.11,39.15,26662.0,31.5912,31.6154,31.5509,31.5832,26662.0
2018-09-11 12:40:00,39.15,39.15,39.09,39.14,28013.0,31.5832,31.5832,31.5348,31.5751,28013.0
2018-09-11 12:50:00,39.14,39.22,39.12,39.2,18563.0,31.5751,31.6396,31.559,31.6235,18563.0
2018-09-11 13:00:00,39.22,39.32,39.22,39.28,18179.0,31.6396,31.7203,31.6396,31.688,18179.0
2018-09-11 13:10:00,39.27,39.34,39.23,39.33,22997.0,31.68,31.7364,31.6477,31.7284,22997.0
2018-09-11 13:20:00,39.33,39.37,39.28,39.3,36351.0,31.7284,31.7606,31.688,31.7042,36351.0
2018-09-11 13:30:00,39.3,39.31,39.26,39.27,11338.0,31.7042,31.7122,31.6719,31.68,11338.0
2018-09-11 13:40:00,39.27,39.3,39.23,39.29,21744.0,31.68,31.7042,31.6477,31.6961,21744.0
2018-09-11 13:50:00,39.29,39.31,39.23,39.29,18320.0,31.6961,31.7122,31.6477,31.6961,18320.0
2018-09-11 14:00:00,39.3,39.35,39.3,39.34,14010.0,31.7042,31.7445,31.7042,31.7364,14010.0
2018-09-11 14:10:00,39.34,39.37,39.3,39.36,17995.0,31.7364,31.7606,31.7042,31.7526,17995.0
2018-09-11 14:20:00,39.36,39.43,39.35,39.4,37127.0,31.7526,31.809,31.7445,31.7848,37127.0
2018-09-11 14:30:00,39.4,39.48,39.39,39.42,20072.0,31.7848,31.8494,31.7768,31.801,20072.0
2018-09-11 14:40:00,39.43,39.49,39.37,39.46,40178.0,31.809,31.8575,31.7606,31.8333,40178.0
2018-09-11 14:50:00,39.46,39.48,39.4,39.48,21579.0,31.8333,31.8494,31.7848,31.8494,21579.0
2018-09-11 15:00:00,39.48,39.51,39.41,39.42,27045.0,31.8494,31.8736,31.7929,31.801,27045.0
2018-09-11 15:10:00,39.43,39.49,39.41,39.43,21117.0,31.809,31.8575,31.7929,31.809,21117.0
2018-09-11 15:20:00,39.43,39.43,39.38,39.43,116946.0,31.809,31.809,31.7687,31.809,116946.0
2018-09-11 15:30:00,39.42,39.46,39.4,39.43,55126.0,31.801,31.8333,31.7848,31.809,55126.0
2018-09-11 15:40:00,39.43,39.45,39.39,39.45,94502.0,31.809,31.8252,31.7768,31.8252,94502.0
2018-09-11 15:50:00,39.45,39.49,39.41,39.44,182700.0,31.8252,31.8575,31.7929,31.8171,182700.0
2018-09-12 09:30:00,39.25,39.39,38.6,38.81,218338.0,31.6638,31.7768,31.1395,31.3089,218338.0
2018-09-12 09:40:00,38.77,38.95,38.56,38.63,37921.0,31.2766,31.4218,31.1072,31.1637,37921.0
2018-09-12 09:50:00,38.62,38.72,38.58,38.62,82105.0,31.1556,31.2363,31.1233,31.1556,82105.0
2018-09-12 10:00:00,38.63,38.67,38.37,38.38,55528.0,31.1637,31.1959,30.9539,30.962,55528.0
2018-09-12 10:10:00,38.38,38.41,38.19,38.24,46552.0,30.962,30.9862,30.8087,30.849,46552.0
2018-09-12 10:20:00,38.24,38.31,38.16,38.31,27138.0,30.849,30.9055,30.7845,30.9055,27138.0
2018-09-12 10:30:00,38.31,38.4,38.21,38.31,36225.0,30.9055,30.9781,30.8248,30.9055,36225.0
2018-09-12 10:40:00,38.32,38.47,38.28,38.33,41297.0,30.9136,31.0346,30.8813,30.9217,41297.0
2018-09-12 10:50:00,38.34,38.48,38.31,38.42,24521.0,30.9297,31.0427,30.9055,30.9943,24521.0
2018-09-12 11:00:00,38.41,38.44,38.16,38.21,46270.0,30.9862,31.0104,30.7845,30.8248,46270.0
2018-09-12 11:10:00,38.19,38.42,38.18,38.4,64998.0,30.8087,30.9943,30.8006,30.9781,64998.0
2018-09-12 11:20:00,38.39,38.5,38.32,38.35,33262.0,30.9701,31.0588,30.9136,30.9378,33262.0
2018-09-12 11:30:00,38.36,38.38,38.17,38.18,21011.0,30.9459,30.962,30.7926,30.8006,21011.0
2018-09-12 11:40:00,38.17,38.2,37.98,38.02,41410.0,30.7926,30.8168,30.6393,30.6716,41410.0
2018-09-12 11:50:00,38.01,38.12,37.95,38.09,17607.0,30.6635,30.7522,30.6151,30.728,17607.0
2018-09-12 12:00:00,38.09,38.23,38.09,38.14,23608.0,30.728,30.841,30.728,30.7684,23608.0
2018-09-12 12:10:00,38.11,38.2,38.11,38.18,18734.0,30.7442,30.8168,30.7442,30.8006,18734.0
2018-09-12 12:20:00,38.17,38.21,38.14,38.16,38644.0,30.7926,30.8248,30.7684,30.7845,38644.0
2018-09-12 12:30:00,38.17,38.18,38.04,38.04,75026.0,30.7926,30.8006,30.6877,30.6877,75026.0
2018-09-12 12:40:00,38.06,38.15,38.06,38.14,24256.0,30.7038,30.7764,30.7038,30.7684,24256.0
2018-09-12 12:50:00,38.15,38.17,38.02,38.04,23738.0,30.7764,30.7926,30.6716,30.6877,23738.0
2018-09-12 13:00:00,38.04,38.18,38.03,38.17,19672.0,30.6877,30.8006,30.6796,30.7926,19672.0
2018-09-12 13:10:00,38.17,38.18,38.1,38.18,14352.0,30.7926,30.8006,30.7361,30.8006,14352.0
2018-09-12 13:20:00,38.18,38.21,38.12,38.16,31333.0,30.8006,30.8248,30.7522,30.7845,31333.0
2018-09-12 13:30:00,38.16,38.32,38.16,38.24,21012.0,30.7845,30.9136,30.7845,30.849,21012.0
2018-09-12 13:40:00,38.24,38.26,38.17,38.21,17216.0,30.849,30.8652,30.7926,30.8248,17216.0
2018-09-12 13:50:00,38.22,38.25,38.16,38.18,23106.0,30.8329,30.8571,30.7845,30.8006,23106.0
2018-09-12 14:00:00,38.18,38.25,38.16,38.18,18793.0,30.8006,30.8571,30.7845,30.8006,18793.0
2018-09-12 14:10:00,38.18,38.23,38.14,38.2,68479.0,30.8006,30.841,30.7684,30.8168,68479.0
2018-09-12 14:20:00,38.2,38.3,38.19,38.25,26782.0,30.8168,30.8975,30.8087,30.8571,26782.0
2018-09-12 14:30:00,38.24,38.3,38.2,38.29,30114.0,30.849,30.8975,30.8168,30.8894,30114.0
2018-09-12 14:40:00,38.3,38.31,38.25,38.29,41174.0,30.8975,30.9055,30.8571,30.8894,41174.0
2018-09-12 14:50:00,38.29,38.29,38.19,38.23,31258.0,30.8894,30.8894,30.8087,30.841,31258.0
2018-09-12 15:00:00,38.23,38.26,38.21,38.23,31224.0,30.841,30.8652,30.8248,30.841,31224.0
2018-09-12 15:10:00,38.23,38.25,38.21,38.22,26227.0,30.841,30.8571,30.8248,30.8329,26227.0
2018-09-12 15:20:00,38.22,38.31,38.21,38.3,30385.0,30.8329,30.9055,30.8248,30.8975,30385.0
2018-09-12 15:30:00,38.29,38.33,38.25,38.26,59370.0,30.8894,30.9217,30.8571,30.8652,59370.0
2018-09-12 15:40:00,38.26,38.32,38.25,38.3,65610.0,30.8652,30.9136,30.8571,30.8975,65610.0
2018-09-12 15:50:00,38.3,38.3,38.17,38.19,250960.0,30.8975,30.8975,30.7926,30.8087,250960.0
2018-09-13 09:30:00,37.94,38.11,37.34,37.55,120867.0,30.7923,30.9302,30.3053,30.4757,120867.0
2018-09-13 09:40:00,37.55,37.56,37.12,37.24,64962.0,30.4757,30.4838,30.1267,30.2241,64962.0
2018-09-13 09:50:00,37.23,37.24,36.96,37.03,69980.0,30.216,30.2241,29.9969,30.0537,69980.0
2018-09-13 10:00:00,37.03,37.31,36.99,37.22,65258.0,30.0537,30.2809,30.0212,30.2079,65258.0
2018-09-13 10:10:00,37.23,37.31,37.18,37.23,34121.0,30.216,30.2809,30.1754,30.216,34121.0
2018-09-13 10:20:00,37.23,37.34,37.14,37.3,68167.0,30.216,30.3053,30.143,30.2728,68167.0
2018-09-13 10:30:00,37.31,37.4,37.29,37.36,42718.0,30.2809,30.354,30.2647,30.3215,42718.0
2018-09-13 10:40:00,37.36,37.51,37.36,37.5,43786.0,30.3215,30.4433,30.3215,30.4351,43786.0
2018-09-13 10:50:00,37.5,37.5,37.29,37.33,38397.0,30.4351,30.4351,30.2647,30.2972,38397.0
2018-09-13 11:00:00,37.32,37.33,37.24,37.27,28993.0,30.2891,30.2972,30.2241,30.2485,28993.0
2018-09-13 11:10:00,37.26,37.36,37.2,37.24,27742.0,30.2404,30.3215,30.1917,30.2241,27742.0
2018-09-13 11:20:00,37.24,37.31,37.19,37.21,25277.0,30.2241,30.2809,30.1836,30.1998,25277.0
2018-09-13 11:30:00,37.21,37.26,37.14,37.26,47792.0,30.1998,30.2404,30.143,30.2404,47792.0
2018-09-13 11:40:00,37.27,37.27,37.16,37.16,33768.0,30.2485,30.2485,30.1592,30.1592,33768.0
2018-09-13 11:50:00,37.16,37.32,37.15,37.25,16542.0,30.1592,30.2891,30.1511,30.2322,16542.0
2018-09-13 12:00:00,37.26,37.26,37.12,37.12,16600.0,30.2404,30.2404,30.1267,30.1267,16600.0
2018-09-13 12:10:00,37.13,37.22,37.11,37.2,30296.0,30.1349,30.2079,30.1186,30.1917,30296.0
2018-09-13 12:20:00,37.19,37.21,37.1,37.16,20487.0,30.1836,30.1998,30.1105,30.1592,20487.0
2018-09-13 12:30:00,37.16,37.22,37.12,37.19,14962.0,30.1592,30.2079,30.1267,30.1836,14962.0
2018-09-13 12:40:00,37.2,37.27,37.19,37.26,26910.0,30.1917,30.2485,30.1836,30.2404,26910.0
2018-09-13 12:50:00,37.26,37.29,37.24,37.27,17089.0,30.2404,30.2647,30.2241,30.2485,17089.0
2018-09-13 13:00:00,37.28,37.3,37.23,37.24,36693.0,30.2566,30.2728,30.216,30.2241,36693.0
2018-09-13 13:10:00,37.23,37.28,37.22,37.23,29335.0,30.216,30.2566,30.2079,30.216,29335.0
2018-09-13 13:20:00,37.24,37.26,37.2,37.21,27294.0,30.2241,30.2404,30.1917,30.1998,27294.0
2018-09-13 13:30:00,37.2,37.2,37.14,37.19,19696.0,30.1917,30.1917,30.143,30.1836,19696.0
2018-09-13 13:40:00,37.2,37.22,37.14,37.15,10534.0,30.1917,30.2079,30.143,30.1511,10534.0
2018-09-13 13:50:00,37.15,37.23,37.15,37.2,16349.0,30.1511,30.216,30.1511,30.1917,16349.0
2018-09-13 14:00:00,37.2,37.25,37.2,37.25,9881.0,30.1917,30.2322,30.1917,30.2322,9881.0
2018-09-13 14:10:00,37.25,37.3,37.24,37.26,16191.0,30.2322,30.2728,30.2241,30.2404,16191.0
2018-09-13 14:20:00,37.25,37.32,37.21,37.32,30669.0,30.2322,30.2891,30.1998,30.2891,30669.0
2018-09-13 14:30:00,37.31,37.31,37.26,37.29,25248.0,30.2809,30.2809,30.2404,30.2647,25248.0
2018-09-13 14:40:00,37.29,37.3,37.24,37.28,30295.0,30.2647,30.2728,30.2241,30.2566,30295.0
2018-09-13 14:50:00,37.27,37.28,37.23,37.26,17082.0,30.2485,30.2566,30.216,30.2404,17082.0
2018-09-13 15:00:00,37.26,37.32,37.26,37.3,43615.0,30.2404,30.2891,30.2404,30.2728,43615.0
2018-09-13 15:10:00,37.3,37.34,37.28,37.3,72333.0,30.2728,30.3053,30.2566,30.2728,72333.0
2018-09-13 15:20:00,37.3,37.3,37.17,37.18,103479.0,30.2728,30.2728,30.1673,30.1754,103479.0
2018-09-13 15:30:00,37.18,37.22,37.14,37.21,56631.0,30.1754,30.2079,30.143,30.1998,56631.0
2018-09-13 15:40:00,37.21,37.25,37.18,37.18,70956.0,30.1998,30.2322,30.1754,30.1754,70956.0
2018-09-13 15:50:00,37.19,37.23,37.14,37.19,290021.0,30.1836,30.216,30.143,30.1836,290021.0
2018-09-14 09:30:00,37.2,37.53,37.11,37.23,91583.0,30.1917,30.4595,30.1186,30.216,91583.0
2018-09-14 09:40:00,37.24,37.32,37.05,37.05,59809.0,30.2241,30.2891,30.0699,30.0699,59809.0
2018-09-14 09:50:00,37.06,37.08,36.88,36.98,28111.0,30.078,30.0943,29.932,30.0131,28111.0
2018-09-14 10:00:00,36.94,37.03,36.92,36.98,37369.0,29.9807,30.0537,29.9644,30.0131,37369.0
2018-09-14 10:10:00,36.97,36.99,36.82,36.92,41536.0,30.005,30.0212,29.8833,29.9644,41536.0
2018-09-14 10:20:00,36.91,36.97,36.86,36.96,30868.0,29.9563,30.005,29.9157,29.9969,30868.0
2018-09-14 10:30:00,36.98,37.02,36.9,36.96,133868.0,30.0131,30.0456,29.9482,29.9969,133868.0
2018-09-14 10:40:00,36.95,37.06,36.95,37.01,29962.0,29.9888,30.078,29.9888,30.0375,29962.0
2018-09-14 10:50:00,37.01,37.02,36.75,36.76,123800.0,30.0375,30.0456,29.8264,29.8346,123800.0
2018-09-14 11:00:00,36.77,36.79,36.68,36.73,46031.0,29.8427,29.8589,29.7696,29.8102,46031.0
2018-09-14 11:10:00,36.72,36.82,36.69,36.8,28650.0,29.8021,29.8833,29.7778,29.867,28650.0
2018-09-14 11:20:00,36.8,36.8,36.58,36.75,50909.0,29.867,29.867,29.6885,29.8264,50909.0
2018-09-14 11:30:00,36.76,36.81,36.69,36.77,29775.0,29.8346,29.8751,29.7778,29.8427,29775.0
2018-09-14 11:40:00,36.78,36.78,36.69,36.75,34519.0,29.8508,29.8508,29.7778,29.8264,34519.0
2018-09-14 11:50:00,36.76,36.76,36.67,36.74,20902.0,29.8346,29.8346,29.7615,29.8183,20902.0
2018-09-14 12:00:00,36.75,36.75,36.64,36.71,52945.0,29.8264,29.8264,29.7372,29.794,52945.0
2018-09-14 12:10:00,36.72,36.72,36.59,36.62,24306.0,29.8021,29.8021,29.6966,29.7209,24306.0
2018-09-14 12:20:00,36.61,36.64,36.46,36.55,66110.0,29.7128,29.7372,29.5911,29.6641,66110.0
2018-09-14 12:30:00,36.57,36.58,36.5,36.55,19037.0,29.6804,29.6885,29.6235,29.6641,19037.0
2018-09-14 12:40:00,36.54,36.58,36.48,36.52,23553.0,29.656,29.6885,29.6073,29.6398,23553.0
2018-09-14 12:50:00,36.51,36.56,36.48,36.52,25581.0,29.6317,29.6722,29.6073,29.6398,25581.0
2018-09-14 13:00:00,36.53,36.62,36.53,36.56,18332.0,29.6479,29.7209,29.6479,29.6722,18332.0
2018-09-14 13:10:00,36.55,36.57,36.5,36.56,53704.0,29.6641,29.6804,29.6235,29.6722,53704.0
2018-09-14 13:20:00,36.56,36.58,36.54,36.57,22142.0,29.6722,29.6885,29.656,29.6804,22142.0
2018-09-14 13:30:00,36.6,36.65,36.58,36.61,24290.0,29.7047,29.7453,29.6885,29.7128,24290.0
2018-09-14 13:40:00,36.61,36.61,36.58,36.59,7483.0,29.7128,29.7128,29.6885,29.6966,7483.0
2018-09-14 13:50:00,36.58,36.67,36.58,36.66,18390.0,29.6885,29.7615,29.6885,29.7534,18390.0
2018-09-14 14:00:00,36.68,36.73,36.64,36.66,31712.0,29.7696,29.8102,29.7372,29.7534,31712.0
2018-09-14 14:10:00,36.66,36.71,36.61,36.67,43463.0,29.7534,29.794,29.7128,29.7615,43463.0
2018-09-14 14:20:00,36.67,36.71,36.64,36.64,20410.0,29.7615,29.794,29.7372,29.7372,20410.0
2018-09-14 14:30:00,36.64,36.76,36.63,36.75,43820.0,29.7372,29.8346,29.7291,29.8264,43820.0
2018-09-14 14:40:00,36.76,36.84,36.75,36.82,37840.0,29.8346,29.8995,29.8264,29.8833,37840.0
2018-09-14 14:50:00,36.83,36.96,36.82,36.93,54525.0,29.8914,29.9969,29.8833,29.9725,54525.0
2018-09-14 15:00:00,36.94,36.96,36.9,36.91,67557.0,29.9807,29.9969,29.9482,29.9563,67557.0
2018-09-14 15:10:00,36.91,36.95,36.88,36.95,33114.0,29.9563,29.9888,29.932,29.9888,33114.0
2018-09-14 15:20:00,36.94,37.0,36.92,36.96,44354.0,29.9807,30.0293,29.9644,29.9969,44354.0
2018-09-14 15:30:00,36.96,36.98,36.87,36.9,58115.0,29.9969,30.0131,29.9238,29.9482,58115.0
2018-09-14 15:40:00,36.91,36.93,36.89,36.91,55030.0,29.9563,29.9725,29.9401,29.9563,55030.0
2018-09-14 15:50:00,36.92,36.93,36.87,36.91,219474.0,29.9644,29.9725,29.9238,29.9563,219474.0
2018-09-17 09:30:00,36.92,36.92,36.29,36.39,131849.0,29.9644,29.9644,29.4531,29.5343,131849.0
2018-09-17 09:40:00,36.42,36.78,36.4,36.75,26232.0,29.5586,29.8508,29.5424,29.8264,26232.0
2018-09-17 09:50:00,36.75,36.79,36.62,36.68,26177.0,29.8264,29.8589,29.7209,29.7696,26177.0
2018-09-17 10:00:00,36.67,36.76,36.6,36.67,25954.0,29.7615,29.8346,29.7047,29.7615,25954.0
2018-09-17 10:10:00,36.69,36.75,36.64,36.7,35565.0,29.7778,29.8264,29.7372,29.7859,35565.0
2018-09-17 10:20:00,36.68,36.74,36.58,36.59,37404.0,29.7696,29.8183,29.6885,29.6966,37404.0
2018-09-17 10:30:00,36.58,36.63,36.51,36.51,72825.0,29.6885,29.7291,29.6317,29.6317,72825.0
2018-09-17 10:40:00,36.52,36.69,36.52,36.64,26242.0,29.6398,29.7778,29.6398,29.7372,26242.0
2018-09-17 10:50:00,36.68,36.81,36.65,36.81,32361.0,29.7696,29.8751,29.7453,29.8751,32361.0
2018-09-17 11:00:00,36.8,36.97,36.8,36.97,41522.0,29.867,30.005,29.867,30.005,41522.0
2018-09-17 11:10:00,36.97,37.02,36.88,36.99,45499.0,30.005,30.0456,29.932,30.0212,45499.0
2018-09-17 11:20:00,36.98,37.0,36.87,36.94,31013.0,30.0131,30.0293,29.9238,29.9807,31013.0
2018-09-17 11:30:00,36.94,36.97,36.82,36.85,26619.0,29.9807,30.005,29.8833,29.9076,26619.0
2018-09-17 11:40:00,36.83,36.9,36.82,36.89,14954.0,29.8914,29.9482,29.8833,29.9401,14954.0
2018-09-17 11:50:00,36.9,36.92,36.75,36.78,15172.0,29.9482,29.9644,29.8264,29.8508,15172.0
2018-09-17 12:00:00,36.78,36.84,36.77,36.81,14053.0,29.8508,29.8995,29.8427,29.8751,14053.0
2018-09-17 12:10:00,36.82,36.82,36.74,36.76,10103.0,29.8833,29.8833,29.8183,29.8346,10103.0
2018-09-17 12:20:00,36.76,36.79,36.71,36.71,13481.0,29.8346,29.8589,29.794,29.794,13481.0
2018-09-17 12:30:00,36.7,36.76,36.7,36.71,13669.0,29.7859,29.8346,29.7859,29.794,13669.0
2018-09-17 12:40:00,36.68,36.75,36.68,36.75,9107.0,29.7696,29.8264,29.7696,29.8264,9107.0
2018-09-17 12:50:00,36.76,36.76,36.69,36.71,24203.0,29.8346,29.8346,29.7778,29.794,24203.0
2018-09-17 13:00:00,36.71,36.72,36.65,36.68,12100.0,29.794,29.8021,29.7453,29.7696,12100.0
2018-09-17 13:10:00,36.68,36.72,36.65,36.72,12347.0,29.7696,29.8021,29.7453,29.8021,12347.0
2018-09-17 13:20:00,36.72,36.75,36.68,36.68,10319.0,29.8021,29.8264,29.7696,29.7696,10319.0
2018-09-17 13:30:00,36.68,36.68,36.62,36.65,12220.0,29.7696,29.7696,29.7209,29.7453,12220.0
2018-09-17 13:40:00,36.64,36.73,36.62,36.72,42077.0,29.7372,29.8102,29.7209,29.8021,42077.0
2018-09-17 13:50:00,36.72,36.84,36.72,36.81,44634.0,29.8021,29.8995,29.8021,29.8751,44634.0
2018-09-17 14:00:00,36.82,36.91,36.79,36.91,61231.0,29.8833,29.9563,29.8589,29.9563,61231.0
2018-09-17 14:10:00,36.91,37.03,36.9,37.03,48223.0,29.9563,30.0537,29.9482,30.0537,48223.0
2018-09-17 14:20:00,37.03,37.13,37.02,37.09,32810.0,30.0537,30.1349,30.0456,30.1024,32810.0
2018-09-17 14:30:00,37.08,37.23,37.08,37.09,43230.0,30.0943,30.216,30.0943,30.1024,43230.0
2018-09-17 14:40:00,37.08,37.16,37.08,37.15,21547.0,30.0943,30.1592,30.0943,30.1511,21547.0
2018-09-17 14:50:00,37.15,37.15,36.99,37.01,43105.0,30.1511,30.1511,30.0212,30.0375,43105.0
2018-09-17 15:00:00,37.01,37.04,36.95,36.95,24032.0,30.0375,30.0618,29.9888,29.9888,24032.0
2018-09-17 15:10:00,36.95,36.97,36.9,36.9,22599.0,29.9888,30.005,29.9482,29.9482,22599.0
2018-09-17 15:20:00,36.9,36.97,36.88,36.94,34249.0,29.9482,30.005,29.932,29.9807,34249.0
2018-09-17 15:30:00,36.96,37.07,36.95,37.07,211139.0,29.9969,30.0862,29.9888,30.0862,211139.0
2018-09-17 15:40:00,37.07,37.13,37.02,37.03,170879.0,30.0862,30.1349,30.0456,30.0537,170879.0
2018-09-17 15:50:00,37.03,37.05,36.94,37.01,239166.0,30.0537,30.0699,29.9807,30.0375,239166.0
2018-09-18 09:30:00,36.94,37.19,36.58,37.18,53608.0,29.9807,30.1836,29.6885,30.1754,53608.0
2018-09-18 09:40:00,37.15,37.34,37.14,37.34,48353.0,30.1511,30.3053,30.143,30.3053,48353.0
2018-09-18 09:50:00,37.32,37.39,37.23,37.31,39553.0,30.2891,30.3459,30.216,30.2809,39553.0
2018-09-18 10:00:00,37.31,37.41,37.28,37.28,38070.0,30.2809,30.3621,30.2566,30.2566,38070.0
2018-09-18 10:10:00,37.3,37.46,37.24,37.4,19262.0,30.2728,30.4027,30.2241,30.354,19262.0
2018-09-18 10:20:00,37.37,37.4,37.21,37.24,15089.0,30.3296,30.354,30.1998,30.2241,15089.0
2018-09-18 10:30:00,37.24,37.33,37.15,37.29,19330.0,30.2241,30.2972,30.1511,30.2647,19330.0
2018-09-18 10:40:00,37.27,37.52,37.25,37.52,78719.0,30.2485,30.4514,30.2322,30.4514,78719.0
2018-09-18 10:50:00,37.53,37.6,37.42,37.51,57250.0,30.4595,30.5163,30.3702,30.4433,57250.0
2018-09-18 11:00:00,37.51,37.58,37.45,37.51,55657.0,30.4433,30.5001,30.3946,30.4433,55657.0
2018-09-18 11:10:00,37.52,37.59,37.45,37.56,58587.0,30.4514,30.5082,30.3946,30.4838,58587.0
2018-09-18 11:20:00,37.57,37.6,37.45,37.5,47298.0,30.492,30.5163,30.3946,30.4351,47298.0
2018-09-18 11:30:00,37.51,37.51,37.34,37.36,55541.0,30.4433,30.4433,30.3053,30.3215,55541.0
2018-09-18 11:40:00,37.37,37.39,37.25,37.26,23697.0,30.3296,30.3459,30.2322,30.2404,23697.0
2018-09-18 11:50:00,37.25,37.38,37.23,37.37,57799.0,30.2322,30.3378,30.216,30.3296,57799.0
2018-09-18 12:00:00,37.37,37.45,37.36,37.39,41298.0,30.3296,30.3946,30.3215,30.3459,41298.0
2018-09-18 12:10:00,37.38,37.41,37.38,37.4,14269.0,30.3378,30.3621,30.3378,30.354,14269.0
2018-09-18 12:20:00,37.4,37.4,37.29,37.32,20981.0,30.354,30.354,30.2647,30.2891,20981.0
2018-09-18 12:30:00,37.33,37.35,37.29,37.29,23673.0,30.2972,30.3134,30.2647,30.2647,23673.0
2018-09-18 12:40:00,37.29,37.32,37.27,37.29,15564.0,30.2647,30.2891,30.2485,30.2647,15564.0
2018-09-18 12:50:00,37.3,37.3,37.23,37.26,18958.0,30.2728,30.2728,30.216,30.2404,18958.0
2018-09-18 13:00:00,37.27,37.34,37.26,37.34,21869.0,30.2485,30.3053,30.2404,30.3053,21869.0
2018-09-18 13:10:00,37.33,37.35,37.28,37.34,15775.0,30.2972,30.3134,30.2566,30.3053,15775.0
2018-09-18 13:20:00,37.33,37.33,37.25,37.28,18840.0,30.2972,30.2972,30.2322,30.2566,18840.0
2018-09-18 13:30:00,37.26,37.31,37.26,37.3,8984.0,30.2404,30.2809,30.2404,30.2728,8984.0
2018-09-18 13:40:00,37.29,37.31,37.26,37.26,13303.0,30.2647,30.2809,30.2404,30.2404,13303.0
2018-09-18 13:50:00,37.26,37.27,37.22,37.23,14769.0,30.2404,30.2485,30.2079,30.216,14769.0
2018-09-18 14:00:00,37.23,37.24,37.19,37.23,26814.0,30.216,30.2241,30.1836,30.216,26814.0
2018-09-18 14:10:00,37.24,37.24,37.19,37.21,12488.0,30.2241,30.2241,30.1836,30.1998,12488.0
2018-09-18 14:20:00,37.2,37.21,37.15,37.17,17142.0,30.1917,30.1998,30.1511,30.1673,17142.0
2018-09-18 14:30:00,37.18,37.23,37.17,37.18,11783.0,30.1754,30.216,30.1673,30.1754,11783.0
2018-09-18 14:40:00,37.18,37.21,37.16,37.17,19527.0,30.1754,30.1998,30.1592,30.1673,19527.0
2018-09-18 14:50:00,37.18,37.19,37.13,37.14,20308.0,30.1754,30.1836,30.1349,30.143,20308.0
2018-09-18 15:00:00,37.14,37.16,37.11,37.13,16231.0,30.143,30.1592,30.1186,30.1349,16231.0
2018-09-18 15:10:00,37.14,37.19,37.13,37.19,18016.0,30.143,30.1836,30.1349,30.1836,18016.0
2018-09-18 15:20:00,37.2,37.2,37.11,37.14,32772.0,30.1917,30.1917,30.1186,30.143,32772.0
2018-09-18 15:30:00,37.14,37.15,37.12,37.13,25205.0,30.143,30.1511,30.1267,30.1349,25205.0
2018-09-18 15:40:00,37.14,37.14,37.08,37.12,52078.0,30.143,30.143,30.0943,30.1267,52078.0
2018-09-18 15:50:00,37.12,37.13,37.09,37.12,145871.0,30.1267,30.1349,30.1024,30.1267,145871.0
2018-09-19 09:30:00,37.04,37.31,37.03,37.16,75950.0,30.0618,30.2809,30.0537,30.1592,75950.0
2018-09-19 09:40:00,37.16,37.39,37.13,37.35,22052.0,30.1592,30.3459,30.1349,30.3134,22052.0
2018-09-19 09:50:00,37.36,37.36,37.24,37.31,18104.0,30.3215,30.3215,30.2241,30.2809,18104.0
2018-09-19 10:00:00,37.33,37.52,37.33,37.45,32274.0,30.2972,30.4514,30.2972,30.3946,32274.0
2018-09-19 10:10:00,37.44,37.48,37.33,37.47,25484.0,30.3865,30.4189,30.2972,30.4108,25484.0
2018-09-19 10:20:00,37.49,37.65,37.48,37.61,20749.0,30.427,30.5569,30.4189,30.5244,20749.0
2018-09-19 10:30:00,37.61,37.66,37.57,37.59,19061.0,30.5244,30.565,30.492,30.5082,19061.0
2018-09-19 10:40:00,37.59,37.65,37.53,37.53,17435.0,30.5082,30.5569,30.4595,30.4595,17435.0
2018-09-19 10:50:00,37.52,37.52,37.39,37.44,12070.0,30.4514,30.4514,30.3459,30.3865,12070.0
2018-09-19 11:00:00,37.44,37.51,37.41,37.51,15405.0,30.3865,30.4433,30.3621,30.4433,15405.0
2018-09-19 11:10:00,37.52,37.56,37.41,37.41,13848.0,30.4514,30.4838,30.3621,30.3621,13848.0
2018-09-19 11:20:00,37.42,37.43,37.31,37.33,14230.0,30.3702,30.3783,30.2809,30.2972,14230.0
2018-09-19 11:30:00,37.33,37.38,37.27,37.36,12024.0,30.2972,30.3378,30.2485,30.3215,12024.0
2018-09-19 11:40:00,37.34,37.34,37.28,37.29,11239.0,30.3053,30.3053,30.2566,30.2647,11239.0
2018-09-19 11:50:00,37.3,37.36,37.27,37.35,10804.0,30.2728,30.3215,30.2485,30.3134,10804.0
2018-09-19 12:00:00,37.34,37.39,37.3,37.31,10278.0,30.3053,30.3459,30.2728,30.2809,10278.0
2018-09-19 12:10:00,37.3,37.3,37.19,37.22,11497.0,30.2728,30.2728,30.1836,30.2079,11497.0
2018-09-19 12:20:00,37.23,37.28,37.22,37.23,12956.0,30.216,30.2566,30.2079,30.216,12956.0
2018-09-19 12:30:00,37.26,37.27,37.2,37.2,6702.0,30.2404,30.2485,30.1917,30.1917,6702.0
2018-09-19 12:40:00,37.19,37.26,37.15,37.26,11202.0,30.1836,30.2404,30.1511,30.2404,11202.0
2018-09-19 12:50:00,37.26,37.33,37.24,37.33,9089.0,30.2404,30.2972,30.2241,30.2972,9089.0
2018-09-19 13:00:00,37.33,37.39,37.31,37.37,31099.0,30.2972,30.3459,30.2809,30.3296,31099.0
2018-09-19 13:10:00,37.37,37.39,37.34,37.34,6611.0,30.3296,30.3459,30.3053,30.3053,6611.0
2018-09-19 13:20:00,37.34,37.45,37.34,37.43,19324.0,30.3053,30.3946,30.3053,30.3783,19324.0
2018-09-19 13:30:00,37.43,37.44,37.39,37.4,11865.0,30.3783,30.3865,30.3459,30.354,11865.0
2018-09-19 13:40:00,37.4,37.46,37.4,37.46,15002.0,30.354,30.4027,30.354,30.4027,15002.0
2018-09-19 13:50:00,37.46,37.52,37.45,37.48,16871.0,30.4027,30.4514,30.3946,30.4189,16871.0
2018-09-19 14:00:00,37.47,37.49,37.43,37.44,14966.0,30.4108,30.427,30.3783,30.3865,14966.0
2018-09-19 14:10:00,37.44,37.5,37.44,37.48,16551.0,30.3865,30.4351,30.3865,30.4189,16551.0
2018-09-19 14:20:00,37.48,37.49,37.4,37.41,11380.0,30.4189,30.427,30.354,30.3621,11380.0
2018-09-19 14:30:00,37.4,37.46,37.39,37.43,13078.0,30.354,30.4027,30.3459,30.3783,13078.0
2018-09-19 14:40:00,37.44,37.46,37.42,37.45,12370.0,30.3865,30.4027,30.3702,30.3946,12370.0
2018-09-19 14:50:00,37.45,37.45,37.36,37.36,10646.0,30.3946,30.3946,30.3215,30.3215,10646.0
2018-09-19 15:00:00,37.36,37.38,37.35,37.35,14014.0,30.3215,30.3378,30.3134,30.3134,14014.0
2018-09-19 15:10:00,37.35,37.45,37.27,37.34,76372.0,30.3134,30.3946,30.2485,30.3053,76372.0
2018-09-19 15:20:00,37.34,37.41,37.34,37.36,26848.0,30.3053,30.3621,30.3053,30.3215,26848.0
2018-09-19 15:30:00,37.36,37.42,37.35,37.42,47197.0,30.3215,30.3702,30.3134,30.3702,47197.0
2018-09-19 15:40:00,37.41,37.47,37.39,37.39,91760.0,30.3621,30.4108,30.3459,30.3459,91760.0
2018-09-19 15:50:00,37.4,37.43,37.37,37.38,152789.0,30.354,30.3783,30.3296,30.3378,152789.0
2018-09-20 09:30:00,37.27,37.45,36.64,37.05,164270.0,30.2485,30.3946,29.7372,30.0699,164270.0
2018-09-20 09:40:00,37.04,37.04,36.72,36.97,58475.0,30.0618,30.0618,29.8021,30.005,58475.0
2018-09-20 09:50:00,36.95,37.03,36.69,36.71,58340.0,29.9888,30.0537,29.7778,29.794,58340.0
2018-09-20 10:00:00,36.71,36.83,36.46,36.51,107514.0,29.794,29.8914,29.5911,29.6317,107514.0
2018-09-20 10:10:00,36.5,36.53,36.44,36.5,67992.0,29.6235,29.6479,29.5748,29.6235,67992.0
2018-09-20 10:20:00,36.49,36.6,36.46,36.57,40771.0,29.6154,29.7047,29.5911,29.6804,40771.0
2018-09-20 10:30:00,36.57,36.69,36.56,36.69,40911.0,29.6804,29.7778,29.6722,29.7778,40911.0
2018-09-20 10:40:00,36.69,36.82,36.65,36.73,41244.0,29.7778,29.8833,29.7453,29.8102,41244.0
2018-09-20 10:50:00,36.72,36.78,36.68,36.72,22185.0,29.8021,29.8508,29.7696,29.8021,22185.0
2018-09-20 11:00:00,36.73,36.8,36.6,36.63,46236.0,29.8102,29.867,29.7047,29.7291,46236.0
2018-09-20 11:10:00,36.64,36.64,36.55,36.63,13993.0,29.7372,29.7372,29.6641,29.7291,13993.0
2018-09-20 11:20:00,36.63,36.71,36.58,36.67,41518.0,29.7291,29.794,29.6885,29.7615,41518.0
2018-09-20 11:30:00,36.67,36.82,36.67,36.82,90221.0,29.7615,29.8833,29.7615,29.8833,90221.0
2018-09-20 11:40:00,36.81,36.83,36.75,36.75,23601.0,29.8751,29.8914,29.8264,29.8264,23601.0
2018-09-20 11:50:00,36.75,36.82,36.65,36.71,49151.0,29.8264,29.8833,29.7453,29.794,49151.0
2018-09-20 12:00:00,36.72,36.85,36.71,36.75,87264.0,29.8021,29.9076,29.794,29.8264,87264.0
2018-09-20 12:10:00,36.75,36.81,36.71,36.81,35128.0,29.8264,29.8751,29.794,29.8751,35128.0
2018-09-20 12:20:00,36.81,36.98,36.81,36.86,27771.0,29.8751,30.0131,29.8751,29.9157,27771.0
2018-09-20 12:30:00,36.88,37.0,36.87,36.99,55712.0,29.932,30.0293,29.9238,30.0212,55712.0
2018-09-20 12:40:00,36.99,37.09,36.99,37.05,15921.0,30.0212,30.1024,30.0212,30.0699,15921.0
2018-09-20 12:50:00,37.05,37.06,36.99,37.04,19830.0,30.0699,30.078,30.0212,30.0618,19830.0
2018-09-20 13:00:00,37.03,37.1,36.96,37.09,61087.0,30.0537,30.1105,29.9969,30.1024,61087.0
2018-09-20 13:10:00,37.08,37.08,36.99,37.07,27620.0,30.0943,30.0943,30.0212,30.0862,27620.0
2018-09-20 13:20:00,37.07,37.07,36.98,37.02,31386.0,30.0862,30.0862,30.0131,30.0456,31386.0
2018-09-20 13:30:00,37.03,37.12,37.02,37.09,55704.0,30.0537,30.1267,30.0456,30.1024,55704.0
2018-09-20 13:40:00,37.1,37.21,37.09,37.21,22299.0,30.1105,30.1998,30.1024,30.1998,22299.0
2018-09-20 13:50:00,37.22,37.22,37.1,37.1,23342.0,30.2079,30.2079,30.1105,30.1105,23342.0
2018-09-20 14:00:00,37.11,37.24,37.08,37.19,103891.0,30.1186,30.2241,30.0943,30.1836,103891.0
2018-09-20 14:10:00,37.18,37.28,37.13,37.23,55623.0,30.1754,30.2566,30.1349,30.216,55623.0
2018-09-20 14:20:00,37.23,37.29,37.21,37.29,28673.0,30.216,30.2647,30.1998,30.2647,28673.0
2018-09-20 14:30:00,37.29,37.29,37.17,37.18,40782.0,30.2647,30.2647,30.1673,30.1754,40782.0
2018-09-20 14:40:00,37.18,37.18,37.1,37.15,22925.0,30.1754,30.1754,30.1105,30.1511,22925.0
2018-09-20 14:50:00,37.16,37.16,37.12,37.13,17798.0,30.1592,30.1592,30.1267,30.1349,17798.0
2018-09-20 15:00:00,37.12,37.13,37.09,37.11,24954.0,30.1267,30.1349,30.1024,30.1186,24954.0
2018-09-20 15:10:00,37.11,37.21,37.11,37.19,28314.0,30.1186,30.1998,30.1186,30.1836,28314.0
2018-09-20 15:20:00,37.18,37.19,37.11,37.13,35246.0,30.1754,30.1836,30.1186,30.1349,35246.0
2018-09-20 15:30:00,37.13,37.17,37.09,37.17,55542.0,30.1349,30.1673,30.1024,30.1673,55542.0
2018-09-20 15:40:00,37.16,37.19,37.12,37.15,96835.0,30.1592,30.1836,30.1267,30.1511,96835.0
2018-09-20 15:50:00,37.14,37.19,37.13,37.15,277885.0,30.143,30.1836,30.1349,30.1511,277885.0
2018-09-21 09:30:00,37.32,37.55,37.14,37.5,123036.0,30.2891,30.4757,30.143,30.4351,123036.0
2018-09-21 09:40:00,37.47,37.64,37.44,37.54,30349.0,30.4108,30.5488,30.3865,30.4676,30349.0
2018-09-21 09:50:00,37.52,37.59,37.46,37.53,25725.0,30.4514,30.5082,30.4027,30.4595,25725.0
2018-09-21 10:00:00,37.51,37.69,37.45,37.63,113618.0,30.4433,30.5894,30.3946,30.5407,113618.0
2018-09-21 10:10:00,37.64,37.86,37.6,37.86,44554.0,30.5488,30.7273,30.5163,30.7273,44554.0
2018-09-21 10:20:00,37.86,37.88,37.75,37.87,37934.0,30.7273,30.7436,30.6381,30.7354,37934.0
2018-09-21 10:30:00,37.87,37.94,37.86,37.92,98041.0,30.7354,30.7923,30.7273,30.776,98041.0
2018-09-21 10:40:00,37.93,37.95,37.85,37.94,71807.0,30.7841,30.8004,30.7192,30.7923,71807.0
2018-09-21 10:50:00,37.93,37.96,37.86,37.93,39419.0,30.7841,30.8085,30.7273,30.7841,39419.0
2018-09-21 11:00:00,37.92,38.02,37.89,37.94,74479.0,30.776,30.8572,30.7517,30.7923,74479.0
2018-09-21 11:10:00,37.96,38.03,37.9,37.94,62907.0,30.8085,30.8653,30.7598,30.7923,62907.0
2018-09-21 11:20:00,37.93,38.11,37.92,38.1,32622.0,30.7841,30.9302,30.776,30.9221,32622.0
2018-09-21 11:30:00,38.1,38.14,38.06,38.12,36660.0,30.9221,30.9546,30.8896,30.9383,36660.0
2018-09-21 11:40:00,38.14,38.16,38.0,38.11,23951.0,30.9546,30.9708,30.841,30.9302,23951.0
2018-09-21 11:50:00,38.12,38.16,38.03,38.11,30587.0,30.9383,30.9708,30.8653,30.9302,30587.0
2018-09-21 12:00:00,38.11,38.14,38.06,38.14,32964.0,30.9302,30.9546,30.8896,30.9546,32964.0
2018-09-21 12:10:00,38.14,38.14,37.98,38.03,28126.0,30.9546,30.9546,30.8247,30.8653,28126.0
2018-09-21 12:20:00,38.04,38.07,38.0,38.03,25816.0,30.8734,30.8978,30.841,30.8653,25816.0
2018-09-21 12:30:00,38.04,38.06,37.95,37.97,19396.0,30.8734,30.8896,30.8004,30.8166,19396.0
2018-09-21 12:40:00,37.96,38.03,37.96,38.01,30009.0,30.8085,30.8653,30.8085,30.8491,30009.0
2018-09-21 12:50:00,38.01,38.03,37.93,37.95,19077.0,30.8491,30.8653,30.7841,30.8004,19077.0
2018-09-21 13:00:00,37.95,37.99,37.91,37.94,29819.0,30.8004,30.8328,30.7679,30.7923,29819.0
2018-09-21 13:10:00,37.95,38.01,37.93,37.97,38151.0,30.8004,30.8491,30.7841,30.8166,38151.0
2018-09-21 13:20:00,37.97,38.04,37.97,38.01,32607.0,30.8166,30.8734,30.8166,30.8491,32607.0
2018-09-21 13:30:00,38.02,38.04,37.93,38.0,37556.0,30.8572,30.8734,30.7841,30.841,37556.0
2018-09-21 13:40:00,38.01,38.08,38.0,38.07,21571.0,30.8491,30.9059,30.841,30.8978,21571.0
2018-09-21 13:50:00,38.07,38.07,37.99,38.02,15742.0,30.8978,30.8978,30.8328,30.8572,15742.0
2018-09-21 14:00:00,38.01,38.02,37.95,37.96,27609.0,30.8491,30.8572,30.8004,30.8085,27609.0
2018-09-21 14:10:00,37.97,37.98,37.86,37.93,79701.0,30.8166,30.8247,30.7273,30.7841,79701.0
2018-09-21 14:20:00,37.93,37.98,37.92,37.94,26913.0,30.7841,30.8247,30.776,30.7923,26913.0
2018-09-21 14:30:00,37.95,37.99,37.86,37.9,40143.0,30.8004,30.8328,30.7273,30.7598,40143.0
2018-09-21 14:40:00,37.9,38.01,37.89,38.01,33360.0,30.7598,30.8491,30.7517,30.8491,33360.0
2018-09-21 14:50:00,38.01,38.02,37.96,38.0,29259.0,30.8491,30.8572,30.8085,30.841,29259.0
2018-09-21 15:00:00,38.0,38.04,37.99,38.01,33572.0,30.841,30.8734,30.8328,30.8491,33572.0
2018-09-21 15:10:00,38.0,38.03,37.94,37.95,42008.0,30.841,30.8653,30.7923,30.8004,42008.0
2018-09-21 15:20:00,37.95,37.98,37.92,37.97,43599.0,30.8004,30.8247,30.776,30.8166,43599.0
2018-09-21 15:30:00,37.97,37.97,37.9,37.93,64769.0,30.8166,30.8166,30.7598,30.7841,64769.0
2018-09-21 15:40:00,37.93,37.93,37.86,37.86,101036.0,30.7841,30.7841,30.7273,30.7273,101036.0
2018-09-21 15:50:00,37.87,37.94,37.84,37.89,265482.0,30.7354,30.7923,30.7111,30.7517,265482.0
2018-09-24 09:30:00,37.97,37.98,37.51,37.73,40033.0,30.8166,30.8247,30.4433,30.6218,40033.0
2018-09-24 09:40:00,37.74,37.76,37.59,37.62,19908.0,30.6299,30.6462,30.5082,30.5325,19908.0
2018-09-24 09:50:00,37.61,37.74,37.56,37.62,27629.0,30.5244,30.6299,30.4838,30.5325,27629.0
2018-09-24 10:00:00,37.61,37.74,37.54,37.74,67918.0,30.5244,30.6299,30.4676,30.6299,67918.0
2018-09-24 10:10:00,37.74,37.78,37.69,37.73,56806.0,30.6299,30.6624,30.5894,30.6218,56806.0
2018-09-24 10:20:00,37.73,37.74,37.48,37.48,33960.0,30.6218,30.6299,30.4189,30.4189,33960.0
2018-09-24 10:30:00,37.47,37.48,37.11,37.14,71602.0,30.4108,30.4189,30.1186,30.143,71602.0
2018-09-24 10:40:00,37.13,37.13,36.7,36.78,200230.0,30.1349,30.1349,29.7859,29.8508,200230.0
2018-09-24 10:50:00,36.76,36.86,36.67,36.79,109023.0,29.8346,29.9157,29.7615,29.8589,109023.0
2018-09-24 11:00:00,36.79,36.99,36.79,36.98,57546.0,29.8589,30.0212,29.8589,30.0131,57546.0
2018-09-24 11:10:00,36.98,36.99,36.85,36.89,53823.0,30.0131,30.0212,29.9076,29.9401,53823.0
2018-09-24 11:20:00,36.9,36.98,36.9,36.95,48907.0,29.9482,30.0131,29.9482,29.9888,48907.0
2018-09-24 11:30:00,36.95,36.97,36.79,36.81,36988.0,29.9888,30.005,29.8589,29.8751,36988.0
2018-09-24 11:40:00,36.8,36.9,36.79,36.9,24179.0,29.867,29.9482,29.8589,29.9482,24179.0
2018-09-24 11:50:00,36.91,36.92,36.79,36.86,98197.0,29.9563,29.9644,29.8589,29.9157,98197.0
2018-09-24 12:00:00,36.87,37.03,36.85,37.03,24975.0,29.9238,30.0537,29.9076,30.0537,24975.0
2018-09-24 12:10:00,37.03,37.04,36.96,37.0,20399.0,30.0537,30.0618,29.9969,30.0293,20399.0
2018-09-24 12:20:00,37.01,37.07,37.0,37.04,15240.0,30.0375,30.0862,30.0293,30.0618,15240.0
2018-09-24 12:30:00,37.03,37.04,37.0,37.02,7608.0,30.0537,30.0618,30.0293,30.0456,7608.0
2018-09-24 12:40:00,37.02,37.09,37.02,37.05,11332.0,30.0456,30.1024,30.0456,30.0699,11332.0
2018-09-24 12:50:00,37.05,37.06,37.0,37.04,8828.0,30.0699,30.078,30.0293,30.0618,8828.0
2018-09-24 13:00:00,37.05,37.05,37.0,37.03,7100.0,30.0699,30.0699,30.0293,30.0537,7100.0
2018-09-24 13:10:00,37.04,37.04,36.98,37.02,25811.0,30.0618,30.0618,30.0131,30.0456,25811.0
2018-09-24 13:20:00,37.01,37.04,36.96,37.01,43604.0,30.0375,30.0618,29.9969,30.0375,43604.0
2018-09-24 13:30:00,37.01,37.04,36.99,37.01,12222.0,30.0375,30.0618,30.0212,30.0375,12222.0
2018-09-24 13:40:00,37.0,37.02,36.96,36.96,16802.0,30.0293,30.0456,29.9969,29.9969,16802.0
2018-09-24 13:50:00,36.96,36.98,36.83,36.9,126716.0,29.9969,30.0131,29.8914,29.9482,126716.0
2018-09-24 14:00:00,36.9,36.92,36.89,36.91,23251.0,29.9482,29.9644,29.9401,29.9563,23251.0
2018-09-24 14:10:00,36.92,36.94,36.91,36.92,14206.0,29.9644,29.9807,29.9563,29.9644,14206.0
2018-09-24 14:20:00,36.92,36.98,36.9,36.95,24450.0,29.9644,30.0131,29.9482,29.9888,24450.0
2018-09-24 14:30:00,36.95,36.95,36.89,36.9,17777.0,29.9888,29.9888,29.9401,29.9482,17777.0
2018-09-24 14:40:00,36.91,36.93,36.9,36.92,17687.0,29.9563,29.9725,29.9482,29.9644,17687.0
2018-09-24 14:50:00,36.92,36.92,36.89,36.92,21553.0,29.9644,29.9644,29.9401,29.9644,21553.0
2018-09-24 15:00:00,36.92,36.94,36.89,36.9,31429.0,29.9644,29.9807,29.9401,29.9482,31429.0
2018-09-24 15:10:00,36.9,36.91,36.89,36.91,50701.0,29.9482,29.9563,29.9401,29.9563,50701.0
2018-09-24 15:20:00,36.91,36.91,36.89,36.9,39170.0,29.9563,29.9563,29.9401,29.9482,39170.0
2018-09-24 15:30:00,36.91,36.92,36.83,36.9,83921.0,29.9563,29.9644,29.8914,29.9482,83921.0
2018-09-24 15:40:00,36.91,36.91,36.81,36.82,114953.0,29.9563,29.9563,29.8751,29.8833,114953.0
2018-09-24 15:50:00,36.82,36.83,36.65,36.67,272253.0,29.8833,29.8914,29.7453,29.7615,272253.0
2018-09-25 09:30:00,36.9,36.9,36.61,36.73,49777.0,29.9482,29.9482,29.7128,29.8102,49777.0
2018-09-25 09:40:00,36.7,36.78,36.5,36.51,49206.0,29.7859,29.8508,29.6235,29.6317,49206.0
2018-09-25 09:50:00,36.51,36.62,36.42,36.42,66234.0,29.6317,29.7209,29.5586,29.5586,66234.0
2018-09-25 10:00:00,36.42,36.56,36.35,36.4,110792.0,29.5586,29.6722,29.5018,29.5424,110792.0
2018-09-25 10:10:00,36.4,36.61,36.39,36.56,82142.0,29.5424,29.7128,29.5343,29.6722,82142.0
2018-09-25 10:20:00,36.57,36.75,36.55,36.72,44480.0,29.6804,29.8264,29.6641,29.8021,44480.0
2018-09-25 10:30:00,36.73,36.81,36.67,36.73,33480.0,29.8102,29.8751,29.7615,29.8102,33480.0
2018-09-25 10:40:00,36.73,36.86,36.73,36.84,30137.0,29.8102,29.9157,29.8102,29.8995,30137.0
2018-09-25 10:50:00,36.85,36.93,36.82,36.85,36193.0,29.9076,29.9725,29.8833,29.9076,36193.0
2018-09-25 11:00:00,36.84,36.87,36.76,36.83,33534.0,29.8995,29.9238,29.8346,29.8914,33534.0
2018-09-25 11:10:00,36.83,36.84,36.73,36.76,36051.0,29.8914,29.8995,29.8102,29.8346,36051.0
2018-09-25 11:20:00,36.76,36.9,36.75,36.9,29040.0,29.8346,29.9482,29.8264,29.9482,29040.0
2018-09-25 11:30:00,36.9,36.92,36.86,36.88,15662.0,29.9482,29.9644,29.9157,29.932,15662.0
2018-09-25 11:40:00,36.88,36.97,36.87,36.97,25633.0,29.932,30.005,29.9238,30.005,25633.0
2018-09-25 11:50:00,36.98,37.05,36.96,37.01,27226.0,30.0131,30.0699,29.9969,30.0375,27226.0
2018-09-25 12:00:00,37.02,37.04,36.94,37.01,29427.0,30.0456,30.0618,29.9807,30.0375,29427.0
2018-09-25 12:10:00,37.01,37.01,36.89,36.91,16615.0,30.0375,30.0375,29.9401,29.9563,16615.0
2018-09-25 12:20:00,36.9,36.97,36.9,36.95,25956.0,29.9482,30.005,29.9482,29.9888,25956.0
2018-09-25 12:30:00,36.95,36.98,36.93,36.95,12701.0,29.9888,30.0131,29.9725,29.9888,12701.0
2018-09-25 12:40:00,36.95,36.95,36.85,36.86,18384.0,29.9888,29.9888,29.9076,29.9157,18384.0
2018-09-25 12:50:00,36.86,36.92,36.8,36.89,43995.0,29.9157,29.9644,29.867,29.9401,43995.0
2018-09-25 13:00:00,36.89,36.92,36.87,36.88,13035.0,29.9401,29.9644,29.9238,29.932,13035.0
2018-09-25 13:10:00,36.89,36.89,36.83,36.87,22596.0,29.9401,29.9401,29.8914,29.9238,22596.0
2018-09-25 13:20:00,36.87,36.9,36.84,36.89,15320.0,29.9238,29.9482,29.8995,29.9401,15320.0
2018-09-25 13:30:00,36.9,36.93,36.83,36.84,19449.0,29.9482,29.9725,29.8914,29.8995,19449.0
2018-09-25 13:40:00,36.84,36.84,36.78,36.8,16100.0,29.8995,29.8995,29.8508,29.867,16100.0
2018-09-25 13:50:00,36.8,36.84,36.74,36.79,26074.0,29.867,29.8995,29.8183,29.8589,26074.0
2018-09-25 14:00:00,36.79,36.9,36.79,36.88,15423.0,29.8589,29.9482,29.8589,29.932,15423.0
2018-09-25 14:10:00,36.88,36.91,36.87,36.91,13220.0,29.932,29.9563,29.9238,29.9563,13220.0
2018-09-25 14:20:00,36.91,36.93,36.87,36.92,18862.0,29.9563,29.9725,29.9238,29.9644,18862.0
2018-09-25 14:30:00,36.92,36.94,36.9,36.93,15746.0,29.9644,29.9807,29.9482,29.9725,15746.0
2018-09-25 14:40:00,36.93,36.97,36.92,36.92,13519.0,29.9725,30.005,29.9644,29.9644,13519.0
2018-09-25 14:50:00,36.91,36.91,36.83,36.89,36114.0,29.9563,29.9563,29.8914,29.9401,36114.0
2018-09-25 15:00:00,36.9,36.92,36.85,36.91,16924.0,29.9482,29.9644,29.9076,29.9563,16924.0
2018-09-25 15:10:00,36.91,36.92,36.86,36.87,24980.0,29.9563,29.9644,29.9157,29.9238,24980.0
2018-09-25 15:20:00,36.86,36.86,36.8,36.8,23506.0,29.9157,29.9157,29.867,29.867,23506.0
2018-09-25 15:30:00,36.81,36.92,36.78,36.9,37819.0,29.8751,29.9644,29.8508,29.9482,37819.0
2018-09-25 15:40:00,36.9,36.91,36.83,36.85,90518.0,29.9482,29.9563,29.8914,29.9076,90518.0
2018-09-25 15:50:00,36.84,36.84,36.74,36.77,202730.0,29.8995,29.8995,29.8183,29.8427,202730.0
2018-09-26 09:30:00,36.25,36.41,35.83,36.32,367611.0,29.4206,29.5505,29.0798,29.4775,367611.0
2018-09-26 09:40:00,36.34,36.41,36.23,36.35,120369.0,29.4937,29.5505,29.4044,29.5018,120369.0
2018-09-26 09:50:00,36.36,36.63,36.36,36.41,76964.0,29.5099,29.7291,29.5099,29.5505,76964.0
2018-09-26 10:00:00,36.41,36.41,36.31,36.37,35652.0,29.5505,29.5505,29.4693,29.518,35652.0
2018-09-26 10:10:00,36.38,36.42,36.31,36.34,74403.0,29.5262,29.5586,29.4693,29.4937,74403.0
2018-09-26 10:20:00,36.35,36.41,36.3,36.41,29859.0,29.5018,29.5505,29.4612,29.5505,29859.0
2018-09-26 10:30:00,36.4,36.46,36.36,36.44,41432.0,29.5424,29.5911,29.5099,29.5748,41432.0
2018-09-26 10:40:00,36.43,36.44,36.36,36.38,51939.0,29.5667,29.5748,29.5099,29.5262,51939.0
2018-09-26 10:50:00,36.38,36.39,36.3,36.31,30704.0,29.5262,29.5343,29.4612,29.4693,30704.0
2018-09-26 11:00:00,36.31,36.35,36.13,36.14,136895.0,29.4693,29.5018,29.3233,29.3314,136895.0
2018-09-26 11:10:00,36.14,36.19,36.14,36.16,28461.0,29.3314,29.3719,29.3314,29.3476,28461.0
2018-09-26 11:20:00,36.16,36.46,36.14,36.46,127542.0,29.3476,29.5911,29.3314,29.5911,127542.0
2018-09-26 11:30:00,36.45,36.58,36.42,36.58,57448.0,29.583,29.6885,29.5586,29.6885,57448.0
2018-09-26 11:40:00,36.56,36.61,36.5,36.54,17638.0,29.6722,29.7128,29.6235,29.656,17638.0
2018-09-26 11:50:00,36.54,36.57,36.49,36.57,17072.0,29.656,29.6804,29.6154,29.6804,17072.0
2018-09-26 12:00:00,36.56,36.57,36.5,36.52,19983.0,29.6722,29.6804,29.6235,29.6398,19983.0
2018-09-26 12:10:00,36.52,36.52,36.45,36.51,16357.0,29.6398,29.6398,29.583,29.6317,16357.0
2018-09-26 12:20:00,36.5,36.52,36.48,36.5,13953.0,29.6235,29.6398,29.6073,29.6235,13953.0
2018-09-26 12:30:00,36.5,36.57,36.5,36.55,16517.0,29.6235,29.6804,29.6235,29.6641,16517.0
2018-09-26 12:40:00,36.54,36.57,36.47,36.47,45824.0,29.656,29.6804,29.5992,29.5992,45824.0
2018-09-26 12:50:00,36.48,36.49,36.42,36.45,36775.0,29.6073,29.6154,29.5586,29.583,36775.0
2018-09-26 13:00:00,36.47,36.47,36.41,36.43,21312.0,29.5992,29.5992,29.5505,29.5667,21312.0
2018-09-26 13:10:00,36.43,36.45,36.4,36.41,23471.0,29.5667,29.583,29.5424,29.5505,23471.0
2018-09-26 13:20:00,36.42,36.47,36.42,36.42,20864.0,29.5586,29.5992,29.5586,29.5586,20864.0
2018-09-26 13:30:00,36.42,36.45,36.4,36.4,38009.0,29.5586,29.583,29.5424,29.5424,38009.0
2018-09-26 13:40:00,36.41,36.42,36.4,36.41,24706.0,29.5505,29.5586,29.5424,29.5505,24706.0
2018-09-26 13:50:00,36.4,36.54,36.4,36.54,29434.0,29.5424,29.656,29.5424,29.656,29434.0
2018-09-26 14:00:00,36.51,36.56,36.5,36.51,81113.0,29.6317,29.6722,29.6235,29.6317,81113.0
2018-09-26 14:10:00,36.52,36.54,36.43,36.53,81273.0,29.6398,29.656,29.5667,29.6479,81273.0
2018-09-26 14:20:00,36.53,36.55,36.36,36.38,85972.0,29.6479,29.6641,29.5099,29.5262,85972.0
2018-09-26 14:30:00,36.37,36.4,36.31,36.32,48922.0,29.518,29.5424,29.4693,29.4775,48922.0
2018-09-26 14:40:00,36.32,36.34,36.3,36.31,37210.0,29.4775,29.4937,29.4612,29.4693,37210.0
2018-09-26 14:50:00,36.31,36.37,36.19,36.34,130094.0,29.4693,29.518,29.3719,29.4937,130094.0
2018-09-26 15:00:00,36.33,36.36,36.29,36.33,42677.0,29.4856,29.5099,29.4531,29.4856,42677.0
2018-09-26 15:10:00,36.33,36.4,36.3,36.38,27441.0,29.4856,29.5424,29.4612,29.5262,27441.0
2018-09-26 15:20:00,36.37,36.45,36.37,36.44,24507.0,29.518,29.583,29.518,29.5748,24507.0
2018-09-26 15:30:00,36.44,36.52,36.43,36.46,62769.0,29.5748,29.6398,29.5667,29.5911,62769.0
2018-09-26 15:40:00,36.46,36.52,36.2,36.21,197473.0,29.5911,29.6398,29.3801,29.3882,197473.0
2018-09-26 15:50:00,36.21,36.22,36.07,36.12,330334.0,29.3882,29.3963,29.2746,29.3151,330334.0
2018-09-27 09:30:00,36.23,36.43,35.9,36.12,118689.0,29.4044,29.5667,29.1366,29.3151,118689.0
2018-09-27 09:40:00,36.12,36.33,36.12,36.19,71213.0,29.3151,29.4856,29.3151,29.3719,71213.0
2018-09-27 09:50:00,36.19,36.21,36.06,36.06,53528.0,29.3719,29.3882,29.2664,29.2664,53528.0
2018-09-27 10:00:00,36.05,36.17,36.0,36.05,42646.0,29.2583,29.3557,29.2177,29.2583,42646.0
2018-09-27 10:10:00,36.05,36.06,35.76,35.77,66238.0,29.2583,29.2664,29.023,29.0311,66238.0
2018-09-27 10:20:00,35.77,35.87,35.77,35.81,97015.0,29.0311,29.1122,29.0311,29.0635,97015.0
2018-09-27 10:30:00,35.81,35.88,35.73,35.77,53018.0,29.0635,29.1204,28.9986,29.0311,53018.0
2018-09-27 10:40:00,35.77,35.84,35.73,35.8,88572.0,29.0311,29.0879,28.9986,29.0554,88572.0
2018-09-27 10:50:00,35.8,35.81,35.61,35.64,77748.0,29.0554,29.0635,28.9012,28.9256,77748.0
2018-09-27 11:00:00,35.65,35.87,35.65,35.87,29978.0,28.9337,29.1122,28.9337,29.1122,29978.0
2018-09-27 11:10:00,35.88,35.88,35.74,35.8,43051.0,29.1204,29.1204,29.0067,29.0554,43051.0
2018-09-27 11:20:00,35.8,35.93,35.79,35.89,33426.0,29.0554,29.1609,29.0473,29.1285,33426.0
2018-09-27 11:30:00,35.9,35.95,35.86,35.89,31585.0,29.1366,29.1772,29.1041,29.1285,31585.0
2018-09-27 11:40:00,35.92,35.93,35.88,35.92,35715.0,29.1528,29.1609,29.1204,29.1528,35715.0
2018-09-27 11:50:00,35.93,35.93,35.86,35.93,38871.0,29.1609,29.1609,29.1041,29.1609,38871.0
2018-09-27 12:00:00,35.93,35.93,35.85,35.85,20493.0,29.1609,29.1609,29.096,29.096,20493.0
2018-09-27 12:10:00,35.85,35.92,35.85,35.9,16167.0,29.096,29.1528,29.096,29.1366,16167.0
2018-09-27 12:20:00,35.9,35.96,35.87,35.91,62620.0,29.1366,29.1853,29.1122,29.1447,62620.0
2018-09-27 12:30:00,35.91,35.92,35.88,35.89,17289.0,29.1447,29.1528,29.1204,29.1285,17289.0
2018-09-27 12:40:00,35.88,35.92,35.86,35.89,22054.0,29.1204,29.1528,29.1041,29.1285,22054.0
2018-09-27 12:50:00,35.89,35.91,35.85,35.88,18048.0,29.1285,29.1447,29.096,29.1204,18048.0
2018-09-27 13:00:00,35.89,35.93,35.86,35.93,23692.0,29.1285,29.1609,29.1041,29.1609,23692.0
2018-09-27 13:10:00,35.92,35.92,35.87,35.91,20618.0,29.1528,29.1528,29.1122,29.1447,20618.0
2018-09-27 13:20:00,35.91,35.92,35.89,35.91,19133.0,29.1447,29.1528,29.1285,29.1447,19133.0
2018-09-27 13:30:00,35.91,35.92,35.88,35.89,20896.0,29.1447,29.1528,29.1204,29.1285,20896.0
2018-09-27 13:40:00,35.9,35.92,35.88,35.91,24075.0,29.1366,29.1528,29.1204,29.1447,24075.0
2018-09-27 13:50:00,35.91,35.91,35.78,35.83,43532.0,29.1447,29.1447,29.0392,29.0798,43532.0
2018-09-27 14:00:00,35.83,35.91,35.78,35.9,89410.0,29.0798,29.1447,29.0392,29.1366,89410.0
2018-09-27 14:10:00,35.91,35.95,35.89,35.9,47485.0,29.1447,29.1772,29.1285,29.1366,47485.0
2018-09-27 14:20:00,35.91,35.94,35.87,35.89,99156.0,29.1447,29.169,29.1122,29.1285,99156.0
2018-09-27 14:30:00,35.9,35.9,35.78,35.78,57302.0,29.1366,29.1366,29.0392,29.0392,57302.0
2018-09-27 14:40:00,35.79,35.79,35.7,35.76,61104.0,29.0473,29.0473,28.9743,29.023,61104.0
2018-09-27 14:50:00,35.76,35.77,35.75,35.76,39576.0,29.023,29.0311,29.0148,29.023,39576.0
2018-09-27 15:00:00,35.76,35.77,35.65,35.66,57517.0,29.023,29.0311,28.9337,28.9418,57517.0
2018-09-27 15:10:00,35.66,35.71,35.6,35.65,71616.0,28.9418,28.9824,28.8931,28.9337,71616.0
2018-09-27 15:20:00,35.66,35.76,35.65,35.72,56042.0,28.9418,29.023,28.9337,28.9905,56042.0
2018-09-27 15:30:00,35.72,35.73,35.64,35.7,105329.0,28.9905,28.9986,28.9256,28.9743,105329.0
2018-09-27 15:40:00,35.7,35.78,35.7,35.77,125961.0,28.9743,29.0392,28.9743,29.0311,125961.0
2018-09-27 15:50:00,35.77,35.79,35.73,35.73,217821.0,29.0311,29.0473,28.9986,28.9986,217821.0
2018-09-28 09:30:00,35.7,35.94,35.68,35.89,49175.0,28.9743,29.169,28.958,29.1285,49175.0
2018-09-28 09:40:00,35.88,35.93,35.73,35.84,106339.0,29.1204,29.1609,28.9986,29.0879,106339.0
2018-09-28 09:50:00,35.87,35.92,35.74,35.81,101503.0,29.1122,29.1528,29.0067,29.0635,101503.0
2018-09-28 10:00:00,35.8,35.87,35.52,35.53,52379.0,29.0554,29.1122,28.8282,28.8363,52379.0
2018-09-28 10:10:00,35.52,35.53,35.23,35.25,87528.0,28.8282,28.8363,28.5928,28.609,87528.0
2018-09-28 10:20:00,35.27,35.51,35.25,35.46,62330.0,28.6253,28.8201,28.609,28.7795,62330.0
2018-09-28 10:30:00,35.46,35.62,35.43,35.59,52277.0,28.7795,28.9093,28.7551,28.885,52277.0
2018-09-28 10:40:00,35.59,35.72,35.53,35.65,42110.0,28.885,28.9905,28.8363,28.9337,42110.0
2018-09-28 10:50:00,35.65,35.66,35.54,35.63,35263.0,28.9337,28.9418,28.8444,28.9175,35263.0
2018-09-28 11:00:00,35.66,35.68,35.55,35.58,50406.0,28.9418,28.958,28.8525,28.8769,50406.0
2018-09-28 11:10:00,35.57,35.58,35.39,35.41,47307.0,28.8688,28.8769,28.7227,28.7389,47307.0
2018-09-28 11:20:00,35.41,35.55,35.39,35.48,43464.0,28.7389,28.8525,28.7227,28.7957,43464.0
2018-09-28 11:30:00,35.48,35.55,35.36,35.52,45943.0,28.7957,28.8525,28.6983,28.8282,45943.0
2018-09-28 11:40:00,35.51,35.61,35.43,35.61,114873.0,28.8201,28.9012,28.7551,28.9012,114873.0
2018-09-28 11:50:00,35.6,35.62,35.52,35.58,36392.0,28.8931,28.9093,28.8282,28.8769,36392.0
2018-09-28 12:00:00,35.57,35.73,35.54,35.65,95430.0,28.8688,28.9986,28.8444,28.9337,95430.0
2018-09-28 12:10:00,35.63,35.7,35.5,35.66,183192.0,28.9175,28.9743,28.8119,28.9418,183192.0
2018-09-28 12:20:00,35.66,35.82,35.63,35.8,60408.0,28.9418,29.0717,28.9175,29.0554,60408.0
2018-09-28 12:30:00,35.79,35.9,35.77,35.9,36219.0,29.0473,29.1366,29.0311,29.1366,36219.0
2018-09-28 12:40:00,35.89,35.91,35.8,35.83,57936.0,29.1285,29.1447,29.0554,29.0798,57936.0
2018-09-28 12:50:00,35.84,35.88,35.74,35.79,73717.0,29.0879,29.1204,29.0067,29.0473,73717.0
2018-09-28 13:00:00,35.81,35.84,35.75,35.82,44587.0,29.0635,29.0879,29.0148,29.0717,44587.0
2018-09-28 13:10:00,35.83,35.86,35.74,35.75,21160.0,29.0798,29.1041,29.0067,29.0148,21160.0
2018-09-28 13:20:00,35.75,35.76,35.67,35.7,22770.0,29.0148,29.023,28.9499,28.9743,22770.0
2018-09-28 13:30:00,35.71,35.76,35.69,35.75,22098.0,28.9824,29.023,28.9661,29.0148,22098.0
2018-09-28 13:40:00,35.75,35.75,35.72,35.74,25653.0,29.0148,29.0148,28.9905,29.0067,25653.0
2018-09-28 13:50:00,35.74,35.78,35.67,35.67,23195.0,29.0067,29.0392,28.9499,28.9499,23195.0
2018-09-28 14:00:00,35.67,35.67,35.58,35.62,20745.0,28.9499,28.9499,28.8769,28.9093,20745.0
2018-09-28 14:10:00,35.61,35.69,35.53,35.59,154188.0,28.9012,28.9661,28.8363,28.885,154188.0
2018-09-28 14:20:00,35.59,35.64,35.53,35.56,52881.0,28.885,28.9256,28.8363,28.8606,52881.0
2018-09-28 14:30:00,35.57,35.58,35.53,35.57,28336.0,28.8688,28.8769,28.8363,28.8688,28336.0
2018-09-28 14:40:00,35.57,35.59,35.5,35.54,25037.0,28.8688,28.885,28.8119,28.8444,25037.0
2018-09-28 14:50:00,35.53,35.54,35.44,35.45,59986.0,28.8363,28.8444,28.7632,28.7714,59986.0
2018-09-28 15:00:00,35.44,35.54,35.42,35.47,61492.0,28.7632,28.8444,28.747,28.7876,61492.0
2018-09-28 15:10:00,35.46,35.53,35.4,35.52,68378.0,28.7795,28.8363,28.7308,28.8282,68378.0
2018-09-28 15:20:00,35.51,35.52,35.48,35.5,47619.0,28.8201,28.8282,28.7957,28.8119,47619.0
2018-09-28 15:30:00,35.51,35.55,35.48,35.55,109229.0,28.8201,28.8525,28.7957,28.8525,109229.0
2018-09-28 15:40:00,35.54,35.57,35.52,35.52,69684.0,28.8444,28.8688,28.8282,28.8282,69684.0
2018-09-28 15:50:00,35.53,35.53,35.46,35.47,249139.0,28.8363,28.8363,28.7795,28.7876,249139.0
2018-10-01 09:30:00,35.53,35.71,35.03,35.13,60289.0,28.8363,28.9824,28.4305,28.5116,60289.0
2018-10-01 09:40:00,35.13,35.48,35.07,35.32,47557.0,28.5116,28.7957,28.463,28.6659,47557.0
2018-10-01 09:50:00,35.32,35.32,35.16,35.2,64330.0,28.6659,28.6659,28.536,28.5685,64330.0
2018-10-01 10:00:00,35.2,35.32,35.13,35.24,221962.0,28.5685,28.6659,28.5116,28.6009,221962.0
2018-10-01 10:10:00,35.23,35.27,35.08,35.14,46295.0,28.5928,28.6253,28.4711,28.5198,46295.0
2018-10-01 10:20:00,35.15,35.16,35.02,35.06,41289.0,28.5279,28.536,28.4224,28.4548,41289.0
2018-10-01 10:30:00,35.06,35.07,34.97,35.05,50204.0,28.4548,28.463,28.3818,28.4467,50204.0
2018-10-01 10:40:00,35.06,35.16,35.05,35.13,35337.0,28.4548,28.536,28.4467,28.5116,35337.0
2018-10-01 10:50:00,35.14,35.19,35.13,35.18,29359.0,28.5198,28.5603,28.5116,28.5522,29359.0
2018-10-01 11:00:00,35.18,35.22,35.16,35.19,22437.0,28.5522,28.5847,28.536,28.5603,22437.0
2018-10-01 11:10:00,35.2,35.26,35.18,35.23,49510.0,28.5685,28.6172,28.5522,28.5928,49510.0
2018-10-01 11:20:00,35.23,35.43,35.18,35.42,56368.0,28.5928,28.7551,28.5522,28.747,56368.0
2018-10-01 11:30:00,35.44,35.58,35.42,35.51,137742.0,28.7632,28.8769,28.747,28.8201,137742.0
2018-10-01 11:40:00,35.51,35.52,35.41,35.48,41297.0,28.8201,28.8282,28.7389,28.7957,41297.0
2018-10-01 11:50:00,35.47,35.57,35.45,35.52,37695.0,28.7876,28.8688,28.7714,28.8282,37695.0
2018-10-01 12:00:00,35.52,35.58,35.51,35.52,20946.0,28.8282,28.8769,28.8201,28.8282,20946.0
2018-10-01 12:10:00,35.53,35.6,35.52,35.57,15428.0,28.8363,28.8931,28.8282,28.8688,15428.0
2018-10-01 12:20:00,35.58,35.59,35.53,35.57,19187.0,28.8769,28.885,28.8363,28.8688,19187.0
2018-10-01 12:30:00,35.56,35.58,35.53,35.56,14563.0,28.8606,28.8769,28.8363,28.8606,14563.0
2018-10-01 12:40:00,35.56,35.6,35.48,35.6,30973.0,28.8606,28.8931,28.7957,28.8931,30973.0
2018-10-01 12:50:00,35.59,35.62,35.54,35.56,13382.0,28.885,28.9093,28.8444,28.8606,13382.0
2018-10-01 13:00:00,35.55,35.56,35.51,35.51,12602.0,28.8525,28.8606,28.8201,28.8201,12602.0
2018-10-01 13:10:00,35.52,35.54,35.51,35.54,13921.0,28.8282,28.8444,28.8201,28.8444,13921.0
2018-10-01 13:20:00,35.54,35.58,35.52,35.53,13806.0,28.8444,28.8769,28.8282,28.8363,13806.0
2018-10-01 13:30:00,35.53,35.59,35.53,35.58,5058.0,28.8363,28.885,28.8363,28.8769,5058.0
2018-10-01 13:40:00,35.59,35.59,35.56,35.59,11144.0,28.885,28.885,28.8606,28.885,11144.0
2018-10-01 13:50:00,35.6,35.63,35.58,35.6,13903.0,28.8931,28.9175,28.8769,28.8931,13903.0
2018-10-01 14:00:00,35.6,35.6,35.53,35.54,10084.0,28.8931,28.8931,28.8363,28.8444,10084.0
2018-10-01 14:10:00,35.54,35.54,35.5,35.52,8997.0,28.8444,28.8444,28.8119,28.8282,8997.0
2018-10-01 14:20:00,35.52,35.53,35.51,35.52,7033.0,28.8282,28.8363,28.8201,28.8282,7033.0
2018-10-01 14:30:00,35.52,35.52,35.43,35.45,99214.0,28.8282,28.8282,28.7551,28.7714,99214.0
2018-10-01 14:40:00,35.46,35.46,35.38,35.43,20875.0,28.7795,28.7795,28.7145,28.7551,20875.0
2018-10-01 14:50:00,35.44,35.46,35.4,35.45,22215.0,28.7632,28.7795,28.7308,28.7714,22215.0
2018-10-01 15:00:00,35.46,35.49,35.37,35.37,41560.0,28.7795,28.8038,28.7064,28.7064,41560.0
2018-10-01 15:10:00,35.37,35.43,35.35,35.4,23613.0,28.7064,28.7551,28.6902,28.7308,23613.0
2018-10-01 15:20:00,35.41,35.42,35.31,35.35,31263.0,28.7389,28.747,28.6577,28.6902,31263.0
2018-10-01 15:30:00,35.34,35.34,35.29,35.3,37746.0,28.6821,28.6821,28.6415,28.6496,37746.0
2018-10-01 15:40:00,35.3,35.33,35.29,35.3,75959.0,28.6496,28.674,28.6415,28.6496,75959.0
2018-10-01 15:50:00,35.3,35.31,35.23,35.24,109374.0,28.6496,28.6577,28.5928,28.6009,109374.0
2018-10-02 09:30:00,35.16,35.35,35.05,35.2,37040.0,28.536,28.6902,28.4467,28.5685,37040.0
2018-10-02 09:40:00,35.18,35.4,35.17,35.17,30498.0,28.5522,28.7308,28.5441,28.5441,30498.0
2018-10-02 09:50:00,35.16,35.2,35.07,35.07,43396.0,28.536,28.5685,28.463,28.463,43396.0
2018-10-02 10:00:00,35.07,35.09,34.94,34.95,60902.0,28.463,28.4792,28.3574,28.3656,60902.0
2018-10-02 10:10:00,34.95,34.95,34.76,34.8,35715.0,28.3656,28.3656,28.2114,28.2438,35715.0
2018-10-02 10:20:00,34.8,34.8,34.66,34.78,55949.0,28.2438,28.2438,28.1302,28.2276,55949.0
2018-10-02 10:30:00,34.77,34.77,34.62,34.63,72345.0,28.2195,28.2195,28.0977,28.1058,72345.0
2018-10-02 10:40:00,34.64,34.71,34.61,34.66,60226.0,28.114,28.1708,28.0896,28.1302,60226.0
2018-10-02 10:50:00,34.66,34.68,34.58,34.66,40076.0,28.1302,28.1464,28.0653,28.1302,40076.0
2018-10-02 11:00:00,34.65,34.73,34.58,34.73,52502.0,28.1221,28.187,28.0653,28.187,52502.0
2018-10-02 11:10:00,34.73,34.75,34.62,34.62,33340.0,28.187,28.2032,28.0977,28.0977,33340.0
2018-10-02 11:20:00,34.64,34.67,34.46,34.46,66615.0,28.114,28.1383,27.9679,27.9679,66615.0
2018-10-02 11:30:00,34.46,34.64,34.46,34.64,34520.0,27.9679,28.114,27.9679,28.114,34520.0
2018-10-02 11:40:00,34.65,34.74,34.65,34.74,22856.0,28.1221,28.1951,28.1221,28.1951,22856.0
2018-10-02 11:50:00,34.75,34.85,34.73,34.81,18830.0,28.2032,28.2844,28.187,28.2519,18830.0
2018-10-02 12:00:00,34.82,34.82,34.72,34.73,19529.0,28.2601,28.2601,28.1789,28.187,19529.0
2018-10-02 12:10:00,34.73,34.73,34.66,34.67,21176.0,28.187,28.187,28.1302,28.1383,21176.0
2018-10-02 12:20:00,34.68,34.72,34.66,34.72,22407.0,28.1464,28.1789,28.1302,28.1789,22407.0
2018-10-02 12:30:00,34.72,34.8,34.72,34.73,28019.0,28.1789,28.2438,28.1789,28.187,28019.0
2018-10-02 12:40:00,34.73,34.75,34.7,34.71,14427.0,28.187,28.2032,28.1627,28.1708,14427.0
2018-10-02 12:50:00,34.71,34.74,34.67,34.72,15287.0,28.1708,28.1951,28.1383,28.1789,15287.0
2018-10-02 13:00:00,34.73,34.77,34.7,34.72,18925.0,28.187,28.2195,28.1627,28.1789,18925.0
2018-10-02 13:10:00,34.72,34.77,34.7,34.77,18991.0,28.1789,28.2195,28.1627,28.2195,18991.0
2018-10-02 13:20:00,34.77,34.78,34.73,34.76,20964.0,28.2195,28.2276,28.187,28.2114,20964.0
2018-10-02 13:30:00,34.76,34.77,34.72,34.76,24188.0,28.2114,28.2195,28.1789,28.2114,24188.0
2018-10-02 13:40:00,34.76,34.77,34.69,34.69,55925.0,28.2114,28.2195,28.1545,28.1545,55925.0
2018-10-02 13:50:00,34.69,34.74,34.64,34.73,31663.0,28.1545,28.1951,28.114,28.187,31663.0
2018-10-02 14:00:00,34.73,34.75,34.68,34.68,14025.0,28.187,28.2032,28.1464,28.1464,14025.0
2018-10-02 14:10:00,34.69,34.7,34.66,34.67,22872.0,28.1545,28.1627,28.1302,28.1383,22872.0
2018-10-02 14:20:00,34.66,34.67,34.56,34.57,26808.0,28.1302,28.1383,28.049,28.0572,26808.0
2018-10-02 14:30:00,34.57,34.61,34.55,34.58,35739.0,28.0572,28.0896,28.0409,28.0653,35739.0
2018-10-02 14:40:00,34.57,34.6,34.53,34.55,29936.0,28.0572,28.0815,28.0247,28.0409,29936.0
2018-10-02 14:50:00,34.55,34.59,34.52,34.53,30512.0,28.0409,28.0734,28.0166,28.0247,30512.0
2018-10-02 15:00:00,34.52,34.52,34.39,34.41,74073.0,28.0166,28.0166,27.9111,27.9273,74073.0
2018-10-02 15:10:00,34.41,34.41,34.32,34.34,45008.0,27.9273,27.9273,27.8542,27.8705,45008.0
2018-10-02 15:20:00,34.34,34.39,34.33,34.34,72239.0,27.8705,27.9111,27.8624,27.8705,72239.0
2018-10-02 15:30:00,34.35,34.4,34.34,34.36,78373.0,27.8786,27.9192,27.8705,27.8867,78373.0
2018-10-02 15:40:00,34.36,34.37,34.28,34.3,119841.0,27.8867,27.8948,27.8218,27.838,119841.0
2018-10-02 15:50:00,34.3,34.31,34.13,34.13,297680.0,27.838,27.8461,27.7,27.7,297680.0
2018-10-03 09:30:00,34.32,34.61,34.1,34.29,162034.0,27.8542,28.0896,27.6757,27.8299,162034.0
2018-10-03 09:40:00,34.28,34.46,34.18,34.44,82031.0,27.8218,27.9679,27.7406,27.9516,82031.0
2018-10-03 09:50:00,34.45,34.46,34.18,34.18,32580.0,27.9598,27.9679,27.7406,27.7406,32580.0
2018-10-03 10:00:00,34.2,34.22,33.97,34.03,52734.0,27.7569,27.7731,27.5702,27.6189,52734.0
2018-10-03 10:10:00,34.05,34.11,33.99,34.04,32296.0,27.6351,27.6838,27.5864,27.627,32296.0
2018-10-03 10:20:00,34.02,34.07,33.96,33.96,58995.0,27.6108,27.6513,27.5621,27.5621,58995.0
2018-10-03 10:30:00,33.96,33.99,33.89,33.98,37743.0,27.5621,27.5864,27.5053,27.5783,37743.0
2018-10-03 10:40:00,33.98,34.07,33.96,34.06,41295.0,27.5783,27.6513,27.5621,27.6432,41295.0
2018-10-03 10:50:00,34.05,34.05,33.89,33.91,35154.0,27.6351,27.6351,27.5053,27.5215,35154.0
2018-10-03 11:00:00,33.92,34.02,33.92,34.02,27618.0,27.5296,27.6108,27.5296,27.6108,27618.0
2018-10-03 11:10:00,34.03,34.04,33.92,33.99,25467.0,27.6189,27.627,27.5296,27.5864,25467.0
2018-10-03 11:20:00,33.99,34.05,33.96,34.01,27806.0,27.5864,27.6351,27.5621,27.6027,27806.0
2018-10-03 11:30:00,34.01,34.01,33.94,33.96,22807.0,27.6027,27.6027,27.5458,27.5621,22807.0
2018-10-03 11:40:00,33.97,34.01,33.92,34.0,23487.0,27.5702,27.6027,27.5296,27.5945,23487.0
2018-10-03 11:50:00,34.01,34.02,33.96,33.96,24601.0,27.6027,27.6108,27.5621,27.5621,24601.0
2018-10-03 12:00:00,33.97,34.0,33.9,33.93,36524.0,27.5702,27.5945,27.5134,27.5377,36524.0
2018-10-03 12:10:00,33.94,34.07,33.94,34.07,46684.0,27.5458,27.6513,27.5458,27.6513,46684.0
2018-10-03 12:20:00,34.07,34.18,34.01,34.18,40080.0,27.6513,27.7406,27.6027,27.7406,40080.0
2018-10-03 12:30:00,34.19,34.2,34.13,34.17,20490.0,27.7487,27.7569,27.7,27.7325,20490.0
2018-10-03 12:40:00,34.17,34.21,34.17,34.19,20045.0,27.7325,27.765,27.7325,27.7487,20045.0
2018-10-03 12:50:00,34.19,34.19,34.17,34.18,25209.0,27.7487,27.7487,27.7325,27.7406,25209.0
2018-10-03 13:00:00,34.19,34.19,34.1,34.16,35621.0,27.7487,27.7487,27.6757,27.7244,35621.0
2018-10-03 13:10:00,34.15,34.24,34.15,34.19,101253.0,27.7163,27.7893,27.7163,27.7487,101253.0
2018-10-03 13:20:00,34.2,34.24,34.18,34.2,17719.0,27.7569,27.7893,27.7406,27.7569,17719.0
2018-10-03 13:30:00,34.2,34.27,34.2,34.24,29346.0,27.7569,27.8137,27.7569,27.7893,29346.0
2018-10-03 13:40:00,34.23,34.29,34.19,34.26,26129.0,27.7812,27.8299,27.7487,27.8056,26129.0
2018-10-03 13:50:00,34.27,34.3,34.25,34.26,70577.0,27.8137,27.838,27.7974,27.8056,70577.0
2018-10-03 14:00:00,34.27,34.27,34.21,34.24,28002.0,27.8137,27.8137,27.765,27.7893,28002.0
2018-10-03 14:10:00,34.24,34.27,34.21,34.25,21064.0,27.7893,27.8137,27.765,27.7974,21064.0
2018-10-03 14:20:00,34.25,34.26,34.21,34.22,20943.0,27.7974,27.8056,27.765,27.7731,20943.0
2018-10-03 14:30:00,34.24,34.24,34.14,34.21,82091.0,27.7893,27.7893,27.7082,27.765,82091.0
2018-10-03 14:40:00,34.21,34.23,34.18,34.21,24507.0,27.765,27.7812,27.7406,27.765,24507.0
2018-10-03 14:50:00,34.2,34.27,34.19,34.22,47258.0,27.7569,27.8137,27.7487,27.7731,47258.0
2018-10-03 15:00:00,34.22,34.23,34.17,34.18,52568.0,27.7731,27.7812,27.7325,27.7406,52568.0
2018-10-03 15:10:00,34.19,34.22,34.1,34.11,65333.0,27.7487,27.7731,27.6757,27.6838,65333.0
2018-10-03 15:20:00,34.12,34.13,34.05,34.11,49501.0,27.6919,27.7,27.6351,27.6838,49501.0
2018-10-03 15:30:00,34.12,34.14,34.07,34.09,53387.0,27.6919,27.7082,27.6513,27.6676,53387.0
2018-10-03 15:40:00,34.09,34.16,34.07,34.09,98719.0,27.6676,27.7244,27.6513,27.6676,98719.0
2018-10-03 15:50:00,34.1,34.1,34.04,34.05,218604.0,27.6757,27.6757,27.627,27.6351,218604.0
2018-10-04 09:30:00,34.14,34.38,34.14,34.23,44678.0,27.7082,27.9029,27.7082,27.7812,44678.0
2018-10-04 09:40:00,34.22,34.24,33.88,33.91,61263.0,27.7731,27.7893,27.4971,27.5215,61263.0
2018-10-04 09:50:00,33.9,33.96,33.5,33.55,127447.0,27.5134,27.5621,27.1887,27.2293,127447.0
2018-10-04 10:00:00,33.55,33.63,33.52,33.53,37603.0,27.2293,27.2942,27.205,27.2131,37603.0
2018-10-04 10:10:00,33.52,33.53,33.34,33.45,135762.0,27.205,27.2131,27.0589,27.1482,135762.0
2018-10-04 10:20:00,33.44,33.44,33.33,33.4,50931.0,27.14,27.14,27.0508,27.1076,50931.0
2018-10-04 10:30:00,33.4,33.46,33.34,33.41,104370.0,27.1076,27.1563,27.0589,27.1157,104370.0
2018-10-04 10:40:00,33.39,33.56,33.33,33.55,75581.0,27.0995,27.2374,27.0508,27.2293,75581.0
2018-10-04 10:50:00,33.56,33.62,33.52,33.6,49140.0,27.2374,27.2861,27.205,27.2699,49140.0
2018-10-04 11:00:00,33.6,33.7,33.59,33.63,41220.0,27.2699,27.3511,27.2618,27.2942,41220.0
2018-10-04 11:10:00,33.64,33.66,33.51,33.52,27869.0,27.3024,27.3186,27.1969,27.205,27869.0
2018-10-04 11:20:00,33.52,33.6,33.46,33.59,54530.0,27.205,27.2699,27.1563,27.2618,54530.0
2018-10-04 11:30:00,33.59,33.65,33.53,33.53,48121.0,27.2618,27.3105,27.2131,27.2131,48121.0
2018-10-04 11:40:00,33.54,33.55,33.47,33.51,61388.0,27.2212,27.2293,27.1644,27.1969,61388.0
2018-10-04 11:50:00,33.52,33.52,33.42,33.46,21604.0,27.205,27.205,27.1238,27.1563,21604.0
2018-10-04 12:00:00,33.46,33.47,33.4,33.43,41865.0,27.1563,27.1644,27.1076,27.1319,41865.0
2018-10-04 12:10:00,33.43,33.44,33.31,33.31,141162.0,27.1319,27.14,27.0345,27.0345,141162.0
2018-10-04 12:20:00,33.32,33.33,33.26,33.32,57654.0,27.0426,27.0508,26.9939,27.0426,57654.0
2018-10-04 12:30:00,33.31,33.47,33.29,33.43,56008.0,27.0345,27.1644,27.0183,27.1319,56008.0
2018-10-04 12:40:00,33.42,33.47,33.38,33.46,31689.0,27.1238,27.1644,27.0913,27.1563,31689.0
2018-10-04 12:50:00,33.45,33.54,33.43,33.54,32124.0,27.1482,27.2212,27.1319,27.2212,32124.0
2018-10-04 13:00:00,33.53,33.54,33.49,33.5,42502.0,27.2131,27.2212,27.1806,27.1887,42502.0
2018-10-04 13:10:00,33.51,33.52,33.47,33.48,55979.0,27.1969,27.205,27.1644,27.1725,55979.0
2018-10-04 13:20:00,33.47,33.58,33.46,33.56,27487.0,27.1644,27.2537,27.1563,27.2374,27487.0
2018-10-04 13:30:00,33.56,33.56,33.51,33.55,13512.0,27.2374,27.2374,27.1969,27.2293,13512.0
2018-10-04 13:40:00,33.56,33.61,33.56,33.57,19786.0,27.2374,27.278,27.2374,27.2455,19786.0
2018-10-04 13:50:00,33.57,33.57,33.51,33.52,84405.0,27.2455,27.2455,27.1969,27.205,84405.0
2018-10-04 14:00:00,33.52,33.55,33.44,33.46,35134.0,27.205,27.2293,27.14,27.1563,35134.0
2018-10-04 14:10:00,33.46,33.46,33.4,33.41,12326.0,27.1563,27.1563,27.1076,27.1157,12326.0
2018-10-04 14:20:00,33.41,33.42,33.31,33.33,34310.0,27.1157,27.1238,27.0345,27.0508,34310.0
2018-10-04 14:30:00,33.33,33.36,33.29,33.35,42320.0,27.0508,27.0751,27.0183,27.067,42320.0
2018-10-04 14:40:00,33.34,33.34,33.29,33.3,38465.0,27.0589,27.0589,27.0183,27.0264,38465.0
2018-10-04 14:50:00,33.3,33.36,33.27,33.32,67815.0,27.0264,27.0751,27.0021,27.0426,67815.0
2018-10-04 15:00:00,33.31,33.33,33.27,33.32,40654.0,27.0345,27.0508,27.0021,27.0426,40654.0
2018-10-04 15:10:00,33.31,33.32,33.28,33.29,69148.0,27.0345,27.0426,27.0102,27.0183,69148.0
2018-10-04 15:20:00,33.29,33.42,33.28,33.34,69960.0,27.0183,27.1238,27.0102,27.0589,69960.0
2018-10-04 15:30:00,33.34,33.42,33.28,33.36,161108.0,27.0589,27.1238,27.0102,27.0751,161108.0
2018-10-04 15:40:00,33.35,33.53,33.34,33.5,127052.0,27.067,27.2131,27.0589,27.1887,127052.0
2018-10-04 15:50:00,33.5,33.52,33.44,33.45,145487.0,27.1887,27.205,27.14,27.1482,145487.0
2018-10-05 09:30:00,33.56,33.84,33.56,33.72,36745.0,27.2374,27.4647,27.2374,27.3673,36745.0
2018-10-05 09:40:00,33.72,33.72,33.41,33.49,54561.0,27.3673,27.3673,27.1157,27.1806,54561.0
2018-10-05 09:50:00,33.48,33.49,33.16,33.21,77266.0,27.1725,27.1806,26.9128,26.9534,77266.0
2018-10-05 10:00:00,33.21,33.46,33.2,33.4,61260.0,26.9534,27.1563,26.9453,27.1076,61260.0
2018-10-05 10:10:00,33.37,33.39,33.31,33.34,30783.0,27.0832,27.0995,27.0345,27.0589,30783.0
2018-10-05 10:20:00,33.36,33.36,33.12,33.12,33386.0,27.0751,27.0751,26.8803,26.8803,33386.0
2018-10-05 10:30:00,33.13,33.23,33.12,33.23,64561.0,26.8884,26.9696,26.8803,26.9696,64561.0
2018-10-05 10:40:00,33.23,33.25,33.14,33.14,38650.0,26.9696,26.9858,26.8966,26.8966,38650.0
2018-10-05 10:50:00,33.14,33.23,33.13,33.13,24423.0,26.8966,26.9696,26.8884,26.8884,24423.0
2018-10-05 11:00:00,33.13,33.13,33.1,33.1,51154.0,26.8884,26.8884,26.8641,26.8641,51154.0
2018-10-05 11:10:00,33.1,33.13,33.01,33.06,72872.0,26.8641,26.8884,26.791,26.8316,72872.0
2018-10-05 11:20:00,33.07,33.14,32.98,33.03,101196.0,26.8397,26.8966,26.7667,26.8073,101196.0
2018-10-05 11:30:00,33.03,33.08,32.95,32.95,102725.0,26.8073,26.8479,26.7424,26.7424,102725.0
2018-10-05 11:40:00,32.95,32.98,32.9,32.95,46651.0,26.7424,26.7667,26.7018,26.7424,46651.0
2018-10-05 11:50:00,32.94,32.94,32.83,32.84,45608.0,26.7342,26.7342,26.645,26.6531,45608.0
2018-10-05 12:00:00,32.84,32.89,32.8,32.84,46777.0,26.6531,26.6937,26.6206,26.6531,46777.0
2018-10-05 12:10:00,32.83,32.84,32.7,32.76,43468.0,26.645,26.6531,26.5395,26.5881,43468.0
2018-10-05 12:20:00,32.76,32.79,32.71,32.72,34116.0,26.5881,26.6125,26.5476,26.5557,34116.0
2018-10-05 12:30:00,32.72,32.76,32.68,32.75,41157.0,26.5557,26.5881,26.5232,26.58,41157.0
2018-10-05 12:40:00,32.75,32.81,32.67,32.72,95485.0,26.58,26.6287,26.5151,26.5557,95485.0
2018-10-05 12:50:00,32.73,32.74,32.67,32.67,27520.0,26.5638,26.5719,26.5151,26.5151,27520.0
2018-10-05 13:00:00,32.68,32.76,32.65,32.73,49958.0,26.5232,26.5881,26.4989,26.5638,49958.0
2018-10-05 13:10:00,32.73,32.8,32.72,32.76,28833.0,26.5638,26.6206,26.5557,26.5881,28833.0
2018-10-05 13:20:00,32.75,32.76,32.65,32.69,28895.0,26.58,26.5881,26.4989,26.5313,28895.0
2018-10-05 13:30:00,32.7,32.76,32.66,32.68,32794.0,26.5395,26.5881,26.507,26.5232,32794.0
2018-10-05 13:40:00,32.67,32.75,32.67,32.73,17970.0,26.5151,26.58,26.5151,26.5638,17970.0
2018-10-05 13:50:00,32.74,32.78,32.73,32.76,29899.0,26.5719,26.6044,26.5638,26.5881,29899.0
2018-10-05 14:00:00,32.77,32.82,32.74,32.78,31634.0,26.5963,26.6368,26.5719,26.6044,31634.0
2018-10-05 14:10:00,32.78,32.88,32.78,32.86,47151.0,26.6044,26.6855,26.6044,26.6693,47151.0
2018-10-05 14:20:00,32.87,33.02,32.87,33.0,55592.0,26.6774,26.7992,26.6774,26.7829,55592.0
2018-10-05 14:30:00,32.99,33.07,32.97,33.04,55310.0,26.7748,26.8397,26.7586,26.8154,55310.0
2018-10-05 14:40:00,33.04,33.05,33.0,33.04,41035.0,26.8154,26.8235,26.7829,26.8154,41035.0
2018-10-05 14:50:00,33.05,33.09,33.0,33.03,48183.0,26.8235,26.856,26.7829,26.8073,48183.0
2018-10-05 15:00:00,33.04,33.09,33.0,33.08,69249.0,26.8154,26.856,26.7829,26.8479,69249.0
2018-10-05 15:10:00,33.08,33.14,33.0,33.0,127456.0,26.8479,26.8966,26.7829,26.7829,127456.0
2018-10-05 15:20:00,33.01,33.09,32.9,33.08,83195.0,26.791,26.856,26.7018,26.8479,83195.0
2018-10-05 15:30:00,33.08,33.12,33.02,33.1,118328.0,26.8479,26.8803,26.7992,26.8641,118328.0
2018-10-05 15:40:00,33.1,33.27,33.1,33.22,128636.0,26.8641,27.0021,26.8641,26.9615,128636.0
2018-10-05 15:50:00,33.21,33.28,33.14,33.21,254306.0,26.9534,27.0102,26.8966,26.9534,254306.0
2018-10-08 09:30:00,33.2,33.33,33.06,33.1,37171.0,26.9453,27.0508,26.8316,26.8641,37171.0
2018-10-08 09:40:00,33.12,33.2,32.98,33.2,41188.0,26.8803,26.9453,26.7667,26.9453,41188.0
2018-10-08 09:50:00,33.2,33.43,33.2,33.32,51086.0,26.9453,27.1319,26.9453,27.0426,51086.0
2018-10-08 10:00:00,33.3,33.52,33.27,33.33,62893.0,27.0264,27.205,27.0021,27.0508,62893.0
2018-10-08 10:10:00,33.31,33.34,33.25,33.27,44088.0,27.0345,27.0589,26.9858,27.0021,44088.0
2018-10-08 10:20:00,33.27,33.32,33.26,33.27,18205.0,27.0021,27.0426,26.9939,27.0021,18205.0
2018-10-08 10:30:00,33.27,33.27,33.07,33.1,32284.0,27.0021,27.0021,26.8397,26.8641,32284.0
2018-10-08 10:40:00,33.1,33.11,33.04,33.11,27231.0,26.8641,26.8722,26.8154,26.8722,27231.0
2018-10-08 10:50:00,33.12,33.13,33.01,33.01,25141.0,26.8803,26.8884,26.791,26.791,25141.0
2018-10-08 11:00:00,33.01,33.08,33.0,33.03,27966.0,26.791,26.8479,26.7829,26.8073,27966.0
2018-10-08 11:10:00,33.03,33.08,33.02,33.08,18806.0,26.8073,26.8479,26.7992,26.8479,18806.0
2018-10-08 11:20:00,33.08,33.08,33.01,33.03,18602.0,26.8479,26.8479,26.791,26.8073,18602.0
2018-10-08 11:30:00,33.02,33.04,33.0,33.02,44868.0,26.7992,26.8154,26.7829,26.7992,44868.0
2018-10-08 11:40:00,33.01,33.07,33.01,33.01,25366.0,26.791,26.8397,26.791,26.791,25366.0
2018-10-08 11:50:00,33.02,33.05,33.0,33.02,90963.0,26.7992,26.8235,26.7829,26.7992,90963.0
2018-10-08 12:00:00,33.01,33.03,32.88,32.89,61545.0,26.791,26.8073,26.6855,26.6937,61545.0
2018-10-08 12:10:00,32.88,32.94,32.86,32.93,34864.0,26.6855,26.7342,26.6693,26.7261,34864.0
2018-10-08 12:20:00,32.93,33.04,32.91,32.99,20648.0,26.7261,26.8154,26.7099,26.7748,20648.0
2018-10-08 12:30:00,32.99,33.03,32.94,33.03,23306.0,26.7748,26.8073,26.7342,26.8073,23306.0
2018-10-08 12:40:00,33.03,33.11,33.02,33.11,25471.0,26.8073,26.8722,26.7992,26.8722,25471.0
2018-10-08 12:50:00,33.11,33.11,33.04,33.04,15840.0,26.8722,26.8722,26.8154,26.8154,15840.0
2018-10-08 13:00:00,33.04,33.15,33.04,33.15,16602.0,26.8154,26.9047,26.8154,26.9047,16602.0
2018-10-08 13:10:00,33.14,33.15,33.02,33.02,19521.0,26.8966,26.9047,26.7992,26.7992,19521.0
2018-10-08 13:20:00,33.01,33.03,32.97,33.01,15871.0,26.791,26.8073,26.7586,26.791,15871.0
2018-10-08 13:30:00,33.01,33.04,32.99,33.02,19822.0,26.791,26.8154,26.7748,26.7992,19822.0
2018-10-08 13:40:00,33.02,33.12,33.01,33.12,27659.0,26.7992,26.8803,26.791,26.8803,27659.0
2018-10-08 13:50:00,33.12,33.19,33.09,33.09,17912.0,26.8803,26.9371,26.856,26.856,17912.0
2018-10-08 14:00:00,33.09,33.17,33.05,33.16,34480.0,26.856,26.9209,26.8235,26.9128,34480.0
2018-10-08 14:10:00,33.16,33.25,33.14,33.23,37095.0,26.9128,26.9858,26.8966,26.9696,37095.0
2018-10-08 14:20:00,33.23,33.39,33.2,33.39,82955.0,26.9696,27.0995,26.9453,27.0995,82955.0
2018-10-08 14:30:00,33.38,33.43,33.35,33.42,32681.0,27.0913,27.1319,27.067,27.1238,32681.0
2018-10-08 14:40:00,33.41,33.42,33.36,33.38,15724.0,27.1157,27.1238,27.0751,27.0913,15724.0
2018-10-08 14:50:00,33.38,33.45,33.37,33.43,50679.0,27.0913,27.1482,27.0832,27.1319,50679.0
2018-10-08 15:00:00,33.43,33.48,33.42,33.45,21241.0,27.1319,27.1725,27.1238,27.1482,21241.0
2018-10-08 15:10:00,33.45,33.46,33.42,33.46,20279.0,27.1482,27.1563,27.1238,27.1563,20279.0
2018-10-08 15:20:00,33.46,33.49,33.41,33.45,56789.0,27.1563,27.1806,27.1157,27.1482,56789.0
2018-10-08 15:30:00,33.46,33.49,33.37,33.39,37601.0,27.1563,27.1806,27.0832,27.0995,37601.0
2018-10-08 15:40:00,33.39,33.49,33.39,33.48,103836.0,27.0995,27.1806,27.0995,27.1725,103836.0
2018-10-08 15:50:00,33.47,33.54,33.42,33.42,161201.0,27.1644,27.2212,27.1238,27.1238,161201.0
2018-10-09 09:30:00,33.5,34.18,33.5,34.08,50842.0,27.1887,27.7406,27.1887,27.6595,50842.0
2018-10-09 09:40:00,34.05,34.22,33.7,33.79,51764.0,27.6351,27.7731,27.3511,27.4241,51764.0
2018-10-09 09:50:00,33.8,34.11,33.8,34.03,106547.0,27.4322,27.6838,27.4322,27.6189,106547.0
2018-10-09 10:00:00,34.03,34.19,33.89,34.16,46293.0,27.6189,27.7487,27.5053,27.7244,46293.0
2018-10-09 10:10:00,34.19,34.23,33.84,33.9,74216.0,27.7487,27.7812,27.4647,27.5134,74216.0
2018-10-09 10:20:00,33.93,34.02,33.87,33.98,35987.0,27.5377,27.6108,27.489,27.5783,35987.0
2018-10-09 10:30:00,33.97,34.02,33.76,33.85,26162.0,27.5702,27.6108,27.3998,27.4728,26162.0
2018-10-09 10:40:00,33.86,34.01,33.84,33.95,14600.0,27.4809,27.6027,27.4647,27.554,14600.0
2018-10-09 10:50:00,33.92,33.94,33.78,33.81,35012.0,27.5296,27.5458,27.416,27.4403,35012.0
2018-10-09 11:00:00,33.81,33.83,33.68,33.69,29361.0,27.4403,27.4566,27.3348,27.3429,29361.0
2018-10-09 11:10:00,33.69,33.81,33.68,33.68,17120.0,27.3429,27.4403,27.3348,27.3348,17120.0
2018-10-09 11:20:00,33.69,33.73,33.6,33.62,16309.0,27.3429,27.3754,27.2699,27.2861,16309.0
2018-10-09 11:30:00,33.63,33.67,33.52,33.6,14729.0,27.2942,27.3267,27.205,27.2699,14729.0
2018-10-09 11:40:00,33.61,33.68,33.58,33.63,11982.0,27.278,27.3348,27.2537,27.2942,11982.0
2018-10-09 11:50:00,33.65,33.69,33.64,33.64,9663.0,27.3105,27.3429,27.3024,27.3024,9663.0
2018-10-09 12:00:00,33.63,33.67,33.62,33.62,7684.0,27.2942,27.3267,27.2861,27.2861,7684.0
2018-10-09 12:10:00,33.61,33.62,33.55,33.55,11670.0,27.278,27.2861,27.2293,27.2293,11670.0
2018-10-09 12:20:00,33.54,33.56,33.52,33.55,17966.0,27.2212,27.2374,27.205,27.2293,17966.0
2018-10-09 12:30:00,33.53,33.59,33.49,33.54,13544.0,27.2131,27.2618,27.1806,27.2212,13544.0
2018-10-09 12:40:00,33.52,33.53,33.49,33.52,17409.0,27.205,27.2131,27.1806,27.205,17409.0
2018-10-09 12:50:00,33.51,33.56,33.5,33.55,44062.0,27.1969,27.2374,27.1887,27.2293,44062.0
2018-10-09 13:00:00,33.54,33.55,33.44,33.48,71302.0,27.2212,27.2293,27.14,27.1725,71302.0
2018-10-09 13:10:00,33.5,33.57,33.5,33.53,15219.0,27.1887,27.2455,27.1887,27.2131,15219.0
2018-10-09 13:20:00,33.52,33.61,33.5,33.5,13061.0,27.205,27.278,27.1887,27.1887,13061.0
2018-10-09 13:30:00,33.5,33.53,33.42,33.49,31968.0,27.1887,27.2131,27.1238,27.1806,31968.0
2018-10-09 13:40:00,33.48,33.54,33.48,33.54,14960.0,27.1725,27.2212,27.1725,27.2212,14960.0
2018-10-09 13:50:00,33.54,33.58,33.52,33.56,19462.0,27.2212,27.2537,27.205,27.2374,19462.0
2018-10-09 14:00:00,33.56,33.57,33.49,33.52,18101.0,27.2374,27.2455,27.1806,27.205,18101.0
2018-10-09 14:10:00,33.54,33.59,33.53,33.54,39045.0,27.2212,27.2618,27.2131,27.2212,39045.0
2018-10-09 14:20:00,33.54,33.62,33.54,33.57,17702.0,27.2212,27.2861,27.2212,27.2455,17702.0
2018-10-09 14:30:00,33.57,33.6,33.53,33.56,44242.0,27.2455,27.2699,27.2131,27.2374,44242.0
2018-10-09 14:40:00,33.56,33.6,33.54,33.58,33395.0,27.2374,27.2699,27.2212,27.2537,33395.0
2018-10-09 14:50:00,33.6,33.67,33.59,33.65,25897.0,27.2699,27.3267,27.2618,27.3105,25897.0
2018-10-09 15:00:00,33.64,33.65,33.58,33.6,18618.0,27.3024,27.3105,27.2537,27.2699,18618.0
2018-10-09 15:10:00,33.6,33.64,33.59,33.63,13714.0,27.2699,27.3024,27.2618,27.2942,13714.0
2018-10-09 15:20:00,33.64,33.64,33.52,33.57,30973.0,27.3024,27.3024,27.205,27.2455,30973.0
2018-10-09 15:30:00,33.57,33.57,33.5,33.53,29006.0,27.2455,27.2455,27.1887,27.2131,29006.0
2018-10-09 15:40:00,33.52,33.56,33.5,33.55,42255.0,27.205,27.2374,27.1887,27.2293,42255.0
2018-10-09 15:50:00,33.55,33.56,33.47,33.48,152720.0,27.2293,27.2374,27.1644,27.1725,152720.0
2018-10-10 09:30:00,33.58,33.8,33.39,33.49,66694.0,27.2537,27.4322,27.0995,27.1806,66694.0
2018-10-10 09:40:00,33.48,33.82,33.46,33.67,40147.0,27.1725,27.4484,27.1563,27.3267,40147.0
2018-10-10 09:50:00,33.65,33.74,33.56,33.65,91174.0,27.3105,27.3835,27.2374,27.3105,91174.0
2018-10-10 10:00:00,33.66,33.82,33.6,33.81,49437.0,27.3186,27.4484,27.2699,27.4403,49437.0
2018-10-10 10:10:00,33.83,33.98,33.75,33.97,36409.0,27.4566,27.5783,27.3916,27.5702,36409.0
2018-10-10 10:20:00,33.98,34.05,33.92,34.05,45496.0,27.5783,27.6351,27.5296,27.6351,45496.0
2018-10-10 10:30:00,34.06,34.06,33.9,33.98,40566.0,27.6432,27.6432,27.5134,27.5783,40566.0
2018-10-10 10:40:00,33.98,34.08,33.94,34.06,53307.0,27.5783,27.6595,27.5458,27.6432,53307.0
2018-10-10 10:50:00,34.07,34.19,34.04,34.1,72769.0,27.6513,27.7487,27.627,27.6757,72769.0
2018-10-10 11:00:00,34.1,34.23,34.01,34.2,89561.0,27.6757,27.7812,27.6027,27.7569,89561.0
2018-10-10 11:10:00,34.2,34.29,34.05,34.12,69734.0,27.7569,27.8299,27.6351,27.6919,69734.0
2018-10-10 11:20:00,34.1,34.15,34.03,34.15,40245.0,27.6757,27.7163,27.6189,27.7163,40245.0
2018-10-10 11:30:00,34.13,34.18,34.01,34.04,53686.0,27.7,27.7406,27.6027,27.627,53686.0
2018-10-10 11:40:00,34.04,34.16,34.03,34.14,69198.0,27.627,27.7244,27.6189,27.7082,69198.0
2018-10-10 11:50:00,34.14,34.15,34.06,34.08,42748.0,27.7082,27.7163,27.6432,27.6595,42748.0
2018-10-10 12:00:00,34.08,34.18,34.07,34.08,27797.0,27.6595,27.7406,27.6513,27.6595,27797.0
2018-10-10 12:10:00,34.07,34.14,34.05,34.11,20507.0,27.6513,27.7082,27.6351,27.6838,20507.0
2018-10-10 12:20:00,34.1,34.11,33.96,34.01,24525.0,27.6757,27.6838,27.5621,27.6027,24525.0
2018-10-10 12:30:00,34.01,34.02,33.93,33.96,26080.0,27.6027,27.6108,27.5377,27.5621,26080.0
2018-10-10 12:40:00,33.97,34.01,33.89,33.95,30116.0,27.5702,27.6027,27.5053,27.554,30116.0
2018-10-10 12:50:00,33.95,33.98,33.89,33.89,29042.0,27.554,27.5783,27.5053,27.5053,29042.0
2018-10-10 13:00:00,33.88,33.89,33.77,33.82,21179.0,27.4971,27.5053,27.4079,27.4484,21179.0
2018-10-10 13:10:00,33.82,33.87,33.78,33.83,38191.0,27.4484,27.489,27.416,27.4566,38191.0
2018-10-10 13:20:00,33.83,33.85,33.77,33.79,27159.0,27.4566,27.4728,27.4079,27.4241,27159.0
2018-10-10 13:30:00,33.8,33.81,33.72,33.79,35492.0,27.4322,27.4403,27.3673,27.4241,35492.0
2018-10-10 13:40:00,33.8,33.8,33.72,33.76,28461.0,27.4322,27.4322,27.3673,27.3998,28461.0
2018-10-10 13:50:00,33.75,33.78,33.71,33.73,27466.0,27.3916,27.416,27.3592,27.3754,27466.0
2018-10-10 14:00:00,33.74,33.74,33.6,33.62,27687.0,27.3835,27.3835,27.2699,27.2861,27687.0
2018-10-10 14:10:00,33.62,33.65,33.53,33.57,32160.0,27.2861,27.3105,27.2131,27.2455,32160.0
2018-10-10 14:20:00,33.58,33.58,33.51,33.54,32750.0,27.2537,27.2537,27.1969,27.2212,32750.0
2018-10-10 14:30:00,33.54,33.59,33.53,33.59,31263.0,27.2212,27.2618,27.2131,27.2618,31263.0
2018-10-10 14:40:00,33.58,33.58,33.43,33.45,39857.0,27.2537,27.2537,27.1319,27.1482,39857.0
2018-10-10 14:50:00,33.45,33.51,33.42,33.51,49171.0,27.1482,27.1969,27.1238,27.1969,49171.0
2018-10-10 15:00:00,33.51,33.51,33.39,33.46,89578.0,27.1969,27.1969,27.0995,27.1563,89578.0
2018-10-10 15:10:00,33.46,33.49,33.35,33.44,123939.0,27.1563,27.1806,27.067,27.14,123939.0
2018-10-10 15:20:00,33.44,33.62,33.44,33.62,60924.0,27.14,27.2861,27.14,27.2861,60924.0
2018-10-10 15:30:00,33.62,33.62,33.48,33.51,55426.0,27.2861,27.2861,27.1725,27.1969,55426.0
2018-10-10 15:40:00,33.51,33.55,33.41,33.54,136975.0,27.1969,27.2293,27.1157,27.2212,136975.0
2018-10-10 15:50:00,33.54,33.58,33.42,33.42,273425.0,27.2212,27.2537,27.1238,27.1238,273425.0
2018-10-11 09:30:00,33.47,33.99,33.37,33.8,72820.0,27.1644,27.5864,27.0832,27.4322,72820.0
2018-10-11 09:40:00,33.78,34.21,33.72,34.19,60773.0,27.416,27.765,27.3673,27.7487,60773.0
2018-10-11 09:50:00,34.29,34.42,34.1,34.37,52553.0,27.8299,27.9354,27.6757,27.8948,52553.0
2018-10-11 10:00:00,34.36,34.57,34.32,34.55,70662.0,27.8867,28.0572,27.8542,28.0409,70662.0
2018-10-11 10:10:00,34.55,34.55,34.37,34.41,74746.0,28.0409,28.0409,27.8948,27.9273,74746.0
2018-10-11 10:20:00,34.4,34.4,34.19,34.2,119631.0,27.9192,27.9192,27.7487,27.7569,119631.0
2018-10-11 10:30:00,34.2,34.4,34.19,34.38,29991.0,27.7569,27.9192,27.7487,27.9029,29991.0
2018-10-11 10:40:00,34.37,34.46,34.3,34.41,34097.0,27.8948,27.9679,27.838,27.9273,34097.0
2018-10-11 10:50:00,34.41,34.44,34.23,34.25,22041.0,27.9273,27.9516,27.7812,27.7974,22041.0
2018-10-11 11:00:00,34.23,34.23,34.04,34.05,19689.0,27.7812,27.7812,27.627,27.6351,19689.0
2018-10-11 11:10:00,34.07,34.12,33.98,34.02,24059.0,27.6513,27.6919,27.5783,27.6108,24059.0
2018-10-11 11:20:00,34.03,34.13,34.0,34.01,29308.0,27.6189,27.7,27.5945,27.6027,29308.0
2018-10-11 11:30:00,34.0,34.04,33.89,33.97,21387.0,27.5945,27.627,27.5053,27.5702,21387.0
2018-10-11 11:40:00,33.97,34.1,33.97,34.09,48289.0,27.5702,27.6757,27.5702,27.6676,48289.0
2018-10-11 11:50:00,34.08,34.11,34.01,34.07,24576.0,27.6595,27.6838,27.6027,27.6513,24576.0
2018-10-11 12:00:00,34.09,34.18,34.09,34.1,41473.0,27.6676,27.7406,27.6676,27.6757,41473.0
2018-10-11 12:10:00,34.11,34.19,34.08,34.12,121019.0,27.6838,27.7487,27.6595,27.6919,121019.0
2018-10-11 12:20:00,34.14,34.18,34.05,34.05,65043.0,27.7082,27.7406,27.6351,27.6351,65043.0
2018-10-11 12:30:00,34.04,34.12,33.97,33.97,18300.0,27.627,27.6919,27.5702,27.5702,18300.0
2018-10-11 12:40:00,33.96,34.0,33.92,33.94,17968.0,27.5621,27.5945,27.5296,27.5458,17968.0
2018-10-11 12:50:00,33.93,33.99,33.91,33.96,18387.0,27.5377,27.5864,27.5215,27.5621,18387.0
2018-10-11 13:00:00,33.95,33.96,33.86,33.86,18762.0,27.554,27.5621,27.4809,27.4809,18762.0
2018-10-11 13:10:00,33.86,33.97,33.86,33.9,16636.0,27.4809,27.5702,27.4809,27.5134,16636.0
2018-10-11 13:20:00,33.9,33.91,33.73,33.76,19559.0,27.5134,27.5215,27.3754,27.3998,19559.0
2018-10-11 13:30:00,33.77,33.79,33.67,33.71,14129.0,27.4079,27.4241,27.3267,27.3592,14129.0
2018-10-11 13:40:00,33.7,33.71,33.63,33.65,10966.0,27.3511,27.3592,27.2942,27.3105,10966.0
2018-10-11 13:50:00,33.64,33.74,33.61,33.72,15205.0,27.3024,27.3835,27.278,27.3673,15205.0
2018-10-11 14:00:00,33.72,33.79,33.69,33.71,72596.0,27.3673,27.4241,27.3429,27.3592,72596.0
2018-10-11 14:10:00,33.7,33.71,33.65,33.69,13236.0,27.3511,27.3592,27.3105,27.3429,13236.0
2018-10-11 14:20:00,33.69,33.69,33.55,33.55,30585.0,27.3429,27.3429,27.2293,27.2293,30585.0
2018-10-11 14:30:00,33.55,33.56,33.41,33.47,20038.0,27.2293,27.2374,27.1157,27.1644,20038.0
2018-10-11 14:40:00,33.45,33.46,33.24,33.42,37560.0,27.1482,27.1563,26.9777,27.1238,37560.0
2018-10-11 14:50:00,33.38,33.53,33.36,33.45,30598.0,27.0913,27.2131,27.0751,27.1482,30598.0
2018-10-11 15:00:00,33.44,33.55,33.4,33.43,27888.0,27.14,27.2293,27.1076,27.1319,27888.0
2018-10-11 15:10:00,33.41,33.52,33.36,33.48,40985.0,27.1157,27.205,27.0751,27.1725,40985.0
2018-10-11 15:20:00,33.48,33.53,33.41,33.41,50657.0,27.1725,27.2131,27.1157,27.1157,50657.0
2018-10-11 15:30:00,33.4,33.49,33.31,33.37,81854.0,27.1076,27.1806,27.0345,27.0832,81854.0
2018-10-11 15:40:00,33.35,33.36,33.26,33.32,105213.0,27.067,27.0751,26.9939,27.0426,105213.0
2018-10-11 15:50:00,33.32,33.43,33.29,33.3,265229.0,27.0426,27.1319,27.0183,27.0264,265229.0
2018-10-12 09:30:00,33.8,34.03,33.73,33.77,144260.0,27.4322,27.6189,27.3754,27.4079,144260.0
2018-10-12 09:40:00,33.78,34.18,33.75,34.1,46519.0,27.416,27.7406,27.3916,27.6757,46519.0
2018-10-12 09:50:00,34.09,34.25,34.02,34.24,59240.0,27.6676,27.7974,27.6108,27.7893,59240.0
2018-10-12 10:00:00,34.24,34.27,34.07,34.27,35753.0,27.7893,27.8137,27.6513,27.8137,35753.0
2018-10-12 10:10:00,34.27,34.29,34.09,34.09,42576.0,27.8137,27.8299,27.6676,27.6676,42576.0
2018-10-12 10:20:00,34.11,34.14,33.93,33.93,64833.0,27.6838,27.7082,27.5377,27.5377,64833.0
2018-10-12 10:30:00,33.94,34.09,33.92,34.06,48351.0,27.5458,27.6676,27.5296,27.6432,48351.0
2018-10-12 10:40:00,34.08,34.08,33.81,33.82,49122.0,27.6595,27.6595,27.4403,27.4484,49122.0
2018-10-12 10:50:00,33.82,33.95,33.81,33.95,24697.0,27.4484,27.554,27.4403,27.554,24697.0
2018-10-12 11:00:00,33.93,33.95,33.83,33.9,23209.0,27.5377,27.554,27.4566,27.5134,23209.0
2018-10-12 11:10:00,33.91,33.94,33.84,33.84,78649.0,27.5215,27.5458,27.4647,27.4647,78649.0
2018-10-12 11:20:00,33.83,33.84,33.7,33.72,28321.0,27.4566,27.4647,27.3511,27.3673,28321.0
2018-10-12 11:30:00,33.72,33.78,33.7,33.73,30349.0,27.3673,27.416,27.3511,27.3754,30349.0
2018-10-12 11:40:00,33.74,33.76,33.7,33.76,17114.0,27.3835,27.3998,27.3511,27.3998,17114.0
2018-10-12 11:50:00,33.77,33.8,33.72,33.74,38212.0,27.4079,27.4322,27.3673,27.3835,38212.0
2018-10-12 12:00:00,33.74,33.74,33.59,33.64,28410.0,27.3835,27.3835,27.2618,27.3024,28410.0
2018-10-12 12:10:00,33.63,33.64,33.48,33.49,24194.0,27.2942,27.3024,27.1725,27.1806,24194.0
2018-10-12 12:20:00,33.48,33.54,33.39,33.41,20164.0,27.1725,27.2212,27.0995,27.1157,20164.0
2018-10-12 12:30:00,33.4,33.42,33.37,33.4,29673.0,27.1076,27.1238,27.0832,27.1076,29673.0
2018-10-12 12:40:00,33.4,33.42,33.26,33.29,31541.0,27.1076,27.1238,26.9939,27.0183,31541.0
2018-10-12 12:50:00,33.27,33.41,33.26,33.36,22344.0,27.0021,27.1157,26.9939,27.0751,22344.0
2018-10-12 13:00:00,33.36,33.46,33.35,33.42,21829.0,27.0751,27.1563,27.067,27.1238,21829.0
2018-10-12 13:10:00,33.42,33.44,33.25,33.28,30716.0,27.1238,27.14,26.9858,27.0102,30716.0
2018-10-12 13:20:00,33.28,33.4,33.27,33.34,97191.0,27.0102,27.1076,27.0021,27.0589,97191.0
2018-10-12 13:30:00,33.34,33.39,33.32,33.39,27455.0,27.0589,27.0995,27.0426,27.0995,27455.0
2018-10-12 13:40:00,33.4,33.48,33.38,33.45,26546.0,27.1076,27.1725,27.0913,27.1482,26546.0
2018-10-12 13:50:00,33.46,33.48,33.39,33.39,25075.0,27.1563,27.1725,27.0995,27.0995,25075.0
2018-10-12 14:00:00,33.4,33.41,33.33,33.33,20659.0,27.1076,27.1157,27.0508,27.0508,20659.0
2018-10-12 14:10:00,33.33,33.33,33.26,33.28,27073.0,27.0508,27.0508,26.9939,27.0102,27073.0
2018-10-12 14:20:00,33.28,33.32,33.18,33.32,30126.0,27.0102,27.0426,26.929,27.0426,30126.0
2018-10-12 14:30:00,33.31,33.44,33.27,33.42,25973.0,27.0345,27.14,27.0021,27.1238,25973.0
2018-10-12 14:40:00,33.43,33.49,33.38,33.38,79513.0,27.1319,27.1806,27.0913,27.0913,79513.0
2018-10-12 14:50:00,33.4,33.45,33.37,33.39,45667.0,27.1076,27.1482,27.0832,27.0995,45667.0
2018-10-12 15:00:00,33.39,33.41,33.31,33.39,34570.0,27.0995,27.1157,27.0345,27.0995,34570.0
2018-10-12 15:10:00,33.41,33.45,33.3,33.32,64738.0,27.1157,27.1482,27.0264,27.0426,64738.0
2018-10-12 15:20:00,33.31,33.45,33.31,33.42,28182.0,27.0345,27.1482,27.0345,27.1238,28182.0
2018-10-12 15:30:00,33.43,33.5,33.4,33.45,48694.0,27.1319,27.1887,27.1076,27.1482,48694.0
2018-10-12 15:40:00,33.45,33.56,33.44,33.55,78637.0,27.1482,27.2374,27.14,27.2293,78637.0
2018-10-12 15:50:00,33.55,33.57,33.44,33.44,231927.0,27.2293,27.2455,27.14,27.14,231927.0
2018-10-15 09:30:00,33.41,33.52,33.12,33.34,46499.0,27.1157,27.205,26.8803,27.0589,46499.0
2018-10-15 09:40:00,33.36,33.88,33.35,33.77,79319.0,27.0751,27.4971,27.067,27.4079,79319.0
2018-10-15 09:50:00,33.77,33.94,33.77,33.91,75236.0,27.4079,27.5458,27.4079,27.5215,75236.0
2018-10-15 10:00:00,33.91,33.94,33.78,33.84,59009.0,27.5215,27.5458,27.416,27.4647,59009.0
2018-10-15 10:10:00,33.81,33.85,33.69,33.77,41233.0,27.4403,27.4728,27.3429,27.4079,41233.0
2018-10-15 10:20:00,33.79,33.96,33.79,33.93,26722.0,27.4241,27.5621,27.4241,27.5377,26722.0
2018-10-15 10:30:00,33.92,34.15,33.91,34.11,44031.0,27.5296,27.7163,27.5215,27.6838,44031.0
2018-10-15 10:40:00,34.1,34.11,33.97,33.99,35232.0,27.6757,27.6838,27.5702,27.5864,35232.0
2018-10-15 10:50:00,33.98,33.99,33.93,33.96,29588.0,27.5783,27.5864,27.5377,27.5621,29588.0
2018-10-15 11:00:00,33.97,34.02,33.95,33.98,23204.0,27.5702,27.6108,27.554,27.5783,23204.0
2018-10-15 11:10:00,33.98,34.11,33.97,34.05,25388.0,27.5783,27.6838,27.5702,27.6351,25388.0
2018-10-15 11:20:00,34.07,34.19,34.06,34.16,39176.0,27.6513,27.7487,27.6432,27.7244,39176.0
2018-10-15 11:30:00,34.17,34.22,34.12,34.13,31871.0,27.7325,27.7731,27.6919,27.7,31871.0
2018-10-15 11:40:00,34.14,34.19,34.08,34.15,23815.0,27.7082,27.7487,27.6595,27.7163,23815.0
2018-10-15 11:50:00,34.16,34.19,34.04,34.05,24103.0,27.7244,27.7487,27.627,27.6351,24103.0
2018-10-15 12:00:00,34.05,34.05,33.96,33.97,45829.0,27.6351,27.6351,27.5621,27.5702,45829.0
2018-10-15 12:10:00,33.97,34.02,33.96,34.01,18258.0,27.5702,27.6108,27.5621,27.6027,18258.0
2018-10-15 12:20:00,34.02,34.11,34.0,34.06,20728.0,27.6108,27.6838,27.5945,27.6432,20728.0
2018-10-15 12:30:00,34.06,34.11,34.03,34.06,15250.0,27.6432,27.6838,27.6189,27.6432,15250.0
2018-10-15 12:40:00,34.06,34.08,34.03,34.07,17657.0,27.6432,27.6595,27.6189,27.6513,17657.0
2018-10-15 12:50:00,34.08,34.1,34.0,34.04,41926.0,27.6595,27.6757,27.5945,27.627,41926.0
2018-10-15 13:00:00,34.05,34.14,34.05,34.11,17666.0,27.6351,27.7082,27.6351,27.6838,17666.0
2018-10-15 13:10:00,34.1,34.12,34.07,34.08,14202.0,27.6757,27.6919,27.6513,27.6595,14202.0
2018-10-15 13:20:00,34.08,34.09,33.99,34.05,23697.0,27.6595,27.6676,27.5864,27.6351,23697.0
2018-10-15 13:30:00,34.05,34.15,34.03,34.13,18708.0,27.6351,27.7163,27.6189,27.7,18708.0
2018-10-15 13:40:00,34.13,34.2,34.13,34.17,17925.0,27.7,27.7569,27.7,27.7325,17925.0
2018-10-15 13:50:00,34.17,34.2,34.04,34.14,164384.0,27.7325,27.7569,27.627,27.7082,164384.0
2018-10-15 14:00:00,34.14,34.15,34.05,34.07,20781.0,27.7082,27.7163,27.6351,27.6513,20781.0
2018-10-15 14:10:00,34.06,34.07,33.99,34.02,18010.0,27.6432,27.6513,27.5864,27.6108,18010.0
2018-10-15 14:20:00,34.02,34.03,33.85,33.87,72651.0,27.6108,27.6189,27.4728,27.489,72651.0
2018-10-15 14:30:00,33.88,33.9,33.87,33.88,75533.0,27.4971,27.5134,27.489,27.4971,75533.0
2018-10-15 14:40:00,33.88,33.96,33.87,33.89,47631.0,27.4971,27.5621,27.489,27.5053,47631.0
2018-10-15 14:50:00,33.9,33.98,33.89,33.96,31712.0,27.5134,27.5783,27.5053,27.5621,31712.0
2018-10-15 15:00:00,33.97,34.0,33.94,33.95,26740.0,27.5702,27.5945,27.5458,27.554,26740.0
2018-10-15 15:10:00,33.95,33.96,33.88,33.89,47209.0,27.554,27.5621,27.4971,27.5053,47209.0
2018-10-15 15:20:00,33.88,33.98,33.85,33.95,29744.0,27.4971,27.5783,27.4728,27.554,29744.0
2018-10-15 15:30:00,33.94,33.94,33.89,33.93,39013.0,27.5458,27.5458,27.5053,27.5377,39013.0
2018-10-15 15:40:00,33.92,33.97,33.84,33.9,85047.0,27.5296,27.5702,27.4647,27.5134,85047.0
2018-10-15 15:50:00,33.9,33.9,33.83,33.85,195288.0,27.5134,27.5134,27.4566,27.4728,195288.0
2018-10-16 09:30:00,33.9,34.09,33.66,33.87,59937.0,27.5134,27.6676,27.3186,27.489,59937.0
2018-10-16 09:40:00,33.92,34.17,33.87,34.06,184413.0,27.5296,27.7325,27.489,27.6432,184413.0
2018-10-16 09:50:00,34.07,34.07,33.77,33.84,48925.0,27.6513,27.6513,27.4079,27.4647,48925.0
2018-10-16 10:00:00,33.83,33.94,33.8,33.85,36739.0,27.4566,27.5458,27.4322,27.4728,36739.0
2018-10-16 10:10:00,33.87,33.99,33.87,33.98,24683.0,27.489,27.5864,27.489,27.5783,24683.0
2018-10-16 10:20:00,33.98,34.07,33.92,34.0,28291.0,27.5783,27.6513,27.5296,27.5945,28291.0
2018-10-16 10:30:00,34.0,34.02,33.95,33.98,36838.0,27.5945,27.6108,27.554,27.5783,36838.0
2018-10-16 10:40:00,33.98,34.05,33.97,34.02,28853.0,27.5783,27.6351,27.5702,27.6108,28853.0
2018-10-16 10:50:00,34.02,34.15,33.99,34.13,42187.0,27.6108,27.7163,27.5864,27.7,42187.0
2018-10-16 11:00:00,34.13,34.17,34.07,34.13,18930.0,27.7,27.7325,27.6513,27.7,18930.0
2018-10-16 11:10:00,34.13,34.25,34.11,34.2,23070.0,27.7,27.7974,27.6838,27.7569,23070.0
2018-10-16 11:20:00,34.2,34.21,34.13,34.17,30183.0,27.7569,27.765,27.7,27.7325,30183.0
2018-10-16 11:30:00,34.17,34.18,34.13,34.16,18717.0,27.7325,27.7406,27.7,27.7244,18717.0
2018-10-16 11:40:00,34.17,34.18,34.07,34.09,30410.0,27.7325,27.7406,27.6513,27.6676,30410.0
2018-10-16 11:50:00,34.08,34.08,34.0,34.03,62523.0,27.6595,27.6595,27.5945,27.6189,62523.0
2018-10-16 12:00:00,34.03,34.07,34.02,34.07,14699.0,27.6189,27.6513,27.6108,27.6513,14699.0
2018-10-16 12:10:00,34.06,34.15,34.05,34.14,32578.0,27.6432,27.7163,27.6351,27.7082,32578.0
2018-10-16 12:20:00,34.15,34.27,34.14,34.26,30221.0,27.7163,27.8137,27.7082,27.8056,30221.0
2018-10-16 12:30:00,34.26,34.27,34.18,34.24,16433.0,27.8056,27.8137,27.7406,27.7893,16433.0
2018-10-16 12:40:00,34.25,34.27,34.24,34.27,11578.0,27.7974,27.8137,27.7893,27.8137,11578.0
2018-10-16 12:50:00,34.27,34.27,34.22,34.22,11013.0,27.8137,27.8137,27.7731,27.7731,11013.0
2018-10-16 13:00:00,34.23,34.23,34.15,34.18,13728.0,27.7812,27.7812,27.7163,27.7406,13728.0
2018-10-16 13:10:00,34.19,34.2,34.16,34.18,15876.0,27.7487,27.7569,27.7244,27.7406,15876.0
2018-10-16 13:20:00,34.18,34.21,34.15,34.15,22999.0,27.7406,27.765,27.7163,27.7163,22999.0
2018-10-16 13:30:00,34.15,34.2,34.14,34.17,79263.0,27.7163,27.7569,27.7082,27.7325,79263.0
2018-10-16 13:40:00,34.18,34.19,34.15,34.17,10839.0,27.7406,27.7487,27.7163,27.7325,10839.0
2018-10-16 13:50:00,34.18,34.24,34.18,34.24,15947.0,27.7406,27.7893,27.7406,27.7893,15947.0
2018-10-16 14:00:00,34.24,34.29,34.24,34.28,12903.0,27.7893,27.8299,27.7893,27.8218,12903.0
2018-10-16 14:10:00,34.28,34.28,34.18,34.18,23431.0,27.8218,27.8218,27.7406,27.7406,23431.0
2018-10-16 14:20:00,34.19,34.24,34.17,34.23,32944.0,27.7487,27.7893,27.7325,27.7812,32944.0
2018-10-16 14:30:00,34.22,34.23,34.18,34.2,31067.0,27.7731,27.7812,27.7406,27.7569,31067.0
2018-10-16 14:40:00,34.2,34.21,34.12,34.14,25385.0,27.7569,27.765,27.6919,27.7082,25385.0
2018-10-16 14:50:00,34.14,34.14,34.05,34.05,24052.0,27.7082,27.7082,27.6351,27.6351,24052.0
2018-10-16 15:00:00,34.05,34.07,34.01,34.07,20949.0,27.6351,27.6513,27.6027,27.6513,20949.0
2018-10-16 15:10:00,34.06,34.09,34.03,34.08,29730.0,27.6432,27.6676,27.6189,27.6595,29730.0
2018-10-16 15:20:00,34.08,34.11,34.06,34.11,30239.0,27.6595,27.6838,27.6432,27.6838,30239.0
2018-10-16 15:30:00,34.11,34.17,34.08,34.15,51119.0,27.6838,27.7325,27.6595,27.7163,51119.0
2018-10-16 15:40:00,34.14,34.23,34.14,34.23,83237.0,27.7082,27.7812,27.7082,27.7812,83237.0
2018-10-16 15:50:00,34.23,34.25,34.21,34.25,231432.0,27.7812,27.7974,27.765,27.7974,231432.0
2018-10-17 09:30:00,34.23,34.23,33.94,33.96,27968.0,27.7812,27.7812,27.5458,27.5621,27968.0
2018-10-17 09:40:00,33.96,34.07,33.83,33.83,27340.0,27.5621,27.6513,27.4566,27.4566,27340.0
2018-10-17 09:50:00,33.83,33.83,33.69,33.69,54627.0,27.4566,27.4566,27.3429,27.3429,54627.0
2018-10-17 10:00:00,33.68,33.71,33.49,33.66,69594.0,27.3348,27.3592,27.1806,27.3186,69594.0
2018-10-17 10:10:00,33.68,33.71,33.32,33.32,59187.0,27.3348,27.3592,27.0426,27.0426,59187.0
2018-10-17 10:20:00,33.31,33.55,33.29,33.55,37479.0,27.0345,27.2293,27.0183,27.2293,37479.0
2018-10-17 10:30:00,33.55,33.63,33.39,33.39,47050.0,27.2293,27.2942,27.0995,27.0995,47050.0
2018-10-17 10:40:00,33.39,33.43,33.32,33.42,40540.0,27.0995,27.1319,27.0426,27.1238,40540.0
2018-10-17 10:50:00,33.41,33.53,33.4,33.5,35538.0,27.1157,27.2131,27.1076,27.1887,35538.0
2018-10-17 11:00:00,33.5,33.66,33.49,33.66,41860.0,27.1887,27.3186,27.1806,27.3186,41860.0
2018-10-17 11:10:00,33.66,33.72,33.63,33.71,36181.0,27.3186,27.3673,27.2942,27.3592,36181.0
2018-10-17 11:20:00,33.7,33.8,33.68,33.79,33450.0,27.3511,27.4322,27.3348,27.4241,33450.0
2018-10-17 11:30:00,33.79,33.83,33.7,33.7,30862.0,27.4241,27.4566,27.3511,27.3511,30862.0
2018-10-17 11:40:00,33.71,33.87,33.71,33.85,24749.0,27.3592,27.489,27.3592,27.4728,24749.0
2018-10-17 11:50:00,33.85,33.9,33.79,33.89,21713.0,27.4728,27.5134,27.4241,27.5053,21713.0
2018-10-17 12:00:00,33.9,33.96,33.86,33.95,23053.0,27.5134,27.5621,27.4809,27.554,23053.0
2018-10-17 12:10:00,33.94,34.0,33.9,33.98,20898.0,27.5458,27.5945,27.5134,27.5783,20898.0
2018-10-17 12:20:00,33.99,33.99,33.93,33.95,18263.0,27.5864,27.5864,27.5377,27.554,18263.0
2018-10-17 12:30:00,33.95,33.96,33.91,33.93,20403.0,27.554,27.5621,27.5215,27.5377,20403.0
2018-10-17 12:40:00,33.94,33.99,33.87,33.87,20967.0,27.5458,27.5864,27.489,27.489,20967.0
2018-10-17 12:50:00,33.86,34.01,33.86,33.98,18498.0,27.4809,27.6027,27.4809,27.5783,18498.0
2018-10-17 13:00:00,33.99,34.03,33.96,33.98,19127.0,27.5864,27.6189,27.5621,27.5783,19127.0
2018-10-17 13:10:00,33.97,33.99,33.95,33.97,17677.0,27.5702,27.5864,27.554,27.5702,17677.0
2018-10-17 13:20:00,33.97,34.0,33.95,33.99,19688.0,27.5702,27.5945,27.554,27.5864,19688.0
2018-10-17 13:30:00,33.99,34.0,33.95,34.0,17762.0,27.5864,27.5945,27.554,27.5945,17762.0
2018-10-17 13:40:00,33.99,34.02,33.99,34.0,11011.0,27.5864,27.6108,27.5864,27.5945,11011.0
2018-10-17 13:50:00,34.01,34.05,34.0,34.02,12354.0,27.6027,27.6351,27.5945,27.6108,12354.0
2018-10-17 14:00:00,34.01,34.08,33.95,34.05,23222.0,27.6027,27.6595,27.554,27.6351,23222.0
2018-10-17 14:10:00,34.05,34.06,33.93,33.97,19752.0,27.6351,27.6432,27.5377,27.5702,19752.0
2018-10-17 14:20:00,33.97,34.0,33.89,33.98,27678.0,27.5702,27.5945,27.5053,27.5783,27678.0
2018-10-17 14:30:00,33.98,34.01,33.97,33.99,19034.0,27.5783,27.6027,27.5702,27.5864,19034.0
2018-10-17 14:40:00,33.98,34.06,33.98,34.05,21849.0,27.5783,27.6432,27.5783,27.6351,21849.0
2018-10-17 14:50:00,34.05,34.06,34.01,34.01,31958.0,27.6351,27.6432,27.6027,27.6027,31958.0
2018-10-17 15:00:00,34.0,34.01,33.94,33.96,53096.0,27.5945,27.6027,27.5458,27.5621,53096.0
2018-10-17 15:10:00,33.96,33.96,33.86,33.88,48343.0,27.5621,27.5621,27.4809,27.4971,48343.0
2018-10-17 15:20:00,33.87,33.89,33.75,33.85,76285.0,27.489,27.5053,27.3916,27.4728,76285.0
2018-10-17 15:30:00,33.85,33.86,33.81,33.84,56416.0,27.4728,27.4809,27.4403,27.4647,56416.0
2018-10-17 15:40:00,33.83,33.88,33.82,33.86,94880.0,27.4566,27.4971,27.4484,27.4809,94880.0
2018-10-17 15:50:00,33.86,33.88,33.83,33.85,134793.0,27.4809,27.4971,27.4566,27.4728,134793.0
2018-10-18 09:30:00,33.59,33.96,33.59,33.94,45785.0,27.2618,27.5621,27.2618,27.5458,45785.0
2018-10-18 09:40:00,33.95,34.43,33.85,34.31,187543.0,27.554,27.9435,27.4728,27.8461,187543.0
2018-10-18 09:50:00,34.32,34.33,34.12,34.25,43520.0,27.8542,27.8624,27.6919,27.7974,43520.0
2018-10-18 10:00:00,34.23,34.27,34.15,34.2,49958.0,27.7812,27.8137,27.7163,27.7569,49958.0
2018-10-18 10:10:00,34.2,34.25,34.14,34.19,100081.0,27.7569,27.7974,27.7082,27.7487,100081.0
2018-10-18 10:20:00,34.18,34.44,34.18,34.44,19269.0,27.7406,27.9516,27.7406,27.9516,19269.0
2018-10-18 10:30:00,34.43,34.59,34.43,34.46,205949.0,27.9435,28.0734,27.9435,27.9679,205949.0
2018-10-18 10:40:00,34.48,34.5,34.28,34.28,33978.0,27.9841,28.0003,27.8218,27.8218,33978.0
2018-10-18 10:50:00,34.28,34.36,34.24,34.28,41707.0,27.8218,27.8867,27.7893,27.8218,41707.0
2018-10-18 11:00:00,34.27,34.29,34.16,34.22,60942.0,27.8137,27.8299,27.7244,27.7731,60942.0
2018-10-18 11:10:00,34.22,34.27,34.14,34.21,43323.0,27.7731,27.8137,27.7082,27.765,43323.0
2018-10-18 11:20:00,34.2,34.2,34.09,34.12,21132.0,27.7569,27.7569,27.6676,27.6919,21132.0
2018-10-18 11:30:00,34.12,34.16,34.06,34.07,42156.0,27.6919,27.7244,27.6432,27.6513,42156.0
2018-10-18 11:40:00,34.07,34.1,33.93,33.98,46684.0,27.6513,27.6757,27.5377,27.5783,46684.0
2018-10-18 11:50:00,33.97,33.99,33.85,33.92,42064.0,27.5702,27.5864,27.4728,27.5296,42064.0
2018-10-18 12:00:00,33.92,34.07,33.9,34.06,40774.0,27.5296,27.6513,27.5134,27.6432,40774.0
2018-10-18 12:10:00,34.03,34.03,33.86,33.93,21234.0,27.6189,27.6189,27.4809,27.5377,21234.0
2018-10-18 12:20:00,33.93,34.13,33.92,34.09,22492.0,27.5377,27.7,27.5296,27.6676,22492.0
2018-10-18 12:30:00,34.08,34.1,34.01,34.09,23665.0,27.6595,27.6757,27.6027,27.6676,23665.0
2018-10-18 12:40:00,34.09,34.22,34.09,34.16,45323.0,27.6676,27.7731,27.6676,27.7244,45323.0
2018-10-18 12:50:00,34.15,34.17,34.1,34.15,33256.0,27.7163,27.7325,27.6757,27.7163,33256.0
2018-10-18 13:00:00,34.15,34.18,34.06,34.1,63901.0,27.7163,27.7406,27.6432,27.6757,63901.0
2018-10-18 13:10:00,34.1,34.11,33.95,33.95,36358.0,27.6757,27.6838,27.554,27.554,36358.0
2018-10-18 13:20:00,33.95,33.97,33.84,33.9,39630.0,27.554,27.5702,27.4647,27.5134,39630.0
2018-10-18 13:30:00,33.91,33.97,33.84,33.88,27440.0,27.5215,27.5702,27.4647,27.4971,27440.0
2018-10-18 13:40:00,33.89,33.89,33.73,33.79,29758.0,27.5053,27.5053,27.3754,27.4241,29758.0
2018-10-18 13:50:00,33.8,33.85,33.78,33.84,21430.0,27.4322,27.4728,27.416,27.4647,21430.0
2018-10-18 14:00:00,33.83,33.97,33.8,33.94,31865.0,27.4566,27.5702,27.4322,27.5458,31865.0
2018-10-18 14:10:00,33.94,34.01,33.91,33.93,69229.0,27.5458,27.6027,27.5215,27.5377,69229.0
2018-10-18 14:20:00,33.93,34.06,33.91,34.02,56022.0,27.5377,27.6432,27.5215,27.6108,56022.0
2018-10-18 14:30:00,34.02,34.11,34.02,34.08,55950.0,27.6108,27.6838,27.6108,27.6595,55950.0
2018-10-18 14:40:00,34.08,34.24,34.08,34.18,33330.0,27.6595,27.7893,27.6595,27.7406,33330.0
2018-10-18 14:50:00,34.18,34.3,34.18,34.24,37367.0,27.7406,27.838,27.7406,27.7893,37367.0
2018-10-18 15:00:00,34.25,34.27,34.18,34.22,45071.0,27.7974,27.8137,27.7406,27.7731,45071.0
2018-10-18 15:10:00,34.23,34.35,34.21,34.29,66288.0,27.7812,27.8786,27.765,27.8299,66288.0
2018-10-18 15:20:00,34.29,34.38,34.24,34.36,57289.0,27.8299,27.9029,27.7893,27.8867,57289.0
2018-10-18 15:30:00,34.36,34.4,34.28,34.4,82685.0,27.8867,27.9192,27.8218,27.9192,82685.0
2018-10-18 15:40:00,34.4,34.45,34.35,34.39,137801.0,27.9192,27.9598,27.8786,27.9111,137801.0
2018-10-18 15:50:00,34.38,34.5,34.35,34.48,279136.0,27.9029,28.0003,27.8786,27.9841,279136.0
2018-10-19 09:30:00,34.52,34.59,34.23,34.59,33194.0,28.0166,28.0734,27.7812,28.0734,33194.0
2018-10-19 09:40:00,34.57,34.72,34.39,34.45,61238.0,28.0572,28.1789,27.9111,27.9598,61238.0
2018-10-19 09:50:00,34.47,34.58,34.44,34.55,74068.0,27.976,28.0653,27.9516,28.0409,74068.0
2018-10-19 10:00:00,34.55,34.76,34.54,34.67,42905.0,28.0409,28.2114,28.0328,28.1383,42905.0
2018-10-19 10:10:00,34.67,34.67,34.5,34.54,37800.0,28.1383,28.1383,28.0003,28.0328,37800.0
2018-10-19 10:20:00,34.55,34.58,34.36,34.43,62154.0,28.0409,28.0653,27.8867,27.9435,62154.0
2018-10-19 10:30:00,34.42,34.42,34.09,34.1,73931.0,27.9354,27.9354,27.6676,27.6757,73931.0
2018-10-19 10:40:00,34.09,34.16,34.0,34.06,77634.0,27.6676,27.7244,27.5945,27.6432,77634.0
2018-10-19 10:50:00,34.06,34.11,34.03,34.11,48711.0,27.6432,27.6838,27.6189,27.6838,48711.0
2018-10-19 11:00:00,34.11,34.16,34.04,34.15,48527.0,27.6838,27.7244,27.627,27.7163,48527.0
2018-10-19 11:10:00,34.15,34.26,34.13,34.15,39143.0,27.7163,27.8056,27.7,27.7163,39143.0
2018-10-19 11:20:00,34.14,34.15,34.07,34.07,27121.0,27.7082,27.7163,27.6513,27.6513,27121.0
2018-10-19 11:30:00,34.08,34.09,34.0,34.0,39422.0,27.6595,27.6676,27.5945,27.5945,39422.0
2018-10-19 11:40:00,34.01,34.05,33.96,34.04,27669.0,27.6027,27.6351,27.5621,27.627,27669.0
2018-10-19 11:50:00,34.04,34.12,34.03,34.12,78417.0,27.627,27.6919,27.6189,27.6919,78417.0
2018-10-19 12:00:00,34.11,34.13,34.05,34.05,30197.0,27.6838,27.7,27.6351,27.6351,30197.0
2018-10-19 12:10:00,34.05,34.07,33.94,33.96,35691.0,27.6351,27.6513,27.5458,27.5621,35691.0
2018-10-19 12:20:00,33.96,33.97,33.86,33.89,77275.0,27.5621,27.5702,27.4809,27.5053,77275.0
2018-10-19 12:30:00,33.88,33.91,33.82,33.86,28305.0,27.4971,27.5215,27.4484,27.4809,28305.0
2018-10-19 12:40:00,33.86,33.96,33.81,33.95,22466.0,27.4809,27.5621,27.4403,27.554,22466.0
2018-10-19 12:50:00,33.97,34.03,33.91,34.02,27911.0,27.5702,27.6189,27.5215,27.6108,27911.0
2018-10-19 13:00:00,34.01,34.01,33.94,33.97,23501.0,27.6027,27.6027,27.5458,27.5702,23501.0
2018-10-19 13:10:00,33.97,34.09,33.97,34.08,32194.0,27.5702,27.6676,27.5702,27.6595,32194.0
2018-10-19 13:20:00,34.07,34.08,34.0,34.02,22778.0,27.6513,27.6595,27.5945,27.6108,22778.0
2018-10-19 13:30:00,34.01,34.03,33.98,34.0,17935.0,27.6027,27.6189,27.5783,27.5945,17935.0
2018-10-19 13:40:00,34.0,34.01,33.92,33.95,18602.0,27.5945,27.6027,27.5296,27.554,18602.0
2018-10-19 13:50:00,33.94,33.94,33.87,33.89,21822.0,27.5458,27.5458,27.489,27.5053,21822.0
2018-10-19 14:00:00,33.89,33.89,33.77,33.8,32400.0,27.5053,27.5053,27.4079,27.4322,32400.0
2018-10-19 14:10:00,33.8,33.82,33.74,33.8,35588.0,27.4322,27.4484,27.3835,27.4322,35588.0
2018-10-19 14:20:00,33.79,33.94,33.79,33.93,29534.0,27.4241,27.5458,27.4241,27.5377,29534.0
2018-10-19 14:30:00,33.91,33.94,33.85,33.88,44851.0,27.5215,27.5458,27.4728,27.4971,44851.0
2018-10-19 14:40:00,33.87,33.88,33.79,33.84,32533.0,27.489,27.4971,27.4241,27.4647,32533.0
2018-10-19 14:50:00,33.83,33.87,33.81,33.84,25601.0,27.4566,27.489,27.4403,27.4647,25601.0
2018-10-19 15:00:00,33.84,33.87,33.82,33.84,28163.0,27.4647,27.489,27.4484,27.4647,28163.0
2018-10-19 15:10:00,33.84,33.86,33.79,33.83,28959.0,27.4647,27.4809,27.4241,27.4566,28959.0
2018-10-19 15:20:00,33.83,33.89,33.81,33.87,39596.0,27.4566,27.5053,27.4403,27.489,39596.0
2018-10-19 15:30:00,33.86,33.86,33.79,33.79,39273.0,27.4809,27.4809,27.4241,27.4241,39273.0
2018-10-19 15:40:00,33.8,33.82,33.77,33.8,66951.0,27.4322,27.4484,27.4079,27.4322,66951.0
2018-10-19 15:50:00,33.79,33.82,33.75,33.78,137507.0,27.4241,27.4484,27.3916,27.416,137507.0
2018-10-22 09:30:00,33.97,34.13,33.86,34.02,47562.0,27.5702,27.7,27.4809,27.6108,47562.0
2018-10-22 09:40:00,34.06,34.09,33.91,34.04,29095.0,27.6432,27.6676,27.5215,27.627,29095.0
2018-10-22 09:50:00,34.04,34.04,33.64,33.74,28747.0,27.627,27.627,27.3024,27.3835,28747.0
2018-10-22 10:00:00,33.69,33.78,33.54,33.56,48294.0,27.3429,27.416,27.2212,27.2374,48294.0
2018-10-22 10:10:00,33.59,33.6,33.46,33.46,66211.0,27.2618,27.2699,27.1563,27.1563,66211.0
2018-10-22 10:20:00,33.46,33.47,33.34,33.43,37514.0,27.1563,27.1644,27.0589,27.1319,37514.0
2018-10-22 10:30:00,33.42,33.51,33.41,33.49,55622.0,27.1238,27.1969,27.1157,27.1806,55622.0
2018-10-22 10:40:00,33.5,33.69,33.49,33.65,49400.0,27.1887,27.3429,27.1806,27.3105,49400.0
2018-10-22 10:50:00,33.65,33.67,33.55,33.65,59032.0,27.3105,27.3267,27.2293,27.3105,59032.0
2018-10-22 11:00:00,33.64,33.77,33.62,33.71,47578.0,27.3024,27.4079,27.2861,27.3592,47578.0
2018-10-22 11:10:00,33.71,33.84,33.7,33.82,24324.0,27.3592,27.4647,27.3511,27.4484,24324.0
2018-10-22 11:20:00,33.82,33.94,33.76,33.9,23861.0,27.4484,27.5458,27.3998,27.5134,23861.0
2018-10-22 11:30:00,33.91,33.93,33.79,33.85,29355.0,27.5215,27.5377,27.4241,27.4728,29355.0
2018-10-22 11:40:00,33.84,33.84,33.77,33.8,21267.0,27.4647,27.4647,27.4079,27.4322,21267.0
2018-10-22 11:50:00,33.79,33.79,33.62,33.66,23415.0,27.4241,27.4241,27.2861,27.3186,23415.0
2018-10-22 12:00:00,33.67,33.78,33.67,33.69,22097.0,27.3267,27.416,27.3267,27.3429,22097.0
2018-10-22 12:10:00,33.69,33.69,33.56,33.58,27759.0,27.3429,27.3429,27.2374,27.2537,27759.0
2018-10-22 12:20:00,33.58,33.6,33.54,33.57,20071.0,27.2537,27.2699,27.2212,27.2455,20071.0
2018-10-22 12:30:00,33.57,33.58,33.47,33.48,25910.0,27.2455,27.2537,27.1644,27.1725,25910.0
2018-10-22 12:40:00,33.48,33.51,33.45,33.45,13664.0,27.1725,27.1969,27.1482,27.1482,13664.0
2018-10-22 12:50:00,33.45,33.47,33.41,33.43,16857.0,27.1482,27.1644,27.1157,27.1319,16857.0
2018-10-22 13:00:00,33.42,33.49,33.38,33.45,21824.0,27.1238,27.1806,27.0913,27.1482,21824.0
2018-10-22 13:10:00,33.44,33.48,33.4,33.48,18889.0,27.14,27.1725,27.1076,27.1725,18889.0
2018-10-22 13:20:00,33.48,33.5,33.42,33.44,16629.0,27.1725,27.1887,27.1238,27.14,16629.0
2018-10-22 13:30:00,33.43,33.56,33.43,33.52,22053.0,27.1319,27.2374,27.1319,27.205,22053.0
2018-10-22 13:40:00,33.53,33.63,33.53,33.54,25135.0,27.2131,27.2942,27.2131,27.2212,25135.0
2018-10-22 13:50:00,33.53,33.56,33.51,33.53,20463.0,27.2131,27.2374,27.1969,27.2131,20463.0
2018-10-22 14:00:00,33.52,33.57,33.52,33.57,21757.0,27.205,27.2455,27.205,27.2455,21757.0
2018-10-22 14:10:00,33.57,33.61,33.56,33.58,42430.0,27.2455,27.278,27.2374,27.2537,42430.0
2018-10-22 14:20:00,33.57,33.58,33.5,33.5,18928.0,27.2455,27.2537,27.1887,27.1887,18928.0
2018-10-22 14:30:00,33.51,33.54,33.48,33.54,36269.0,27.1969,27.2212,27.1725,27.2212,36269.0
2018-10-22 14:40:00,33.54,33.59,33.51,33.59,23729.0,27.2212,27.2618,27.1969,27.2618,23729.0
2018-10-22 14:50:00,33.58,33.61,33.55,33.61,21671.0,27.2537,27.278,27.2293,27.278,21671.0
2018-10-22 15:00:00,33.6,33.64,33.56,33.61,29488.0,27.2699,27.3024,27.2374,27.278,29488.0
2018-10-22 15:10:00,33.61,33.64,33.56,33.58,25790.0,27.278,27.3024,27.2374,27.2537,25790.0
2018-10-22 15:20:00,33.59,33.65,33.56,33.64,36748.0,27.2618,27.3105,27.2374,27.3024,36748.0
2018-10-22 15:30:00,33.63,33.68,33.62,33.64,67649.0,27.2942,27.3348,27.2861,27.3024,67649.0
2018-10-22 15:40:00,33.63,33.66,33.6,33.62,78717.0,27.2942,27.3186,27.2699,27.2861,78717.0
2018-10-22 15:50:00,33.61,33.62,33.53,33.54,180801.0,27.278,27.2861,27.2131,27.2212,180801.0
2018-10-23 09:30:00,33.16,33.6,33.1,33.16,40144.0,26.9128,27.2699,26.8641,26.9128,40144.0
2018-10-23 09:40:00,33.18,33.25,32.89,33.0,53283.0,26.929,26.9858,26.6937,26.7829,53283.0
2018-10-23 09:50:00,33.0,33.12,32.95,33.12,39440.0,26.7829,26.8803,26.7424,26.8803,39440.0
2018-10-23 10:00:00,33.12,33.2,32.92,32.98,51045.0,26.8803,26.9453,26.718,26.7667,51045.0
2018-10-23 10:10:00,32.98,33.01,32.74,32.78,37728.0,26.7667,26.791,26.5719,26.6044,37728.0
2018-10-23 10:20:00,32.82,32.91,32.74,32.83,40255.0,26.6368,26.7099,26.5719,26.645,40255.0
2018-10-23 10:30:00,32.85,32.88,32.76,32.88,39226.0,26.6612,26.6855,26.5881,26.6855,39226.0
2018-10-23 10:40:00,32.88,33.13,32.86,33.12,48979.0,26.6855,26.8884,26.6693,26.8803,48979.0
2018-10-23 10:50:00,33.1,33.16,33.01,33.11,37381.0,26.8641,26.9128,26.791,26.8722,37381.0
2018-10-23 11:00:00,33.09,33.16,33.04,33.12,27141.0,26.856,26.9128,26.8154,26.8803,27141.0
2018-10-23 11:10:00,33.14,33.23,33.11,33.2,29182.0,26.8966,26.9696,26.8722,26.9453,29182.0
2018-10-23 11:20:00,33.21,33.34,33.19,33.28,38077.0,26.9534,27.0589,26.9371,27.0102,38077.0
2018-10-23 11:30:00,33.29,33.37,33.25,33.32,37484.0,27.0183,27.0832,26.9858,27.0426,37484.0
2018-10-23 11:40:00,33.3,33.31,33.23,33.27,27002.0,27.0264,27.0345,26.9696,27.0021,27002.0
2018-10-23 11:50:00,33.27,33.35,33.25,33.28,26309.0,27.0021,27.067,26.9858,27.0102,26309.0
2018-10-23 12:00:00,33.27,33.36,33.2,33.34,28582.0,27.0021,27.0751,26.9453,27.0589,28582.0
2018-10-23 12:10:00,33.35,33.41,33.34,33.37,33436.0,27.067,27.1157,27.0589,27.0832,33436.0
2018-10-23 12:20:00,33.37,33.46,33.37,33.43,19365.0,27.0832,27.1563,27.0832,27.1319,19365.0
2018-10-23 12:30:00,33.42,33.5,33.41,33.45,26716.0,27.1238,27.1887,27.1157,27.1482,26716.0
2018-10-23 12:40:00,33.43,33.48,33.38,33.4,15472.0,27.1319,27.1725,27.0913,27.1076,15472.0
2018-10-23 12:50:00,33.4,33.44,33.36,33.37,18215.0,27.1076,27.14,27.0751,27.0832,18215.0
2018-10-23 13:00:00,33.36,33.55,33.35,33.54,27075.0,27.0751,27.2293,27.067,27.2212,27075.0
2018-10-23 13:10:00,33.53,33.59,33.49,33.5,18119.0,27.2131,27.2618,27.1806,27.1887,18119.0
2018-10-23 13:20:00,33.5,33.67,33.49,33.66,22520.0,27.1887,27.3267,27.1806,27.3186,22520.0
2018-10-23 13:30:00,33.66,33.7,33.63,33.68,43390.0,27.3186,27.3511,27.2942,27.3348,43390.0
2018-10-23 13:40:00,33.68,33.72,33.65,33.71,43976.0,27.3348,27.3673,27.3105,27.3592,43976.0
2018-10-23 13:50:00,33.7,33.74,33.67,33.68,34686.0,27.3511,27.3835,27.3267,27.3348,34686.0
2018-10-23 14:00:00,33.69,33.73,33.61,33.68,56163.0,27.3429,27.3754,27.278,27.3348,56163.0
2018-10-23 14:10:00,33.66,33.79,33.64,33.78,26226.0,27.3186,27.4241,27.3024,27.416,26226.0
2018-10-23 14:20:00,33.77,33.77,33.69,33.73,25771.0,27.4079,27.4079,27.3429,27.3754,25771.0
2018-10-23 14:30:00,33.74,33.81,33.73,33.76,21453.0,27.3835,27.4403,27.3754,27.3998,21453.0
2018-10-23 14:40:00,33.76,33.8,33.71,33.8,31942.0,27.3998,27.4322,27.3592,27.4322,31942.0
2018-10-23 14:50:00,33.79,33.85,33.79,33.8,28410.0,27.4241,27.4728,27.4241,27.4322,28410.0
2018-10-23 15:00:00,33.81,33.82,33.74,33.8,61977.0,27.4403,27.4484,27.3835,27.4322,61977.0
2018-10-23 15:10:00,33.79,33.81,33.75,33.75,28785.0,27.4241,27.4403,27.3916,27.3916,28785.0
2018-10-23 15:20:00,33.75,33.81,33.71,33.72,46283.0,27.3916,27.4403,27.3592,27.3673,46283.0
2018-10-23 15:30:00,33.72,33.75,33.65,33.67,56089.0,27.3673,27.3916,27.3105,27.3267,56089.0
2018-10-23 15:40:00,33.67,33.69,33.6,33.64,70877.0,27.3267,27.3429,27.2699,27.3024,70877.0
2018-10-23 15:50:00,33.64,33.65,33.58,33.62,109001.0,27.3024,27.3105,27.2537,27.2861,109001.0
2018-10-24 09:30:00,33.6,33.93,33.6,33.77,42745.0,27.2699,27.5377,27.2699,27.4079,42745.0
2018-10-24 09:40:00,33.79,33.95,33.68,33.93,33721.0,27.4241,27.554,27.3348,27.5377,33721.0
2018-10-24 09:50:00,33.91,34.34,33.91,34.34,68828.0,27.5215,27.8705,27.5215,27.8705,68828.0
2018-10-24 10:00:00,34.32,34.32,33.99,34.11,44556.0,27.8542,27.8542,27.5864,27.6838,44556.0
2018-10-24 10:10:00,34.13,34.21,34.01,34.03,21078.0,27.7,27.765,27.6027,27.6189,21078.0
2018-10-24 10:20:00,34.03,34.15,33.97,34.06,75161.0,27.6189,27.7163,27.5702,27.6432,75161.0
2018-10-24 10:30:00,34.03,34.18,33.85,33.89,75038.0,27.6189,27.7406,27.4728,27.5053,75038.0
2018-10-24 10:40:00,33.89,34.06,33.87,34.05,32671.0,27.5053,27.6432,27.489,27.6351,32671.0
2018-10-24 10:50:00,34.06,34.13,34.04,34.11,19857.0,27.6432,27.7,27.627,27.6838,19857.0
2018-10-24 11:00:00,34.1,34.1,33.85,33.87,20183.0,27.6757,27.6757,27.4728,27.489,20183.0
2018-10-24 11:10:00,33.88,34.03,33.88,33.98,20588.0,27.4971,27.6189,27.4971,27.5783,20588.0
2018-10-24 11:20:00,33.96,34.07,33.93,34.0,15806.0,27.5621,27.6513,27.5377,27.5945,15806.0
2018-10-24 11:30:00,33.99,34.09,33.98,34.09,19541.0,27.5864,27.6676,27.5783,27.6676,19541.0
2018-10-24 11:40:00,34.08,34.32,34.08,34.31,22180.0,27.6595,27.8542,27.6595,27.8461,22180.0
2018-10-24 11:50:00,34.29,34.54,34.28,34.48,35040.0,27.8299,28.0328,27.8218,27.9841,35040.0
2018-10-24 12:00:00,34.49,34.5,34.32,34.37,23730.0,27.9922,28.0003,27.8542,27.8948,23730.0
2018-10-24 12:10:00,34.37,34.49,34.34,34.38,31757.0,27.8948,27.9922,27.8705,27.9029,31757.0
2018-10-24 12:20:00,34.37,34.49,34.32,34.48,24002.0,27.8948,27.9922,27.8542,27.9841,24002.0
2018-10-24 12:30:00,34.48,34.5,34.35,34.39,24327.0,27.9841,28.0003,27.8786,27.9111,24327.0
2018-10-24 12:40:00,34.4,34.41,34.24,34.25,11562.0,27.9192,27.9273,27.7893,27.7974,11562.0
2018-10-24 12:50:00,34.22,34.34,34.19,34.31,17290.0,27.7731,27.8705,27.7487,27.8461,17290.0
2018-10-24 13:00:00,34.3,34.3,34.13,34.14,23609.0,27.838,27.838,27.7,27.7082,23609.0
2018-10-24 13:10:00,34.13,34.23,34.06,34.21,23697.0,27.7,27.7812,27.6432,27.765,23697.0
2018-10-24 13:20:00,34.2,34.23,34.13,34.16,21877.0,27.7569,27.7812,27.7,27.7244,21877.0
2018-10-24 13:30:00,34.16,34.18,34.04,34.04,39907.0,27.7244,27.7406,27.627,27.627,39907.0
2018-10-24 13:40:00,34.05,34.16,34.03,34.15,31792.0,27.6351,27.7244,27.6189,27.7163,31792.0
2018-10-24 13:50:00,34.16,34.16,34.0,34.01,16728.0,27.7244,27.7244,27.5945,27.6027,16728.0
2018-10-24 14:00:00,34.0,34.01,33.75,33.78,33102.0,27.5945,27.6027,27.3916,27.416,33102.0
2018-10-24 14:10:00,33.78,33.82,33.63,33.71,43937.0,27.416,27.4484,27.2942,27.3592,43937.0
2018-10-24 14:20:00,33.72,33.85,33.69,33.84,15636.0,27.3673,27.4728,27.3429,27.4647,15636.0
2018-10-24 14:30:00,33.86,33.9,33.8,33.86,18479.0,27.4809,27.5134,27.4322,27.4809,18479.0
2018-10-24 14:40:00,33.85,33.85,33.66,33.66,26241.0,27.4728,27.4728,27.3186,27.3186,26241.0
2018-10-24 14:50:00,33.65,33.67,33.58,33.58,25901.0,27.3105,27.3267,27.2537,27.2537,25901.0
2018-10-24 15:00:00,33.59,33.59,33.44,33.51,42379.0,27.2618,27.2618,27.14,27.1969,42379.0
2018-10-24 15:10:00,33.49,33.57,33.48,33.55,46167.0,27.1806,27.2455,27.1725,27.2293,46167.0
2018-10-24 15:20:00,33.54,33.56,33.49,33.5,96870.0,27.2212,27.2374,27.1806,27.1887,96870.0
2018-10-24 15:30:00,33.5,33.55,33.42,33.53,95338.0,27.1887,27.2293,27.1238,27.2131,95338.0
2018-10-24 15:40:00,33.53,33.54,33.3,33.3,209491.0,27.2131,27.2212,27.0264,27.0264,209491.0
2018-10-24 15:50:00,33.28,33.32,33.11,33.22,289636.0,27.0102,27.0426,26.8722,26.9615,289636.0
2018-10-25 09:30:00,33.34,33.34,32.84,33.18,67350.0,27.0589,27.0589,26.6531,26.929,67350.0
2018-10-25 09:40:00,33.18,33.41,33.09,33.36,26911.0,26.929,27.1157,26.856,27.0751,26911.0
2018-10-25 09:50:00,33.36,33.41,33.29,33.37,40813.0,27.0751,27.1157,27.0183,27.0832,40813.0
2018-10-25 10:00:00,33.38,33.57,33.33,33.34,96012.0,27.0913,27.2455,27.0508,27.0589,96012.0
2018-10-25 10:10:00,33.32,33.36,33.19,33.27,48094.0,27.0426,27.0751,26.9371,27.0021,48094.0
2018-10-25 10:20:00,33.27,33.34,33.2,33.27,64870.0,27.0021,27.0589,26.9453,27.0021,64870.0
2018-10-25 10:30:00,33.29,33.3,33.05,33.08,94295.0,27.0183,27.0264,26.8235,26.8479,94295.0
2018-10-25 10:40:00,33.08,33.1,32.72,32.75,82514.0,26.8479,26.8641,26.5557,26.58,82514.0
2018-10-25 10:50:00,32.74,32.8,32.6,32.6,87122.0,26.5719,26.6206,26.4583,26.4583,87122.0
2018-10-25 11:00:00,32.61,32.75,32.59,32.73,148721.0,26.4664,26.58,26.4502,26.5638,148721.0
2018-10-25 11:10:00,32.71,32.8,32.67,32.79,81486.0,26.5476,26.6206,26.5151,26.6125,81486.0
2018-10-25 11:20:00,32.8,32.91,32.79,32.86,125459.0,26.6206,26.7099,26.6125,26.6693,125459.0
2018-10-25 11:30:00,32.87,33.15,32.8,32.8,55392.0,26.6774,26.9047,26.6206,26.6206,55392.0
2018-10-25 11:40:00,32.8,32.81,32.66,32.71,33279.0,26.6206,26.6287,26.507,26.5476,33279.0
2018-10-25 11:50:00,32.73,32.82,32.69,32.73,95926.0,26.5638,26.6368,26.5313,26.5638,95926.0
2018-10-25 12:00:00,32.73,32.83,32.71,32.8,22130.0,26.5638,26.645,26.5476,26.6206,22130.0
2018-10-25 12:10:00,32.8,32.85,32.69,32.71,23169.0,26.6206,26.6612,26.5313,26.5476,23169.0
2018-10-25 12:20:00,32.72,32.73,32.61,32.62,29610.0,26.5557,26.5638,26.4664,26.4745,29610.0
2018-10-25 12:30:00,32.61,32.62,32.51,32.54,84905.0,26.4664,26.4745,26.3852,26.4096,84905.0
2018-10-25 12:40:00,32.55,32.56,32.43,32.45,82319.0,26.4177,26.4258,26.3203,26.3365,82319.0
2018-10-25 12:50:00,32.45,32.52,32.43,32.44,121955.0,26.3365,26.3934,26.3203,26.3284,121955.0
2018-10-25 13:00:00,32.44,32.49,32.36,32.39,49935.0,26.3284,26.369,26.2635,26.2879,49935.0
2018-10-25 13:10:00,32.37,32.51,32.32,32.47,69412.0,26.2716,26.3852,26.231,26.3528,69412.0
2018-10-25 13:20:00,32.46,32.53,32.44,32.51,33556.0,26.3447,26.4015,26.3284,26.3852,33556.0
2018-10-25 13:30:00,32.51,32.66,32.49,32.65,53866.0,26.3852,26.507,26.369,26.4989,53866.0
2018-10-25 13:40:00,32.63,32.71,32.6,32.68,247920.0,26.4826,26.5476,26.4583,26.5232,247920.0
2018-10-25 13:50:00,32.68,32.78,32.65,32.76,281976.0,26.5232,26.6044,26.4989,26.5881,281976.0
2018-10-25 14:00:00,32.77,32.9,32.74,32.88,69105.0,26.5963,26.7018,26.5719,26.6855,69105.0
2018-10-25 14:10:00,32.88,33.0,32.88,32.91,62154.0,26.6855,26.7829,26.6855,26.7099,62154.0
2018-10-25 14:20:00,32.91,32.99,32.88,32.91,42783.0,26.7099,26.7748,26.6855,26.7099,42783.0
2018-10-25 14:30:00,32.91,33.02,32.91,32.98,95076.0,26.7099,26.7992,26.7099,26.7667,95076.0
2018-10-25 14:40:00,32.98,33.07,32.91,32.94,489205.0,26.7667,26.8397,26.7099,26.7342,489205.0
2018-10-25 14:50:00,32.93,32.98,32.82,32.93,140875.0,26.7261,26.7667,26.6368,26.7261,140875.0
2018-10-25 15:00:00,32.93,33.08,32.91,33.0,477201.0,26.7261,26.8479,26.7099,26.7829,477201.0
2018-10-25 15:10:00,32.99,33.01,32.92,32.98,321375.0,26.7748,26.791,26.718,26.7667,321375.0
2018-10-25 15:20:00,32.98,33.0,32.95,33.0,35574.0,26.7667,26.7829,26.7424,26.7829,35574.0
2018-10-25 15:30:00,33.01,33.01,32.84,32.85,55361.0,26.791,26.791,26.6531,26.6612,55361.0
2018-10-25 15:40:00,32.86,32.91,32.82,32.84,70486.0,26.6693,26.7099,26.6368,26.6531,70486.0
2018-10-25 15:50:00,32.84,32.85,32.78,32.85,221270.0,26.6531,26.6612,26.6044,26.6612,221270.0
2018-10-26 09:30:00,32.55,33.03,32.47,32.92,87760.0,26.4177,26.8073,26.3528,26.718,87760.0
2018-10-26 09:40:00,32.91,33.05,32.85,32.92,57671.0,26.7099,26.8235,26.6612,26.718,57671.0
2018-10-26 09:50:00,32.91,33.02,32.81,32.83,52717.0,26.7099,26.7992,26.6287,26.645,52717.0
2018-10-26 10:00:00,32.83,32.83,32.29,32.4,112797.0,26.645,26.645,26.2067,26.296,112797.0
2018-10-26 10:10:00,32.44,32.8,32.44,32.78,106584.0,26.3284,26.6206,26.3284,26.6044,106584.0
2018-10-26 10:20:00,32.82,32.99,32.77,32.84,48899.0,26.6368,26.7748,26.5963,26.6531,48899.0
2018-10-26 10:30:00,32.83,32.92,32.79,32.82,59282.0,26.645,26.718,26.6125,26.6368,59282.0
2018-10-26 10:40:00,32.82,32.9,32.55,32.6,48783.0,26.6368,26.7018,26.4177,26.4583,48783.0
2018-10-26 10:50:00,32.61,32.69,32.49,32.51,46122.0,26.4664,26.5313,26.369,26.3852,46122.0
2018-10-26 11:00:00,32.5,32.71,32.49,32.66,77878.0,26.3771,26.5476,26.369,26.507,77878.0
2018-10-26 11:10:00,32.66,32.9,32.66,32.8,55990.0,26.507,26.7018,26.507,26.6206,55990.0
2018-10-26 11:20:00,32.8,32.99,32.71,32.97,56278.0,26.6206,26.7748,26.5476,26.7586,56278.0
2018-10-26 11:30:00,32.97,33.2,32.97,33.11,73012.0,26.7586,26.9453,26.7586,26.8722,73012.0
2018-10-26 11:40:00,33.11,33.12,32.98,33.0,90077.0,26.8722,26.8803,26.7667,26.7829,90077.0
2018-10-26 11:50:00,33.0,33.07,32.99,33.0,42747.0,26.7829,26.8397,26.7748,26.7829,42747.0
2018-10-26 12:00:00,33.02,33.15,33.02,33.12,32126.0,26.7992,26.9047,26.7992,26.8803,32126.0
2018-10-26 12:10:00,33.13,33.21,33.09,33.19,41748.0,26.8884,26.9534,26.856,26.9371,41748.0
2018-10-26 12:20:00,33.15,33.29,33.15,33.18,26316.0,26.9047,27.0183,26.9047,26.929,26316.0
2018-10-26 12:30:00,33.19,33.27,33.15,33.22,32643.0,26.9371,27.0021,26.9047,26.9615,32643.0
2018-10-26 12:40:00,33.22,33.42,33.19,33.41,26698.0,26.9615,27.1238,26.9371,27.1157,26698.0
2018-10-26 12:50:00,33.41,33.43,33.31,33.38,24288.0,27.1157,27.1319,27.0345,27.0913,24288.0
2018-10-26 13:00:00,33.38,33.57,33.38,33.42,37221.0,27.0913,27.2455,27.0913,27.1238,37221.0
2018-10-26 13:10:00,33.39,33.5,33.36,33.46,46432.0,27.0995,27.1887,27.0751,27.1563,46432.0
2018-10-26 13:20:00,33.47,33.5,33.39,33.39,17684.0,27.1644,27.1887,27.0995,27.0995,17684.0
2018-10-26 13:30:00,33.39,33.39,33.2,33.23,22341.0,27.0995,27.0995,26.9453,26.9696,22341.0
2018-10-26 13:40:00,33.24,33.34,33.21,33.3,17486.0,26.9777,27.0589,26.9534,27.0264,17486.0
2018-10-26 13:50:00,33.31,33.39,33.26,33.34,17242.0,27.0345,27.0995,26.9939,27.0589,17242.0
2018-10-26 14:00:00,33.33,33.36,33.19,33.21,18204.0,27.0508,27.0751,26.9371,26.9534,18204.0
2018-10-26 14:10:00,33.21,33.26,33.16,33.2,23259.0,26.9534,26.9939,26.9128,26.9453,23259.0
2018-10-26 14:20:00,33.22,33.29,33.14,33.24,21916.0,26.9615,27.0183,26.8966,26.9777,21916.0
2018-10-26 14:30:00,33.23,33.36,33.2,33.32,21605.0,26.9696,27.0751,26.9453,27.0426,21605.0
2018-10-26 14:40:00,33.33,33.35,33.19,33.23,19708.0,27.0508,27.067,26.9371,26.9696,19708.0
2018-10-26 14:50:00,33.23,33.26,33.11,33.12,24858.0,26.9696,26.9939,26.8722,26.8803,24858.0
2018-10-26 15:00:00,33.13,33.13,32.95,33.03,97998.0,26.8884,26.8884,26.7424,26.8073,97998.0
2018-10-26 15:10:00,33.04,33.19,32.97,33.18,49504.0,26.8154,26.9371,26.7586,26.929,49504.0
2018-10-26 15:20:00,33.19,33.26,33.11,33.13,39521.0,26.9371,26.9939,26.8722,26.8884,39521.0
2018-10-26 15:30:00,33.12,33.15,33.03,33.09,56238.0,26.8803,26.9047,26.8073,26.856,56238.0
2018-10-26 15:40:00,33.08,33.16,32.98,33.12,91244.0,26.8479,26.9128,26.7667,26.8803,91244.0
2018-10-26 15:50:00,33.13,33.19,33.02,33.05,123334.0,26.8884,26.9371,26.7992,26.8235,123334.0
2018-10-29 09:30:00,33.46,34.15,33.43,34.03,42263.0,27.1563,27.7163,27.1319,27.6189,42263.0
2018-10-29 09:40:00,34.02,34.3,33.98,34.26,52340.0,27.6108,27.838,27.5783,27.8056,52340.0
2018-10-29 09:50:00,34.25,34.4,34.17,34.35,48984.0,27.7974,27.9192,27.7325,27.8786,48984.0
2018-10-29 10:00:00,34.39,34.66,34.38,34.66,41782.0,27.9111,28.1302,27.9029,28.1302,41782.0
2018-10-29 10:10:00,34.67,34.67,34.55,34.57,40379.0,28.1383,28.1383,28.0409,28.0572,40379.0
2018-10-29 10:20:00,34.58,34.68,34.53,34.68,63857.0,28.0653,28.1464,28.0247,28.1464,63857.0
2018-10-29 10:30:00,34.7,34.77,34.63,34.68,59548.0,28.1627,28.2195,28.1058,28.1464,59548.0
2018-10-29 10:40:00,34.69,34.76,34.53,34.57,51933.0,28.1545,28.2114,28.0247,28.0572,51933.0
2018-10-29 10:50:00,34.57,34.82,34.57,34.69,40371.0,28.0572,28.2601,28.0572,28.1545,40371.0
2018-10-29 11:00:00,34.7,34.81,34.62,34.66,88308.0,28.1627,28.2519,28.0977,28.1302,88308.0
2018-10-29 11:10:00,34.66,34.71,34.61,34.69,45327.0,28.1302,28.1708,28.0896,28.1545,45327.0
2018-10-29 11:20:00,34.7,34.79,34.66,34.79,45642.0,28.1627,28.2357,28.1302,28.2357,45642.0
2018-10-29 11:30:00,34.79,34.86,34.71,34.73,57593.0,28.2357,28.2925,28.1708,28.187,57593.0
2018-10-29 11:40:00,34.72,34.81,34.68,34.79,50098.0,28.1789,28.2519,28.1464,28.2357,50098.0
2018-10-29 11:50:00,34.79,34.79,34.65,34.67,35002.0,28.2357,28.2357,28.1221,28.1383,35002.0
2018-10-29 12:00:00,34.67,34.7,34.61,34.65,30389.0,28.1383,28.1627,28.0896,28.1221,30389.0
2018-10-29 12:10:00,34.66,34.75,34.63,34.7,58133.0,28.1302,28.2032,28.1058,28.1627,58133.0
2018-10-29 12:20:00,34.72,34.85,34.63,34.85,63593.0,28.1789,28.2844,28.1058,28.2844,63593.0
2018-10-29 12:30:00,34.84,34.9,34.76,34.88,34076.0,28.2763,28.325,28.2114,28.3087,34076.0
2018-10-29 12:40:00,34.88,35.06,34.88,35.02,42290.0,28.3087,28.4548,28.3087,28.4224,42290.0
2018-10-29 12:50:00,35.02,35.08,34.98,35.06,26619.0,28.4224,28.4711,28.3899,28.4548,26619.0
2018-10-29 13:00:00,35.07,35.1,34.99,35.09,35016.0,28.463,28.4873,28.398,28.4792,35016.0
2018-10-29 13:10:00,35.09,35.1,35.06,35.09,70245.0,28.4792,28.4873,28.4548,28.4792,70245.0
2018-10-29 13:20:00,35.08,35.37,35.08,35.3,177278.0,28.4711,28.7064,28.4711,28.6496,177278.0
2018-10-29 13:30:00,35.29,35.33,35.16,35.24,42467.0,28.6415,28.674,28.536,28.6009,42467.0
2018-10-29 13:40:00,35.23,35.33,35.2,35.26,46050.0,28.5928,28.674,28.5685,28.6172,46050.0
2018-10-29 13:50:00,35.26,35.37,35.24,35.24,36454.0,28.6172,28.7064,28.6009,28.6009,36454.0
2018-10-29 14:00:00,35.25,35.26,35.13,35.24,102069.0,28.609,28.6172,28.5116,28.6009,102069.0
2018-10-29 14:10:00,35.25,35.27,35.08,35.12,75083.0,28.609,28.6253,28.4711,28.5035,75083.0
2018-10-29 14:20:00,35.12,35.12,34.93,34.93,51682.0,28.5035,28.5035,28.3493,28.3493,51682.0
2018-10-29 14:30:00,34.93,34.96,34.78,34.79,78778.0,28.3493,28.3737,28.2276,28.2357,78778.0
2018-10-29 14:40:00,34.79,34.86,34.77,34.85,66566.0,28.2357,28.2925,28.2195,28.2844,66566.0
2018-10-29 14:50:00,34.85,34.86,34.71,34.77,59189.0,28.2844,28.2925,28.1708,28.2195,59189.0
2018-10-29 15:00:00,34.76,34.82,34.66,34.78,92654.0,28.2114,28.2601,28.1302,28.2276,92654.0
2018-10-29 15:10:00,34.78,34.85,34.62,34.72,233467.0,28.2276,28.2844,28.0977,28.1789,233467.0
2018-10-29 15:20:00,34.73,34.74,34.58,34.59,102937.0,28.187,28.1951,28.0653,28.0734,102937.0
2018-10-29 15:30:00,34.59,34.6,34.22,34.25,148056.0,28.0734,28.0815,27.7731,27.7974,148056.0
2018-10-29 15:40:00,34.24,34.52,34.05,34.5,177796.0,27.7893,28.0166,27.6351,28.0003,177796.0
2018-10-29 15:50:00,34.5,34.65,34.5,34.62,237356.0,28.0003,28.1221,28.0003,28.0977,237356.0
2018-10-30 09:30:00,34.81,35.7,34.76,35.62,198419.0,28.2519,28.9743,28.2114,28.9093,198419.0
2018-10-30 09:40:00,35.59,36.29,35.57,36.27,163536.0,28.885,29.4531,28.8688,29.4369,163536.0
2018-10-30 09:50:00,36.28,36.42,36.09,36.23,115355.0,29.445,29.5586,29.2908,29.4044,115355.0
2018-10-30 10:00:00,36.25,36.25,35.85,35.9,145629.0,29.4206,29.4206,29.096,29.1366,145629.0
2018-10-30 10:10:00,35.91,36.14,35.87,36.08,59621.0,29.1447,29.3314,29.1122,29.2827,59621.0
2018-10-30 10:20:00,36.1,36.17,35.92,36.04,114029.0,29.2989,29.3557,29.1528,29.2502,114029.0
2018-10-30 10:30:00,36.04,36.11,35.89,36.02,56372.0,29.2502,29.307,29.1285,29.234,56372.0
2018-10-30 10:40:00,36.01,36.26,36.01,36.24,118808.0,29.2259,29.4288,29.2259,29.4125,118808.0
2018-10-30 10:50:00,36.26,36.4,36.19,36.39,56176.0,29.4288,29.5424,29.3719,29.5343,56176.0
2018-10-30 11:00:00,36.4,36.66,36.32,36.66,113565.0,29.5424,29.7534,29.4775,29.7534,113565.0
2018-10-30 11:10:00,36.66,36.75,36.39,36.57,152646.0,29.7534,29.8264,29.5343,29.6804,152646.0
2018-10-30 11:20:00,36.58,36.66,36.4,36.42,60092.0,29.6885,29.7534,29.5424,29.5586,60092.0
2018-10-30 11:30:00,36.43,36.71,36.39,36.62,81756.0,29.5667,29.794,29.5343,29.7209,81756.0
2018-10-30 11:40:00,36.63,36.71,36.54,36.61,57417.0,29.7291,29.794,29.656,29.7128,57417.0
2018-10-30 11:50:00,36.61,36.62,36.27,36.27,62824.0,29.7128,29.7209,29.4369,29.4369,62824.0
2018-10-30 12:00:00,36.25,36.56,36.23,36.44,55577.0,29.4206,29.6722,29.4044,29.5748,55577.0
2018-10-30 12:10:00,36.45,36.58,36.41,36.48,33272.0,29.583,29.6885,29.5505,29.6073,33272.0
2018-10-30 12:20:00,36.48,36.55,36.45,36.47,29176.0,29.6073,29.6641,29.583,29.5992,29176.0
2018-10-30 12:30:00,36.47,36.58,36.38,36.57,39933.0,29.5992,29.6885,29.5262,29.6804,39933.0
2018-10-30 12:40:00,36.58,36.6,36.49,36.53,47961.0,29.6885,29.7047,29.6154,29.6479,47961.0
2018-10-30 12:50:00,36.55,36.64,36.4,36.4,43402.0,29.6641,29.7372,29.5424,29.5424,43402.0
2018-10-30 13:00:00,36.38,36.45,36.3,36.44,41834.0,29.5262,29.583,29.4612,29.5748,41834.0
2018-10-30 13:10:00,36.42,36.56,36.32,36.46,75140.0,29.5586,29.6722,29.4775,29.5911,75140.0
2018-10-30 13:20:00,36.45,36.49,36.24,36.25,45759.0,29.583,29.6154,29.4125,29.4206,45759.0
2018-10-30 13:30:00,36.25,36.5,36.19,36.49,78420.0,29.4206,29.6235,29.3719,29.6154,78420.0
2018-10-30 13:40:00,36.49,36.67,36.43,36.67,64638.0,29.6154,29.7615,29.5667,29.7615,64638.0
2018-10-30 13:50:00,36.68,36.79,36.63,36.78,50846.0,29.7696,29.8589,29.7291,29.8508,50846.0
2018-10-30 14:00:00,36.8,36.83,36.66,36.69,31319.0,29.867,29.8914,29.7534,29.7778,31319.0
2018-10-30 14:10:00,36.7,36.78,36.67,36.76,30907.0,29.7859,29.8508,29.7615,29.8346,30907.0
2018-10-30 14:20:00,36.76,36.89,36.76,36.83,35403.0,29.8346,29.9401,29.8346,29.8914,35403.0
2018-10-30 14:30:00,36.82,36.9,36.79,36.85,34358.0,29.8833,29.9482,29.8589,29.9076,34358.0
2018-10-30 14:40:00,36.86,36.9,36.78,36.87,63670.0,29.9157,29.9482,29.8508,29.9238,63670.0
2018-10-30 14:50:00,36.89,36.99,36.84,36.92,46111.0,29.9401,30.0212,29.8995,29.9644,46111.0
2018-10-30 15:00:00,36.92,36.93,36.8,36.87,44300.0,29.9644,29.9725,29.867,29.9238,44300.0
2018-10-30 15:10:00,36.87,36.94,36.86,36.92,51366.0,29.9238,29.9807,29.9157,29.9644,51366.0
2018-10-30 15:20:00,36.91,36.98,36.89,36.92,64030.0,29.9563,30.0131,29.9401,29.9644,64030.0
2018-10-30 15:30:00,36.93,36.94,36.85,36.85,96069.0,29.9725,29.9807,29.9076,29.9076,96069.0
2018-10-30 15:40:00,36.86,36.93,36.85,36.93,157411.0,29.9157,29.9725,29.9076,29.9725,157411.0
2018-10-30 15:50:00,36.93,37.03,36.93,36.98,294302.0,29.9725,30.0537,29.9725,30.0131,294302.0
2018-10-31 09:30:00,37.0,37.0,36.18,36.22,116566.0,30.0293,30.0293,29.3638,29.3963,116566.0
2018-10-31 09:40:00,36.21,36.21,35.66,35.66,124134.0,29.3882,29.3882,28.9418,28.9418,124134.0
2018-10-31 09:50:00,35.66,36.03,35.64,36.02,96871.0,28.9418,29.2421,28.9256,29.234,96871.0
2018-10-31 10:00:00,36.0,36.0,35.39,35.44,116669.0,29.2177,29.2177,28.7227,28.7632,116669.0
2018-10-31 10:10:00,35.45,35.87,35.45,35.83,74780.0,28.7714,29.1122,28.7714,29.0798,74780.0
2018-10-31 10:20:00,35.83,35.93,35.67,35.68,62375.0,29.0798,29.1609,28.9499,28.958,62375.0
2018-10-31 10:30:00,35.66,35.71,35.21,35.21,101646.0,28.9418,28.9824,28.5766,28.5766,101646.0
2018-10-31 10:40:00,35.21,35.22,35.0,35.13,58313.0,28.5766,28.5847,28.4061,28.5116,58313.0
2018-10-31 10:50:00,35.12,35.17,34.73,35.1,130258.0,28.5035,28.5441,28.187,28.4873,130258.0
2018-10-31 11:00:00,35.1,35.31,35.06,35.13,73357.0,28.4873,28.6577,28.4548,28.5116,73357.0
2018-10-31 11:10:00,35.11,35.15,34.97,35.08,54202.0,28.4954,28.5279,28.3818,28.4711,54202.0
2018-10-31 11:20:00,35.08,35.13,35.03,35.12,90916.0,28.4711,28.5116,28.4305,28.5035,90916.0
2018-10-31 11:30:00,35.12,35.55,35.12,35.5,129680.0,28.5035,28.8525,28.5035,28.8119,129680.0
2018-10-31 11:40:00,35.52,35.52,35.3,35.36,38194.0,28.8282,28.8282,28.6496,28.6983,38194.0
2018-10-31 11:50:00,35.37,35.5,35.37,35.44,36253.0,28.7064,28.8119,28.7064,28.7632,36253.0
2018-10-31 12:00:00,35.43,35.45,35.23,35.3,24540.0,28.7551,28.7714,28.5928,28.6496,24540.0
2018-10-31 12:10:00,35.3,35.4,35.3,35.37,26694.0,28.6496,28.7308,28.6496,28.7064,26694.0
2018-10-31 12:20:00,35.37,35.57,35.34,35.5,61181.0,28.7064,28.8688,28.6821,28.8119,61181.0
2018-10-31 12:30:00,35.49,35.51,35.41,35.45,18427.0,28.8038,28.8201,28.7389,28.7714,18427.0
2018-10-31 12:40:00,35.46,35.46,35.34,35.37,26064.0,28.7795,28.7795,28.6821,28.7064,26064.0
2018-10-31 12:50:00,35.37,35.42,35.3,35.42,14350.0,28.7064,28.747,28.6496,28.747,14350.0
2018-10-31 13:00:00,35.42,35.49,35.42,35.44,18825.0,28.747,28.8038,28.747,28.7632,18825.0
2018-10-31 13:10:00,35.45,35.54,35.44,35.53,28856.0,28.7714,28.8444,28.7632,28.8363,28856.0
2018-10-31 13:20:00,35.53,35.55,35.29,35.29,30495.0,28.8363,28.8525,28.6415,28.6415,30495.0
2018-10-31 13:30:00,35.31,35.35,35.26,35.26,72200.0,28.6577,28.6902,28.6172,28.6172,72200.0
2018-10-31 13:40:00,35.26,35.44,35.23,35.41,28299.0,28.6172,28.7632,28.5928,28.7389,28299.0
2018-10-31 13:50:00,35.41,35.46,35.37,35.46,22460.0,28.7389,28.7795,28.7064,28.7795,22460.0
2018-10-31 14:00:00,35.45,35.51,35.41,35.5,29177.0,28.7714,28.8201,28.7389,28.8119,29177.0
2018-10-31 14:10:00,35.5,35.58,35.49,35.54,40722.0,28.8119,28.8769,28.8038,28.8444,40722.0
2018-10-31 14:20:00,35.54,35.68,35.54,35.65,46650.0,28.8444,28.958,28.8444,28.9337,46650.0
2018-10-31 14:30:00,35.64,35.67,35.58,35.62,41107.0,28.9256,28.9499,28.8769,28.9093,41107.0
2018-10-31 14:40:00,35.62,35.72,35.61,35.66,68267.0,28.9093,28.9905,28.9012,28.9418,68267.0
2018-10-31 14:50:00,35.66,35.7,35.62,35.65,47135.0,28.9418,28.9743,28.9093,28.9337,47135.0
2018-10-31 15:00:00,35.65,35.68,35.63,35.65,48959.0,28.9337,28.958,28.9175,28.9337,48959.0
2018-10-31 15:10:00,35.66,35.83,35.62,35.77,145204.0,28.9418,29.0798,28.9093,29.0311,145204.0
2018-10-31 15:20:00,35.77,35.89,35.77,35.85,227354.0,29.0311,29.1285,29.0311,29.096,227354.0
2018-10-31 15:30:00,35.85,35.88,35.78,35.84,272638.0,29.096,29.1204,29.0392,29.0879,272638.0
2018-10-31 15:40:00,35.85,35.88,35.46,35.48,338005.0,29.096,29.1204,28.7795,28.7957,338005.0
2018-10-31 15:50:00,35.49,35.57,35.31,35.37,209760.0,28.8038,28.8688,28.6577,28.7064,209760.0
2018-11-01 09:30:00,35.39,35.68,34.96,34.99,70452.0,28.7227,28.958,28.3737,28.398,70452.0
2018-11-01 09:40:00,35.03,35.4,34.67,35.39,51661.0,28.4305,28.7308,28.1383,28.7227,51661.0
2018-11-01 09:50:00,35.4,35.65,35.39,35.58,37192.0,28.7308,28.9337,28.7227,28.8769,37192.0
2018-11-01 10:00:00,35.55,35.55,35.07,35.21,52080.0,28.8525,28.8525,28.463,28.5766,52080.0
2018-11-01 10:10:00,35.25,35.81,35.23,35.44,43750.0,28.609,29.0635,28.5928,28.7632,43750.0
2018-11-01 10:20:00,35.46,35.5,35.33,35.39,30088.0,28.7795,28.8119,28.674,28.7227,30088.0
2018-11-01 10:30:00,35.37,35.42,35.17,35.17,37946.0,28.7064,28.747,28.5441,28.5441,37946.0
2018-11-01 10:40:00,35.14,35.19,35.0,35.0,33479.0,28.5198,28.5603,28.4061,28.4061,33479.0
2018-11-01 10:50:00,35.02,35.2,34.97,35.15,113492.0,28.4224,28.5685,28.3818,28.5279,113492.0
2018-11-01 11:00:00,35.17,35.18,34.99,35.09,44225.0,28.5441,28.5522,28.398,28.4792,44225.0
2018-11-01 11:10:00,35.12,35.35,35.07,35.35,38205.0,28.5035,28.6902,28.463,28.6902,38205.0
2018-11-01 11:20:00,35.38,35.43,35.27,35.29,29721.0,28.7145,28.7551,28.6253,28.6415,29721.0
2018-11-01 11:30:00,35.28,35.28,35.07,35.15,28805.0,28.6334,28.6334,28.463,28.5279,28805.0
2018-11-01 11:40:00,35.15,35.34,35.07,35.33,68136.0,28.5279,28.6821,28.463,28.674,68136.0
2018-11-01 11:50:00,35.35,35.5,35.3,35.42,32490.0,28.6902,28.8119,28.6496,28.747,32490.0
2018-11-01 12:00:00,35.44,35.54,35.42,35.52,26705.0,28.7632,28.8444,28.747,28.8282,26705.0
2018-11-01 12:10:00,35.52,35.55,35.45,35.54,29323.0,28.8282,28.8525,28.7714,28.8444,29323.0
2018-11-01 12:20:00,35.55,35.61,35.48,35.61,23018.0,28.8525,28.9012,28.7957,28.9012,23018.0
2018-11-01 12:30:00,35.62,35.69,35.6,35.63,56172.0,28.9093,28.9661,28.8931,28.9175,56172.0
2018-11-01 12:40:00,35.63,35.78,35.63,35.7,23428.0,28.9175,29.0392,28.9175,28.9743,23428.0
2018-11-01 12:50:00,35.71,35.78,35.71,35.78,80867.0,28.9824,29.0392,28.9824,29.0392,80867.0
2018-11-01 13:00:00,35.77,35.86,35.75,35.81,79505.0,29.0311,29.1041,29.0148,29.0635,79505.0
2018-11-01 13:10:00,35.83,35.89,35.79,35.8,36097.0,29.0798,29.1285,29.0473,29.0554,36097.0
2018-11-01 13:20:00,35.8,35.97,35.75,35.94,103773.0,29.0554,29.1934,29.0148,29.169,103773.0
2018-11-01 13:30:00,35.94,36.18,35.92,36.18,37077.0,29.169,29.3638,29.1528,29.3638,37077.0
2018-11-01 13:40:00,36.18,36.26,36.11,36.14,78092.0,29.3638,29.4288,29.307,29.3314,78092.0
2018-11-01 13:50:00,36.14,36.14,35.86,35.9,24343.0,29.3314,29.3314,29.1041,29.1366,24343.0
2018-11-01 14:00:00,35.9,35.91,35.8,35.91,41973.0,29.1366,29.1447,29.0554,29.1447,41973.0
2018-11-01 14:10:00,35.93,36.02,35.9,36.02,58520.0,29.1609,29.234,29.1366,29.234,58520.0
2018-11-01 14:20:00,36.02,36.18,36.02,36.17,55000.0,29.234,29.3638,29.234,29.3557,55000.0
2018-11-01 14:30:00,36.18,36.22,36.14,36.2,39197.0,29.3638,29.3963,29.3314,29.3801,39197.0
2018-11-01 14:40:00,36.21,36.28,36.14,36.15,77069.0,29.3882,29.445,29.3314,29.3395,77069.0
2018-11-01 14:50:00,36.15,36.25,36.13,36.22,39047.0,29.3395,29.4206,29.3233,29.3963,39047.0
2018-11-01 15:00:00,36.21,36.23,36.15,36.22,41197.0,29.3882,29.4044,29.3395,29.3963,41197.0
2018-11-01 15:10:00,36.21,36.29,36.17,36.18,47385.0,29.3882,29.4531,29.3557,29.3638,47385.0
2018-11-01 15:20:00,36.19,36.23,35.94,35.99,136786.0,29.3719,29.4044,29.169,29.2096,136786.0
2018-11-01 15:30:00,35.99,36.01,35.93,35.93,88174.0,29.2096,29.2259,29.1609,29.1609,88174.0
2018-11-01 15:40:00,35.94,35.97,35.91,35.97,89918.0,29.169,29.1934,29.1447,29.1934,89918.0
2018-11-01 15:50:00,35.96,35.97,35.81,35.85,191135.0,29.1853,29.1934,29.0635,29.096,191135.0
2018-11-02 09:30:00,36.17,36.78,36.13,36.62,40063.0,29.3557,29.8508,29.3233,29.7209,40063.0
2018-11-02 09:40:00,36.55,36.6,36.29,36.55,53369.0,29.6641,29.7047,29.4531,29.6641,53369.0
2018-11-02 09:50:00,36.54,36.91,36.54,36.89,56919.0,29.656,29.9563,29.656,29.9401,56919.0
2018-11-02 10:00:00,36.88,36.95,36.69,36.83,28126.0,29.932,29.9888,29.7778,29.8914,28126.0
2018-11-02 10:10:00,36.84,36.85,36.65,36.73,29464.0,29.8995,29.9076,29.7453,29.8102,29464.0
2018-11-02 10:20:00,36.72,36.87,36.62,36.64,72041.0,29.8021,29.9238,29.7209,29.7372,72041.0
2018-11-02 10:30:00,36.65,36.69,36.35,36.48,34786.0,29.7453,29.7778,29.5018,29.6073,34786.0
2018-11-02 10:40:00,36.46,36.62,36.36,36.41,43018.0,29.5911,29.7209,29.5099,29.5505,43018.0
2018-11-02 10:50:00,36.42,36.52,36.34,36.52,23000.0,29.5586,29.6398,29.4937,29.6398,23000.0
2018-11-02 11:00:00,36.52,36.53,36.22,36.34,28977.0,29.6398,29.6479,29.3963,29.4937,28977.0
2018-11-02 11:10:00,36.35,36.38,36.05,36.14,23656.0,29.5018,29.5262,29.2583,29.3314,23656.0
2018-11-02 11:20:00,36.11,36.39,36.11,36.25,26815.0,29.307,29.5343,29.307,29.4206,26815.0
2018-11-02 11:30:00,36.25,36.33,36.1,36.19,24908.0,29.4206,29.4856,29.2989,29.3719,24908.0
2018-11-02 11:40:00,36.2,36.27,36.16,36.17,20002.0,29.3801,29.4369,29.3476,29.3557,20002.0
2018-11-02 11:50:00,36.15,36.22,36.08,36.21,20864.0,29.3395,29.3963,29.2827,29.3882,20864.0
2018-11-02 12:00:00,36.18,36.24,36.07,36.07,31957.0,29.3638,29.4125,29.2746,29.2746,31957.0
2018-11-02 12:10:00,36.07,36.15,36.04,36.14,25576.0,29.2746,29.3395,29.2502,29.3314,25576.0
2018-11-02 12:20:00,36.14,36.19,36.08,36.17,76420.0,29.3314,29.3719,29.2827,29.3557,76420.0
2018-11-02 12:30:00,36.19,36.21,35.96,36.03,18367.0,29.3719,29.3882,29.1853,29.2421,18367.0
2018-11-02 12:40:00,36.03,36.18,36.03,36.18,15506.0,29.2421,29.3638,29.2421,29.3638,15506.0
2018-11-02 12:50:00,36.18,36.2,36.01,36.05,47937.0,29.3638,29.3801,29.2259,29.2583,47937.0
2018-11-02 13:00:00,36.04,36.06,35.88,35.93,35688.0,29.2502,29.2664,29.1204,29.1609,35688.0
2018-11-02 13:10:00,35.92,36.04,35.9,36.02,28590.0,29.1528,29.2502,29.1366,29.234,28590.0
2018-11-02 13:20:00,36.03,36.13,36.02,36.11,21420.0,29.2421,29.3233,29.234,29.307,21420.0
2018-11-02 13:30:00,36.09,36.18,36.07,36.13,14800.0,29.2908,29.3638,29.2746,29.3233,14800.0
2018-11-02 13:40:00,36.12,36.26,36.1,36.23,24068.0,29.3151,29.4288,29.2989,29.4044,24068.0
2018-11-02 13:50:00,36.24,36.32,36.17,36.19,31876.0,29.4125,29.4775,29.3557,29.3719,31876.0
2018-11-02 14:00:00,36.17,36.17,36.03,36.05,43301.0,29.3557,29.3557,29.2421,29.2583,43301.0
2018-11-02 14:10:00,36.06,36.06,35.91,36.0,27791.0,29.2664,29.2664,29.1447,29.2177,27791.0
2018-11-02 14:20:00,35.99,36.19,35.94,36.16,23865.0,29.2096,29.3719,29.169,29.3476,23865.0
2018-11-02 14:30:00,36.18,36.29,36.17,36.21,87446.0,29.3638,29.4531,29.3557,29.3882,87446.0
2018-11-02 14:40:00,36.2,36.38,36.2,36.37,24068.0,29.3801,29.5262,29.3801,29.518,24068.0
2018-11-02 14:50:00,36.37,36.38,36.25,36.31,20858.0,29.518,29.5262,29.4206,29.4693,20858.0
2018-11-02 15:00:00,36.33,36.36,36.24,36.35,29539.0,29.4856,29.5099,29.4125,29.5018,29539.0
2018-11-02 15:10:00,36.32,36.4,36.32,36.36,26920.0,29.4775,29.5424,29.4775,29.5099,26920.0
2018-11-02 15:20:00,36.36,36.42,36.34,36.38,43656.0,29.5099,29.5586,29.4937,29.5262,43656.0
2018-11-02 15:30:00,36.38,36.53,36.34,36.52,58922.0,29.5262,29.6479,29.4937,29.6398,58922.0
2018-11-02 15:40:00,36.52,36.54,36.47,36.49,75795.0,29.6398,29.656,29.5992,29.6154,75795.0
2018-11-02 15:50:00,36.5,36.52,36.46,36.51,198432.0,29.6235,29.6398,29.5911,29.6317,198432.0
2018-11-05 09:30:00,36.21,37.24,36.21,37.12,76607.0,29.3882,30.2241,29.3882,30.1267,76607.0
2018-11-05 09:40:00,37.12,37.15,36.93,37.02,26330.0,30.1267,30.1511,29.9725,30.0456,26330.0
2018-11-05 09:50:00,37.03,37.14,36.9,37.06,57803.0,30.0537,30.143,29.9482,30.078,57803.0
2018-11-05 10:00:00,37.06,37.07,36.58,36.76,44511.0,30.078,30.0862,29.6885,29.8346,44511.0
2018-11-05 10:10:00,36.78,36.8,36.52,36.53,21156.0,29.8508,29.867,29.6398,29.6479,21156.0
2018-11-05 10:20:00,36.54,36.86,36.53,36.8,23595.0,29.656,29.9157,29.6479,29.867,23595.0
2018-11-05 10:30:00,36.81,36.85,36.7,36.75,29374.0,29.8751,29.9076,29.7859,29.8264,29374.0
2018-11-05 10:40:00,36.76,37.02,36.76,37.0,56875.0,29.8346,30.0456,29.8346,30.0293,56875.0
2018-11-05 10:50:00,37.01,37.08,36.81,37.05,175325.0,30.0375,30.0943,29.8751,30.0699,175325.0
2018-11-05 11:00:00,37.07,37.2,37.04,37.13,36724.0,30.0862,30.1917,30.0618,30.1349,36724.0
2018-11-05 11:10:00,37.16,37.22,37.0,37.18,23618.0,30.1592,30.2079,30.0293,30.1754,23618.0
2018-11-05 11:20:00,37.19,37.34,37.16,37.32,42273.0,30.1836,30.3053,30.1592,30.2891,42273.0
2018-11-05 11:30:00,37.31,37.33,37.11,37.29,47387.0,30.2809,30.2972,30.1186,30.2647,47387.0
2018-11-05 11:40:00,37.31,37.37,37.25,37.3,40868.0,30.2809,30.3296,30.2322,30.2728,40868.0
2018-11-05 11:50:00,37.3,37.36,37.28,37.35,36321.0,30.2728,30.3215,30.2566,30.3134,36321.0
2018-11-05 12:00:00,37.36,37.43,37.29,37.42,30670.0,30.3215,30.3783,30.2647,30.3702,30670.0
2018-11-05 12:10:00,37.42,37.47,37.41,37.42,28221.0,30.3702,30.4108,30.3621,30.3702,28221.0
2018-11-05 12:20:00,37.43,37.56,37.37,37.43,65679.0,30.3783,30.4838,30.3296,30.3783,65679.0
2018-11-05 12:30:00,37.44,37.47,37.29,37.34,81402.0,30.3865,30.4108,30.2647,30.3053,81402.0
2018-11-05 12:40:00,37.34,37.37,37.25,37.3,58646.0,30.3053,30.3296,30.2322,30.2728,58646.0
2018-11-05 12:50:00,37.31,37.41,37.3,37.3,30386.0,30.2809,30.3621,30.2728,30.2728,30386.0
2018-11-05 13:00:00,37.3,37.39,37.28,37.34,37825.0,30.2728,30.3459,30.2566,30.3053,37825.0
2018-11-05 13:10:00,37.34,37.36,37.27,37.34,69224.0,30.3053,30.3215,30.2485,30.3053,69224.0
2018-11-05 13:20:00,37.33,37.35,37.26,37.32,58749.0,30.2972,30.3134,30.2404,30.2891,58749.0
2018-11-05 13:30:00,37.33,37.33,37.26,37.31,57071.0,30.2972,30.2972,30.2404,30.2809,57071.0
2018-11-05 13:40:00,37.31,37.33,37.28,37.32,60753.0,30.2809,30.2972,30.2566,30.2891,60753.0
2018-11-05 13:50:00,37.32,37.33,37.29,37.32,85316.0,30.2891,30.2972,30.2647,30.2891,85316.0
2018-11-05 14:00:00,37.32,37.37,37.3,37.32,44855.0,30.2891,30.3296,30.2728,30.2891,44855.0
2018-11-05 14:10:00,37.33,37.37,37.3,37.3,115718.0,30.2972,30.3296,30.2728,30.2728,115718.0
2018-11-05 14:20:00,37.31,37.39,37.3,37.34,49629.0,30.2809,30.3459,30.2728,30.3053,49629.0
2018-11-05 14:30:00,37.33,37.35,37.31,37.35,25751.0,30.2972,30.3134,30.2809,30.3134,25751.0
2018-11-05 14:40:00,37.36,37.41,37.32,37.33,64315.0,30.3215,30.3621,30.2891,30.2972,64315.0
2018-11-05 14:50:00,37.34,37.41,37.33,37.34,23434.0,30.3053,30.3621,30.2972,30.3053,23434.0
2018-11-05 15:00:00,37.34,37.36,37.31,37.33,36254.0,30.3053,30.3215,30.2809,30.2972,36254.0
2018-11-05 15:10:00,37.33,37.38,37.33,37.36,40032.0,30.2972,30.3378,30.2972,30.3215,40032.0
2018-11-05 15:20:00,37.35,37.36,37.28,37.34,94631.0,30.3134,30.3215,30.2566,30.3053,94631.0
2018-11-05 15:30:00,37.34,37.36,37.3,37.34,115311.0,30.3053,30.3215,30.2728,30.3053,115311.0
2018-11-05 15:40:00,37.33,37.4,37.32,37.38,175163.0,30.2972,30.354,30.2891,30.3378,175163.0
2018-11-05 15:50:00,37.38,37.42,37.35,37.39,263305.0,30.3378,30.3702,30.3134,30.3459,263305.0
2018-11-06 09:30:00,37.38,37.75,37.22,37.53,61671.0,30.3378,30.6381,30.2079,30.4595,61671.0
2018-11-06 09:40:00,37.49,37.66,37.44,37.6,97705.0,30.427,30.565,30.3865,30.5163,97705.0
2018-11-06 09:50:00,37.6,37.76,37.51,37.58,87365.0,30.5163,30.6462,30.4433,30.5001,87365.0
2018-11-06 10:00:00,37.58,37.71,37.54,37.63,217240.0,30.5001,30.6056,30.4676,30.5407,217240.0
2018-11-06 10:10:00,37.63,37.88,37.58,37.72,421208.0,30.5407,30.7436,30.5001,30.6137,421208.0
2018-11-06 10:20:00,37.71,37.91,37.65,37.75,115933.0,30.6056,30.7679,30.5569,30.6381,115933.0
2018-11-06 10:30:00,37.75,37.79,37.68,37.69,110756.0,30.6381,30.6705,30.5812,30.5894,110756.0
2018-11-06 10:40:00,37.68,37.87,37.67,37.79,149268.0,30.5812,30.7354,30.5731,30.6705,149268.0
2018-11-06 10:50:00,37.79,37.86,37.66,37.7,215381.0,30.6705,30.7273,30.565,30.5975,215381.0
2018-11-06 11:00:00,37.69,37.71,37.31,37.37,193392.0,30.5894,30.6056,30.2809,30.3296,193392.0
2018-11-06 11:10:00,37.37,37.5,37.33,37.41,141874.0,30.3296,30.4351,30.2972,30.3621,141874.0
2018-11-06 11:20:00,37.41,37.42,37.31,37.39,39358.0,30.3621,30.3702,30.2809,30.3459,39358.0
2018-11-06 11:30:00,37.4,37.4,37.19,37.31,45630.0,30.354,30.354,30.1836,30.2809,45630.0
2018-11-06 11:40:00,37.3,37.45,37.25,37.41,183900.0,30.2728,30.3946,30.2322,30.3621,183900.0
2018-11-06 11:50:00,37.39,37.47,37.31,37.46,55071.0,30.3459,30.4108,30.2809,30.4027,55071.0
2018-11-06 12:00:00,37.43,37.45,37.36,37.39,17082.0,30.3783,30.3946,30.3215,30.3459,17082.0
2018-11-06 12:10:00,37.39,37.46,37.32,37.38,38248.0,30.3459,30.4027,30.2891,30.3378,38248.0
2018-11-06 12:20:00,37.38,37.44,37.38,37.38,9401.0,30.3378,30.3865,30.3378,30.3378,9401.0
2018-11-06 12:30:00,37.37,37.4,37.32,37.4,28649.0,30.3296,30.354,30.2891,30.354,28649.0
2018-11-06 12:40:00,37.4,37.45,37.33,37.41,18660.0,30.354,30.3946,30.2972,30.3621,18660.0
2018-11-06 12:50:00,37.41,37.49,37.38,37.49,27904.0,30.3621,30.427,30.3378,30.427,27904.0
2018-11-06 13:00:00,37.49,37.5,37.36,37.38,18889.0,30.427,30.4351,30.3215,30.3378,18889.0
2018-11-06 13:10:00,37.39,37.43,37.37,37.4,20180.0,30.3459,30.3783,30.3296,30.354,20180.0
2018-11-06 13:20:00,37.41,37.43,37.38,37.42,20020.0,30.3621,30.3783,30.3378,30.3702,20020.0
2018-11-06 13:30:00,37.43,37.53,37.42,37.52,24009.0,30.3783,30.4595,30.3702,30.4514,24009.0
2018-11-06 13:40:00,37.54,37.59,37.53,37.56,9559.0,30.4676,30.5082,30.4595,30.4838,9559.0
2018-11-06 13:50:00,37.56,37.57,37.49,37.54,17905.0,30.4838,30.492,30.427,30.4676,17905.0
2018-11-06 14:00:00,37.52,37.56,37.51,37.54,29065.0,30.4514,30.4838,30.4433,30.4676,29065.0
2018-11-06 14:10:00,37.54,37.56,37.49,37.55,28518.0,30.4676,30.4838,30.427,30.4757,28518.0
2018-11-06 14:20:00,37.55,37.56,37.5,37.54,31283.0,30.4757,30.4838,30.4351,30.4676,31283.0
2018-11-06 14:30:00,37.53,37.57,37.51,37.52,27333.0,30.4595,30.492,30.4433,30.4514,27333.0
2018-11-06 14:40:00,37.52,37.57,37.5,37.52,23961.0,30.4514,30.492,30.4351,30.4514,23961.0
2018-11-06 14:50:00,37.52,37.54,37.41,37.43,47565.0,30.4514,30.4676,30.3621,30.3783,47565.0
2018-11-06 15:00:00,37.43,37.45,37.31,37.38,44068.0,30.3783,30.3946,30.2809,30.3378,44068.0
2018-11-06 15:10:00,37.38,37.43,37.33,37.35,25183.0,30.3378,30.3783,30.2972,30.3134,25183.0
2018-11-06 15:20:00,37.35,37.43,37.32,37.35,26693.0,30.3134,30.3783,30.2891,30.3134,26693.0
2018-11-06 15:30:00,37.36,37.42,37.35,37.38,28926.0,30.3215,30.3702,30.3134,30.3378,28926.0
2018-11-06 15:40:00,37.38,37.38,37.3,37.37,73617.0,30.3378,30.3378,30.2728,30.3296,73617.0
2018-11-06 15:50:00,37.37,37.55,37.36,37.51,125822.0,30.3296,30.4757,30.3215,30.4433,125822.0
2018-11-07 09:30:00,37.5,37.5,37.02,37.26,40013.0,30.4351,30.4351,30.0456,30.2404,40013.0
2018-11-07 09:40:00,37.23,37.25,36.69,36.79,68175.0,30.216,30.2322,29.7778,29.8589,68175.0
2018-11-07 09:50:00,36.78,37.1,36.59,36.97,108535.0,29.8508,30.1105,29.6966,30.005,108535.0
2018-11-07 10:00:00,36.98,37.02,36.23,36.23,106448.0,30.0131,30.0456,29.4044,29.4044,106448.0
2018-11-07 10:10:00,36.25,36.34,36.13,36.23,92991.0,29.4206,29.4937,29.3233,29.4044,92991.0
2018-11-07 10:20:00,36.21,36.36,36.08,36.17,112555.0,29.3882,29.5099,29.2827,29.3557,112555.0
2018-11-07 10:30:00,36.18,36.34,36.11,36.23,67104.0,29.3638,29.4937,29.307,29.4044,67104.0
2018-11-07 10:40:00,36.24,36.26,35.96,36.03,128129.0,29.4125,29.4288,29.1853,29.2421,128129.0
2018-11-07 10:50:00,36.03,36.14,35.99,36.13,131603.0,29.2421,29.3314,29.2096,29.3233,131603.0
2018-11-07 11:00:00,36.13,36.18,35.88,36.13,103749.0,29.3233,29.3638,29.1204,29.3233,103749.0
2018-11-07 11:10:00,36.13,36.36,36.12,36.36,170835.0,29.3233,29.5099,29.3151,29.5099,170835.0
2018-11-07 11:20:00,36.36,36.47,36.29,36.33,52162.0,29.5099,29.5992,29.4531,29.4856,52162.0
2018-11-07 11:30:00,36.34,36.44,36.28,36.29,43023.0,29.4937,29.5748,29.445,29.4531,43023.0
2018-11-07 11:40:00,36.3,36.37,36.22,36.33,47686.0,29.4612,29.518,29.3963,29.4856,47686.0
2018-11-07 11:50:00,36.32,36.32,36.18,36.23,44158.0,29.4775,29.4775,29.3638,29.4044,44158.0
2018-11-07 12:00:00,36.25,36.49,36.25,36.33,65103.0,29.4206,29.6154,29.4206,29.4856,65103.0
2018-11-07 12:10:00,36.31,36.42,36.22,36.34,57785.0,29.4693,29.5586,29.3963,29.4937,57785.0
2018-11-07 12:20:00,36.33,36.42,36.28,36.31,37346.0,29.4856,29.5586,29.445,29.4693,37346.0
2018-11-07 12:30:00,36.31,36.42,36.2,36.35,140694.0,29.4693,29.5586,29.3801,29.5018,140694.0
2018-11-07 12:40:00,36.38,36.41,36.3,36.39,33507.0,29.5262,29.5505,29.4612,29.5343,33507.0
2018-11-07 12:50:00,36.38,36.44,36.32,36.39,30950.0,29.5262,29.5748,29.4775,29.5343,30950.0
2018-11-07 13:00:00,36.39,36.44,36.38,36.42,22428.0,29.5343,29.5748,29.5262,29.5586,22428.0
2018-11-07 13:10:00,36.41,36.46,36.36,36.37,28941.0,29.5505,29.5911,29.5099,29.518,28941.0
2018-11-07 13:20:00,36.37,36.45,36.36,36.38,22223.0,29.518,29.583,29.5099,29.5262,22223.0
2018-11-07 13:30:00,36.38,36.4,36.31,36.31,21615.0,29.5262,29.5424,29.4693,29.4693,21615.0
2018-11-07 13:40:00,36.31,36.37,36.25,36.36,27272.0,29.4693,29.518,29.4206,29.5099,27272.0
2018-11-07 13:50:00,36.36,36.47,36.35,36.4,30636.0,29.5099,29.5992,29.5018,29.5424,30636.0
2018-11-07 14:00:00,36.39,36.55,36.38,36.52,46058.0,29.5343,29.6641,29.5262,29.6398,46058.0
2018-11-07 14:10:00,36.52,36.52,36.38,36.41,33956.0,29.6398,29.6398,29.5262,29.5505,33956.0
2018-11-07 14:20:00,36.4,36.43,36.26,36.27,33152.0,29.5424,29.5667,29.4288,29.4369,33152.0
2018-11-07 14:30:00,36.26,36.43,36.24,36.41,37098.0,29.4288,29.5667,29.4125,29.5505,37098.0
2018-11-07 14:40:00,36.42,36.5,36.4,36.48,44033.0,29.5586,29.6235,29.5424,29.6073,44033.0
2018-11-07 14:50:00,36.47,36.64,36.43,36.63,55374.0,29.5992,29.7372,29.5667,29.7291,55374.0
2018-11-07 15:00:00,36.64,36.75,36.62,36.73,53499.0,29.7372,29.8264,29.7209,29.8102,53499.0
2018-11-07 15:10:00,36.74,36.83,36.71,36.74,54394.0,29.8183,29.8914,29.794,29.8183,54394.0
2018-11-07 15:20:00,36.74,36.75,36.66,36.7,39033.0,29.8183,29.8264,29.7534,29.7859,39033.0
2018-11-07 15:30:00,36.69,36.75,36.64,36.68,55758.0,29.7778,29.8264,29.7372,29.7696,55758.0
2018-11-07 15:40:00,36.68,36.75,36.68,36.75,128581.0,29.7696,29.8264,29.7696,29.8264,128581.0
2018-11-07 15:50:00,36.75,36.86,36.75,36.8,237395.0,29.8264,29.9157,29.8264,29.867,237395.0
2018-11-08 09:30:00,36.74,37.08,36.74,36.91,20714.0,29.8183,30.0943,29.8183,29.9563,20714.0
2018-11-08 09:40:00,36.99,37.09,36.86,37.02,17445.0,30.0212,30.1024,29.9157,30.0456,17445.0
2018-11-08 09:50:00,36.99,37.32,36.99,37.2,24074.0,30.0212,30.2891,30.0212,30.1917,24074.0
2018-11-08 10:00:00,37.22,37.49,37.22,37.3,47376.0,30.2079,30.427,30.2079,30.2728,47376.0
2018-11-08 10:10:00,37.31,37.41,37.26,37.32,17832.0,30.2809,30.3621,30.2404,30.2891,17832.0
2018-11-08 10:20:00,37.31,37.41,37.25,37.39,21726.0,30.2809,30.3621,30.2322,30.3459,21726.0
2018-11-08 10:30:00,37.4,37.53,37.4,37.49,22315.0,30.354,30.4595,30.354,30.427,22315.0
2018-11-08 10:40:00,37.49,37.62,37.49,37.56,48097.0,30.427,30.5325,30.427,30.4838,48097.0
2018-11-08 10:50:00,37.56,37.67,37.51,37.55,28616.0,30.4838,30.5731,30.4433,30.4757,28616.0
2018-11-08 11:00:00,37.56,37.68,37.56,37.66,25239.0,30.4838,30.5812,30.4838,30.565,25239.0
2018-11-08 11:10:00,37.65,37.75,37.57,37.72,21518.0,30.5569,30.6381,30.492,30.6137,21518.0
2018-11-08 11:20:00,37.73,37.78,37.61,37.65,19519.0,30.6218,30.6624,30.5244,30.5569,19519.0
2018-11-08 11:30:00,37.66,37.82,37.66,37.75,27367.0,30.565,30.6949,30.565,30.6381,27367.0
2018-11-08 11:40:00,37.75,37.91,37.71,37.78,117392.0,30.6381,30.7679,30.6056,30.6624,117392.0
2018-11-08 11:50:00,37.79,37.85,37.7,37.79,25492.0,30.6705,30.7192,30.5975,30.6705,25492.0
2018-11-08 12:00:00,37.81,37.88,37.77,37.81,41797.0,30.6867,30.7436,30.6543,30.6867,41797.0
2018-11-08 12:10:00,37.82,37.88,37.8,37.86,90894.0,30.6949,30.7436,30.6786,30.7273,90894.0
2018-11-08 12:20:00,37.85,37.86,37.67,37.75,21818.0,30.7192,30.7273,30.5731,30.6381,21818.0
2018-11-08 12:30:00,37.74,37.82,37.74,37.82,27020.0,30.6299,30.6949,30.6299,30.6949,27020.0
2018-11-08 12:40:00,37.82,37.86,37.8,37.84,24406.0,30.6949,30.7273,30.6786,30.7111,24406.0
2018-11-08 12:50:00,37.84,37.86,37.81,37.83,22385.0,30.7111,30.7273,30.6867,30.703,22385.0
2018-11-08 13:00:00,37.83,37.86,37.78,37.82,14486.0,30.703,30.7273,30.6624,30.6949,14486.0
2018-11-08 13:10:00,37.82,37.87,37.81,37.83,18400.0,30.6949,30.7354,30.6867,30.703,18400.0
2018-11-08 13:20:00,37.82,37.83,37.72,37.72,19150.0,30.6949,30.703,30.6137,30.6137,19150.0
2018-11-08 13:30:00,37.71,37.82,37.71,37.79,20385.0,30.6056,30.6949,30.6056,30.6705,20385.0
2018-11-08 13:40:00,37.77,37.79,37.71,37.75,20846.0,30.6543,30.6705,30.6056,30.6381,20846.0
2018-11-08 13:50:00,37.74,37.9,37.73,37.86,44302.0,30.6299,30.7598,30.6218,30.7273,44302.0
2018-11-08 14:00:00,37.87,37.93,37.79,37.91,19069.0,30.7354,30.7841,30.6705,30.7679,19069.0
2018-11-08 14:10:00,37.89,38.48,37.89,38.48,200569.0,30.7517,31.2305,30.7517,31.2305,200569.0
2018-11-08 14:20:00,38.46,38.59,38.24,38.26,83079.0,31.2143,31.3198,31.0357,31.052,83079.0
2018-11-08 14:30:00,38.26,38.29,38.11,38.15,60927.0,31.052,31.0763,30.9302,30.9627,60927.0
2018-11-08 14:40:00,38.17,38.4,38.15,38.28,52288.0,30.9789,31.1656,30.9627,31.0682,52288.0
2018-11-08 14:50:00,38.29,38.29,38.18,38.27,44436.0,31.0763,31.0763,30.987,31.0601,44436.0
2018-11-08 15:00:00,38.27,38.27,38.18,38.23,29448.0,31.0601,31.0601,30.987,31.0276,29448.0
2018-11-08 15:10:00,38.23,38.35,38.19,38.34,83165.0,31.0276,31.125,30.9952,31.1169,83165.0
2018-11-08 15:20:00,38.34,38.38,38.12,38.12,66300.0,31.1169,31.1494,30.9383,30.9383,66300.0
2018-11-08 15:30:00,38.14,38.14,38.02,38.13,75557.0,30.9546,30.9546,30.8572,30.9465,75557.0
2018-11-08 15:40:00,38.14,38.18,38.08,38.09,97144.0,30.9546,30.987,30.9059,30.914,97144.0
2018-11-08 15:50:00,38.09,38.14,38.08,38.1,193033.0,30.914,30.9546,30.9059,30.9221,193033.0
2018-11-09 09:30:00,37.78,38.12,37.67,38.09,30433.0,30.6624,30.9383,30.5731,30.914,30433.0
2018-11-09 09:40:00,38.08,38.1,37.82,38.03,19105.0,30.9059,30.9221,30.6949,30.8653,19105.0
2018-11-09 09:50:00,38.05,38.06,37.69,37.85,74910.0,30.8815,30.8896,30.5894,30.7192,74910.0
2018-11-09 10:00:00,37.81,37.84,37.37,37.45,48985.0,30.6867,30.7111,30.3296,30.3946,48985.0
2018-11-09 10:10:00,37.45,37.57,37.37,37.57,79640.0,30.3946,30.492,30.3296,30.492,79640.0
2018-11-09 10:20:00,37.56,37.65,37.51,37.54,23442.0,30.4838,30.5569,30.4433,30.4676,23442.0
2018-11-09 10:30:00,37.55,37.58,37.38,37.43,31049.0,30.4757,30.5001,30.3378,30.3783,31049.0
2018-11-09 10:40:00,37.43,37.48,37.34,37.41,25023.0,30.3783,30.4189,30.3053,30.3621,25023.0
2018-11-09 10:50:00,37.4,37.42,37.28,37.42,23477.0,30.354,30.3702,30.2566,30.3702,23477.0
2018-11-09 11:00:00,37.42,37.52,37.35,37.37,42696.0,30.3702,30.4514,30.3134,30.3296,42696.0
2018-11-09 11:10:00,37.38,37.44,37.37,37.43,23873.0,30.3378,30.3865,30.3296,30.3783,23873.0
2018-11-09 11:20:00,37.43,37.63,37.43,37.57,27543.0,30.3783,30.5407,30.3783,30.492,27543.0
2018-11-09 11:30:00,37.58,37.71,37.58,37.6,40629.0,30.5001,30.6056,30.5001,30.5163,40629.0
2018-11-09 11:40:00,37.58,37.58,37.3,37.35,50739.0,30.5001,30.5001,30.2728,30.3134,50739.0
2018-11-09 11:50:00,37.37,37.46,37.28,37.41,41862.0,30.3296,30.4027,30.2566,30.3621,41862.0
2018-11-09 12:00:00,37.41,37.48,37.36,37.45,24471.0,30.3621,30.4189,30.3215,30.3946,24471.0
2018-11-09 12:10:00,37.43,37.5,37.37,37.37,99701.0,30.3783,30.4351,30.3296,30.3296,99701.0
2018-11-09 12:20:00,37.38,37.49,37.37,37.47,43995.0,30.3378,30.427,30.3296,30.4108,43995.0
2018-11-09 12:30:00,37.47,37.56,37.41,37.51,27247.0,30.4108,30.4838,30.3621,30.4433,27247.0
2018-11-09 12:40:00,37.5,37.51,37.44,37.49,25735.0,30.4351,30.4433,30.3865,30.427,25735.0
2018-11-09 12:50:00,37.49,37.53,37.48,37.51,23924.0,30.427,30.4595,30.4189,30.4433,23924.0
2018-11-09 13:00:00,37.5,37.52,37.23,37.28,42986.0,30.4351,30.4514,30.216,30.2566,42986.0
2018-11-09 13:10:00,37.28,37.31,37.1,37.11,15063.0,30.2566,30.2809,30.1105,30.1186,15063.0
2018-11-09 13:20:00,37.09,37.11,37.03,37.07,18485.0,30.1024,30.1186,30.0537,30.0862,18485.0
2018-11-09 13:30:00,37.06,37.06,36.93,36.96,17220.0,30.078,30.078,29.9725,29.9969,17220.0
2018-11-09 13:40:00,36.95,37.1,36.94,37.08,82695.0,29.9888,30.1105,29.9807,30.0943,82695.0
2018-11-09 13:50:00,37.08,37.14,37.04,37.04,15899.0,30.0943,30.143,30.0618,30.0618,15899.0
2018-11-09 14:00:00,37.02,37.05,36.93,36.95,78081.0,30.0456,30.0699,29.9725,29.9888,78081.0
2018-11-09 14:10:00,36.95,36.95,36.85,36.89,34500.0,29.9888,29.9888,29.9076,29.9401,34500.0
2018-11-09 14:20:00,36.89,36.98,36.87,36.9,24544.0,29.9401,30.0131,29.9238,29.9482,24544.0
2018-11-09 14:30:00,36.9,37.15,36.9,37.15,23530.0,29.9482,30.1511,29.9482,30.1511,23530.0
2018-11-09 14:40:00,37.15,37.17,37.04,37.05,32782.0,30.1511,30.1673,30.0618,30.0699,32782.0
2018-11-09 14:50:00,37.04,37.1,36.99,37.01,31460.0,30.0618,30.1105,30.0212,30.0375,31460.0
2018-11-09 15:00:00,37.01,37.04,36.9,36.95,34181.0,30.0375,30.0618,29.9482,29.9888,34181.0
2018-11-09 15:10:00,36.95,37.05,36.9,37.02,56693.0,29.9888,30.0699,29.9482,30.0456,56693.0
2018-11-09 15:20:00,37.02,37.12,36.95,37.1,61019.0,30.0456,30.1267,29.9888,30.1105,61019.0
2018-11-09 15:30:00,37.11,37.18,37.11,37.14,56388.0,30.1186,30.1754,30.1186,30.143,56388.0
2018-11-09 15:40:00,37.15,37.23,37.11,37.21,127435.0,30.1511,30.216,30.1186,30.1998,127435.0
2018-11-09 15:50:00,37.22,37.27,37.16,37.17,174403.0,30.2079,30.2485,30.1592,30.1673,174403.0
2018-11-12 09:30:00,37.15,37.73,36.95,37.48,39654.0,30.1511,30.6218,29.9888,30.4189,39654.0
2018-11-12 09:40:00,37.52,37.89,37.52,37.7,27638.0,30.4514,30.7517,30.4514,30.5975,27638.0
2018-11-12 09:50:00,37.67,37.84,37.5,37.6,91707.0,30.5731,30.7111,30.4351,30.5163,91707.0
2018-11-12 10:00:00,37.6,37.73,37.54,37.63,598927.0,30.5163,30.6218,30.4676,30.5407,598927.0
2018-11-12 10:10:00,37.63,37.83,37.62,37.78,88336.0,30.5407,30.703,30.5325,30.6624,88336.0
2018-11-12 10:20:00,37.77,38.06,37.74,38.06,132155.0,30.6543,30.8896,30.6299,30.8896,132155.0
2018-11-12 10:30:00,38.03,38.03,37.87,37.89,37008.0,30.8653,30.8653,30.7354,30.7517,37008.0
2018-11-12 10:40:00,37.89,37.96,37.87,37.9,55310.0,30.7517,30.8085,30.7354,30.7598,55310.0
2018-11-12 10:50:00,37.88,37.96,37.88,37.9,48002.0,30.7436,30.8085,30.7436,30.7598,48002.0
2018-11-12 11:00:00,37.9,37.92,37.65,37.66,192099.0,30.7598,30.776,30.5569,30.565,192099.0
2018-11-12 11:10:00,37.65,37.7,37.55,37.55,89833.0,30.5569,30.5975,30.4757,30.4757,89833.0
2018-11-12 11:20:00,37.55,37.66,37.48,37.51,21993.0,30.4757,30.565,30.4189,30.4433,21993.0
2018-11-12 11:30:00,37.47,37.57,37.2,37.3,33696.0,30.4108,30.492,30.1917,30.2728,33696.0
2018-11-12 11:40:00,37.28,37.29,37.05,37.22,24706.0,30.2566,30.2647,30.0699,30.2079,24706.0
2018-11-12 11:50:00,37.2,37.43,37.11,37.39,12651.0,30.1917,30.3783,30.1186,30.3459,12651.0
2018-11-12 12:00:00,37.39,37.5,37.39,37.48,15197.0,30.3459,30.4351,30.3459,30.4189,15197.0
2018-11-12 12:10:00,37.52,37.8,37.5,37.77,12579.0,30.4514,30.6786,30.4351,30.6543,12579.0
2018-11-12 12:20:00,37.75,37.89,37.72,37.85,14665.0,30.6381,30.7517,30.6137,30.7192,14665.0
2018-11-12 12:30:00,37.85,37.85,37.64,37.65,274090.0,30.7192,30.7192,30.5488,30.5569,274090.0
2018-11-12 12:40:00,37.66,37.79,37.62,37.71,25478.0,30.565,30.6705,30.5325,30.6056,25478.0
2018-11-12 12:50:00,37.7,37.7,37.52,37.61,10399.0,30.5975,30.5975,30.4514,30.5244,10399.0
2018-11-12 13:00:00,37.63,37.64,37.46,37.5,32324.0,30.5407,30.5488,30.4027,30.4351,32324.0
2018-11-12 13:10:00,37.48,37.48,37.33,37.35,11059.0,30.4189,30.4189,30.2972,30.3134,11059.0
2018-11-12 13:20:00,37.35,37.42,37.34,37.35,17175.0,30.3134,30.3702,30.3053,30.3134,17175.0
2018-11-12 13:30:00,37.35,37.43,37.34,37.4,7240.0,30.3134,30.3783,30.3053,30.354,7240.0
2018-11-12 13:40:00,37.41,37.46,37.3,37.37,13841.0,30.3621,30.4027,30.2728,30.3296,13841.0
2018-11-12 13:50:00,37.36,37.44,37.31,37.34,72099.0,30.3215,30.3865,30.2809,30.3053,72099.0
2018-11-12 14:00:00,37.37,37.44,37.36,37.39,14676.0,30.3296,30.3865,30.3215,30.3459,14676.0
2018-11-12 14:10:00,37.38,37.44,37.35,37.42,12211.0,30.3378,30.3865,30.3134,30.3702,12211.0
2018-11-12 14:20:00,37.42,37.5,37.4,37.5,35083.0,30.3702,30.4351,30.354,30.4351,35083.0
2018-11-12 14:30:00,37.49,37.5,37.38,37.38,20921.0,30.427,30.4351,30.3378,30.3378,20921.0
2018-11-12 14:40:00,37.39,37.54,37.28,37.51,36920.0,30.3459,30.4676,30.2566,30.4433,36920.0
2018-11-12 14:50:00,37.51,37.53,37.39,37.4,70086.0,30.4433,30.4595,30.3459,30.354,70086.0
2018-11-12 15:00:00,37.39,37.43,37.37,37.41,23992.0,30.3459,30.3783,30.3296,30.3621,23992.0
2018-11-12 15:10:00,37.4,37.44,37.36,37.41,32871.0,30.354,30.3865,30.3215,30.3621,32871.0
2018-11-12 15:20:00,37.42,37.54,37.41,37.45,19076.0,30.3702,30.4676,30.3621,30.3946,19076.0
2018-11-12 15:30:00,37.46,37.46,37.42,37.43,53654.0,30.4027,30.4027,30.3702,30.3783,53654.0
2018-11-12 15:40:00,37.43,37.48,37.38,37.39,77345.0,30.3783,30.4189,30.3378,30.3459,77345.0
2018-11-12 15:50:00,37.4,37.46,37.34,37.45,174435.0,30.354,30.4027,30.3053,30.3946,174435.0
2018-11-13 09:30:00,37.4,37.64,37.24,37.44,51232.0,30.354,30.5488,30.2241,30.3865,51232.0
2018-11-13 09:40:00,37.47,37.74,37.45,37.55,71963.0,30.4108,30.6299,30.3946,30.4757,71963.0
2018-11-13 09:50:00,37.59,37.76,37.5,37.72,32748.0,30.5082,30.6462,30.4351,30.6137,32748.0
2018-11-13 10:00:00,37.71,37.75,37.53,37.57,41214.0,30.6056,30.6381,30.4595,30.492,41214.0
2018-11-13 10:10:00,37.57,37.75,37.47,37.68,52007.0,30.492,30.6381,30.4108,30.5812,52007.0
2018-11-13 10:20:00,37.67,37.67,37.55,37.55,23972.0,30.5731,30.5731,30.4757,30.4757,23972.0
2018-11-13 10:30:00,37.54,37.64,37.5,37.52,97438.0,30.4676,30.5488,30.4351,30.4514,97438.0
2018-11-13 10:40:00,37.54,37.68,37.5,37.63,52473.0,30.4676,30.5812,30.4351,30.5407,52473.0
2018-11-13 10:50:00,37.6,37.67,37.54,37.6,36318.0,30.5163,30.5731,30.4676,30.5163,36318.0
2018-11-13 11:00:00,37.62,37.84,37.58,37.76,44939.0,30.5325,30.7111,30.5001,30.6462,44939.0
2018-11-13 11:10:00,37.79,37.86,37.77,37.82,59362.0,30.6705,30.7273,30.6543,30.6949,59362.0
2018-11-13 11:20:00,37.8,38.01,37.78,37.94,30034.0,30.6786,30.8491,30.6624,30.7923,30034.0
2018-11-13 11:30:00,37.95,38.09,37.91,37.91,22388.0,30.8004,30.914,30.7679,30.7679,22388.0
2018-11-13 11:40:00,37.91,38.01,37.83,37.96,46676.0,30.7679,30.8491,30.703,30.8085,46676.0
2018-11-13 11:50:00,37.97,38.18,37.94,38.16,31072.0,30.8166,30.987,30.7923,30.9708,31072.0
2018-11-13 12:00:00,38.2,38.26,38.14,38.16,21465.0,31.0033,31.052,30.9546,30.9708,21465.0
2018-11-13 12:10:00,38.16,38.26,38.14,38.24,18359.0,30.9708,31.052,30.9546,31.0357,18359.0
2018-11-13 12:20:00,38.25,38.27,38.15,38.22,23502.0,31.0439,31.0601,30.9627,31.0195,23502.0
2018-11-13 12:30:00,38.22,38.25,38.18,38.18,57250.0,31.0195,31.0439,30.987,30.987,57250.0
2018-11-13 12:40:00,38.18,38.23,38.12,38.22,25335.0,30.987,31.0276,30.9383,31.0195,25335.0
2018-11-13 12:50:00,38.22,38.28,38.2,38.24,45437.0,31.0195,31.0682,31.0033,31.0357,45437.0
2018-11-13 13:00:00,38.24,38.36,38.24,38.35,43640.0,31.0357,31.1331,31.0357,31.125,43640.0
2018-11-13 13:10:00,38.36,38.37,38.19,38.26,22412.0,31.1331,31.1412,30.9952,31.052,22412.0
2018-11-13 13:20:00,38.26,38.32,38.23,38.31,33564.0,31.052,31.1007,31.0276,31.0925,33564.0
2018-11-13 13:30:00,38.31,38.4,38.28,38.4,35793.0,31.0925,31.1656,31.0682,31.1656,35793.0
2018-11-13 13:40:00,38.41,38.59,38.4,38.51,71537.0,31.1737,31.3198,31.1656,31.2549,71537.0
2018-11-13 13:50:00,38.51,38.58,38.49,38.56,42518.0,31.2549,31.3117,31.2386,31.2955,42518.0
2018-11-13 14:00:00,38.57,38.61,38.48,38.61,52634.0,31.3036,31.336,31.2305,31.336,52634.0
2018-11-13 14:10:00,38.61,38.74,38.59,38.72,242896.0,31.336,31.4415,31.3198,31.4253,242896.0
2018-11-13 14:20:00,38.7,38.8,38.69,38.79,115932.0,31.4091,31.4902,31.401,31.4821,115932.0
2018-11-13 14:30:00,38.8,38.86,38.74,38.77,298885.0,31.4902,31.5389,31.4415,31.4659,298885.0
2018-11-13 14:40:00,38.77,38.87,38.75,38.79,102963.0,31.4659,31.547,31.4497,31.4821,102963.0
2018-11-13 14:50:00,38.79,38.94,38.77,38.94,66498.0,31.4821,31.6039,31.4659,31.6039,66498.0
2018-11-13 15:00:00,38.94,39.08,38.91,38.95,100715.0,31.6039,31.7175,31.5795,31.612,100715.0
2018-11-13 15:10:00,38.92,38.95,38.75,38.78,175721.0,31.5876,31.612,31.4497,31.474,175721.0
2018-11-13 15:20:00,38.78,38.81,38.7,38.76,158250.0,31.474,31.4984,31.4091,31.4578,158250.0
2018-11-13 15:30:00,38.75,38.76,38.6,38.7,192262.0,31.4497,31.4578,31.3279,31.4091,192262.0
2018-11-13 15:40:00,38.71,38.82,38.68,38.81,182604.0,31.4172,31.5065,31.3928,31.4984,182604.0
2018-11-13 15:50:00,38.81,38.87,38.7,38.71,378014.0,31.4984,31.547,31.4091,31.4172,378014.0
2018-11-14 09:30:00,39.14,39.75,39.01,39.16,85085.0,31.7662,32.2613,31.6607,31.7824,85085.0
2018-11-14 09:40:00,39.18,39.33,38.97,39.14,88067.0,31.7986,31.9204,31.6282,31.7662,88067.0
2018-11-14 09:50:00,39.14,39.31,38.92,39.19,59801.0,31.7662,31.9042,31.5876,31.8068,59801.0
2018-11-14 10:00:00,39.16,39.22,38.57,38.64,109255.0,31.7824,31.8311,31.3036,31.3604,109255.0
2018-11-14 10:10:00,38.66,38.79,38.52,38.75,60462.0,31.3766,31.4821,31.263,31.4497,60462.0
2018-11-14 10:20:00,38.76,38.92,38.62,38.63,58136.0,31.4578,31.5876,31.3441,31.3523,58136.0
2018-11-14 10:30:00,38.62,38.68,38.43,38.62,143047.0,31.3441,31.3928,31.1899,31.3441,143047.0
2018-11-14 10:40:00,38.61,38.68,38.46,38.57,65674.0,31.336,31.3928,31.2143,31.3036,65674.0
2018-11-14 10:50:00,38.54,38.66,38.48,38.63,82769.0,31.2792,31.3766,31.2305,31.3523,82769.0
2018-11-14 11:00:00,38.63,38.67,38.51,38.63,76109.0,31.3523,31.3847,31.2549,31.3523,76109.0
2018-11-14 11:10:00,38.65,38.75,38.62,38.68,50622.0,31.3685,31.4497,31.3441,31.3928,50622.0
2018-11-14 11:20:00,38.66,38.69,38.59,38.59,46408.0,31.3766,31.401,31.3198,31.3198,46408.0
2018-11-14 11:30:00,38.6,38.74,38.58,38.7,63756.0,31.3279,31.4415,31.3117,31.4091,63756.0
2018-11-14 11:40:00,38.7,38.82,38.64,38.68,126958.0,31.4091,31.5065,31.3604,31.3928,126958.0
2018-11-14 11:50:00,38.68,38.7,38.56,38.59,101632.0,31.3928,31.4091,31.2955,31.3198,101632.0
2018-11-14 12:00:00,38.6,38.62,38.25,38.32,178926.0,31.3279,31.3441,31.0439,31.1007,178926.0
2018-11-14 12:10:00,38.31,38.38,38.2,38.35,43692.0,31.0925,31.1494,31.0033,31.125,43692.0
2018-11-14 12:20:00,38.36,38.42,38.21,38.24,64895.0,31.1331,31.1818,31.0114,31.0357,64895.0
2018-11-14 12:30:00,38.24,38.31,38.16,38.2,39999.0,31.0357,31.0925,30.9708,31.0033,39999.0
2018-11-14 12:40:00,38.19,38.2,38.03,38.06,32342.0,30.9952,31.0033,30.8653,30.8896,32342.0
2018-11-14 12:50:00,38.07,38.13,37.96,38.02,31317.0,30.8978,30.9465,30.8085,30.8572,31317.0
2018-11-14 13:00:00,38.02,38.02,37.87,37.96,40567.0,30.8572,30.8572,30.7354,30.8085,40567.0
2018-11-14 13:10:00,37.96,37.97,37.83,37.88,27557.0,30.8085,30.8166,30.703,30.7436,27557.0
2018-11-14 13:20:00,37.88,37.9,37.83,37.84,28164.0,30.7436,30.7598,30.703,30.7111,28164.0
2018-11-14 13:30:00,37.86,37.94,37.8,37.92,38722.0,30.7273,30.7923,30.6786,30.776,38722.0
2018-11-14 13:40:00,37.91,37.94,37.71,37.77,84743.0,30.7679,30.7923,30.6056,30.6543,84743.0
2018-11-14 13:50:00,37.77,37.82,37.72,37.76,56227.0,30.6543,30.6949,30.6137,30.6462,56227.0
2018-11-14 14:00:00,37.76,37.77,37.37,37.38,75597.0,30.6462,30.6543,30.3296,30.3378,75597.0
2018-11-14 14:10:00,37.38,37.55,37.33,37.4,48657.0,30.3378,30.4757,30.2972,30.354,48657.0
2018-11-14 14:20:00,37.41,37.47,37.33,37.42,52336.0,30.3621,30.4108,30.2972,30.3702,52336.0
2018-11-14 14:30:00,37.42,37.46,37.33,37.45,40024.0,30.3702,30.4027,30.2972,30.3946,40024.0
2018-11-14 14:40:00,37.44,37.44,37.23,37.35,49108.0,30.3865,30.3865,30.216,30.3134,49108.0
2018-11-14 14:50:00,37.34,37.43,37.32,37.42,60216.0,30.3053,30.3783,30.2891,30.3702,60216.0
2018-11-14 15:00:00,37.41,37.63,37.35,37.62,55152.0,30.3621,30.5407,30.3134,30.5325,55152.0
2018-11-14 15:10:00,37.62,37.79,37.61,37.75,56644.0,30.5325,30.6705,30.5244,30.6381,56644.0
2018-11-14 15:20:00,37.75,37.82,37.65,37.78,76107.0,30.6381,30.6949,30.5569,30.6624,76107.0
2018-11-14 15:30:00,37.77,37.8,37.65,37.7,77206.0,30.6543,30.6786,30.5569,30.5975,77206.0
2018-11-14 15:40:00,37.69,37.7,37.55,37.57,140869.0,30.5894,30.5975,30.4757,30.492,140869.0
2018-11-14 15:50:00,37.57,37.59,37.51,37.55,178207.0,30.492,30.5082,30.4433,30.4757,178207.0
2018-11-15 09:30:00,37.3,37.59,37.0,37.54,70937.0,30.2728,30.5082,30.0293,30.4676,70937.0
2018-11-15 09:40:00,37.57,37.73,37.06,37.39,42534.0,30.492,30.6218,30.078,30.3459,42534.0
2018-11-15 09:50:00,37.32,37.33,37.0,37.28,48985.0,30.2891,30.2972,30.0293,30.2566,48985.0
2018-11-15 10:00:00,37.2,37.43,37.03,37.16,41923.0,30.1917,30.3783,30.0537,30.1592,41923.0
2018-11-15 10:10:00,37.16,37.45,37.15,37.34,77165.0,30.1592,30.3946,30.1511,30.3053,77165.0
2018-11-15 10:20:00,37.3,37.43,37.13,37.2,47879.0,30.2728,30.3783,30.1349,30.1917,47879.0
2018-11-15 10:30:00,37.23,37.32,37.07,37.1,87136.0,30.216,30.2891,30.0862,30.1105,87136.0
2018-11-15 10:40:00,37.11,37.38,37.01,37.27,66078.0,30.1186,30.3378,30.0375,30.2485,66078.0
2018-11-15 10:50:00,37.27,37.37,36.98,37.16,79210.0,30.2485,30.3296,30.0131,30.1592,79210.0
2018-11-15 11:00:00,37.19,37.4,37.1,37.31,53417.0,30.1836,30.354,30.1105,30.2809,53417.0
2018-11-15 11:10:00,37.33,37.49,37.26,37.45,40234.0,30.2972,30.427,30.2404,30.3946,40234.0
2018-11-15 11:20:00,37.45,37.63,37.42,37.46,36467.0,30.3946,30.5407,30.3702,30.4027,36467.0
2018-11-15 11:30:00,37.45,37.6,37.43,37.5,33752.0,30.3946,30.5163,30.3783,30.4351,33752.0
2018-11-15 11:40:00,37.48,37.52,37.36,37.44,50946.0,30.4189,30.4514,30.3215,30.3865,50946.0
2018-11-15 11:50:00,37.42,37.62,37.4,37.62,36074.0,30.3702,30.5325,30.354,30.5325,36074.0
2018-11-15 12:00:00,37.62,37.65,37.49,37.59,30468.0,30.5325,30.5569,30.427,30.5082,30468.0
2018-11-15 12:10:00,37.58,37.6,37.55,37.58,27896.0,30.5001,30.5163,30.4757,30.5001,27896.0
2018-11-15 12:20:00,37.58,37.65,37.56,37.64,27459.0,30.5001,30.5569,30.4838,30.5488,27459.0
2018-11-15 12:30:00,37.65,37.68,37.56,37.67,26425.0,30.5569,30.5812,30.4838,30.5731,26425.0
2018-11-15 12:40:00,37.65,37.67,37.57,37.59,23759.0,30.5569,30.5731,30.492,30.5082,23759.0
2018-11-15 12:50:00,37.61,37.62,37.43,37.48,45194.0,30.5244,30.5325,30.3783,30.4189,45194.0
2018-11-15 13:00:00,37.48,37.51,37.25,37.3,38997.0,30.4189,30.4433,30.2322,30.2728,38997.0
2018-11-15 13:10:00,37.29,37.43,37.29,37.4,24812.0,30.2647,30.3783,30.2647,30.354,24812.0
2018-11-15 13:20:00,37.38,37.64,37.38,37.64,25617.0,30.3378,30.5488,30.3378,30.5488,25617.0
2018-11-15 13:30:00,37.65,37.86,37.65,37.83,109447.0,30.5569,30.7273,30.5569,30.703,109447.0
2018-11-15 13:40:00,37.83,37.94,37.82,37.86,26830.0,30.703,30.7923,30.6949,30.7273,26830.0
2018-11-15 13:50:00,37.85,37.96,37.83,37.86,21185.0,30.7192,30.8085,30.703,30.7273,21185.0
2018-11-15 14:00:00,37.87,38.03,37.86,38.0,29364.0,30.7354,30.8653,30.7273,30.841,29364.0
2018-11-15 14:10:00,37.98,37.98,37.86,37.9,29812.0,30.8247,30.8247,30.7273,30.7598,29812.0
2018-11-15 14:20:00,37.9,38.07,37.89,38.06,29601.0,30.7598,30.8978,30.7517,30.8896,29601.0
2018-11-15 14:30:00,38.08,38.2,38.07,38.1,33800.0,30.9059,31.0033,30.8978,30.9221,33800.0
2018-11-15 14:40:00,38.09,38.13,38.03,38.13,21559.0,30.914,30.9465,30.8653,30.9465,21559.0
2018-11-15 14:50:00,38.12,38.16,38.06,38.12,49966.0,30.9383,30.9708,30.8896,30.9383,49966.0
2018-11-15 15:00:00,38.11,38.12,37.78,37.83,29599.0,30.9302,30.9383,30.6624,30.703,29599.0
2018-11-15 15:10:00,37.82,37.86,37.79,37.84,30479.0,30.6949,30.7273,30.6705,30.7111,30479.0
2018-11-15 15:20:00,37.83,37.87,37.77,37.77,30649.0,30.703,30.7354,30.6543,30.6543,30649.0
2018-11-15 15:30:00,37.77,38.12,37.77,38.1,69408.0,30.6543,30.9383,30.6543,30.9221,69408.0
2018-11-15 15:40:00,38.11,38.22,38.02,38.16,103177.0,30.9302,31.0195,30.8572,30.9708,103177.0
2018-11-15 15:50:00,38.16,38.33,38.15,38.32,399787.0,30.9708,31.1088,30.9627,31.1007,399787.0
2018-11-16 09:30:00,37.76,37.86,36.57,37.09,277381.0,30.6462,30.7273,29.6804,30.1024,277381.0
2018-11-16 09:40:00,37.07,37.29,36.9,37.13,104780.0,30.0862,30.2647,29.9482,30.1349,104780.0
2018-11-16 09:50:00,37.13,37.79,37.12,37.45,139389.0,30.1349,30.6705,30.1267,30.3946,139389.0
2018-11-16 10:00:00,37.47,37.84,37.41,37.58,101279.0,30.4108,30.7111,30.3621,30.5001,101279.0
2018-11-16 10:10:00,37.58,37.67,37.33,37.36,96061.0,30.5001,30.5731,30.2972,30.3215,96061.0
2018-11-16 10:20:00,37.37,37.42,37.17,37.19,61369.0,30.3296,30.3702,30.1673,30.1836,61369.0
2018-11-16 10:30:00,37.19,37.23,37.15,37.18,33719.0,30.1836,30.216,30.1511,30.1754,33719.0
2018-11-16 10:40:00,37.16,37.24,37.03,37.06,62845.0,30.1592,30.2241,30.0537,30.078,62845.0
2018-11-16 10:50:00,37.07,37.07,36.93,36.95,32809.0,30.0862,30.0862,29.9725,29.9888,32809.0
2018-11-16 11:00:00,36.95,36.98,36.67,36.67,81839.0,29.9888,30.0131,29.7615,29.7615,81839.0
2018-11-16 11:10:00,36.68,36.79,36.64,36.7,67582.0,29.7696,29.8589,29.7372,29.7859,67582.0
2018-11-16 11:20:00,36.69,36.81,36.64,36.68,40971.0,29.7778,29.8751,29.7372,29.7696,40971.0
2018-11-16 11:30:00,36.69,36.77,36.61,36.73,40218.0,29.7778,29.8427,29.7128,29.8102,40218.0
2018-11-16 11:40:00,36.73,36.76,36.57,36.67,31019.0,29.8102,29.8346,29.6804,29.7615,31019.0
2018-11-16 11:50:00,36.67,36.68,36.52,36.64,63321.0,29.7615,29.7696,29.6398,29.7372,63321.0
2018-11-16 12:00:00,36.64,36.67,36.41,36.45,46524.0,29.7372,29.7615,29.5505,29.583,46524.0
2018-11-16 12:10:00,36.45,36.45,36.29,36.37,28669.0,29.583,29.583,29.4531,29.518,28669.0
2018-11-16 12:20:00,36.36,36.36,36.27,36.34,23242.0,29.5099,29.5099,29.4369,29.4937,23242.0
2018-11-16 12:30:00,36.35,36.82,36.33,36.73,45673.0,29.5018,29.8833,29.4856,29.8102,45673.0
2018-11-16 12:40:00,36.71,36.81,36.61,36.8,23253.0,29.794,29.8751,29.7128,29.867,23253.0
2018-11-16 12:50:00,36.78,36.98,36.75,36.91,81020.0,29.8508,30.0131,29.8264,29.9563,81020.0
2018-11-16 13:00:00,36.91,36.91,36.73,36.75,40011.0,29.9563,29.9563,29.8102,29.8264,40011.0
2018-11-16 13:10:00,36.77,36.82,36.72,36.75,23092.0,29.8427,29.8833,29.8021,29.8264,23092.0
2018-11-16 13:20:00,36.77,36.79,36.66,36.73,34023.0,29.8427,29.8589,29.7534,29.8102,34023.0
2018-11-16 13:30:00,36.73,36.75,36.63,36.71,17173.0,29.8102,29.8264,29.7291,29.794,17173.0
2018-11-16 13:40:00,36.71,36.73,36.58,36.62,16662.0,29.794,29.8102,29.6885,29.7209,16662.0
2018-11-16 13:50:00,36.63,36.77,36.63,36.75,15334.0,29.7291,29.8427,29.7291,29.8264,15334.0
2018-11-16 14:00:00,36.75,36.89,36.74,36.74,31932.0,29.8264,29.9401,29.8183,29.8183,31932.0
2018-11-16 14:10:00,36.75,36.78,36.68,36.7,22113.0,29.8264,29.8508,29.7696,29.7859,22113.0
2018-11-16 14:20:00,36.7,36.73,36.62,36.72,23066.0,29.7859,29.8102,29.7209,29.8021,23066.0
2018-11-16 14:30:00,36.72,36.77,36.66,36.75,141129.0,29.8021,29.8427,29.7534,29.8264,141129.0
2018-11-16 14:40:00,36.77,36.81,36.72,36.79,42588.0,29.8427,29.8751,29.8021,29.8589,42588.0
2018-11-16 14:50:00,36.79,36.85,36.75,36.81,22321.0,29.8589,29.9076,29.8264,29.8751,22321.0
2018-11-16 15:00:00,36.82,36.89,36.81,36.82,25566.0,29.8833,29.9401,29.8751,29.8833,25566.0
2018-11-16 15:10:00,36.83,36.94,36.8,36.92,40273.0,29.8914,29.9807,29.867,29.9644,40273.0
2018-11-16 15:20:00,36.92,36.96,36.87,36.93,90839.0,29.9644,29.9969,29.9238,29.9725,90839.0
2018-11-16 15:30:00,36.93,36.94,36.88,36.9,49735.0,29.9725,29.9807,29.932,29.9482,49735.0
2018-11-16 15:40:00,36.9,36.91,36.84,36.86,166428.0,29.9482,29.9563,29.8995,29.9157,166428.0
2018-11-16 15:50:00,36.87,36.93,36.81,36.84,220431.0,29.9238,29.9725,29.8751,29.8995,220431.0
2018-11-19 09:30:00,36.87,37.02,36.52,36.76,52199.0,29.9238,30.0456,29.6398,29.8346,52199.0
2018-11-19 09:40:00,36.77,36.85,36.29,36.35,120327.0,29.8427,29.9076,29.4531,29.5018,120327.0
2018-11-19 09:50:00,36.35,36.54,36.23,36.49,74528.0,29.5018,29.656,29.4044,29.6154,74528.0
2018-11-19 10:00:00,36.48,36.57,36.26,36.53,77788.0,29.6073,29.6804,29.4288,29.6479,77788.0
2018-11-19 10:10:00,36.5,36.52,36.08,36.2,41893.0,29.6235,29.6398,29.2827,29.3801,41893.0
2018-11-19 10:20:00,36.18,36.19,36.0,36.1,32271.0,29.3638,29.3719,29.2177,29.2989,32271.0
2018-11-19 10:30:00,36.11,36.14,35.92,35.99,41081.0,29.307,29.3314,29.1528,29.2096,41081.0
2018-11-19 10:40:00,35.98,36.1,35.92,36.1,32133.0,29.2015,29.2989,29.1528,29.2989,32133.0
2018-11-19 10:50:00,36.13,36.31,36.13,36.3,41387.0,29.3233,29.4693,29.3233,29.4612,41387.0
2018-11-19 11:00:00,36.29,36.36,35.99,36.03,97464.0,29.4531,29.5099,29.2096,29.2421,97464.0
2018-11-19 11:10:00,36.03,36.09,35.93,36.05,53185.0,29.2421,29.2908,29.1609,29.2583,53185.0
2018-11-19 11:20:00,36.05,36.05,35.73,35.83,43494.0,29.2583,29.2583,28.9986,29.0798,43494.0
2018-11-19 11:30:00,35.81,35.82,35.53,35.55,45854.0,29.0635,29.0717,28.8363,28.8525,45854.0
2018-11-19 11:40:00,35.56,35.78,35.51,35.75,45296.0,28.8606,29.0392,28.8201,29.0148,45296.0
2018-11-19 11:50:00,35.75,35.75,35.59,35.59,42936.0,29.0148,29.0148,28.885,28.885,42936.0
2018-11-19 12:00:00,35.59,35.77,35.54,35.76,41386.0,28.885,29.0311,28.8444,29.023,41386.0
2018-11-19 12:10:00,35.8,35.89,35.78,35.86,41895.0,29.0554,29.1285,29.0392,29.1041,41895.0
2018-11-19 12:20:00,35.87,35.88,35.78,35.82,29817.0,29.1122,29.1204,29.0392,29.0717,29817.0
2018-11-19 12:30:00,35.83,35.98,35.8,35.98,35420.0,29.0798,29.2015,29.0554,29.2015,35420.0
2018-11-19 12:40:00,35.98,36.05,35.91,35.93,68839.0,29.2015,29.2583,29.1447,29.1609,68839.0
2018-11-19 12:50:00,35.94,35.98,35.86,35.92,26538.0,29.169,29.2015,29.1041,29.1528,26538.0
2018-11-19 13:00:00,35.9,35.92,35.74,35.74,23850.0,29.1366,29.1528,29.0067,29.0067,23850.0
2018-11-19 13:10:00,35.74,35.85,35.69,35.78,28055.0,29.0067,29.096,28.9661,29.0392,28055.0
2018-11-19 13:20:00,35.78,35.81,35.6,35.61,24051.0,29.0392,29.0635,28.8931,28.9012,24051.0
2018-11-19 13:30:00,35.6,35.74,35.53,35.69,34728.0,28.8931,29.0067,28.8363,28.9661,34728.0
2018-11-19 13:40:00,35.68,35.7,35.54,35.54,45135.0,28.958,28.9743,28.8444,28.8444,45135.0
2018-11-19 13:50:00,35.54,35.55,35.34,35.35,50417.0,28.8444,28.8525,28.6821,28.6902,50417.0
2018-11-19 14:00:00,35.34,35.5,35.34,35.49,41074.0,28.6821,28.8119,28.6821,28.8038,41074.0
2018-11-19 14:10:00,35.51,35.54,35.43,35.47,45463.0,28.8201,28.8444,28.7551,28.7876,45463.0
2018-11-19 14:20:00,35.47,35.49,35.37,35.39,53763.0,28.7876,28.8038,28.7064,28.7227,53763.0
2018-11-19 14:30:00,35.4,35.46,35.3,35.46,123014.0,28.7308,28.7795,28.6496,28.7795,123014.0
2018-11-19 14:40:00,35.47,35.52,35.42,35.5,40264.0,28.7876,28.8282,28.747,28.8119,40264.0
2018-11-19 14:50:00,35.51,35.57,35.46,35.55,28208.0,28.8201,28.8688,28.7795,28.8525,28208.0
2018-11-19 15:00:00,35.54,35.54,35.44,35.5,37902.0,28.8444,28.8444,28.7632,28.8119,37902.0
2018-11-19 15:10:00,35.5,35.6,35.47,35.51,68200.0,28.8119,28.8931,28.7876,28.8201,68200.0
2018-11-19 15:20:00,35.52,35.57,35.42,35.44,104787.0,28.8282,28.8688,28.747,28.7632,104787.0
2018-11-19 15:30:00,35.44,35.58,35.4,35.55,136920.0,28.7632,28.8769,28.7308,28.8525,136920.0
2018-11-19 15:40:00,35.55,35.58,35.44,35.52,142318.0,28.8525,28.8769,28.7632,28.8282,142318.0
2018-11-19 15:50:00,35.52,35.53,35.39,35.41,358405.0,28.8282,28.8363,28.7227,28.7389,358405.0
2018-11-20 09:30:00,34.35,34.84,33.86,34.84,96361.0,27.8786,28.2763,27.4809,28.2763,96361.0
2018-11-20 09:40:00,34.83,35.01,34.6,34.6,42537.0,28.2682,28.4143,28.0815,28.0815,42537.0
2018-11-20 09:50:00,34.56,34.66,34.23,34.42,83292.0,28.049,28.1302,27.7812,27.9354,83292.0
2018-11-20 10:00:00,34.42,35.02,34.37,34.88,144350.0,27.9354,28.4224,27.8948,28.3087,144350.0
2018-11-20 10:10:00,34.86,34.98,34.69,34.96,34639.0,28.2925,28.3899,28.1545,28.3737,34639.0
2018-11-20 10:20:00,35.0,35.25,34.91,34.98,40521.0,28.4061,28.609,28.3331,28.3899,40521.0
2018-11-20 10:30:00,34.95,35.32,34.82,35.3,95454.0,28.3656,28.6659,28.2601,28.6496,95454.0
2018-11-20 10:40:00,35.32,35.43,35.19,35.39,124504.0,28.6659,28.7551,28.5603,28.7227,124504.0
2018-11-20 10:50:00,35.4,35.5,35.32,35.5,54193.0,28.7308,28.8119,28.6659,28.8119,54193.0
2018-11-20 11:00:00,35.52,35.61,35.44,35.47,78123.0,28.8282,28.9012,28.7632,28.7876,78123.0
2018-11-20 11:10:00,35.45,35.5,35.2,35.2,49732.0,28.7714,28.8119,28.5685,28.5685,49732.0
2018-11-20 11:20:00,35.22,35.34,35.03,35.11,52845.0,28.5847,28.6821,28.4305,28.4954,52845.0
2018-11-20 11:30:00,35.11,35.12,35.0,35.11,47001.0,28.4954,28.5035,28.4061,28.4954,47001.0
2018-11-20 11:40:00,35.11,35.35,35.11,35.23,61542.0,28.4954,28.6902,28.4954,28.5928,61542.0
2018-11-20 11:50:00,35.2,35.2,35.06,35.1,29851.0,28.5685,28.5685,28.4548,28.4873,29851.0
2018-11-20 12:00:00,35.1,35.19,35.06,35.08,28735.0,28.4873,28.5603,28.4548,28.4711,28735.0
2018-11-20 12:10:00,35.04,35.04,34.9,34.92,37842.0,28.4386,28.4386,28.325,28.3412,37842.0
2018-11-20 12:20:00,34.91,34.98,34.82,34.9,40430.0,28.3331,28.3899,28.2601,28.325,40430.0
2018-11-20 12:30:00,34.88,34.91,34.78,34.86,34412.0,28.3087,28.3331,28.2276,28.2925,34412.0
2018-11-20 12:40:00,34.87,34.94,34.79,34.92,41234.0,28.3006,28.3574,28.2357,28.3412,41234.0
2018-11-20 12:50:00,34.91,34.98,34.88,34.91,28982.0,28.3331,28.3899,28.3087,28.3331,28982.0
2018-11-20 13:00:00,34.91,34.99,34.83,34.95,32142.0,28.3331,28.398,28.2682,28.3656,32142.0
2018-11-20 13:10:00,34.95,34.96,34.76,34.76,33546.0,28.3656,28.3737,28.2114,28.2114,33546.0
2018-11-20 13:20:00,34.78,34.86,34.7,34.83,29879.0,28.2276,28.2925,28.1627,28.2682,29879.0
2018-11-20 13:30:00,34.82,34.82,34.73,34.73,33202.0,28.2601,28.2601,28.187,28.187,33202.0
2018-11-20 13:40:00,34.74,35.02,34.71,35.02,58890.0,28.1951,28.4224,28.1708,28.4224,58890.0
2018-11-20 13:50:00,35.01,35.02,34.8,34.87,47192.0,28.4143,28.4224,28.2438,28.3006,47192.0
2018-11-20 14:00:00,34.85,34.93,34.82,34.89,39415.0,28.2844,28.3493,28.2601,28.3169,39415.0
2018-11-20 14:10:00,34.87,35.02,34.87,34.98,34619.0,28.3006,28.4224,28.3006,28.3899,34619.0
2018-11-20 14:20:00,34.98,35.01,34.88,34.92,29597.0,28.3899,28.4143,28.3087,28.3412,29597.0
2018-11-20 14:30:00,34.92,35.1,34.86,35.04,49572.0,28.3412,28.4873,28.2925,28.4386,49572.0
2018-11-20 14:40:00,35.04,35.04,34.92,34.93,32079.0,28.4386,28.4386,28.3412,28.3493,32079.0
2018-11-20 14:50:00,34.93,34.96,34.85,34.89,28729.0,28.3493,28.3737,28.2844,28.3169,28729.0
2018-11-20 15:00:00,34.9,34.94,34.7,34.76,41042.0,28.325,28.3574,28.1627,28.2114,41042.0
2018-11-20 15:10:00,34.76,34.77,34.63,34.72,38016.0,28.2114,28.2195,28.1058,28.1789,38016.0
2018-11-20 15:20:00,34.72,34.74,34.55,34.65,49812.0,28.1789,28.1951,28.0409,28.1221,49812.0
2018-11-20 15:30:00,34.66,34.67,34.56,34.64,90576.0,28.1302,28.1383,28.049,28.114,90576.0
2018-11-20 15:40:00,34.64,34.65,34.44,34.45,163375.0,28.114,28.1221,27.9516,27.9598,163375.0
2018-11-20 15:50:00,34.45,34.46,34.33,34.37,250679.0,27.9598,27.9679,27.8624,27.8948,250679.0
2018-11-21 09:30:00,34.76,35.36,34.36,34.9,96410.0,28.2114,28.6983,27.8867,28.325,96410.0
2018-11-21 09:40:00,34.94,35.05,34.75,34.91,50732.0,28.3574,28.4467,28.2032,28.3331,50732.0
2018-11-21 09:50:00,34.86,35.27,34.68,35.23,51765.0,28.2925,28.6253,28.1464,28.5928,51765.0
2018-11-21 10:00:00,35.26,35.26,35.07,35.17,39050.0,28.6172,28.6172,28.463,28.5441,39050.0
2018-11-21 10:10:00,35.18,35.37,35.02,35.37,83324.0,28.5522,28.7064,28.4224,28.7064,83324.0
2018-11-21 10:20:00,35.36,35.41,35.25,35.3,94980.0,28.6983,28.7389,28.609,28.6496,94980.0
2018-11-21 10:30:00,35.3,35.52,35.24,35.5,32842.0,28.6496,28.8282,28.6009,28.8119,32842.0
2018-11-21 10:40:00,35.48,35.55,35.43,35.55,66104.0,28.7957,28.8525,28.7551,28.8525,66104.0
2018-11-21 10:50:00,35.56,35.58,35.23,35.25,23789.0,28.8606,28.8769,28.5928,28.609,23789.0
2018-11-21 11:00:00,35.23,35.33,35.16,35.28,23392.0,28.5928,28.674,28.536,28.6334,23392.0
2018-11-21 11:10:00,35.29,35.41,35.23,35.27,22020.0,28.6415,28.7389,28.5928,28.6253,22020.0
2018-11-21 11:20:00,35.26,35.33,35.18,35.27,14744.0,28.6172,28.674,28.5522,28.6253,14744.0
2018-11-21 11:30:00,35.27,35.35,35.21,35.3,18015.0,28.6253,28.6902,28.5766,28.6496,18015.0
2018-11-21 11:40:00,35.3,35.3,35.12,35.15,12404.0,28.6496,28.6496,28.5035,28.5279,12404.0
2018-11-21 11:50:00,35.13,35.14,35.03,35.05,15049.0,28.5116,28.5198,28.4305,28.4467,15049.0
2018-11-21 12:00:00,35.05,35.06,34.94,34.99,18929.0,28.4467,28.4548,28.3574,28.398,18929.0
2018-11-21 12:10:00,34.99,35.1,34.95,35.09,29775.0,28.398,28.4873,28.3656,28.4792,29775.0
2018-11-21 12:20:00,35.08,35.16,34.99,35.04,16253.0,28.4711,28.536,28.398,28.4386,16253.0
2018-11-21 12:30:00,35.04,35.14,35.0,35.12,13915.0,28.4386,28.5198,28.4061,28.5035,13915.0
2018-11-21 12:40:00,35.14,35.26,35.13,35.16,29908.0,28.5198,28.6172,28.5116,28.536,29908.0
2018-11-21 12:50:00,35.15,35.24,35.13,35.18,15951.0,28.5279,28.6009,28.5116,28.5522,15951.0
2018-11-21 13:00:00,35.2,35.21,35.07,35.07,63415.0,28.5685,28.5766,28.463,28.463,63415.0
2018-11-21 13:10:00,35.07,35.1,35.05,35.08,28572.0,28.463,28.4873,28.4467,28.4711,28572.0
2018-11-21 13:20:00,35.06,35.21,35.04,35.2,31108.0,28.4548,28.5766,28.4386,28.5685,31108.0
2018-11-21 13:30:00,35.21,35.22,35.11,35.14,22916.0,28.5766,28.5847,28.4954,28.5198,22916.0
2018-11-21 13:40:00,35.14,35.19,35.12,35.13,16066.0,28.5198,28.5603,28.5035,28.5116,16066.0
2018-11-21 13:50:00,35.13,35.14,35.08,35.11,70445.0,28.5116,28.5198,28.4711,28.4954,70445.0
2018-11-21 14:00:00,35.11,35.13,35.05,35.12,41518.0,28.4954,28.5116,28.4467,28.5035,41518.0
2018-11-21 14:10:00,35.12,35.25,35.12,35.24,19390.0,28.5035,28.609,28.5035,28.6009,19390.0
2018-11-21 14:20:00,35.24,35.34,35.24,35.29,19373.0,28.6009,28.6821,28.6009,28.6415,19373.0
2018-11-21 14:30:00,35.29,35.3,35.19,35.19,16493.0,28.6415,28.6496,28.5603,28.5603,16493.0
2018-11-21 14:40:00,35.2,35.27,35.2,35.27,16451.0,28.5685,28.6253,28.5685,28.6253,16451.0
2018-11-21 14:50:00,35.27,35.41,35.27,35.4,21129.0,28.6253,28.7389,28.6253,28.7308,21129.0
2018-11-21 15:00:00,35.4,35.54,35.4,35.54,58065.0,28.7308,28.8444,28.7308,28.8444,58065.0
2018-11-21 15:10:00,35.53,35.53,35.38,35.39,53711.0,28.8363,28.8363,28.7145,28.7227,53711.0
2018-11-21 15:20:00,35.38,35.38,35.25,35.32,23499.0,28.7145,28.7145,28.609,28.6659,23499.0
2018-11-21 15:30:00,35.31,35.31,35.19,35.21,88814.0,28.6577,28.6577,28.5603,28.5766,88814.0
2018-11-21 15:40:00,35.21,35.22,35.15,35.17,97969.0,28.5766,28.5847,28.5279,28.5441,97969.0
2018-11-21 15:50:00,35.18,35.2,35.09,35.1,199494.0,28.5522,28.5685,28.4792,28.4873,199494.0
2018-11-23 09:30:00,34.9,35.23,34.75,34.93,33211.0,28.325,28.5928,28.2032,28.3493,33211.0
2018-11-23 09:40:00,34.99,35.44,34.95,34.95,27365.0,28.398,28.7632,28.3656,28.3656,27365.0
2018-11-23 09:50:00,35.02,35.32,34.99,35.16,18350.0,28.4224,28.6659,28.398,28.536,18350.0
2018-11-23 10:00:00,35.15,35.23,35.0,35.03,28402.0,28.5279,28.5928,28.4061,28.4305,28402.0
2018-11-23 10:10:00,35.06,35.12,34.78,34.78,44356.0,28.4548,28.5035,28.2276,28.2276,44356.0
2018-11-23 10:20:00,34.81,34.85,34.62,34.68,46189.0,28.2519,28.2844,28.0977,28.1464,46189.0
2018-11-23 10:30:00,34.71,34.87,34.64,34.87,31114.0,28.1708,28.3006,28.114,28.3006,31114.0
2018-11-23 10:40:00,34.87,34.92,34.75,34.8,37209.0,28.3006,28.3412,28.2032,28.2438,37209.0
2018-11-23 10:50:00,34.84,34.85,34.77,34.77,19409.0,28.2763,28.2844,28.2195,28.2195,19409.0
2018-11-23 11:00:00,34.79,34.94,34.77,34.88,15895.0,28.2357,28.3574,28.2195,28.3087,15895.0
2018-11-23 11:10:00,34.9,34.96,34.82,34.88,23731.0,28.325,28.3737,28.2601,28.3087,23731.0
2018-11-23 11:20:00,34.88,34.93,34.85,34.89,18711.0,28.3087,28.3493,28.2844,28.3169,18711.0
2018-11-23 11:30:00,34.89,35.03,34.85,35.01,26382.0,28.3169,28.4305,28.2844,28.4143,26382.0
2018-11-23 11:40:00,35.01,35.03,34.93,35.03,15751.0,28.4143,28.4305,28.3493,28.4305,15751.0
2018-11-23 11:50:00,35.03,35.09,34.94,34.99,22447.0,28.4305,28.4792,28.3574,28.398,22447.0
2018-11-23 12:00:00,34.98,35.06,34.98,35.01,17367.0,28.3899,28.4548,28.3899,28.4143,17367.0
2018-11-23 12:10:00,35.01,35.06,35.01,35.05,14462.0,28.4143,28.4548,28.4143,28.4467,14462.0
2018-11-23 12:20:00,35.05,35.07,35.03,35.07,29657.0,28.4467,28.463,28.4305,28.463,29657.0
2018-11-23 12:30:00,35.07,35.07,34.96,34.99,22635.0,28.463,28.463,28.3737,28.398,22635.0
2018-11-23 12:40:00,35.0,35.0,34.85,34.89,45184.0,28.4061,28.4061,28.2844,28.3169,45184.0
2018-11-23 12:50:00,34.89,34.9,34.72,34.81,88421.0,28.3169,28.325,28.1789,28.2519,88421.0
2018-11-26 09:30:00,35.04,36.25,35.04,36.18,129148.0,28.4386,29.4206,28.4386,29.3638,129148.0
2018-11-26 09:40:00,36.12,36.18,35.88,35.94,82378.0,29.3151,29.3638,29.1204,29.169,82378.0
2018-11-26 09:50:00,35.96,36.0,35.57,35.7,80356.0,29.1853,29.2177,28.8688,28.9743,80356.0
2018-11-26 10:00:00,35.68,35.87,35.58,35.82,72543.0,28.958,29.1122,28.8769,29.0717,72543.0
2018-11-26 10:10:00,35.81,35.89,35.54,35.55,103056.0,29.0635,29.1285,28.8444,28.8525,103056.0
2018-11-26 10:20:00,35.55,35.75,35.54,35.69,53918.0,28.8525,29.0148,28.8444,28.9661,53918.0
2018-11-26 10:30:00,35.68,35.87,35.65,35.74,103930.0,28.958,29.1122,28.9337,29.0067,103930.0
2018-11-26 10:40:00,35.74,35.84,35.69,35.83,58087.0,29.0067,29.0879,28.9661,29.0798,58087.0
2018-11-26 10:50:00,35.83,35.83,35.61,35.63,67990.0,29.0798,29.0798,28.9012,28.9175,67990.0
2018-11-26 11:00:00,35.63,35.7,35.57,35.58,59976.0,28.9175,28.9743,28.8688,28.8769,59976.0
2018-11-26 11:10:00,35.58,35.66,35.55,35.58,155558.0,28.8769,28.9418,28.8525,28.8769,155558.0
2018-11-26 11:20:00,35.59,35.63,35.54,35.55,152794.0,28.885,28.9175,28.8444,28.8525,152794.0
2018-11-26 11:30:00,35.55,35.56,35.4,35.49,97843.0,28.8525,28.8606,28.7308,28.8038,97843.0
2018-11-26 11:40:00,35.49,35.57,35.45,35.56,79592.0,28.8038,28.8688,28.7714,28.8606,79592.0
2018-11-26 11:50:00,35.57,35.72,35.52,35.69,52309.0,28.8688,28.9905,28.8282,28.9661,52309.0
2018-11-26 12:00:00,35.7,35.76,35.66,35.72,49152.0,28.9743,29.023,28.9418,28.9905,49152.0
2018-11-26 12:10:00,35.72,35.82,35.71,35.78,53157.0,28.9905,29.0717,28.9824,29.0392,53157.0
2018-11-26 12:20:00,35.77,35.81,35.74,35.79,45474.0,29.0311,29.0635,29.0067,29.0473,45474.0
2018-11-26 12:30:00,35.8,35.81,35.63,35.73,127653.0,29.0554,29.0635,28.9175,28.9986,127653.0
2018-11-26 12:40:00,35.72,35.72,35.5,35.53,64729.0,28.9905,28.9905,28.8119,28.8363,64729.0
2018-11-26 12:50:00,35.54,35.59,35.52,35.58,41249.0,28.8444,28.885,28.8282,28.8769,41249.0
2018-11-26 13:00:00,35.57,35.7,35.54,35.68,58076.0,28.8688,28.9743,28.8444,28.958,58076.0
2018-11-26 13:10:00,35.68,35.8,35.67,35.79,44901.0,28.958,29.0554,28.9499,29.0473,44901.0
2018-11-26 13:20:00,35.79,35.89,35.76,35.77,52519.0,29.0473,29.1285,29.023,29.0311,52519.0
2018-11-26 13:30:00,35.77,35.81,35.73,35.74,44619.0,29.0311,29.0635,28.9986,29.0067,44619.0
2018-11-26 13:40:00,35.74,35.81,35.72,35.8,57657.0,29.0067,29.0635,28.9905,29.0554,57657.0
2018-11-26 13:50:00,35.8,35.94,35.8,35.92,117504.0,29.0554,29.169,29.0554,29.1528,117504.0
2018-11-26 14:00:00,35.93,35.97,35.85,35.87,59465.0,29.1609,29.1934,29.096,29.1122,59465.0
2018-11-26 14:10:00,35.87,36.1,35.87,36.01,119442.0,29.1122,29.2989,29.1122,29.2259,119442.0
2018-11-26 14:20:00,36.01,36.15,35.96,36.11,125547.0,29.2259,29.3395,29.1853,29.307,125547.0
2018-11-26 14:30:00,36.12,36.22,35.99,36.0,107851.0,29.3151,29.3963,29.2096,29.2177,107851.0
2018-11-26 14:40:00,35.99,35.99,35.74,35.74,102365.0,29.2096,29.2096,29.0067,29.0067,102365.0
2018-11-26 14:50:00,35.74,35.79,35.71,35.78,58511.0,29.0067,29.0473,28.9824,29.0392,58511.0
2018-11-26 15:00:00,35.78,35.99,35.78,35.8,74260.0,29.0392,29.2096,29.0392,29.0554,74260.0
2018-11-26 15:10:00,35.81,35.91,35.79,35.9,63759.0,29.0635,29.1447,29.0473,29.1366,63759.0
2018-11-26 15:20:00,35.9,35.91,35.78,35.79,74827.0,29.1366,29.1447,29.0392,29.0473,74827.0
2018-11-26 15:30:00,35.8,35.98,35.77,35.9,135225.0,29.0554,29.2015,29.0311,29.1366,135225.0
2018-11-26 15:40:00,35.9,36.14,35.89,36.01,273779.0,29.1366,29.3314,29.1285,29.2259,273779.0
2018-11-26 15:50:00,36.02,36.11,35.99,36.0,430085.0,29.234,29.307,29.2096,29.2177,430085.0
2018-11-27 09:30:00,35.67,35.86,35.26,35.66,161073.0,28.9499,29.1041,28.6172,28.9418,161073.0
2018-11-27 09:40:00,35.66,36.09,35.45,36.09,106707.0,28.9418,29.2908,28.7714,29.2908,106707.0
2018-11-27 09:50:00,36.07,36.8,36.05,36.26,344853.0,29.2746,29.867,29.2583,29.4288,344853.0
2018-11-27 10:00:00,36.23,36.39,35.98,36.19,162642.0,29.4044,29.5343,29.2015,29.3719,162642.0
2018-11-27 10:10:00,36.2,36.4,36.17,36.2,74556.0,29.3801,29.5424,29.3557,29.3801,74556.0
2018-11-27 10:20:00,36.2,36.28,36.09,36.21,70768.0,29.3801,29.445,29.2908,29.3882,70768.0
2018-11-27 10:30:00,36.21,36.28,36.02,36.08,95085.0,29.3882,29.445,29.234,29.2827,95085.0
2018-11-27 10:40:00,36.06,36.37,36.02,36.35,77483.0,29.2664,29.518,29.234,29.5018,77483.0
2018-11-27 10:50:00,36.36,36.5,36.36,36.48,112233.0,29.5099,29.6235,29.5099,29.6073,112233.0
2018-11-27 11:00:00,36.48,36.5,36.13,36.21,222847.0,29.6073,29.6235,29.3233,29.3882,222847.0
2018-11-27 11:10:00,36.22,36.84,36.12,36.8,179540.0,29.3963,29.8995,29.3151,29.867,179540.0
2018-11-27 11:20:00,36.79,36.79,36.4,36.61,88310.0,29.8589,29.8589,29.5424,29.7128,88310.0
2018-11-27 11:30:00,36.59,36.62,36.39,36.61,77204.0,29.6966,29.7209,29.5343,29.7128,77204.0
2018-11-27 11:40:00,36.62,36.66,36.53,36.6,66250.0,29.7209,29.7534,29.6479,29.7047,66250.0
2018-11-27 11:50:00,36.6,37.03,36.53,36.89,249029.0,29.7047,30.0537,29.6479,29.9401,249029.0
2018-11-27 12:00:00,36.9,36.93,36.44,36.53,78671.0,29.9482,29.9725,29.5748,29.6479,78671.0
2018-11-27 12:10:00,36.54,36.69,36.5,36.66,67152.0,29.656,29.7778,29.6235,29.7534,67152.0
2018-11-27 12:20:00,36.66,36.72,36.57,36.58,40993.0,29.7534,29.8021,29.6804,29.6885,40993.0
2018-11-27 12:30:00,36.57,36.57,36.41,36.45,56979.0,29.6804,29.6804,29.5505,29.583,56979.0
2018-11-27 12:40:00,36.45,36.55,36.45,36.53,39895.0,29.583,29.6641,29.583,29.6479,39895.0
2018-11-27 12:50:00,36.53,36.58,36.46,36.49,54753.0,29.6479,29.6885,29.5911,29.6154,54753.0
2018-11-27 13:00:00,36.49,36.56,36.45,36.48,48339.0,29.6154,29.6722,29.583,29.6073,48339.0
2018-11-27 13:10:00,36.48,36.85,36.48,36.69,292157.0,29.6073,29.9076,29.6073,29.7778,292157.0
2018-11-27 13:20:00,36.7,36.76,36.39,36.43,86653.0,29.7859,29.8346,29.5343,29.5667,86653.0
2018-11-27 13:30:00,36.43,36.59,36.43,36.57,67880.0,29.5667,29.6966,29.5667,29.6804,67880.0
2018-11-27 13:40:00,36.57,36.63,36.4,36.61,122797.0,29.6804,29.7291,29.5424,29.7128,122797.0
2018-11-27 13:50:00,36.61,36.71,36.56,36.71,54116.0,29.7128,29.794,29.6722,29.794,54116.0
2018-11-27 14:00:00,36.71,36.81,36.66,36.71,78702.0,29.794,29.8751,29.7534,29.794,78702.0
2018-11-27 14:10:00,36.71,37.05,36.68,36.71,349131.0,29.794,30.0699,29.7696,29.794,349131.0
2018-11-27 14:20:00,36.7,36.81,36.69,36.73,111213.0,29.7859,29.8751,29.7778,29.8102,111213.0
2018-11-27 14:30:00,36.73,36.9,36.71,36.83,125631.0,29.8102,29.9482,29.794,29.8914,125631.0
2018-11-27 14:40:00,36.83,36.97,36.8,36.88,109603.0,29.8914,30.005,29.867,29.932,109603.0
2018-11-27 14:50:00,36.88,36.98,36.81,36.89,131216.0,29.932,30.0131,29.8751,29.9401,131216.0
2018-11-27 15:00:00,36.9,36.9,36.64,36.65,131737.0,29.9482,29.9482,29.7372,29.7453,131737.0
2018-11-27 15:10:00,36.64,36.65,36.39,36.42,220880.0,29.7372,29.7453,29.5343,29.5586,220880.0
2018-11-27 15:20:00,36.41,36.47,36.33,36.41,188136.0,29.5505,29.5992,29.4856,29.5505,188136.0
2018-11-27 15:30:00,36.41,36.61,36.36,36.57,248906.0,29.5505,29.7128,29.5099,29.6804,248906.0
2018-11-27 15:40:00,36.57,36.73,36.54,36.72,332306.0,29.6804,29.8102,29.656,29.8021,332306.0
2018-11-27 15:50:00,36.72,36.73,36.28,36.32,717795.0,29.8021,29.8102,29.445,29.4775,717795.0
2018-11-28 09:30:00,36.02,36.67,34.9,36.51,358253.0,29.234,29.7615,28.325,29.6317,358253.0
2018-11-28 09:40:00,36.51,37.33,36.43,36.82,290891.0,29.6317,30.2972,29.5667,29.8833,290891.0
2018-11-28 09:50:00,36.88,37.45,36.82,37.27,367099.0,29.932,30.3946,29.8833,30.2485,367099.0
2018-11-28 10:00:00,37.3,37.75,37.25,37.35,212034.0,30.2728,30.6381,30.2322,30.3134,212034.0
2018-11-28 10:10:00,37.37,37.46,35.35,35.62,702935.0,30.3296,30.4027,28.6902,28.9093,702935.0
2018-11-28 10:20:00,35.59,36.25,35.18,36.25,412013.0,28.885,29.4206,28.5522,29.4206,412013.0
2018-11-28 10:30:00,36.2,36.67,35.5,35.52,318846.0,29.3801,29.7615,28.8119,28.8282,318846.0
2018-11-28 10:40:00,35.5,35.7,35.15,35.37,180541.0,28.8119,28.9743,28.5279,28.7064,180541.0
2018-11-28 10:50:00,35.36,35.52,35.03,35.07,215306.0,28.6983,28.8282,28.4305,28.463,215306.0
2018-11-28 11:00:00,35.04,35.65,35.0,35.57,206446.0,28.4386,28.9337,28.4061,28.8688,206446.0
2018-11-28 11:10:00,35.57,35.57,35.3,35.3,111746.0,28.8688,28.8688,28.6496,28.6496,111746.0
2018-11-28 11:20:00,35.29,35.62,35.08,35.16,123459.0,28.6415,28.9093,28.4711,28.536,123459.0
2018-11-28 11:30:00,35.13,35.38,34.99,35.02,141068.0,28.5116,28.7145,28.398,28.4224,141068.0
2018-11-28 11:40:00,35.03,35.25,35.02,35.09,101163.0,28.4305,28.609,28.4224,28.4792,101163.0
2018-11-28 11:50:00,35.08,35.51,35.05,35.39,101577.0,28.4711,28.8201,28.4467,28.7227,101577.0
2018-11-28 12:00:00,35.39,35.75,35.33,35.71,109516.0,28.7227,29.0148,28.674,28.9824,109516.0
2018-11-28 12:10:00,35.71,35.95,35.7,35.86,97060.0,28.9824,29.1772,28.9743,29.1041,97060.0
2018-11-28 12:20:00,35.88,35.95,35.63,35.85,72659.0,29.1204,29.1772,28.9175,29.096,72659.0
2018-11-28 12:30:00,35.87,36.05,35.87,36.04,97961.0,29.1122,29.2583,29.1122,29.2502,97961.0
2018-11-28 12:40:00,36.04,36.34,35.99,36.18,104471.0,29.2502,29.4937,29.2096,29.3638,104471.0
2018-11-28 12:50:00,36.18,36.55,36.15,36.55,116329.0,29.3638,29.6641,29.3395,29.6641,116329.0
2018-11-28 13:00:00,36.55,36.68,36.45,36.58,113033.0,29.6641,29.7696,29.583,29.6885,113033.0
2018-11-28 13:10:00,36.62,36.83,36.5,36.75,89166.0,29.7209,29.8914,29.6235,29.8264,89166.0
2018-11-28 13:20:00,36.74,36.74,36.33,36.67,119397.0,29.8183,29.8183,29.4856,29.7615,119397.0
2018-11-28 13:30:00,36.64,36.86,36.54,36.78,99777.0,29.7372,29.9157,29.656,29.8508,99777.0
2018-11-28 13:40:00,36.78,37.04,36.76,36.92,66120.0,29.8508,30.0618,29.8346,29.9644,66120.0
2018-11-28 13:50:00,36.9,37.01,36.74,36.9,91964.0,29.9482,30.0375,29.8183,29.9482,91964.0
2018-11-28 14:00:00,36.89,37.14,36.82,37.07,127013.0,29.9401,30.143,29.8833,30.0862,127013.0
2018-11-28 14:10:00,37.08,37.13,36.84,36.89,113222.0,30.0943,30.1349,29.8995,29.9401,113222.0
2018-11-28 14:20:00,36.85,36.87,36.41,36.6,149228.0,29.9076,29.9238,29.5505,29.7047,149228.0
2018-11-28 14:30:00,36.59,36.85,36.5,36.77,121500.0,29.6966,29.9076,29.6235,29.8427,121500.0
2018-11-28 14:40:00,36.77,36.97,36.77,36.83,79615.0,29.8427,30.005,29.8427,29.8914,79615.0
2018-11-28 14:50:00,36.82,36.98,36.79,36.86,82234.0,29.8833,30.0131,29.8589,29.9157,82234.0
2018-11-28 15:00:00,36.87,37.04,36.87,37.01,103267.0,29.9238,30.0618,29.9238,30.0375,103267.0
2018-11-28 15:10:00,37.01,37.23,36.98,37.21,135410.0,30.0375,30.216,30.0131,30.1998,135410.0
2018-11-28 15:20:00,37.21,37.5,37.11,37.38,176540.0,30.1998,30.4351,30.1186,30.3378,176540.0
2018-11-28 15:30:00,37.39,37.4,37.2,37.3,244708.0,30.3459,30.354,30.1917,30.2728,244708.0
2018-11-28 15:40:00,37.3,37.44,37.26,37.29,248270.0,30.2728,30.3865,30.2404,30.2647,248270.0
2018-11-28 15:50:00,37.27,37.31,37.02,37.26,668616.0,30.2485,30.2809,30.0456,30.2404,668616.0
2018-11-29 09:30:00,36.26,36.26,35.35,36.03,252628.0,29.4288,29.4288,28.6902,29.2421,252628.0
2018-11-29 09:40:00,35.97,35.97,34.35,34.55,389565.0,29.1934,29.1934,27.8786,28.0409,389565.0
2018-11-29 09:50:00,34.57,34.7,34.35,34.42,205338.0,28.0572,28.1627,27.8786,27.9354,205338.0
2018-11-29 10:00:00,34.36,34.78,34.36,34.67,165794.0,27.8867,28.2276,27.8867,28.1383,165794.0
2018-11-29 10:10:00,34.65,34.92,34.52,34.66,181757.0,28.1221,28.3412,28.0166,28.1302,181757.0
2018-11-29 10:20:00,34.66,34.68,34.23,34.4,170231.0,28.1302,28.1464,27.7812,27.9192,170231.0
2018-11-29 10:30:00,34.39,34.46,34.16,34.2,192974.0,27.9111,27.9679,27.7244,27.7569,192974.0
2018-11-29 10:40:00,34.2,34.4,34.08,34.15,156093.0,27.7569,27.9192,27.6595,27.7163,156093.0
2018-11-29 10:50:00,34.17,34.64,34.15,34.52,104216.0,27.7325,28.114,27.7163,28.0166,104216.0
2018-11-29 11:00:00,34.51,34.59,34.24,34.57,125519.0,28.0085,28.0734,27.7893,28.0572,125519.0
2018-11-29 11:10:00,34.55,34.61,34.41,34.51,96366.0,28.0409,28.0896,27.9273,28.0085,96366.0
2018-11-29 11:20:00,34.51,34.62,34.33,34.38,84824.0,28.0085,28.0977,27.8624,27.9029,84824.0
2018-11-29 11:30:00,34.37,34.57,34.33,34.5,95452.0,27.8948,28.0572,27.8624,28.0003,95452.0
2018-11-29 11:40:00,34.49,34.65,34.43,34.57,90933.0,27.9922,28.1221,27.9435,28.0572,90933.0
2018-11-29 11:50:00,34.56,34.68,34.44,34.63,82526.0,28.049,28.1464,27.9516,28.1058,82526.0
2018-11-29 12:00:00,34.64,34.78,34.52,34.75,94292.0,28.114,28.2276,28.0166,28.2032,94292.0
2018-11-29 12:10:00,34.77,35.08,34.64,34.67,136121.0,28.2195,28.4711,28.114,28.1383,136121.0
2018-11-29 12:20:00,34.69,34.91,34.62,34.65,177011.0,28.1545,28.3331,28.0977,28.1221,177011.0
2018-11-29 12:30:00,34.66,34.7,34.54,34.59,77845.0,28.1302,28.1627,28.0328,28.0734,77845.0
2018-11-29 12:40:00,34.56,34.57,34.45,34.46,66604.0,28.049,28.0572,27.9598,27.9679,66604.0
2018-11-29 12:50:00,34.46,34.65,34.46,34.55,52590.0,27.9679,28.1221,27.9679,28.0409,52590.0
2018-11-29 13:00:00,34.55,34.71,34.54,34.61,53918.0,28.0409,28.1708,28.0328,28.0896,53918.0
2018-11-29 13:10:00,34.61,34.67,34.54,34.59,39124.0,28.0896,28.1383,28.0328,28.0734,39124.0
2018-11-29 13:20:00,34.59,34.73,34.58,34.7,47737.0,28.0734,28.187,28.0653,28.1627,47737.0
2018-11-29 13:30:00,34.68,34.75,34.6,34.69,47816.0,28.1464,28.2032,28.0815,28.1545,47816.0
2018-11-29 13:40:00,34.69,34.88,34.68,34.88,49672.0,28.1545,28.3087,28.1464,28.3087,49672.0
2018-11-29 13:50:00,34.87,34.9,34.77,34.78,43356.0,28.3006,28.325,28.2195,28.2276,43356.0
2018-11-29 14:00:00,34.79,34.86,34.75,34.79,68777.0,28.2357,28.2925,28.2032,28.2357,68777.0
2018-11-29 14:10:00,34.8,35.1,34.8,35.05,93436.0,28.2438,28.4873,28.2438,28.4467,93436.0
2018-11-29 14:20:00,35.06,35.12,34.98,35.05,58646.0,28.4548,28.5035,28.3899,28.4467,58646.0
2018-11-29 14:30:00,35.05,35.28,35.0,35.22,71274.0,28.4467,28.6334,28.4061,28.5847,71274.0
2018-11-29 14:40:00,35.22,35.59,35.21,35.29,146065.0,28.5847,28.885,28.5766,28.6415,146065.0
2018-11-29 14:50:00,35.34,35.44,35.15,35.35,86108.0,28.6821,28.7632,28.5279,28.6902,86108.0
2018-11-29 15:00:00,35.35,35.43,35.23,35.31,90666.0,28.6902,28.7551,28.5928,28.6577,90666.0
2018-11-29 15:10:00,35.31,35.37,35.24,35.26,112076.0,28.6577,28.7064,28.6009,28.6172,112076.0
2018-11-29 15:20:00,35.26,35.27,35.1,35.15,169387.0,28.6172,28.6253,28.4873,28.5279,169387.0
2018-11-29 15:30:00,35.14,35.31,35.14,35.29,139882.0,28.5198,28.6577,28.5198,28.6415,139882.0
2018-11-29 15:40:00,35.3,35.53,35.3,35.52,281152.0,28.6496,28.8363,28.6496,28.8282,281152.0
2018-11-29 15:50:00,35.52,35.67,35.5,35.52,630101.0,28.8282,28.9499,28.8119,28.8282,630101.0
2018-11-30 09:30:00,35.45,35.82,35.2,35.77,100377.0,28.7714,29.0717,28.5685,29.0311,100377.0
2018-11-30 09:40:00,35.73,35.97,35.64,35.87,56676.0,28.9986,29.1934,28.9256,29.1122,56676.0
2018-11-30 09:50:00,35.86,35.97,35.68,35.95,56628.0,29.1041,29.1934,28.958,29.1772,56628.0
2018-11-30 10:00:00,35.9,35.96,35.45,35.55,142406.0,29.1366,29.1853,28.7714,28.8525,142406.0
2018-11-30 10:10:00,35.59,35.61,35.14,35.36,165604.0,28.885,28.9012,28.5198,28.6983,165604.0
2018-11-30 10:20:00,35.32,35.37,34.97,35.02,103654.0,28.6659,28.7064,28.3818,28.4224,103654.0
2018-11-30 10:30:00,35.04,35.69,35.03,35.67,181010.0,28.4386,28.9661,28.4305,28.9499,181010.0
2018-11-30 10:40:00,35.66,35.71,35.45,35.62,78391.0,28.9418,28.9824,28.7714,28.9093,78391.0
2018-11-30 10:50:00,35.63,35.72,35.61,35.68,40220.0,28.9175,28.9905,28.9012,28.958,40220.0
2018-11-30 11:00:00,35.67,35.76,35.62,35.72,54993.0,28.9499,29.023,28.9093,28.9905,54993.0
2018-11-30 11:10:00,35.73,35.86,35.73,35.85,58883.0,28.9986,29.1041,28.9986,29.096,58883.0
2018-11-30 11:20:00,35.85,35.96,35.79,35.95,60301.0,29.096,29.1853,29.0473,29.1772,60301.0
2018-11-30 11:30:00,35.94,35.95,35.76,35.85,45275.0,29.169,29.1772,29.023,29.096,45275.0
2018-11-30 11:40:00,35.85,35.91,35.81,35.89,40070.0,29.096,29.1447,29.0635,29.1285,40070.0
2018-11-30 11:50:00,35.88,35.88,35.67,35.71,41003.0,29.1204,29.1204,28.9499,28.9824,41003.0
2018-11-30 12:00:00,35.71,35.72,35.59,35.68,35699.0,28.9824,28.9905,28.885,28.958,35699.0
2018-11-30 12:10:00,35.68,35.74,35.63,35.72,46038.0,28.958,29.0067,28.9175,28.9905,46038.0
2018-11-30 12:20:00,35.72,35.73,35.59,35.61,31281.0,28.9905,28.9986,28.885,28.9012,31281.0
2018-11-30 12:30:00,35.61,35.62,35.52,35.6,23353.0,28.9012,28.9093,28.8282,28.8931,23353.0
2018-11-30 12:40:00,35.58,35.71,35.54,35.68,37235.0,28.8769,28.9824,28.8444,28.958,37235.0
2018-11-30 12:50:00,35.67,35.73,35.65,35.73,27284.0,28.9499,28.9986,28.9337,28.9986,27284.0
2018-11-30 13:00:00,35.71,35.71,35.63,35.65,31390.0,28.9824,28.9824,28.9175,28.9337,31390.0
2018-11-30 13:10:00,35.65,35.8,35.65,35.8,34891.0,28.9337,29.0554,28.9337,29.0554,34891.0
2018-11-30 13:20:00,35.8,35.87,35.71,35.75,54920.0,29.0554,29.1122,28.9824,29.0148,54920.0
2018-11-30 13:30:00,35.75,35.82,35.74,35.8,36402.0,29.0148,29.0717,29.0067,29.0554,36402.0
2018-11-30 13:40:00,35.79,35.81,35.71,35.76,30873.0,29.0473,29.0635,28.9824,29.023,30873.0
2018-11-30 13:50:00,35.76,35.79,35.69,35.72,26720.0,29.023,29.0473,28.9661,28.9905,26720.0
2018-11-30 14:00:00,35.72,35.82,35.72,35.81,32709.0,28.9905,29.0717,28.9905,29.0635,32709.0
2018-11-30 14:10:00,35.81,35.83,35.75,35.8,40975.0,29.0635,29.0798,29.0148,29.0554,40975.0
2018-11-30 14:20:00,35.8,35.82,35.76,35.8,41404.0,29.0554,29.0717,29.023,29.0554,41404.0
2018-11-30 14:30:00,35.8,35.87,35.78,35.83,58173.0,29.0554,29.1122,29.0392,29.0798,58173.0
2018-11-30 14:40:00,35.83,35.92,35.82,35.91,35505.0,29.0798,29.1528,29.0717,29.1447,35505.0
2018-11-30 14:50:00,35.91,35.96,35.9,35.94,37571.0,29.1447,29.1853,29.1366,29.169,37571.0
2018-11-30 15:00:00,35.94,36.0,35.91,36.0,48448.0,29.169,29.2177,29.1447,29.2177,48448.0
2018-11-30 15:10:00,35.99,36.0,35.89,35.9,60857.0,29.2096,29.2177,29.1285,29.1366,60857.0
2018-11-30 15:20:00,35.9,35.99,35.89,35.97,68589.0,29.1366,29.2096,29.1285,29.1934,68589.0
2018-11-30 15:30:00,35.98,36.07,35.97,36.07,87603.0,29.2015,29.2746,29.1934,29.2746,87603.0
2018-11-30 15:40:00,36.07,36.07,35.93,35.94,233451.0,29.2746,29.2746,29.1609,29.169,233451.0
2018-11-30 15:50:00,35.93,36.07,35.93,36.0,430425.0,29.1609,29.2746,29.1609,29.2177,430425.0
2018-12-03 09:30:00,36.19,36.67,36.19,36.41,93084.0,29.3719,29.7615,29.3719,29.5505,93084.0
2018-12-03 09:40:00,36.42,36.42,35.89,36.09,161138.0,29.5586,29.5586,29.1285,29.2908,161138.0
2018-12-03 09:50:00,36.09,36.17,35.75,35.75,243631.0,29.2908,29.3557,29.0148,29.0148,243631.0
2018-12-03 10:00:00,35.77,36.15,35.67,36.09,74131.0,29.0311,29.3395,28.9499,29.2908,74131.0
2018-12-03 10:10:00,36.09,36.29,36.09,36.22,83742.0,29.2908,29.4531,29.2908,29.3963,83742.0
2018-12-03 10:20:00,36.22,36.34,36.17,36.21,49549.0,29.3963,29.4937,29.3557,29.3882,49549.0
2018-12-03 10:30:00,36.21,36.43,36.16,36.41,55310.0,29.3882,29.5667,29.3476,29.5505,55310.0
2018-12-03 10:40:00,36.44,36.57,36.42,36.56,78035.0,29.5748,29.6804,29.5586,29.6722,78035.0
2018-12-03 10:50:00,36.58,36.6,36.42,36.47,57213.0,29.6885,29.7047,29.5586,29.5992,57213.0
2018-12-03 11:00:00,36.48,36.49,36.37,36.43,71084.0,29.6073,29.6154,29.518,29.5667,71084.0
2018-12-03 11:10:00,36.43,36.57,36.4,36.57,66023.0,29.5667,29.6804,29.5424,29.6804,66023.0
2018-12-03 11:20:00,36.57,36.82,36.54,36.8,112325.0,29.6804,29.8833,29.656,29.867,112325.0
2018-12-03 11:30:00,36.79,36.8,36.7,36.75,58884.0,29.8589,29.867,29.7859,29.8264,58884.0
2018-12-03 11:40:00,36.75,36.75,36.54,36.58,36473.0,29.8264,29.8264,29.656,29.6885,36473.0
2018-12-03 11:50:00,36.57,36.6,36.27,36.3,66282.0,29.6804,29.7047,29.4369,29.4612,66282.0
2018-12-03 12:00:00,36.3,36.38,36.29,36.32,80750.0,29.4612,29.5262,29.4531,29.4775,80750.0
2018-12-03 12:10:00,36.32,36.36,36.23,36.32,67113.0,29.4775,29.5099,29.4044,29.4775,67113.0
2018-12-03 12:20:00,36.32,36.47,36.32,36.43,113683.0,29.4775,29.5992,29.4775,29.5667,113683.0
2018-12-03 12:30:00,36.45,36.65,36.42,36.63,65137.0,29.583,29.7453,29.5586,29.7291,65137.0
2018-12-03 12:40:00,36.64,36.84,36.63,36.81,125937.0,29.7372,29.8995,29.7291,29.8751,125937.0
2018-12-03 12:50:00,36.81,36.89,36.81,36.86,55370.0,29.8751,29.9401,29.8751,29.9157,55370.0
2018-12-03 13:00:00,36.86,37.04,36.86,36.95,137653.0,29.9157,30.0618,29.9157,29.9888,137653.0
2018-12-03 13:10:00,36.95,37.05,36.95,37.03,32738.0,29.9888,30.0699,29.9888,30.0537,32738.0
2018-12-03 13:20:00,37.04,37.28,37.03,37.16,140257.0,30.0618,30.2566,30.0537,30.1592,140257.0
2018-12-03 13:30:00,37.16,37.39,37.13,37.35,121651.0,30.1592,30.3459,30.1349,30.3134,121651.0
2018-12-03 13:40:00,37.34,37.46,37.16,37.27,154939.0,30.3053,30.4027,30.1592,30.2485,154939.0
2018-12-03 13:50:00,37.25,37.33,37.15,37.3,74410.0,30.2322,30.2972,30.1511,30.2728,74410.0
2018-12-03 14:00:00,37.31,37.41,37.24,37.31,57449.0,30.2809,30.3621,30.2241,30.2809,57449.0
2018-12-03 14:10:00,37.31,37.4,37.24,37.28,112605.0,30.2809,30.354,30.2241,30.2566,112605.0
2018-12-03 14:20:00,37.27,37.5,37.27,37.46,256687.0,30.2485,30.4351,30.2485,30.4027,256687.0
2018-12-03 14:30:00,37.46,37.52,37.35,37.4,124220.0,30.4027,30.4514,30.3134,30.354,124220.0
2018-12-03 14:40:00,37.4,37.43,37.3,37.33,49819.0,30.354,30.3783,30.2728,30.2972,49819.0
2018-12-03 14:50:00,37.34,37.39,37.24,37.3,65139.0,30.3053,30.3459,30.2241,30.2728,65139.0
2018-12-03 15:00:00,37.3,37.35,37.23,37.23,122695.0,30.2728,30.3134,30.216,30.216,122695.0
2018-12-03 15:10:00,37.24,37.43,37.24,37.43,118277.0,30.2241,30.3783,30.2241,30.3783,118277.0
2018-12-03 15:20:00,37.43,37.47,37.36,37.46,91951.0,30.3783,30.4108,30.3215,30.4027,91951.0
2018-12-03 15:30:00,37.45,37.47,37.34,37.34,218562.0,30.3946,30.4108,30.3053,30.3053,218562.0
2018-12-03 15:40:00,37.35,37.35,37.24,37.29,172072.0,30.3134,30.3134,30.2241,30.2647,172072.0
2018-12-03 15:50:00,37.29,37.41,37.26,37.31,383886.0,30.2647,30.3621,30.2404,30.2809,383886.0
2018-12-04 09:30:00,37.46,37.57,37.17,37.23,48880.0,30.4027,30.492,30.1673,30.216,48880.0
2018-12-04 09:40:00,37.23,37.31,36.76,36.78,74298.0,30.216,30.2809,29.8346,29.8508,74298.0
2018-12-04 09:50:00,36.8,36.9,36.21,36.29,154945.0,29.867,29.9482,29.3882,29.4531,154945.0
2018-12-04 10:00:00,36.33,36.52,36.31,36.43,44752.0,29.4856,29.6398,29.4693,29.5667,44752.0
2018-12-04 10:10:00,36.44,36.47,36.19,36.19,73886.0,29.5748,29.5992,29.3719,29.3719,73886.0
2018-12-04 10:20:00,36.19,36.35,36.1,36.26,49759.0,29.3719,29.5018,29.2989,29.4288,49759.0
2018-12-04 10:30:00,36.24,36.5,36.17,36.5,46839.0,29.4125,29.6235,29.3557,29.6235,46839.0
2018-12-04 10:40:00,36.47,36.52,36.31,36.44,57818.0,29.5992,29.6398,29.4693,29.5748,57818.0
2018-12-04 10:50:00,36.44,36.44,36.19,36.28,69801.0,29.5748,29.5748,29.3719,29.445,69801.0
2018-12-04 11:00:00,36.27,36.27,36.05,36.09,53942.0,29.4369,29.4369,29.2583,29.2908,53942.0
2018-12-04 11:10:00,36.09,36.21,36.06,36.09,39267.0,29.2908,29.3882,29.2664,29.2908,39267.0
2018-12-04 11:20:00,36.07,36.24,35.99,36.16,57091.0,29.2746,29.4125,29.2096,29.3476,57091.0
2018-12-04 11:30:00,36.15,36.17,36.0,36.04,61479.0,29.3395,29.3557,29.2177,29.2502,61479.0
2018-12-04 11:40:00,36.05,36.12,36.02,36.08,33689.0,29.2583,29.3151,29.234,29.2827,33689.0
2018-12-04 11:50:00,36.07,36.13,35.98,36.0,45660.0,29.2746,29.3233,29.2015,29.2177,45660.0
2018-12-04 12:00:00,36.02,36.03,35.86,35.92,183550.0,29.234,29.2421,29.1041,29.1528,183550.0
2018-12-04 12:10:00,35.92,35.98,35.8,35.87,65258.0,29.1528,29.2015,29.0554,29.1122,65258.0
2018-12-04 12:20:00,35.87,35.89,35.73,35.75,71212.0,29.1122,29.1285,28.9986,29.0148,71212.0
2018-12-04 12:30:00,35.74,36.15,35.7,36.14,75848.0,29.0067,29.3395,28.9743,29.3314,75848.0
2018-12-04 12:40:00,36.12,36.39,36.12,36.39,56134.0,29.3151,29.5343,29.3151,29.5343,56134.0
2018-12-04 12:50:00,36.38,36.4,36.22,36.27,41771.0,29.5262,29.5424,29.3963,29.4369,41771.0
2018-12-04 13:00:00,36.26,36.36,36.25,36.29,30178.0,29.4288,29.5099,29.4206,29.4531,30178.0
2018-12-04 13:10:00,36.3,36.43,36.24,36.36,89718.0,29.4612,29.5667,29.4125,29.5099,89718.0
2018-12-04 13:20:00,36.35,36.35,36.14,36.21,44319.0,29.5018,29.5018,29.3314,29.3882,44319.0
2018-12-04 13:30:00,36.19,36.25,35.98,36.03,35989.0,29.3719,29.4206,29.2015,29.2421,35989.0
2018-12-04 13:40:00,36.01,36.14,35.98,36.11,64957.0,29.2259,29.3314,29.2015,29.307,64957.0
2018-12-04 13:50:00,36.11,36.52,36.11,36.51,67293.0,29.307,29.6398,29.307,29.6317,67293.0
2018-12-04 14:00:00,36.5,36.69,36.46,36.69,118898.0,29.6235,29.7778,29.5911,29.7778,118898.0
2018-12-04 14:10:00,36.7,36.77,36.65,36.66,31186.0,29.7859,29.8427,29.7453,29.7534,31186.0
2018-12-04 14:20:00,36.66,36.71,36.59,36.64,40252.0,29.7534,29.794,29.6966,29.7372,40252.0
2018-12-04 14:30:00,36.63,36.73,36.61,36.62,44016.0,29.7291,29.8102,29.7128,29.7209,44016.0
2018-12-04 14:40:00,36.63,36.7,36.58,36.63,43343.0,29.7291,29.7859,29.6885,29.7291,43343.0
2018-12-04 14:50:00,36.63,36.66,36.53,36.54,27217.0,29.7291,29.7534,29.6479,29.656,27217.0
2018-12-04 15:00:00,36.53,36.53,36.46,36.52,29658.0,29.6479,29.6479,29.5911,29.6398,29658.0
2018-12-04 15:10:00,36.5,36.53,36.41,36.41,65788.0,29.6235,29.6479,29.5505,29.5505,65788.0
2018-12-04 15:20:00,36.42,36.46,36.32,36.33,46664.0,29.5586,29.5911,29.4775,29.4856,46664.0
2018-12-04 15:30:00,36.34,36.42,36.22,36.31,77320.0,29.4937,29.5586,29.3963,29.4693,77320.0
2018-12-04 15:40:00,36.3,36.43,36.27,36.38,138126.0,29.4612,29.5667,29.4369,29.5262,138126.0
2018-12-04 15:50:00,36.38,36.4,36.33,36.36,332370.0,29.5262,29.5424,29.4856,29.5099,332370.0
2018-12-06 09:30:00,35.99,35.99,35.13,35.44,195956.0,29.2096,29.2096,28.5116,28.7632,195956.0
2018-12-06 09:40:00,35.4,35.57,35.15,35.18,98769.0,28.7308,28.8688,28.5279,28.5522,98769.0
2018-12-06 09:50:00,35.16,35.19,35.02,35.06,63828.0,28.536,28.5603,28.4224,28.4548,63828.0
2018-12-06 10:00:00,35.07,35.53,35.06,35.53,57695.0,28.463,28.8363,28.4548,28.8363,57695.0
2018-12-06 10:10:00,35.53,35.63,35.33,35.45,47887.0,28.8363,28.9175,28.674,28.7714,47887.0
2018-12-06 10:20:00,35.45,35.57,35.31,35.35,36206.0,28.7714,28.8688,28.6577,28.6902,36206.0
2018-12-06 10:30:00,35.35,35.49,35.33,35.38,37076.0,28.6902,28.8038,28.674,28.7145,37076.0
2018-12-06 10:40:00,35.41,35.5,35.25,35.32,74025.0,28.7389,28.8119,28.609,28.6659,74025.0
2018-12-06 10:50:00,35.33,35.39,35.2,35.27,35854.0,28.674,28.7227,28.5685,28.6253,35854.0
2018-12-06 11:00:00,35.24,35.3,35.17,35.18,71767.0,28.6009,28.6496,28.5441,28.5522,71767.0
2018-12-06 11:10:00,35.18,35.22,35.13,35.17,41444.0,28.5522,28.5847,28.5116,28.5441,41444.0
2018-12-06 11:20:00,35.16,35.16,35.0,35.04,43876.0,28.536,28.536,28.4061,28.4386,43876.0
2018-12-06 11:30:00,35.04,35.4,35.03,35.4,45661.0,28.4386,28.7308,28.4305,28.7308,45661.0
2018-12-06 11:40:00,35.38,35.59,35.38,35.51,44607.0,28.7145,28.885,28.7145,28.8201,44607.0
2018-12-06 11:50:00,35.5,35.56,35.42,35.52,56171.0,28.8119,28.8606,28.747,28.8282,56171.0
2018-12-06 12:00:00,35.52,35.61,35.46,35.58,29196.0,28.8282,28.9012,28.7795,28.8769,29196.0
2018-12-06 12:10:00,35.56,35.73,35.54,35.65,47651.0,28.8606,28.9986,28.8444,28.9337,47651.0
2018-12-06 12:20:00,35.63,35.9,35.59,35.9,25078.0,28.9175,29.1366,28.885,29.1366,25078.0
2018-12-06 12:30:00,35.9,35.96,35.8,35.8,41584.0,29.1366,29.1853,29.0554,29.0554,41584.0
2018-12-06 12:40:00,35.8,35.92,35.77,35.84,43860.0,29.0554,29.1528,29.0311,29.0879,43860.0
2018-12-06 12:50:00,35.83,35.86,35.69,35.69,41175.0,29.0798,29.1041,28.9661,28.9661,41175.0
2018-12-06 13:00:00,35.68,35.71,35.45,35.45,44951.0,28.958,28.9824,28.7714,28.7714,44951.0
2018-12-06 13:10:00,35.45,35.61,35.45,35.48,31205.0,28.7714,28.9012,28.7714,28.7957,31205.0
2018-12-06 13:20:00,35.48,35.48,35.42,35.43,31017.0,28.7957,28.7957,28.747,28.7551,31017.0
2018-12-06 13:30:00,35.41,35.47,35.32,35.39,45821.0,28.7389,28.7876,28.6659,28.7227,45821.0
2018-12-06 13:40:00,35.4,35.61,35.4,35.61,29894.0,28.7308,28.9012,28.7308,28.9012,29894.0
2018-12-06 13:50:00,35.61,35.65,35.5,35.59,32603.0,28.9012,28.9337,28.8119,28.885,32603.0
2018-12-06 14:00:00,35.61,35.67,35.52,35.55,39214.0,28.9012,28.9499,28.8282,28.8525,39214.0
2018-12-06 14:10:00,35.55,35.57,35.43,35.43,34498.0,28.8525,28.8688,28.7551,28.7551,34498.0
2018-12-06 14:20:00,35.43,35.48,35.28,35.36,94324.0,28.7551,28.7957,28.6334,28.6983,94324.0
2018-12-06 14:30:00,35.34,35.44,35.31,35.41,47651.0,28.6821,28.7632,28.6577,28.7389,47651.0
2018-12-06 14:40:00,35.42,35.5,35.34,35.41,37320.0,28.747,28.8119,28.6821,28.7389,37320.0
2018-12-06 14:50:00,35.42,35.61,35.42,35.54,49715.0,28.747,28.9012,28.747,28.8444,49715.0
2018-12-06 15:00:00,35.55,35.63,35.46,35.55,39802.0,28.8525,28.9175,28.7795,28.8525,39802.0
2018-12-06 15:10:00,35.54,35.57,35.48,35.54,39761.0,28.8444,28.8688,28.7957,28.8444,39761.0
2018-12-06 15:20:00,35.54,35.59,35.49,35.58,76211.0,28.8444,28.885,28.8038,28.8769,76211.0
2018-12-06 15:30:00,35.57,35.71,35.57,35.65,91641.0,28.8688,28.9824,28.8688,28.9337,91641.0
2018-12-06 15:40:00,35.65,35.74,35.55,35.74,128406.0,28.9337,29.0067,28.8525,29.0067,128406.0
2018-12-06 15:50:00,35.74,35.77,35.61,35.7,303793.0,29.0067,29.0311,28.9012,28.9743,303793.0
2018-12-07 09:30:00,35.62,35.93,35.54,35.77,52553.0,28.9093,29.1609,28.8444,29.0311,52553.0
2018-12-07 09:40:00,35.74,36.29,35.71,36.14,98978.0,29.0067,29.4531,28.9824,29.3314,98978.0
2018-12-07 09:50:00,36.14,36.65,36.09,36.58,95577.0,29.3314,29.7453,29.2908,29.6885,95577.0
2018-12-07 10:00:00,36.55,36.74,36.43,36.54,58456.0,29.6641,29.8183,29.5667,29.656,58456.0
2018-12-07 10:10:00,36.51,36.51,36.15,36.19,52807.0,29.6317,29.6317,29.3395,29.3719,52807.0
2018-12-07 10:20:00,36.18,36.41,36.15,36.4,136161.0,29.3638,29.5505,29.3395,29.5424,136161.0
2018-12-07 10:30:00,36.4,36.49,36.22,36.48,153432.0,29.5424,29.6154,29.3963,29.6073,153432.0
2018-12-07 10:40:00,36.48,36.86,36.45,36.63,155550.0,29.6073,29.9157,29.583,29.7291,155550.0
2018-12-07 10:50:00,36.62,36.65,36.43,36.65,49517.0,29.7209,29.7453,29.5667,29.7453,49517.0
2018-12-07 11:00:00,36.65,36.71,36.25,36.27,96886.0,29.7453,29.794,29.4206,29.4369,96886.0
2018-12-07 11:10:00,36.25,36.43,36.24,36.36,61178.0,29.4206,29.5667,29.4125,29.5099,61178.0
2018-12-07 11:20:00,36.34,36.41,36.29,36.38,60417.0,29.4937,29.5505,29.4531,29.5262,60417.0
2018-12-07 11:30:00,36.37,36.5,36.34,36.5,63406.0,29.518,29.6235,29.4937,29.6235,63406.0
2018-12-07 11:40:00,36.5,36.64,36.43,36.6,82237.0,29.6235,29.7372,29.5667,29.7047,82237.0
2018-12-07 11:50:00,36.6,36.68,36.54,36.54,91669.0,29.7047,29.7696,29.656,29.656,91669.0
2018-12-07 12:00:00,36.54,36.6,36.52,36.57,62383.0,29.656,29.7047,29.6398,29.6804,62383.0
2018-12-07 12:10:00,36.57,36.58,36.19,36.23,82214.0,29.6804,29.6885,29.3719,29.4044,82214.0
2018-12-07 12:20:00,36.23,36.4,36.22,36.39,61660.0,29.4044,29.5424,29.3963,29.5343,61660.0
2018-12-07 12:30:00,36.39,36.45,36.34,36.35,118570.0,29.5343,29.583,29.4937,29.5018,118570.0
2018-12-07 12:40:00,36.35,36.36,36.21,36.24,70658.0,29.5018,29.5099,29.3882,29.4125,70658.0
2018-12-07 12:50:00,36.24,36.55,36.24,36.54,104153.0,29.4125,29.6641,29.4125,29.656,104153.0
2018-12-07 13:00:00,36.53,36.69,36.47,36.69,137155.0,29.6479,29.7778,29.5992,29.7778,137155.0
2018-12-07 13:10:00,36.69,36.72,36.39,36.39,67161.0,29.7778,29.8021,29.5343,29.5343,67161.0
2018-12-07 13:20:00,36.39,36.57,36.39,36.56,50130.0,29.5343,29.6804,29.5343,29.6722,50130.0
2018-12-07 13:30:00,36.56,36.59,36.48,36.52,60535.0,29.6722,29.6966,29.6073,29.6398,60535.0
2018-12-07 13:40:00,36.52,36.65,36.52,36.59,51119.0,29.6398,29.7453,29.6398,29.6966,51119.0
2018-12-07 13:50:00,36.59,36.63,36.56,36.57,47555.0,29.6966,29.7291,29.6722,29.6804,47555.0
2018-12-07 14:00:00,36.57,36.61,36.33,36.44,165080.0,29.6804,29.7128,29.4856,29.5748,165080.0
2018-12-07 14:10:00,36.44,36.6,36.44,36.58,63753.0,29.5748,29.7047,29.5748,29.6885,63753.0
2018-12-07 14:20:00,36.58,36.87,36.55,36.87,182438.0,29.6885,29.9238,29.6641,29.9238,182438.0
2018-12-07 14:30:00,36.9,36.97,36.56,36.61,297031.0,29.9482,30.005,29.6722,29.7128,297031.0
2018-12-07 14:40:00,36.61,36.61,36.36,36.58,145822.0,29.7128,29.7128,29.5099,29.6885,145822.0
2018-12-07 14:50:00,36.58,36.63,36.26,36.32,79491.0,29.6885,29.7291,29.4288,29.4775,79491.0
2018-12-07 15:00:00,36.31,36.37,36.23,36.35,157265.0,29.4693,29.518,29.4044,29.5018,157265.0
2018-12-07 15:10:00,36.36,36.43,36.3,36.31,91195.0,29.5099,29.5667,29.4612,29.4693,91195.0
2018-12-07 15:20:00,36.32,36.34,36.19,36.3,128481.0,29.4775,29.4937,29.3719,29.4612,128481.0
2018-12-07 15:30:00,36.29,36.45,36.17,36.29,215466.0,29.4531,29.583,29.3557,29.4531,215466.0
2018-12-07 15:40:00,36.27,36.32,36.21,36.25,163676.0,29.4369,29.4775,29.3882,29.4206,163676.0
2018-12-07 15:50:00,36.25,36.36,36.23,36.32,337027.0,29.4206,29.5099,29.4044,29.4775,337027.0
2018-12-10 09:30:00,36.25,36.71,36.19,36.52,34788.0,29.4206,29.794,29.3719,29.6398,34788.0
2018-12-10 09:40:00,36.49,36.54,36.18,36.2,32365.0,29.6154,29.656,29.3638,29.3801,32365.0
2018-12-10 09:50:00,36.14,36.27,35.99,36.25,26883.0,29.3314,29.4369,29.2096,29.4206,26883.0
2018-12-10 10:00:00,36.27,36.43,36.13,36.4,36910.0,29.4369,29.5667,29.3233,29.5424,36910.0
2018-12-10 10:10:00,36.36,36.78,36.36,36.74,33475.0,29.5099,29.8508,29.5099,29.8183,33475.0
2018-12-10 10:20:00,36.74,36.75,36.47,36.56,35122.0,29.8183,29.8264,29.5992,29.6722,35122.0
2018-12-10 10:30:00,36.54,36.61,36.38,36.38,40099.0,29.656,29.7128,29.5262,29.5262,40099.0
2018-12-10 10:40:00,36.37,36.75,36.37,36.69,63096.0,29.518,29.8264,29.518,29.7778,63096.0
2018-12-10 10:50:00,36.71,36.73,36.26,36.31,41518.0,29.794,29.8102,29.4288,29.4693,41518.0
2018-12-10 11:00:00,36.33,36.45,36.19,36.4,28472.0,29.4856,29.583,29.3719,29.5424,28472.0
2018-12-10 11:10:00,36.39,36.4,36.05,36.15,28252.0,29.5343,29.5424,29.2583,29.3395,28252.0
2018-12-10 11:20:00,36.14,36.27,36.08,36.27,29389.0,29.3314,29.4369,29.2827,29.4369,29389.0
2018-12-10 11:30:00,36.27,36.59,36.26,36.57,45237.0,29.4369,29.6966,29.4288,29.6804,45237.0
2018-12-10 11:40:00,36.54,36.67,36.45,36.66,41155.0,29.656,29.7615,29.583,29.7534,41155.0
2018-12-10 11:50:00,36.66,36.74,36.39,36.48,154830.0,29.7534,29.8183,29.5343,29.6073,154830.0
2018-12-10 12:00:00,36.47,36.59,36.43,36.54,27030.0,29.5992,29.6966,29.5667,29.656,27030.0
2018-12-10 12:10:00,36.54,36.66,36.33,36.33,35571.0,29.656,29.7534,29.4856,29.4856,35571.0
2018-12-10 12:20:00,36.34,36.47,36.29,36.39,22746.0,29.4937,29.5992,29.4531,29.5343,22746.0
2018-12-10 12:30:00,36.4,36.58,36.39,36.45,211612.0,29.5424,29.6885,29.5343,29.583,211612.0
2018-12-10 12:40:00,36.44,36.59,36.44,36.58,34884.0,29.5748,29.6966,29.5748,29.6885,34884.0
2018-12-10 12:50:00,36.58,36.64,36.47,36.47,20926.0,29.6885,29.7372,29.5992,29.5992,20926.0
2018-12-10 13:00:00,36.49,36.52,36.33,36.35,30725.0,29.6154,29.6398,29.4856,29.5018,30725.0
2018-12-10 13:10:00,36.35,36.47,36.32,36.42,27115.0,29.5018,29.5992,29.4775,29.5586,27115.0
2018-12-10 13:20:00,36.43,36.45,36.31,36.31,19215.0,29.5667,29.583,29.4693,29.4693,19215.0
2018-12-10 13:30:00,36.32,36.49,36.31,36.44,24256.0,29.4775,29.6154,29.4693,29.5748,24256.0
2018-12-10 13:40:00,36.45,36.53,36.39,36.5,28267.0,29.583,29.6479,29.5343,29.6235,28267.0
2018-12-10 13:50:00,36.52,36.67,36.51,36.57,21679.0,29.6398,29.7615,29.6317,29.6804,21679.0
2018-12-10 14:00:00,36.57,36.73,36.55,36.7,37190.0,29.6804,29.8102,29.6641,29.7859,37190.0
2018-12-10 14:10:00,36.69,36.76,36.52,36.58,87646.0,29.7778,29.8346,29.6398,29.6885,87646.0
2018-12-10 14:20:00,36.57,36.65,36.51,36.63,29350.0,29.6804,29.7453,29.6317,29.7291,29350.0
2018-12-10 14:30:00,36.63,36.86,36.62,36.81,34103.0,29.7291,29.9157,29.7209,29.8751,34103.0
2018-12-10 14:40:00,36.79,36.89,36.77,36.84,29785.0,29.8589,29.9401,29.8427,29.8995,29785.0
2018-12-10 14:50:00,36.83,36.95,36.78,36.8,43996.0,29.8914,29.9888,29.8508,29.867,43996.0
2018-12-10 15:00:00,36.81,36.94,36.78,36.94,51273.0,29.8751,29.9807,29.8508,29.9807,51273.0
2018-12-10 15:10:00,36.94,37.05,36.82,36.86,186030.0,29.9807,30.0699,29.8833,29.9157,186030.0
2018-12-10 15:20:00,36.86,37.01,36.85,37.01,76743.0,29.9157,30.0375,29.9076,30.0375,76743.0
2018-12-10 15:30:00,37.02,37.17,37.01,37.03,102632.0,30.0456,30.1673,30.0375,30.0537,102632.0
2018-12-10 15:40:00,37.04,37.06,36.97,37.0,147085.0,30.0618,30.078,30.005,30.0293,147085.0
2018-12-10 15:50:00,36.99,37.07,36.98,37.0,291881.0,30.0212,30.0862,30.0131,30.0293,291881.0
2018-12-11 09:30:00,37.46,37.46,36.97,37.1,73609.0,30.4027,30.4027,30.005,30.1105,73609.0
2018-12-11 09:40:00,37.14,37.23,36.97,37.15,55877.0,30.143,30.216,30.005,30.1511,55877.0
2018-12-11 09:50:00,37.13,37.15,36.95,37.06,35939.0,30.1349,30.1511,29.9888,30.078,35939.0
2018-12-11 10:00:00,37.06,37.36,37.05,37.29,62528.0,30.078,30.3215,30.0699,30.2647,62528.0
2018-12-11 10:10:00,37.25,37.4,37.2,37.38,58288.0,30.2322,30.354,30.1917,30.3378,58288.0
2018-12-11 10:20:00,37.37,37.59,37.3,37.41,44581.0,30.3296,30.5082,30.2728,30.3621,44581.0
2018-12-11 10:30:00,37.43,37.49,37.31,37.45,34613.0,30.3783,30.427,30.2809,30.3946,34613.0
2018-12-11 10:40:00,37.45,37.47,37.31,37.34,35849.0,30.3946,30.4108,30.2809,30.3053,35849.0
2018-12-11 10:50:00,37.33,37.45,37.33,37.42,31773.0,30.2972,30.3946,30.2972,30.3702,31773.0
2018-12-11 11:00:00,37.42,37.45,37.25,37.42,36957.0,30.3702,30.3946,30.2322,30.3702,36957.0
2018-12-11 11:10:00,37.43,37.44,37.26,37.3,46831.0,30.3783,30.3865,30.2404,30.2728,46831.0
2018-12-11 11:20:00,37.28,37.38,37.18,37.36,30849.0,30.2566,30.3378,30.1754,30.3215,30849.0
2018-12-11 11:30:00,37.35,37.46,37.34,37.46,43112.0,30.3134,30.4027,30.3053,30.4027,43112.0
2018-12-11 11:40:00,37.44,37.5,37.25,37.25,158767.0,30.3865,30.4351,30.2322,30.2322,158767.0
2018-12-11 11:50:00,37.26,37.51,37.26,37.38,101469.0,30.2404,30.4433,30.2404,30.3378,101469.0
2018-12-11 12:00:00,37.39,37.39,37.22,37.29,19733.0,30.3459,30.3459,30.2079,30.2647,19733.0
2018-12-11 12:10:00,37.29,37.3,37.17,37.21,42858.0,30.2647,30.2728,30.1673,30.1998,42858.0
2018-12-11 12:20:00,37.22,37.32,37.19,37.29,34332.0,30.2079,30.2891,30.1836,30.2647,34332.0
2018-12-11 12:30:00,37.28,37.29,37.14,37.22,25752.0,30.2566,30.2647,30.143,30.2079,25752.0
2018-12-11 12:40:00,37.23,37.29,37.12,37.17,28236.0,30.216,30.2647,30.1267,30.1673,28236.0
2018-12-11 12:50:00,37.16,37.21,37.08,37.08,25946.0,30.1592,30.1998,30.0943,30.0943,25946.0
2018-12-11 13:00:00,37.06,37.09,36.94,37.03,33964.0,30.078,30.1024,29.9807,30.0537,33964.0
2018-12-11 13:10:00,37.06,37.27,37.03,37.25,180306.0,30.078,30.2485,30.0537,30.2322,180306.0
2018-12-11 13:20:00,37.26,37.28,36.88,36.93,83577.0,30.2404,30.2566,29.932,29.9725,83577.0
2018-12-11 13:30:00,36.93,36.96,36.83,36.9,19761.0,29.9725,29.9969,29.8914,29.9482,19761.0
2018-12-11 13:40:00,36.91,36.91,36.7,36.71,28535.0,29.9563,29.9563,29.7859,29.794,28535.0
2018-12-11 13:50:00,36.71,36.71,36.56,36.56,35572.0,29.794,29.794,29.6722,29.6722,35572.0
2018-12-11 14:00:00,36.55,36.59,36.32,36.32,193425.0,29.6641,29.6966,29.4775,29.4775,193425.0
2018-12-11 14:10:00,36.3,36.49,36.26,36.46,44099.0,29.4612,29.6154,29.4288,29.5911,44099.0
2018-12-11 14:20:00,36.46,36.74,36.43,36.7,43320.0,29.5911,29.8183,29.5667,29.7859,43320.0
2018-12-11 14:30:00,36.72,36.8,36.65,36.77,47830.0,29.8021,29.867,29.7453,29.8427,47830.0
2018-12-11 14:40:00,36.78,36.91,36.73,36.76,51913.0,29.8508,29.9563,29.8102,29.8346,51913.0
2018-12-11 14:50:00,36.76,36.86,36.73,36.82,37204.0,29.8346,29.9157,29.8102,29.8833,37204.0
2018-12-11 15:00:00,36.83,36.85,36.67,36.79,53326.0,29.8914,29.9076,29.7615,29.8589,53326.0
2018-12-11 15:10:00,36.77,36.94,36.77,36.86,54486.0,29.8427,29.9807,29.8427,29.9157,54486.0
2018-12-11 15:20:00,36.86,36.88,36.76,36.76,42947.0,29.9157,29.932,29.8346,29.8346,42947.0
2018-12-11 15:30:00,36.76,36.9,36.73,36.76,79917.0,29.8346,29.9482,29.8102,29.8346,79917.0
2018-12-11 15:40:00,36.76,36.85,36.72,36.83,95410.0,29.8346,29.9076,29.8021,29.8914,95410.0
2018-12-11 15:50:00,36.84,36.86,36.77,36.82,267786.0,29.8995,29.9157,29.8427,29.8833,267786.0
2018-12-12 09:30:00,37.01,37.17,36.55,36.62,56861.0,30.0375,30.1673,29.6641,29.7209,56861.0
2018-12-12 09:40:00,36.61,36.61,36.22,36.22,158121.0,29.7128,29.7128,29.3963,29.3963,158121.0
2018-12-12 09:50:00,36.25,36.29,35.68,35.78,170691.0,29.4206,29.4531,28.958,29.0392,170691.0
2018-12-12 10:00:00,35.78,36.19,35.7,36.08,96827.0,29.0392,29.3719,28.9743,29.2827,96827.0
2018-12-12 10:10:00,36.08,36.27,36.04,36.27,45775.0,29.2827,29.4369,29.2502,29.4369,45775.0
2018-12-12 10:20:00,36.28,36.29,36.01,36.08,25601.0,29.445,29.4531,29.2259,29.2827,25601.0
2018-12-12 10:30:00,36.06,36.21,36.02,36.15,50517.0,29.2664,29.3882,29.234,29.3395,50517.0
2018-12-12 10:40:00,36.12,36.17,35.89,35.96,66658.0,29.3151,29.3557,29.1285,29.1853,66658.0
2018-12-12 10:50:00,35.95,36.07,35.77,35.83,121899.0,29.1772,29.2746,29.0311,29.0798,121899.0
2018-12-12 11:00:00,35.82,35.95,35.77,35.89,51140.0,29.0717,29.1772,29.0311,29.1285,51140.0
2018-12-12 11:10:00,35.9,35.91,35.66,35.68,44908.0,29.1366,29.1447,28.9418,28.958,44908.0
2018-12-12 11:20:00,35.66,35.85,35.59,35.7,34363.0,28.9418,29.096,28.885,28.9743,34363.0
2018-12-12 11:30:00,35.72,35.78,35.61,35.71,25432.0,28.9905,29.0392,28.9012,28.9824,25432.0
2018-12-12 11:40:00,35.7,35.83,35.64,35.79,34641.0,28.9743,29.0798,28.9256,29.0473,34641.0
2018-12-12 11:50:00,35.75,35.79,35.64,35.76,37018.0,29.0148,29.0473,28.9256,29.023,37018.0
2018-12-12 12:00:00,35.78,35.79,35.63,35.66,38407.0,29.0392,29.0473,28.9175,28.9418,38407.0
2018-12-12 12:10:00,35.68,35.75,35.51,35.6,47025.0,28.958,29.0148,28.8201,28.8931,47025.0
2018-12-12 12:20:00,35.59,35.59,35.47,35.5,26184.0,28.885,28.885,28.7876,28.8119,26184.0
2018-12-12 12:30:00,35.5,35.5,35.34,35.36,45963.0,28.8119,28.8119,28.6821,28.6983,45963.0
2018-12-12 12:40:00,35.37,35.49,35.3,35.45,80719.0,28.7064,28.8038,28.6496,28.7714,80719.0
2018-12-12 12:50:00,35.44,35.56,35.42,35.55,45821.0,28.7632,28.8606,28.747,28.8525,45821.0
2018-12-12 13:00:00,35.55,35.57,35.37,35.37,31611.0,28.8525,28.8688,28.7064,28.7064,31611.0
2018-12-12 13:10:00,35.37,35.45,35.32,35.32,41951.0,28.7064,28.7714,28.6659,28.6659,41951.0
2018-12-12 13:20:00,35.32,35.4,35.19,35.4,47829.0,28.6659,28.7308,28.5603,28.7308,47829.0
2018-12-12 13:30:00,35.39,35.55,35.35,35.4,37082.0,28.7227,28.8525,28.6902,28.7308,37082.0
2018-12-12 13:40:00,35.4,35.43,35.23,35.27,72820.0,28.7308,28.7551,28.5928,28.6253,72820.0
2018-12-12 13:50:00,35.29,35.43,35.28,35.37,21130.0,28.6415,28.7551,28.6334,28.7064,21130.0
2018-12-12 14:00:00,35.38,35.39,35.2,35.22,28130.0,28.7145,28.7227,28.5685,28.5847,28130.0
2018-12-12 14:10:00,35.23,35.47,35.22,35.47,24990.0,28.5928,28.7876,28.5847,28.7876,24990.0
2018-12-12 14:20:00,35.46,35.56,35.42,35.45,30220.0,28.7795,28.8606,28.747,28.7714,30220.0
2018-12-12 14:30:00,35.43,35.44,35.24,35.28,45137.0,28.7551,28.7632,28.6009,28.6334,45137.0
2018-12-12 14:40:00,35.29,35.37,35.24,35.26,23795.0,28.6415,28.7064,28.6009,28.6172,23795.0
2018-12-12 14:50:00,35.26,35.42,35.23,35.39,33691.0,28.6172,28.747,28.5928,28.7227,33691.0
2018-12-12 15:00:00,35.35,35.57,35.33,35.57,33153.0,28.6902,28.8688,28.674,28.8688,33153.0
2018-12-12 15:10:00,35.56,35.63,35.49,35.6,64144.0,28.8606,28.9175,28.8038,28.8931,64144.0
2018-12-12 15:20:00,35.6,35.82,35.6,35.73,49603.0,28.8931,29.0717,28.8931,28.9986,49603.0
2018-12-12 15:30:00,35.73,35.81,35.67,35.75,89217.0,28.9986,29.0635,28.9499,29.0148,89217.0
2018-12-12 15:40:00,35.75,35.77,35.65,35.7,67429.0,29.0148,29.0311,28.9337,28.9743,67429.0
2018-12-12 15:50:00,35.7,35.73,35.46,35.48,213371.0,28.9743,28.9986,28.7795,28.7957,213371.0
2018-12-13 09:30:00,35.38,35.74,35.38,35.67,40299.0,28.9037,29.1978,28.9037,29.1406,40299.0
2018-12-13 09:40:00,35.63,35.67,35.39,35.53,24679.0,29.1079,29.1406,28.9119,29.0262,24679.0
2018-12-13 09:50:00,35.51,35.51,35.24,35.32,23362.0,29.0099,29.0099,28.7893,28.8547,23362.0
2018-12-13 10:00:00,35.3,35.67,35.26,35.44,31648.0,28.8383,29.1406,28.8056,28.9527,31648.0
2018-12-13 10:10:00,35.49,35.69,35.21,35.22,54637.0,28.9935,29.1569,28.7648,28.773,54637.0
2018-12-13 10:20:00,35.22,35.24,34.61,34.66,98536.0,28.773,28.7893,28.2746,28.3155,98536.0
2018-12-13 10:30:00,34.64,34.8,34.6,34.64,43790.0,28.2991,28.4299,28.2665,28.2991,43790.0
2018-12-13 10:40:00,34.61,34.78,34.57,34.6,59910.0,28.2746,28.4135,28.242,28.2665,59910.0
2018-12-13 10:50:00,34.62,34.62,34.34,34.43,187412.0,28.2828,28.2828,28.0541,28.1276,187412.0
2018-12-13 11:00:00,34.43,34.59,34.26,34.58,96958.0,28.1276,28.2583,27.9887,28.2501,96958.0
2018-12-13 11:10:00,34.6,34.61,34.42,34.52,51681.0,28.2665,28.2746,28.1194,28.2011,51681.0
2018-12-13 11:20:00,34.5,34.54,34.36,34.39,41213.0,28.1848,28.2174,28.0704,28.0949,41213.0
2018-12-13 11:30:00,34.39,34.48,34.34,34.34,29086.0,28.0949,28.1684,28.0541,28.0541,29086.0
2018-12-13 11:40:00,34.35,34.47,34.29,34.34,53946.0,28.0622,28.1603,28.0132,28.0541,53946.0
2018-12-13 11:50:00,34.32,34.44,34.26,34.39,34525.0,28.0377,28.1357,27.9887,28.0949,34525.0
2018-12-13 12:00:00,34.38,34.45,34.31,34.39,41184.0,28.0867,28.1439,28.0295,28.0949,41184.0
2018-12-13 12:10:00,34.38,34.41,34.32,34.32,36550.0,28.0867,28.1112,28.0377,28.0377,36550.0
2018-12-13 12:20:00,34.31,34.32,34.19,34.23,56287.0,28.0295,28.0377,27.9315,27.9642,56287.0
2018-12-13 12:30:00,34.23,34.25,34.11,34.16,54570.0,27.9642,27.9805,27.8662,27.907,54570.0
2018-12-13 12:40:00,34.16,34.16,33.95,34.06,40469.0,27.907,27.907,27.7354,27.8253,40469.0
2018-12-13 12:50:00,34.05,34.19,34.05,34.18,49128.0,27.8171,27.9315,27.8171,27.9233,49128.0
2018-12-13 13:00:00,34.17,34.23,34.07,34.22,28052.0,27.9152,27.9642,27.8335,27.956,28052.0
2018-12-13 13:10:00,34.21,34.32,34.11,34.3,29136.0,27.9479,28.0377,27.8662,28.0214,29136.0
2018-12-13 13:20:00,34.3,34.37,34.18,34.24,28193.0,28.0214,28.0786,27.9233,27.9724,28193.0
2018-12-13 13:30:00,34.25,34.37,34.24,34.37,40870.0,27.9805,28.0786,27.9724,28.0786,40870.0
2018-12-13 13:40:00,34.39,34.41,34.2,34.23,26522.0,28.0949,28.1112,27.9397,27.9642,26522.0
2018-12-13 13:50:00,34.23,34.23,34.12,34.15,25737.0,27.9642,27.9642,27.8743,27.8988,25737.0
2018-12-13 14:00:00,34.15,34.23,34.1,34.12,28679.0,27.8988,27.9642,27.858,27.8743,28679.0
2018-12-13 14:10:00,34.13,34.27,34.07,34.26,27613.0,27.8825,27.9969,27.8335,27.9887,27613.0
2018-12-13 14:20:00,34.27,34.4,34.23,34.35,39493.0,27.9969,28.1031,27.9642,28.0622,39493.0
2018-12-13 14:30:00,34.35,34.35,34.16,34.19,28032.0,28.0622,28.0622,27.907,27.9315,28032.0
2018-12-13 14:40:00,34.19,34.26,34.15,34.15,37859.0,27.9315,27.9887,27.8988,27.8988,37859.0
2018-12-13 14:50:00,34.14,34.22,34.12,34.18,29897.0,27.8907,27.956,27.8743,27.9233,29897.0
2018-12-13 15:00:00,34.19,34.23,34.09,34.1,27785.0,27.9315,27.9642,27.8498,27.858,27785.0
2018-12-13 15:10:00,34.09,34.17,34.07,34.13,28552.0,27.8498,27.9152,27.8335,27.8825,28552.0
2018-12-13 15:20:00,34.12,34.16,34.1,34.1,45671.0,27.8743,27.907,27.858,27.858,45671.0
2018-12-13 15:30:00,34.09,34.17,34.04,34.13,57650.0,27.8498,27.9152,27.809,27.8825,57650.0
2018-12-13 15:40:00,34.13,34.17,34.1,34.13,87865.0,27.8825,27.9152,27.858,27.8825,87865.0
2018-12-13 15:50:00,34.13,34.14,34.08,34.14,187687.0,27.8825,27.8907,27.8416,27.8907,187687.0
2018-12-14 09:30:00,33.87,34.38,33.65,34.33,59127.0,27.6701,28.0867,27.4904,28.0459,59127.0
2018-12-14 09:40:00,34.33,34.91,34.32,34.65,102435.0,28.0459,28.5197,28.0377,28.3073,102435.0
2018-12-14 09:50:00,34.66,34.66,34.37,34.41,43334.0,28.3155,28.3155,28.0786,28.1112,43334.0
2018-12-14 10:00:00,34.48,34.6,34.41,34.45,37106.0,28.1684,28.2665,28.1112,28.1439,37106.0
2018-12-14 10:10:00,34.45,34.8,34.43,34.8,92752.0,28.1439,28.4299,28.1276,28.4299,92752.0
2018-12-14 10:20:00,34.78,34.8,34.55,34.63,29580.0,28.4135,28.4299,28.2256,28.291,29580.0
2018-12-14 10:30:00,34.62,34.62,34.34,34.62,31477.0,28.2828,28.2828,28.0541,28.2828,31477.0
2018-12-14 10:40:00,34.64,34.69,34.44,34.49,23623.0,28.2991,28.34,28.1357,28.1766,23623.0
2018-12-14 10:50:00,34.52,34.53,34.26,34.26,18580.0,28.2011,28.2093,27.9887,27.9887,18580.0
2018-12-14 11:00:00,34.25,34.42,34.19,34.38,33883.0,27.9805,28.1194,27.9315,28.0867,33883.0
2018-12-14 11:10:00,34.4,34.47,34.33,34.46,28321.0,28.1031,28.1603,28.0459,28.1521,28321.0
2018-12-14 11:20:00,34.48,34.54,34.3,34.31,19025.0,28.1684,28.2174,28.0214,28.0295,19025.0
2018-12-14 11:30:00,34.31,34.38,34.24,34.31,13891.0,28.0295,28.0867,27.9724,28.0295,13891.0
2018-12-14 11:40:00,34.28,34.37,34.24,34.25,29758.0,28.005,28.0786,27.9724,27.9805,29758.0
2018-12-14 11:50:00,34.23,34.31,34.22,34.3,44569.0,27.9642,28.0295,27.956,28.0214,44569.0
2018-12-14 12:00:00,34.3,34.44,34.28,34.35,24749.0,28.0214,28.1357,28.005,28.0622,24749.0
2018-12-14 12:10:00,34.32,34.43,34.29,34.41,15075.0,28.0377,28.1276,28.0132,28.1112,15075.0
2018-12-14 12:20:00,34.41,34.47,34.31,34.46,23070.0,28.1112,28.1603,28.0295,28.1521,23070.0
2018-12-14 12:30:00,34.47,34.55,34.46,34.5,17673.0,28.1603,28.2256,28.1521,28.1848,17673.0
2018-12-14 12:40:00,34.51,34.52,34.41,34.42,13578.0,28.1929,28.2011,28.1112,28.1194,13578.0
2018-12-14 12:50:00,34.42,34.47,34.36,34.41,10919.0,28.1194,28.1603,28.0704,28.1112,10919.0
2018-12-14 13:00:00,34.41,34.47,34.34,34.47,13677.0,28.1112,28.1603,28.0541,28.1603,13677.0
2018-12-14 13:10:00,34.48,34.55,34.48,34.48,13190.0,28.1684,28.2256,28.1684,28.1684,13190.0
2018-12-14 13:20:00,34.46,34.46,34.38,34.4,19490.0,28.1521,28.1521,28.0867,28.1031,19490.0
2018-12-14 13:30:00,34.39,34.43,34.33,34.41,15730.0,28.0949,28.1276,28.0459,28.1112,15730.0
2018-12-14 13:40:00,34.42,34.48,34.4,34.4,18719.0,28.1194,28.1684,28.1031,28.1031,18719.0
2018-12-14 13:50:00,34.4,34.53,34.4,34.46,25117.0,28.1031,28.2093,28.1031,28.1521,25117.0
2018-12-14 14:00:00,34.46,34.51,34.43,34.46,20831.0,28.1521,28.1929,28.1276,28.1521,20831.0
2018-12-14 14:10:00,34.46,34.5,34.39,34.48,66547.0,28.1521,28.1848,28.0949,28.1684,66547.0
2018-12-14 14:20:00,34.48,34.61,34.47,34.58,14590.0,28.1684,28.2746,28.1603,28.2501,14590.0
2018-12-14 14:30:00,34.57,34.61,34.41,34.41,33075.0,28.242,28.2746,28.1112,28.1112,33075.0
2018-12-14 14:40:00,34.42,34.53,34.41,34.48,50554.0,28.1194,28.2093,28.1112,28.1684,50554.0
2018-12-14 14:50:00,34.48,34.64,34.45,34.62,28312.0,28.1684,28.2991,28.1439,28.2828,28312.0
2018-12-14 15:00:00,34.61,34.68,34.6,34.6,16346.0,28.2746,28.3318,28.2665,28.2665,16346.0
2018-12-14 15:10:00,34.59,34.75,34.59,34.75,52423.0,28.2583,28.389,28.2583,28.389,52423.0
2018-12-14 15:20:00,34.74,34.74,34.55,34.56,32533.0,28.3808,28.3808,28.2256,28.2338,32533.0
2018-12-14 15:30:00,34.56,34.58,34.47,34.55,38728.0,28.2338,28.2501,28.1603,28.2256,38728.0
2018-12-14 15:40:00,34.54,34.55,34.45,34.48,84864.0,28.2174,28.2256,28.1439,28.1684,84864.0
2018-12-14 15:50:00,34.47,34.62,34.45,34.61,177714.0,28.1603,28.2828,28.1439,28.2746,177714.0
2018-12-17 09:30:00,34.3,34.32,33.78,34.05,37211.0,28.0214,28.0377,27.5966,27.8171,37211.0
2018-12-17 09:40:00,34.15,34.15,33.72,33.74,40116.0,27.8988,27.8988,27.5475,27.5639,40116.0
2018-12-17 09:50:00,33.7,34.0,33.67,34.0,24163.0,27.5312,27.7763,27.5067,27.7763,24163.0
2018-12-17 10:00:00,33.97,34.1,33.76,34.1,62811.0,27.7518,27.858,27.5802,27.858,62811.0
2018-12-17 10:10:00,34.1,34.21,34.02,34.05,19240.0,27.858,27.9479,27.7926,27.8171,19240.0
2018-12-17 10:20:00,34.06,34.13,33.9,34.09,53621.0,27.8253,27.8825,27.6946,27.8498,53621.0
2018-12-17 10:30:00,34.07,34.24,34.06,34.09,30637.0,27.8335,27.9724,27.8253,27.8498,30637.0
2018-12-17 10:40:00,34.12,34.42,34.12,34.27,37911.0,27.8743,28.1194,27.8743,27.9969,37911.0
2018-12-17 10:50:00,34.27,34.41,34.21,34.27,19739.0,27.9969,28.1112,27.9479,27.9969,19739.0
2018-12-17 11:00:00,34.29,34.39,34.28,34.34,22026.0,28.0132,28.0949,28.005,28.0541,22026.0
2018-12-17 11:10:00,34.36,34.45,34.3,34.33,24808.0,28.0704,28.1439,28.0214,28.0459,24808.0
2018-12-17 11:20:00,34.36,34.38,34.23,34.36,20315.0,28.0704,28.0867,27.9642,28.0704,20315.0
2018-12-17 11:30:00,34.36,34.42,34.31,34.38,19253.0,28.0704,28.1194,28.0295,28.0867,19253.0
2018-12-17 11:40:00,34.37,34.55,34.31,34.55,21121.0,28.0786,28.2256,28.0295,28.2256,21121.0
2018-12-17 11:50:00,34.56,34.67,34.53,34.62,25920.0,28.2338,28.3236,28.2093,28.2828,25920.0
2018-12-17 12:00:00,34.62,34.65,34.47,34.47,28878.0,28.2828,28.3073,28.1603,28.1603,28878.0
2018-12-17 12:10:00,34.45,34.5,34.39,34.39,22581.0,28.1439,28.1848,28.0949,28.0949,22581.0
2018-12-17 12:20:00,34.43,34.43,34.27,34.29,16458.0,28.1276,28.1276,27.9969,28.0132,16458.0
2018-12-17 12:30:00,34.28,34.28,34.07,34.13,18837.0,28.005,28.005,27.8335,27.8825,18837.0
2018-12-17 12:40:00,34.13,34.13,33.99,34.06,14719.0,27.8825,27.8825,27.7681,27.8253,14719.0
2018-12-17 12:50:00,34.05,34.09,33.93,33.95,17009.0,27.8171,27.8498,27.7191,27.7354,17009.0
2018-12-17 13:00:00,33.94,34.05,33.92,34.04,14580.0,27.7273,27.8171,27.7109,27.809,14580.0
2018-12-17 13:10:00,34.05,34.08,34.03,34.05,13480.0,27.8171,27.8416,27.8008,27.8171,13480.0
2018-12-17 13:20:00,34.04,34.11,33.97,34.08,15711.0,27.809,27.8662,27.7518,27.8416,15711.0
2018-12-17 13:30:00,34.07,34.1,33.93,33.95,23685.0,27.8335,27.858,27.7191,27.7354,23685.0
2018-12-17 13:40:00,33.96,34.02,33.83,33.85,14495.0,27.7436,27.7926,27.6374,27.6537,14495.0
2018-12-17 13:50:00,33.83,33.91,33.81,33.81,12191.0,27.6374,27.7028,27.6211,27.6211,12191.0
2018-12-17 14:00:00,33.82,33.82,33.72,33.8,23299.0,27.6292,27.6292,27.5475,27.6129,23299.0
2018-12-17 14:10:00,33.8,33.85,33.77,33.82,18168.0,27.6129,27.6537,27.5884,27.6292,18168.0
2018-12-17 14:20:00,33.83,33.91,33.73,33.76,26662.0,27.6374,27.7028,27.5557,27.5802,26662.0
2018-12-17 14:30:00,33.74,33.82,33.71,33.71,27102.0,27.5639,27.6292,27.5394,27.5394,27102.0
2018-12-17 14:40:00,33.71,33.82,33.7,33.71,50541.0,27.5394,27.6292,27.5312,27.5394,50541.0
2018-12-17 14:50:00,33.72,33.72,33.58,33.63,16912.0,27.5475,27.5475,27.4332,27.474,16912.0
2018-12-17 15:00:00,33.62,33.66,33.55,33.55,23518.0,27.4659,27.4985,27.4087,27.4087,23518.0
2018-12-17 15:10:00,33.53,33.67,33.53,33.53,37299.0,27.3923,27.5067,27.3923,27.3923,37299.0
2018-12-17 15:20:00,33.52,33.52,33.43,33.46,38218.0,27.3842,27.3842,27.3106,27.3351,38218.0
2018-12-17 15:30:00,33.47,33.49,33.34,33.37,85671.0,27.3433,27.3596,27.2371,27.2616,85671.0
2018-12-17 15:40:00,33.36,33.36,33.17,33.21,134343.0,27.2534,27.2534,27.0982,27.1309,134343.0
2018-12-17 15:50:00,33.22,33.48,33.21,33.43,169940.0,27.1391,27.3515,27.1309,27.3106,169940.0
2018-12-18 09:30:00,33.67,33.95,33.35,33.89,29724.0,27.5067,27.7354,27.2453,27.6864,29724.0
2018-12-18 09:40:00,33.9,33.92,33.74,33.76,30383.0,27.6946,27.7109,27.5639,27.5802,30383.0
2018-12-18 09:50:00,33.74,33.89,33.59,33.87,33632.0,27.5639,27.6864,27.4413,27.6701,33632.0
2018-12-18 10:00:00,33.86,33.88,33.66,33.72,32040.0,27.6619,27.6783,27.4985,27.5475,32040.0
2018-12-18 10:10:00,33.7,33.71,33.54,33.63,20597.0,27.5312,27.5394,27.4005,27.474,20597.0
2018-12-18 10:20:00,33.66,33.68,33.48,33.49,36951.0,27.4985,27.5149,27.3515,27.3596,36951.0
2018-12-18 10:30:00,33.47,33.57,33.4,33.51,28017.0,27.3433,27.425,27.2861,27.376,28017.0
2018-12-18 10:40:00,33.54,33.59,33.31,33.31,21429.0,27.4005,27.4413,27.2126,27.2126,21429.0
2018-12-18 10:50:00,33.31,33.43,33.26,33.37,49639.0,27.2126,27.3106,27.1717,27.2616,49639.0
2018-12-18 11:00:00,33.37,33.48,33.34,33.36,15620.0,27.2616,27.3515,27.2371,27.2534,15620.0
2018-12-18 11:10:00,33.35,33.35,33.29,33.31,10541.0,27.2453,27.2453,27.1963,27.2126,10541.0
2018-12-18 11:20:00,33.31,33.31,33.11,33.19,27768.0,27.2126,27.2126,27.0492,27.1146,27768.0
2018-12-18 11:30:00,33.2,33.38,33.2,33.35,16192.0,27.1227,27.2698,27.1227,27.2453,16192.0
2018-12-18 11:40:00,33.34,33.38,33.28,33.38,15198.0,27.2371,27.2698,27.1881,27.2698,15198.0
2018-12-18 11:50:00,33.37,33.4,33.27,33.38,14190.0,27.2616,27.2861,27.1799,27.2698,14190.0
2018-12-18 12:00:00,33.4,33.55,33.4,33.48,68130.0,27.2861,27.4087,27.2861,27.3515,68130.0
2018-12-18 12:10:00,33.49,33.56,33.44,33.55,20461.0,27.3596,27.4168,27.3188,27.4087,20461.0
2018-12-18 12:20:00,33.55,33.66,33.52,33.65,20868.0,27.4087,27.4985,27.3842,27.4904,20868.0
2018-12-18 12:30:00,33.65,33.7,33.55,33.55,49373.0,27.4904,27.5312,27.4087,27.4087,49373.0
2018-12-18 12:40:00,33.55,33.6,33.5,33.59,18845.0,27.4087,27.4495,27.3678,27.4413,18845.0
2018-12-18 12:50:00,33.58,33.6,33.53,33.58,23486.0,27.4332,27.4495,27.3923,27.4332,23486.0
2018-12-18 13:00:00,33.6,33.6,33.51,33.54,70246.0,27.4495,27.4495,27.376,27.4005,70246.0
2018-12-18 13:10:00,33.54,33.6,33.53,33.58,12508.0,27.4005,27.4495,27.3923,27.4332,12508.0
2018-12-18 13:20:00,33.58,33.63,33.56,33.57,84180.0,27.4332,27.474,27.4168,27.425,84180.0
2018-12-18 13:30:00,33.57,33.57,33.51,33.55,28713.0,27.425,27.425,27.376,27.4087,28713.0
2018-12-18 13:40:00,33.53,33.61,33.53,33.61,14342.0,27.3923,27.4577,27.3923,27.4577,14342.0
2018-12-18 13:50:00,33.61,33.61,33.45,33.47,20425.0,27.4577,27.4577,27.327,27.3433,20425.0
2018-12-18 14:00:00,33.46,33.62,33.45,33.62,15610.0,27.3351,27.4659,27.327,27.4659,15610.0
2018-12-18 14:10:00,33.63,33.63,33.51,33.52,13236.0,27.474,27.474,27.376,27.3842,13236.0
2018-12-18 14:20:00,33.55,33.58,33.49,33.58,11297.0,27.4087,27.4332,27.3596,27.4332,11297.0
2018-12-18 14:30:00,33.56,33.57,33.46,33.51,19246.0,27.4168,27.425,27.3351,27.376,19246.0
2018-12-18 14:40:00,33.52,33.52,33.36,33.41,25182.0,27.3842,27.3842,27.2534,27.2943,25182.0
2018-12-18 14:50:00,33.42,33.45,33.06,33.24,53634.0,27.3025,27.327,27.0084,27.1554,53634.0
2018-12-18 15:00:00,33.26,33.45,33.22,33.36,30380.0,27.1717,27.327,27.1391,27.2534,30380.0
2018-12-18 15:10:00,33.35,33.42,33.32,33.39,23921.0,27.2453,27.3025,27.2208,27.278,23921.0
2018-12-18 15:20:00,33.37,33.39,33.27,33.31,27453.0,27.2616,27.278,27.1799,27.2126,27453.0
2018-12-18 15:30:00,33.31,33.41,33.3,33.39,43554.0,27.2126,27.2943,27.2044,27.278,43554.0
2018-12-18 15:40:00,33.39,33.56,33.38,33.54,76710.0,27.278,27.4168,27.2698,27.4005,76710.0
2018-12-18 15:50:00,33.55,33.55,33.35,33.35,124560.0,27.4087,27.4087,27.2453,27.2453,124560.0
2018-12-19 09:30:00,33.46,33.73,33.26,33.51,16810.0,27.3351,27.5557,27.1717,27.376,16810.0
2018-12-19 09:40:00,33.55,33.84,33.54,33.79,27778.0,27.4087,27.6456,27.4005,27.6047,27778.0
2018-12-19 09:50:00,33.79,33.9,33.61,33.61,25116.0,27.6047,27.6946,27.4577,27.4577,25116.0
2018-12-19 10:00:00,33.58,33.58,33.37,33.44,24263.0,27.4332,27.4332,27.2616,27.3188,24263.0
2018-12-19 10:10:00,33.43,33.47,33.23,33.42,47646.0,27.3106,27.3433,27.1472,27.3025,47646.0
2018-12-19 10:20:00,33.42,33.68,33.35,33.48,251836.0,27.3025,27.5149,27.2453,27.3515,251836.0
2018-12-19 10:30:00,33.48,33.58,33.48,33.56,20584.0,27.3515,27.4332,27.3515,27.4168,20584.0
2018-12-19 10:40:00,33.57,33.62,33.42,33.43,16415.0,27.425,27.4659,27.3025,27.3106,16415.0
2018-12-19 10:50:00,33.43,33.55,33.43,33.5,16240.0,27.3106,27.4087,27.3106,27.3678,16240.0
2018-12-19 11:00:00,33.52,33.57,33.47,33.52,12611.0,27.3842,27.425,27.3433,27.3842,12611.0
2018-12-19 11:10:00,33.52,33.52,33.43,33.47,9197.0,27.3842,27.3842,27.3106,27.3433,9197.0
2018-12-19 11:20:00,33.48,33.55,33.46,33.49,11829.0,27.3515,27.4087,27.3351,27.3596,11829.0
2018-12-19 11:30:00,33.47,33.49,33.38,33.38,14067.0,27.3433,27.3596,27.2698,27.2698,14067.0
2018-12-19 11:40:00,33.37,33.45,33.31,33.45,16646.0,27.2616,27.327,27.2126,27.327,16646.0
2018-12-19 11:50:00,33.47,33.56,33.31,33.32,60847.0,27.3433,27.4168,27.2126,27.2208,60847.0
2018-12-19 12:00:00,33.32,33.39,33.26,33.29,146853.0,27.2208,27.278,27.1717,27.1963,146853.0
2018-12-19 12:10:00,33.27,33.34,33.24,33.24,21651.0,27.1799,27.2371,27.1554,27.1554,21651.0
2018-12-19 12:20:00,33.24,33.27,33.18,33.19,18444.0,27.1554,27.1799,27.1064,27.1146,18444.0
2018-12-19 12:30:00,33.19,33.22,33.16,33.18,12257.0,27.1146,27.1391,27.0901,27.1064,12257.0
2018-12-19 12:40:00,33.19,33.2,33.13,33.14,12155.0,27.1146,27.1227,27.0655,27.0737,12155.0
2018-12-19 12:50:00,33.15,33.19,33.11,33.11,11213.0,27.0819,27.1146,27.0492,27.0492,11213.0
2018-12-19 13:00:00,33.12,33.15,33.11,33.12,13488.0,27.0574,27.0819,27.0492,27.0574,13488.0
2018-12-19 13:10:00,33.12,33.16,33.06,33.11,18902.0,27.0574,27.0901,27.0084,27.0492,18902.0
2018-12-19 13:20:00,33.11,33.15,33.06,33.14,10812.0,27.0492,27.0819,27.0084,27.0737,10812.0
2018-12-19 13:30:00,33.14,33.22,33.13,33.21,10218.0,27.0737,27.1391,27.0655,27.1309,10218.0
2018-12-19 13:40:00,33.22,33.29,33.16,33.28,18511.0,27.1391,27.1963,27.0901,27.1881,18511.0
2018-12-19 13:50:00,33.27,33.37,33.2,33.32,26027.0,27.1799,27.2616,27.1227,27.2208,26027.0
2018-12-19 14:00:00,33.33,33.34,32.88,32.89,14678.0,27.2289,27.2371,26.8613,26.8695,14678.0
2018-12-19 14:10:00,32.91,33.02,32.7,32.95,38403.0,26.8858,26.9757,26.7143,26.9185,38403.0
2018-12-19 14:20:00,32.95,33.22,32.95,33.22,29487.0,26.9185,27.1391,26.9185,27.1391,29487.0
2018-12-19 14:30:00,33.2,33.36,33.17,33.25,20357.0,27.1227,27.2534,27.0982,27.1636,20357.0
2018-12-19 14:40:00,33.24,33.24,32.95,32.99,35797.0,27.1554,27.1554,26.9185,26.9512,35797.0
2018-12-19 14:50:00,32.95,32.99,32.71,32.73,55993.0,26.9185,26.9512,26.7224,26.7388,55993.0
2018-12-19 15:00:00,32.69,32.72,32.46,32.55,69807.0,26.7061,26.7306,26.5182,26.5917,69807.0
2018-12-19 15:10:00,32.56,32.81,32.46,32.58,36287.0,26.5999,26.8041,26.5182,26.6162,36287.0
2018-12-19 15:20:00,32.57,32.65,32.4,32.41,40909.0,26.6081,26.6734,26.4692,26.4773,40909.0
2018-12-19 15:30:00,32.38,32.54,32.27,32.44,72247.0,26.4528,26.5835,26.363,26.5018,72247.0
2018-12-19 15:40:00,32.43,32.45,32.3,32.43,156781.0,26.4937,26.51,26.3875,26.4937,156781.0
2018-12-19 15:50:00,32.44,32.58,32.43,32.47,125045.0,26.5018,26.6162,26.4937,26.5264,125045.0
2018-12-20 09:30:00,32.35,32.4,31.78,32.12,48105.0,26.4283,26.4692,25.9627,26.2404,48105.0
2018-12-20 09:40:00,32.06,32.09,31.57,31.68,58985.0,26.1914,26.2159,25.7911,25.881,58985.0
2018-12-20 09:50:00,31.68,32.01,31.4,31.97,181518.0,25.881,26.1506,25.6522,26.1179,181518.0
2018-12-20 10:00:00,32.02,32.25,31.94,32.19,29530.0,26.1587,26.3466,26.0934,26.2976,29530.0
2018-12-20 10:10:00,32.15,32.19,32.02,32.02,19657.0,26.2649,26.2976,26.1587,26.1587,19657.0
2018-12-20 10:20:00,32.0,32.15,31.99,32.13,49598.0,26.1424,26.2649,26.1342,26.2486,49598.0
2018-12-20 10:30:00,32.12,32.25,32.02,32.08,20100.0,26.2404,26.3466,26.1587,26.2077,20100.0
2018-12-20 10:40:00,32.08,32.21,31.9,31.9,24208.0,26.2077,26.314,26.0607,26.0607,24208.0
2018-12-20 10:50:00,31.88,31.95,31.78,31.78,30959.0,26.0444,26.1015,25.9627,25.9627,30959.0
2018-12-20 11:00:00,31.76,31.92,31.74,31.81,22820.0,25.9463,26.077,25.93,25.9872,22820.0
2018-12-20 11:10:00,31.84,31.92,31.82,31.87,31830.0,26.0117,26.077,25.9953,26.0362,31830.0
2018-12-20 11:20:00,31.88,31.88,31.68,31.7,22054.0,26.0444,26.0444,25.881,25.8973,22054.0
2018-12-20 11:30:00,31.7,31.83,31.7,31.74,35760.0,25.8973,26.0035,25.8973,25.93,35760.0
2018-12-20 11:40:00,31.74,31.83,31.7,31.7,51840.0,25.93,26.0035,25.8973,25.8973,51840.0
2018-12-20 11:50:00,31.72,31.73,31.49,31.54,78633.0,25.9136,25.9218,25.7257,25.7666,78633.0
2018-12-20 12:00:00,31.57,31.6,31.46,31.47,26289.0,25.7911,25.8156,25.7012,25.7094,26289.0
2018-12-20 12:10:00,31.47,31.54,31.33,31.4,55753.0,25.7094,25.7666,25.595,25.6522,55753.0
2018-12-20 12:20:00,31.41,31.5,31.38,31.42,42613.0,25.6604,25.7339,25.6359,25.6686,42613.0
2018-12-20 12:30:00,31.4,31.49,31.37,31.48,49236.0,25.6522,25.7257,25.6277,25.7176,49236.0
2018-12-20 12:40:00,31.46,31.51,31.35,31.38,26268.0,25.7012,25.7421,25.6114,25.6359,26268.0
2018-12-20 12:50:00,31.38,31.5,31.35,31.5,27104.0,25.6359,25.7339,25.6114,25.7339,27104.0
2018-12-20 13:00:00,31.5,31.51,31.4,31.41,48472.0,25.7339,25.7421,25.6522,25.6604,48472.0
2018-12-20 13:10:00,31.4,31.54,31.38,31.4,74631.0,25.6522,25.7666,25.6359,25.6522,74631.0
2018-12-20 13:20:00,31.41,31.47,31.33,31.36,14633.0,25.6604,25.7094,25.595,25.6195,14633.0
2018-12-20 13:30:00,31.36,31.36,31.22,31.28,22050.0,25.6195,25.6195,25.5052,25.5542,22050.0
2018-12-20 13:40:00,31.27,31.29,31.17,31.24,20874.0,25.546,25.5624,25.4643,25.5215,20874.0
2018-12-20 13:50:00,31.24,31.25,31.12,31.16,14500.0,25.5215,25.5297,25.4235,25.4562,14500.0
2018-12-20 14:00:00,31.18,31.19,31.07,31.1,45386.0,25.4725,25.4807,25.3826,25.4071,45386.0
2018-12-20 14:10:00,31.1,31.1,30.91,31.02,61744.0,25.4071,25.4071,25.2519,25.3418,61744.0
2018-12-20 14:20:00,31.02,31.22,31.01,31.21,48500.0,25.3418,25.5052,25.3336,25.497,48500.0
2018-12-20 14:30:00,31.2,31.43,31.19,31.4,84303.0,25.4888,25.6767,25.4807,25.6522,84303.0
2018-12-20 14:40:00,31.4,31.73,31.39,31.72,54546.0,25.6522,25.9218,25.6441,25.9136,54546.0
2018-12-20 14:50:00,31.71,31.71,31.53,31.67,51833.0,25.9055,25.9055,25.7584,25.8728,51833.0
2018-12-20 15:00:00,31.66,31.67,31.45,31.65,51960.0,25.8646,25.8728,25.6931,25.8565,51960.0
2018-12-20 15:10:00,31.64,31.77,31.59,31.68,74760.0,25.8483,25.9545,25.8074,25.881,74760.0
2018-12-20 15:20:00,31.67,31.8,31.62,31.62,34808.0,25.8728,25.979,25.832,25.832,34808.0
2018-12-20 15:30:00,31.62,31.73,31.62,31.66,36342.0,25.832,25.9218,25.832,25.8646,36342.0
2018-12-20 15:40:00,31.65,31.69,31.45,31.47,110221.0,25.8565,25.8891,25.6931,25.7094,110221.0
2018-12-20 15:50:00,31.47,31.48,31.39,31.41,195741.0,25.7094,25.7176,25.6441,25.6604,195741.0
2018-12-21 09:30:00,31.55,31.92,31.41,31.9,213620.0,25.7748,26.077,25.6604,26.0607,213620.0
2018-12-21 09:40:00,31.91,31.91,31.56,31.56,52273.0,26.0689,26.0689,25.7829,25.7829,52273.0
2018-12-21 09:50:00,31.54,31.75,31.4,31.65,28416.0,25.7666,25.9382,25.6522,25.8565,28416.0
2018-12-21 10:00:00,31.65,31.7,31.52,31.61,36583.0,25.8565,25.8973,25.7503,25.8238,36583.0
2018-12-21 10:10:00,31.57,32.05,31.57,32.04,33871.0,25.7911,26.1832,25.7911,26.1751,33871.0
2018-12-21 10:20:00,32.03,32.29,31.88,32.05,47157.0,26.1669,26.3793,26.0444,26.1832,47157.0
2018-12-21 10:30:00,32.05,32.06,31.88,31.91,21530.0,26.1832,26.1914,26.0444,26.0689,21530.0
2018-12-21 10:40:00,31.91,31.97,31.85,31.89,19338.0,26.0689,26.1179,26.0198,26.0525,19338.0
2018-12-21 10:50:00,31.88,31.88,31.67,31.69,46063.0,26.0444,26.0444,25.8728,25.8891,46063.0
2018-12-21 11:00:00,31.67,31.67,31.48,31.52,49544.0,25.8728,25.8728,25.7176,25.7503,49544.0
2018-12-21 11:10:00,31.53,31.57,31.47,31.5,39599.0,25.7584,25.7911,25.7094,25.7339,39599.0
2018-12-21 11:20:00,31.49,31.62,31.46,31.62,43851.0,25.7257,25.832,25.7012,25.832,43851.0
2018-12-21 11:30:00,31.62,31.63,31.44,31.46,63546.0,25.832,25.8401,25.6849,25.7012,63546.0
2018-12-21 11:40:00,31.46,31.48,31.34,31.4,21515.0,25.7012,25.7176,25.6032,25.6522,21515.0
2018-12-21 11:50:00,31.38,31.45,31.32,31.36,26765.0,25.6359,25.6931,25.5869,25.6195,26765.0
2018-12-21 12:00:00,31.37,31.37,31.22,31.22,46943.0,25.6277,25.6277,25.5052,25.5052,46943.0
2018-12-21 12:10:00,31.23,31.23,31.04,31.04,55064.0,25.5133,25.5133,25.3581,25.3581,55064.0
2018-12-21 12:20:00,31.03,31.05,30.95,30.98,62133.0,25.35,25.3663,25.2846,25.3091,62133.0
2018-12-21 12:30:00,31.0,31.05,30.91,31.04,31608.0,25.3254,25.3663,25.2519,25.3581,31608.0
2018-12-21 12:40:00,31.03,31.09,30.9,31.0,35290.0,25.35,25.399,25.2437,25.3254,35290.0
2018-12-21 12:50:00,31.01,31.04,30.87,30.94,32519.0,25.3336,25.3581,25.2192,25.2764,32519.0
2018-12-21 13:00:00,30.94,30.98,30.9,30.97,101248.0,25.2764,25.3091,25.2437,25.3009,101248.0
2018-12-21 13:10:00,30.95,30.98,30.72,30.74,69455.0,25.2846,25.3091,25.0967,25.113,69455.0
2018-12-21 13:20:00,30.76,30.91,30.72,30.83,79515.0,25.1294,25.2519,25.0967,25.1866,79515.0
2018-12-21 13:30:00,30.83,30.9,30.81,30.82,47737.0,25.1866,25.2437,25.1702,25.1784,47737.0
2018-12-21 13:40:00,30.8,30.83,30.68,30.71,53584.0,25.1621,25.1866,25.064,25.0885,53584.0
2018-12-21 13:50:00,30.71,30.73,30.54,30.69,80935.0,25.0885,25.1049,24.9496,25.0722,80935.0
2018-12-21 14:00:00,30.68,30.72,30.63,30.68,56511.0,25.064,25.0967,25.0232,25.064,56511.0
2018-12-21 14:10:00,30.68,30.68,30.53,30.65,67359.0,25.064,25.064,24.9415,25.0395,67359.0
2018-12-21 14:20:00,30.64,30.67,30.57,30.6,44127.0,25.0313,25.0558,24.9742,24.9987,44127.0
2018-12-21 14:30:00,30.6,30.67,30.6,30.64,32465.0,24.9987,25.0558,24.9987,25.0313,32465.0
2018-12-21 14:40:00,30.63,30.65,30.48,30.52,29941.0,25.0232,25.0395,24.9006,24.9333,29941.0
2018-12-21 14:50:00,30.53,30.66,30.47,30.52,27626.0,24.9415,25.0477,24.8925,24.9333,27626.0
2018-12-21 15:00:00,30.53,30.65,30.52,30.54,26480.0,24.9415,25.0395,24.9333,24.9496,26480.0
2018-12-21 15:10:00,30.54,30.54,30.32,30.35,49868.0,24.9496,24.9496,24.7699,24.7944,49868.0
2018-12-21 15:20:00,30.36,30.42,30.31,30.31,45146.0,24.8026,24.8516,24.7617,24.7617,45146.0
2018-12-21 15:30:00,30.32,30.37,30.21,30.21,83743.0,24.7699,24.8108,24.6801,24.6801,83743.0
2018-12-21 15:40:00,30.21,30.39,30.17,30.31,180353.0,24.6801,24.8271,24.6474,24.7617,180353.0
2018-12-21 15:50:00,30.3,30.35,30.21,30.33,257636.0,24.7536,24.7944,24.6801,24.7781,257636.0
2018-12-24 09:30:00,30.26,30.26,29.8,30.07,40177.0,24.7209,24.7209,24.3451,24.5657,40177.0
2018-12-24 09:40:00,30.05,30.14,29.84,29.98,21080.0,24.5493,24.6229,24.3778,24.4922,21080.0
2018-12-24 09:50:00,29.99,30.17,29.87,29.97,30782.0,24.5003,24.6474,24.4023,24.484,30782.0
2018-12-24 10:00:00,29.96,30.04,29.69,29.75,85582.0,24.4758,24.5412,24.2552,24.3043,85582.0
2018-12-24 10:10:00,29.75,30.01,29.75,29.86,19053.0,24.3043,24.5167,24.3043,24.3941,19053.0
2018-12-24 10:20:00,29.91,30.16,29.85,30.06,37375.0,24.435,24.6392,24.386,24.5575,37375.0
2018-12-24 10:30:00,30.09,30.24,30.05,30.19,38233.0,24.582,24.7046,24.5493,24.6637,38233.0
2018-12-24 10:40:00,30.21,30.37,30.11,30.16,30766.0,24.6801,24.8108,24.5984,24.6392,30766.0
2018-12-24 10:50:00,30.14,30.23,30.09,30.2,18919.0,24.6229,24.6964,24.582,24.6719,18919.0
2018-12-24 11:00:00,30.2,30.32,30.09,30.19,21919.0,24.6719,24.7699,24.582,24.6637,21919.0
2018-12-24 11:10:00,30.19,30.32,30.14,30.2,24220.0,24.6637,24.7699,24.6229,24.6719,24220.0
2018-12-24 11:20:00,30.21,30.28,30.07,30.16,23019.0,24.6801,24.7372,24.5657,24.6392,23019.0
2018-12-24 11:30:00,30.12,30.21,30.11,30.18,16607.0,24.6065,24.6801,24.5984,24.6555,16607.0
2018-12-24 11:40:00,30.17,30.34,30.17,30.19,19199.0,24.6474,24.7863,24.6474,24.6637,19199.0
2018-12-24 11:50:00,30.18,30.3,30.11,30.2,26412.0,24.6555,24.7536,24.5984,24.6719,26412.0
2018-12-24 12:00:00,30.21,30.3,30.15,30.15,16460.0,24.6801,24.7536,24.631,24.631,16460.0
2018-12-24 12:10:00,30.16,30.18,30.04,30.14,23042.0,24.6392,24.6555,24.5412,24.6229,23042.0
2018-12-24 12:20:00,30.13,30.34,30.08,30.16,24872.0,24.6147,24.7863,24.5738,24.6392,24872.0
2018-12-24 12:30:00,30.21,30.27,30.09,30.09,23414.0,24.6801,24.7291,24.582,24.582,23414.0
2018-12-24 12:40:00,30.11,30.14,29.98,29.98,53508.0,24.5984,24.6229,24.4922,24.4922,53508.0
2018-12-24 12:50:00,29.98,29.99,29.75,29.78,102975.0,24.4922,24.5003,24.3043,24.3288,102975.0
2018-12-26 09:30:00,30.04,30.25,29.98,30.22,22738.0,24.5412,24.7127,24.4922,24.6882,22738.0
2018-12-26 09:40:00,30.17,30.26,30.07,30.1,14777.0,24.6474,24.7209,24.5657,24.5902,14777.0
2018-12-26 09:50:00,30.12,30.21,30.08,30.14,65945.0,24.6065,24.6801,24.5738,24.6229,65945.0
2018-12-26 10:00:00,30.15,30.33,30.14,30.32,54019.0,24.631,24.7781,24.6229,24.7699,54019.0
2018-12-26 10:10:00,30.33,30.35,30.15,30.25,54519.0,24.7781,24.7944,24.631,24.7127,54519.0
2018-12-26 10:20:00,30.24,30.58,30.24,30.49,28044.0,24.7046,24.9823,24.7046,24.9088,28044.0
2018-12-26 10:30:00,30.48,30.54,30.35,30.44,30584.0,24.9006,24.9496,24.7944,24.868,30584.0
2018-12-26 10:40:00,30.43,30.52,30.38,30.45,38456.0,24.8598,24.9333,24.8189,24.8761,38456.0
2018-12-26 10:50:00,30.48,30.53,30.32,30.35,32350.0,24.9006,24.9415,24.7699,24.7944,32350.0
2018-12-26 11:00:00,30.36,30.54,30.34,30.45,34642.0,24.8026,24.9496,24.7863,24.8761,34642.0
2018-12-26 11:10:00,30.45,30.57,30.38,30.57,61641.0,24.8761,24.9742,24.8189,24.9742,61641.0
2018-12-26 11:20:00,30.59,30.63,30.51,30.61,27577.0,24.9905,25.0232,24.9251,25.0068,27577.0
2018-12-26 11:30:00,30.61,30.66,30.58,30.64,19086.0,25.0068,25.0477,24.9823,25.0313,19086.0
2018-12-26 11:40:00,30.65,30.73,30.6,30.72,101891.0,25.0395,25.1049,24.9987,25.0967,101891.0
2018-12-26 11:50:00,30.72,30.83,30.71,30.83,11663.0,25.0967,25.1866,25.0885,25.1866,11663.0
2018-12-26 12:00:00,30.84,30.95,30.8,30.94,24187.0,25.1947,25.2846,25.1621,25.2764,24187.0
2018-12-26 12:10:00,30.93,31.05,30.9,30.92,24625.0,25.2683,25.3663,25.2437,25.2601,24625.0
2018-12-26 12:20:00,30.92,30.96,30.86,30.89,25318.0,25.2601,25.2928,25.2111,25.2356,25318.0
2018-12-26 12:30:00,30.9,31.03,30.86,30.99,12797.0,25.2437,25.35,25.2111,25.3173,12797.0
2018-12-26 12:40:00,31.02,31.06,30.91,30.92,16196.0,25.3418,25.3745,25.2519,25.2601,16196.0
2018-12-26 12:50:00,30.94,30.99,30.87,30.9,19364.0,25.2764,25.3173,25.2192,25.2437,19364.0
2018-12-26 13:00:00,30.9,30.95,30.83,30.86,19221.0,25.2437,25.2846,25.1866,25.2111,19221.0
2018-12-26 13:10:00,30.85,30.89,30.78,30.8,17104.0,25.2029,25.2356,25.1457,25.1621,17104.0
2018-12-26 13:20:00,30.79,30.89,30.77,30.85,16855.0,25.1539,25.2356,25.1375,25.2029,16855.0
2018-12-26 13:30:00,30.86,30.91,30.84,30.91,17704.0,25.2111,25.2519,25.1947,25.2519,17704.0
2018-12-26 13:40:00,30.91,30.98,30.9,30.96,21946.0,25.2519,25.3091,25.2437,25.2928,21946.0
2018-12-26 13:50:00,30.97,31.14,30.97,31.13,26793.0,25.3009,25.4398,25.3009,25.4316,26793.0
2018-12-26 14:00:00,31.13,31.36,31.13,31.34,37989.0,25.4316,25.6195,25.4316,25.6032,37989.0
2018-12-26 14:10:00,31.3,31.34,31.05,31.1,36138.0,25.5705,25.6032,25.3663,25.4071,36138.0
2018-12-26 14:20:00,31.1,31.12,31.02,31.09,27511.0,25.4071,25.4235,25.3418,25.399,27511.0
2018-12-26 14:30:00,31.08,31.29,31.08,31.1,26300.0,25.3908,25.5624,25.3908,25.4071,26300.0
2018-12-26 14:40:00,31.12,31.14,31.0,31.05,19582.0,25.4235,25.4398,25.3254,25.3663,19582.0
2018-12-26 14:50:00,31.05,31.14,31.04,31.11,18272.0,25.3663,25.4398,25.3581,25.4153,18272.0
2018-12-26 15:00:00,31.11,31.14,31.06,31.12,19698.0,25.4153,25.4398,25.3745,25.4235,19698.0
2018-12-26 15:10:00,31.11,31.23,31.1,31.19,34739.0,25.4153,25.5133,25.4071,25.4807,34739.0
2018-12-26 15:20:00,31.18,31.31,31.18,31.3,32800.0,25.4725,25.5787,25.4725,25.5705,32800.0
2018-12-26 15:30:00,31.3,31.39,31.26,31.39,41837.0,25.5705,25.6441,25.5378,25.6441,41837.0
2018-12-26 15:40:00,31.39,31.55,31.34,31.43,90913.0,25.6441,25.7748,25.6032,25.6767,90913.0
2018-12-26 15:50:00,31.43,31.63,31.42,31.59,136902.0,25.6767,25.8401,25.6686,25.8074,136902.0
2018-12-27 09:30:00,31.14,31.39,31.04,31.09,12091.0,25.4398,25.6441,25.3581,25.399,12091.0
2018-12-27 09:40:00,31.17,31.17,30.5,30.5,31917.0,25.4643,25.4643,24.917,24.917,31917.0
2018-12-27 09:50:00,30.51,30.74,30.44,30.71,19787.0,24.9251,25.113,24.868,25.0885,19787.0
2018-12-27 10:00:00,30.74,30.82,30.5,30.5,45687.0,25.113,25.1784,24.917,24.917,45687.0
2018-12-27 10:10:00,30.53,30.56,30.35,30.49,36144.0,24.9415,24.966,24.7944,24.9088,36144.0
2018-12-27 10:20:00,30.46,30.48,30.32,30.34,20933.0,24.8843,24.9006,24.7699,24.7863,20933.0
2018-12-27 10:30:00,30.35,30.77,30.18,30.63,35719.0,24.7944,25.1375,24.6555,25.0232,35719.0
2018-12-27 10:40:00,30.6,31.0,30.59,30.85,263860.0,24.9987,25.3254,24.9905,25.2029,263860.0
2018-12-27 10:50:00,30.83,30.87,30.7,30.82,30180.0,25.1866,25.2192,25.0804,25.1784,30180.0
2018-12-27 11:00:00,30.85,30.85,30.67,30.71,27975.0,25.2029,25.2029,25.0558,25.0885,27975.0
2018-12-27 11:10:00,30.71,30.74,30.6,30.74,28174.0,25.0885,25.113,24.9987,25.113,28174.0
2018-12-27 11:20:00,30.72,30.78,30.65,30.66,27119.0,25.0967,25.1457,25.0395,25.0477,27119.0
2018-12-27 11:30:00,30.67,30.77,30.6,30.62,27233.0,25.0558,25.1375,24.9987,25.015,27233.0
2018-12-27 11:40:00,30.61,30.61,30.38,30.41,27093.0,25.0068,25.0068,24.8189,24.8434,27093.0
2018-12-27 11:50:00,30.4,30.51,30.38,30.48,13026.0,24.8353,24.9251,24.8189,24.9006,13026.0
2018-12-27 12:00:00,30.47,30.47,30.25,30.3,26443.0,24.8925,24.8925,24.7127,24.7536,26443.0
2018-12-27 12:10:00,30.28,30.35,30.25,30.33,21362.0,24.7372,24.7944,24.7127,24.7781,21362.0
2018-12-27 12:20:00,30.33,30.34,30.23,30.23,32522.0,24.7781,24.7863,24.6964,24.6964,32522.0
2018-12-27 12:30:00,30.21,30.22,30.13,30.18,26571.0,24.6801,24.6882,24.6147,24.6555,26571.0
2018-12-27 12:40:00,30.19,30.22,30.07,30.08,23285.0,24.6637,24.6882,24.5657,24.5738,23285.0
2018-12-27 12:50:00,30.07,30.32,30.07,30.3,29146.0,24.5657,24.7699,24.5657,24.7536,29146.0
2018-12-27 13:00:00,30.3,30.36,30.24,30.32,29601.0,24.7536,24.8026,24.7046,24.7699,29601.0
2018-12-27 13:10:00,30.32,30.34,30.22,30.23,22559.0,24.7699,24.7863,24.6882,24.6964,22559.0
2018-12-27 13:20:00,30.23,30.23,30.1,30.1,19189.0,24.6964,24.6964,24.5902,24.5902,19189.0
2018-12-27 13:30:00,30.1,30.2,30.1,30.14,16635.0,24.5902,24.6719,24.5902,24.6229,16635.0
2018-12-27 13:40:00,30.13,30.15,30.06,30.09,20603.0,24.6147,24.631,24.5575,24.582,20603.0
2018-12-27 13:50:00,30.09,30.1,29.98,30.1,98727.0,24.582,24.5902,24.4922,24.5902,98727.0
2018-12-27 14:00:00,30.08,30.11,29.98,30.05,23664.0,24.5738,24.5984,24.4922,24.5493,23664.0
2018-12-27 14:10:00,30.03,30.07,29.99,30.0,21594.0,24.533,24.5657,24.5003,24.5085,21594.0
2018-12-27 14:20:00,30.0,30.11,29.99,30.11,20519.0,24.5085,24.5984,24.5003,24.5984,20519.0
2018-12-27 14:30:00,30.12,30.13,30.02,30.09,26884.0,24.6065,24.6147,24.5248,24.582,26884.0
2018-12-27 14:40:00,30.11,30.24,30.08,30.12,37843.0,24.5984,24.7046,24.5738,24.6065,37843.0
2018-12-27 14:50:00,30.11,30.21,30.06,30.15,43485.0,24.5984,24.6801,24.5575,24.631,43485.0
2018-12-27 15:00:00,30.17,30.17,30.05,30.12,27825.0,24.6474,24.6474,24.5493,24.6065,27825.0
2018-12-27 15:10:00,30.12,30.26,30.1,30.21,39539.0,24.6065,24.7209,24.5902,24.6801,39539.0
2018-12-27 15:20:00,30.21,30.52,30.21,30.51,50424.0,24.6801,24.9333,24.6801,24.9251,50424.0
2018-12-27 15:30:00,30.52,30.68,30.42,30.64,68889.0,24.9333,25.064,24.8516,25.0313,68889.0
2018-12-27 15:40:00,30.65,30.8,30.65,30.69,98256.0,25.0395,25.1621,25.0395,25.0722,98256.0
2018-12-27 15:50:00,30.69,30.92,30.54,30.88,279485.0,25.0722,25.2601,24.9496,25.2274,279485.0
2018-12-28 09:30:00,30.97,31.51,30.91,31.38,39899.0,25.3009,25.7421,25.2519,25.6359,39899.0
2018-12-28 09:40:00,31.33,31.8,31.28,31.51,35889.0,25.595,25.979,25.5542,25.7421,35889.0
2018-12-28 09:50:00,31.54,31.59,31.24,31.45,25842.0,25.7666,25.8074,25.5215,25.6931,25842.0
2018-12-28 10:00:00,31.46,31.46,31.1,31.26,60963.0,25.7012,25.7012,25.4071,25.5378,60963.0
2018-12-28 10:10:00,31.23,31.24,31.1,31.12,20177.0,25.5133,25.5215,25.4071,25.4235,20177.0
2018-12-28 10:20:00,31.1,31.12,30.77,30.82,30365.0,25.4071,25.4235,25.1375,25.1784,30365.0
2018-12-28 10:30:00,30.83,30.98,30.8,30.87,67763.0,25.1866,25.3091,25.1621,25.2192,67763.0
2018-12-28 10:40:00,30.87,31.1,30.87,31.05,44135.0,25.2192,25.4071,25.2192,25.3663,44135.0
2018-12-28 10:50:00,31.05,31.16,31.02,31.07,28322.0,25.3663,25.4562,25.3418,25.3826,28322.0
2018-12-28 11:00:00,31.05,31.05,30.91,31.0,18717.0,25.3663,25.3663,25.2519,25.3254,18717.0
2018-12-28 11:10:00,30.98,31.07,30.94,31.03,37106.0,25.3091,25.3826,25.2764,25.35,37106.0
2018-12-28 11:20:00,31.01,31.01,30.83,30.89,23623.0,25.3336,25.3336,25.1866,25.2356,23623.0
2018-12-28 11:30:00,30.88,31.15,30.87,31.13,40119.0,25.2274,25.448,25.2192,25.4316,40119.0
2018-12-28 11:40:00,31.12,31.16,30.93,30.96,25664.0,25.4235,25.4562,25.2683,25.2928,25664.0
2018-12-28 11:50:00,30.96,31.06,30.92,31.04,22664.0,25.2928,25.3745,25.2601,25.3581,22664.0
2018-12-28 12:00:00,31.06,31.24,31.06,31.21,21438.0,25.3745,25.5215,25.3745,25.497,21438.0
2018-12-28 12:10:00,31.21,31.22,31.05,31.13,30257.0,25.497,25.5052,25.3663,25.4316,30257.0
2018-12-28 12:20:00,31.13,31.18,31.07,31.14,36616.0,25.4316,25.4725,25.3826,25.4398,36616.0
2018-12-28 12:30:00,31.14,31.16,31.08,31.12,18758.0,25.4398,25.4562,25.3908,25.4235,18758.0
2018-12-28 12:40:00,31.13,31.16,31.09,31.1,11539.0,25.4316,25.4562,25.399,25.4071,11539.0
2018-12-28 12:50:00,31.11,31.14,31.02,31.02,12481.0,25.4153,25.4398,25.3418,25.3418,12481.0
2018-12-28 13:00:00,31.04,31.07,30.97,31.06,19210.0,25.3581,25.3826,25.3009,25.3745,19210.0
2018-12-28 13:10:00,31.07,31.08,31.03,31.05,8060.0,25.3826,25.3908,25.35,25.3663,8060.0
2018-12-28 13:20:00,31.04,31.07,30.99,31.02,17607.0,25.3581,25.3826,25.3173,25.3418,17607.0
2018-12-28 13:30:00,31.0,31.02,30.96,31.02,16912.0,25.3254,25.3418,25.2928,25.3418,16912.0
2018-12-28 13:40:00,31.02,31.16,31.02,31.14,14535.0,25.3418,25.4562,25.3418,25.4398,14535.0
2018-12-28 13:50:00,31.16,31.26,31.1,31.21,36788.0,25.4562,25.5378,25.4071,25.497,36788.0
2018-12-28 14:00:00,31.2,31.32,31.2,31.31,20061.0,25.4888,25.5869,25.4888,25.5787,20061.0
2018-12-28 14:10:00,31.31,31.46,31.28,31.42,19230.0,25.5787,25.7012,25.5542,25.6686,19230.0
2018-12-28 14:20:00,31.4,31.43,31.33,31.35,19491.0,25.6522,25.6767,25.595,25.6114,19491.0
2018-12-28 14:30:00,31.36,31.49,31.32,31.49,26479.0,25.6195,25.7257,25.5869,25.7257,26479.0
2018-12-28 14:40:00,31.48,31.6,31.45,31.59,24441.0,25.7176,25.8156,25.6931,25.8074,24441.0
2018-12-28 14:50:00,31.58,31.67,31.51,31.53,24854.0,25.7993,25.8728,25.7421,25.7584,24854.0
2018-12-28 15:00:00,31.53,31.55,31.33,31.39,40534.0,25.7584,25.7748,25.595,25.6441,40534.0
2018-12-28 15:10:00,31.38,31.42,31.24,31.28,31846.0,25.6359,25.6686,25.5215,25.5542,31846.0
2018-12-28 15:20:00,31.26,31.26,31.04,31.11,23878.0,25.5378,25.5378,25.3581,25.4153,23878.0
2018-12-28 15:30:00,31.11,31.14,31.03,31.07,29857.0,25.4153,25.4398,25.35,25.3826,29857.0
2018-12-28 15:40:00,31.07,31.24,31.05,31.24,65741.0,25.3826,25.5215,25.3663,25.5215,65741.0
2018-12-28 15:50:00,31.23,31.24,31.13,31.16,136138.0,25.5133,25.5215,25.4316,25.4562,136138.0
2018-12-31 09:30:00,31.07,31.45,31.07,31.34,47139.0,25.3826,25.6931,25.3826,25.6032,47139.0
2018-12-31 09:40:00,31.33,31.38,31.15,31.15,6693.0,25.595,25.6359,25.448,25.448,6693.0
2018-12-31 09:50:00,31.22,31.25,31.17,31.21,6340.0,25.5052,25.5297,25.4643,25.497,6340.0
2018-12-31 10:00:00,31.26,31.4,31.05,31.08,14061.0,25.5378,25.6522,25.3663,25.3908,14061.0
2018-12-31 10:10:00,31.12,31.17,30.96,31.04,21270.0,25.4235,25.4643,25.2928,25.3581,21270.0
2018-12-31 10:20:00,31.04,31.15,31.04,31.1,13679.0,25.3581,25.448,25.3581,25.4071,13679.0
2018-12-31 10:30:00,31.09,31.09,30.95,30.96,8772.0,25.399,25.399,25.2846,25.2928,8772.0
2018-12-31 10:40:00,30.97,31.19,30.96,31.1,41801.0,25.3009,25.4807,25.2928,25.4071,41801.0
2018-12-31 10:50:00,31.08,31.28,31.05,31.18,41639.0,25.3908,25.5542,25.3663,25.4725,41639.0
2018-12-31 11:00:00,31.19,31.29,31.17,31.24,15271.0,25.4807,25.5624,25.4643,25.5215,15271.0
2018-12-31 11:10:00,31.24,31.24,31.14,31.16,19629.0,25.5215,25.5215,25.4398,25.4562,19629.0
2018-12-31 11:20:00,31.17,31.25,31.11,31.25,10915.0,25.4643,25.5297,25.4153,25.5297,10915.0
2018-12-31 11:30:00,31.25,31.25,31.07,31.19,12914.0,25.5297,25.5297,25.3826,25.4807,12914.0
2018-12-31 11:40:00,31.17,31.24,31.06,31.24,20470.0,25.4643,25.5215,25.3745,25.5215,20470.0
2018-12-31 11:50:00,31.24,31.26,31.11,31.21,11498.0,25.5215,25.5378,25.4153,25.497,11498.0
2018-12-31 12:00:00,31.18,31.34,31.18,31.34,19243.0,25.4725,25.6032,25.4725,25.6032,19243.0
2018-12-31 12:10:00,31.33,31.36,31.25,31.28,17360.0,25.595,25.6195,25.5297,25.5542,17360.0
2018-12-31 12:20:00,31.27,31.37,31.27,31.35,18562.0,25.546,25.6277,25.546,25.6114,18562.0
2018-12-31 12:30:00,31.36,31.45,31.31,31.43,14877.0,25.6195,25.6931,25.5787,25.6767,14877.0
2018-12-31 12:40:00,31.42,31.45,31.33,31.37,14832.0,25.6686,25.6931,25.595,25.6277,14832.0
2018-12-31 12:50:00,31.37,31.39,31.31,31.39,14415.0,25.6277,25.6441,25.5787,25.6441,14415.0
2018-12-31 13:00:00,31.4,31.47,31.38,31.47,9782.0,25.6522,25.7094,25.6359,25.7094,9782.0
2018-12-31 13:10:00,31.46,31.51,31.4,31.45,27965.0,25.7012,25.7421,25.6522,25.6931,27965.0
2018-12-31 13:20:00,31.43,31.45,31.37,31.4,11208.0,25.6767,25.6931,25.6277,25.6522,11208.0
2018-12-31 13:30:00,31.38,31.43,31.3,31.32,18053.0,25.6359,25.6767,25.5705,25.5869,18053.0
2018-12-31 13:40:00,31.32,31.34,31.22,31.22,13793.0,25.5869,25.6032,25.5052,25.5052,13793.0
2018-12-31 13:50:00,31.24,31.26,31.17,31.23,14160.0,25.5215,25.5378,25.4643,25.5133,14160.0
2018-12-31 14:00:00,31.25,31.26,31.15,31.25,25034.0,25.5297,25.5378,25.448,25.5297,25034.0
2018-12-31 14:10:00,31.24,31.28,31.17,31.26,18472.0,25.5215,25.5542,25.4643,25.5378,18472.0
2018-12-31 14:20:00,31.27,31.27,31.08,31.11,31395.0,25.546,25.546,25.3908,25.4153,31395.0
2018-12-31 14:30:00,31.11,31.16,31.06,31.15,20434.0,25.4153,25.4562,25.3745,25.448,20434.0
2018-12-31 14:40:00,31.16,31.2,31.14,31.16,13584.0,25.4562,25.4888,25.4398,25.4562,13584.0
2018-12-31 14:50:00,31.16,31.22,31.15,31.18,15672.0,25.4562,25.5052,25.448,25.4725,15672.0
2018-12-31 15:00:00,31.17,31.25,31.15,31.16,13780.0,25.4643,25.5297,25.448,25.4562,13780.0
2018-12-31 15:10:00,31.14,31.17,31.05,31.11,16419.0,25.4398,25.4643,25.3663,25.4153,16419.0
2018-12-31 15:20:00,31.11,31.15,31.04,31.11,21978.0,25.4153,25.448,25.3581,25.4153,21978.0
2018-12-31 15:30:00,31.12,31.17,31.05,31.14,68584.0,25.4235,25.4643,25.3663,25.4398,68584.0
2018-12-31 15:40:00,31.14,31.17,31.1,31.11,79981.0,25.4398,25.4643,25.4071,25.4153,79981.0
2018-12-31 15:50:00,31.12,31.21,31.07,31.2,158210.0,25.4235,25.497,25.3826,25.4888,158210.0
2019-01-02 09:30:00,30.84,30.91,30.59,30.69,54472.0,25.1947,25.2519,24.9905,25.0722,54472.0
2019-01-02 09:40:00,30.67,31.22,30.67,31.15,68300.0,25.0558,25.5052,25.0558,25.448,68300.0
2019-01-02 09:50:00,31.2,31.43,31.09,31.43,18472.0,25.4888,25.6767,25.399,25.6767,18472.0
2019-01-02 10:00:00,31.45,31.54,31.34,31.51,112534.0,25.6931,25.7666,25.6032,25.7421,112534.0
2019-01-02 10:10:00,31.52,31.56,31.41,31.54,16796.0,25.7503,25.7829,25.6604,25.7666,16796.0
2019-01-02 10:20:00,31.53,31.69,31.45,31.45,46999.0,25.7584,25.8891,25.6931,25.6931,46999.0
2019-01-02 10:30:00,31.48,31.5,31.34,31.41,34945.0,25.7176,25.7339,25.6032,25.6604,34945.0
2019-01-02 10:40:00,31.39,31.51,31.36,31.41,30249.0,25.6441,25.7421,25.6195,25.6604,30249.0
2019-01-02 10:50:00,31.39,31.51,31.32,31.47,24938.0,25.6441,25.7421,25.5869,25.7094,24938.0
2019-01-02 11:00:00,31.49,31.75,31.45,31.74,17042.0,25.7257,25.9382,25.6931,25.93,17042.0
2019-01-02 11:10:00,31.77,31.89,31.76,31.89,38325.0,25.9545,26.0525,25.9463,26.0525,38325.0
2019-01-02 11:20:00,31.9,32.02,31.77,31.89,49424.0,26.0607,26.1587,25.9545,26.0525,49424.0
2019-01-02 11:30:00,31.91,32.03,31.87,31.97,48596.0,26.0689,26.1669,26.0362,26.1179,48596.0
2019-01-02 11:40:00,31.96,32.13,31.95,32.03,30592.0,26.1097,26.2486,26.1015,26.1669,30592.0
2019-01-02 11:50:00,32.02,32.02,31.84,31.84,22557.0,26.1587,26.1587,26.0117,26.0117,22557.0
2019-01-02 12:00:00,31.84,31.84,31.73,31.76,15404.0,26.0117,26.0117,25.9218,25.9463,15404.0
2019-01-02 12:10:00,31.76,31.81,31.56,31.56,16294.0,25.9463,25.9872,25.7829,25.7829,16294.0
2019-01-02 12:20:00,31.57,31.59,31.49,31.57,16435.0,25.7911,25.8074,25.7257,25.7911,16435.0
2019-01-02 12:30:00,31.58,31.73,31.56,31.72,10833.0,25.7993,25.9218,25.7829,25.9136,10833.0
2019-01-02 12:40:00,31.73,31.8,31.71,31.72,19591.0,25.9218,25.979,25.9055,25.9136,19591.0
2019-01-02 12:50:00,31.72,31.77,31.68,31.74,7423.0,25.9136,25.9545,25.881,25.93,7423.0
2019-01-02 13:00:00,31.75,31.88,31.75,31.88,28225.0,25.9382,26.0444,25.9382,26.0444,28225.0
2019-01-02 13:10:00,31.9,32.02,31.8,31.84,32943.0,26.0607,26.1587,25.979,26.0117,32943.0
2019-01-02 13:20:00,31.84,31.96,31.82,31.91,39442.0,26.0117,26.1097,25.9953,26.0689,39442.0
2019-01-02 13:30:00,31.91,31.94,31.78,31.87,21395.0,26.0689,26.0934,25.9627,26.0362,21395.0
2019-01-02 13:40:00,31.87,31.99,31.83,31.99,26692.0,26.0362,26.1342,26.0035,26.1342,26692.0
2019-01-02 13:50:00,31.99,32.07,31.98,32.05,49095.0,26.1342,26.1996,26.1261,26.1832,49095.0
2019-01-02 14:00:00,32.04,32.04,31.86,31.92,22127.0,26.1751,26.1751,26.028,26.077,22127.0
2019-01-02 14:10:00,31.9,31.91,31.79,31.83,28308.0,26.0607,26.0689,25.9708,26.0035,28308.0
2019-01-02 14:20:00,31.81,31.87,31.79,31.81,26742.0,25.9872,26.0362,25.9708,25.9872,26742.0
2019-01-02 14:30:00,31.82,31.94,31.82,31.9,23710.0,25.9953,26.0934,25.9953,26.0607,23710.0
2019-01-02 14:40:00,31.89,31.89,31.71,31.73,27404.0,26.0525,26.0525,25.9055,25.9218,27404.0
2019-01-02 14:50:00,31.74,31.77,31.68,31.72,22596.0,25.93,25.9545,25.881,25.9136,22596.0
2019-01-02 15:00:00,31.72,31.77,31.58,31.63,24955.0,25.9136,25.9545,25.7993,25.8401,24955.0
2019-01-02 15:10:00,31.63,31.67,31.58,31.59,32689.0,25.8401,25.8728,25.7993,25.8074,32689.0
2019-01-02 15:20:00,31.59,31.75,31.56,31.67,41089.0,25.8074,25.9382,25.7829,25.8728,41089.0
2019-01-02 15:30:00,31.66,31.83,31.58,31.74,47784.0,25.8646,26.0035,25.7993,25.93,47784.0
2019-01-02 15:40:00,31.74,31.78,31.68,31.69,68681.0,25.93,25.9627,25.881,25.8891,68681.0
2019-01-02 15:50:00,31.68,31.82,31.66,31.78,257620.0,25.881,25.9953,25.8646,25.9627,257620.0
2019-01-03 09:30:00,31.67,31.67,31.23,31.51,33209.0,25.8728,25.8728,25.5133,25.7421,33209.0
2019-01-03 09:40:00,31.5,31.69,31.37,31.62,13847.0,25.7339,25.8891,25.6277,25.832,13847.0
2019-01-03 09:50:00,31.59,31.85,31.57,31.77,10355.0,25.8074,26.0198,25.7911,25.9545,10355.0
2019-01-03 10:00:00,31.77,32.04,31.64,31.83,88529.0,25.9545,26.1751,25.8483,26.0035,88529.0
2019-01-03 10:10:00,31.83,31.89,31.68,31.8,32801.0,26.0035,26.0525,25.881,25.979,32801.0
2019-01-03 10:20:00,31.79,31.95,31.77,31.89,16332.0,25.9708,26.1015,25.9545,26.0525,16332.0
2019-01-03 10:30:00,31.88,31.88,31.72,31.76,38509.0,26.0444,26.0444,25.9136,25.9463,38509.0
2019-01-03 10:40:00,31.82,31.98,31.77,31.85,57817.0,25.9953,26.1261,25.9545,26.0198,57817.0
2019-01-03 10:50:00,31.87,31.98,31.85,31.98,21145.0,26.0362,26.1261,26.0198,26.1261,21145.0
2019-01-03 11:00:00,32.03,32.09,32.0,32.02,22662.0,26.1669,26.2159,26.1424,26.1587,22662.0
2019-01-03 11:10:00,32.02,32.29,32.02,32.24,34118.0,26.1587,26.3793,26.1587,26.3385,34118.0
2019-01-03 11:20:00,32.24,32.36,32.24,32.32,23645.0,26.3385,26.4365,26.3385,26.4038,23645.0
2019-01-03 11:30:00,32.33,32.45,32.31,32.44,15140.0,26.412,26.51,26.3956,26.5018,15140.0
2019-01-03 11:40:00,32.45,32.53,32.4,32.46,26757.0,26.51,26.5754,26.4692,26.5182,26757.0
2019-01-03 11:50:00,32.47,32.73,32.43,32.67,147509.0,26.5264,26.7388,26.4937,26.6897,147509.0
2019-01-03 12:00:00,32.67,32.69,32.51,32.56,152999.0,26.6897,26.7061,26.559,26.5999,152999.0
2019-01-03 12:10:00,32.59,32.85,32.57,32.7,135319.0,26.6244,26.8368,26.6081,26.7143,135319.0
2019-01-03 12:20:00,32.71,32.94,32.71,32.79,151184.0,26.7224,26.9103,26.7224,26.7878,151184.0
2019-01-03 12:30:00,32.8,32.99,32.78,32.86,37676.0,26.796,26.9512,26.7796,26.845,37676.0
2019-01-03 12:40:00,32.88,32.98,32.81,32.95,89363.0,26.8613,26.943,26.8041,26.9185,89363.0
2019-01-03 12:50:00,32.94,33.09,32.91,33.08,21551.0,26.9103,27.0329,26.8858,27.0247,21551.0
2019-01-03 13:00:00,33.08,33.14,32.98,33.0,20298.0,27.0247,27.0737,26.943,26.9593,20298.0
2019-01-03 13:10:00,33.01,33.02,32.73,32.73,37559.0,26.9675,26.9757,26.7388,26.7388,37559.0
2019-01-03 13:20:00,32.74,32.81,32.71,32.8,77743.0,26.7469,26.8041,26.7224,26.796,77743.0
2019-01-03 13:30:00,32.79,32.79,32.65,32.79,20082.0,26.7878,26.7878,26.6734,26.7878,20082.0
2019-01-03 13:40:00,32.78,32.87,32.72,32.74,13870.0,26.7796,26.8531,26.7306,26.7469,13870.0
2019-01-03 13:50:00,32.73,32.74,32.61,32.67,18737.0,26.7388,26.7469,26.6407,26.6897,18737.0
2019-01-03 14:00:00,32.65,32.66,32.55,32.6,23795.0,26.6734,26.6816,26.5917,26.6326,23795.0
2019-01-03 14:10:00,32.59,32.69,32.48,32.56,22033.0,26.6244,26.7061,26.5345,26.5999,22033.0
2019-01-03 14:20:00,32.55,32.59,32.38,32.59,53453.0,26.5917,26.6244,26.4528,26.6244,53453.0
2019-01-03 14:30:00,32.61,32.65,32.55,32.63,53127.0,26.6407,26.6734,26.5917,26.6571,53127.0
2019-01-03 14:40:00,32.62,32.66,32.49,32.53,23615.0,26.6489,26.6816,26.5427,26.5754,23615.0
2019-01-03 14:50:00,32.54,32.55,32.48,32.53,77239.0,26.5835,26.5917,26.5345,26.5754,77239.0
2019-01-03 15:00:00,32.53,32.56,32.45,32.48,19104.0,26.5754,26.5999,26.51,26.5345,19104.0
2019-01-03 15:10:00,32.47,32.48,32.39,32.47,20103.0,26.5264,26.5345,26.461,26.5264,20103.0
2019-01-03 15:20:00,32.47,32.58,32.41,32.42,178963.0,26.5264,26.6162,26.4773,26.4855,178963.0
2019-01-03 15:30:00,32.43,32.55,32.4,32.4,40451.0,26.4937,26.5917,26.4692,26.4692,40451.0
2019-01-03 15:40:00,32.39,32.5,32.39,32.47,97794.0,26.461,26.5509,26.461,26.5264,97794.0
2019-01-03 15:50:00,32.47,32.53,32.39,32.4,263344.0,26.5264,26.5754,26.461,26.4692,263344.0
2019-01-04 09:30:00,32.19,33.18,32.19,33.03,72595.0,26.2976,27.1064,26.2976,26.9839,72595.0
2019-01-04 09:40:00,32.99,33.31,32.83,32.95,50393.0,26.9512,27.2126,26.8205,26.9185,50393.0
2019-01-04 09:50:00,32.95,33.12,32.94,32.99,51334.0,26.9185,27.0574,26.9103,26.9512,51334.0
2019-01-04 10:00:00,33.01,33.17,32.96,33.11,45242.0,26.9675,27.0982,26.9267,27.0492,45242.0
2019-01-04 10:10:00,33.11,33.11,32.86,33.0,39000.0,27.0492,27.0492,26.845,26.9593,39000.0
2019-01-04 10:20:00,32.98,33.42,32.95,33.41,46661.0,26.943,27.3025,26.9185,27.2943,46661.0
2019-01-04 10:30:00,33.41,33.43,33.25,33.29,51753.0,27.2943,27.3106,27.1636,27.1963,51753.0
2019-01-04 10:40:00,33.29,33.47,32.95,32.97,304103.0,27.1963,27.3433,26.9185,26.9348,304103.0
2019-01-04 10:50:00,32.99,33.07,32.89,32.89,26180.0,26.9512,27.0165,26.8695,26.8695,26180.0
2019-01-04 11:00:00,32.87,33.17,32.87,33.13,34023.0,26.8531,27.0982,26.8531,27.0655,34023.0
2019-01-04 11:10:00,33.15,33.25,33.0,33.07,32601.0,27.0819,27.1636,26.9593,27.0165,32601.0
2019-01-04 11:20:00,33.08,33.08,32.83,32.88,29603.0,27.0247,27.0247,26.8205,26.8613,29603.0
2019-01-04 11:30:00,32.88,32.88,32.68,32.73,40405.0,26.8613,26.8613,26.6979,26.7388,40405.0
2019-01-04 11:40:00,32.73,32.91,32.72,32.89,20605.0,26.7388,26.8858,26.7306,26.8695,20605.0
2019-01-04 11:50:00,32.89,32.99,32.83,32.86,21702.0,26.8695,26.9512,26.8205,26.845,21702.0
2019-01-04 12:00:00,32.85,32.85,32.64,32.74,20281.0,26.8368,26.8368,26.6652,26.7469,20281.0
2019-01-04 12:10:00,32.73,32.86,32.7,32.84,19737.0,26.7388,26.845,26.7143,26.8286,19737.0
2019-01-04 12:20:00,32.84,32.88,32.8,32.83,15147.0,26.8286,26.8613,26.796,26.8205,15147.0
2019-01-04 12:30:00,32.84,32.95,32.76,32.93,17198.0,26.8286,26.9185,26.7633,26.9022,17198.0
2019-01-04 12:40:00,32.94,33.03,32.93,33.01,22394.0,26.9103,26.9839,26.9022,26.9675,22394.0
2019-01-04 12:50:00,33.01,33.01,32.93,32.96,20723.0,26.9675,26.9675,26.9022,26.9267,20723.0
2019-01-04 13:00:00,32.96,33.09,32.96,33.07,23725.0,26.9267,27.0329,26.9267,27.0165,23725.0
2019-01-04 13:10:00,33.08,33.12,33.03,33.11,24467.0,27.0247,27.0574,26.9839,27.0492,24467.0
2019-01-04 13:20:00,33.1,33.15,33.07,33.07,20735.0,27.041,27.0819,27.0165,27.0165,20735.0
2019-01-04 13:30:00,33.09,33.14,33.05,33.05,25986.0,27.0329,27.0737,27.0002,27.0002,25986.0
2019-01-04 13:40:00,33.06,33.12,32.97,33.12,30348.0,27.0084,27.0574,26.9348,27.0574,30348.0
2019-01-04 13:50:00,33.11,33.14,33.03,33.08,25585.0,27.0492,27.0737,26.9839,27.0247,25585.0
2019-01-04 14:00:00,33.08,33.09,32.94,32.99,37511.0,27.0247,27.0329,26.9103,26.9512,37511.0
2019-01-04 14:10:00,33.0,33.05,32.98,33.03,27726.0,26.9593,27.0002,26.943,26.9839,27726.0
2019-01-04 14:20:00,33.02,33.2,33.02,33.2,89004.0,26.9757,27.1227,26.9757,27.1227,89004.0
2019-01-04 14:30:00,33.21,33.24,33.18,33.22,40551.0,27.1309,27.1554,27.1064,27.1391,40551.0
2019-01-04 14:40:00,33.22,33.26,33.11,33.17,34832.0,27.1391,27.1717,27.0492,27.0982,34832.0
2019-01-04 14:50:00,33.16,33.17,33.11,33.16,34164.0,27.0901,27.0982,27.0492,27.0901,34164.0
2019-01-04 15:00:00,33.14,33.23,33.13,33.15,37842.0,27.0737,27.1472,27.0655,27.0819,37842.0
2019-01-04 15:10:00,33.14,33.27,33.14,33.23,33203.0,27.0737,27.1799,27.0737,27.1472,33203.0
2019-01-04 15:20:00,33.24,33.24,33.02,33.03,39876.0,27.1554,27.1554,26.9757,26.9839,39876.0
2019-01-04 15:30:00,33.02,33.1,32.99,33.0,51786.0,26.9757,27.041,26.9512,26.9593,51786.0
2019-01-04 15:40:00,33.0,33.07,32.88,33.05,128131.0,26.9593,27.0165,26.8613,27.0002,128131.0
2019-01-04 15:50:00,33.05,33.24,33.04,33.18,272286.0,27.0002,27.1554,26.992,27.1064,272286.0
2019-01-07 09:30:00,33.17,33.24,32.73,33.13,74906.0,27.0982,27.1554,26.7388,27.0655,74906.0
2019-01-07 09:40:00,33.21,33.4,33.06,33.13,22913.0,27.1309,27.2861,27.0084,27.0655,22913.0
2019-01-07 09:50:00,33.15,33.23,32.96,33.07,16522.0,27.0819,27.1472,26.9267,27.0165,16522.0
2019-01-07 10:00:00,33.02,33.12,32.82,32.91,53144.0,26.9757,27.0574,26.8123,26.8858,53144.0
2019-01-07 10:10:00,32.89,33.01,32.83,33.01,30571.0,26.8695,26.9675,26.8205,26.9675,30571.0
2019-01-07 10:20:00,32.99,33.01,32.88,32.93,70218.0,26.9512,26.9675,26.8613,26.9022,70218.0
2019-01-07 10:30:00,32.94,33.06,32.88,33.0,44331.0,26.9103,27.0084,26.8613,26.9593,44331.0
2019-01-07 10:40:00,33.0,33.18,32.99,33.1,58121.0,26.9593,27.1064,26.9512,27.041,58121.0
2019-01-07 10:50:00,33.12,33.29,33.11,33.15,27049.0,27.0574,27.1963,27.0492,27.0819,27049.0
2019-01-07 11:00:00,33.15,33.23,33.13,33.18,44509.0,27.0819,27.1472,27.0655,27.1064,44509.0
2019-01-07 11:10:00,33.18,33.33,33.16,33.31,55711.0,27.1064,27.2289,27.0901,27.2126,55711.0
2019-01-07 11:20:00,33.31,33.4,33.31,33.37,75093.0,27.2126,27.2861,27.2126,27.2616,75093.0
2019-01-07 11:30:00,33.38,33.49,33.36,33.39,30037.0,27.2698,27.3596,27.2534,27.278,30037.0
2019-01-07 11:40:00,33.4,33.54,33.37,33.49,53670.0,27.2861,27.4005,27.2616,27.3596,53670.0
2019-01-07 11:50:00,33.49,33.63,33.47,33.63,23608.0,27.3596,27.474,27.3433,27.474,23608.0
2019-01-07 12:00:00,33.63,33.63,33.48,33.51,32398.0,27.474,27.474,27.3515,27.376,32398.0
2019-01-07 12:10:00,33.52,33.68,33.52,33.67,38148.0,27.3842,27.5149,27.3842,27.5067,38148.0
2019-01-07 12:20:00,33.66,33.72,33.61,33.69,27624.0,27.4985,27.5475,27.4577,27.523,27624.0
2019-01-07 12:30:00,33.7,33.78,33.66,33.73,27386.0,27.5312,27.5966,27.4985,27.5557,27386.0
2019-01-07 12:40:00,33.74,33.78,33.63,33.78,35647.0,27.5639,27.5966,27.474,27.5966,35647.0
2019-01-07 12:50:00,33.78,33.9,33.74,33.83,39784.0,27.5966,27.6946,27.5639,27.6374,39784.0
2019-01-07 13:00:00,33.82,33.9,33.81,33.9,24316.0,27.6292,27.6946,27.6211,27.6946,24316.0
2019-01-07 13:10:00,33.9,33.93,33.76,33.81,33453.0,27.6946,27.7191,27.5802,27.6211,33453.0
2019-01-07 13:20:00,33.8,33.81,33.73,33.75,33919.0,27.6129,27.6211,27.5557,27.5721,33919.0
2019-01-07 13:30:00,33.76,33.82,33.71,33.77,29773.0,27.5802,27.6292,27.5394,27.5884,29773.0
2019-01-07 13:40:00,33.76,33.77,33.55,33.55,27493.0,27.5802,27.5884,27.4087,27.4087,27493.0
2019-01-07 13:50:00,33.54,33.54,33.43,33.43,27931.0,27.4005,27.4005,27.3106,27.3106,27931.0
2019-01-07 14:00:00,33.42,33.48,33.36,33.4,36464.0,27.3025,27.3515,27.2534,27.2861,36464.0
2019-01-07 14:10:00,33.4,33.4,33.19,33.25,42425.0,27.2861,27.2861,27.1146,27.1636,42425.0
2019-01-07 14:20:00,33.24,33.3,33.15,33.18,32647.0,27.1554,27.2044,27.0819,27.1064,32647.0
2019-01-07 14:30:00,33.18,33.21,33.13,33.15,26856.0,27.1064,27.1309,27.0655,27.0819,26856.0
2019-01-07 14:40:00,33.15,33.15,33.03,33.04,38947.0,27.0819,27.0819,26.9839,26.992,38947.0
2019-01-07 14:50:00,33.04,33.07,32.97,33.01,45232.0,26.992,27.0165,26.9348,26.9675,45232.0
2019-01-07 15:00:00,33.01,33.12,33.0,33.12,40599.0,26.9675,27.0574,26.9593,27.0574,40599.0
2019-01-07 15:10:00,33.13,33.15,33.07,33.13,38314.0,27.0655,27.0819,27.0165,27.0655,38314.0
2019-01-07 15:20:00,33.12,33.13,33.05,33.06,42020.0,27.0574,27.0655,27.0002,27.0084,42020.0
2019-01-07 15:30:00,33.07,33.08,32.98,33.04,64196.0,27.0165,27.0247,26.943,26.992,64196.0
2019-01-07 15:40:00,33.04,33.04,32.97,33.01,123472.0,26.992,26.992,26.9348,26.9675,123472.0
2019-01-07 15:50:00,33.0,33.0,32.92,32.98,209403.0,26.9593,26.9593,26.894,26.943,209403.0
2019-01-08 09:30:00,33.31,33.57,32.77,32.8,69113.0,27.2126,27.425,26.7714,26.796,69113.0
2019-01-08 09:40:00,32.86,32.88,32.55,32.67,45328.0,26.845,26.8613,26.5917,26.6897,45328.0
2019-01-08 09:50:00,32.67,32.68,32.24,32.33,49574.0,26.6897,26.6979,26.3385,26.412,49574.0
2019-01-08 10:00:00,32.36,32.44,32.16,32.36,66243.0,26.4365,26.5018,26.2731,26.4365,66243.0
2019-01-08 10:10:00,32.37,32.42,32.15,32.2,72739.0,26.4447,26.4855,26.2649,26.3058,72739.0
2019-01-08 10:20:00,32.19,32.26,32.13,32.14,32354.0,26.2976,26.3548,26.2486,26.2568,32354.0
2019-01-08 10:30:00,32.16,32.17,32.0,32.13,43786.0,26.2731,26.2813,26.1424,26.2486,43786.0
2019-01-08 10:40:00,32.15,32.24,32.13,32.2,29009.0,26.2649,26.3385,26.2486,26.3058,29009.0
2019-01-08 10:50:00,32.22,32.38,32.22,32.38,35733.0,26.3221,26.4528,26.3221,26.4528,35733.0
2019-01-08 11:00:00,32.42,32.52,32.42,32.44,24545.0,26.4855,26.5672,26.4855,26.5018,24545.0
2019-01-08 11:10:00,32.42,32.43,32.31,32.32,18229.0,26.4855,26.4937,26.3956,26.4038,18229.0
2019-01-08 11:20:00,32.35,32.35,32.24,32.3,48252.0,26.4283,26.4283,26.3385,26.3875,48252.0
2019-01-08 11:30:00,32.29,32.35,32.21,32.33,26120.0,26.3793,26.4283,26.314,26.412,26120.0
2019-01-08 11:40:00,32.35,32.42,32.32,32.41,33162.0,26.4283,26.4855,26.4038,26.4773,33162.0
2019-01-08 11:50:00,32.42,32.46,32.37,32.46,26851.0,26.4855,26.5182,26.4447,26.5182,26851.0
2019-01-08 12:00:00,32.46,32.64,32.46,32.64,22293.0,26.5182,26.6652,26.5182,26.6652,22293.0
2019-01-08 12:10:00,32.64,32.67,32.59,32.64,15218.0,26.6652,26.6897,26.6244,26.6652,15218.0
2019-01-08 12:20:00,32.63,32.75,32.61,32.68,27967.0,26.6571,26.7551,26.6407,26.6979,27967.0
2019-01-08 12:30:00,32.69,32.71,32.58,32.61,13503.0,26.7061,26.7224,26.6162,26.6407,13503.0
2019-01-08 12:40:00,32.61,32.72,32.51,32.51,15328.0,26.6407,26.7306,26.559,26.559,15328.0
2019-01-08 12:50:00,32.51,32.58,32.49,32.55,23210.0,26.559,26.6162,26.5427,26.5917,23210.0
2019-01-08 13:00:00,32.55,32.65,32.55,32.57,15757.0,26.5917,26.6734,26.5917,26.6081,15757.0
2019-01-08 13:10:00,32.57,32.64,32.56,32.59,15436.0,26.6081,26.6652,26.5999,26.6244,15436.0
2019-01-08 13:20:00,32.59,32.62,32.56,32.62,15091.0,26.6244,26.6489,26.5999,26.6489,15091.0
2019-01-08 13:30:00,32.61,32.65,32.58,32.63,19416.0,26.6407,26.6734,26.6162,26.6571,19416.0
2019-01-08 13:40:00,32.62,32.65,32.57,32.58,12278.0,26.6489,26.6734,26.6081,26.6162,12278.0
2019-01-08 13:50:00,32.58,32.65,32.56,32.61,18227.0,26.6162,26.6734,26.5999,26.6407,18227.0
2019-01-08 14:00:00,32.6,32.67,32.59,32.61,25818.0,26.6326,26.6897,26.6244,26.6407,25818.0
2019-01-08 14:10:00,32.62,32.7,32.62,32.66,22701.0,26.6489,26.7143,26.6489,26.6816,22701.0
2019-01-08 14:20:00,32.66,32.85,32.6,32.81,61334.0,26.6816,26.8368,26.6326,26.8041,61334.0
2019-01-08 14:30:00,32.81,32.82,32.68,32.68,33227.0,26.8041,26.8123,26.6979,26.6979,33227.0
2019-01-08 14:40:00,32.68,32.73,32.67,32.71,33625.0,26.6979,26.7388,26.6897,26.7224,33625.0
2019-01-08 14:50:00,32.71,32.83,32.68,32.78,35244.0,26.7224,26.8205,26.6979,26.7796,35244.0
2019-01-08 15:00:00,32.77,32.92,32.76,32.92,53769.0,26.7714,26.894,26.7633,26.894,53769.0
2019-01-08 15:10:00,32.91,32.95,32.87,32.92,40081.0,26.8858,26.9185,26.8531,26.894,40081.0
2019-01-08 15:20:00,32.92,32.98,32.88,32.96,86595.0,26.894,26.943,26.8613,26.9267,86595.0
2019-01-08 15:30:00,32.97,33.05,32.97,33.0,64923.0,26.9348,27.0002,26.9348,26.9593,64923.0
2019-01-08 15:40:00,33.0,33.1,32.99,33.1,113825.0,26.9593,27.041,26.9512,27.041,113825.0
2019-01-08 15:50:00,33.09,33.1,33.0,33.08,210894.0,27.0329,27.041,26.9593,27.0247,210894.0
2019-01-09 09:30:00,33.15,33.46,32.93,32.97,54382.0,27.0819,27.3351,26.9022,26.9348,54382.0
2019-01-09 09:40:00,32.95,33.55,32.94,33.51,51020.0,26.9185,27.4087,26.9103,27.376,51020.0
2019-01-09 09:50:00,33.5,33.71,33.5,33.65,20862.0,27.3678,27.5394,27.3678,27.4904,20862.0
2019-01-09 10:00:00,33.69,33.96,33.69,33.92,47647.0,27.523,27.7436,27.523,27.7109,47647.0
2019-01-09 10:10:00,33.95,34.09,33.8,34.02,42350.0,27.7354,27.8498,27.6129,27.7926,42350.0
2019-01-09 10:20:00,34.04,34.47,34.03,34.46,210959.0,27.809,28.1603,27.8008,28.1521,210959.0
2019-01-09 10:30:00,34.47,34.48,34.18,34.38,61446.0,28.1603,28.1684,27.9233,28.0867,61446.0
2019-01-09 10:40:00,34.36,34.38,34.02,34.05,44050.0,28.0704,28.0867,27.7926,27.8171,44050.0
2019-01-09 10:50:00,34.06,34.07,33.84,33.93,41904.0,27.8253,27.8335,27.6456,27.7191,41904.0
2019-01-09 11:00:00,33.92,34.21,33.9,34.2,54581.0,27.7109,27.9479,27.6946,27.9397,54581.0
2019-01-09 11:10:00,34.23,34.25,33.91,33.91,94077.0,27.9642,27.9805,27.7028,27.7028,94077.0
2019-01-09 11:20:00,33.91,33.98,33.84,33.95,18482.0,27.7028,27.76,27.6456,27.7354,18482.0
2019-01-09 11:30:00,33.96,33.97,33.72,33.79,31622.0,27.7436,27.7518,27.5475,27.6047,31622.0
2019-01-09 11:40:00,33.79,33.85,33.72,33.84,19695.0,27.6047,27.6537,27.5475,27.6456,19695.0
2019-01-09 11:50:00,33.84,34.09,33.82,34.01,32328.0,27.6456,27.8498,27.6292,27.7845,32328.0
2019-01-09 12:00:00,34.01,34.03,33.88,33.9,86179.0,27.7845,27.8008,27.6783,27.6946,86179.0
2019-01-09 12:10:00,33.89,34.09,33.89,34.08,28853.0,27.6864,27.8498,27.6864,27.8416,28853.0
2019-01-09 12:20:00,34.08,34.2,34.08,34.15,30726.0,27.8416,27.9397,27.8416,27.8988,30726.0
2019-01-09 12:30:00,34.16,34.26,34.13,34.17,28804.0,27.907,27.9887,27.8825,27.9152,28804.0
2019-01-09 12:40:00,34.18,34.24,34.18,34.2,34089.0,27.9233,27.9724,27.9233,27.9397,34089.0
2019-01-09 12:50:00,34.22,34.28,34.09,34.1,63679.0,27.956,28.005,27.8498,27.858,63679.0
2019-01-09 13:00:00,34.11,34.22,34.1,34.16,33419.0,27.8662,27.956,27.858,27.907,33419.0
2019-01-09 13:10:00,34.16,34.29,34.14,34.23,32742.0,27.907,28.0132,27.8907,27.9642,32742.0
2019-01-09 13:20:00,34.22,34.35,34.17,34.33,56057.0,27.956,28.0622,27.9152,28.0459,56057.0
2019-01-09 13:30:00,34.3,34.38,34.14,34.18,60501.0,28.0214,28.0867,27.8907,27.9233,60501.0
2019-01-09 13:40:00,34.18,34.42,34.17,34.42,57233.0,27.9233,28.1194,27.9152,28.1194,57233.0
2019-01-09 13:50:00,34.4,34.43,34.29,34.41,26737.0,28.1031,28.1276,28.0132,28.1112,26737.0
2019-01-09 14:00:00,34.41,34.57,34.36,34.56,42648.0,28.1112,28.242,28.0704,28.2338,42648.0
2019-01-09 14:10:00,34.55,34.56,34.33,34.37,60062.0,28.2256,28.2338,28.0459,28.0786,60062.0
2019-01-09 14:20:00,34.35,34.36,34.25,34.3,47589.0,28.0622,28.0704,27.9805,28.0214,47589.0
2019-01-09 14:30:00,34.3,34.31,34.17,34.28,66536.0,28.0214,28.0295,27.9152,28.005,66536.0
2019-01-09 14:40:00,34.26,34.48,34.26,34.48,35208.0,27.9887,28.1684,27.9887,28.1684,35208.0
2019-01-09 14:50:00,34.47,34.48,34.4,34.42,36035.0,28.1603,28.1684,28.1031,28.1194,36035.0
2019-01-09 15:00:00,34.42,34.46,34.38,34.4,30756.0,28.1194,28.1521,28.0867,28.1031,30756.0
2019-01-09 15:10:00,34.4,34.41,34.35,34.39,37177.0,28.1031,28.1112,28.0622,28.0949,37177.0
2019-01-09 15:20:00,34.39,34.4,34.16,34.16,38133.0,28.0949,28.1031,27.907,27.907,38133.0
2019-01-09 15:30:00,34.16,34.18,34.05,34.09,51550.0,27.907,27.9233,27.8171,27.8498,51550.0
2019-01-09 15:40:00,34.08,34.11,34.04,34.1,83593.0,27.8416,27.8662,27.809,27.858,83593.0
2019-01-09 15:50:00,34.1,34.2,34.06,34.15,171617.0,27.858,27.9397,27.8253,27.8988,171617.0
2019-01-10 09:30:00,33.06,33.46,32.65,32.8,56497.0,27.0084,27.3351,26.6734,26.796,56497.0
2019-01-10 09:40:00,32.66,32.83,32.49,32.49,52939.0,26.6816,26.8205,26.5427,26.5427,52939.0
2019-01-10 09:50:00,32.51,32.9,32.49,32.78,63853.0,26.559,26.8776,26.5427,26.7796,63853.0
2019-01-10 10:00:00,32.78,32.82,32.6,32.73,40125.0,26.7796,26.8123,26.6326,26.7388,40125.0
2019-01-10 10:10:00,32.73,32.93,32.72,32.9,44312.0,26.7388,26.9022,26.7306,26.8776,44312.0
2019-01-10 10:20:00,32.91,33.22,32.81,33.22,74558.0,26.8858,27.1391,26.8041,27.1391,74558.0
2019-01-10 10:30:00,33.19,33.35,33.16,33.3,41232.0,27.1146,27.2453,27.0901,27.2044,41232.0
2019-01-10 10:40:00,33.3,33.32,33.14,33.24,58592.0,27.2044,27.2208,27.0737,27.1554,58592.0
2019-01-10 10:50:00,33.24,33.33,33.01,33.08,36914.0,27.1554,27.2289,26.9675,27.0247,36914.0
2019-01-10 11:00:00,33.1,33.28,32.98,33.22,26510.0,27.041,27.1881,26.943,27.1391,26510.0
2019-01-10 11:10:00,33.21,33.44,33.17,33.32,37624.0,27.1309,27.3188,27.0982,27.2208,37624.0
2019-01-10 11:20:00,33.31,33.43,33.25,33.35,21546.0,27.2126,27.3106,27.1636,27.2453,21546.0
2019-01-10 11:30:00,33.34,33.46,33.31,33.36,18004.0,27.2371,27.3351,27.2126,27.2534,18004.0
2019-01-10 11:40:00,33.37,33.44,33.29,33.38,79386.0,27.2616,27.3188,27.1963,27.2698,79386.0
2019-01-10 11:50:00,33.38,33.45,33.31,33.43,35274.0,27.2698,27.327,27.2126,27.3106,35274.0
2019-01-10 12:00:00,33.4,33.4,33.15,33.16,34021.0,27.2861,27.2861,27.0819,27.0901,34021.0
2019-01-10 12:10:00,33.16,33.19,33.1,33.1,28291.0,27.0901,27.1146,27.041,27.041,28291.0
2019-01-10 12:20:00,33.09,33.18,33.04,33.16,23357.0,27.0329,27.1064,26.992,27.0901,23357.0
2019-01-10 12:30:00,33.15,33.17,33.1,33.14,51646.0,27.0819,27.0982,27.041,27.0737,51646.0
2019-01-10 12:40:00,33.15,33.27,33.13,33.24,20098.0,27.0819,27.1799,27.0655,27.1554,20098.0
2019-01-10 12:50:00,33.24,33.32,33.21,33.28,9266.0,27.1554,27.2208,27.1309,27.1881,9266.0
2019-01-10 13:00:00,33.27,33.36,33.21,33.3,26493.0,27.1799,27.2534,27.1309,27.2044,26493.0
2019-01-10 13:10:00,33.3,33.35,33.24,33.3,29874.0,27.2044,27.2453,27.1554,27.2044,29874.0
2019-01-10 13:20:00,33.3,33.33,33.26,33.28,22609.0,27.2044,27.2289,27.1717,27.1881,22609.0
2019-01-10 13:30:00,33.28,33.29,33.19,33.2,15322.0,27.1881,27.1963,27.1146,27.1227,15322.0
2019-01-10 13:40:00,33.19,33.29,33.09,33.15,80196.0,27.1146,27.1963,27.0329,27.0819,80196.0
2019-01-10 13:50:00,33.17,33.28,33.16,33.24,16934.0,27.0982,27.1881,27.0901,27.1554,16934.0
2019-01-10 14:00:00,33.25,33.42,33.25,33.42,15056.0,27.1636,27.3025,27.1636,27.3025,15056.0
2019-01-10 14:10:00,33.45,33.48,33.37,33.41,11450.0,27.327,27.3515,27.2616,27.2943,11450.0
2019-01-10 14:20:00,33.42,33.51,33.35,33.39,21238.0,27.3025,27.376,27.2453,27.278,21238.0
2019-01-10 14:30:00,33.4,33.42,33.36,33.38,30397.0,27.2861,27.3025,27.2534,27.2698,30397.0
2019-01-10 14:40:00,33.38,33.41,33.27,33.3,30736.0,27.2698,27.2943,27.1799,27.2044,30736.0
2019-01-10 14:50:00,33.3,33.31,33.18,33.23,51802.0,27.2044,27.2126,27.1064,27.1472,51802.0
2019-01-10 15:00:00,33.23,33.3,33.15,33.25,38261.0,27.1472,27.2044,27.0819,27.1636,38261.0
2019-01-10 15:10:00,33.22,33.32,33.18,33.31,31790.0,27.1391,27.2208,27.1064,27.2126,31790.0
2019-01-10 15:20:00,33.31,33.42,33.29,33.38,22492.0,27.2126,27.3025,27.1963,27.2698,22492.0
2019-01-10 15:30:00,33.38,33.44,33.35,33.36,33012.0,27.2698,27.3188,27.2453,27.2534,33012.0
2019-01-10 15:40:00,33.36,33.38,33.3,33.31,77119.0,27.2534,27.2698,27.2044,27.2126,77119.0
2019-01-10 15:50:00,33.3,33.33,33.21,33.25,162661.0,27.2044,27.2289,27.1309,27.1636,162661.0
2019-01-11 09:30:00,33.15,33.75,32.79,33.62,18783.0,27.0819,27.5721,26.7878,27.4659,18783.0
2019-01-11 09:40:00,33.75,33.77,33.31,33.36,15034.0,27.5721,27.5884,27.2126,27.2534,15034.0
2019-01-11 09:50:00,33.35,33.41,33.15,33.21,28718.0,27.2453,27.2943,27.0819,27.1309,28718.0
2019-01-11 10:00:00,33.2,33.4,33.06,33.34,18956.0,27.1227,27.2861,27.0084,27.2371,18956.0
2019-01-11 10:10:00,33.34,33.47,33.34,33.39,12168.0,27.2371,27.3433,27.2371,27.278,12168.0
2019-01-11 10:20:00,33.38,33.42,33.19,33.27,21585.0,27.2698,27.3025,27.1146,27.1799,21585.0
2019-01-11 10:30:00,33.24,33.33,33.21,33.3,18176.0,27.1554,27.2289,27.1309,27.2044,18176.0
2019-01-11 10:40:00,33.29,33.3,33.18,33.2,18407.0,27.1963,27.2044,27.1064,27.1227,18407.0
2019-01-11 10:50:00,33.2,33.39,33.14,33.34,28597.0,27.1227,27.278,27.0737,27.2371,28597.0
2019-01-11 11:00:00,33.36,33.4,33.22,33.36,23884.0,27.2534,27.2861,27.1391,27.2534,23884.0
2019-01-11 11:10:00,33.36,33.41,33.27,33.41,16882.0,27.2534,27.2943,27.1799,27.2943,16882.0
2019-01-11 11:20:00,33.41,33.44,33.32,33.39,20249.0,27.2943,27.3188,27.2208,27.278,20249.0
2019-01-11 11:30:00,33.38,33.45,33.3,33.41,19006.0,27.2698,27.327,27.2044,27.2943,19006.0
2019-01-11 11:40:00,33.42,33.56,33.42,33.52,22706.0,27.3025,27.4168,27.3025,27.3842,22706.0
2019-01-11 11:50:00,33.51,33.59,33.51,33.52,19870.0,27.376,27.4413,27.376,27.3842,19870.0
2019-01-11 12:00:00,33.51,33.65,33.51,33.62,25496.0,27.376,27.4904,27.376,27.4659,25496.0
2019-01-11 12:10:00,33.63,33.69,33.59,33.59,25740.0,27.474,27.523,27.4413,27.4413,25740.0
2019-01-11 12:20:00,33.59,33.61,33.52,33.54,18484.0,27.4413,27.4577,27.3842,27.4005,18484.0
2019-01-11 12:30:00,33.55,33.78,33.55,33.77,36388.0,27.4087,27.5966,27.4087,27.5884,36388.0
2019-01-11 12:40:00,33.77,33.77,33.58,33.63,20904.0,27.5884,27.5884,27.4332,27.474,20904.0
2019-01-11 12:50:00,33.65,33.7,33.58,33.6,20185.0,27.4904,27.5312,27.4332,27.4495,20185.0
2019-01-11 13:00:00,33.59,33.71,33.56,33.64,36751.0,27.4413,27.5394,27.4168,27.4822,36751.0
2019-01-11 13:10:00,33.61,33.7,33.59,33.65,43641.0,27.4577,27.5312,27.4413,27.4904,43641.0
2019-01-11 13:20:00,33.64,33.66,33.59,33.65,40155.0,27.4822,27.4985,27.4413,27.4904,40155.0
2019-01-11 13:30:00,33.65,33.65,33.5,33.58,29914.0,27.4904,27.4904,27.3678,27.4332,29914.0
2019-01-11 13:40:00,33.58,33.61,33.45,33.46,16552.0,27.4332,27.4577,27.327,27.3351,16552.0
2019-01-11 13:50:00,33.46,33.54,33.45,33.51,20768.0,27.3351,27.4005,27.327,27.376,20768.0
2019-01-11 14:00:00,33.52,33.53,33.46,33.5,27478.0,27.3842,27.3923,27.3351,27.3678,27478.0
2019-01-11 14:10:00,33.5,33.57,33.38,33.38,24800.0,27.3678,27.425,27.2698,27.2698,24800.0
2019-01-11 14:20:00,33.39,33.48,33.36,33.45,35580.0,27.278,27.3515,27.2534,27.327,35580.0
2019-01-11 14:30:00,33.45,33.49,33.4,33.49,36470.0,27.327,27.3596,27.2861,27.3596,36470.0
2019-01-11 14:40:00,33.5,33.51,33.37,33.41,34637.0,27.3678,27.376,27.2616,27.2943,34637.0
2019-01-11 14:50:00,33.41,33.42,33.29,33.33,23133.0,27.2943,27.3025,27.1963,27.2289,23133.0
2019-01-11 15:00:00,33.33,33.4,33.3,33.34,21116.0,27.2289,27.2861,27.2044,27.2371,21116.0
2019-01-11 15:10:00,33.33,33.34,33.26,33.28,30996.0,27.2289,27.2371,27.1717,27.1881,30996.0
2019-01-11 15:20:00,33.28,33.28,33.17,33.19,28115.0,27.1881,27.1881,27.0982,27.1146,28115.0
2019-01-11 15:30:00,33.19,33.32,33.19,33.28,35427.0,27.1146,27.2208,27.1146,27.1881,35427.0
2019-01-11 15:40:00,33.27,33.37,33.27,33.35,58795.0,27.1799,27.2616,27.1799,27.2453,58795.0
2019-01-11 15:50:00,33.36,33.39,33.28,33.38,143161.0,27.2534,27.278,27.1881,27.2698,143161.0
2019-01-14 09:30:00,33.32,33.51,33.0,33.34,33929.0,27.2208,27.376,26.9593,27.2371,33929.0
2019-01-14 09:40:00,33.44,33.62,33.33,33.38,36961.0,27.3188,27.4659,27.2289,27.2698,36961.0
2019-01-14 09:50:00,33.39,33.8,33.36,33.73,62441.0,27.278,27.6129,27.2534,27.5557,62441.0
2019-01-14 10:00:00,33.73,34.34,33.73,34.34,56463.0,27.5557,28.0541,27.5557,28.0541,56463.0
2019-01-14 10:10:00,34.33,34.47,34.15,34.27,59068.0,28.0459,28.1603,27.8988,27.9969,59068.0
2019-01-14 10:20:00,34.27,34.49,34.27,34.37,39783.0,27.9969,28.1766,27.9969,28.0786,39783.0
2019-01-14 10:30:00,34.35,34.44,34.14,34.14,25996.0,28.0622,28.1357,27.8907,27.8907,25996.0
2019-01-14 10:40:00,34.14,34.17,34.05,34.05,32746.0,27.8907,27.9152,27.8171,27.8171,32746.0
2019-01-14 10:50:00,34.05,34.18,34.0,34.11,33650.0,27.8171,27.9233,27.7763,27.8662,33650.0
2019-01-14 11:00:00,34.08,34.14,33.95,33.95,21876.0,27.8416,27.8907,27.7354,27.7354,21876.0
2019-01-14 11:10:00,33.98,34.0,33.9,33.93,19362.0,27.76,27.7763,27.6946,27.7191,19362.0
2019-01-14 11:20:00,33.92,34.01,33.89,33.99,23946.0,27.7109,27.7845,27.6864,27.7681,23946.0
2019-01-14 11:30:00,34.0,34.09,33.97,34.04,23060.0,27.7763,27.8498,27.7518,27.809,23060.0
2019-01-14 11:40:00,34.06,34.15,34.05,34.1,14915.0,27.8253,27.8988,27.8171,27.858,14915.0
2019-01-14 11:50:00,34.1,34.1,33.94,33.94,18166.0,27.858,27.858,27.7273,27.7273,18166.0
2019-01-14 12:00:00,33.94,34.01,33.94,34.0,19971.0,27.7273,27.7845,27.7273,27.7763,19971.0
2019-01-14 12:10:00,33.99,34.0,33.94,33.97,22698.0,27.7681,27.7763,27.7273,27.7518,22698.0
2019-01-14 12:20:00,33.96,34.0,33.92,33.97,20934.0,27.7436,27.7763,27.7109,27.7518,20934.0
2019-01-14 12:30:00,33.96,33.98,33.92,33.98,15828.0,27.7436,27.76,27.7109,27.76,15828.0
2019-01-14 12:40:00,33.97,33.97,33.9,33.9,13536.0,27.7518,27.7518,27.6946,27.6946,13536.0
2019-01-14 12:50:00,33.92,33.93,33.89,33.91,18717.0,27.7109,27.7191,27.6864,27.7028,18717.0
2019-01-14 13:00:00,33.91,33.92,33.79,33.86,32474.0,27.7028,27.7109,27.6047,27.6619,32474.0
2019-01-14 13:10:00,33.86,33.96,33.86,33.93,16990.0,27.6619,27.7436,27.6619,27.7191,16990.0
2019-01-14 13:20:00,33.94,33.95,33.9,33.93,20084.0,27.7273,27.7354,27.6946,27.7191,20084.0
2019-01-14 13:30:00,33.94,33.96,33.88,33.88,46206.0,27.7273,27.7436,27.6783,27.6783,46206.0
2019-01-14 13:40:00,33.88,33.9,33.77,33.79,27002.0,27.6783,27.6946,27.5884,27.6047,27002.0
2019-01-14 13:50:00,33.79,33.8,33.74,33.76,17587.0,27.6047,27.6129,27.5639,27.5802,17587.0
2019-01-14 14:00:00,33.75,33.8,33.73,33.76,25596.0,27.5721,27.6129,27.5557,27.5802,25596.0
2019-01-14 14:10:00,33.77,33.78,33.65,33.65,23457.0,27.5884,27.5966,27.4904,27.4904,23457.0
2019-01-14 14:20:00,33.65,33.67,33.57,33.57,22752.0,27.4904,27.5067,27.425,27.425,22752.0
2019-01-14 14:30:00,33.58,33.71,33.57,33.7,23837.0,27.4332,27.5394,27.425,27.5312,23837.0
2019-01-14 14:40:00,33.7,33.74,33.62,33.65,64369.0,27.5312,27.5639,27.4659,27.4904,64369.0
2019-01-14 14:50:00,33.66,33.76,33.61,33.75,105043.0,27.4985,27.5802,27.4577,27.5721,105043.0
2019-01-14 15:00:00,33.75,33.78,33.69,33.7,31621.0,27.5721,27.5966,27.523,27.5312,31621.0
2019-01-14 15:10:00,33.7,33.74,33.68,33.7,80698.0,27.5312,27.5639,27.5149,27.5312,80698.0
2019-01-14 15:20:00,33.7,33.76,33.68,33.7,50481.0,27.5312,27.5802,27.5149,27.5312,50481.0
2019-01-14 15:30:00,33.71,33.76,33.68,33.7,46611.0,27.5394,27.5802,27.5149,27.5312,46611.0
2019-01-14 15:40:00,33.69,33.71,33.66,33.66,74722.0,27.523,27.5394,27.4985,27.4985,74722.0
2019-01-14 15:50:00,33.67,33.82,33.67,33.75,167481.0,27.5067,27.6292,27.5067,27.5721,167481.0
2019-01-15 09:30:00,33.87,34.01,33.82,33.92,30354.0,27.6701,27.7845,27.6292,27.7109,30354.0
2019-01-15 09:40:00,33.9,33.94,33.64,33.83,56051.0,27.6946,27.7273,27.4822,27.6374,56051.0
2019-01-15 09:50:00,33.82,34.22,33.82,33.94,159964.0,27.6292,27.956,27.6292,27.7273,159964.0
2019-01-15 10:00:00,33.97,34.2,33.87,34.0,27272.0,27.7518,27.9397,27.6701,27.7763,27272.0
2019-01-15 10:10:00,33.98,33.99,33.81,33.83,12599.0,27.76,27.7681,27.6211,27.6374,12599.0
2019-01-15 10:20:00,33.84,33.89,33.75,33.88,27354.0,27.6456,27.6864,27.5721,27.6783,27354.0
2019-01-15 10:30:00,33.89,34.05,33.85,34.03,20317.0,27.6864,27.8171,27.6537,27.8008,20317.0
2019-01-15 10:40:00,34.03,34.04,33.86,33.92,12364.0,27.8008,27.809,27.6619,27.7109,12364.0
2019-01-15 10:50:00,33.92,34.01,33.91,33.98,9373.0,27.7109,27.7845,27.7028,27.76,9373.0
2019-01-15 11:00:00,34.0,34.1,33.98,34.01,14114.0,27.7763,27.858,27.76,27.7845,14114.0
2019-01-15 11:10:00,34.01,34.08,33.92,34.07,18793.0,27.7845,27.8416,27.7109,27.8335,18793.0
2019-01-15 11:20:00,34.05,34.11,33.96,33.99,13074.0,27.8171,27.8662,27.7436,27.7681,13074.0
2019-01-15 11:30:00,33.99,34.04,33.89,34.04,77971.0,27.7681,27.809,27.6864,27.809,77971.0
2019-01-15 11:40:00,34.04,34.04,33.94,33.97,30363.0,27.809,27.809,27.7273,27.7518,30363.0
2019-01-15 11:50:00,33.96,34.11,33.94,34.1,11434.0,27.7436,27.8662,27.7273,27.858,11434.0
2019-01-15 12:00:00,34.1,34.16,34.08,34.08,8567.0,27.858,27.907,27.8416,27.8416,8567.0
2019-01-15 12:10:00,34.08,34.11,34.03,34.05,29666.0,27.8416,27.8662,27.8008,27.8171,29666.0
2019-01-15 12:20:00,34.07,34.1,34.06,34.1,9118.0,27.8335,27.858,27.8253,27.858,9118.0
2019-01-15 12:30:00,34.08,34.13,34.02,34.13,9962.0,27.8416,27.8825,27.7926,27.8825,9962.0
2019-01-15 12:40:00,34.14,34.15,34.09,34.14,5537.0,27.8907,27.8988,27.8498,27.8907,5537.0
2019-01-15 12:50:00,34.13,34.14,34.0,34.03,47997.0,27.8825,27.8907,27.7763,27.8008,47997.0
2019-01-15 13:00:00,34.02,34.07,33.95,33.98,27732.0,27.7926,27.8335,27.7354,27.76,27732.0
2019-01-15 13:10:00,33.97,33.99,33.92,33.92,9440.0,27.7518,27.7681,27.7109,27.7109,9440.0
2019-01-15 13:20:00,33.93,34.01,33.92,33.99,15122.0,27.7191,27.7845,27.7109,27.7681,15122.0
2019-01-15 13:30:00,33.98,34.04,33.98,34.02,10811.0,27.76,27.809,27.76,27.7926,10811.0
2019-01-15 13:40:00,34.02,34.12,34.02,34.1,12223.0,27.7926,27.8743,27.7926,27.858,12223.0
2019-01-15 13:50:00,34.1,34.14,34.09,34.11,7315.0,27.858,27.8907,27.8498,27.8662,7315.0
2019-01-15 14:00:00,34.09,34.17,34.02,34.08,26571.0,27.8498,27.9152,27.7926,27.8416,26571.0
2019-01-15 14:10:00,34.08,34.11,33.9,33.94,71682.0,27.8416,27.8662,27.6946,27.7273,71682.0
2019-01-15 14:20:00,33.93,33.93,33.7,33.7,31569.0,27.7191,27.7191,27.5312,27.5312,31569.0
2019-01-15 14:30:00,33.69,33.83,33.69,33.73,32692.0,27.523,27.6374,27.523,27.5557,32692.0
2019-01-15 14:40:00,33.73,33.78,33.67,33.73,13015.0,27.5557,27.5966,27.5067,27.5557,13015.0
2019-01-15 14:50:00,33.72,33.82,33.71,33.76,11813.0,27.5475,27.6292,27.5394,27.5802,11813.0
2019-01-15 15:00:00,33.75,33.79,33.71,33.78,16095.0,27.5721,27.6047,27.5394,27.5966,16095.0
2019-01-15 15:10:00,33.8,33.8,33.73,33.73,11109.0,27.6129,27.6129,27.5557,27.5557,11109.0
2019-01-15 15:20:00,33.72,33.77,33.71,33.77,19107.0,27.5475,27.5884,27.5394,27.5884,19107.0
2019-01-15 15:30:00,33.77,33.77,33.62,33.65,42584.0,27.5884,27.5884,27.4659,27.4904,42584.0
2019-01-15 15:40:00,33.65,33.65,33.54,33.55,75588.0,27.4904,27.4904,27.4005,27.4087,75588.0
2019-01-15 15:50:00,33.55,33.6,33.51,33.59,102958.0,27.4087,27.4495,27.376,27.4413,102958.0
2019-01-16 09:30:00,33.44,33.73,32.64,33.66,37364.0,27.3188,27.5557,26.6652,27.4985,37364.0
2019-01-16 09:40:00,33.69,33.71,33.56,33.61,7696.0,27.523,27.5394,27.4168,27.4577,7696.0
2019-01-16 09:50:00,33.58,33.62,33.43,33.48,12956.0,27.4332,27.4659,27.3106,27.3515,12956.0
2019-01-16 10:00:00,33.48,33.49,33.28,33.29,35421.0,27.3515,27.3596,27.1881,27.1963,35421.0
2019-01-16 10:10:00,33.27,33.33,33.19,33.22,32473.0,27.1799,27.2289,27.1146,27.1391,32473.0
2019-01-16 10:20:00,33.19,33.19,32.93,32.95,17247.0,27.1146,27.1146,26.9022,26.9185,17247.0
2019-01-16 10:30:00,32.92,33.11,32.9,33.07,28722.0,26.894,27.0492,26.8776,27.0165,28722.0
2019-01-16 10:40:00,33.08,33.08,33.0,33.05,50587.0,27.0247,27.0247,26.9593,27.0002,50587.0
2019-01-16 10:50:00,33.05,33.26,33.04,33.13,48917.0,27.0002,27.1717,26.992,27.0655,48917.0
2019-01-16 11:00:00,33.13,33.15,33.06,33.1,17954.0,27.0655,27.0819,27.0084,27.041,17954.0
2019-01-16 11:10:00,33.11,33.15,33.08,33.12,18235.0,27.0492,27.0819,27.0247,27.0574,18235.0
2019-01-16 11:20:00,33.11,33.15,33.06,33.1,8330.0,27.0492,27.0819,27.0084,27.041,8330.0
2019-01-16 11:30:00,33.12,33.15,33.05,33.13,16515.0,27.0574,27.0819,27.0002,27.0655,16515.0
2019-01-16 11:40:00,33.11,33.12,33.05,33.05,7600.0,27.0492,27.0574,27.0002,27.0002,7600.0
2019-01-16 11:50:00,33.08,33.16,33.08,33.13,10721.0,27.0247,27.0901,27.0247,27.0655,10721.0
2019-01-16 12:00:00,33.14,33.15,33.09,33.15,10044.0,27.0737,27.0819,27.0329,27.0819,10044.0
2019-01-16 12:10:00,33.15,33.17,33.12,33.14,8396.0,27.0819,27.0982,27.0574,27.0737,8396.0
2019-01-16 12:20:00,33.13,33.16,33.12,33.15,7340.0,27.0655,27.0901,27.0574,27.0819,7340.0
2019-01-16 12:30:00,33.14,33.21,33.14,33.17,20766.0,27.0737,27.1309,27.0737,27.0982,20766.0
2019-01-16 12:40:00,33.18,33.23,33.16,33.19,15518.0,27.1064,27.1472,27.0901,27.1146,15518.0
2019-01-16 12:50:00,33.2,33.28,33.18,33.22,12000.0,27.1227,27.1881,27.1064,27.1391,12000.0
2019-01-16 13:00:00,33.21,33.24,33.17,33.2,11647.0,27.1309,27.1554,27.0982,27.1227,11647.0
2019-01-16 13:10:00,33.21,33.22,33.15,33.19,22039.0,27.1309,27.1391,27.0819,27.1146,22039.0
2019-01-16 13:20:00,33.19,33.21,33.17,33.18,19391.0,27.1146,27.1309,27.0982,27.1064,19391.0
2019-01-16 13:30:00,33.19,33.19,33.13,33.16,21808.0,27.1146,27.1146,27.0655,27.0901,21808.0
2019-01-16 13:40:00,33.16,33.19,33.15,33.18,11582.0,27.0901,27.1146,27.0819,27.1064,11582.0
2019-01-16 13:50:00,33.18,33.19,33.15,33.16,6418.0,27.1064,27.1146,27.0819,27.0901,6418.0
2019-01-16 14:00:00,33.16,33.22,33.14,33.22,12536.0,27.0901,27.1391,27.0737,27.1391,12536.0
2019-01-16 14:10:00,33.22,33.37,33.22,33.28,25836.0,27.1391,27.2616,27.1391,27.1881,25836.0
2019-01-16 14:20:00,33.28,33.35,33.28,33.33,11513.0,27.1881,27.2453,27.1881,27.2289,11513.0
2019-01-16 14:30:00,33.33,33.41,33.32,33.39,13002.0,27.2289,27.2943,27.2208,27.278,13002.0
2019-01-16 14:40:00,33.4,33.45,33.4,33.42,13559.0,27.2861,27.327,27.2861,27.3025,13559.0
2019-01-16 14:50:00,33.42,33.42,33.31,33.32,19078.0,27.3025,27.3025,27.2126,27.2208,19078.0
2019-01-16 15:00:00,33.33,33.34,33.26,33.27,14773.0,27.2289,27.2371,27.1717,27.1799,14773.0
2019-01-16 15:10:00,33.26,33.26,33.13,33.17,28536.0,27.1717,27.1717,27.0655,27.0982,28536.0
2019-01-16 15:20:00,33.17,33.2,33.13,33.16,30599.0,27.0982,27.1227,27.0655,27.0901,30599.0
2019-01-16 15:30:00,33.17,33.17,33.09,33.14,35539.0,27.0982,27.0982,27.0329,27.0737,35539.0
2019-01-16 15:40:00,33.14,33.17,33.05,33.05,86093.0,27.0737,27.0982,27.0002,27.0002,86093.0
2019-01-16 15:50:00,33.05,33.06,32.96,32.99,127925.0,27.0002,27.0084,26.9267,26.9512,127925.0
2019-01-17 09:30:00,32.62,32.78,32.4,32.7,47490.0,26.6489,26.7796,26.4692,26.7143,47490.0
2019-01-17 09:40:00,32.7,32.77,32.43,32.69,51403.0,26.7143,26.7714,26.4937,26.7061,51403.0
2019-01-17 09:50:00,32.69,32.9,32.59,32.88,72820.0,26.7061,26.8776,26.6244,26.8613,72820.0
2019-01-17 10:00:00,32.9,32.98,32.85,32.98,21159.0,26.8776,26.943,26.8368,26.943,21159.0
2019-01-17 10:10:00,33.0,33.22,33.0,33.13,21694.0,26.9593,27.1391,26.9593,27.0655,21694.0
2019-01-17 10:20:00,33.16,33.27,33.05,33.26,28010.0,27.0901,27.1799,27.0002,27.1717,28010.0
2019-01-17 10:30:00,33.23,33.26,33.06,33.07,19604.0,27.1472,27.1717,27.0084,27.0165,19604.0
2019-01-17 10:40:00,33.03,33.09,32.97,33.01,22058.0,26.9839,27.0329,26.9348,26.9675,22058.0
2019-01-17 10:50:00,33.0,33.15,32.98,33.09,31225.0,26.9593,27.0819,26.943,27.0329,31225.0
2019-01-17 11:00:00,33.08,33.09,32.99,33.07,7655.0,27.0247,27.0329,26.9512,27.0165,7655.0
2019-01-17 11:10:00,33.07,33.09,32.98,32.98,13016.0,27.0165,27.0329,26.943,26.943,13016.0
2019-01-17 11:20:00,33.02,33.02,32.81,32.88,18431.0,26.9757,26.9757,26.8041,26.8613,18431.0
2019-01-17 11:30:00,32.88,33.02,32.82,33.02,20605.0,26.8613,26.9757,26.8123,26.9757,20605.0
2019-01-17 11:40:00,33.01,33.04,32.95,33.0,15497.0,26.9675,26.992,26.9185,26.9593,15497.0
2019-01-17 11:50:00,33.01,33.05,32.97,33.01,15748.0,26.9675,27.0002,26.9348,26.9675,15748.0
2019-01-17 12:00:00,33.03,33.08,33.01,33.03,26991.0,26.9839,27.0247,26.9675,26.9839,26991.0
2019-01-17 12:10:00,33.03,33.04,32.98,32.99,16020.0,26.9839,26.992,26.943,26.9512,16020.0
2019-01-17 12:20:00,33.0,33.02,32.96,33.02,12711.0,26.9593,26.9757,26.9267,26.9757,12711.0
2019-01-17 12:30:00,33.02,33.08,32.99,33.08,14199.0,26.9757,27.0247,26.9512,27.0247,14199.0
2019-01-17 12:40:00,33.09,33.17,33.08,33.17,16453.0,27.0329,27.0982,27.0247,27.0982,16453.0
2019-01-17 12:50:00,33.18,33.24,33.16,33.23,12293.0,27.1064,27.1554,27.0901,27.1472,12293.0
2019-01-17 13:00:00,33.24,33.28,33.2,33.26,16970.0,27.1554,27.1881,27.1227,27.1717,16970.0
2019-01-17 13:10:00,33.27,33.39,33.25,33.38,18979.0,27.1799,27.278,27.1636,27.2698,18979.0
2019-01-17 13:20:00,33.37,33.39,33.31,33.34,11160.0,27.2616,27.278,27.2126,27.2371,11160.0
2019-01-17 13:30:00,33.39,33.44,33.37,33.4,9890.0,27.278,27.3188,27.2616,27.2861,9890.0
2019-01-17 13:40:00,33.37,33.39,33.19,33.21,12588.0,27.2616,27.278,27.1146,27.1309,12588.0
2019-01-17 13:50:00,33.22,33.25,33.19,33.21,22453.0,27.1391,27.1636,27.1146,27.1309,22453.0
2019-01-17 14:00:00,33.22,33.25,33.15,33.25,31075.0,27.1391,27.1636,27.0819,27.1636,31075.0
2019-01-17 14:10:00,33.24,33.27,33.22,33.25,18323.0,27.1554,27.1799,27.1391,27.1636,18323.0
2019-01-17 14:20:00,33.26,33.27,33.18,33.26,13100.0,27.1717,27.1799,27.1064,27.1717,13100.0
2019-01-17 14:30:00,33.27,33.36,33.2,33.32,18950.0,27.1799,27.2534,27.1227,27.2208,18950.0
2019-01-17 14:40:00,33.36,33.48,33.34,33.47,16215.0,27.2534,27.3515,27.2371,27.3433,16215.0
2019-01-17 14:50:00,33.49,33.5,33.37,33.38,40183.0,27.3596,27.3678,27.2616,27.2698,40183.0
2019-01-17 15:00:00,33.39,33.4,33.29,33.32,19400.0,27.278,27.2861,27.1963,27.2208,19400.0
2019-01-17 15:10:00,33.31,33.37,33.28,33.36,23562.0,27.2126,27.2616,27.1881,27.2534,23562.0
2019-01-17 15:20:00,33.36,33.46,33.33,33.45,16164.0,27.2534,27.3351,27.2289,27.327,16164.0
2019-01-17 15:30:00,33.44,33.48,33.4,33.41,49000.0,27.3188,27.3515,27.2861,27.2943,49000.0
2019-01-17 15:40:00,33.42,33.44,33.28,33.28,70746.0,27.3025,27.3188,27.1881,27.1881,70746.0
2019-01-17 15:50:00,33.29,33.35,33.23,33.33,119516.0,27.1963,27.2453,27.1472,27.2289,119516.0
2019-01-18 09:30:00,33.89,34.12,33.73,33.91,50663.0,27.6864,27.8743,27.5557,27.7028,50663.0
2019-01-18 09:40:00,33.82,33.82,33.53,33.54,15834.0,27.6292,27.6292,27.3923,27.4005,15834.0
2019-01-18 09:50:00,33.55,33.72,33.5,33.52,33704.0,27.4087,27.5475,27.3678,27.3842,33704.0
2019-01-18 10:00:00,33.57,33.63,33.46,33.63,13927.0,27.425,27.474,27.3351,27.474,13927.0
2019-01-18 10:10:00,33.66,33.96,33.62,33.95,16848.0,27.4985,27.7436,27.4659,27.7354,16848.0
2019-01-18 10:20:00,33.97,34.02,33.94,33.95,16898.0,27.7518,27.7926,27.7273,27.7354,16898.0
2019-01-18 10:30:00,33.96,34.1,33.96,34.03,30574.0,27.7436,27.858,27.7436,27.8008,30574.0
2019-01-18 10:40:00,34.04,34.3,34.04,34.28,28477.0,27.809,28.0214,27.809,28.005,28477.0
2019-01-18 10:50:00,34.28,34.32,34.24,34.24,16627.0,28.005,28.0377,27.9724,27.9724,16627.0
2019-01-18 11:00:00,34.22,34.38,34.22,34.27,32643.0,27.956,28.0867,27.956,27.9969,32643.0
2019-01-18 11:10:00,34.29,34.36,34.24,34.31,40812.0,28.0132,28.0704,27.9724,28.0295,40812.0
2019-01-18 11:20:00,34.32,34.45,34.32,34.4,13120.0,28.0377,28.1439,28.0377,28.1031,13120.0
2019-01-18 11:30:00,34.4,34.42,34.3,34.32,22250.0,28.1031,28.1194,28.0214,28.0377,22250.0
2019-01-18 11:40:00,34.32,34.38,34.29,34.35,37315.0,28.0377,28.0867,28.0132,28.0622,37315.0
2019-01-18 11:50:00,34.35,34.36,34.29,34.33,35600.0,28.0622,28.0704,28.0132,28.0459,35600.0
2019-01-18 12:00:00,34.34,34.38,34.22,34.29,22371.0,28.0541,28.0867,27.956,28.0132,22371.0
2019-01-18 12:10:00,34.28,34.33,34.28,34.3,9978.0,28.005,28.0459,28.005,28.0214,9978.0
2019-01-18 12:20:00,34.31,34.33,34.29,34.31,12510.0,28.0295,28.0459,28.0132,28.0295,12510.0
2019-01-18 12:30:00,34.32,34.4,34.27,34.28,33797.0,28.0377,28.1031,27.9969,28.005,33797.0
2019-01-18 12:40:00,34.29,34.37,34.25,34.31,7869.0,28.0132,28.0786,27.9805,28.0295,7869.0
2019-01-18 12:50:00,34.29,34.35,34.24,34.34,15688.0,28.0132,28.0622,27.9724,28.0541,15688.0
2019-01-18 13:00:00,34.36,34.36,34.25,34.29,17739.0,28.0704,28.0704,27.9805,28.0132,17739.0
2019-01-18 13:10:00,34.3,34.3,34.25,34.28,17413.0,28.0214,28.0214,27.9805,28.005,17413.0
2019-01-18 13:20:00,34.27,34.29,34.2,34.21,20705.0,27.9969,28.0132,27.9397,27.9479,20705.0
2019-01-18 13:30:00,34.22,34.23,34.13,34.22,8481.0,27.956,27.9642,27.8825,27.956,8481.0
2019-01-18 13:40:00,34.21,34.27,34.19,34.24,12621.0,27.9479,27.9969,27.9315,27.9724,12621.0
2019-01-18 13:50:00,34.24,34.29,34.2,34.24,6620.0,27.9724,28.0132,27.9397,27.9724,6620.0
2019-01-18 14:00:00,34.25,34.25,34.2,34.23,9865.0,27.9805,27.9805,27.9397,27.9642,9865.0
2019-01-18 14:10:00,34.22,34.24,34.19,34.19,15880.0,27.956,27.9724,27.9315,27.9315,15880.0
2019-01-18 14:20:00,34.16,34.17,34.01,34.04,20723.0,27.907,27.9152,27.7845,27.809,20723.0
2019-01-18 14:30:00,34.06,34.13,34.06,34.11,9850.0,27.8253,27.8825,27.8253,27.8662,9850.0
2019-01-18 14:40:00,34.12,34.12,34.0,34.01,30793.0,27.8743,27.8743,27.7763,27.7845,30793.0
2019-01-18 14:50:00,34.01,34.01,33.95,33.97,25854.0,27.7845,27.7845,27.7354,27.7518,25854.0
2019-01-18 15:00:00,33.96,34.06,33.96,34.05,11095.0,27.7436,27.8253,27.7436,27.8171,11095.0
2019-01-18 15:10:00,34.04,34.1,34.04,34.1,12445.0,27.809,27.858,27.809,27.858,12445.0
2019-01-18 15:20:00,34.1,34.21,34.1,34.2,12008.0,27.858,27.9479,27.858,27.9397,12008.0
2019-01-18 15:30:00,34.2,34.22,34.15,34.21,26061.0,27.9397,27.956,27.8988,27.9479,26061.0
2019-01-18 15:40:00,34.2,34.33,34.2,34.32,59924.0,27.9397,28.0459,27.9397,28.0377,59924.0
2019-01-18 15:50:00,34.31,34.32,34.21,34.23,208041.0,28.0295,28.0377,27.9479,27.9642,208041.0
2019-01-22 09:30:00,34.03,34.22,33.7,33.7,46412.0,27.8008,27.956,27.5312,27.5312,46412.0
2019-01-22 09:40:00,33.74,33.88,33.64,33.85,33874.0,27.5639,27.6783,27.4822,27.6537,33874.0
2019-01-22 09:50:00,33.78,33.87,33.59,33.77,40812.0,27.5966,27.6701,27.4413,27.5884,40812.0
2019-01-22 10:00:00,33.75,33.8,33.67,33.71,29810.0,27.5721,27.6129,27.5067,27.5394,29810.0
2019-01-22 10:10:00,33.75,33.93,33.73,33.88,29991.0,27.5721,27.7191,27.5557,27.6783,29991.0
2019-01-22 10:20:00,33.92,34.13,33.92,34.12,12408.0,27.7109,27.8825,27.7109,27.8743,12408.0
2019-01-22 10:30:00,34.09,34.2,34.05,34.16,12786.0,27.8498,27.9397,27.8171,27.907,12786.0
2019-01-22 10:40:00,34.14,34.16,34.03,34.1,9662.0,27.8907,27.907,27.8008,27.858,9662.0
2019-01-22 10:50:00,34.06,34.3,34.06,34.27,31319.0,27.8253,28.0214,27.8253,27.9969,31319.0
2019-01-22 11:00:00,34.28,34.34,34.16,34.17,20006.0,28.005,28.0541,27.907,27.9152,20006.0
2019-01-22 11:10:00,34.16,34.23,34.12,34.17,28250.0,27.907,27.9642,27.8743,27.9152,28250.0
2019-01-22 11:20:00,34.18,34.29,34.18,34.2,16099.0,27.9233,28.0132,27.9233,27.9397,16099.0
2019-01-22 11:30:00,34.2,34.27,34.13,34.17,9179.0,27.9397,27.9969,27.8825,27.9152,9179.0
2019-01-22 11:40:00,34.15,34.15,34.09,34.14,13941.0,27.8988,27.8988,27.8498,27.8907,13941.0
2019-01-22 11:50:00,34.12,34.2,34.1,34.13,34783.0,27.8743,27.9397,27.858,27.8825,34783.0
2019-01-22 12:00:00,34.12,34.13,33.99,34.05,23716.0,27.8743,27.8825,27.7681,27.8171,23716.0
2019-01-22 12:10:00,34.05,34.06,33.99,34.01,5200.0,27.8171,27.8253,27.7681,27.7845,5200.0
2019-01-22 12:20:00,34.01,34.03,33.96,33.99,10088.0,27.7845,27.8008,27.7436,27.7681,10088.0
2019-01-22 12:30:00,33.97,34.01,33.93,34.0,6847.0,27.7518,27.7845,27.7191,27.7763,6847.0
2019-01-22 12:40:00,34.0,34.1,33.98,34.1,13457.0,27.7763,27.858,27.76,27.858,13457.0
2019-01-22 12:50:00,34.12,34.12,34.0,34.0,11903.0,27.8743,27.8743,27.7763,27.7763,11903.0
2019-01-22 13:00:00,34.01,34.02,33.91,33.93,7445.0,27.7845,27.7926,27.7028,27.7191,7445.0
2019-01-22 13:10:00,33.91,33.93,33.8,33.8,42697.0,27.7028,27.7191,27.6129,27.6129,42697.0
2019-01-22 13:20:00,33.8,33.86,33.78,33.84,8389.0,27.6129,27.6619,27.5966,27.6456,8389.0
2019-01-22 13:30:00,33.84,33.96,33.79,33.95,13886.0,27.6456,27.7436,27.6047,27.7354,13886.0
2019-01-22 13:40:00,33.94,33.95,33.89,33.92,7876.0,27.7273,27.7354,27.6864,27.7109,7876.0
2019-01-22 13:50:00,33.95,33.96,33.91,33.91,11244.0,27.7354,27.7436,27.7028,27.7028,11244.0
2019-01-22 14:00:00,33.89,33.93,33.82,33.84,10201.0,27.6864,27.7191,27.6292,27.6456,10201.0
2019-01-22 14:10:00,33.83,33.96,33.82,33.96,9014.0,27.6374,27.7436,27.6292,27.7436,9014.0
2019-01-22 14:20:00,33.97,33.97,33.84,33.84,8559.0,27.7518,27.7518,27.6456,27.6456,8559.0
2019-01-22 14:30:00,33.84,33.86,33.81,33.82,7822.0,27.6456,27.6619,27.6211,27.6292,7822.0
2019-01-22 14:40:00,33.81,33.86,33.79,33.84,13572.0,27.6211,27.6619,27.6047,27.6456,13572.0
2019-01-22 14:50:00,33.83,33.88,33.8,33.86,13050.0,27.6374,27.6783,27.6129,27.6619,13050.0
2019-01-22 15:00:00,33.86,33.87,33.74,33.74,23999.0,27.6619,27.6701,27.5639,27.5639,23999.0
2019-01-22 15:10:00,33.74,33.82,33.73,33.8,16262.0,27.5639,27.6292,27.5557,27.6129,16262.0
2019-01-22 15:20:00,33.8,33.89,33.75,33.87,29282.0,27.6129,27.6864,27.5721,27.6701,29282.0
2019-01-22 15:30:00,33.86,33.88,33.73,33.83,51439.0,27.6619,27.6783,27.5557,27.6374,51439.0
2019-01-22 15:40:00,33.85,33.88,33.68,33.69,61720.0,27.6537,27.6783,27.5149,27.523,61720.0
2019-01-22 15:50:00,33.69,33.89,33.66,33.89,115005.0,27.523,27.6864,27.4985,27.6864,115005.0
2019-01-23 09:30:00,34.16,34.16,33.77,34.08,16522.0,27.907,27.907,27.5884,27.8416,16522.0
2019-01-23 09:40:00,34.12,34.21,33.99,34.2,6800.0,27.8743,27.9479,27.7681,27.9397,6800.0
2019-01-23 09:50:00,34.2,34.28,34.15,34.23,35317.0,27.9397,28.005,27.8988,27.9642,35317.0
2019-01-23 10:00:00,34.26,34.3,34.18,34.18,9930.0,27.9887,28.0214,27.9233,27.9233,9930.0
2019-01-23 10:10:00,34.19,34.2,33.93,33.95,21033.0,27.9315,27.9397,27.7191,27.7354,21033.0
2019-01-23 10:20:00,33.95,34.1,33.95,34.05,56713.0,27.7354,27.858,27.7354,27.8171,56713.0
2019-01-23 10:30:00,34.07,34.21,34.0,34.13,23866.0,27.8335,27.9479,27.7763,27.8825,23866.0
2019-01-23 10:40:00,34.14,34.2,34.1,34.15,20091.0,27.8907,27.9397,27.858,27.8988,20091.0
2019-01-23 10:50:00,34.13,34.21,34.02,34.09,97943.0,27.8825,27.9479,27.7926,27.8498,97943.0
2019-01-23 11:00:00,34.09,34.11,34.02,34.04,88549.0,27.8498,27.8662,27.7926,27.809,88549.0
2019-01-23 11:10:00,34.04,34.08,33.94,33.94,32197.0,27.809,27.8416,27.7273,27.7273,32197.0
2019-01-23 11:20:00,33.94,33.94,33.81,33.89,19599.0,27.7273,27.7273,27.6211,27.6864,19599.0
2019-01-23 11:30:00,33.89,33.9,33.83,33.87,13638.0,27.6864,27.6946,27.6374,27.6701,13638.0
2019-01-23 11:40:00,33.87,33.89,33.67,33.67,24373.0,27.6701,27.6864,27.5067,27.5067,24373.0
2019-01-23 11:50:00,33.67,33.68,33.47,33.48,26897.0,27.5067,27.5149,27.3433,27.3515,26897.0
2019-01-23 12:00:00,33.49,33.57,33.37,33.37,39554.0,27.3596,27.425,27.2616,27.2616,39554.0
2019-01-23 12:10:00,33.38,33.46,33.35,33.39,31653.0,27.2698,27.3351,27.2453,27.278,31653.0
2019-01-23 12:20:00,33.4,33.52,33.39,33.52,25543.0,27.2861,27.3842,27.278,27.3842,25543.0
2019-01-23 12:30:00,33.51,33.64,33.51,33.61,22633.0,27.376,27.4822,27.376,27.4577,22633.0
2019-01-23 12:40:00,33.61,33.71,33.61,33.69,19539.0,27.4577,27.5394,27.4577,27.523,19539.0
2019-01-23 12:50:00,33.71,33.72,33.66,33.71,24197.0,27.5394,27.5475,27.4985,27.5394,24197.0
2019-01-23 13:00:00,33.7,33.7,33.59,33.63,22797.0,27.5312,27.5312,27.4413,27.474,22797.0
2019-01-23 13:10:00,33.64,33.75,33.61,33.7,15251.0,27.4822,27.5721,27.4577,27.5312,15251.0
2019-01-23 13:20:00,33.7,33.76,33.7,33.74,16398.0,27.5312,27.5802,27.5312,27.5639,16398.0
2019-01-23 13:30:00,33.72,33.86,33.72,33.81,35503.0,27.5475,27.6619,27.5475,27.6211,35503.0
2019-01-23 13:40:00,33.81,33.87,33.77,33.85,40187.0,27.6211,27.6701,27.5884,27.6537,40187.0
2019-01-23 13:50:00,33.85,33.88,33.81,33.84,22546.0,27.6537,27.6783,27.6211,27.6456,22546.0
2019-01-23 14:00:00,33.84,33.98,33.83,33.92,39434.0,27.6456,27.76,27.6374,27.7109,39434.0
2019-01-23 14:10:00,33.92,33.96,33.92,33.95,20045.0,27.7109,27.7436,27.7109,27.7354,20045.0
2019-01-23 14:20:00,33.94,33.98,33.89,33.91,40690.0,27.7273,27.76,27.6864,27.7028,40690.0
2019-01-23 14:30:00,33.9,33.92,33.84,33.84,31868.0,27.6946,27.7109,27.6456,27.6456,31868.0
2019-01-23 14:40:00,33.84,33.84,33.73,33.74,36314.0,27.6456,27.6456,27.5557,27.5639,36314.0
2019-01-23 14:50:00,33.74,33.78,33.7,33.77,27469.0,27.5639,27.5966,27.5312,27.5884,27469.0
2019-01-23 15:00:00,33.77,33.8,33.64,33.64,28334.0,27.5884,27.6129,27.4822,27.4822,28334.0
2019-01-23 15:10:00,33.65,33.77,33.64,33.76,27211.0,27.4904,27.5884,27.4822,27.5802,27211.0
2019-01-23 15:20:00,33.76,33.77,33.74,33.77,22832.0,27.5802,27.5884,27.5639,27.5884,22832.0
2019-01-23 15:30:00,33.77,33.8,33.72,33.77,66888.0,27.5884,27.6129,27.5475,27.5884,66888.0
2019-01-23 15:40:00,33.77,33.78,33.69,33.71,58438.0,27.5884,27.5966,27.523,27.5394,58438.0
2019-01-23 15:50:00,33.71,33.77,33.7,33.7,133301.0,27.5394,27.5884,27.5312,27.5312,133301.0
2019-01-24 09:30:00,33.84,33.94,33.67,33.72,34831.0,27.6456,27.7273,27.5067,27.5475,34831.0
2019-01-24 09:40:00,33.7,33.77,33.62,33.71,19372.0,27.5312,27.5884,27.4659,27.5394,19372.0
2019-01-24 09:50:00,33.7,33.73,33.63,33.63,16107.0,27.5312,27.5557,27.474,27.474,16107.0
2019-01-24 10:00:00,33.61,33.66,33.42,33.44,31613.0,27.4577,27.4985,27.3025,27.3188,31613.0
2019-01-24 10:10:00,33.43,33.88,33.42,33.86,63359.0,27.3106,27.6783,27.3025,27.6619,63359.0
2019-01-24 10:20:00,33.89,33.89,33.76,33.87,10866.0,27.6864,27.6864,27.5802,27.6701,10866.0
2019-01-24 10:30:00,33.88,33.9,33.71,33.78,9007.0,27.6783,27.6946,27.5394,27.5966,9007.0
2019-01-24 10:40:00,33.77,33.78,33.68,33.68,16573.0,27.5884,27.5966,27.5149,27.5149,16573.0
2019-01-24 10:50:00,33.68,33.92,33.67,33.9,15373.0,27.5149,27.7109,27.5067,27.6946,15373.0
2019-01-24 11:00:00,33.89,34.02,33.88,33.98,22273.0,27.6864,27.7926,27.6783,27.76,22273.0
2019-01-24 11:10:00,33.98,33.98,33.91,33.94,14516.0,27.76,27.76,27.7028,27.7273,14516.0
2019-01-24 11:20:00,33.93,34.05,33.91,34.02,11758.0,27.7191,27.8171,27.7028,27.7926,11758.0
2019-01-24 11:30:00,34.02,34.09,33.94,34.07,14277.0,27.7926,27.8498,27.7273,27.8335,14277.0
2019-01-24 11:40:00,34.09,34.12,34.04,34.08,8754.0,27.8498,27.8743,27.809,27.8416,8754.0
2019-01-24 11:50:00,34.07,34.15,34.02,34.15,10945.0,27.8335,27.8988,27.7926,27.8988,10945.0
2019-01-24 12:00:00,34.14,34.17,34.12,34.14,6288.0,27.8907,27.9152,27.8743,27.8907,6288.0
2019-01-24 12:10:00,34.13,34.13,34.05,34.07,6691.0,27.8825,27.8825,27.8171,27.8335,6691.0
2019-01-24 12:20:00,34.05,34.12,34.04,34.1,11673.0,27.8171,27.8743,27.809,27.858,11673.0
2019-01-24 12:30:00,34.09,34.11,34.02,34.04,10009.0,27.8498,27.8662,27.7926,27.809,10009.0
2019-01-24 12:40:00,34.04,34.07,34.03,34.05,12673.0,27.809,27.8335,27.8008,27.8171,12673.0
2019-01-24 12:50:00,34.03,34.04,33.98,34.03,6933.0,27.8008,27.809,27.76,27.8008,6933.0
2019-01-24 13:00:00,34.03,34.04,33.97,34.0,9027.0,27.8008,27.809,27.7518,27.7763,9027.0
2019-01-24 13:10:00,33.99,34.0,33.92,33.98,6228.0,27.7681,27.7763,27.7109,27.76,6228.0
2019-01-24 13:20:00,33.97,34.0,33.93,33.93,5989.0,27.7518,27.7763,27.7191,27.7191,5989.0
2019-01-24 13:30:00,33.94,34.01,33.94,33.96,5556.0,27.7273,27.7845,27.7273,27.7436,5556.0
2019-01-24 13:40:00,33.97,33.99,33.93,33.99,5827.0,27.7518,27.7681,27.7191,27.7681,5827.0
2019-01-24 13:50:00,33.97,34.01,33.97,33.98,7591.0,27.7518,27.7845,27.7518,27.76,7591.0
2019-01-24 14:00:00,33.97,34.01,33.94,34.0,9869.0,27.7518,27.7845,27.7273,27.7763,9869.0
2019-01-24 14:10:00,34.0,34.11,34.0,34.11,9624.0,27.7763,27.8662,27.7763,27.8662,9624.0
2019-01-24 14:20:00,34.13,34.16,34.11,34.15,8463.0,27.8825,27.907,27.8662,27.8988,8463.0
2019-01-24 14:30:00,34.14,34.17,34.1,34.16,17905.0,27.8907,27.9152,27.858,27.907,17905.0
2019-01-24 14:40:00,34.16,34.21,34.14,34.19,12171.0,27.907,27.9479,27.8907,27.9315,12171.0
2019-01-24 14:50:00,34.2,34.26,34.19,34.25,17894.0,27.9397,27.9887,27.9315,27.9805,17894.0
2019-01-24 15:00:00,34.25,34.42,34.22,34.36,31023.0,27.9805,28.1194,27.956,28.0704,31023.0
2019-01-24 15:10:00,34.35,34.49,34.33,34.43,46896.0,28.0622,28.1766,28.0459,28.1276,46896.0
2019-01-24 15:20:00,34.42,34.49,34.36,34.42,38455.0,28.1194,28.1766,28.0704,28.1194,38455.0
2019-01-24 15:30:00,34.43,34.51,34.41,34.5,58213.0,28.1276,28.1929,28.1112,28.1848,58213.0
2019-01-24 15:40:00,34.5,34.51,34.3,34.34,79286.0,28.1848,28.1929,28.0214,28.0541,79286.0
2019-01-24 15:50:00,34.34,34.44,34.32,34.32,146404.0,28.0541,28.1357,28.0377,28.0377,146404.0
2019-01-25 09:30:00,34.68,34.68,34.34,34.57,30737.0,28.3318,28.3318,28.0541,28.242,30737.0
2019-01-25 09:40:00,34.57,34.73,34.55,34.7,14427.0,28.242,28.3727,28.2256,28.3482,14427.0
2019-01-25 09:50:00,34.69,34.83,34.65,34.73,26224.0,28.34,28.4544,28.3073,28.3727,26224.0
2019-01-25 10:00:00,34.72,34.92,34.71,34.92,22883.0,28.3645,28.5279,28.3563,28.5279,22883.0
2019-01-25 10:10:00,34.92,34.93,34.83,34.91,31484.0,28.5279,28.5361,28.4544,28.5197,31484.0
2019-01-25 10:20:00,34.93,35.0,34.87,34.88,19061.0,28.5361,28.5932,28.487,28.4952,19061.0
2019-01-25 10:30:00,34.89,34.9,34.79,34.8,20593.0,28.5034,28.5115,28.4217,28.4299,20593.0
2019-01-25 10:40:00,34.79,34.79,34.69,34.7,21899.0,28.4217,28.4217,28.34,28.3482,21899.0
2019-01-25 10:50:00,34.69,34.69,34.56,34.57,13493.0,28.34,28.34,28.2338,28.242,13493.0
2019-01-25 11:00:00,34.59,34.62,34.52,34.55,33861.0,28.2583,28.2828,28.2011,28.2256,33861.0
2019-01-25 11:10:00,34.56,34.58,34.51,34.55,16624.0,28.2338,28.2501,28.1929,28.2256,16624.0
2019-01-25 11:20:00,34.55,34.55,34.47,34.5,21560.0,28.2256,28.2256,28.1603,28.1848,21560.0
2019-01-25 11:30:00,34.5,34.52,34.42,34.51,18775.0,28.1848,28.2011,28.1194,28.1929,18775.0
2019-01-25 11:40:00,34.52,34.53,34.46,34.5,18549.0,28.2011,28.2093,28.1521,28.1848,18549.0
2019-01-25 11:50:00,34.5,34.52,34.45,34.5,17880.0,28.1848,28.2011,28.1439,28.1848,17880.0
2019-01-25 12:00:00,34.51,34.52,34.46,34.46,13514.0,28.1929,28.2011,28.1521,28.1521,13514.0
2019-01-25 12:10:00,34.46,34.47,34.38,34.39,11899.0,28.1521,28.1603,28.0867,28.0949,11899.0
2019-01-25 12:20:00,34.38,34.5,34.37,34.48,11620.0,28.0867,28.1848,28.0786,28.1684,11620.0
2019-01-25 12:30:00,34.5,34.57,34.47,34.52,19901.0,28.1848,28.242,28.1603,28.2011,19901.0
2019-01-25 12:40:00,34.54,34.56,34.46,34.53,15492.0,28.2174,28.2338,28.1521,28.2093,15492.0
2019-01-25 12:50:00,34.53,34.56,34.51,34.54,18776.0,28.2093,28.2338,28.1929,28.2174,18776.0
2019-01-25 13:00:00,34.54,34.6,34.53,34.58,14912.0,28.2174,28.2665,28.2093,28.2501,14912.0
2019-01-25 13:10:00,34.58,34.58,34.53,34.55,11207.0,28.2501,28.2501,28.2093,28.2256,11207.0
2019-01-25 13:20:00,34.55,34.59,34.52,34.59,10018.0,28.2256,28.2583,28.2011,28.2583,10018.0
2019-01-25 13:30:00,34.58,34.66,34.58,34.62,23896.0,28.2501,28.3155,28.2501,28.2828,23896.0
2019-01-25 13:40:00,34.63,34.68,34.63,34.67,7990.0,28.291,28.3318,28.291,28.3236,7990.0
2019-01-25 13:50:00,34.67,34.7,34.65,34.67,11506.0,28.3236,28.3482,28.3073,28.3236,11506.0
2019-01-25 14:00:00,34.66,34.7,34.62,34.69,11222.0,28.3155,28.3482,28.2828,28.34,11222.0
2019-01-25 14:10:00,34.7,34.71,34.65,34.7,13518.0,28.3482,28.3563,28.3073,28.3482,13518.0
2019-01-25 14:20:00,34.7,34.7,34.61,34.65,18769.0,28.3482,28.3482,28.2746,28.3073,18769.0
2019-01-25 14:30:00,34.64,34.67,34.62,34.66,15596.0,28.2991,28.3236,28.2828,28.3155,15596.0
2019-01-25 14:40:00,34.67,34.72,34.67,34.71,12807.0,28.3236,28.3645,28.3236,28.3563,12807.0
2019-01-25 14:50:00,34.71,34.8,34.71,34.79,13742.0,28.3563,28.4299,28.3563,28.4217,13742.0
2019-01-25 15:00:00,34.79,34.79,34.71,34.73,19737.0,28.4217,28.4217,28.3563,28.3727,19737.0
2019-01-25 15:10:00,34.73,34.78,34.73,34.77,18616.0,28.3727,28.4135,28.3727,28.4053,18616.0
2019-01-25 15:20:00,34.77,34.78,34.71,34.72,23723.0,28.4053,28.4135,28.3563,28.3645,23723.0
2019-01-25 15:30:00,34.71,34.72,34.59,34.63,43125.0,28.3563,28.3645,28.2583,28.291,43125.0
2019-01-25 15:40:00,34.63,34.68,34.62,34.66,50170.0,28.291,28.3318,28.2828,28.3155,50170.0
2019-01-25 15:50:00,34.66,34.67,34.6,34.63,124121.0,28.3155,28.3236,28.2665,28.291,124121.0
2019-01-28 09:30:00,34.34,34.53,34.34,34.53,15687.0,28.0541,28.2093,28.0541,28.2093,15687.0
2019-01-28 09:40:00,34.46,34.58,34.38,34.39,4184.0,28.1521,28.2501,28.0867,28.0949,4184.0
2019-01-28 09:50:00,34.35,34.36,34.22,34.3,22836.0,28.0622,28.0704,27.956,28.0214,22836.0
2019-01-28 10:00:00,34.22,34.31,34.17,34.28,16051.0,27.956,28.0295,27.9152,28.005,16051.0
2019-01-28 10:10:00,34.26,34.32,34.21,34.29,16639.0,27.9887,28.0377,27.9479,28.0132,16639.0
2019-01-28 10:20:00,34.32,34.54,34.31,34.53,8649.0,28.0377,28.2174,28.0295,28.2093,8649.0
2019-01-28 10:30:00,34.52,34.57,34.51,34.51,5698.0,28.2011,28.242,28.1929,28.1929,5698.0
2019-01-28 10:40:00,34.52,34.69,34.52,34.68,4600.0,28.2011,28.34,28.2011,28.3318,4600.0
2019-01-28 10:50:00,34.68,34.73,34.62,34.65,13194.0,28.3318,28.3727,28.2828,28.3073,13194.0
2019-01-28 11:00:00,34.66,34.73,34.62,34.73,9287.0,28.3155,28.3727,28.2828,28.3727,9287.0
2019-01-28 11:10:00,34.73,34.79,34.6,34.63,18349.0,28.3727,28.4217,28.2665,28.291,18349.0
2019-01-28 11:20:00,34.62,34.68,34.6,34.66,20869.0,28.2828,28.3318,28.2665,28.3155,20869.0
2019-01-28 11:30:00,34.67,34.68,34.57,34.61,5456.0,28.3236,28.3318,28.242,28.2746,5456.0
2019-01-28 11:40:00,34.59,34.6,34.48,34.49,15707.0,28.2583,28.2665,28.1684,28.1766,15707.0
2019-01-28 11:50:00,34.48,34.49,34.37,34.37,6542.0,28.1684,28.1766,28.0786,28.0786,6542.0
2019-01-28 12:00:00,34.37,34.39,34.32,34.36,5570.0,28.0786,28.0949,28.0377,28.0704,5570.0
2019-01-28 12:10:00,34.38,34.49,34.37,34.47,27253.0,28.0867,28.1766,28.0786,28.1603,27253.0
2019-01-28 12:20:00,34.47,34.54,34.45,34.49,16506.0,28.1603,28.2174,28.1439,28.1766,16506.0
2019-01-28 12:30:00,34.47,34.47,34.41,34.45,15735.0,28.1603,28.1603,28.1112,28.1439,15735.0
2019-01-28 12:40:00,34.46,34.48,34.43,34.48,9407.0,28.1521,28.1684,28.1276,28.1684,9407.0
2019-01-28 12:50:00,34.48,34.5,34.45,34.48,20815.0,28.1684,28.1848,28.1439,28.1684,20815.0
2019-01-28 13:00:00,34.48,34.5,34.32,34.34,23058.0,28.1684,28.1848,28.0377,28.0541,23058.0
2019-01-28 13:10:00,34.34,34.35,34.31,34.32,20183.0,28.0541,28.0622,28.0295,28.0377,20183.0
2019-01-28 13:20:00,34.31,34.34,34.28,34.32,20463.0,28.0295,28.0541,28.005,28.0377,20463.0
2019-01-28 13:30:00,34.32,34.41,34.32,34.37,18348.0,28.0377,28.1112,28.0377,28.0786,18348.0
2019-01-28 13:40:00,34.38,34.56,34.32,34.5,36928.0,28.0867,28.2338,28.0377,28.1848,36928.0
2019-01-28 13:50:00,34.51,34.51,34.43,34.47,17798.0,28.1929,28.1929,28.1276,28.1603,17798.0
2019-01-28 14:00:00,34.47,34.54,34.36,34.49,152307.0,28.1603,28.2174,28.0704,28.1766,152307.0
2019-01-28 14:10:00,34.48,34.59,34.47,34.54,110582.0,28.1684,28.2583,28.1603,28.2174,110582.0
2019-01-28 14:20:00,34.55,34.55,34.44,34.47,16747.0,28.2256,28.2256,28.1357,28.1603,16747.0
2019-01-28 14:30:00,34.45,34.5,34.45,34.5,11622.0,28.1439,28.1848,28.1439,28.1848,11622.0
2019-01-28 14:40:00,34.5,34.6,34.49,34.57,13919.0,28.1848,28.2665,28.1766,28.242,13919.0
2019-01-28 14:50:00,34.58,34.69,34.57,34.69,14618.0,28.2501,28.34,28.242,28.34,14618.0
2019-01-28 15:00:00,34.68,34.69,34.63,34.67,19435.0,28.3318,28.34,28.291,28.3236,19435.0
2019-01-28 15:10:00,34.67,34.67,34.59,34.61,20001.0,28.3236,28.3236,28.2583,28.2746,20001.0
2019-01-28 15:20:00,34.61,34.65,34.59,34.6,37493.0,28.2746,28.3073,28.2583,28.2665,37493.0
2019-01-28 15:30:00,34.59,34.75,34.56,34.74,104417.0,28.2583,28.389,28.2338,28.3808,104417.0
2019-01-28 15:40:00,34.73,34.79,34.61,34.62,96686.0,28.3727,28.4217,28.2746,28.2828,96686.0
2019-01-28 15:50:00,34.62,34.88,34.61,34.83,149772.0,28.2828,28.4952,28.2746,28.4544,149772.0
2019-01-29 09:30:00,34.98,34.98,34.59,34.61,37769.0,28.5769,28.5769,28.2583,28.2746,37769.0
2019-01-29 09:40:00,34.68,34.93,34.56,34.93,21487.0,28.3318,28.5361,28.2338,28.5361,21487.0
2019-01-29 09:50:00,34.91,35.13,34.81,35.04,38225.0,28.5197,28.6994,28.438,28.6259,38225.0
2019-01-29 10:00:00,34.95,35.04,34.87,34.95,20897.0,28.5524,28.6259,28.487,28.5524,20897.0
2019-01-29 10:10:00,34.94,35.03,34.91,35.03,18715.0,28.5442,28.6177,28.5197,28.6177,18715.0
2019-01-29 10:20:00,35.03,35.03,34.91,34.98,23803.0,28.6177,28.6177,28.5197,28.5769,23803.0
2019-01-29 10:30:00,34.97,35.05,34.95,35.0,17190.0,28.5687,28.6341,28.5524,28.5932,17190.0
2019-01-29 10:40:00,34.98,35.09,34.98,35.03,17079.0,28.5769,28.6668,28.5769,28.6177,17079.0
2019-01-29 10:50:00,35.04,35.06,34.95,34.99,22992.0,28.6259,28.6423,28.5524,28.5851,22992.0
2019-01-29 11:00:00,34.99,35.06,34.93,35.04,22469.0,28.5851,28.6423,28.5361,28.6259,22469.0
2019-01-29 11:10:00,35.06,35.15,35.04,35.13,22787.0,28.6423,28.7158,28.6259,28.6994,22787.0
2019-01-29 11:20:00,35.14,35.15,35.07,35.12,14573.0,28.7076,28.7158,28.6504,28.6913,14573.0
2019-01-29 11:30:00,35.15,35.26,35.12,35.14,31319.0,28.7158,28.8056,28.6913,28.7076,31319.0
2019-01-29 11:40:00,35.13,35.17,35.07,35.1,22912.0,28.6994,28.7321,28.6504,28.6749,22912.0
2019-01-29 11:50:00,35.11,35.22,35.11,35.18,32336.0,28.6831,28.773,28.6831,28.7403,32336.0
2019-01-29 12:00:00,35.18,35.19,35.1,35.11,24126.0,28.7403,28.7485,28.6749,28.6831,24126.0
2019-01-29 12:10:00,35.13,35.21,35.07,35.19,21483.0,28.6994,28.7648,28.6504,28.7485,21483.0
2019-01-29 12:20:00,35.2,35.21,35.11,35.12,11278.0,28.7566,28.7648,28.6831,28.6913,11278.0
2019-01-29 12:30:00,35.12,35.12,35.07,35.1,9388.0,28.6913,28.6913,28.6504,28.6749,9388.0
2019-01-29 12:40:00,35.11,35.11,35.07,35.08,4206.0,28.6831,28.6831,28.6504,28.6586,4206.0
2019-01-29 12:50:00,35.08,35.09,35.02,35.03,10182.0,28.6586,28.6668,28.6096,28.6177,10182.0
2019-01-29 13:00:00,35.02,35.07,35.0,35.06,5832.0,28.6096,28.6504,28.5932,28.6423,5832.0
2019-01-29 13:10:00,35.06,35.1,35.05,35.1,8848.0,28.6423,28.6749,28.6341,28.6749,8848.0
2019-01-29 13:20:00,35.11,35.12,35.05,35.08,9742.0,28.6831,28.6913,28.6341,28.6586,9742.0
2019-01-29 13:30:00,35.09,35.11,35.07,35.1,7742.0,28.6668,28.6831,28.6504,28.6749,7742.0
2019-01-29 13:40:00,35.1,35.12,35.03,35.03,14140.0,28.6749,28.6913,28.6177,28.6177,14140.0
2019-01-29 13:50:00,35.02,35.07,35.02,35.07,6025.0,28.6096,28.6504,28.6096,28.6504,6025.0
2019-01-29 14:00:00,35.07,35.11,35.04,35.06,13202.0,28.6504,28.6831,28.6259,28.6423,13202.0
2019-01-29 14:10:00,35.06,35.06,35.01,35.03,34651.0,28.6423,28.6423,28.6014,28.6177,34651.0
2019-01-29 14:20:00,35.02,35.08,35.02,35.07,11000.0,28.6096,28.6586,28.6096,28.6504,11000.0
2019-01-29 14:30:00,35.07,35.08,35.02,35.05,10710.0,28.6504,28.6586,28.6096,28.6341,10710.0
2019-01-29 14:40:00,35.02,35.05,34.97,34.97,20052.0,28.6096,28.6341,28.5687,28.5687,20052.0
2019-01-29 14:50:00,34.98,34.98,34.95,34.96,14760.0,28.5769,28.5769,28.5524,28.5606,14760.0
2019-01-29 15:00:00,34.96,35.01,34.95,35.01,15055.0,28.5606,28.6014,28.5524,28.6014,15055.0
2019-01-29 15:10:00,34.99,35.01,34.97,34.99,13623.0,28.5851,28.6014,28.5687,28.5851,13623.0
2019-01-29 15:20:00,34.98,35.02,34.96,34.97,35866.0,28.5769,28.6096,28.5606,28.5687,35866.0
2019-01-29 15:30:00,34.98,35.0,34.96,34.97,31558.0,28.5769,28.5932,28.5606,28.5687,31558.0
2019-01-29 15:40:00,34.97,34.97,34.84,34.88,54482.0,28.5687,28.5687,28.4625,28.4952,54482.0
2019-01-29 15:50:00,34.88,34.88,34.81,34.84,92361.0,28.4952,28.4952,28.438,28.4625,92361.0
2019-01-30 09:30:00,34.91,34.94,34.73,34.91,9706.0,28.5197,28.5442,28.3727,28.5197,9706.0
2019-01-30 09:40:00,34.91,34.96,34.75,34.75,6749.0,28.5197,28.5606,28.389,28.389,6749.0
2019-01-30 09:50:00,34.72,34.74,34.57,34.61,4800.0,28.3645,28.3808,28.242,28.2746,4800.0
2019-01-30 10:00:00,34.58,34.69,34.55,34.66,9432.0,28.2501,28.34,28.2256,28.3155,9432.0
2019-01-30 10:10:00,34.64,34.72,34.61,34.7,11990.0,28.2991,28.3645,28.2746,28.3482,11990.0
2019-01-30 10:20:00,34.67,34.86,34.67,34.86,4653.0,28.3236,28.4789,28.3236,28.4789,4653.0
2019-01-30 10:30:00,34.84,34.9,34.8,34.85,9399.0,28.4625,28.5115,28.4299,28.4707,9399.0
2019-01-30 10:40:00,34.88,34.98,34.86,34.98,7000.0,28.4952,28.5769,28.4789,28.5769,7000.0
2019-01-30 10:50:00,34.97,35.03,34.95,34.99,9408.0,28.5687,28.6177,28.5524,28.5851,9408.0
2019-01-30 11:00:00,34.98,35.12,34.98,35.11,20518.0,28.5769,28.6913,28.5769,28.6831,20518.0
2019-01-30 11:10:00,35.11,35.16,35.1,35.14,16417.0,28.6831,28.724,28.6749,28.7076,16417.0
2019-01-30 11:20:00,35.15,35.17,35.08,35.08,12013.0,28.7158,28.7321,28.6586,28.6586,12013.0
2019-01-30 11:30:00,35.09,35.1,34.96,34.96,6904.0,28.6668,28.6749,28.5606,28.5606,6904.0
2019-01-30 11:40:00,34.98,35.03,34.97,35.03,7546.0,28.5769,28.6177,28.5687,28.6177,7546.0
2019-01-30 11:50:00,35.02,35.02,34.98,34.99,11571.0,28.6096,28.6096,28.5769,28.5851,11571.0
2019-01-30 12:00:00,34.99,35.03,34.96,35.02,6174.0,28.5851,28.6177,28.5606,28.6096,6174.0
2019-01-30 12:10:00,35.02,35.03,34.96,35.02,14521.0,28.6096,28.6177,28.5606,28.6096,14521.0
2019-01-30 12:20:00,35.03,35.06,34.99,35.01,8972.0,28.6177,28.6423,28.5851,28.6014,8972.0
2019-01-30 12:30:00,35.01,35.02,34.97,35.0,6702.0,28.6014,28.6096,28.5687,28.5932,6702.0
2019-01-30 12:40:00,35.0,35.03,34.98,35.01,6415.0,28.5932,28.6177,28.5769,28.6014,6415.0
2019-01-30 12:50:00,35.02,35.07,35.0,35.05,6107.0,28.6096,28.6504,28.5932,28.6341,6107.0
2019-01-30 13:00:00,35.05,35.08,35.02,35.08,6840.0,28.6341,28.6586,28.6096,28.6586,6840.0
2019-01-30 13:10:00,35.07,35.1,34.99,35.01,5900.0,28.6504,28.6749,28.5851,28.6014,5900.0
2019-01-30 13:20:00,35.02,35.02,34.96,35.0,9119.0,28.6096,28.6096,28.5606,28.5932,9119.0
2019-01-30 13:30:00,34.99,35.01,34.9,34.95,36756.0,28.5851,28.6014,28.5115,28.5524,36756.0
2019-01-30 13:40:00,34.96,35.0,34.94,34.96,7148.0,28.5606,28.5932,28.5442,28.5606,7148.0
2019-01-30 13:50:00,34.95,34.96,34.89,34.89,7913.0,28.5524,28.5606,28.5034,28.5034,7913.0
2019-01-30 14:00:00,34.9,35.04,34.9,35.01,12686.0,28.5115,28.6259,28.5115,28.6014,12686.0
2019-01-30 14:10:00,35.01,35.07,34.96,35.02,29215.0,28.6014,28.6504,28.5606,28.6096,29215.0
2019-01-30 14:20:00,35.02,35.09,34.94,34.94,40411.0,28.6096,28.6668,28.5442,28.5442,40411.0
2019-01-30 14:30:00,34.94,34.95,34.8,34.8,19304.0,28.5442,28.5524,28.4299,28.4299,19304.0
2019-01-30 14:40:00,34.8,34.83,34.74,34.8,21008.0,28.4299,28.4544,28.3808,28.4299,21008.0
2019-01-30 14:50:00,34.8,34.9,34.76,34.88,24452.0,28.4299,28.5115,28.3972,28.4952,24452.0
2019-01-30 15:00:00,34.88,34.89,34.74,34.76,23016.0,28.4952,28.5034,28.3808,28.3972,23016.0
2019-01-30 15:10:00,34.76,34.85,34.71,34.85,21394.0,28.3972,28.4707,28.3563,28.4707,21394.0
2019-01-30 15:20:00,34.86,34.88,34.79,34.79,20892.0,28.4789,28.4952,28.4217,28.4217,20892.0
2019-01-30 15:30:00,34.78,34.78,34.65,34.65,29106.0,28.4135,28.4135,28.3073,28.3073,29106.0
2019-01-30 15:40:00,34.66,34.72,34.61,34.65,57843.0,28.3155,28.3645,28.2746,28.3073,57843.0
2019-01-30 15:50:00,34.65,34.66,34.52,34.6,164554.0,28.3073,28.3155,28.2011,28.2665,164554.0
2019-01-31 09:30:00,34.54,34.76,34.52,34.65,15737.0,28.2174,28.3972,28.2011,28.3073,15737.0
2019-01-31 09:40:00,34.69,34.79,34.56,34.79,8700.0,28.34,28.4217,28.2338,28.4217,8700.0
2019-01-31 09:50:00,34.79,34.94,34.79,34.84,16730.0,28.4217,28.5442,28.4217,28.4625,16730.0
2019-01-31 10:00:00,34.84,35.13,34.82,35.08,38219.0,28.4625,28.6994,28.4462,28.6586,38219.0
2019-01-31 10:10:00,35.05,35.15,34.98,35.0,56735.0,28.6341,28.7158,28.5769,28.5932,56735.0
2019-01-31 10:20:00,35.0,35.01,34.9,34.9,12027.0,28.5932,28.6014,28.5115,28.5115,12027.0
2019-01-31 10:30:00,34.91,35.02,34.88,35.01,19666.0,28.5197,28.6096,28.4952,28.6014,19666.0
2019-01-31 10:40:00,34.99,35.01,34.93,34.97,29612.0,28.5851,28.6014,28.5361,28.5687,29612.0
2019-01-31 10:50:00,34.97,35.0,34.86,34.87,13197.0,28.5687,28.5932,28.4789,28.487,13197.0
2019-01-31 11:00:00,34.89,35.01,34.89,34.98,21421.0,28.5034,28.6014,28.5034,28.5769,21421.0
2019-01-31 11:10:00,34.98,35.01,34.94,35.0,15096.0,28.5769,28.6014,28.5442,28.5932,15096.0
2019-01-31 11:20:00,35.0,35.05,34.98,35.05,28333.0,28.5932,28.6341,28.5769,28.6341,28333.0
2019-01-31 11:30:00,35.05,35.12,35.0,35.05,33156.0,28.6341,28.6913,28.5932,28.6341,33156.0
2019-01-31 11:40:00,35.04,35.05,34.97,35.05,13262.0,28.6259,28.6341,28.5687,28.6341,13262.0
2019-01-31 11:50:00,35.04,35.12,35.02,35.11,11227.0,28.6259,28.6913,28.6096,28.6831,11227.0
2019-01-31 12:00:00,35.12,35.14,35.08,35.12,16431.0,28.6913,28.7076,28.6586,28.6913,16431.0
2019-01-31 12:10:00,35.12,35.15,35.09,35.12,20160.0,28.6913,28.7158,28.6668,28.6913,20160.0
2019-01-31 12:20:00,35.12,35.16,35.1,35.13,10325.0,28.6913,28.724,28.6749,28.6994,10325.0
2019-01-31 12:30:00,35.11,35.19,35.09,35.19,15693.0,28.6831,28.7485,28.6668,28.7485,15693.0
2019-01-31 12:40:00,35.19,35.33,35.04,35.13,224239.0,28.7485,28.8628,28.6259,28.6994,224239.0
2019-01-31 12:50:00,35.11,35.18,35.04,35.14,73633.0,28.6831,28.7403,28.6259,28.7076,73633.0
2019-01-31 13:00:00,35.13,35.27,35.12,35.26,33811.0,28.6994,28.8138,28.6913,28.8056,33811.0
2019-01-31 13:10:00,35.26,35.26,35.2,35.23,16506.0,28.8056,28.8056,28.7566,28.7811,16506.0
2019-01-31 13:20:00,35.25,35.26,35.21,35.25,12405.0,28.7975,28.8056,28.7648,28.7975,12405.0
2019-01-31 13:30:00,35.25,35.28,35.23,35.26,12093.0,28.7975,28.822,28.7811,28.8056,12093.0
2019-01-31 13:40:00,35.26,35.3,35.25,35.26,11401.0,28.8056,28.8383,28.7975,28.8056,11401.0
2019-01-31 13:50:00,35.25,35.27,35.24,35.26,9636.0,28.7975,28.8138,28.7893,28.8056,9636.0
2019-01-31 14:00:00,35.27,35.33,35.26,35.3,26992.0,28.8138,28.8628,28.8056,28.8383,26992.0
2019-01-31 14:10:00,35.3,35.31,35.23,35.27,12802.0,28.8383,28.8465,28.7811,28.8138,12802.0
2019-01-31 14:20:00,35.28,35.33,35.24,35.29,19286.0,28.822,28.8628,28.7893,28.8302,19286.0
2019-01-31 14:30:00,35.29,35.36,35.29,35.29,23600.0,28.8302,28.8873,28.8302,28.8302,23600.0
2019-01-31 14:40:00,35.28,35.32,35.28,35.32,17932.0,28.822,28.8547,28.822,28.8547,17932.0
2019-01-31 14:50:00,35.31,35.42,35.31,35.42,17965.0,28.8465,28.9364,28.8465,28.9364,17965.0
2019-01-31 15:00:00,35.41,35.48,35.39,35.47,27030.0,28.9282,28.9854,28.9119,28.9772,27030.0
2019-01-31 15:10:00,35.47,35.47,35.29,35.29,35930.0,28.9772,28.9772,28.8302,28.8302,35930.0
2019-01-31 15:20:00,35.25,35.36,35.25,35.36,17907.0,28.7975,28.8873,28.7975,28.8873,17907.0
2019-01-31 15:30:00,35.36,35.43,35.32,35.33,42838.0,28.8873,28.9445,28.8547,28.8628,42838.0
2019-01-31 15:40:00,35.32,35.34,35.24,35.25,67632.0,28.8547,28.871,28.7893,28.7975,67632.0
2019-01-31 15:50:00,35.24,35.37,35.21,35.32,141239.0,28.7893,28.8955,28.7648,28.8547,141239.0
2019-02-01 09:30:00,35.37,35.65,35.29,35.52,38617.0,28.8955,29.1243,28.8302,29.0181,38617.0
2019-02-01 09:40:00,35.57,35.61,35.4,35.54,19093.0,29.0589,29.0916,28.92,29.0344,19093.0
2019-02-01 09:50:00,35.54,35.54,34.98,34.98,53980.0,29.0344,29.0344,28.5769,28.5769,53980.0
2019-02-01 10:00:00,35.0,35.07,34.8,34.86,72742.0,28.5932,28.6504,28.4299,28.4789,72742.0
2019-02-01 10:10:00,34.88,34.91,34.75,34.75,26355.0,28.4952,28.5197,28.389,28.389,26355.0
2019-02-01 10:20:00,34.75,34.76,34.55,34.63,44794.0,28.389,28.3972,28.2256,28.291,44794.0
2019-02-01 10:30:00,34.63,34.7,34.58,34.65,48938.0,28.291,28.3482,28.2501,28.3073,48938.0
2019-02-01 10:40:00,34.64,34.76,34.6,34.67,20482.0,28.2991,28.3972,28.2665,28.3236,20482.0
2019-02-01 10:50:00,34.66,34.67,34.47,34.47,17977.0,28.3155,28.3236,28.1603,28.1603,17977.0
2019-02-01 11:00:00,34.49,34.53,34.34,34.52,15748.0,28.1766,28.2093,28.0541,28.2011,15748.0
2019-02-01 11:10:00,34.5,34.55,34.36,34.36,21756.0,28.1848,28.2256,28.0704,28.0704,21756.0
2019-02-01 11:20:00,34.38,34.56,34.37,34.56,24329.0,28.0867,28.2338,28.0786,28.2338,24329.0
2019-02-01 11:30:00,34.57,34.69,34.54,34.69,19860.0,28.242,28.34,28.2174,28.34,19860.0
2019-02-01 11:40:00,34.69,34.8,34.69,34.79,22581.0,28.34,28.4299,28.34,28.4217,22581.0
2019-02-01 11:50:00,34.79,35.02,34.79,34.98,38648.0,28.4217,28.6096,28.4217,28.5769,38648.0
2019-02-01 12:00:00,34.97,35.05,34.92,35.04,14036.0,28.5687,28.6341,28.5279,28.6259,14036.0
2019-02-01 12:10:00,35.05,35.18,35.05,35.12,11799.0,28.6341,28.7403,28.6341,28.6913,11799.0
2019-02-01 12:20:00,35.14,35.14,34.92,35.04,35160.0,28.7076,28.7076,28.5279,28.6259,35160.0
2019-02-01 12:30:00,35.03,35.14,34.95,35.13,46775.0,28.6177,28.7076,28.5524,28.6994,46775.0
2019-02-01 12:40:00,35.14,35.2,34.99,35.02,52555.0,28.7076,28.7566,28.5851,28.6096,52555.0
2019-02-01 12:50:00,35.01,35.06,34.99,35.06,10629.0,28.6014,28.6423,28.5851,28.6423,10629.0
2019-02-01 13:00:00,35.04,35.31,35.04,35.3,14696.0,28.6259,28.8465,28.6259,28.8383,14696.0
2019-02-01 13:10:00,35.31,35.35,35.29,35.33,14462.0,28.8465,28.8792,28.8302,28.8628,14462.0
2019-02-01 13:20:00,35.32,35.32,35.19,35.22,19054.0,28.8547,28.8547,28.7485,28.773,19054.0
2019-02-01 13:30:00,35.22,35.23,35.13,35.19,17677.0,28.773,28.7811,28.6994,28.7485,17677.0
2019-02-01 13:40:00,35.18,35.19,35.11,35.14,9349.0,28.7403,28.7485,28.6831,28.7076,9349.0
2019-02-01 13:50:00,35.14,35.19,35.12,35.16,12224.0,28.7076,28.7485,28.6913,28.724,12224.0
2019-02-01 14:00:00,35.16,35.16,35.09,35.12,11712.0,28.724,28.724,28.6668,28.6913,11712.0
2019-02-01 14:10:00,35.11,35.12,35.06,35.07,13222.0,28.6831,28.6913,28.6423,28.6504,13222.0
2019-02-01 14:20:00,35.08,35.16,35.07,35.15,11505.0,28.6586,28.724,28.6504,28.7158,11505.0
2019-02-01 14:30:00,35.15,35.2,35.11,35.2,12550.0,28.7158,28.7566,28.6831,28.7566,12550.0
2019-02-01 14:40:00,35.2,35.21,35.14,35.16,12802.0,28.7566,28.7648,28.7076,28.724,12802.0
2019-02-01 14:50:00,35.16,35.19,35.09,35.11,15319.0,28.724,28.7485,28.6668,28.6831,15319.0
2019-02-01 15:00:00,35.12,35.12,35.0,35.0,18861.0,28.6913,28.6913,28.5932,28.5932,18861.0
2019-02-01 15:10:00,35.02,35.08,34.95,35.07,17678.0,28.6096,28.6586,28.5524,28.6504,17678.0
2019-02-01 15:20:00,35.06,35.11,35.05,35.11,18675.0,28.6423,28.6831,28.6341,28.6831,18675.0
2019-02-01 15:30:00,35.11,35.25,35.11,35.23,62999.0,28.6831,28.7975,28.6831,28.7811,62999.0
2019-02-01 15:40:00,35.22,35.28,35.2,35.25,79153.0,28.773,28.822,28.7566,28.7975,79153.0
2019-02-01 15:50:00,35.26,35.4,35.23,35.25,211723.0,28.8056,28.92,28.7811,28.7975,211723.0
2019-02-04 09:30:00,35.06,35.45,34.91,35.19,33377.0,28.6423,28.9609,28.5197,28.7485,33377.0
2019-02-04 09:40:00,35.2,35.36,35.13,35.36,19609.0,28.7566,28.8873,28.6994,28.8873,19609.0
2019-02-04 09:50:00,35.34,35.37,35.2,35.2,12645.0,28.871,28.8955,28.7566,28.7566,12645.0
2019-02-04 10:00:00,35.18,35.18,35.02,35.06,14710.0,28.7403,28.7403,28.6096,28.6423,14710.0
2019-02-04 10:10:00,35.07,35.2,34.99,35.01,43637.0,28.6504,28.7566,28.5851,28.6014,43637.0
2019-02-04 10:20:00,35.02,35.03,34.88,34.96,29740.0,28.6096,28.6177,28.4952,28.5606,29740.0
2019-02-04 10:30:00,34.94,35.08,34.93,35.04,21118.0,28.5442,28.6586,28.5361,28.6259,21118.0
2019-02-04 10:40:00,35.04,35.21,35.0,35.2,37908.0,28.6259,28.7648,28.5932,28.7566,37908.0
2019-02-04 10:50:00,35.22,35.28,35.18,35.19,56385.0,28.773,28.822,28.7403,28.7485,56385.0
2019-02-04 11:00:00,35.2,35.28,35.19,35.23,17395.0,28.7566,28.822,28.7485,28.7811,17395.0
2019-02-04 11:10:00,35.24,35.4,35.18,35.4,19199.0,28.7893,28.92,28.7403,28.92,19199.0
2019-02-04 11:20:00,35.4,35.57,35.36,35.53,43698.0,28.92,29.0589,28.8873,29.0262,43698.0
2019-02-04 11:30:00,35.55,35.55,35.45,35.53,16277.0,29.0426,29.0426,28.9609,29.0262,16277.0
2019-02-04 11:40:00,35.51,35.6,35.49,35.54,16526.0,29.0099,29.0834,28.9935,29.0344,16526.0
2019-02-04 11:50:00,35.55,35.58,35.46,35.49,18722.0,29.0426,29.0671,28.969,28.9935,18722.0
2019-02-04 12:00:00,35.5,35.52,35.46,35.49,16938.0,29.0017,29.0181,28.969,28.9935,16938.0
2019-02-04 12:10:00,35.5,35.57,35.48,35.57,14267.0,29.0017,29.0589,28.9854,29.0589,14267.0
2019-02-04 12:20:00,35.57,35.63,35.56,35.59,14800.0,29.0589,29.1079,29.0507,29.0752,14800.0
2019-02-04 12:30:00,35.59,35.59,35.5,35.51,10102.0,29.0752,29.0752,29.0017,29.0099,10102.0
2019-02-04 12:40:00,35.53,35.55,35.51,35.55,6917.0,29.0262,29.0426,29.0099,29.0426,6917.0
2019-02-04 12:50:00,35.55,35.55,35.48,35.48,12750.0,29.0426,29.0426,28.9854,28.9854,12750.0
2019-02-04 13:00:00,35.48,35.56,35.43,35.55,15480.0,28.9854,29.0507,28.9445,29.0426,15480.0
2019-02-04 13:10:00,35.56,35.65,35.55,35.64,14885.0,29.0507,29.1243,29.0426,29.1161,14885.0
2019-02-04 13:20:00,35.62,35.65,35.52,35.53,6415.0,29.0998,29.1243,29.0181,29.0262,6415.0
2019-02-04 13:30:00,35.56,35.58,35.52,35.57,7500.0,29.0507,29.0671,29.0181,29.0589,7500.0
2019-02-04 13:40:00,35.56,35.62,35.55,35.6,12759.0,29.0507,29.0998,29.0426,29.0834,12759.0
2019-02-04 13:50:00,35.6,35.65,35.56,35.56,12600.0,29.0834,29.1243,29.0507,29.0507,12600.0
2019-02-04 14:00:00,35.56,35.57,35.53,35.57,10777.0,29.0507,29.0589,29.0262,29.0589,10777.0
2019-02-04 14:10:00,35.56,35.57,35.46,35.49,9637.0,29.0507,29.0589,28.969,28.9935,9637.0
2019-02-04 14:20:00,35.48,35.53,35.45,35.5,10453.0,28.9854,29.0262,28.9609,29.0017,10453.0
2019-02-04 14:30:00,35.5,35.51,35.45,35.51,13623.0,29.0017,29.0099,28.9609,29.0099,13623.0
2019-02-04 14:40:00,35.5,35.53,35.49,35.49,10038.0,29.0017,29.0262,28.9935,28.9935,10038.0
2019-02-04 14:50:00,35.49,35.49,35.42,35.44,14636.0,28.9935,28.9935,28.9364,28.9527,14636.0
2019-02-04 15:00:00,35.45,35.46,35.42,35.45,36715.0,28.9609,28.969,28.9364,28.9609,36715.0
2019-02-04 15:10:00,35.44,35.45,35.37,35.38,30508.0,28.9527,28.9609,28.8955,28.9037,30508.0
2019-02-04 15:20:00,35.37,35.51,35.37,35.49,64775.0,28.8955,29.0099,28.8955,28.9935,64775.0
2019-02-04 15:30:00,35.48,35.49,35.4,35.43,31755.0,28.9854,28.9935,28.92,28.9445,31755.0
2019-02-04 15:40:00,35.43,35.49,35.4,35.44,55333.0,28.9445,28.9935,28.92,28.9527,55333.0
2019-02-04 15:50:00,35.45,35.56,35.44,35.53,101150.0,28.9609,29.0507,28.9527,29.0262,101150.0
2019-02-05 09:30:00,35.63,35.79,35.4,35.54,17636.0,29.1079,29.2386,28.92,29.0344,17636.0
2019-02-05 09:40:00,35.56,35.64,35.37,35.37,64034.0,29.0507,29.1161,28.8955,28.8955,64034.0
2019-02-05 09:50:00,35.33,35.55,35.33,35.54,28431.0,28.8628,29.0426,28.8628,29.0344,28431.0
2019-02-05 10:00:00,35.54,35.8,35.54,35.77,23735.0,29.0344,29.2468,29.0344,29.2223,23735.0
2019-02-05 10:10:00,35.76,35.92,35.74,35.9,12899.0,29.2141,29.3448,29.1978,29.3285,12899.0
2019-02-05 10:20:00,35.9,35.99,35.85,35.97,56620.0,29.3285,29.402,29.2876,29.3857,56620.0
2019-02-05 10:30:00,35.97,36.29,35.96,36.2,33137.0,29.3857,29.6471,29.3775,29.5736,33137.0
2019-02-05 10:40:00,36.2,36.47,36.2,36.32,39181.0,29.5736,29.7942,29.5736,29.6716,39181.0
2019-02-05 10:50:00,36.32,36.49,36.32,36.49,20167.0,29.6716,29.8105,29.6716,29.8105,20167.0
2019-02-05 11:00:00,36.5,36.6,36.43,36.43,159524.0,29.8187,29.9004,29.7615,29.7615,159524.0
2019-02-05 11:10:00,36.43,36.43,36.21,36.21,35503.0,29.7615,29.7615,29.5818,29.5818,35503.0
2019-02-05 11:20:00,36.21,36.23,35.98,36.02,27196.0,29.5818,29.5981,29.3939,29.4265,27196.0
2019-02-05 11:30:00,36.02,36.03,35.94,35.97,17524.0,29.4265,29.4347,29.3612,29.3857,17524.0
2019-02-05 11:40:00,35.97,36.04,35.94,36.04,31021.0,29.3857,29.4429,29.3612,29.4429,31021.0
2019-02-05 11:50:00,36.04,36.27,36.03,36.27,72041.0,29.4429,29.6308,29.4347,29.6308,72041.0
2019-02-05 12:00:00,36.27,36.3,36.18,36.18,21358.0,29.6308,29.6553,29.5572,29.5572,21358.0
2019-02-05 12:10:00,36.18,36.25,36.18,36.2,31156.0,29.5572,29.6144,29.5572,29.5736,31156.0
2019-02-05 12:20:00,36.2,36.25,36.18,36.25,30105.0,29.5736,29.6144,29.5572,29.6144,30105.0
2019-02-05 12:30:00,36.25,36.26,36.19,36.25,26067.0,29.6144,29.6226,29.5654,29.6144,26067.0
2019-02-05 12:40:00,36.24,36.26,36.18,36.2,35135.0,29.6063,29.6226,29.5572,29.5736,35135.0
2019-02-05 12:50:00,36.2,36.25,36.17,36.2,13955.0,29.5736,29.6144,29.5491,29.5736,13955.0
2019-02-05 13:00:00,36.2,36.26,36.2,36.23,31909.0,29.5736,29.6226,29.5736,29.5981,31909.0
2019-02-05 13:10:00,36.24,36.25,36.23,36.25,20510.0,29.6063,29.6144,29.5981,29.6144,20510.0
2019-02-05 13:20:00,36.25,36.39,36.24,36.35,30397.0,29.6144,29.7288,29.6063,29.6961,30397.0
2019-02-05 13:30:00,36.36,36.46,36.35,36.45,18547.0,29.7043,29.786,29.6961,29.7778,18547.0
2019-02-05 13:40:00,36.45,36.47,36.38,36.47,12329.0,29.7778,29.7942,29.7206,29.7942,12329.0
2019-02-05 13:50:00,36.48,36.49,36.41,36.48,7705.0,29.8023,29.8105,29.7451,29.8023,7705.0
2019-02-05 14:00:00,36.48,36.57,36.47,36.57,16011.0,29.8023,29.8759,29.7942,29.8759,16011.0
2019-02-05 14:10:00,36.57,36.58,36.55,36.58,9500.0,29.8759,29.884,29.8595,29.884,9500.0
2019-02-05 14:20:00,36.58,36.64,36.56,36.59,21882.0,29.884,29.933,29.8677,29.8922,21882.0
2019-02-05 14:30:00,36.6,36.71,36.58,36.65,31169.0,29.9004,29.9902,29.884,29.9412,31169.0
2019-02-05 14:40:00,36.65,36.74,36.65,36.73,19945.0,29.9412,30.0147,29.9412,30.0066,19945.0
2019-02-05 14:50:00,36.73,36.79,36.69,36.7,21715.0,30.0066,30.0556,29.9739,29.9821,21715.0
2019-02-05 15:00:00,36.71,36.78,36.69,36.78,18484.0,29.9902,30.0474,29.9739,30.0474,18484.0
2019-02-05 15:10:00,36.78,36.79,36.73,36.76,37298.0,30.0474,30.0556,30.0066,30.0311,37298.0
2019-02-05 15:20:00,36.77,36.83,36.74,36.82,38009.0,30.0392,30.0883,30.0147,30.0801,38009.0
2019-02-05 15:30:00,36.81,36.83,36.76,36.77,54638.0,30.0719,30.0883,30.0311,30.0392,54638.0
2019-02-05 15:40:00,36.77,36.87,36.72,36.73,104022.0,30.0392,30.1209,29.9984,30.0066,104022.0
2019-02-05 15:50:00,36.73,36.92,36.73,36.86,195418.0,30.0066,30.1618,30.0066,30.1128,195418.0
2019-02-06 09:30:00,36.85,37.0,36.38,36.5,22751.0,30.1046,30.2271,29.7206,29.8187,22751.0
2019-02-06 09:40:00,36.43,36.48,36.14,36.2,22564.0,29.7615,29.8023,29.5246,29.5736,22564.0
2019-02-06 09:50:00,36.19,36.27,36.16,36.22,19267.0,29.5654,29.6308,29.5409,29.5899,19267.0
2019-02-06 10:00:00,36.23,36.33,36.12,36.32,55188.0,29.5981,29.6798,29.5082,29.6716,55188.0
2019-02-06 10:10:00,36.31,36.41,36.24,36.4,79622.0,29.6634,29.7451,29.6063,29.737,79622.0
2019-02-06 10:20:00,36.4,36.42,36.27,36.4,27468.0,29.737,29.7533,29.6308,29.737,27468.0
2019-02-06 10:30:00,36.4,36.46,36.35,36.42,48470.0,29.737,29.786,29.6961,29.7533,48470.0
2019-02-06 10:40:00,36.42,36.42,36.19,36.21,16450.0,29.7533,29.7533,29.5654,29.5818,16450.0
2019-02-06 10:50:00,36.2,36.35,36.18,36.28,20689.0,29.5736,29.6961,29.5572,29.6389,20689.0
2019-02-06 11:00:00,36.3,36.38,36.17,36.26,172926.0,29.6553,29.7206,29.5491,29.6226,172926.0
2019-02-06 11:10:00,36.25,36.25,36.18,36.2,56392.0,29.6144,29.6144,29.5572,29.5736,56392.0
2019-02-06 11:20:00,36.21,36.26,36.14,36.2,11296.0,29.5818,29.6226,29.5246,29.5736,11296.0
2019-02-06 11:30:00,36.22,36.32,36.18,36.29,15363.0,29.5899,29.6716,29.5572,29.6471,15363.0
2019-02-06 11:40:00,36.29,36.49,36.29,36.48,14867.0,29.6471,29.8105,29.6471,29.8023,14867.0
2019-02-06 11:50:00,36.46,36.48,36.38,36.42,14814.0,29.786,29.8023,29.7206,29.7533,14814.0
2019-02-06 12:00:00,36.41,36.43,36.31,36.36,11740.0,29.7451,29.7615,29.6634,29.7043,11740.0
2019-02-06 12:10:00,36.34,36.4,36.32,36.4,11098.0,29.688,29.737,29.6716,29.737,11098.0
2019-02-06 12:20:00,36.4,36.42,36.35,36.35,10290.0,29.737,29.7533,29.6961,29.6961,10290.0
2019-02-06 12:30:00,36.35,36.37,36.3,36.35,9062.0,29.6961,29.7125,29.6553,29.6961,9062.0
2019-02-06 12:40:00,36.35,36.43,36.34,36.38,10650.0,29.6961,29.7615,29.688,29.7206,10650.0
2019-02-06 12:50:00,36.39,36.4,36.3,36.32,12146.0,29.7288,29.737,29.6553,29.6716,12146.0
2019-02-06 13:00:00,36.32,36.41,36.31,36.4,11549.0,29.6716,29.7451,29.6634,29.737,11549.0
2019-02-06 13:10:00,36.4,36.43,36.37,36.37,10333.0,29.737,29.7615,29.7125,29.7125,10333.0
2019-02-06 13:20:00,36.38,36.44,36.38,36.43,18923.0,29.7206,29.7696,29.7206,29.7615,18923.0
2019-02-06 13:30:00,36.43,36.46,36.39,36.45,15140.0,29.7615,29.786,29.7288,29.7778,15140.0
2019-02-06 13:40:00,36.45,36.45,36.39,36.42,13329.0,29.7778,29.7778,29.7288,29.7533,13329.0
2019-02-06 13:50:00,36.43,36.45,36.4,36.41,11330.0,29.7615,29.7778,29.737,29.7451,11330.0
2019-02-06 14:00:00,36.41,36.43,36.39,36.4,15883.0,29.7451,29.7615,29.7288,29.737,15883.0
2019-02-06 14:10:00,36.41,36.43,36.35,36.36,10729.0,29.7451,29.7615,29.6961,29.7043,10729.0
2019-02-06 14:20:00,36.36,36.51,36.35,36.49,24175.0,29.7043,29.8268,29.6961,29.8105,24175.0
2019-02-06 14:30:00,36.48,36.51,36.38,36.39,11670.0,29.8023,29.8268,29.7206,29.7288,11670.0
2019-02-06 14:40:00,36.4,36.46,36.4,36.41,13575.0,29.737,29.786,29.737,29.7451,13575.0
2019-02-06 14:50:00,36.43,36.46,36.42,36.44,14103.0,29.7615,29.786,29.7533,29.7696,14103.0
2019-02-06 15:00:00,36.43,36.45,36.37,36.4,12784.0,29.7615,29.7778,29.7125,29.737,12784.0
2019-02-06 15:10:00,36.41,36.42,36.35,36.37,19594.0,29.7451,29.7533,29.6961,29.7125,19594.0
2019-02-06 15:20:00,36.37,36.4,36.35,36.36,21616.0,29.7125,29.737,29.6961,29.7043,21616.0
2019-02-06 15:30:00,36.37,36.44,36.35,36.44,28482.0,29.7125,29.7696,29.6961,29.7696,28482.0
2019-02-06 15:40:00,36.43,36.47,36.4,36.45,40076.0,29.7615,29.7942,29.737,29.7778,40076.0
2019-02-06 15:50:00,36.45,36.5,36.43,36.48,118732.0,29.7778,29.8187,29.7615,29.8023,118732.0
2019-02-07 09:30:00,36.27,36.27,35.5,35.53,85923.0,29.6308,29.6308,29.0017,29.0262,85923.0
2019-02-07 09:40:00,35.54,35.73,35.51,35.57,31647.0,29.0344,29.1896,29.0099,29.0589,31647.0
2019-02-07 09:50:00,35.6,35.79,35.47,35.75,45234.0,29.0834,29.2386,28.9772,29.206,45234.0
2019-02-07 10:00:00,35.73,35.99,35.69,35.98,41220.0,29.1896,29.402,29.1569,29.3939,41220.0
2019-02-07 10:10:00,35.96,36.05,35.79,35.83,23046.0,29.3775,29.451,29.2386,29.2713,23046.0
2019-02-07 10:20:00,35.83,36.01,35.82,36.01,12235.0,29.2713,29.4184,29.2631,29.4184,12235.0
2019-02-07 10:30:00,35.99,36.09,35.98,35.98,16477.0,29.402,29.4837,29.3939,29.3939,16477.0
2019-02-07 10:40:00,35.97,36.03,35.9,35.91,24328.0,29.3857,29.4347,29.3285,29.3367,24328.0
2019-02-07 10:50:00,35.92,35.92,35.59,35.59,79531.0,29.3448,29.3448,29.0752,29.0752,79531.0
2019-02-07 11:00:00,35.64,35.65,35.4,35.5,67571.0,29.1161,29.1243,28.92,29.0017,67571.0
2019-02-07 11:10:00,35.51,35.53,35.33,35.33,47964.0,29.0099,29.0262,28.8628,28.8628,47964.0
2019-02-07 11:20:00,35.32,35.37,35.07,35.16,98639.0,28.8547,28.8955,28.6504,28.724,98639.0
2019-02-07 11:30:00,35.15,35.17,34.93,35.17,65339.0,28.7158,28.7321,28.5361,28.7321,65339.0
2019-02-07 11:40:00,35.18,35.39,35.17,35.36,35236.0,28.7403,28.9119,28.7321,28.8873,35236.0
2019-02-07 11:50:00,35.35,35.39,35.24,35.25,25258.0,28.8792,28.9119,28.7893,28.7975,25258.0
2019-02-07 12:00:00,35.25,35.28,35.22,35.26,9639.0,28.7975,28.822,28.773,28.8056,9639.0
2019-02-07 12:10:00,35.28,35.33,35.26,35.31,15299.0,28.822,28.8628,28.8056,28.8465,15299.0
2019-02-07 12:20:00,35.31,35.38,35.29,35.29,10428.0,28.8465,28.9037,28.8302,28.8302,10428.0
2019-02-07 12:30:00,35.3,35.35,35.28,35.33,12588.0,28.8383,28.8792,28.822,28.8628,12588.0
2019-02-07 12:40:00,35.34,35.35,35.23,35.23,14133.0,28.871,28.8792,28.7811,28.7811,14133.0
2019-02-07 12:50:00,35.24,35.24,35.17,35.23,33633.0,28.7893,28.7893,28.7321,28.7811,33633.0
2019-02-07 13:00:00,35.22,35.41,35.22,35.41,38619.0,28.773,28.9282,28.773,28.9282,38619.0
2019-02-07 13:10:00,35.41,35.54,35.39,35.53,23636.0,28.9282,29.0344,28.9119,29.0262,23636.0
2019-02-07 13:20:00,35.54,35.6,35.54,35.55,5302.0,29.0344,29.0834,29.0344,29.0426,5302.0
2019-02-07 13:30:00,35.56,35.66,35.54,35.62,8669.0,29.0507,29.1324,29.0344,29.0998,8669.0
2019-02-07 13:40:00,35.62,35.74,35.62,35.72,14550.0,29.0998,29.1978,29.0998,29.1814,14550.0
2019-02-07 13:50:00,35.73,35.74,35.64,35.64,9184.0,29.1896,29.1978,29.1161,29.1161,9184.0
2019-02-07 14:00:00,35.66,35.66,35.61,35.64,10742.0,29.1324,29.1324,29.0916,29.1161,10742.0
2019-02-07 14:10:00,35.63,35.64,35.54,35.57,18763.0,29.1079,29.1161,29.0344,29.0589,18763.0
2019-02-07 14:20:00,35.56,35.63,35.56,35.63,18565.0,29.0507,29.1079,29.0507,29.1079,18565.0
2019-02-07 14:30:00,35.63,35.63,35.61,35.62,10149.0,29.1079,29.1079,29.0916,29.0998,10149.0
2019-02-07 14:40:00,35.63,35.63,35.54,35.55,12529.0,29.1079,29.1079,29.0344,29.0426,12529.0
2019-02-07 14:50:00,35.55,35.59,35.49,35.57,30105.0,29.0426,29.0752,28.9935,29.0589,30105.0
2019-02-07 15:00:00,35.57,35.64,35.55,35.59,19521.0,29.0589,29.1161,29.0426,29.0752,19521.0
2019-02-07 15:10:00,35.58,35.62,35.57,35.62,23474.0,29.0671,29.0998,29.0589,29.0998,23474.0
2019-02-07 15:20:00,35.63,35.66,35.55,35.59,58282.0,29.1079,29.1324,29.0426,29.0752,58282.0
2019-02-07 15:30:00,35.59,35.79,35.59,35.77,78913.0,29.0752,29.2386,29.0752,29.2223,78913.0
2019-02-07 15:40:00,35.78,35.87,35.77,35.85,106872.0,29.2305,29.304,29.2223,29.2876,106872.0
2019-02-07 15:50:00,35.85,35.87,35.75,35.81,152321.0,29.2876,29.304,29.206,29.255,152321.0
2019-02-08 09:30:00,35.71,36.04,35.66,35.76,33554.0,29.1733,29.4429,29.1324,29.2141,33554.0
2019-02-08 09:40:00,35.81,36.07,35.77,35.96,11227.0,29.255,29.4674,29.2223,29.3775,11227.0
2019-02-08 09:50:00,36.04,36.09,35.8,35.82,32982.0,29.4429,29.4837,29.2468,29.2631,32982.0
2019-02-08 10:00:00,35.81,35.82,35.61,35.66,30742.0,29.255,29.2631,29.0916,29.1324,30742.0
2019-02-08 10:10:00,35.68,35.73,35.58,35.66,20309.0,29.1488,29.1896,29.0671,29.1324,20309.0
2019-02-08 10:20:00,35.66,35.68,35.44,35.44,37395.0,29.1324,29.1488,28.9527,28.9527,37395.0
2019-02-08 10:30:00,35.44,35.57,35.29,35.36,47616.0,28.9527,29.0589,28.8302,28.8873,47616.0
2019-02-08 10:40:00,35.37,35.45,35.27,35.33,28163.0,28.8955,28.9609,28.8138,28.8628,28163.0
2019-02-08 10:50:00,35.34,35.43,35.34,35.41,15529.0,28.871,28.9445,28.871,28.9282,15529.0
2019-02-08 11:00:00,35.4,35.45,35.34,35.37,34291.0,28.92,28.9609,28.871,28.8955,34291.0
2019-02-08 11:10:00,35.38,35.42,35.22,35.25,144124.0,28.9037,28.9364,28.773,28.7975,144124.0
2019-02-08 11:20:00,35.27,35.41,35.24,35.29,50180.0,28.8138,28.9282,28.7893,28.8302,50180.0
2019-02-08 11:30:00,35.3,35.33,35.21,35.28,26644.0,28.8383,28.8628,28.7648,28.822,26644.0
2019-02-08 11:40:00,35.27,35.27,35.14,35.15,24488.0,28.8138,28.8138,28.7076,28.7158,24488.0
2019-02-08 11:50:00,35.15,35.31,35.14,35.25,20624.0,28.7158,28.8465,28.7076,28.7975,20624.0
2019-02-08 12:00:00,35.24,35.29,35.23,35.23,16969.0,28.7893,28.8302,28.7811,28.7811,16969.0
2019-02-08 12:10:00,35.23,35.29,35.18,35.27,70708.0,28.7811,28.8302,28.7403,28.8138,70708.0
2019-02-08 12:20:00,35.27,35.31,35.26,35.29,17712.0,28.8138,28.8465,28.8056,28.8302,17712.0
2019-02-08 12:30:00,35.28,35.35,35.28,35.34,19236.0,28.822,28.8792,28.822,28.871,19236.0
2019-02-08 12:40:00,35.34,35.4,35.32,35.39,26514.0,28.871,28.92,28.8547,28.9119,26514.0
2019-02-08 12:50:00,35.39,35.45,35.36,35.4,25798.0,28.9119,28.9609,28.8873,28.92,25798.0
2019-02-08 13:00:00,35.41,35.42,35.38,35.4,24874.0,28.9282,28.9364,28.9037,28.92,24874.0
2019-02-08 13:10:00,35.41,35.49,35.41,35.46,11976.0,28.9282,28.9935,28.9282,28.969,11976.0
2019-02-08 13:20:00,35.45,35.48,35.42,35.42,14830.0,28.9609,28.9854,28.9364,28.9364,14830.0
2019-02-08 13:30:00,35.43,35.46,35.39,35.45,21959.0,28.9445,28.969,28.9119,28.9609,21959.0
2019-02-08 13:40:00,35.45,35.48,35.39,35.41,18609.0,28.9609,28.9854,28.9119,28.9282,18609.0
2019-02-08 13:50:00,35.42,35.6,35.39,35.6,60026.0,28.9364,29.0834,28.9119,29.0834,60026.0
2019-02-08 14:00:00,35.59,35.63,35.53,35.57,15671.0,29.0752,29.1079,29.0262,29.0589,15671.0
2019-02-08 14:10:00,35.55,35.59,35.53,35.58,22241.0,29.0426,29.0752,29.0262,29.0671,22241.0
2019-02-08 14:20:00,35.58,35.62,35.53,35.57,22260.0,29.0671,29.0998,29.0262,29.0589,22260.0
2019-02-08 14:30:00,35.58,35.58,35.49,35.54,33501.0,29.0671,29.0671,28.9935,29.0344,33501.0
2019-02-08 14:40:00,35.57,35.57,35.48,35.48,13951.0,29.0589,29.0589,28.9854,28.9854,13951.0
2019-02-08 14:50:00,35.49,35.49,35.45,35.46,22975.0,28.9935,28.9935,28.9609,28.969,22975.0
2019-02-08 15:00:00,35.46,35.48,35.43,35.43,34846.0,28.969,28.9854,28.9445,28.9445,34846.0
2019-02-08 15:10:00,35.44,35.51,35.43,35.48,19964.0,28.9527,29.0099,28.9445,28.9854,19964.0
2019-02-08 15:20:00,35.48,35.49,35.38,35.4,29264.0,28.9854,28.9935,28.9037,28.92,29264.0
2019-02-08 15:30:00,35.4,35.44,35.38,35.39,40172.0,28.92,28.9527,28.9037,28.9119,40172.0
2019-02-08 15:40:00,35.4,35.4,35.32,35.32,69065.0,28.92,28.92,28.8547,28.8547,69065.0
2019-02-08 15:50:00,35.33,35.37,35.27,35.31,128589.0,28.8628,28.8955,28.8138,28.8465,128589.0
2019-02-11 09:30:00,35.39,35.39,35.11,35.26,52340.0,28.9119,28.9119,28.6831,28.8056,52340.0
2019-02-11 09:40:00,35.25,35.3,35.02,35.24,61351.0,28.7975,28.8383,28.6096,28.7893,61351.0
2019-02-11 09:50:00,35.25,35.39,35.21,35.29,23318.0,28.7975,28.9119,28.7648,28.8302,23318.0
2019-02-11 10:00:00,35.31,35.57,35.29,35.43,103765.0,28.8465,29.0589,28.8302,28.9445,103765.0
2019-02-11 10:10:00,35.43,35.62,35.41,35.61,50479.0,28.9445,29.0998,28.9282,29.0916,50479.0
2019-02-11 10:20:00,35.62,35.7,35.54,35.65,46139.0,29.0998,29.1651,29.0344,29.1243,46139.0
2019-02-11 10:30:00,35.66,35.78,35.6,35.61,44683.0,29.1324,29.2305,29.0834,29.0916,44683.0
2019-02-11 10:40:00,35.61,35.75,35.6,35.69,34194.0,29.0916,29.206,29.0834,29.1569,34194.0
2019-02-11 10:50:00,35.7,35.72,35.61,35.65,21161.0,29.1651,29.1814,29.0916,29.1243,21161.0
2019-02-11 11:00:00,35.66,35.75,35.61,35.63,36354.0,29.1324,29.206,29.0916,29.1079,36354.0
2019-02-11 11:10:00,35.64,35.76,35.62,35.75,27079.0,29.1161,29.2141,29.0998,29.206,27079.0
2019-02-11 11:20:00,35.75,35.86,35.71,35.83,24901.0,29.206,29.2958,29.1733,29.2713,24901.0
2019-02-11 11:30:00,35.82,35.86,35.67,35.71,43621.0,29.2631,29.2958,29.1406,29.1733,43621.0
2019-02-11 11:40:00,35.7,35.76,35.67,35.74,25745.0,29.1651,29.2141,29.1406,29.1978,25745.0
2019-02-11 11:50:00,35.75,35.85,35.73,35.84,18800.0,29.206,29.2876,29.1896,29.2795,18800.0
2019-02-11 12:00:00,35.84,35.92,35.83,35.88,25035.0,29.2795,29.3448,29.2713,29.3122,25035.0
2019-02-11 12:10:00,35.88,35.89,35.77,35.78,23789.0,29.3122,29.3203,29.2223,29.2305,23789.0
2019-02-11 12:20:00,35.76,35.84,35.75,35.76,50964.0,29.2141,29.2795,29.206,29.2141,50964.0
2019-02-11 12:30:00,35.76,35.8,35.7,35.7,21964.0,29.2141,29.2468,29.1651,29.1651,21964.0
2019-02-11 12:40:00,35.7,35.7,35.61,35.63,42089.0,29.1651,29.1651,29.0916,29.1079,42089.0
2019-02-11 12:50:00,35.63,35.66,35.58,35.64,29398.0,29.1079,29.1324,29.0671,29.1161,29398.0
2019-02-11 13:00:00,35.64,35.7,35.58,35.69,51921.0,29.1161,29.1651,29.0671,29.1569,51921.0
2019-02-11 13:10:00,35.69,35.72,35.63,35.72,23945.0,29.1569,29.1814,29.1079,29.1814,23945.0
2019-02-11 13:20:00,35.73,35.83,35.73,35.82,16745.0,29.1896,29.2713,29.1896,29.2631,16745.0
2019-02-11 13:30:00,35.83,35.83,35.59,35.6,37833.0,29.2713,29.2713,29.0752,29.0834,37833.0
2019-02-11 13:40:00,35.6,35.6,35.49,35.52,18795.0,29.0834,29.0834,28.9935,29.0181,18795.0
2019-02-11 13:50:00,35.54,35.6,35.52,35.59,13430.0,29.0344,29.0834,29.0181,29.0752,13430.0
2019-02-11 14:00:00,35.59,35.64,35.55,35.64,14059.0,29.0752,29.1161,29.0426,29.1161,14059.0
2019-02-11 14:10:00,35.64,35.66,35.61,35.62,14343.0,29.1161,29.1324,29.0916,29.0998,14343.0
2019-02-11 14:20:00,35.61,35.66,35.61,35.65,14206.0,29.0916,29.1324,29.0916,29.1243,14206.0
2019-02-11 14:30:00,35.65,35.73,35.65,35.71,16405.0,29.1243,29.1896,29.1243,29.1733,16405.0
2019-02-11 14:40:00,35.72,35.75,35.66,35.66,14707.0,29.1814,29.206,29.1324,29.1324,14707.0
2019-02-11 14:50:00,35.67,35.69,35.65,35.69,12161.0,29.1406,29.1569,29.1243,29.1569,12161.0
2019-02-11 15:00:00,35.69,35.7,35.66,35.67,78953.0,29.1569,29.1651,29.1324,29.1406,78953.0
2019-02-11 15:10:00,35.68,35.81,35.68,35.75,30256.0,29.1488,29.255,29.1488,29.206,30256.0
2019-02-11 15:20:00,35.76,35.78,35.72,35.75,14362.0,29.2141,29.2305,29.1814,29.206,14362.0
2019-02-11 15:30:00,35.74,35.75,35.67,35.72,37244.0,29.1978,29.206,29.1406,29.1814,37244.0
2019-02-11 15:40:00,35.71,35.79,35.71,35.76,60116.0,29.1733,29.2386,29.1733,29.2141,60116.0
2019-02-11 15:50:00,35.76,35.82,35.67,35.68,176573.0,29.2141,29.2631,29.1406,29.1488,176573.0
2019-02-12 09:30:00,35.84,36.05,35.51,35.99,80224.0,29.2795,29.451,29.0099,29.402,80224.0
2019-02-12 09:40:00,36.05,36.56,35.99,36.55,46914.0,29.451,29.8677,29.402,29.8595,46914.0
2019-02-12 09:50:00,36.56,36.74,36.47,36.66,56377.0,29.8677,30.0147,29.7942,29.9494,56377.0
2019-02-12 10:00:00,36.66,36.73,36.55,36.65,49857.0,29.9494,30.0066,29.8595,29.9412,49857.0
2019-02-12 10:10:00,36.65,36.73,36.42,36.48,57508.0,29.9412,30.0066,29.7533,29.8023,57508.0
2019-02-12 10:20:00,36.48,36.73,36.48,36.68,49702.0,29.8023,30.0066,29.8023,29.9657,49702.0
2019-02-12 10:30:00,36.69,36.81,36.69,36.74,48105.0,29.9739,30.0719,29.9739,30.0147,48105.0
2019-02-12 10:40:00,36.73,36.98,36.73,36.9,157030.0,30.0066,30.2108,30.0066,30.1454,157030.0
2019-02-12 10:50:00,36.89,37.03,36.89,36.97,72429.0,30.1373,30.2516,30.1373,30.2026,72429.0
2019-02-12 11:00:00,36.97,36.99,36.93,36.97,38964.0,30.2026,30.219,30.17,30.2026,38964.0
2019-02-12 11:10:00,36.96,37.02,36.88,36.89,82008.0,30.1945,30.2435,30.1291,30.1373,82008.0
2019-02-12 11:20:00,36.87,36.94,36.83,36.92,45780.0,30.1209,30.1781,30.0883,30.1618,45780.0
2019-02-12 11:30:00,36.92,36.92,36.82,36.87,43014.0,30.1618,30.1618,30.0801,30.1209,43014.0
2019-02-12 11:40:00,36.88,36.91,36.8,36.84,41794.0,30.1291,30.1536,30.0638,30.0964,41794.0
2019-02-12 11:50:00,36.84,36.94,36.78,36.88,119520.0,30.0964,30.1781,30.0474,30.1291,119520.0
2019-02-12 12:00:00,36.89,36.9,36.62,36.63,52105.0,30.1373,30.1454,29.9167,29.9249,52105.0
2019-02-12 12:10:00,36.64,36.64,36.46,36.49,42945.0,29.933,29.933,29.786,29.8105,42945.0
2019-02-12 12:20:00,36.5,36.58,36.46,36.52,41169.0,29.8187,29.884,29.786,29.835,41169.0
2019-02-12 12:30:00,36.51,36.69,36.51,36.66,69852.0,29.8268,29.9739,29.8268,29.9494,69852.0
2019-02-12 12:40:00,36.66,36.66,36.53,36.55,82732.0,29.9494,29.9494,29.8432,29.8595,82732.0
2019-02-12 12:50:00,36.55,36.68,36.54,36.64,30937.0,29.8595,29.9657,29.8513,29.933,30937.0
2019-02-12 13:00:00,36.65,36.65,36.59,36.63,33581.0,29.9412,29.9412,29.8922,29.9249,33581.0
2019-02-12 13:10:00,36.64,36.73,36.64,36.72,26610.0,29.933,30.0066,29.933,29.9984,26610.0
2019-02-12 13:20:00,36.72,36.72,36.61,36.66,70122.0,29.9984,29.9984,29.9085,29.9494,70122.0
2019-02-12 13:30:00,36.66,36.76,36.61,36.72,61277.0,29.9494,30.0311,29.9085,29.9984,61277.0
2019-02-12 13:40:00,36.73,36.73,36.66,36.72,41684.0,30.0066,30.0066,29.9494,29.9984,41684.0
2019-02-12 13:50:00,36.72,36.72,36.55,36.56,48981.0,29.9984,29.9984,29.8595,29.8677,48981.0
2019-02-12 14:00:00,36.56,36.57,36.41,36.47,85709.0,29.8677,29.8759,29.7451,29.7942,85709.0
2019-02-12 14:10:00,36.46,36.57,36.46,36.57,31500.0,29.786,29.8759,29.786,29.8759,31500.0
2019-02-12 14:20:00,36.57,36.63,36.56,36.61,28216.0,29.8759,29.9249,29.8677,29.9085,28216.0
2019-02-12 14:30:00,36.62,36.62,36.55,36.58,34037.0,29.9167,29.9167,29.8595,29.884,34037.0
2019-02-12 14:40:00,36.59,36.67,36.59,36.62,32272.0,29.8922,29.9575,29.8922,29.9167,32272.0
2019-02-12 14:50:00,36.62,36.64,36.55,36.62,41916.0,29.9167,29.933,29.8595,29.9167,41916.0
2019-02-12 15:00:00,36.62,36.62,36.52,36.56,45267.0,29.9167,29.9167,29.835,29.8677,45267.0
2019-02-12 15:10:00,36.55,36.63,36.54,36.57,48451.0,29.8595,29.9249,29.8513,29.8759,48451.0
2019-02-12 15:20:00,36.57,36.59,36.5,36.56,75547.0,29.8759,29.8922,29.8187,29.8677,75547.0
2019-02-12 15:30:00,36.56,36.57,36.51,36.55,86365.0,29.8677,29.8759,29.8268,29.8595,86365.0
2019-02-12 15:40:00,36.56,36.56,36.5,36.55,141938.0,29.8677,29.8677,29.8187,29.8595,141938.0
2019-02-12 15:50:00,36.55,36.56,36.5,36.51,268453.0,29.8595,29.8677,29.8187,29.8268,268453.0
2019-02-13 09:30:00,36.66,36.82,36.57,36.6,18025.0,29.9494,30.0801,29.8759,29.9004,18025.0
2019-02-13 09:40:00,36.54,36.66,36.46,36.62,14689.0,29.8513,29.9494,29.786,29.9167,14689.0
2019-02-13 09:50:00,36.63,36.68,36.33,36.39,32199.0,29.9249,29.9657,29.6798,29.7288,32199.0
2019-02-13 10:00:00,36.39,36.47,36.35,36.4,36374.0,29.7288,29.7942,29.6961,29.737,36374.0
2019-02-13 10:10:00,36.41,36.55,36.4,36.46,21856.0,29.7451,29.8595,29.737,29.786,21856.0
2019-02-13 10:20:00,36.45,36.47,36.36,36.44,42463.0,29.7778,29.7942,29.7043,29.7696,42463.0
2019-02-13 10:30:00,36.45,36.51,36.41,36.48,17481.0,29.7778,29.8268,29.7451,29.8023,17481.0
2019-02-13 10:40:00,36.48,36.57,36.48,36.55,15381.0,29.8023,29.8759,29.8023,29.8595,15381.0
2019-02-13 10:50:00,36.55,36.61,36.54,36.61,34433.0,29.8595,29.9085,29.8513,29.9085,34433.0
2019-02-13 11:00:00,36.62,36.73,36.61,36.66,25699.0,29.9167,30.0066,29.9085,29.9494,25699.0
2019-02-13 11:10:00,36.66,36.73,36.66,36.68,16038.0,29.9494,30.0066,29.9494,29.9657,16038.0
2019-02-13 11:20:00,36.67,36.67,36.55,36.57,27629.0,29.9575,29.9575,29.8595,29.8759,27629.0
2019-02-13 11:30:00,36.55,36.57,36.5,36.53,34019.0,29.8595,29.8759,29.8187,29.8432,34019.0
2019-02-13 11:40:00,36.54,36.57,36.48,36.54,32303.0,29.8513,29.8759,29.8023,29.8513,32303.0
2019-02-13 11:50:00,36.54,36.55,36.5,36.51,23822.0,29.8513,29.8595,29.8187,29.8268,23822.0
2019-02-13 12:00:00,36.51,36.56,36.43,36.47,42178.0,29.8268,29.8677,29.7615,29.7942,42178.0
2019-02-13 12:10:00,36.47,36.56,36.46,36.56,36231.0,29.7942,29.8677,29.786,29.8677,36231.0
2019-02-13 12:20:00,36.55,36.55,36.47,36.47,25057.0,29.8595,29.8595,29.7942,29.7942,25057.0
2019-02-13 12:30:00,36.47,36.51,36.43,36.43,27600.0,29.7942,29.8268,29.7615,29.7615,27600.0
2019-02-13 12:40:00,36.44,36.49,36.42,36.45,21783.0,29.7696,29.8105,29.7533,29.7778,21783.0
2019-02-13 12:50:00,36.45,36.47,36.39,36.42,40681.0,29.7778,29.7942,29.7288,29.7533,40681.0
2019-02-13 13:00:00,36.43,36.61,36.42,36.6,43714.0,29.7615,29.9085,29.7533,29.9004,43714.0
2019-02-13 13:10:00,36.59,36.72,36.59,36.71,22987.0,29.8922,29.9984,29.8922,29.9902,22987.0
2019-02-13 13:20:00,36.72,36.85,36.71,36.84,46909.0,29.9984,30.1046,29.9902,30.0964,46909.0
2019-02-13 13:30:00,36.84,36.85,36.7,36.78,57674.0,30.0964,30.1046,29.9821,30.0474,57674.0
2019-02-13 13:40:00,36.78,36.81,36.76,36.79,19593.0,30.0474,30.0719,30.0311,30.0556,19593.0
2019-02-13 13:50:00,36.79,36.85,36.74,36.77,53832.0,30.0556,30.1046,30.0147,30.0392,53832.0
2019-02-13 14:00:00,36.77,36.82,36.71,36.72,35984.0,30.0392,30.0801,29.9902,29.9984,35984.0
2019-02-13 14:10:00,36.72,36.8,36.71,36.78,52231.0,29.9984,30.0638,29.9902,30.0474,52231.0
2019-02-13 14:20:00,36.77,36.81,36.72,36.8,61805.0,30.0392,30.0719,29.9984,30.0638,61805.0
2019-02-13 14:30:00,36.8,36.85,36.77,36.84,53935.0,30.0638,30.1046,30.0392,30.0964,53935.0
2019-02-13 14:40:00,36.84,36.88,36.79,36.83,47972.0,30.0964,30.1291,30.0556,30.0883,47972.0
2019-02-13 14:50:00,36.84,36.89,36.8,36.8,67449.0,30.0964,30.1373,30.0638,30.0638,67449.0
2019-02-13 15:00:00,36.8,36.83,36.78,36.83,61137.0,30.0638,30.0883,30.0474,30.0883,61137.0
2019-02-13 15:10:00,36.83,36.91,36.82,36.9,66000.0,30.0883,30.1536,30.0801,30.1454,66000.0
2019-02-13 15:20:00,36.9,36.98,36.87,36.96,95804.0,30.1454,30.2108,30.1209,30.1945,95804.0
2019-02-13 15:30:00,36.96,37.06,36.95,37.02,121402.0,30.1945,30.2762,30.1863,30.2435,121402.0
2019-02-13 15:40:00,37.02,37.06,36.89,36.97,169605.0,30.2435,30.2762,30.1373,30.2026,169605.0
2019-02-13 15:50:00,36.96,36.97,36.84,36.93,299830.0,30.1945,30.2026,30.0964,30.17,299830.0
2019-02-14 09:30:00,36.43,36.51,35.6,36.11,125853.0,29.7615,29.8268,29.0834,29.5001,125853.0
2019-02-14 09:40:00,36.11,36.4,36.07,36.26,150542.0,29.5001,29.737,29.4674,29.6226,150542.0
2019-02-14 09:50:00,36.27,36.49,36.16,36.49,19108.0,29.6308,29.8105,29.5409,29.8105,19108.0
2019-02-14 10:00:00,36.47,36.69,36.45,36.67,43012.0,29.7942,29.9739,29.7778,29.9575,43012.0
2019-02-14 10:10:00,36.64,36.88,36.57,36.8,55501.0,29.933,30.1291,29.8759,30.0638,55501.0
2019-02-14 10:20:00,36.8,36.96,36.77,36.96,52648.0,30.0638,30.1945,30.0392,30.1945,52648.0
2019-02-14 10:30:00,36.98,36.99,36.53,36.59,69066.0,30.2108,30.219,29.8432,29.8922,69066.0
2019-02-14 10:40:00,36.59,36.81,36.59,36.8,31316.0,29.8922,30.0719,29.8922,30.0638,31316.0
2019-02-14 10:50:00,36.79,36.93,36.78,36.93,75394.0,30.0556,30.17,30.0474,30.17,75394.0
2019-02-14 11:00:00,36.93,37.0,36.85,36.9,43337.0,30.17,30.2271,30.1046,30.1454,43337.0
2019-02-14 11:10:00,36.9,36.98,36.74,36.81,40226.0,30.1454,30.2108,30.0147,30.0719,40226.0
2019-02-14 11:20:00,36.82,36.88,36.76,36.81,21523.0,30.0801,30.1291,30.0311,30.0719,21523.0
2019-02-14 11:30:00,36.79,36.81,36.73,36.77,21445.0,30.0556,30.0719,30.0066,30.0392,21445.0
2019-02-14 11:40:00,36.77,36.9,36.72,36.84,20208.0,30.0392,30.1454,29.9984,30.0964,20208.0
2019-02-14 11:50:00,36.83,37.01,36.83,36.99,59320.0,30.0883,30.2353,30.0883,30.219,59320.0
2019-02-14 12:00:00,36.99,37.04,36.98,37.0,22254.0,30.219,30.2598,30.2108,30.2271,22254.0
2019-02-14 12:10:00,37.0,37.05,36.96,37.03,44016.0,30.2271,30.268,30.1945,30.2516,44016.0
2019-02-14 12:20:00,37.03,37.09,36.98,36.99,21293.0,30.2516,30.3007,30.2108,30.219,21293.0
2019-02-14 12:30:00,36.98,36.98,36.83,36.85,30768.0,30.2108,30.2108,30.0883,30.1046,30768.0
2019-02-14 12:40:00,36.84,36.86,36.72,36.72,30461.0,30.0964,30.1128,29.9984,29.9984,30461.0
2019-02-14 12:50:00,36.71,36.71,36.53,36.59,45518.0,29.9902,29.9902,29.8432,29.8922,45518.0
2019-02-14 13:00:00,36.59,36.75,36.59,36.71,14328.0,29.8922,30.0229,29.8922,29.9902,14328.0
2019-02-14 13:10:00,36.71,36.75,36.58,36.62,18823.0,29.9902,30.0229,29.884,29.9167,18823.0
2019-02-14 13:20:00,36.64,36.64,36.52,36.54,22890.0,29.933,29.933,29.835,29.8513,22890.0
2019-02-14 13:30:00,36.54,36.65,36.54,36.63,18746.0,29.8513,29.9412,29.8513,29.9249,18746.0
2019-02-14 13:40:00,36.62,36.64,36.53,36.55,24501.0,29.9167,29.933,29.8432,29.8595,24501.0
2019-02-14 13:50:00,36.55,36.59,36.51,36.52,18100.0,29.8595,29.8922,29.8268,29.835,18100.0
2019-02-14 14:00:00,36.52,36.54,36.46,36.47,22736.0,29.835,29.8513,29.786,29.7942,22736.0
2019-02-14 14:10:00,36.47,36.59,36.45,36.54,23537.0,29.7942,29.8922,29.7778,29.8513,23537.0
2019-02-14 14:20:00,36.55,36.64,36.54,36.6,18564.0,29.8595,29.933,29.8513,29.9004,18564.0
2019-02-14 14:30:00,36.59,36.62,36.57,36.59,18756.0,29.8922,29.9167,29.8759,29.8922,18756.0
2019-02-14 14:40:00,36.6,36.61,36.52,36.56,41274.0,29.9004,29.9085,29.835,29.8677,41274.0
2019-02-14 14:50:00,36.56,36.58,36.5,36.53,28723.0,29.8677,29.884,29.8187,29.8432,28723.0
2019-02-14 15:00:00,36.53,36.61,36.49,36.5,31010.0,29.8432,29.9085,29.8105,29.8187,31010.0
2019-02-14 15:10:00,36.52,36.54,36.48,36.49,80545.0,29.835,29.8513,29.8023,29.8105,80545.0
2019-02-14 15:20:00,36.49,36.55,36.41,36.51,51692.0,29.8105,29.8595,29.7451,29.8268,51692.0
2019-02-14 15:30:00,36.51,36.67,36.5,36.63,69195.0,29.8268,29.9575,29.8187,29.9249,69195.0
2019-02-14 15:40:00,36.63,36.63,36.47,36.48,73470.0,29.9249,29.9249,29.7942,29.8023,73470.0
2019-02-14 15:50:00,36.47,36.48,36.31,36.37,189830.0,29.7942,29.8023,29.6634,29.7125,189830.0
2019-02-15 09:30:00,36.63,36.97,36.47,36.94,16648.0,29.9249,30.2026,29.7942,30.1781,16648.0
2019-02-15 09:40:00,36.92,37.24,36.92,37.09,26064.0,30.1618,30.4232,30.1618,30.3007,26064.0
2019-02-15 09:50:00,37.06,37.17,36.99,37.13,23830.0,30.2762,30.366,30.219,30.3333,23830.0
2019-02-15 10:00:00,37.13,37.15,37.03,37.12,13330.0,30.3333,30.3497,30.2516,30.3252,13330.0
2019-02-15 10:10:00,37.13,37.2,37.04,37.1,36789.0,30.3333,30.3905,30.2598,30.3088,36789.0
2019-02-15 10:20:00,37.07,37.25,37.06,37.18,29111.0,30.2843,30.4314,30.2762,30.3742,29111.0
2019-02-15 10:30:00,37.19,37.39,37.18,37.36,26255.0,30.3824,30.5458,30.3742,30.5212,26255.0
2019-02-15 10:40:00,37.38,37.43,37.36,37.4,24652.0,30.5376,30.5784,30.5212,30.5539,24652.0
2019-02-15 10:50:00,37.39,37.43,37.3,37.43,21327.0,30.5458,30.5784,30.4722,30.5784,21327.0
2019-02-15 11:00:00,37.42,37.49,37.31,37.31,39381.0,30.5703,30.6274,30.4804,30.4804,39381.0
2019-02-15 11:10:00,37.3,37.3,37.21,37.27,22537.0,30.4722,30.4722,30.3987,30.4477,22537.0
2019-02-15 11:20:00,37.27,37.3,37.22,37.3,19531.0,30.4477,30.4722,30.4069,30.4722,19531.0
2019-02-15 11:30:00,37.31,37.37,37.3,37.37,20848.0,30.4804,30.5294,30.4722,30.5294,20848.0
2019-02-15 11:40:00,37.37,37.41,37.35,37.41,13938.0,30.5294,30.5621,30.5131,30.5621,13938.0
2019-02-15 11:50:00,37.41,37.5,37.39,37.47,26970.0,30.5621,30.6356,30.5458,30.6111,26970.0
2019-02-15 12:00:00,37.48,37.5,37.36,37.4,34760.0,30.6193,30.6356,30.5212,30.5539,34760.0
2019-02-15 12:10:00,37.4,37.46,37.39,37.41,30233.0,30.5539,30.6029,30.5458,30.5621,30233.0
2019-02-15 12:20:00,37.41,37.45,37.4,37.43,27242.0,30.5621,30.5948,30.5539,30.5784,27242.0
2019-02-15 12:30:00,37.43,37.46,37.4,37.43,53539.0,30.5784,30.6029,30.5539,30.5784,53539.0
2019-02-15 12:40:00,37.44,37.65,37.43,37.55,59996.0,30.5866,30.7582,30.5784,30.6765,59996.0
2019-02-15 12:50:00,37.55,37.55,37.51,37.53,12723.0,30.6765,30.6765,30.6438,30.6601,12723.0
2019-02-15 13:00:00,37.54,37.57,37.48,37.51,11472.0,30.6683,30.6928,30.6193,30.6438,11472.0
2019-02-15 13:10:00,37.52,37.53,37.46,37.53,11075.0,30.652,30.6601,30.6029,30.6601,11075.0
2019-02-15 13:20:00,37.55,37.56,37.48,37.5,10082.0,30.6765,30.6846,30.6193,30.6356,10082.0
2019-02-15 13:30:00,37.5,37.55,37.5,37.53,11358.0,30.6356,30.6765,30.6356,30.6601,11358.0
2019-02-15 13:40:00,37.54,37.54,37.49,37.5,9408.0,30.6683,30.6683,30.6274,30.6356,9408.0
2019-02-15 13:50:00,37.5,37.53,37.47,37.47,7526.0,30.6356,30.6601,30.6111,30.6111,7526.0
2019-02-15 14:00:00,37.48,37.49,37.33,37.37,21770.0,30.6193,30.6274,30.4967,30.5294,21770.0
2019-02-15 14:10:00,37.38,37.41,37.35,37.35,9851.0,30.5376,30.5621,30.5131,30.5131,9851.0
2019-02-15 14:20:00,37.35,37.39,37.35,37.37,11692.0,30.5131,30.5458,30.5131,30.5294,11692.0
2019-02-15 14:30:00,37.37,37.4,37.35,37.39,13312.0,30.5294,30.5539,30.5131,30.5458,13312.0
2019-02-15 14:40:00,37.4,37.41,37.35,37.41,16628.0,30.5539,30.5621,30.5131,30.5621,16628.0
2019-02-15 14:50:00,37.41,37.46,37.4,37.45,16919.0,30.5621,30.6029,30.5539,30.5948,16919.0
2019-02-15 15:00:00,37.45,37.46,37.39,37.43,16897.0,30.5948,30.6029,30.5458,30.5784,16897.0
2019-02-15 15:10:00,37.43,37.45,37.38,37.4,13994.0,30.5784,30.5948,30.5376,30.5539,13994.0
2019-02-15 15:20:00,37.4,37.42,37.34,37.39,21780.0,30.5539,30.5703,30.5049,30.5458,21780.0
2019-02-15 15:30:00,37.4,37.4,37.35,37.36,27404.0,30.5539,30.5539,30.5131,30.5212,27404.0
2019-02-15 15:40:00,37.35,37.48,37.34,37.44,58518.0,30.5131,30.6193,30.5049,30.5866,58518.0
2019-02-15 15:50:00,37.44,37.45,37.35,37.4,148058.0,30.5866,30.5948,30.5131,30.5539,148058.0
2019-02-19 09:30:00,37.34,37.95,37.25,37.77,76321.0,30.5049,31.0032,30.4314,30.8562,76321.0
2019-02-19 09:40:00,37.77,37.91,37.72,37.75,59536.0,30.8562,30.9706,30.8153,30.8399,59536.0
2019-02-19 09:50:00,37.74,37.91,37.71,37.77,81563.0,30.8317,30.9706,30.8072,30.8562,81563.0
2019-02-19 10:00:00,37.77,37.8,37.5,37.5,31669.0,30.8562,30.8807,30.6356,30.6356,31669.0
2019-02-19 10:10:00,37.51,37.59,37.47,37.55,48652.0,30.6438,30.7091,30.6111,30.6765,48652.0
2019-02-19 10:20:00,37.57,37.72,37.54,37.7,35008.0,30.6928,30.8153,30.6683,30.799,35008.0
2019-02-19 10:30:00,37.7,37.71,37.59,37.63,21120.0,30.799,30.8072,30.7091,30.7418,21120.0
2019-02-19 10:40:00,37.64,37.82,37.63,37.8,35347.0,30.75,30.897,30.7418,30.8807,35347.0
2019-02-19 10:50:00,37.8,37.95,37.78,37.92,39275.0,30.8807,31.0032,30.8644,30.9787,39275.0
2019-02-19 11:00:00,37.92,38.13,37.92,38.11,60055.0,30.9787,31.1503,30.9787,31.134,60055.0
2019-02-19 11:10:00,38.1,38.16,38.03,38.07,31173.0,31.1258,31.1748,31.0686,31.1013,31173.0
2019-02-19 11:20:00,38.07,38.13,37.97,37.99,32834.0,31.1013,31.1503,31.0196,31.0359,32834.0
2019-02-19 11:30:00,38.0,38.18,37.97,38.16,53528.0,31.0441,31.1911,31.0196,31.1748,53528.0
2019-02-19 11:40:00,38.16,38.23,38.12,38.13,50949.0,31.1748,31.232,31.1421,31.1503,50949.0
2019-02-19 11:50:00,38.12,38.13,38.03,38.06,24861.0,31.1421,31.1503,31.0686,31.0931,24861.0
2019-02-19 12:00:00,38.06,38.14,38.04,38.14,17972.0,31.0931,31.1585,31.0768,31.1585,17972.0
2019-02-19 12:10:00,38.14,38.2,38.11,38.16,29409.0,31.1585,31.2075,31.134,31.1748,29409.0
2019-02-19 12:20:00,38.16,38.17,38.05,38.06,34808.0,31.1748,31.183,31.0849,31.0931,34808.0
2019-02-19 12:30:00,38.07,38.11,38.0,38.01,31153.0,31.1013,31.134,31.0441,31.0523,31153.0
2019-02-19 12:40:00,38.0,38.04,37.98,37.99,20863.0,31.0441,31.0768,31.0278,31.0359,20863.0
2019-02-19 12:50:00,37.99,38.11,37.98,38.07,20365.0,31.0359,31.134,31.0278,31.1013,20365.0
2019-02-19 13:00:00,38.07,38.08,37.99,38.02,25254.0,31.1013,31.1094,31.0359,31.0604,25254.0
2019-02-19 13:10:00,38.02,38.03,37.89,37.9,19852.0,31.0604,31.0686,30.9542,30.9624,19852.0
2019-02-19 13:20:00,37.9,37.96,37.89,37.95,13747.0,30.9624,31.0114,30.9542,31.0032,13747.0
2019-02-19 13:30:00,37.95,37.97,37.92,37.97,11369.0,31.0032,31.0196,30.9787,31.0196,11369.0
2019-02-19 13:40:00,37.97,38.0,37.94,37.95,15762.0,31.0196,31.0441,30.9951,31.0032,15762.0
2019-02-19 13:50:00,37.96,38.01,37.94,37.95,19985.0,31.0114,31.0523,30.9951,31.0032,19985.0
2019-02-19 14:00:00,37.96,38.01,37.87,37.87,26938.0,31.0114,31.0523,30.9379,30.9379,26938.0
2019-02-19 14:10:00,37.87,37.97,37.87,37.96,19132.0,30.9379,31.0196,30.9379,31.0114,19132.0
2019-02-19 14:20:00,37.95,38.03,37.93,38.02,12228.0,31.0032,31.0686,30.9869,31.0604,12228.0
2019-02-19 14:30:00,38.03,38.03,37.95,38.01,19189.0,31.0686,31.0686,31.0032,31.0523,19189.0
2019-02-19 14:40:00,38.01,38.01,37.97,37.98,26142.0,31.0523,31.0523,31.0196,31.0278,26142.0
2019-02-19 14:50:00,37.99,38.1,37.96,38.07,38699.0,31.0359,31.1258,31.0114,31.1013,38699.0
2019-02-19 15:00:00,38.07,38.09,38.05,38.07,23778.0,31.1013,31.1176,31.0849,31.1013,23778.0
2019-02-19 15:10:00,38.08,38.09,38.02,38.06,45761.0,31.1094,31.1176,31.0604,31.0931,45761.0
2019-02-19 15:20:00,38.06,38.08,38.03,38.05,28462.0,31.0931,31.1094,31.0686,31.0849,28462.0
2019-02-19 15:30:00,38.04,38.05,37.93,37.94,105629.0,31.0768,31.0849,30.9869,30.9951,105629.0
2019-02-19 15:40:00,37.94,38.0,37.89,37.94,82740.0,30.9951,31.0441,30.9542,30.9951,82740.0
2019-02-19 15:50:00,37.94,37.94,37.86,37.9,141892.0,30.9951,30.9951,30.9297,30.9624,141892.0
2019-02-20 09:30:00,38.01,38.01,37.67,37.92,25737.0,31.0523,31.0523,30.7745,30.9787,25737.0
2019-02-20 09:40:00,37.86,37.95,37.7,37.89,32534.0,30.9297,31.0032,30.799,30.9542,32534.0
2019-02-20 09:50:00,37.92,38.05,37.83,37.83,15519.0,30.9787,31.0849,30.9052,30.9052,15519.0
2019-02-20 10:00:00,37.8,37.9,37.69,37.81,50004.0,30.8807,30.9624,30.7908,30.8889,50004.0
2019-02-20 10:10:00,37.8,37.83,37.64,37.77,18735.0,30.8807,30.9052,30.75,30.8562,18735.0
2019-02-20 10:20:00,37.77,37.89,37.74,37.86,13714.0,30.8562,30.9542,30.8317,30.9297,13714.0
2019-02-20 10:30:00,37.87,37.9,37.84,37.86,14448.0,30.9379,30.9624,30.9134,30.9297,14448.0
2019-02-20 10:40:00,37.88,37.96,37.81,37.92,13050.0,30.9461,31.0114,30.8889,30.9787,13050.0
2019-02-20 10:50:00,37.93,37.97,37.88,37.91,10717.0,30.9869,31.0196,30.9461,30.9706,10717.0
2019-02-20 11:00:00,37.91,38.01,37.88,37.99,15397.0,30.9706,31.0523,30.9461,31.0359,15397.0
2019-02-20 11:10:00,38.0,38.04,37.97,37.98,18505.0,31.0441,31.0768,31.0196,31.0278,18505.0
2019-02-20 11:20:00,38.0,38.03,37.95,37.97,19501.0,31.0441,31.0686,31.0032,31.0196,19501.0
2019-02-20 11:30:00,37.97,38.01,37.96,38.0,13334.0,31.0196,31.0523,31.0114,31.0441,13334.0
2019-02-20 11:40:00,38.01,38.1,37.98,38.06,26809.0,31.0523,31.1258,31.0278,31.0931,26809.0
2019-02-20 11:50:00,38.06,38.15,38.04,38.09,22579.0,31.0931,31.1666,31.0768,31.1176,22579.0
2019-02-20 12:00:00,38.09,38.12,38.07,38.12,11013.0,31.1176,31.1421,31.1013,31.1421,11013.0
2019-02-20 12:10:00,38.1,38.22,38.09,38.19,15523.0,31.1258,31.2238,31.1176,31.1993,15523.0
2019-02-20 12:20:00,38.2,38.21,38.14,38.14,14299.0,31.2075,31.2157,31.1585,31.1585,14299.0
2019-02-20 12:30:00,38.14,38.18,38.12,38.15,18012.0,31.1585,31.1911,31.1421,31.1666,18012.0
2019-02-20 12:40:00,38.16,38.25,38.14,38.21,22969.0,31.1748,31.2483,31.1585,31.2157,22969.0
2019-02-20 12:50:00,38.22,38.26,38.18,38.25,41961.0,31.2238,31.2565,31.1911,31.2483,41961.0
2019-02-20 13:00:00,38.25,38.32,38.22,38.29,20544.0,31.2483,31.3055,31.2238,31.281,20544.0
2019-02-20 13:10:00,38.3,38.38,38.28,38.38,21812.0,31.2892,31.3545,31.2728,31.3545,21812.0
2019-02-20 13:20:00,38.38,38.55,38.38,38.53,47692.0,31.3545,31.4934,31.3545,31.4771,47692.0
2019-02-20 13:30:00,38.54,38.54,38.39,38.41,21228.0,31.4852,31.4852,31.3627,31.379,21228.0
2019-02-20 13:40:00,38.4,38.5,38.39,38.45,18459.0,31.3709,31.4526,31.3627,31.4117,18459.0
2019-02-20 13:50:00,38.44,38.53,38.42,38.43,15585.0,31.4035,31.4771,31.3872,31.3954,15585.0
2019-02-20 14:00:00,38.41,38.46,38.36,38.38,27252.0,31.379,31.4199,31.3382,31.3545,27252.0
2019-02-20 14:10:00,38.39,38.43,38.32,38.34,19681.0,31.3627,31.3954,31.3055,31.3219,19681.0
2019-02-20 14:20:00,38.33,38.34,38.21,38.29,30944.0,31.3137,31.3219,31.2157,31.281,30944.0
2019-02-20 14:30:00,38.29,38.36,38.27,38.28,25301.0,31.281,31.3382,31.2647,31.2728,25301.0
2019-02-20 14:40:00,38.29,38.31,38.25,38.29,14708.0,31.281,31.2973,31.2483,31.281,14708.0
2019-02-20 14:50:00,38.29,38.31,38.26,38.3,14292.0,31.281,31.2973,31.2565,31.2892,14292.0
2019-02-20 15:00:00,38.29,38.29,38.25,38.27,13459.0,31.281,31.281,31.2483,31.2647,13459.0
2019-02-20 15:10:00,38.28,38.34,38.27,38.33,20772.0,31.2728,31.3219,31.2647,31.3137,20772.0
2019-02-20 15:20:00,38.33,38.41,38.31,38.37,26430.0,31.3137,31.379,31.2973,31.3464,26430.0
2019-02-20 15:30:00,38.37,38.39,38.34,38.37,38187.0,31.3464,31.3627,31.3219,31.3464,38187.0
2019-02-20 15:40:00,38.36,38.4,38.3,38.32,59505.0,31.3382,31.3709,31.2892,31.3055,59505.0
2019-02-20 15:50:00,38.32,38.32,38.15,38.17,246046.0,31.3055,31.3055,31.1666,31.183,246046.0
2019-02-21 09:30:00,37.86,37.99,37.74,37.99,24737.0,30.9297,31.0359,30.8317,31.0359,24737.0
2019-02-21 09:40:00,37.99,38.28,37.97,38.26,21454.0,31.0359,31.2728,31.0196,31.2565,21454.0
2019-02-21 09:50:00,38.19,38.22,38.07,38.1,15540.0,31.1993,31.2238,31.1013,31.1258,15540.0
2019-02-21 10:00:00,38.09,38.25,37.99,38.16,20307.0,31.1176,31.2483,31.0359,31.1748,20307.0
2019-02-21 10:10:00,38.14,38.23,38.07,38.21,16388.0,31.1585,31.232,31.1013,31.2157,16388.0
2019-02-21 10:20:00,38.23,38.25,38.1,38.12,19111.0,31.232,31.2483,31.1258,31.1421,19111.0
2019-02-21 10:30:00,38.11,38.12,37.97,38.03,19216.0,31.134,31.1421,31.0196,31.0686,19216.0
2019-02-21 10:40:00,38.03,38.07,37.96,38.01,15812.0,31.0686,31.1013,31.0114,31.0523,15812.0
2019-02-21 10:50:00,38.0,38.01,37.81,37.81,80178.0,31.0441,31.0523,30.8889,30.8889,80178.0
2019-02-21 11:00:00,37.81,37.99,37.8,37.92,16485.0,30.8889,31.0359,30.8807,30.9787,16485.0
2019-02-21 11:10:00,37.94,37.97,37.91,37.94,15082.0,30.9951,31.0196,30.9706,30.9951,15082.0
2019-02-21 11:20:00,37.93,37.94,37.89,37.91,13545.0,30.9869,30.9951,30.9542,30.9706,13545.0
2019-02-21 11:30:00,37.91,38.01,37.91,37.96,15518.0,30.9706,31.0523,30.9706,31.0114,15518.0
2019-02-21 11:40:00,37.97,38.01,37.95,37.97,16394.0,31.0196,31.0523,31.0032,31.0196,16394.0
2019-02-21 11:50:00,37.97,38.02,37.93,38.01,24887.0,31.0196,31.0604,30.9869,31.0523,24887.0
2019-02-21 12:00:00,38.0,38.05,37.97,38.05,12235.0,31.0441,31.0849,31.0196,31.0849,12235.0
2019-02-21 12:10:00,38.04,38.05,38.0,38.0,27938.0,31.0768,31.0849,31.0441,31.0441,27938.0
2019-02-21 12:20:00,38.0,38.05,37.94,37.95,40269.0,31.0441,31.0849,30.9951,31.0032,40269.0
2019-02-21 12:30:00,37.96,38.06,37.96,38.05,19717.0,31.0114,31.0931,31.0114,31.0849,19717.0
2019-02-21 12:40:00,38.07,38.08,38.04,38.06,12753.0,31.1013,31.1094,31.0768,31.0931,12753.0
2019-02-21 12:50:00,38.07,38.15,38.07,38.13,12349.0,31.1013,31.1666,31.1013,31.1503,12349.0
2019-02-21 13:00:00,38.15,38.17,38.12,38.15,11766.0,31.1666,31.183,31.1421,31.1666,11766.0
2019-02-21 13:10:00,38.15,38.21,38.14,38.2,8244.0,31.1666,31.2157,31.1585,31.2075,8244.0
2019-02-21 13:20:00,38.21,38.23,38.15,38.15,12408.0,31.2157,31.232,31.1666,31.1666,12408.0
2019-02-21 13:30:00,38.15,38.18,38.14,38.16,10188.0,31.1666,31.1911,31.1585,31.1748,10188.0
2019-02-21 13:40:00,38.16,38.18,38.13,38.14,9890.0,31.1748,31.1911,31.1503,31.1585,9890.0
2019-02-21 13:50:00,38.15,38.18,38.11,38.18,11685.0,31.1666,31.1911,31.134,31.1911,11685.0
2019-02-21 14:00:00,38.18,38.2,38.13,38.13,16118.0,31.1911,31.2075,31.1503,31.1503,16118.0
2019-02-21 14:10:00,38.14,38.15,38.07,38.08,12308.0,31.1585,31.1666,31.1013,31.1094,12308.0
2019-02-21 14:20:00,38.07,38.07,37.97,38.02,28983.0,31.1013,31.1013,31.0196,31.0604,28983.0
2019-02-21 14:30:00,38.0,38.01,37.88,37.89,20721.0,31.0441,31.0523,30.9461,30.9542,20721.0
2019-02-21 14:40:00,37.89,37.89,37.8,37.8,18885.0,30.9542,30.9542,30.8807,30.8807,18885.0
2019-02-21 14:50:00,37.81,37.81,37.74,37.77,29666.0,30.8889,30.8889,30.8317,30.8562,29666.0
2019-02-21 15:00:00,37.77,37.8,37.74,37.79,28164.0,30.8562,30.8807,30.8317,30.8725,28164.0
2019-02-21 15:10:00,37.79,37.82,37.77,37.8,22914.0,30.8725,30.897,30.8562,30.8807,22914.0
2019-02-21 15:20:00,37.81,37.84,37.76,37.78,34704.0,30.8889,30.9134,30.848,30.8644,34704.0
2019-02-21 15:30:00,37.78,37.78,37.71,37.76,50027.0,30.8644,30.8644,30.8072,30.848,50027.0
2019-02-21 15:40:00,37.77,37.84,37.74,37.83,57209.0,30.8562,30.9134,30.8317,30.9052,57209.0
2019-02-21 15:50:00,37.83,37.9,37.82,37.88,132080.0,30.9052,30.9624,30.897,30.9461,132080.0
2019-02-22 09:30:00,38.07,38.29,37.8,38.29,30118.0,31.1013,31.281,30.8807,31.281,30118.0
2019-02-22 09:40:00,38.27,38.29,38.02,38.16,28837.0,31.2647,31.281,31.0604,31.1748,28837.0
2019-02-22 09:50:00,38.08,38.16,37.98,37.98,15861.0,31.1094,31.1748,31.0278,31.0278,15861.0
2019-02-22 10:00:00,37.98,38.14,37.94,38.08,21307.0,31.0278,31.1585,30.9951,31.1094,21307.0
2019-02-22 10:10:00,38.09,38.2,38.05,38.12,30858.0,31.1176,31.2075,31.0849,31.1421,30858.0
2019-02-22 10:20:00,38.1,38.11,37.9,37.96,28007.0,31.1258,31.134,30.9624,31.0114,28007.0
2019-02-22 10:30:00,37.95,38.06,37.94,38.02,26447.0,31.0032,31.0931,30.9951,31.0604,26447.0
2019-02-22 10:40:00,38.02,38.16,38.02,38.08,24597.0,31.0604,31.1748,31.0604,31.1094,24597.0
2019-02-22 10:50:00,38.1,38.1,37.99,38.05,17879.0,31.1258,31.1258,31.0359,31.0849,17879.0
2019-02-22 11:00:00,38.07,38.18,38.06,38.18,17060.0,31.1013,31.1911,31.0931,31.1911,17060.0
2019-02-22 11:10:00,38.17,38.2,38.09,38.19,41458.0,31.183,31.2075,31.1176,31.1993,41458.0
2019-02-22 11:20:00,38.18,38.21,38.16,38.2,20797.0,31.1911,31.2157,31.1748,31.2075,20797.0
2019-02-22 11:30:00,38.18,38.27,38.15,38.15,137436.0,31.1911,31.2647,31.1666,31.1666,137436.0
2019-02-22 11:40:00,38.16,38.16,38.06,38.11,14139.0,31.1748,31.1748,31.0931,31.134,14139.0
2019-02-22 11:50:00,38.1,38.17,38.09,38.17,41606.0,31.1258,31.183,31.1176,31.183,41606.0
2019-02-22 12:00:00,38.17,38.23,38.17,38.22,15157.0,31.183,31.232,31.183,31.2238,15157.0
2019-02-22 12:10:00,38.22,38.24,38.11,38.11,21427.0,31.2238,31.2402,31.134,31.134,21427.0
2019-02-22 12:20:00,38.11,38.12,37.95,37.98,50584.0,31.134,31.1421,31.0032,31.0278,50584.0
2019-02-22 12:30:00,37.98,38.06,37.93,37.93,44686.0,31.0278,31.0931,30.9869,30.9869,44686.0
2019-02-22 12:40:00,37.94,37.94,37.89,37.91,21666.0,30.9951,30.9951,30.9542,30.9706,21666.0
2019-02-22 12:50:00,37.91,37.91,37.77,37.85,32760.0,30.9706,30.9706,30.8562,30.9215,32760.0
2019-02-22 13:00:00,37.84,37.87,37.82,37.85,17742.0,30.9134,30.9379,30.897,30.9215,17742.0
2019-02-22 13:10:00,37.86,37.88,37.83,37.83,18882.0,30.9297,30.9461,30.9052,30.9052,18882.0
2019-02-22 13:20:00,37.82,37.87,37.79,37.87,18238.0,30.897,30.9379,30.8725,30.9379,18238.0
2019-02-22 13:30:00,37.87,37.91,37.84,37.88,17961.0,30.9379,30.9706,30.9134,30.9461,17961.0
2019-02-22 13:40:00,37.88,37.89,37.83,37.85,25878.0,30.9461,30.9542,30.9052,30.9215,25878.0
2019-02-22 13:50:00,37.85,37.86,37.75,37.76,40695.0,30.9215,30.9297,30.8399,30.848,40695.0
2019-02-22 14:00:00,37.77,37.77,37.68,37.75,32008.0,30.8562,30.8562,30.7827,30.8399,32008.0
2019-02-22 14:10:00,37.77,37.81,37.73,37.81,18273.0,30.8562,30.8889,30.8235,30.8889,18273.0
2019-02-22 14:20:00,37.82,37.83,37.78,37.8,17322.0,30.897,30.9052,30.8644,30.8807,17322.0
2019-02-22 14:30:00,37.8,37.82,37.76,37.79,20780.0,30.8807,30.897,30.848,30.8725,20780.0
2019-02-22 14:40:00,37.79,37.8,37.74,37.77,18514.0,30.8725,30.8807,30.8317,30.8562,18514.0
2019-02-22 14:50:00,37.77,37.9,37.77,37.89,18606.0,30.8562,30.9624,30.8562,30.9542,18606.0
2019-02-22 15:00:00,37.88,37.88,37.79,37.85,28074.0,30.9461,30.9461,30.8725,30.9215,28074.0
2019-02-22 15:10:00,37.84,37.92,37.84,37.92,22942.0,30.9134,30.9787,30.9134,30.9787,22942.0
2019-02-22 15:20:00,37.93,38.01,37.91,38.01,23602.0,30.9869,31.0523,30.9706,31.0523,23602.0
2019-02-22 15:30:00,38.01,38.01,37.92,37.94,39406.0,31.0523,31.0523,30.9787,30.9951,39406.0
2019-02-22 15:40:00,37.95,38.01,37.94,37.98,65723.0,31.0032,31.0523,30.9951,31.0278,65723.0
2019-02-22 15:50:00,37.99,38.02,37.94,37.97,193281.0,31.0359,31.0604,30.9951,31.0196,193281.0
2019-02-25 09:30:00,38.22,38.22,37.93,38.1,16280.0,31.2238,31.2238,30.9869,31.1258,16280.0
2019-02-25 09:40:00,37.95,38.05,37.86,37.99,17480.0,31.0032,31.0849,30.9297,31.0359,17480.0
2019-02-25 09:50:00,37.97,38.03,37.97,37.99,25318.0,31.0196,31.0686,31.0196,31.0359,25318.0
2019-02-25 10:00:00,37.99,38.01,37.93,37.98,32686.0,31.0359,31.0523,30.9869,31.0278,32686.0
2019-02-25 10:10:00,37.96,38.01,37.93,37.98,20868.0,31.0114,31.0523,30.9869,31.0278,20868.0
2019-02-25 10:20:00,37.98,38.02,37.93,37.96,14297.0,31.0278,31.0604,30.9869,31.0114,14297.0
2019-02-25 10:30:00,37.96,37.97,37.86,37.97,14792.0,31.0114,31.0196,30.9297,31.0196,14792.0
2019-02-25 10:40:00,37.96,38.01,37.95,38.0,24785.0,31.0114,31.0523,31.0032,31.0441,24785.0
2019-02-25 10:50:00,38.0,38.16,37.99,38.12,21639.0,31.0441,31.1748,31.0359,31.1421,21639.0
2019-02-25 11:00:00,38.14,38.14,38.04,38.07,14831.0,31.1585,31.1585,31.0768,31.1013,14831.0
2019-02-25 11:10:00,38.06,38.07,38.01,38.01,18088.0,31.0931,31.1013,31.0523,31.0523,18088.0
2019-02-25 11:20:00,38.01,38.07,37.94,37.95,22056.0,31.0523,31.1013,30.9951,31.0032,22056.0
2019-02-25 11:30:00,37.94,38.07,37.94,38.03,25734.0,30.9951,31.1013,30.9951,31.0686,25734.0
2019-02-25 11:40:00,38.04,38.07,38.03,38.05,23131.0,31.0768,31.1013,31.0686,31.0849,23131.0
2019-02-25 11:50:00,38.05,38.06,38.02,38.05,14223.0,31.0849,31.0931,31.0604,31.0849,14223.0
2019-02-25 12:00:00,38.06,38.07,38.04,38.05,25809.0,31.0931,31.1013,31.0768,31.0849,25809.0
2019-02-25 12:10:00,38.06,38.06,38.03,38.04,16926.0,31.0931,31.0931,31.0686,31.0768,16926.0
2019-02-25 12:20:00,38.04,38.05,37.96,37.97,13483.0,31.0768,31.0849,31.0114,31.0196,13483.0
2019-02-25 12:30:00,37.98,38.0,37.9,37.91,18526.0,31.0278,31.0441,30.9624,30.9706,18526.0
2019-02-25 12:40:00,37.91,37.93,37.86,37.86,6799.0,30.9706,30.9869,30.9297,30.9297,6799.0
2019-02-25 12:50:00,37.86,37.87,37.76,37.79,18529.0,30.9297,30.9379,30.848,30.8725,18529.0
2019-02-25 13:00:00,37.8,37.8,37.78,37.79,10900.0,30.8807,30.8807,30.8644,30.8725,10900.0
2019-02-25 13:10:00,37.8,37.8,37.77,37.8,10516.0,30.8807,30.8807,30.8562,30.8807,10516.0
2019-02-25 13:20:00,37.8,37.81,37.78,37.78,8491.0,30.8807,30.8889,30.8644,30.8644,8491.0
2019-02-25 13:30:00,37.77,37.77,37.71,37.75,8722.0,30.8562,30.8562,30.8072,30.8399,8722.0
2019-02-25 13:40:00,37.75,37.8,37.74,37.8,11402.0,30.8399,30.8807,30.8317,30.8807,11402.0
2019-02-25 13:50:00,37.8,37.8,37.77,37.78,11821.0,30.8807,30.8807,30.8562,30.8644,11821.0
2019-02-25 14:00:00,37.77,37.79,37.77,37.77,5332.0,30.8562,30.8725,30.8562,30.8562,5332.0
2019-02-25 14:10:00,37.78,37.78,37.67,37.67,17297.0,30.8644,30.8644,30.7745,30.7745,17297.0
2019-02-25 14:20:00,37.66,37.68,37.64,37.67,20935.0,30.7663,30.7827,30.75,30.7745,20935.0
2019-02-25 14:30:00,37.67,37.67,37.59,37.6,24169.0,30.7745,30.7745,30.7091,30.7173,24169.0
2019-02-25 14:40:00,37.6,37.68,37.59,37.66,61126.0,30.7173,30.7827,30.7091,30.7663,61126.0
2019-02-25 14:50:00,37.66,37.8,37.65,37.8,22938.0,30.7663,30.8807,30.7582,30.8807,22938.0
2019-02-25 15:00:00,37.8,37.8,37.76,37.77,18724.0,30.8807,30.8807,30.848,30.8562,18724.0
2019-02-25 15:10:00,37.77,37.78,37.72,37.72,25374.0,30.8562,30.8644,30.8153,30.8153,25374.0
2019-02-25 15:20:00,37.72,37.72,37.63,37.66,28107.0,30.8153,30.8153,30.7418,30.7663,28107.0
2019-02-25 15:30:00,37.67,37.73,37.65,37.7,29994.0,30.7745,30.8235,30.7582,30.799,29994.0
2019-02-25 15:40:00,37.7,37.8,37.7,37.74,67746.0,30.799,30.8807,30.799,30.8317,67746.0
2019-02-25 15:50:00,37.75,37.78,37.68,37.76,175116.0,30.8399,30.8644,30.7827,30.848,175116.0
2019-02-26 09:30:00,37.9,38.09,37.73,37.93,181141.0,30.9624,31.1176,30.8235,30.9869,181141.0
2019-02-26 09:40:00,37.98,38.03,37.81,37.99,10942.0,31.0278,31.0686,30.8889,31.0359,10942.0
2019-02-26 09:50:00,38.0,38.05,37.91,37.98,26459.0,31.0441,31.0849,30.9706,31.0278,26459.0
2019-02-26 10:00:00,37.98,38.34,37.94,38.18,33388.0,31.0278,31.3219,30.9951,31.1911,33388.0
2019-02-26 10:10:00,38.21,38.25,38.11,38.18,23304.0,31.2157,31.2483,31.134,31.1911,23304.0
2019-02-26 10:20:00,38.18,38.24,38.13,38.15,9008.0,31.1911,31.2402,31.1503,31.1666,9008.0
2019-02-26 10:30:00,38.14,38.24,38.12,38.17,27347.0,31.1585,31.2402,31.1421,31.183,27347.0
2019-02-26 10:40:00,38.16,38.16,37.97,37.97,42932.0,31.1748,31.1748,31.0196,31.0196,42932.0
2019-02-26 10:50:00,37.97,37.97,37.72,37.84,27343.0,31.0196,31.0196,30.8153,30.9134,27343.0
2019-02-26 11:00:00,37.84,37.86,37.79,37.85,16047.0,30.9134,30.9297,30.8725,30.9215,16047.0
2019-02-26 11:10:00,37.84,37.93,37.83,37.89,25066.0,30.9134,30.9869,30.9052,30.9542,25066.0
2019-02-26 11:20:00,37.89,38.0,37.89,37.98,24695.0,30.9542,31.0441,30.9542,31.0278,24695.0
2019-02-26 11:30:00,38.0,38.01,37.97,37.97,21338.0,31.0441,31.0523,31.0196,31.0196,21338.0
2019-02-26 11:40:00,37.97,38.02,37.96,38.0,12407.0,31.0196,31.0604,31.0114,31.0441,12407.0
2019-02-26 11:50:00,38.0,38.01,37.93,37.93,17354.0,31.0441,31.0523,30.9869,30.9869,17354.0
2019-02-26 12:00:00,37.92,38.01,37.92,38.01,8500.0,30.9787,31.0523,30.9787,31.0523,8500.0
2019-02-26 12:10:00,38.0,38.01,37.95,38.0,17671.0,31.0441,31.0523,31.0032,31.0441,17671.0
2019-02-26 12:20:00,38.0,38.01,37.98,38.0,21237.0,31.0441,31.0523,31.0278,31.0441,21237.0
2019-02-26 12:30:00,38.0,38.01,37.97,38.0,11463.0,31.0441,31.0523,31.0196,31.0441,11463.0
2019-02-26 12:40:00,37.99,38.01,37.99,37.99,11911.0,31.0359,31.0523,31.0359,31.0359,11911.0
2019-02-26 12:50:00,38.0,38.01,37.97,37.99,13292.0,31.0441,31.0523,31.0196,31.0359,13292.0
2019-02-26 13:00:00,38.0,38.01,37.94,37.99,24051.0,31.0441,31.0523,30.9951,31.0359,24051.0
2019-02-26 13:10:00,37.98,38.0,37.97,37.99,13857.0,31.0278,31.0441,31.0196,31.0359,13857.0
2019-02-26 13:20:00,37.98,38.01,37.97,38.0,22808.0,31.0278,31.0523,31.0196,31.0441,22808.0
2019-02-26 13:30:00,38.0,38.0,37.91,37.95,16490.0,31.0441,31.0441,30.9706,31.0032,16490.0
2019-02-26 13:40:00,37.95,37.98,37.91,37.96,15429.0,31.0032,31.0278,30.9706,31.0114,15429.0
2019-02-26 13:50:00,37.96,38.0,37.93,37.95,16408.0,31.0114,31.0441,30.9869,31.0032,16408.0
2019-02-26 14:00:00,37.96,37.99,37.96,37.97,11565.0,31.0114,31.0359,31.0114,31.0196,11565.0
2019-02-26 14:10:00,37.98,38.0,37.93,37.95,25381.0,31.0278,31.0441,30.9869,31.0032,25381.0
2019-02-26 14:20:00,37.96,37.97,37.92,37.95,26306.0,31.0114,31.0196,30.9787,31.0032,26306.0
2019-02-26 14:30:00,37.96,38.09,37.95,38.09,39077.0,31.0114,31.1176,31.0032,31.1176,39077.0
2019-02-26 14:40:00,38.08,38.14,38.07,38.12,14881.0,31.1094,31.1585,31.1013,31.1421,14881.0
2019-02-26 14:50:00,38.13,38.15,38.1,38.12,20871.0,31.1503,31.1666,31.1258,31.1421,20871.0
2019-02-26 15:00:00,38.12,38.14,38.11,38.11,25023.0,31.1421,31.1585,31.134,31.134,25023.0
2019-02-26 15:10:00,38.11,38.18,38.09,38.18,22812.0,31.134,31.1911,31.1176,31.1911,22812.0
2019-02-26 15:20:00,38.18,38.22,38.17,38.2,23993.0,31.1911,31.2238,31.183,31.2075,23993.0
2019-02-26 15:30:00,38.2,38.34,38.2,38.31,59010.0,31.2075,31.3219,31.2075,31.2973,59010.0
2019-02-26 15:40:00,38.32,38.39,38.31,38.37,77673.0,31.3055,31.3627,31.2973,31.3464,77673.0
2019-02-26 15:50:00,38.38,38.46,38.18,38.23,285372.0,31.3545,31.4199,31.1911,31.232,285372.0
2019-02-27 09:30:00,38.52,38.98,38.47,38.96,55327.0,31.4689,31.8447,31.4281,31.8284,55327.0
2019-02-27 09:40:00,38.93,39.22,38.93,39.04,77839.0,31.8039,32.0408,31.8039,31.8937,77839.0
2019-02-27 09:50:00,39.05,39.06,38.79,38.96,32828.0,31.9019,31.9101,31.6895,31.8284,32828.0
2019-02-27 10:00:00,38.96,39.07,38.69,39.02,76025.0,31.8284,31.9182,31.6078,31.8774,76025.0
2019-02-27 10:10:00,39.02,39.02,38.63,38.75,20098.0,31.8774,31.8774,31.5588,31.6568,20098.0
2019-02-27 10:20:00,38.72,38.9,38.66,38.88,31581.0,31.6323,31.7793,31.5833,31.763,31581.0
2019-02-27 10:30:00,38.88,38.92,38.76,38.92,29022.0,31.763,31.7957,31.665,31.7957,29022.0
2019-02-27 10:40:00,38.9,39.03,38.88,38.96,57659.0,31.7793,31.8855,31.763,31.8284,57659.0
2019-02-27 10:50:00,38.97,38.99,38.81,38.9,16230.0,31.8365,31.8529,31.7058,31.7793,16230.0
2019-02-27 11:00:00,38.89,38.98,38.87,38.98,16380.0,31.7712,31.8447,31.7548,31.8447,16380.0
2019-02-27 11:10:00,39.0,39.14,38.98,39.0,68179.0,31.861,31.9754,31.8447,31.861,68179.0
2019-02-27 11:20:00,38.98,39.11,38.95,39.04,98576.0,31.8447,31.9509,31.8202,31.8937,98576.0
2019-02-27 11:30:00,39.03,39.05,38.92,39.05,78406.0,31.8855,31.9019,31.7957,31.9019,78406.0
2019-02-27 11:40:00,39.04,39.17,39.04,39.16,24456.0,31.8937,31.9999,31.8937,31.9918,24456.0
2019-02-27 11:50:00,39.16,39.19,39.1,39.14,19972.0,31.9918,32.0163,31.9427,31.9754,19972.0
2019-02-27 12:00:00,39.14,39.18,39.06,39.11,18738.0,31.9754,32.0081,31.9101,31.9509,18738.0
2019-02-27 12:10:00,39.09,39.1,39.02,39.02,18267.0,31.9346,31.9427,31.8774,31.8774,18267.0
2019-02-27 12:20:00,39.01,39.14,39.0,39.14,18858.0,31.8692,31.9754,31.861,31.9754,18858.0
2019-02-27 12:30:00,39.15,39.15,39.11,39.15,17812.0,31.9836,31.9836,31.9509,31.9836,17812.0
2019-02-27 12:40:00,39.15,39.2,39.12,39.16,95121.0,31.9836,32.0244,31.9591,31.9918,95121.0
2019-02-27 12:50:00,39.16,39.22,39.12,39.19,31277.0,31.9918,32.0408,31.9591,32.0163,31277.0
2019-02-27 13:00:00,39.18,39.33,39.17,39.31,44000.0,32.0081,32.1306,31.9999,32.1143,44000.0
2019-02-27 13:10:00,39.32,39.33,39.22,39.3,40027.0,32.1225,32.1306,32.0408,32.1061,40027.0
2019-02-27 13:20:00,39.3,39.36,39.3,39.33,61747.0,32.1061,32.1551,32.1061,32.1306,61747.0
2019-02-27 13:30:00,39.33,39.35,39.28,39.3,27107.0,32.1306,32.147,32.0898,32.1061,27107.0
2019-02-27 13:40:00,39.3,39.34,39.24,39.27,37076.0,32.1061,32.1388,32.0571,32.0816,37076.0
2019-02-27 13:50:00,39.27,39.37,39.27,39.35,19579.0,32.0816,32.1633,32.0816,32.147,19579.0
2019-02-27 14:00:00,39.34,39.44,39.32,39.42,26936.0,32.1388,32.2205,32.1225,32.2042,26936.0
2019-02-27 14:10:00,39.43,39.61,39.43,39.61,57790.0,32.2123,32.3594,32.2123,32.3594,57790.0
2019-02-27 14:20:00,39.61,39.64,39.43,39.45,23149.0,32.3594,32.3839,32.2123,32.2287,23149.0
2019-02-27 14:30:00,39.46,39.59,39.43,39.53,24370.0,32.2368,32.343,32.2123,32.294,24370.0
2019-02-27 14:40:00,39.52,39.58,39.35,39.35,91733.0,32.2859,32.3349,32.147,32.147,91733.0
2019-02-27 14:50:00,39.35,39.41,39.32,39.4,35460.0,32.147,32.196,32.1225,32.1878,35460.0
2019-02-27 15:00:00,39.39,39.5,39.39,39.48,40007.0,32.1797,32.2695,32.1797,32.2532,40007.0
2019-02-27 15:10:00,39.48,39.55,39.4,39.4,75495.0,32.2532,32.3104,32.1878,32.1878,75495.0
2019-02-27 15:20:00,39.4,39.47,39.39,39.46,29670.0,32.1878,32.245,32.1797,32.2368,29670.0
2019-02-27 15:30:00,39.46,39.49,39.44,39.48,48380.0,32.2368,32.2613,32.2205,32.2532,48380.0
2019-02-27 15:40:00,39.48,39.54,39.45,39.54,100203.0,32.2532,32.3022,32.2287,32.3022,100203.0
2019-02-27 15:50:00,39.54,39.55,39.34,39.36,344223.0,32.3022,32.3104,32.1388,32.1551,344223.0
2019-02-28 09:30:00,39.36,39.36,39.04,39.17,33323.0,32.1551,32.1551,31.8937,31.9999,33323.0
2019-02-28 09:40:00,39.14,39.3,38.98,38.98,27295.0,31.9754,32.1061,31.8447,31.8447,27295.0
2019-02-28 09:50:00,39.02,39.07,38.84,38.86,20606.0,31.8774,31.9182,31.7303,31.7467,20606.0
2019-02-28 10:00:00,38.89,39.1,38.86,39.1,39611.0,31.7712,31.9427,31.7467,31.9427,39611.0
2019-02-28 10:10:00,39.1,39.13,38.91,38.94,70135.0,31.9427,31.9672,31.7875,31.812,70135.0
2019-02-28 10:20:00,38.95,38.97,38.83,38.93,25785.0,31.8202,31.8365,31.7222,31.8039,25785.0
2019-02-28 10:30:00,38.92,38.99,38.9,38.94,15075.0,31.7957,31.8529,31.7793,31.812,15075.0
2019-02-28 10:40:00,38.94,39.1,38.92,39.1,7200.0,31.812,31.9427,31.7957,31.9427,7200.0
2019-02-28 10:50:00,39.07,39.27,39.04,39.23,15041.0,31.9182,32.0816,31.8937,32.0489,15041.0
2019-02-28 11:00:00,39.23,39.3,39.21,39.23,36360.0,32.0489,32.1061,32.0326,32.0489,36360.0
2019-02-28 11:10:00,39.23,39.35,39.21,39.35,63625.0,32.0489,32.147,32.0326,32.147,63625.0
2019-02-28 11:20:00,39.33,39.4,39.32,39.39,30607.0,32.1306,32.1878,32.1225,32.1797,30607.0
2019-02-28 11:30:00,39.38,39.6,39.36,39.59,51741.0,32.1715,32.3512,32.1551,32.343,51741.0
2019-02-28 11:40:00,39.6,39.65,39.51,39.53,28238.0,32.3512,32.3921,32.2777,32.294,28238.0
2019-02-28 11:50:00,39.53,39.66,39.53,39.58,31198.0,32.294,32.4002,32.294,32.3349,31198.0
2019-02-28 12:00:00,39.58,39.61,39.55,39.55,50030.0,32.3349,32.3594,32.3104,32.3104,50030.0
2019-02-28 12:10:00,39.55,39.62,39.54,39.57,15944.0,32.3104,32.3675,32.3022,32.3267,15944.0
2019-02-28 12:20:00,39.6,39.61,39.55,39.57,10998.0,32.3512,32.3594,32.3104,32.3267,10998.0
2019-02-28 12:30:00,39.55,39.58,39.54,39.57,11011.0,32.3104,32.3349,32.3022,32.3267,11011.0
2019-02-28 12:40:00,39.56,39.59,39.52,39.53,16624.0,32.3185,32.343,32.2859,32.294,16624.0
2019-02-28 12:50:00,39.53,39.6,39.53,39.6,11298.0,32.294,32.3512,32.294,32.3512,11298.0
2019-02-28 13:00:00,39.61,39.65,39.57,39.64,11440.0,32.3594,32.3921,32.3267,32.3839,11440.0
2019-02-28 13:10:00,39.64,39.72,39.63,39.67,26528.0,32.3839,32.4492,32.3757,32.4084,26528.0
2019-02-28 13:20:00,39.67,39.67,39.61,39.63,3909.0,32.4084,32.4084,32.3594,32.3757,3909.0
2019-02-28 13:30:00,39.63,39.65,39.6,39.62,6509.0,32.3757,32.3921,32.3512,32.3675,6509.0
2019-02-28 13:40:00,39.62,39.64,39.54,39.55,11973.0,32.3675,32.3839,32.3022,32.3104,11973.0
2019-02-28 13:50:00,39.55,39.56,39.51,39.52,61333.0,32.3104,32.3185,32.2777,32.2859,61333.0
2019-02-28 14:00:00,39.52,39.52,39.43,39.44,18605.0,32.2859,32.2859,32.2123,32.2205,18605.0
2019-02-28 14:10:00,39.44,39.46,39.33,39.38,25262.0,32.2205,32.2368,32.1306,32.1715,25262.0
2019-02-28 14:20:00,39.38,39.38,39.26,39.27,28479.0,32.1715,32.1715,32.0734,32.0816,28479.0
2019-02-28 14:30:00,39.27,39.27,39.13,39.17,23953.0,32.0816,32.0816,31.9672,31.9999,23953.0
2019-02-28 14:40:00,39.16,39.21,39.13,39.16,22433.0,31.9918,32.0326,31.9672,31.9918,22433.0
2019-02-28 14:50:00,39.15,39.18,39.08,39.18,16094.0,31.9836,32.0081,31.9264,32.0081,16094.0
2019-02-28 15:00:00,39.18,39.19,39.11,39.15,18597.0,32.0081,32.0163,31.9509,31.9836,18597.0
2019-02-28 15:10:00,39.16,39.24,39.16,39.23,9817.0,31.9918,32.0571,31.9918,32.0489,9817.0
2019-02-28 15:20:00,39.23,39.33,39.2,39.33,31004.0,32.0489,32.1306,32.0244,32.1306,31004.0
2019-02-28 15:30:00,39.33,39.4,39.28,39.29,50627.0,32.1306,32.1878,32.0898,32.098,50627.0
2019-02-28 15:40:00,39.29,39.36,39.24,39.25,117970.0,32.098,32.1551,32.0571,32.0653,117970.0
2019-02-28 15:50:00,39.26,39.27,39.04,39.06,300020.0,32.0734,32.0816,31.8937,31.9101,300020.0
2019-03-01 09:30:00,39.95,40.67,39.84,40.63,220048.0,32.6371,33.2253,32.5473,33.1927,220048.0
2019-03-01 09:40:00,40.67,40.87,40.34,40.41,63902.0,33.2253,33.3887,32.9558,33.0129,63902.0
2019-03-01 09:50:00,40.42,40.5,40.0,40.07,93291.0,33.0211,33.0865,32.678,32.7352,93291.0
2019-03-01 10:00:00,40.0,40.01,39.55,39.59,61129.0,32.678,32.6862,32.3104,32.343,61129.0
2019-03-01 10:10:00,39.57,39.58,39.34,39.39,26672.0,32.3267,32.3349,32.1388,32.1797,26672.0
2019-03-01 10:20:00,39.38,39.41,39.16,39.37,35049.0,32.1715,32.196,31.9918,32.1633,35049.0
2019-03-01 10:30:00,39.36,39.74,39.32,39.7,114821.0,32.1551,32.4656,32.1225,32.4329,114821.0
2019-03-01 10:40:00,39.7,39.78,39.6,39.64,65714.0,32.4329,32.4983,32.3512,32.3839,65714.0
2019-03-01 10:50:00,39.63,39.63,39.18,39.22,95604.0,32.3757,32.3757,32.0081,32.0408,95604.0
2019-03-01 11:00:00,39.21,39.21,38.85,38.87,68300.0,32.0326,32.0326,31.7385,31.7548,68300.0
2019-03-01 11:10:00,38.85,39.05,38.78,38.95,90115.0,31.7385,31.9019,31.6813,31.8202,90115.0
2019-03-01 11:20:00,38.96,39.08,38.9,38.9,16584.0,31.8284,31.9264,31.7793,31.7793,16584.0
2019-03-01 11:30:00,38.91,39.12,38.9,39.11,23156.0,31.7875,31.9591,31.7793,31.9509,23156.0
2019-03-01 11:40:00,39.11,39.2,39.06,39.06,26652.0,31.9509,32.0244,31.9101,31.9101,26652.0
2019-03-01 11:50:00,39.05,39.1,38.92,39.01,21812.0,31.9019,31.9427,31.7957,31.8692,21812.0
2019-03-01 12:00:00,39.02,39.08,38.95,39.04,11325.0,31.8774,31.9264,31.8202,31.8937,11325.0
2019-03-01 12:10:00,39.03,39.15,39.03,39.11,31816.0,31.8855,31.9836,31.8855,31.9509,31816.0
2019-03-01 12:20:00,39.13,39.15,39.06,39.08,28524.0,31.9672,31.9836,31.9101,31.9264,28524.0
2019-03-01 12:30:00,39.07,39.11,38.97,39.03,34775.0,31.9182,31.9509,31.8365,31.8855,34775.0
2019-03-01 12:40:00,39.0,39.08,38.98,39.06,7030.0,31.861,31.9264,31.8447,31.9101,7030.0
2019-03-01 12:50:00,39.05,39.06,39.0,39.03,33030.0,31.9019,31.9101,31.861,31.8855,33030.0
2019-03-01 13:00:00,39.02,39.06,38.98,39.04,11968.0,31.8774,31.9101,31.8447,31.8937,11968.0
2019-03-01 13:10:00,39.02,39.14,39.01,39.1,12331.0,31.8774,31.9754,31.8692,31.9427,12331.0
2019-03-01 13:20:00,39.11,39.12,38.94,38.96,125839.0,31.9509,31.9591,31.812,31.8284,125839.0
2019-03-01 13:30:00,38.97,39.07,38.88,39.05,46663.0,31.8365,31.9182,31.763,31.9019,46663.0
2019-03-01 13:40:00,39.04,39.12,39.03,39.07,16382.0,31.8937,31.9591,31.8855,31.9182,16382.0
2019-03-01 13:50:00,39.07,39.12,39.05,39.11,11293.0,31.9182,31.9591,31.9019,31.9509,11293.0
2019-03-01 14:00:00,39.12,39.2,39.12,39.18,16221.0,31.9591,32.0244,31.9591,32.0081,16221.0
2019-03-01 14:10:00,39.19,39.43,39.19,39.36,46146.0,32.0163,32.2123,32.0163,32.1551,46146.0
2019-03-01 14:20:00,39.38,39.38,39.29,39.33,13756.0,32.1715,32.1715,32.098,32.1306,13756.0
2019-03-01 14:30:00,39.33,39.33,39.27,39.27,13477.0,32.1306,32.1306,32.0816,32.0816,13477.0
2019-03-01 14:40:00,39.29,39.35,39.24,39.26,14252.0,32.098,32.147,32.0571,32.0734,14252.0
2019-03-01 14:50:00,39.27,39.27,39.19,39.21,35346.0,32.0816,32.0816,32.0163,32.0326,35346.0
2019-03-01 15:00:00,39.21,39.28,39.19,39.25,22208.0,32.0326,32.0898,32.0163,32.0653,22208.0
2019-03-01 15:10:00,39.25,39.25,39.1,39.12,67414.0,32.0653,32.0653,31.9427,31.9591,67414.0
2019-03-01 15:20:00,39.12,39.19,39.1,39.18,25406.0,31.9591,32.0163,31.9427,32.0081,25406.0
2019-03-01 15:30:00,39.18,39.18,39.07,39.11,62854.0,32.0081,32.0081,31.9182,31.9509,62854.0
2019-03-01 15:40:00,39.11,39.16,39.1,39.12,75713.0,31.9509,31.9918,31.9427,31.9591,75713.0
2019-03-01 15:50:00,39.12,39.19,38.98,38.98,300239.0,31.9591,32.0163,31.8447,31.8447,300239.0
2019-03-04 09:30:00,39.19,39.3,38.55,38.61,52026.0,32.0163,32.1061,31.4934,31.5424,52026.0
2019-03-04 09:40:00,38.71,38.71,38.18,38.2,25351.0,31.6241,31.6241,31.1911,31.2075,25351.0
2019-03-04 09:50:00,38.18,38.18,37.74,37.78,104980.0,31.1911,31.1911,30.8317,30.8644,104980.0
2019-03-04 10:00:00,37.78,38.21,37.78,38.16,92966.0,30.8644,31.2157,30.8644,31.1748,92966.0
2019-03-04 10:10:00,38.18,38.45,38.16,38.38,107674.0,31.1911,31.4117,31.1748,31.3545,107674.0
2019-03-04 10:20:00,38.35,38.4,38.23,38.31,27240.0,31.33,31.3709,31.232,31.2973,27240.0
2019-03-04 10:30:00,38.31,38.37,38.09,38.12,26213.0,31.2973,31.3464,31.1176,31.1421,26213.0
2019-03-04 10:40:00,38.12,38.2,37.89,37.94,80300.0,31.1421,31.2075,30.9542,30.9951,80300.0
2019-03-04 10:50:00,37.94,38.08,37.93,38.03,22027.0,30.9951,31.1094,30.9869,31.0686,22027.0
2019-03-04 11:00:00,38.02,38.09,37.93,38.04,31793.0,31.0604,31.1176,30.9869,31.0768,31793.0
2019-03-04 11:10:00,38.05,38.27,38.05,38.19,17468.0,31.0849,31.2647,31.0849,31.1993,17468.0
2019-03-04 11:20:00,38.23,38.23,38.0,38.03,30289.0,31.232,31.232,31.0441,31.0686,30289.0
2019-03-04 11:30:00,38.01,38.21,38.0,38.21,32870.0,31.0523,31.2157,31.0441,31.2157,32870.0
2019-03-04 11:40:00,38.23,38.29,38.09,38.13,16958.0,31.232,31.281,31.1176,31.1503,16958.0
2019-03-04 11:50:00,38.15,38.2,38.01,38.2,30981.0,31.1666,31.2075,31.0523,31.2075,30981.0
2019-03-04 12:00:00,38.16,38.34,38.1,38.32,18443.0,31.1748,31.3219,31.1258,31.3055,18443.0
2019-03-04 12:10:00,38.31,38.31,38.08,38.08,14520.0,31.2973,31.2973,31.1094,31.1094,14520.0
2019-03-04 12:20:00,38.1,38.41,38.1,38.39,31454.0,31.1258,31.379,31.1258,31.3627,31454.0
2019-03-04 12:30:00,38.4,38.49,38.36,38.45,24442.0,31.3709,31.4444,31.3382,31.4117,24442.0
2019-03-04 12:40:00,38.42,38.43,38.33,38.36,20692.0,31.3872,31.3954,31.3137,31.3382,20692.0
2019-03-04 12:50:00,38.36,38.38,38.22,38.29,22817.0,31.3382,31.3545,31.2238,31.281,22817.0
2019-03-04 13:00:00,38.3,38.3,38.16,38.17,9963.0,31.2892,31.2892,31.1748,31.183,9963.0
2019-03-04 13:10:00,38.18,38.26,38.17,38.25,8782.0,31.1911,31.2565,31.183,31.2483,8782.0
2019-03-04 13:20:00,38.25,38.33,38.24,38.31,10521.0,31.2483,31.3137,31.2402,31.2973,10521.0
2019-03-04 13:30:00,38.33,38.33,38.23,38.27,12444.0,31.3137,31.3137,31.232,31.2647,12444.0
2019-03-04 13:40:00,38.29,38.36,38.27,38.29,10043.0,31.281,31.3382,31.2647,31.281,10043.0
2019-03-04 13:50:00,38.31,38.39,38.31,38.36,10676.0,31.2973,31.3627,31.2973,31.3382,10676.0
2019-03-04 14:00:00,38.36,38.39,38.3,38.32,12723.0,31.3382,31.3627,31.2892,31.3055,12723.0
2019-03-04 14:10:00,38.32,38.33,38.22,38.29,22283.0,31.3055,31.3137,31.2238,31.281,22283.0
2019-03-04 14:20:00,38.3,38.31,38.24,38.25,14978.0,31.2892,31.2973,31.2402,31.2483,14978.0
2019-03-04 14:30:00,38.25,38.26,38.18,38.19,11141.0,31.2483,31.2565,31.1911,31.1993,11141.0
2019-03-04 14:40:00,38.18,38.21,38.13,38.13,8912.0,31.1911,31.2157,31.1503,31.1503,8912.0
2019-03-04 14:50:00,38.14,38.18,38.07,38.08,14157.0,31.1585,31.1911,31.1013,31.1094,14157.0
2019-03-04 15:00:00,38.08,38.12,38.05,38.1,14728.0,31.1094,31.1421,31.0849,31.1258,14728.0
2019-03-04 15:10:00,38.11,38.22,38.1,38.22,12832.0,31.134,31.2238,31.1258,31.2238,12832.0
2019-03-04 15:20:00,38.21,38.23,38.16,38.18,15838.0,31.2157,31.232,31.1748,31.1911,15838.0
2019-03-04 15:30:00,38.17,38.21,38.13,38.16,37868.0,31.183,31.2157,31.1503,31.1748,37868.0
2019-03-04 15:40:00,38.16,38.26,38.12,38.26,60599.0,31.1748,31.2565,31.1421,31.2565,60599.0
2019-03-04 15:50:00,38.26,38.27,38.09,38.09,201843.0,31.2565,31.2647,31.1176,31.1176,201843.0
2019-03-05 09:30:00,38.26,38.47,38.05,38.09,19928.0,31.2565,31.4281,31.0849,31.1176,19928.0
2019-03-05 09:40:00,38.06,38.15,37.98,38.15,26505.0,31.0931,31.1666,31.0278,31.1666,26505.0
2019-03-05 09:50:00,38.18,38.25,38.08,38.21,16459.0,31.1911,31.2483,31.1094,31.2157,16459.0
2019-03-05 10:00:00,38.23,38.28,38.02,38.07,57504.0,31.232,31.2728,31.0604,31.1013,57504.0
2019-03-05 10:10:00,38.08,38.1,37.94,37.95,23757.0,31.1094,31.1258,30.9951,31.0032,23757.0
2019-03-05 10:20:00,37.94,38.0,37.84,37.85,14598.0,30.9951,31.0441,30.9134,30.9215,14598.0
2019-03-05 10:30:00,37.87,37.99,37.86,37.98,12331.0,30.9379,31.0359,30.9297,31.0278,12331.0
2019-03-05 10:40:00,37.99,38.04,37.89,37.93,7951.0,31.0359,31.0768,30.9542,30.9869,7951.0
2019-03-05 10:50:00,37.93,38.01,37.91,37.93,9195.0,30.9869,31.0523,30.9706,30.9869,9195.0
2019-03-05 11:00:00,37.94,38.11,37.89,38.11,14549.0,30.9951,31.134,30.9542,31.134,14549.0
2019-03-05 11:10:00,38.09,38.22,38.09,38.22,12768.0,31.1176,31.2238,31.1176,31.2238,12768.0
2019-03-05 11:20:00,38.22,38.27,38.16,38.23,15039.0,31.2238,31.2647,31.1748,31.232,15039.0
2019-03-05 11:30:00,38.22,38.26,38.2,38.24,30668.0,31.2238,31.2565,31.2075,31.2402,30668.0
2019-03-05 11:40:00,38.25,38.35,38.25,38.28,16812.0,31.2483,31.33,31.2483,31.2728,16812.0
2019-03-05 11:50:00,38.28,38.32,38.24,38.27,14915.0,31.2728,31.3055,31.2402,31.2647,14915.0
2019-03-05 12:00:00,38.27,38.33,38.24,38.3,14793.0,31.2647,31.3137,31.2402,31.2892,14793.0
2019-03-05 12:10:00,38.3,38.33,38.15,38.16,19696.0,31.2892,31.3137,31.1666,31.1748,19696.0
2019-03-05 12:20:00,38.15,38.19,38.12,38.14,8458.0,31.1666,31.1993,31.1421,31.1585,8458.0
2019-03-05 12:30:00,38.14,38.14,38.03,38.07,9700.0,31.1585,31.1585,31.0686,31.1013,9700.0
2019-03-05 12:40:00,38.07,38.16,38.06,38.16,26080.0,31.1013,31.1748,31.0931,31.1748,26080.0
2019-03-05 12:50:00,38.15,38.15,38.11,38.12,9540.0,31.1666,31.1666,31.134,31.1421,9540.0
2019-03-05 13:00:00,38.14,38.15,38.1,38.11,7000.0,31.1585,31.1666,31.1258,31.134,7000.0
2019-03-05 13:10:00,38.1,38.16,38.06,38.14,14048.0,31.1258,31.1748,31.0931,31.1585,14048.0
2019-03-05 13:20:00,38.12,38.13,38.03,38.04,16955.0,31.1421,31.1503,31.0686,31.0768,16955.0
2019-03-05 13:30:00,38.04,38.09,38.03,38.09,12662.0,31.0768,31.1176,31.0686,31.1176,12662.0
2019-03-05 13:40:00,38.08,38.08,38.04,38.05,6319.0,31.1094,31.1094,31.0768,31.0849,6319.0
2019-03-05 13:50:00,38.06,38.07,37.97,37.98,21858.0,31.0931,31.1013,31.0196,31.0278,21858.0
2019-03-05 14:00:00,37.98,38.07,37.97,38.04,13801.0,31.0278,31.1013,31.0196,31.0768,13801.0
2019-03-05 14:10:00,38.04,38.11,38.02,38.11,13188.0,31.0768,31.134,31.0604,31.134,13188.0
2019-03-05 14:20:00,38.13,38.19,38.12,38.17,14911.0,31.1503,31.1993,31.1421,31.183,14911.0
2019-03-05 14:30:00,38.17,38.17,38.1,38.12,7706.0,31.183,31.183,31.1258,31.1421,7706.0
2019-03-05 14:40:00,38.11,38.14,38.08,38.08,10735.0,31.134,31.1585,31.1094,31.1094,10735.0
2019-03-05 14:50:00,38.09,38.11,38.05,38.05,14188.0,31.1176,31.134,31.0849,31.0849,14188.0
2019-03-05 15:00:00,38.04,38.09,38.01,38.01,15593.0,31.0768,31.1176,31.0523,31.0523,15593.0
2019-03-05 15:10:00,38.01,38.02,37.9,37.9,34918.0,31.0523,31.0604,30.9624,30.9624,34918.0
2019-03-05 15:20:00,37.91,37.95,37.87,37.93,18748.0,30.9706,31.0032,30.9379,30.9869,18748.0
2019-03-05 15:30:00,37.93,37.99,37.91,37.99,27756.0,30.9869,31.0359,30.9706,31.0359,27756.0
2019-03-05 15:40:00,37.99,38.08,37.97,38.08,95146.0,31.0359,31.1094,31.0196,31.1094,95146.0
2019-03-05 15:50:00,38.08,38.09,38.0,38.0,151308.0,31.1094,31.1176,31.0441,31.0441,151308.0
2019-03-06 09:30:00,38.46,38.91,38.4,38.71,54837.0,31.4199,31.7875,31.3709,31.6241,54837.0
2019-03-06 09:40:00,38.68,38.77,38.44,38.5,68858.0,31.5996,31.6731,31.4035,31.4526,68858.0
2019-03-06 09:50:00,38.45,38.55,38.26,38.37,82157.0,31.4117,31.4934,31.2565,31.3464,82157.0
2019-03-06 10:00:00,38.39,38.42,38.19,38.41,46629.0,31.3627,31.3872,31.1993,31.379,46629.0
2019-03-06 10:10:00,38.4,38.44,38.24,38.27,67737.0,31.3709,31.4035,31.2402,31.2647,67737.0
2019-03-06 10:20:00,38.26,38.32,38.1,38.3,26224.0,31.2565,31.3055,31.1258,31.2892,26224.0
2019-03-06 10:30:00,38.3,38.31,38.14,38.2,18451.0,31.2892,31.2973,31.1585,31.2075,18451.0
2019-03-06 10:40:00,38.21,38.24,38.17,38.18,16736.0,31.2157,31.2402,31.183,31.1911,16736.0
2019-03-06 10:50:00,38.18,38.23,38.11,38.2,13506.0,31.1911,31.232,31.134,31.2075,13506.0
2019-03-06 11:00:00,38.19,38.35,38.16,38.35,13224.0,31.1993,31.33,31.1748,31.33,13224.0
2019-03-06 11:10:00,38.35,38.35,38.21,38.25,17231.0,31.33,31.33,31.2157,31.2483,17231.0
2019-03-06 11:20:00,38.25,38.31,38.23,38.27,32126.0,31.2483,31.2973,31.232,31.2647,32126.0
2019-03-06 11:30:00,38.27,38.35,38.24,38.34,21042.0,31.2647,31.33,31.2402,31.3219,21042.0
2019-03-06 11:40:00,38.34,38.35,38.25,38.28,13727.0,31.3219,31.33,31.2483,31.2728,13727.0
2019-03-06 11:50:00,38.26,38.28,38.2,38.26,76058.0,31.2565,31.2728,31.2075,31.2565,76058.0
2019-03-06 12:00:00,38.25,38.39,38.23,38.39,22596.0,31.2483,31.3627,31.232,31.3627,22596.0
2019-03-06 12:10:00,38.39,38.4,38.21,38.21,13973.0,31.3627,31.3709,31.2157,31.2157,13973.0
2019-03-06 12:20:00,38.19,38.24,38.16,38.22,13029.0,31.1993,31.2402,31.1748,31.2238,13029.0
2019-03-06 12:30:00,38.23,38.31,38.22,38.28,18405.0,31.232,31.2973,31.2238,31.2728,18405.0
2019-03-06 12:40:00,38.28,38.3,38.21,38.21,16893.0,31.2728,31.2892,31.2157,31.2157,16893.0
2019-03-06 12:50:00,38.22,38.28,38.22,38.22,10582.0,31.2238,31.2728,31.2238,31.2238,10582.0
2019-03-06 13:00:00,38.23,38.26,38.1,38.11,11919.0,31.232,31.2565,31.1258,31.134,11919.0
2019-03-06 13:10:00,38.11,38.17,38.09,38.16,12007.0,31.134,31.183,31.1176,31.1748,12007.0
2019-03-06 13:20:00,38.14,38.17,38.09,38.17,15852.0,31.1585,31.183,31.1176,31.183,15852.0
2019-03-06 13:30:00,38.18,38.28,38.18,38.28,10818.0,31.1911,31.2728,31.1911,31.2728,10818.0
2019-03-06 13:40:00,38.28,38.3,38.23,38.25,12078.0,31.2728,31.2892,31.232,31.2483,12078.0
2019-03-06 13:50:00,38.26,38.32,38.21,38.29,14254.0,31.2565,31.3055,31.2157,31.281,14254.0
2019-03-06 14:00:00,38.3,38.36,38.28,38.3,10004.0,31.2892,31.3382,31.2728,31.2892,10004.0
2019-03-06 14:10:00,38.31,38.35,38.29,38.34,14914.0,31.2973,31.33,31.281,31.3219,14914.0
2019-03-06 14:20:00,38.34,38.36,38.28,38.31,15764.0,31.3219,31.3382,31.2728,31.2973,15764.0
2019-03-06 14:30:00,38.32,38.37,38.32,38.34,16905.0,31.3055,31.3464,31.3055,31.3219,16905.0
2019-03-06 14:40:00,38.34,38.36,38.31,38.33,24407.0,31.3219,31.3382,31.2973,31.3137,24407.0
2019-03-06 14:50:00,38.34,38.48,38.32,38.33,60300.0,31.3219,31.4362,31.3055,31.3137,60300.0
2019-03-06 15:00:00,38.33,38.37,38.26,38.29,25648.0,31.3137,31.3464,31.2565,31.281,25648.0
2019-03-06 15:10:00,38.28,38.3,38.17,38.21,48690.0,31.2728,31.2892,31.183,31.2157,48690.0
2019-03-06 15:20:00,38.21,38.21,38.14,38.18,20994.0,31.2157,31.2157,31.1585,31.1911,20994.0
2019-03-06 15:30:00,38.18,38.24,38.18,38.24,34066.0,31.1911,31.2402,31.1911,31.2402,34066.0
2019-03-06 15:40:00,38.23,38.25,38.2,38.25,48112.0,31.232,31.2483,31.2075,31.2483,48112.0
2019-03-06 15:50:00,38.25,38.28,38.15,38.17,125306.0,31.2483,31.2728,31.1666,31.183,125306.0
2019-03-07 09:30:00,37.98,37.98,37.54,37.66,90186.0,31.0278,31.0278,30.6683,30.7663,90186.0
2019-03-07 09:40:00,37.66,37.9,37.66,37.78,23464.0,30.7663,30.9624,30.7663,30.8644,23464.0
2019-03-07 09:50:00,37.78,38.41,37.77,38.41,26527.0,30.8644,31.379,30.8562,31.379,26527.0
2019-03-07 10:00:00,38.34,38.4,38.2,38.2,18603.0,31.3219,31.3709,31.2075,31.2075,18603.0
2019-03-07 10:10:00,38.23,38.24,38.03,38.1,22301.0,31.232,31.2402,31.0686,31.1258,22301.0
2019-03-07 10:20:00,38.1,38.15,38.01,38.15,9544.0,31.1258,31.1666,31.0523,31.1666,9544.0
2019-03-07 10:30:00,38.15,38.19,38.1,38.14,34895.0,31.1666,31.1993,31.1258,31.1585,34895.0
2019-03-07 10:40:00,38.15,38.17,38.07,38.1,17495.0,31.1666,31.183,31.1013,31.1258,17495.0
2019-03-07 10:50:00,38.09,38.26,38.08,38.26,56030.0,31.1176,31.2565,31.1094,31.2565,56030.0
2019-03-07 11:00:00,38.25,38.27,38.11,38.12,22495.0,31.2483,31.2647,31.134,31.1421,22495.0
2019-03-07 11:10:00,38.13,38.23,38.11,38.16,28689.0,31.1503,31.232,31.134,31.1748,28689.0
2019-03-07 11:20:00,38.14,38.39,38.13,38.34,36695.0,31.1585,31.3627,31.1503,31.3219,36695.0
2019-03-07 11:30:00,38.35,38.42,38.24,38.25,16342.0,31.33,31.3872,31.2402,31.2483,16342.0
2019-03-07 11:40:00,38.24,38.26,38.07,38.07,16343.0,31.2402,31.2565,31.1013,31.1013,16343.0
2019-03-07 11:50:00,38.08,38.14,38.06,38.09,37457.0,31.1094,31.1585,31.0931,31.1176,37457.0
2019-03-07 12:00:00,38.09,38.1,37.99,38.02,23202.0,31.1176,31.1258,31.0359,31.0604,23202.0
2019-03-07 12:10:00,38.04,38.08,37.92,37.93,18842.0,31.0768,31.1094,30.9787,30.9869,18842.0
2019-03-07 12:20:00,37.93,37.98,37.8,37.93,80905.0,30.9869,31.0278,30.8807,30.9869,80905.0
2019-03-07 12:30:00,37.91,38.1,37.87,38.03,60762.0,30.9706,31.1258,30.9379,31.0686,60762.0
2019-03-07 12:40:00,38.03,38.11,38.02,38.09,15208.0,31.0686,31.134,31.0604,31.1176,15208.0
2019-03-07 12:50:00,38.08,38.11,38.02,38.09,21109.0,31.1094,31.134,31.0604,31.1176,21109.0
2019-03-07 13:00:00,38.09,38.09,37.93,37.93,27475.0,31.1176,31.1176,30.9869,30.9869,27475.0
2019-03-07 13:10:00,37.94,37.96,37.9,37.96,5331.0,30.9951,31.0114,30.9624,31.0114,5331.0
2019-03-07 13:20:00,37.95,37.96,37.86,37.92,12346.0,31.0032,31.0114,30.9297,30.9787,12346.0
2019-03-07 13:30:00,37.91,38.0,37.86,37.98,17361.0,30.9706,31.0441,30.9297,31.0278,17361.0
2019-03-07 13:40:00,37.98,38.0,37.94,37.95,11892.0,31.0278,31.0441,30.9951,31.0032,11892.0
2019-03-07 13:50:00,37.97,37.98,37.94,37.95,10478.0,31.0196,31.0278,30.9951,31.0032,10478.0
2019-03-07 14:00:00,37.95,37.98,37.94,37.98,9596.0,31.0032,31.0278,30.9951,31.0278,9596.0
2019-03-07 14:10:00,37.98,37.98,37.9,37.92,11005.0,31.0278,31.0278,30.9624,30.9787,11005.0
2019-03-07 14:20:00,37.94,37.98,37.9,37.91,20903.0,30.9951,31.0278,30.9624,30.9706,20903.0
2019-03-07 14:30:00,37.93,37.96,37.88,37.88,14960.0,30.9869,31.0114,30.9461,30.9461,14960.0
2019-03-07 14:40:00,37.89,37.93,37.86,37.89,35410.0,30.9542,30.9869,30.9297,30.9542,35410.0
2019-03-07 14:50:00,37.89,37.93,37.84,37.84,14569.0,30.9542,30.9869,30.9134,30.9134,14569.0
2019-03-07 15:00:00,37.84,37.89,37.81,37.88,52145.0,30.9134,30.9542,30.8889,30.9461,52145.0
2019-03-07 15:10:00,37.87,37.93,37.85,37.93,23320.0,30.9379,30.9869,30.9215,30.9869,23320.0
2019-03-07 15:20:00,37.93,37.93,37.85,37.85,23774.0,30.9869,30.9869,30.9215,30.9215,23774.0
2019-03-07 15:30:00,37.85,38.02,37.82,38.02,41962.0,30.9215,31.0604,30.897,31.0604,41962.0
2019-03-07 15:40:00,38.02,38.02,37.91,37.95,79382.0,31.0604,31.0604,30.9706,31.0032,79382.0
2019-03-07 15:50:00,37.94,37.94,37.72,37.81,190863.0,30.9951,30.9951,30.8153,30.8889,190863.0
2019-03-08 09:30:00,37.52,37.94,37.17,37.93,64182.0,30.652,30.9951,30.366,30.9869,64182.0
2019-03-08 09:40:00,37.86,37.97,37.67,37.7,42622.0,30.9297,31.0196,30.7745,30.799,42622.0
2019-03-08 09:50:00,37.69,37.76,37.57,37.59,29311.0,30.7908,30.848,30.6928,30.7091,29311.0
2019-03-08 10:00:00,37.59,37.6,37.39,37.43,67577.0,30.7091,30.7173,30.5458,30.5784,67577.0
2019-03-08 10:10:00,37.43,37.47,37.26,37.41,63360.0,30.5784,30.6111,30.4395,30.5621,63360.0
2019-03-08 10:20:00,37.41,37.6,37.39,37.51,65215.0,30.5621,30.7173,30.5458,30.6438,65215.0
2019-03-08 10:30:00,37.52,37.61,37.47,37.47,31290.0,30.652,30.7255,30.6111,30.6111,31290.0
2019-03-08 10:40:00,37.46,37.51,37.42,37.46,44969.0,30.6029,30.6438,30.5703,30.6029,44969.0
2019-03-08 10:50:00,37.47,37.48,37.25,37.32,46802.0,30.6111,30.6193,30.4314,30.4886,46802.0
2019-03-08 11:00:00,37.31,37.44,37.31,37.37,32570.0,30.4804,30.5866,30.4804,30.5294,32570.0
2019-03-08 11:10:00,37.37,37.63,37.28,37.55,128120.0,30.5294,30.7418,30.4559,30.6765,128120.0
2019-03-08 11:20:00,37.55,37.81,37.38,37.75,100111.0,30.6765,30.8889,30.5376,30.8399,100111.0
2019-03-08 11:30:00,37.76,37.8,37.63,37.67,47550.0,30.848,30.8807,30.7418,30.7745,47550.0
2019-03-08 11:40:00,37.67,37.75,37.64,37.66,48826.0,30.7745,30.8399,30.75,30.7663,48826.0
2019-03-08 11:50:00,37.65,37.65,37.52,37.53,26722.0,30.7582,30.7582,30.652,30.6601,26722.0
2019-03-08 12:00:00,37.54,37.54,37.47,37.49,27488.0,30.6683,30.6683,30.6111,30.6274,27488.0
2019-03-08 12:10:00,37.5,37.69,37.49,37.68,26073.0,30.6356,30.7908,30.6274,30.7827,26073.0
2019-03-08 12:20:00,37.69,37.71,37.64,37.66,22530.0,30.7908,30.8072,30.75,30.7663,22530.0
2019-03-08 12:30:00,37.66,37.67,37.56,37.6,46241.0,30.7663,30.7745,30.6846,30.7173,46241.0
2019-03-08 12:40:00,37.6,37.6,37.48,37.49,29634.0,30.7173,30.7173,30.6193,30.6274,29634.0
2019-03-08 12:50:00,37.48,37.62,37.48,37.58,33049.0,30.6193,30.7336,30.6193,30.701,33049.0
2019-03-08 13:00:00,37.59,37.59,37.51,37.51,22820.0,30.7091,30.7091,30.6438,30.6438,22820.0
2019-03-08 13:10:00,37.52,37.61,37.52,37.55,31430.0,30.652,30.7255,30.652,30.6765,31430.0
2019-03-08 13:20:00,37.55,37.61,37.54,37.56,24851.0,30.6765,30.7255,30.6683,30.6846,24851.0
2019-03-08 13:30:00,37.56,37.58,37.52,37.55,31008.0,30.6846,30.701,30.652,30.6765,31008.0
2019-03-08 13:40:00,37.55,37.57,37.53,37.53,22215.0,30.6765,30.6928,30.6601,30.6601,22215.0
2019-03-08 13:50:00,37.54,37.55,37.38,37.48,71896.0,30.6683,30.6765,30.5376,30.6193,71896.0
2019-03-08 14:00:00,37.48,37.51,37.39,37.48,29646.0,30.6193,30.6438,30.5458,30.6193,29646.0
2019-03-08 14:10:00,37.49,37.61,37.46,37.59,64464.0,30.6274,30.7255,30.6029,30.7091,64464.0
2019-03-08 14:20:00,37.57,37.61,37.5,37.55,72979.0,30.6928,30.7255,30.6356,30.6765,72979.0
2019-03-08 14:30:00,37.54,37.58,37.48,37.55,49323.0,30.6683,30.701,30.6193,30.6765,49323.0
2019-03-08 14:40:00,37.55,37.74,37.55,37.74,46785.0,30.6765,30.8317,30.6765,30.8317,46785.0
2019-03-08 14:50:00,37.73,37.82,37.71,37.82,47525.0,30.8235,30.897,30.8072,30.897,47525.0
2019-03-08 15:00:00,37.82,37.89,37.8,37.81,60467.0,30.897,30.9542,30.8807,30.8889,60467.0
2019-03-08 15:10:00,37.8,37.89,37.78,37.82,90755.0,30.8807,30.9542,30.8644,30.897,90755.0
2019-03-08 15:20:00,37.83,37.83,37.69,37.73,50927.0,30.9052,30.9052,30.7908,30.8235,50927.0
2019-03-08 15:30:00,37.72,37.8,37.69,37.72,97217.0,30.8153,30.8807,30.7908,30.8153,97217.0
2019-03-08 15:40:00,37.72,37.81,37.7,37.77,63190.0,30.8153,30.8889,30.799,30.8562,63190.0
2019-03-08 15:50:00,37.77,37.87,37.76,37.85,188673.0,30.8562,30.9379,30.848,30.9215,188673.0
2019-03-11 09:30:00,37.77,38.45,37.76,37.97,114094.0,30.8562,31.4117,30.848,31.0196,114094.0
2019-03-11 09:40:00,37.97,38.26,37.95,38.08,95650.0,31.0196,31.2565,31.0032,31.1094,95650.0
2019-03-11 09:50:00,38.08,38.32,38.04,38.04,96601.0,31.1094,31.3055,31.0768,31.0768,96601.0
2019-03-11 10:00:00,38.06,38.2,38.01,38.16,40651.0,31.0931,31.2075,31.0523,31.1748,40651.0
2019-03-11 10:10:00,38.19,38.38,38.15,38.37,104595.0,31.1993,31.3545,31.1666,31.3464,104595.0
2019-03-11 10:20:00,38.35,38.35,38.04,38.12,77332.0,31.33,31.33,31.0768,31.1421,77332.0
2019-03-11 10:30:00,38.12,38.26,38.02,38.1,54406.0,31.1421,31.2565,31.0604,31.1258,54406.0
2019-03-11 10:40:00,38.1,38.25,38.05,38.24,65432.0,31.1258,31.2483,31.0849,31.2402,65432.0
2019-03-11 10:50:00,38.25,38.28,38.12,38.16,100873.0,31.2483,31.2728,31.1421,31.1748,100873.0
2019-03-11 11:00:00,38.15,38.25,38.03,38.2,67572.0,31.1666,31.2483,31.0686,31.2075,67572.0
2019-03-11 11:10:00,38.2,38.28,38.1,38.19,104905.0,31.2075,31.2728,31.1258,31.1993,104905.0
2019-03-11 11:20:00,38.19,38.19,38.05,38.09,77764.0,31.1993,31.1993,31.0849,31.1176,77764.0
2019-03-11 11:30:00,38.1,38.2,38.07,38.16,62026.0,31.1258,31.2075,31.1013,31.1748,62026.0
2019-03-11 11:40:00,38.16,38.27,38.15,38.21,63591.0,31.1748,31.2647,31.1666,31.2157,63591.0
2019-03-11 11:50:00,38.2,38.33,38.2,38.33,70803.0,31.2075,31.3137,31.2075,31.3137,70803.0
2019-03-11 12:00:00,38.32,38.43,38.3,38.35,49957.0,31.3055,31.3954,31.2892,31.33,49957.0
2019-03-11 12:10:00,38.34,38.45,38.33,38.4,47886.0,31.3219,31.4117,31.3137,31.3709,47886.0
2019-03-11 12:20:00,38.4,38.53,38.39,38.46,49624.0,31.3709,31.4771,31.3627,31.4199,49624.0
2019-03-11 12:30:00,38.48,38.55,38.39,38.44,47371.0,31.4362,31.4934,31.3627,31.4035,47371.0
2019-03-11 12:40:00,38.44,38.55,38.43,38.51,35544.0,31.4035,31.4934,31.3954,31.4607,35544.0
2019-03-11 12:50:00,38.5,38.56,38.35,38.37,93198.0,31.4526,31.5016,31.33,31.3464,93198.0
2019-03-11 13:00:00,38.37,38.49,38.25,38.47,71831.0,31.3464,31.4444,31.2483,31.4281,71831.0
2019-03-11 13:10:00,38.48,38.62,38.45,38.59,69194.0,31.4362,31.5506,31.4117,31.5261,69194.0
2019-03-11 13:20:00,38.59,38.59,38.5,38.55,38623.0,31.5261,31.5261,31.4526,31.4934,38623.0
2019-03-11 13:30:00,38.55,38.57,38.49,38.55,29990.0,31.4934,31.5098,31.4444,31.4934,29990.0
2019-03-11 13:40:00,38.57,38.6,38.48,38.5,36653.0,31.5098,31.5343,31.4362,31.4526,36653.0
2019-03-11 13:50:00,38.52,38.61,38.51,38.57,58787.0,31.4689,31.5424,31.4607,31.5098,58787.0
2019-03-11 14:00:00,38.59,38.6,38.48,38.54,161342.0,31.5261,31.5343,31.4362,31.4852,161342.0
2019-03-11 14:10:00,38.55,38.6,38.42,38.51,126192.0,31.4934,31.5343,31.3872,31.4607,126192.0
2019-03-11 14:20:00,38.51,38.51,38.37,38.38,72232.0,31.4607,31.4607,31.3464,31.3545,72232.0
2019-03-11 14:30:00,38.37,38.51,38.34,38.45,123613.0,31.3464,31.4607,31.3219,31.4117,123613.0
2019-03-11 14:40:00,38.46,38.53,38.36,38.38,71716.0,31.4199,31.4771,31.3382,31.3545,71716.0
2019-03-11 14:50:00,38.38,38.51,38.37,38.47,79930.0,31.3545,31.4607,31.3464,31.4281,79930.0
2019-03-11 15:00:00,38.47,38.51,38.35,38.47,83683.0,31.4281,31.4607,31.33,31.4281,83683.0
2019-03-11 15:10:00,38.48,38.58,38.46,38.56,86146.0,31.4362,31.5179,31.4199,31.5016,86146.0
2019-03-11 15:20:00,38.55,38.81,38.55,38.73,233725.0,31.4934,31.7058,31.4934,31.6405,233725.0
2019-03-11 15:30:00,38.73,38.81,38.63,38.76,220793.0,31.6405,31.7058,31.5588,31.665,220793.0
2019-03-11 15:40:00,38.75,38.98,38.72,38.97,352854.0,31.6568,31.8447,31.6323,31.8365,352854.0
2019-03-11 15:50:00,38.97,39.02,38.87,38.94,619217.0,31.8365,31.8774,31.7548,31.812,619217.0
2019-03-12 09:30:00,35.64,36.98,35.5,36.95,1542932.0,29.1161,30.2108,29.0017,30.1863,1542932.0
2019-03-12 09:40:00,36.93,36.95,36.05,36.26,827474.0,30.17,30.1863,29.451,29.6226,827474.0
2019-03-12 09:50:00,36.26,36.62,36.08,36.62,458531.0,29.6226,29.9167,29.4755,29.9167,458531.0
2019-03-12 10:00:00,36.59,36.92,36.1,36.12,607206.0,29.8922,30.1618,29.4919,29.5082,607206.0
2019-03-12 10:10:00,36.13,36.28,35.0,35.27,1142089.0,29.5164,29.6389,28.5932,28.8138,1142089.0
2019-03-12 10:20:00,35.28,35.94,35.02,35.83,790693.0,28.822,29.3612,28.6096,29.2713,790693.0
2019-03-12 10:30:00,35.83,36.1,35.25,35.35,844548.0,29.2713,29.4919,28.7975,28.8792,844548.0
2019-03-12 10:40:00,35.36,35.36,34.52,34.75,685248.0,28.8873,28.8873,28.2011,28.389,685248.0
2019-03-12 10:50:00,34.75,34.91,34.45,34.68,465165.0,28.389,28.5197,28.1439,28.3318,465165.0
2019-03-12 11:00:00,34.68,34.69,34.1,34.17,434515.0,28.3318,28.34,27.858,27.9152,434515.0
2019-03-12 11:10:00,34.18,34.55,34.1,34.5,370857.0,27.9233,28.2256,27.858,28.1848,370857.0
2019-03-12 11:20:00,34.48,34.62,34.33,34.47,157379.0,28.1684,28.2828,28.0459,28.1603,157379.0
2019-03-12 11:30:00,34.47,34.71,34.43,34.49,200352.0,28.1603,28.3563,28.1276,28.1766,200352.0
2019-03-12 11:40:00,34.49,34.51,34.26,34.29,141943.0,28.1766,28.1929,27.9887,28.0132,141943.0
2019-03-12 11:50:00,34.28,34.38,34.2,34.27,169810.0,28.005,28.0867,27.9397,27.9969,169810.0
2019-03-12 12:00:00,34.27,34.77,34.25,34.7,210282.0,27.9969,28.4053,27.9805,28.3482,210282.0
2019-03-12 12:10:00,34.69,34.7,34.46,34.67,132757.0,28.34,28.3482,28.1521,28.3236,132757.0
2019-03-12 12:20:00,34.67,34.99,34.63,34.91,227673.0,28.3236,28.5851,28.291,28.5197,227673.0
2019-03-12 12:30:00,34.93,35.13,34.9,35.04,211811.0,28.5361,28.6994,28.5115,28.6259,211811.0
2019-03-12 12:40:00,35.06,35.16,34.9,35.08,120863.0,28.6423,28.724,28.5115,28.6586,120863.0
2019-03-12 12:50:00,35.12,35.12,34.91,34.92,121016.0,28.6913,28.6913,28.5197,28.5279,121016.0
2019-03-12 13:00:00,34.93,35.17,34.92,35.0,121121.0,28.5361,28.7321,28.5279,28.5932,121121.0
2019-03-12 13:10:00,35.0,35.09,34.9,34.93,97500.0,28.5932,28.6668,28.5115,28.5361,97500.0
2019-03-12 13:20:00,34.93,35.04,34.93,34.98,88185.0,28.5361,28.6259,28.5361,28.5769,88185.0
2019-03-12 13:30:00,34.98,35.01,34.75,34.75,191100.0,28.5769,28.6014,28.389,28.389,191100.0
2019-03-12 13:40:00,34.75,34.88,34.68,34.86,136265.0,28.389,28.4952,28.3318,28.4789,136265.0
2019-03-12 13:50:00,34.87,35.03,34.85,34.95,188646.0,28.487,28.6177,28.4707,28.5524,188646.0
2019-03-12 14:00:00,34.95,34.97,34.82,34.82,102128.0,28.5524,28.5687,28.4462,28.4462,102128.0
2019-03-12 14:10:00,34.83,34.83,34.68,34.68,84636.0,28.4544,28.4544,28.3318,28.3318,84636.0
2019-03-12 14:20:00,34.68,34.69,34.5,34.54,294230.0,28.3318,28.34,28.1848,28.2174,294230.0
2019-03-12 14:30:00,34.53,34.69,34.47,34.55,129560.0,28.2093,28.34,28.1603,28.2256,129560.0
2019-03-12 14:40:00,34.55,34.56,34.5,34.5,117411.0,28.2256,28.2338,28.1848,28.1848,117411.0
2019-03-12 14:50:00,34.5,34.51,34.45,34.45,77123.0,28.1848,28.1929,28.1439,28.1439,77123.0
2019-03-12 15:00:00,34.45,34.62,34.35,34.52,313315.0,28.1439,28.2828,28.0622,28.2011,313315.0
2019-03-12 15:10:00,34.53,34.63,34.48,34.62,224609.0,28.2093,28.291,28.1684,28.2828,224609.0
2019-03-12 15:20:00,34.62,34.76,34.5,34.67,205814.0,28.2828,28.3972,28.1848,28.3236,205814.0
2019-03-12 15:30:00,34.67,34.79,34.61,34.62,290851.0,28.3236,28.4217,28.2746,28.2828,290851.0
2019-03-12 15:40:00,34.62,34.63,34.52,34.52,371859.0,28.2828,28.291,28.2011,28.2011,371859.0
2019-03-12 15:50:00,34.52,34.78,34.51,34.6,752423.0,28.2011,28.4135,28.1929,28.2665,752423.0
2019-03-13 09:30:00,34.53,34.99,34.49,34.97,273849.0,28.2093,28.5851,28.1766,28.5687,273849.0
2019-03-13 09:40:00,34.98,35.16,34.77,34.84,203724.0,28.5769,28.724,28.4053,28.4625,203724.0
2019-03-13 09:50:00,34.84,35.16,34.72,35.14,229251.0,28.4625,28.724,28.3645,28.7076,229251.0
2019-03-13 10:00:00,35.14,35.43,35.14,35.33,324940.0,28.7076,28.9445,28.7076,28.8628,324940.0
2019-03-13 10:10:00,35.34,35.52,35.15,35.19,146060.0,28.871,29.0181,28.7158,28.7485,146060.0
2019-03-13 10:20:00,35.19,35.45,35.15,35.41,91379.0,28.7485,28.9609,28.7158,28.9282,91379.0
2019-03-13 10:30:00,35.41,35.45,35.36,35.44,59597.0,28.9282,28.9609,28.8873,28.9527,59597.0
2019-03-13 10:40:00,35.43,35.52,35.24,35.25,118477.0,28.9445,29.0181,28.7893,28.7975,118477.0
2019-03-13 10:50:00,35.26,35.26,35.11,35.11,126094.0,28.8056,28.8056,28.6831,28.6831,126094.0
2019-03-13 11:00:00,35.12,35.32,35.11,35.27,83498.0,28.6913,28.8547,28.6831,28.8138,83498.0
2019-03-13 11:10:00,35.28,35.65,35.27,35.64,104021.0,28.822,29.1243,28.8138,29.1161,104021.0
2019-03-13 11:20:00,35.63,35.64,35.59,35.59,36610.0,29.1079,29.1161,29.0752,29.0752,36610.0
2019-03-13 11:30:00,35.59,35.76,35.58,35.59,184710.0,29.0752,29.2141,29.0671,29.0752,184710.0
2019-03-13 11:40:00,35.59,35.7,35.58,35.64,84283.0,29.0752,29.1651,29.0671,29.1161,84283.0
2019-03-13 11:50:00,35.64,35.75,35.59,35.73,74508.0,29.1161,29.206,29.0752,29.1896,74508.0
2019-03-13 12:00:00,35.73,35.77,35.69,35.75,64408.0,29.1896,29.2223,29.1569,29.206,64408.0
2019-03-13 12:10:00,35.74,35.77,35.63,35.63,94266.0,29.1978,29.2223,29.1079,29.1079,94266.0
2019-03-13 12:20:00,35.64,35.75,35.63,35.7,45886.0,29.1161,29.206,29.1079,29.1651,45886.0
2019-03-13 12:30:00,35.7,35.7,35.68,35.69,45110.0,29.1651,29.1651,29.1488,29.1569,45110.0
2019-03-13 12:40:00,35.69,35.76,35.62,35.76,94166.0,29.1569,29.2141,29.0998,29.2141,94166.0
2019-03-13 12:50:00,35.76,35.85,35.75,35.85,67399.0,29.2141,29.2876,29.206,29.2876,67399.0
2019-03-13 13:00:00,35.85,35.86,35.79,35.8,44226.0,29.2876,29.2958,29.2386,29.2468,44226.0
2019-03-13 13:10:00,35.79,35.83,35.79,35.79,128068.0,29.2386,29.2713,29.2386,29.2386,128068.0
2019-03-13 13:20:00,35.79,35.8,35.79,35.8,61984.0,29.2386,29.2468,29.2386,29.2468,61984.0
2019-03-13 13:30:00,35.8,35.92,35.79,35.92,130221.0,29.2468,29.3448,29.2386,29.3448,130221.0
2019-03-13 13:40:00,35.92,35.92,35.73,35.74,79927.0,29.3448,29.3448,29.1896,29.1978,79927.0
2019-03-13 13:50:00,35.73,35.75,35.66,35.7,68948.0,29.1896,29.206,29.1324,29.1651,68948.0
2019-03-13 14:00:00,35.7,35.75,35.69,35.72,44750.0,29.1651,29.206,29.1569,29.1814,44750.0
2019-03-13 14:10:00,35.72,35.77,35.63,35.64,104883.0,29.1814,29.2223,29.1079,29.1161,104883.0
2019-03-13 14:20:00,35.64,35.65,35.59,35.63,67348.0,29.1161,29.1243,29.0752,29.1079,67348.0
2019-03-13 14:30:00,35.63,35.63,35.61,35.62,43064.0,29.1079,29.1079,29.0916,29.0998,43064.0
2019-03-13 14:40:00,35.61,35.67,35.59,35.59,134067.0,29.0916,29.1406,29.0752,29.0752,134067.0
2019-03-13 14:50:00,35.59,35.6,35.49,35.49,111786.0,29.0752,29.0834,28.9935,28.9935,111786.0
2019-03-13 15:00:00,35.5,35.5,35.46,35.46,126730.0,29.0017,29.0017,28.969,28.969,126730.0
2019-03-13 15:10:00,35.46,35.47,35.45,35.45,144217.0,28.969,28.9772,28.9609,28.9609,144217.0
2019-03-13 15:20:00,35.45,35.64,35.45,35.63,261233.0,28.9609,29.1161,28.9609,29.1079,261233.0
2019-03-13 15:30:00,35.63,35.84,35.6,35.83,155355.0,29.1079,29.2795,29.0834,29.2713,155355.0
2019-03-13 15:40:00,35.84,35.93,35.83,35.91,191592.0,29.2795,29.353,29.2713,29.3367,191592.0
2019-03-13 15:50:00,35.91,35.91,35.8,35.81,422898.0,29.3367,29.3367,29.2468,29.255,422898.0
2019-03-14 09:30:00,35.71,35.96,35.34,35.82,65112.0,29.4026,29.6085,29.098,29.4932,65112.0
2019-03-14 09:40:00,35.81,35.89,35.51,35.54,75420.0,29.485,29.5508,29.238,29.2627,75420.0
2019-03-14 09:50:00,35.55,35.61,35.5,35.58,56200.0,29.2709,29.3203,29.2297,29.2956,56200.0
2019-03-14 10:00:00,35.59,35.62,35.24,35.24,73038.0,29.3038,29.3285,29.0156,29.0156,73038.0
2019-03-14 10:10:00,35.25,35.57,35.25,35.48,59888.0,29.0239,29.2874,29.0239,29.2132,59888.0
2019-03-14 10:20:00,35.48,35.61,35.48,35.58,44736.0,29.2132,29.3203,29.2132,29.2956,44736.0
2019-03-14 10:30:00,35.58,35.64,35.52,35.63,60148.0,29.2956,29.345,29.2462,29.3368,60148.0
2019-03-14 10:40:00,35.63,35.67,35.58,35.58,49543.0,29.3368,29.3697,29.2956,29.2956,49543.0
2019-03-14 10:50:00,35.57,35.67,35.49,35.63,41006.0,29.2874,29.3697,29.2215,29.3368,41006.0
2019-03-14 11:00:00,35.63,35.66,35.53,35.53,46557.0,29.3368,29.3615,29.2544,29.2544,46557.0
2019-03-14 11:10:00,35.53,35.54,35.37,35.39,45400.0,29.2544,29.2627,29.1227,29.1391,45400.0
2019-03-14 11:20:00,35.39,35.43,35.34,35.39,56500.0,29.1391,29.1721,29.098,29.1391,56500.0
2019-03-14 11:30:00,35.39,35.48,35.37,35.45,50626.0,29.1391,29.2132,29.1227,29.1885,50626.0
2019-03-14 11:40:00,35.45,35.45,35.33,35.33,44218.0,29.1885,29.1885,29.0897,29.0897,44218.0
2019-03-14 11:50:00,35.33,35.4,35.29,35.33,73301.0,29.0897,29.1474,29.0568,29.0897,73301.0
2019-03-14 12:00:00,35.33,35.34,35.15,35.17,59839.0,29.0897,29.098,28.9415,28.958,59839.0
2019-03-14 12:10:00,35.18,35.22,35.05,35.06,61682.0,28.9662,28.9992,28.8592,28.8674,61682.0
2019-03-14 12:20:00,35.05,35.32,35.05,35.3,83767.0,28.8592,29.0815,28.8592,29.065,83767.0
2019-03-14 12:30:00,35.3,35.39,35.23,35.3,85817.0,29.065,29.1391,29.0074,29.065,85817.0
2019-03-14 12:40:00,35.29,35.34,35.27,35.3,59685.0,29.0568,29.098,29.0403,29.065,59685.0
2019-03-14 12:50:00,35.3,35.34,35.11,35.12,79951.0,29.065,29.098,28.9086,28.9168,79951.0
2019-03-14 13:00:00,35.11,35.21,35.08,35.15,38467.0,28.9086,28.9909,28.8839,28.9415,38467.0
2019-03-14 13:10:00,35.16,35.27,35.16,35.27,39132.0,28.9498,29.0403,28.9498,29.0403,39132.0
2019-03-14 13:20:00,35.27,35.28,35.18,35.19,30527.0,29.0403,29.0486,28.9662,28.9745,30527.0
2019-03-14 13:30:00,35.18,35.21,35.09,35.1,34191.0,28.9662,28.9909,28.8921,28.9004,34191.0
2019-03-14 13:40:00,35.1,35.1,35.02,35.09,42517.0,28.9004,28.9004,28.8345,28.8921,42517.0
2019-03-14 13:50:00,35.11,35.11,35.03,35.04,28525.0,28.9086,28.9086,28.8427,28.851,28525.0
2019-03-14 14:00:00,35.04,35.15,35.04,35.15,54574.0,28.851,28.9415,28.851,28.9415,54574.0
2019-03-14 14:10:00,35.16,35.17,35.1,35.14,64110.0,28.9498,28.958,28.9004,28.9333,64110.0
2019-03-14 14:20:00,35.14,35.21,35.11,35.14,46499.0,28.9333,28.9909,28.9086,28.9333,46499.0
2019-03-14 14:30:00,35.13,35.15,35.01,35.04,59197.0,28.9251,28.9415,28.8263,28.851,59197.0
2019-03-14 14:40:00,35.04,35.05,34.88,34.89,100894.0,28.851,28.8592,28.7192,28.7275,100894.0
2019-03-14 14:50:00,34.9,34.96,34.89,34.91,56645.0,28.7357,28.7851,28.7275,28.7439,56645.0
2019-03-14 15:00:00,34.91,35.11,34.9,35.1,87285.0,28.7439,28.9086,28.7357,28.9004,87285.0
2019-03-14 15:10:00,35.11,35.11,34.94,34.95,49741.0,28.9086,28.9086,28.7686,28.7769,49741.0
2019-03-14 15:20:00,34.94,34.99,34.89,34.99,127918.0,28.7686,28.8098,28.7275,28.8098,127918.0
2019-03-14 15:30:00,34.99,35.06,34.95,35.03,134081.0,28.8098,28.8674,28.7769,28.8427,134081.0
2019-03-14 15:40:00,35.03,35.04,34.94,34.96,123957.0,28.8427,28.851,28.7686,28.7851,123957.0
2019-03-14 15:50:00,34.96,34.99,34.91,34.97,260409.0,28.7851,28.8098,28.7439,28.7933,260409.0
2019-03-15 09:30:00,35.05,35.2,34.84,34.95,167424.0,28.8592,28.9827,28.6863,28.7769,167424.0
2019-03-15 09:40:00,34.93,35.0,34.84,34.89,60736.0,28.7604,28.818,28.6863,28.7275,60736.0
2019-03-15 09:50:00,34.91,34.92,34.7,34.79,63322.0,28.7439,28.7522,28.571,28.6451,63322.0
2019-03-15 10:00:00,34.78,34.82,34.59,34.61,45433.0,28.6369,28.6698,28.4804,28.4969,45433.0
2019-03-15 10:10:00,34.62,34.65,34.46,34.52,54888.0,28.5051,28.5299,28.3734,28.4228,54888.0
2019-03-15 10:20:00,34.53,34.53,34.33,34.36,48963.0,28.431,28.431,28.2664,28.2911,48963.0
2019-03-15 10:30:00,34.36,34.45,34.31,34.42,162114.0,28.2911,28.3652,28.2499,28.3405,162114.0
2019-03-15 10:40:00,34.43,34.55,34.43,34.48,39390.0,28.3487,28.4475,28.3487,28.3899,39390.0
2019-03-15 10:50:00,34.48,34.69,34.48,34.69,45602.0,28.3899,28.5628,28.3899,28.5628,45602.0
2019-03-15 11:00:00,34.7,34.77,34.68,34.76,36649.0,28.571,28.6287,28.5546,28.6204,36649.0
2019-03-15 11:10:00,34.77,34.77,34.7,34.75,26615.0,28.6287,28.6287,28.571,28.6122,26615.0
2019-03-15 11:20:00,34.76,34.86,34.62,34.66,56538.0,28.6204,28.7028,28.5051,28.5381,56538.0
2019-03-15 11:30:00,34.66,34.68,34.52,34.54,58735.0,28.5381,28.5546,28.4228,28.4393,58735.0
2019-03-15 11:40:00,34.55,34.56,34.47,34.53,37264.0,28.4475,28.4557,28.3816,28.431,37264.0
2019-03-15 11:50:00,34.53,34.57,34.41,34.43,35815.0,28.431,28.464,28.3322,28.3487,35815.0
2019-03-15 12:00:00,34.42,34.57,34.41,34.55,31190.0,28.3405,28.464,28.3322,28.4475,31190.0
2019-03-15 12:10:00,34.55,34.62,34.51,34.52,31788.0,28.4475,28.5051,28.4146,28.4228,31788.0
2019-03-15 12:20:00,34.53,34.62,34.52,34.6,24785.0,28.431,28.5051,28.4228,28.4887,24785.0
2019-03-15 12:30:00,34.61,34.62,34.57,34.59,24065.0,28.4969,28.5051,28.464,28.4804,24065.0
2019-03-15 12:40:00,34.59,34.63,34.53,34.63,44277.0,28.4804,28.5134,28.431,28.5134,44277.0
2019-03-15 12:50:00,34.63,34.65,34.45,34.5,41697.0,28.5134,28.5299,28.3652,28.4063,41697.0
2019-03-15 13:00:00,34.54,34.57,34.52,34.55,24491.0,28.4393,28.464,28.4228,28.4475,24491.0
2019-03-15 13:10:00,34.55,34.61,34.53,34.56,22642.0,28.4475,28.4969,28.431,28.4557,22642.0
2019-03-15 13:20:00,34.56,34.56,34.48,34.5,34158.0,28.4557,28.4557,28.3899,28.4063,34158.0
2019-03-15 13:30:00,34.51,34.57,34.49,34.5,32016.0,28.4146,28.464,28.3981,28.4063,32016.0
2019-03-15 13:40:00,34.5,34.56,34.49,34.5,31795.0,28.4063,28.4557,28.3981,28.4063,31795.0
2019-03-15 13:50:00,34.5,34.52,34.47,34.52,50644.0,28.4063,28.4228,28.3816,28.4228,50644.0
2019-03-15 14:00:00,34.52,34.61,34.52,34.59,26572.0,28.4228,28.4969,28.4228,28.4804,26572.0
2019-03-15 14:10:00,34.59,34.61,34.54,34.56,24891.0,28.4804,28.4969,28.4393,28.4557,24891.0
2019-03-15 14:20:00,34.56,34.56,34.5,34.5,24683.0,28.4557,28.4557,28.4063,28.4063,24683.0
2019-03-15 14:30:00,34.5,34.56,34.49,34.5,26439.0,28.4063,28.4557,28.3981,28.4063,26439.0
2019-03-15 14:40:00,34.5,34.51,34.48,34.49,26147.0,28.4063,28.4146,28.3899,28.3981,26147.0
2019-03-15 14:50:00,34.5,34.5,34.37,34.39,44775.0,28.4063,28.4063,28.2993,28.3158,44775.0
2019-03-15 15:00:00,34.4,34.42,34.28,34.3,47326.0,28.324,28.3405,28.2252,28.2417,47326.0
2019-03-15 15:10:00,34.29,34.33,34.16,34.16,88074.0,28.2334,28.2664,28.1264,28.1264,88074.0
2019-03-15 15:20:00,34.16,34.25,34.15,34.16,97456.0,28.1264,28.2005,28.1182,28.1264,97456.0
2019-03-15 15:30:00,34.16,34.19,34.08,34.08,99827.0,28.1264,28.1511,28.0605,28.0605,99827.0
2019-03-15 15:40:00,34.09,34.15,34.01,34.03,152143.0,28.0688,28.1182,28.0029,28.0194,152143.0
2019-03-15 15:50:00,34.03,34.06,33.9,34.05,398181.0,28.0194,28.0441,27.9123,28.0358,398181.0
2019-03-18 09:30:00,34.01,34.23,33.79,33.8,49214.0,28.0029,28.184,27.8218,27.83,49214.0
2019-03-18 09:40:00,33.83,34.12,33.82,33.86,59985.0,27.8547,28.0935,27.8465,27.8794,59985.0
2019-03-18 09:50:00,33.86,33.94,33.71,33.86,71636.0,27.8794,27.9453,27.7559,27.8794,71636.0
2019-03-18 10:00:00,33.86,34.08,33.82,33.96,85470.0,27.8794,28.0605,27.8465,27.9617,85470.0
2019-03-18 10:10:00,33.96,34.06,33.85,33.91,56420.0,27.9617,28.0441,27.8712,27.9206,56420.0
2019-03-18 10:20:00,33.9,34.1,33.89,34.07,40363.0,27.9123,28.077,27.9041,28.0523,40363.0
2019-03-18 10:30:00,34.06,34.21,34.03,34.21,42041.0,28.0441,28.1676,28.0194,28.1676,42041.0
2019-03-18 10:40:00,34.2,34.29,34.15,34.28,47285.0,28.1593,28.2334,28.1182,28.2252,47285.0
2019-03-18 10:50:00,34.3,34.34,34.22,34.32,23996.0,28.2417,28.2746,28.1758,28.2581,23996.0
2019-03-18 11:00:00,34.3,34.33,34.22,34.31,37698.0,28.2417,28.2664,28.1758,28.2499,37698.0
2019-03-18 11:10:00,34.32,34.35,34.24,34.27,30224.0,28.2581,28.2828,28.1923,28.217,30224.0
2019-03-18 11:20:00,34.26,34.27,34.21,34.24,25268.0,28.2087,28.217,28.1676,28.1923,25268.0
2019-03-18 11:30:00,34.23,34.26,34.2,34.22,36197.0,28.184,28.2087,28.1593,28.1758,36197.0
2019-03-18 11:40:00,34.22,34.28,34.22,34.28,24008.0,28.1758,28.2252,28.1758,28.2252,24008.0
2019-03-18 11:50:00,34.27,34.3,34.21,34.25,30209.0,28.217,28.2417,28.1676,28.2005,30209.0
2019-03-18 12:00:00,34.24,34.27,34.23,34.27,23039.0,28.1923,28.217,28.184,28.217,23039.0
2019-03-18 12:10:00,34.28,34.32,34.24,34.25,33757.0,28.2252,28.2581,28.1923,28.2005,33757.0
2019-03-18 12:20:00,34.27,34.3,34.26,34.29,11302.0,28.217,28.2417,28.2087,28.2334,11302.0
2019-03-18 12:30:00,34.28,34.29,34.24,34.29,20956.0,28.2252,28.2334,28.1923,28.2334,20956.0
2019-03-18 12:40:00,34.3,34.3,34.27,34.29,10991.0,28.2417,28.2417,28.217,28.2334,10991.0
2019-03-18 12:50:00,34.28,34.33,34.28,34.31,14038.0,28.2252,28.2664,28.2252,28.2499,14038.0
2019-03-18 13:00:00,34.31,34.43,34.29,34.43,36413.0,28.2499,28.3487,28.2334,28.3487,36413.0
2019-03-18 13:10:00,34.44,34.48,34.42,34.43,23704.0,28.3569,28.3899,28.3405,28.3487,23704.0
2019-03-18 13:20:00,34.43,34.5,34.43,34.48,17124.0,28.3487,28.4063,28.3487,28.3899,17124.0
2019-03-18 13:30:00,34.47,34.48,34.4,34.48,36153.0,28.3816,28.3899,28.324,28.3899,36153.0
2019-03-18 13:40:00,34.48,34.51,34.42,34.49,38002.0,28.3899,28.4146,28.3405,28.3981,38002.0
2019-03-18 13:50:00,34.49,34.5,34.46,34.48,28503.0,28.3981,28.4063,28.3734,28.3899,28503.0
2019-03-18 14:00:00,34.49,34.55,34.44,34.55,38931.0,28.3981,28.4475,28.3569,28.4475,38931.0
2019-03-18 14:10:00,34.55,34.55,34.47,34.51,33518.0,28.4475,28.4475,28.3816,28.4146,33518.0
2019-03-18 14:20:00,34.51,34.56,34.49,34.55,52234.0,28.4146,28.4557,28.3981,28.4475,52234.0
2019-03-18 14:30:00,34.55,34.56,34.52,34.52,14621.0,28.4475,28.4557,28.4228,28.4228,14621.0
2019-03-18 14:40:00,34.52,34.53,34.38,34.45,48252.0,28.4228,28.431,28.3075,28.3652,48252.0
2019-03-18 14:50:00,34.44,34.46,34.4,34.42,62811.0,28.3569,28.3734,28.324,28.3405,62811.0
2019-03-18 15:00:00,34.45,34.51,34.44,34.48,44326.0,28.3652,28.4146,28.3569,28.3899,44326.0
2019-03-18 15:10:00,34.48,34.51,34.47,34.49,26405.0,28.3899,28.4146,28.3816,28.3981,26405.0
2019-03-18 15:20:00,34.5,34.52,34.47,34.51,33739.0,28.4063,28.4228,28.3816,28.4146,33739.0
2019-03-18 15:30:00,34.51,34.64,34.49,34.63,127387.0,28.4146,28.5216,28.3981,28.5134,127387.0
2019-03-18 15:40:00,34.63,34.7,34.61,34.66,124730.0,28.5134,28.571,28.4969,28.5381,124730.0
2019-03-18 15:50:00,34.65,34.68,34.55,34.6,241255.0,28.5299,28.5546,28.4475,28.4887,241255.0
2019-03-19 09:30:00,34.68,35.0,34.68,34.82,87511.0,28.5546,28.818,28.5546,28.6698,87511.0
2019-03-19 09:40:00,34.83,35.27,34.83,35.25,69551.0,28.6781,29.0403,28.6781,29.0239,69551.0
2019-03-19 09:50:00,35.27,35.4,35.2,35.33,80247.0,29.0403,29.1474,28.9827,29.0897,80247.0
2019-03-19 10:00:00,35.33,35.48,35.32,35.39,62046.0,29.0897,29.2132,29.0815,29.1391,62046.0
2019-03-19 10:10:00,35.39,35.46,35.36,35.42,62395.0,29.1391,29.1968,29.1144,29.1638,62395.0
2019-03-19 10:20:00,35.42,35.57,35.42,35.54,85324.0,29.1638,29.2874,29.1638,29.2627,85324.0
2019-03-19 10:30:00,35.55,35.56,35.36,35.45,38657.0,29.2709,29.2791,29.1144,29.1885,38657.0
2019-03-19 10:40:00,35.45,35.49,35.39,35.39,56238.0,29.1885,29.2215,29.1391,29.1391,56238.0
2019-03-19 10:50:00,35.37,35.38,35.19,35.21,30866.0,29.1227,29.1309,28.9745,28.9909,30866.0
2019-03-19 11:00:00,35.21,35.34,35.21,35.32,27872.0,28.9909,29.098,28.9909,29.0815,27872.0
2019-03-19 11:10:00,35.31,35.32,35.26,35.3,13755.0,29.0733,29.0815,29.0321,29.065,13755.0
2019-03-19 11:20:00,35.3,35.31,35.19,35.23,27296.0,29.065,29.0733,28.9745,29.0074,27296.0
2019-03-19 11:30:00,35.22,35.34,35.18,35.34,20900.0,28.9992,29.098,28.9662,29.098,20900.0
2019-03-19 11:40:00,35.35,35.45,35.34,35.44,36607.0,29.1062,29.1885,29.098,29.1803,36607.0
2019-03-19 11:50:00,35.44,35.51,35.42,35.47,16344.0,29.1803,29.238,29.1638,29.205,16344.0
2019-03-19 12:00:00,35.48,35.54,35.46,35.52,20373.0,29.2132,29.2627,29.1968,29.2462,20373.0
2019-03-19 12:10:00,35.52,35.55,35.5,35.54,19521.0,29.2462,29.2709,29.2297,29.2627,19521.0
2019-03-19 12:20:00,35.54,35.55,35.48,35.52,25130.0,29.2627,29.2709,29.2132,29.2462,25130.0
2019-03-19 12:30:00,35.53,35.58,35.49,35.49,35547.0,29.2544,29.2956,29.2215,29.2215,35547.0
2019-03-19 12:40:00,35.49,35.52,35.29,35.3,26650.0,29.2215,29.2462,29.0568,29.065,26650.0
2019-03-19 12:50:00,35.31,35.33,35.26,35.31,30855.0,29.0733,29.0897,29.0321,29.0733,30855.0
2019-03-19 13:00:00,35.3,35.32,35.26,35.29,19150.0,29.065,29.0815,29.0321,29.0568,19150.0
2019-03-19 13:10:00,35.29,35.34,35.28,35.34,10383.0,29.0568,29.098,29.0486,29.098,10383.0
2019-03-19 13:20:00,35.35,35.38,35.27,35.29,14143.0,29.1062,29.1309,29.0403,29.0568,14143.0
2019-03-19 13:30:00,35.28,35.3,35.23,35.23,21513.0,29.0486,29.065,29.0074,29.0074,21513.0
2019-03-19 13:40:00,35.23,35.26,35.16,35.19,24808.0,29.0074,29.0321,28.9498,28.9745,24808.0
2019-03-19 13:50:00,35.19,35.22,35.12,35.14,18512.0,28.9745,28.9992,28.9168,28.9333,18512.0
2019-03-19 14:00:00,35.14,35.18,35.11,35.13,15130.0,28.9333,28.9662,28.9086,28.9251,15130.0
2019-03-19 14:10:00,35.13,35.14,35.06,35.13,24064.0,28.9251,28.9333,28.8674,28.9251,24064.0
2019-03-19 14:20:00,35.14,35.21,35.13,35.19,17469.0,28.9333,28.9909,28.9251,28.9745,17469.0
2019-03-19 14:30:00,35.18,35.33,35.18,35.32,59267.0,28.9662,29.0897,28.9662,29.0815,59267.0
2019-03-19 14:40:00,35.32,35.42,35.31,35.41,57880.0,29.0815,29.1638,29.0733,29.1556,57880.0
2019-03-19 14:50:00,35.41,35.48,35.4,35.41,50001.0,29.1556,29.2132,29.1474,29.1556,50001.0
2019-03-19 15:00:00,35.42,35.5,35.42,35.47,49860.0,29.1638,29.2297,29.1638,29.205,49860.0
2019-03-19 15:10:00,35.48,35.48,35.42,35.44,75924.0,29.2132,29.2132,29.1638,29.1803,75924.0
2019-03-19 15:20:00,35.44,35.49,35.37,35.4,98779.0,29.1803,29.2215,29.1227,29.1474,98779.0
2019-03-19 15:30:00,35.4,35.42,35.34,35.38,128207.0,29.1474,29.1638,29.098,29.1309,128207.0
2019-03-19 15:40:00,35.38,35.46,35.35,35.4,210975.0,29.1309,29.1968,29.1062,29.1474,210975.0
2019-03-19 15:50:00,35.39,35.4,35.2,35.28,212839.0,29.1391,29.1474,28.9827,29.0486,212839.0
2019-03-20 09:30:00,35.01,35.26,34.91,34.94,24863.0,28.8263,29.0321,28.7439,28.7686,24863.0
2019-03-20 09:40:00,34.94,35.07,34.87,35.05,6552.0,28.7686,28.8757,28.711,28.8592,6552.0
2019-03-20 09:50:00,35.07,35.08,34.92,35.07,10997.0,28.8757,28.8839,28.7522,28.8757,10997.0
2019-03-20 10:00:00,35.05,35.14,35.02,35.04,27602.0,28.8592,28.9333,28.8345,28.851,27602.0
2019-03-20 10:10:00,35.05,35.06,34.92,34.95,11285.0,28.8592,28.8674,28.7522,28.7769,11285.0
2019-03-20 10:20:00,34.94,34.94,34.8,34.81,37682.0,28.7686,28.7686,28.6534,28.6616,37682.0
2019-03-20 10:30:00,34.8,34.81,34.62,34.67,25232.0,28.6534,28.6616,28.5051,28.5463,25232.0
2019-03-20 10:40:00,34.68,34.71,34.62,34.71,24748.0,28.5546,28.5793,28.5051,28.5793,24748.0
2019-03-20 10:50:00,34.71,34.76,34.69,34.75,14938.0,28.5793,28.6204,28.5628,28.6122,14938.0
2019-03-20 11:00:00,34.76,34.8,34.72,34.75,22508.0,28.6204,28.6534,28.5875,28.6122,22508.0
2019-03-20 11:10:00,34.74,34.79,34.65,34.68,29450.0,28.604,28.6451,28.5299,28.5546,29450.0
2019-03-20 11:20:00,34.67,34.72,34.57,34.6,83153.0,28.5463,28.5875,28.464,28.4887,83153.0
2019-03-20 11:30:00,34.59,34.63,34.45,34.45,28216.0,28.4804,28.5134,28.3652,28.3652,28216.0
2019-03-20 11:40:00,34.45,34.47,34.32,34.32,31037.0,28.3652,28.3816,28.2581,28.2581,31037.0
2019-03-20 11:50:00,34.32,34.38,34.21,34.23,18695.0,28.2581,28.3075,28.1676,28.184,18695.0
2019-03-20 12:00:00,34.22,34.51,34.22,34.51,74063.0,28.1758,28.4146,28.1758,28.4146,74063.0
2019-03-20 12:10:00,34.49,34.5,34.4,34.43,15250.0,28.3981,28.4063,28.324,28.3487,15250.0
2019-03-20 12:20:00,34.43,34.46,34.33,34.37,15866.0,28.3487,28.3734,28.2664,28.2993,15866.0
2019-03-20 12:30:00,34.38,34.39,34.21,34.33,42020.0,28.3075,28.3158,28.1676,28.2664,42020.0
2019-03-20 12:40:00,34.33,34.36,34.28,34.34,28586.0,28.2664,28.2911,28.2252,28.2746,28586.0
2019-03-20 12:50:00,34.34,34.41,34.29,34.41,13870.0,28.2746,28.3322,28.2334,28.3322,13870.0
2019-03-20 13:00:00,34.4,34.43,34.35,34.43,16500.0,28.324,28.3487,28.2828,28.3487,16500.0
2019-03-20 13:10:00,34.43,34.44,34.39,34.4,23250.0,28.3487,28.3569,28.3158,28.324,23250.0
2019-03-20 13:20:00,34.4,34.44,34.38,34.39,22633.0,28.324,28.3569,28.3075,28.3158,22633.0
2019-03-20 13:30:00,34.4,34.44,34.36,34.43,19086.0,28.324,28.3569,28.2911,28.3487,19086.0
2019-03-20 13:40:00,34.43,34.49,34.4,34.49,12870.0,28.3487,28.3981,28.324,28.3981,12870.0
2019-03-20 13:50:00,34.48,34.52,34.46,34.49,13041.0,28.3899,28.4228,28.3734,28.3981,13041.0
2019-03-20 14:00:00,34.5,34.84,34.5,34.8,85489.0,28.4063,28.6863,28.4063,28.6534,85489.0
2019-03-20 14:10:00,34.81,34.81,34.65,34.72,35005.0,28.6616,28.6616,28.5299,28.5875,35005.0
2019-03-20 14:20:00,34.73,34.78,34.71,34.75,37614.0,28.5957,28.6369,28.5793,28.6122,37614.0
2019-03-20 14:30:00,34.76,34.82,34.72,34.75,34000.0,28.6204,28.6698,28.5875,28.6122,34000.0
2019-03-20 14:40:00,34.76,34.86,34.75,34.82,17999.0,28.6204,28.7028,28.6122,28.6698,17999.0
2019-03-20 14:50:00,34.83,34.87,34.74,34.75,27286.0,28.6781,28.711,28.604,28.6122,27286.0
2019-03-20 15:00:00,34.75,34.82,34.62,34.66,29794.0,28.6122,28.6698,28.5051,28.5381,29794.0
2019-03-20 15:10:00,34.68,34.71,34.63,34.69,20712.0,28.5546,28.5793,28.5134,28.5628,20712.0
2019-03-20 15:20:00,34.69,34.73,34.6,34.64,30267.0,28.5628,28.5957,28.4887,28.5216,30267.0
2019-03-20 15:30:00,34.64,34.64,34.38,34.44,76874.0,28.5216,28.5216,28.3075,28.3569,76874.0
2019-03-20 15:40:00,34.43,34.48,34.4,34.47,95501.0,28.3487,28.3899,28.324,28.3816,95501.0
2019-03-20 15:50:00,34.47,34.48,34.37,34.39,136059.0,28.3816,28.3899,28.2993,28.3158,136059.0
2019-03-21 09:30:00,34.26,34.86,34.26,34.79,85331.0,28.2087,28.7028,28.2087,28.6451,85331.0
2019-03-21 09:40:00,34.8,35.0,34.8,34.95,68128.0,28.6534,28.818,28.6534,28.7769,68128.0
2019-03-21 09:50:00,34.98,35.03,34.85,34.86,34790.0,28.8016,28.8427,28.6945,28.7028,34790.0
2019-03-21 10:00:00,34.88,35.11,34.87,35.05,44413.0,28.7192,28.9086,28.711,28.8592,44413.0
2019-03-21 10:10:00,35.05,35.05,34.81,34.87,28096.0,28.8592,28.8592,28.6616,28.711,28096.0
2019-03-21 10:20:00,34.87,35.02,34.87,35.01,59234.0,28.711,28.8345,28.711,28.8263,59234.0
2019-03-21 10:30:00,35.0,35.09,34.92,34.94,85158.0,28.818,28.8921,28.7522,28.7686,85158.0
2019-03-21 10:40:00,34.95,34.95,34.77,34.88,49757.0,28.7769,28.7769,28.6287,28.7192,49757.0
2019-03-21 10:50:00,34.88,34.96,34.79,34.79,42463.0,28.7192,28.7851,28.6451,28.6451,42463.0
2019-03-21 11:00:00,34.79,34.99,34.78,34.81,26670.0,28.6451,28.8098,28.6369,28.6616,26670.0
2019-03-21 11:10:00,34.79,34.81,34.71,34.74,15649.0,28.6451,28.6616,28.5793,28.604,15649.0
2019-03-21 11:20:00,34.75,34.82,34.71,34.71,23687.0,28.6122,28.6698,28.5793,28.5793,23687.0
2019-03-21 11:30:00,34.71,34.88,34.67,34.8,38753.0,28.5793,28.7192,28.5463,28.6534,38753.0
2019-03-21 11:40:00,34.8,34.87,34.79,34.82,20429.0,28.6534,28.711,28.6451,28.6698,20429.0
2019-03-21 11:50:00,34.81,34.91,34.81,34.88,21766.0,28.6616,28.7439,28.6616,28.7192,21766.0
2019-03-21 12:00:00,34.88,34.88,34.8,34.84,115142.0,28.7192,28.7192,28.6534,28.6863,115142.0
2019-03-21 12:10:00,34.84,34.98,34.75,34.91,235264.0,28.6863,28.8016,28.6122,28.7439,235264.0
2019-03-21 12:20:00,34.91,35.04,34.9,35.0,26899.0,28.7439,28.851,28.7357,28.818,26899.0
2019-03-21 12:30:00,35.0,35.02,34.97,34.99,24491.0,28.818,28.8345,28.7933,28.8098,24491.0
2019-03-21 12:40:00,34.99,35.04,34.98,34.99,14897.0,28.8098,28.851,28.8016,28.8098,14897.0
2019-03-21 12:50:00,34.99,35.1,34.97,35.08,26041.0,28.8098,28.9004,28.7933,28.8839,26041.0
2019-03-21 13:00:00,35.09,35.2,35.07,35.2,25358.0,28.8921,28.9827,28.8757,28.9827,25358.0
2019-03-21 13:10:00,35.2,35.23,35.18,35.19,33357.0,28.9827,29.0074,28.9662,28.9745,33357.0
2019-03-21 13:20:00,35.19,35.31,35.19,35.3,46246.0,28.9745,29.0733,28.9745,29.065,46246.0
2019-03-21 13:30:00,35.31,35.31,35.23,35.27,36206.0,29.0733,29.0733,29.0074,29.0403,36206.0
2019-03-21 13:40:00,35.28,35.37,35.28,35.37,45045.0,29.0486,29.1227,29.0486,29.1227,45045.0
2019-03-21 13:50:00,35.37,35.39,35.25,35.26,22890.0,29.1227,29.1391,29.0239,29.0321,22890.0
2019-03-21 14:00:00,35.25,35.33,35.24,35.33,46562.0,29.0239,29.0897,29.0156,29.0897,46562.0
2019-03-21 14:10:00,35.33,35.39,35.32,35.37,120012.0,29.0897,29.1391,29.0815,29.1227,120012.0
2019-03-21 14:20:00,35.38,35.39,35.35,35.37,33195.0,29.1309,29.1391,29.1062,29.1227,33195.0
2019-03-21 14:30:00,35.36,35.38,35.32,35.38,42456.0,29.1144,29.1309,29.0815,29.1309,42456.0
2019-03-21 14:40:00,35.37,35.41,35.34,35.41,24524.0,29.1227,29.1556,29.098,29.1556,24524.0
2019-03-21 14:50:00,35.41,35.42,35.33,35.34,43114.0,29.1556,29.1638,29.0897,29.098,43114.0
2019-03-21 15:00:00,35.35,35.41,35.3,35.34,72653.0,29.1062,29.1556,29.065,29.098,72653.0
2019-03-21 15:10:00,35.34,35.34,35.27,35.29,53520.0,29.098,29.098,29.0403,29.0568,53520.0
2019-03-21 15:20:00,35.29,35.36,35.28,35.28,36316.0,29.0568,29.1144,29.0486,29.0486,36316.0
2019-03-21 15:30:00,35.29,35.35,35.23,35.3,139770.0,29.0568,29.1062,29.0074,29.065,139770.0
2019-03-21 15:40:00,35.3,35.36,35.26,35.26,102796.0,29.065,29.1144,29.0321,29.0321,102796.0
2019-03-21 15:50:00,35.26,35.31,35.21,35.25,251910.0,29.0321,29.0733,28.9909,29.0239,251910.0
2019-03-22 09:30:00,35.09,35.3,35.0,35.15,38909.0,28.8921,29.065,28.818,28.9415,38909.0
2019-03-22 09:40:00,35.15,35.28,35.02,35.27,17061.0,28.9415,29.0486,28.8345,29.0403,17061.0
2019-03-22 09:50:00,35.29,35.31,35.06,35.07,15202.0,29.0568,29.0733,28.8674,28.8757,15202.0
2019-03-22 10:00:00,35.08,35.14,35.02,35.04,16321.0,28.8839,28.9333,28.8345,28.851,16321.0
2019-03-22 10:10:00,35.04,35.04,34.82,34.89,24067.0,28.851,28.851,28.6698,28.7275,24067.0
2019-03-22 10:20:00,34.89,34.97,34.85,34.96,27454.0,28.7275,28.7933,28.6945,28.7851,27454.0
2019-03-22 10:30:00,34.95,35.22,34.95,35.14,15769.0,28.7769,28.9992,28.7769,28.9333,15769.0
2019-03-22 10:40:00,35.13,35.18,35.05,35.06,15062.0,28.9251,28.9662,28.8592,28.8674,15062.0
2019-03-22 10:50:00,35.04,35.08,34.95,34.95,35372.0,28.851,28.8839,28.7769,28.7769,35372.0
2019-03-22 11:00:00,34.94,34.95,34.82,34.83,19019.0,28.7686,28.7769,28.6698,28.6781,19019.0
2019-03-22 11:10:00,34.82,34.93,34.78,34.9,14958.0,28.6698,28.7604,28.6369,28.7357,14958.0
2019-03-22 11:20:00,34.9,34.9,34.83,34.84,16317.0,28.7357,28.7357,28.6781,28.6863,16317.0
2019-03-22 11:30:00,34.84,34.88,34.8,34.8,10022.0,28.6863,28.7192,28.6534,28.6534,10022.0
2019-03-22 11:40:00,34.81,34.85,34.77,34.8,10330.0,28.6616,28.6945,28.6287,28.6534,10330.0
2019-03-22 11:50:00,34.78,34.8,34.65,34.66,13225.0,28.6369,28.6534,28.5299,28.5381,13225.0
2019-03-22 12:00:00,34.66,34.79,34.65,34.73,12083.0,28.5381,28.6451,28.5299,28.5957,12083.0
2019-03-22 12:10:00,34.74,34.75,34.67,34.68,14266.0,28.604,28.6122,28.5463,28.5546,14266.0
2019-03-22 12:20:00,34.7,34.76,34.54,34.54,21903.0,28.571,28.6204,28.4393,28.4393,21903.0
2019-03-22 12:30:00,34.54,34.59,34.48,34.49,17815.0,28.4393,28.4804,28.3899,28.3981,17815.0
2019-03-22 12:40:00,34.49,34.52,34.43,34.45,17792.0,28.3981,28.4228,28.3487,28.3652,17792.0
2019-03-22 12:50:00,34.45,34.57,34.45,34.54,14381.0,28.3652,28.464,28.3652,28.4393,14381.0
2019-03-22 13:00:00,34.56,34.6,34.5,34.57,42507.0,28.4557,28.4887,28.4063,28.464,42507.0
2019-03-22 13:10:00,34.57,34.59,34.43,34.57,56711.0,28.464,28.4804,28.3487,28.464,56711.0
2019-03-22 13:20:00,34.57,34.57,34.48,34.48,17239.0,28.464,28.464,28.3899,28.3899,17239.0
2019-03-22 13:30:00,34.48,34.5,34.42,34.46,17460.0,28.3899,28.4063,28.3405,28.3734,17460.0
2019-03-22 13:40:00,34.47,34.5,34.42,34.42,16970.0,28.3816,28.4063,28.3405,28.3405,16970.0
2019-03-22 13:50:00,34.42,34.5,34.42,34.47,49622.0,28.3405,28.4063,28.3405,28.3816,49622.0
2019-03-22 14:00:00,34.47,34.59,34.46,34.56,28085.0,28.3816,28.4804,28.3734,28.4557,28085.0
2019-03-22 14:10:00,34.57,34.65,34.57,34.6,18366.0,28.464,28.5299,28.464,28.4887,18366.0
2019-03-22 14:20:00,34.61,34.65,34.54,34.56,22049.0,28.4969,28.5299,28.4393,28.4557,22049.0
2019-03-22 14:30:00,34.55,34.57,34.48,34.53,24178.0,28.4475,28.464,28.3899,28.431,24178.0
2019-03-22 14:40:00,34.52,34.61,34.52,34.59,26222.0,28.4228,28.4969,28.4228,28.4804,26222.0
2019-03-22 14:50:00,34.59,34.67,34.58,34.62,27801.0,28.4804,28.5463,28.4722,28.5051,27801.0
2019-03-22 15:00:00,34.63,34.68,34.59,34.6,23751.0,28.5134,28.5546,28.4804,28.4887,23751.0
2019-03-22 15:10:00,34.59,34.6,34.54,34.58,24125.0,28.4804,28.4887,28.4393,28.4722,24125.0
2019-03-22 15:20:00,34.58,34.63,34.57,34.59,32187.0,28.4722,28.5134,28.464,28.4804,32187.0
2019-03-22 15:30:00,34.58,34.59,34.48,34.54,76236.0,28.4722,28.4804,28.3899,28.4393,76236.0
2019-03-22 15:40:00,34.54,34.6,34.49,34.58,100229.0,28.4393,28.4887,28.3981,28.4722,100229.0
2019-03-22 15:50:00,34.57,34.57,34.34,34.35,246936.0,28.464,28.464,28.2746,28.2828,246936.0
2019-03-25 09:30:00,34.26,34.66,34.2,34.55,73529.0,28.2087,28.5381,28.1593,28.4475,73529.0
2019-03-25 09:40:00,34.54,34.58,34.28,34.3,53192.0,28.4393,28.4722,28.2252,28.2417,53192.0
2019-03-25 09:50:00,34.28,34.47,34.25,34.36,76274.0,28.2252,28.3816,28.2005,28.2911,76274.0
2019-03-25 10:00:00,34.35,34.49,34.31,34.32,59195.0,28.2828,28.3981,28.2499,28.2581,59195.0
2019-03-25 10:10:00,34.31,34.42,34.26,34.37,58900.0,28.2499,28.3405,28.2087,28.2993,58900.0
2019-03-25 10:20:00,34.37,34.49,34.31,34.35,60332.0,28.2993,28.3981,28.2499,28.2828,60332.0
2019-03-25 10:30:00,34.36,34.49,34.32,34.37,54396.0,28.2911,28.3981,28.2581,28.2993,54396.0
2019-03-25 10:40:00,34.35,34.58,34.35,34.56,31727.0,28.2828,28.4722,28.2828,28.4557,31727.0
2019-03-25 10:50:00,34.59,34.67,34.58,34.62,21319.0,28.4804,28.5463,28.4722,28.5051,21319.0
2019-03-25 11:00:00,34.61,34.75,34.61,34.69,48624.0,28.4969,28.6122,28.4969,28.5628,48624.0
2019-03-25 11:10:00,34.7,34.82,34.65,34.82,167904.0,28.571,28.6698,28.5299,28.6698,167904.0
2019-03-25 11:20:00,34.82,34.98,34.79,34.89,106240.0,28.6698,28.8016,28.6451,28.7275,106240.0
2019-03-25 11:30:00,34.87,34.89,34.73,34.79,18518.0,28.711,28.7275,28.5957,28.6451,18518.0
2019-03-25 11:40:00,34.77,34.78,34.68,34.69,14574.0,28.6287,28.6369,28.5546,28.5628,14574.0
2019-03-25 11:50:00,34.69,34.73,34.69,34.7,10147.0,28.5628,28.5957,28.5628,28.571,10147.0
2019-03-25 12:00:00,34.69,34.71,34.66,34.7,13355.0,28.5628,28.5793,28.5381,28.571,13355.0
2019-03-25 12:10:00,34.69,34.81,34.69,34.8,13399.0,28.5628,28.6616,28.5628,28.6534,13399.0
2019-03-25 12:20:00,34.81,34.92,34.76,34.77,19221.0,28.6616,28.7522,28.6204,28.6287,19221.0
2019-03-25 12:30:00,34.76,34.77,34.63,34.65,17837.0,28.6204,28.6287,28.5134,28.5299,17837.0
2019-03-25 12:40:00,34.66,34.68,34.57,34.62,11318.0,28.5381,28.5546,28.464,28.5051,11318.0
2019-03-25 12:50:00,34.63,34.71,34.63,34.69,36436.0,28.5134,28.5793,28.5134,28.5628,36436.0
2019-03-25 13:00:00,34.7,34.7,34.62,34.66,25000.0,28.571,28.571,28.5051,28.5381,25000.0
2019-03-25 13:10:00,34.66,34.66,34.48,34.48,26753.0,28.5381,28.5381,28.3899,28.3899,26753.0
2019-03-25 13:20:00,34.49,34.5,34.41,34.45,29241.0,28.3981,28.4063,28.3322,28.3652,29241.0
2019-03-25 13:30:00,34.45,34.51,34.41,34.43,38296.0,28.3652,28.4146,28.3322,28.3487,38296.0
2019-03-25 13:40:00,34.42,34.43,34.29,34.32,35001.0,28.3405,28.3487,28.2334,28.2581,35001.0
2019-03-25 13:50:00,34.32,34.36,34.27,34.3,41994.0,28.2581,28.2911,28.217,28.2417,41994.0
2019-03-25 14:00:00,34.28,34.29,34.13,34.22,82887.0,28.2252,28.2334,28.1017,28.1758,82887.0
2019-03-25 14:10:00,34.22,34.3,34.19,34.26,30496.0,28.1758,28.2417,28.1511,28.2087,30496.0
2019-03-25 14:20:00,34.26,34.29,34.22,34.25,21091.0,28.2087,28.2334,28.1758,28.2005,21091.0
2019-03-25 14:30:00,34.24,34.32,34.24,34.3,15280.0,28.1923,28.2581,28.1923,28.2417,15280.0
2019-03-25 14:40:00,34.3,34.4,34.3,34.37,20006.0,28.2417,28.324,28.2417,28.2993,20006.0
2019-03-25 14:50:00,34.38,34.42,34.33,34.41,36616.0,28.3075,28.3405,28.2664,28.3322,36616.0
2019-03-25 15:00:00,34.41,34.48,34.4,34.42,50560.0,28.3322,28.3899,28.324,28.3405,50560.0
2019-03-25 15:10:00,34.41,34.49,34.4,34.4,41468.0,28.3322,28.3981,28.324,28.324,41468.0
2019-03-25 15:20:00,34.4,34.55,34.37,34.55,74982.0,28.324,28.4475,28.2993,28.4475,74982.0
2019-03-25 15:30:00,34.55,34.81,34.54,34.8,170538.0,28.4475,28.6616,28.4393,28.6534,170538.0
2019-03-25 15:40:00,34.8,34.97,34.75,34.76,255803.0,28.6534,28.7933,28.6122,28.6204,255803.0
2019-03-25 15:50:00,34.76,34.77,34.53,34.54,240379.0,28.6204,28.6287,28.431,28.4393,240379.0
2019-03-26 09:30:00,35.07,35.07,34.65,34.96,39461.0,28.8757,28.8757,28.5299,28.7851,39461.0
2019-03-26 09:40:00,34.96,35.18,34.96,35.04,22692.0,28.7851,28.9662,28.7851,28.851,22692.0
2019-03-26 09:50:00,35.05,35.13,34.9,35.06,30747.0,28.8592,28.9251,28.7357,28.8674,30747.0
2019-03-26 10:00:00,35.05,35.19,35.01,35.11,54500.0,28.8592,28.9745,28.8263,28.9086,54500.0
2019-03-26 10:10:00,35.12,35.36,35.11,35.36,35888.0,28.9168,29.1144,28.9086,29.1144,35888.0
2019-03-26 10:20:00,35.34,35.42,35.3,35.33,20851.0,29.098,29.1638,29.065,29.0897,20851.0
2019-03-26 10:30:00,35.31,35.57,35.3,35.57,65460.0,29.0733,29.2874,29.065,29.2874,65460.0
2019-03-26 10:40:00,35.56,35.72,35.54,35.66,97157.0,29.2791,29.4109,29.2627,29.3615,97157.0
2019-03-26 10:50:00,35.66,35.73,35.65,35.67,57607.0,29.3615,29.4191,29.3532,29.3697,57607.0
2019-03-26 11:00:00,35.67,35.81,35.67,35.76,28343.0,29.3697,29.485,29.3697,29.4438,28343.0
2019-03-26 11:10:00,35.74,35.74,35.62,35.68,19458.0,29.4273,29.4273,29.3285,29.3779,19458.0
2019-03-26 11:20:00,35.66,35.69,35.53,35.53,20312.0,29.3615,29.3862,29.2544,29.2544,20312.0
2019-03-26 11:30:00,35.54,35.64,35.48,35.63,16692.0,29.2627,29.345,29.2132,29.3368,16692.0
2019-03-26 11:40:00,35.64,35.7,35.61,35.66,15348.0,29.345,29.3944,29.3203,29.3615,15348.0
2019-03-26 11:50:00,35.63,35.67,35.56,35.6,14237.0,29.3368,29.3697,29.2791,29.3121,14237.0
2019-03-26 12:00:00,35.62,35.67,35.56,35.56,12693.0,29.3285,29.3697,29.2791,29.2791,12693.0
2019-03-26 12:10:00,35.58,35.62,35.52,35.56,13912.0,29.2956,29.3285,29.2462,29.2791,13912.0
2019-03-26 12:20:00,35.56,35.57,35.42,35.48,17468.0,29.2791,29.2874,29.1638,29.2132,17468.0
2019-03-26 12:30:00,35.48,35.54,35.42,35.43,18694.0,29.2132,29.2627,29.1638,29.1721,18694.0
2019-03-26 12:40:00,35.43,35.46,35.4,35.44,15517.0,29.1721,29.1968,29.1474,29.1803,15517.0
2019-03-26 12:50:00,35.45,35.51,35.44,35.5,14531.0,29.1885,29.238,29.1803,29.2297,14531.0
2019-03-26 13:00:00,35.5,35.51,35.43,35.48,13400.0,29.2297,29.238,29.1721,29.2132,13400.0
2019-03-26 13:10:00,35.49,35.56,35.48,35.55,12240.0,29.2215,29.2791,29.2132,29.2709,12240.0
2019-03-26 13:20:00,35.55,35.57,35.53,35.55,12995.0,29.2709,29.2874,29.2544,29.2709,12995.0
2019-03-26 13:30:00,35.54,35.66,35.54,35.59,23511.0,29.2627,29.3615,29.2627,29.3038,23511.0
2019-03-26 13:40:00,35.6,35.63,35.56,35.56,15725.0,29.3121,29.3368,29.2791,29.2791,15725.0
2019-03-26 13:50:00,35.56,35.59,35.52,35.54,17584.0,29.2791,29.3038,29.2462,29.2627,17584.0
2019-03-26 14:00:00,35.53,35.58,35.53,35.54,18722.0,29.2544,29.2956,29.2544,29.2627,18722.0
2019-03-26 14:10:00,35.54,35.55,35.47,35.55,26756.0,29.2627,29.2709,29.205,29.2709,26756.0
2019-03-26 14:20:00,35.55,35.65,35.54,35.58,97785.0,29.2709,29.3532,29.2627,29.2956,97785.0
2019-03-26 14:30:00,35.59,35.65,35.56,35.63,20550.0,29.3038,29.3532,29.2791,29.3368,20550.0
2019-03-26 14:40:00,35.63,35.7,35.63,35.68,28410.0,29.3368,29.3944,29.3368,29.3779,28410.0
2019-03-26 14:50:00,35.69,35.74,35.64,35.72,37486.0,29.3862,29.4273,29.345,29.4109,37486.0
2019-03-26 15:00:00,35.72,35.78,35.72,35.76,24971.0,29.4109,29.4603,29.4109,29.4438,24971.0
2019-03-26 15:10:00,35.75,35.82,35.72,35.77,34641.0,29.4356,29.4932,29.4109,29.452,34641.0
2019-03-26 15:20:00,35.76,35.82,35.74,35.75,47951.0,29.4438,29.4932,29.4273,29.4356,47951.0
2019-03-26 15:30:00,35.74,35.76,35.7,35.72,66782.0,29.4273,29.4438,29.3944,29.4109,66782.0
2019-03-26 15:40:00,35.73,35.73,35.59,35.64,95686.0,29.4191,29.4191,29.3038,29.345,95686.0
2019-03-26 15:50:00,35.64,35.75,35.63,35.69,286406.0,29.345,29.4356,29.3368,29.3862,286406.0
2019-03-27 09:30:00,35.74,36.23,35.71,36.18,43866.0,29.4273,29.8308,29.4026,29.7896,43866.0
2019-03-27 09:40:00,36.21,36.38,36.06,36.16,19802.0,29.8143,29.9543,29.6908,29.7731,19802.0
2019-03-27 09:50:00,36.18,36.25,36.02,36.1,13784.0,29.7896,29.8472,29.6579,29.7237,13784.0
2019-03-27 10:00:00,36.06,36.1,36.01,36.09,18724.0,29.6908,29.7237,29.6496,29.7155,18724.0
2019-03-27 10:10:00,36.1,36.23,36.07,36.23,27540.0,29.7237,29.8308,29.699,29.8308,27540.0
2019-03-27 10:20:00,36.21,36.3,36.15,36.17,18070.0,29.8143,29.8884,29.7649,29.7814,18070.0
2019-03-27 10:30:00,36.19,36.22,36.11,36.16,13602.0,29.7978,29.8225,29.732,29.7731,13602.0
2019-03-27 10:40:00,36.14,36.17,36.09,36.15,13948.0,29.7567,29.7814,29.7155,29.7649,13948.0
2019-03-27 10:50:00,36.14,36.19,36.09,36.19,13271.0,29.7567,29.7978,29.7155,29.7978,13271.0
2019-03-27 11:00:00,36.23,36.23,36.1,36.16,62595.0,29.8308,29.8308,29.7237,29.7731,62595.0
2019-03-27 11:10:00,36.15,36.15,36.01,36.06,15333.0,29.7649,29.7649,29.6496,29.6908,15333.0
2019-03-27 11:20:00,36.05,36.1,36.0,36.02,22109.0,29.6826,29.7237,29.6414,29.6579,22109.0
2019-03-27 11:30:00,36.02,36.07,35.96,36.05,19728.0,29.6579,29.699,29.6085,29.6826,19728.0
2019-03-27 11:40:00,36.05,36.06,35.99,36.0,13189.0,29.6826,29.6908,29.6332,29.6414,13189.0
2019-03-27 11:50:00,36.01,36.11,36.0,36.08,11143.0,29.6496,29.732,29.6414,29.7073,11143.0
2019-03-27 12:00:00,36.07,36.13,36.01,36.1,8263.0,29.699,29.7484,29.6496,29.7237,8263.0
2019-03-27 12:10:00,36.13,36.15,36.08,36.08,14294.0,29.7484,29.7649,29.7073,29.7073,14294.0
2019-03-27 12:20:00,36.09,36.21,36.09,36.21,13801.0,29.7155,29.8143,29.7155,29.8143,13801.0
2019-03-27 12:30:00,36.2,36.21,36.15,36.17,20424.0,29.8061,29.8143,29.7649,29.7814,20424.0
2019-03-27 12:40:00,36.15,36.2,36.1,36.19,10834.0,29.7649,29.8061,29.7237,29.7978,10834.0
2019-03-27 12:50:00,36.18,36.21,36.14,36.17,8511.0,29.7896,29.8143,29.7567,29.7814,8511.0
2019-03-27 13:00:00,36.16,36.18,36.12,36.14,8734.0,29.7731,29.7896,29.7402,29.7567,8734.0
2019-03-27 13:10:00,36.14,36.26,36.12,36.24,15071.0,29.7567,29.8555,29.7402,29.839,15071.0
2019-03-27 13:20:00,36.23,36.27,36.22,36.23,10664.0,29.8308,29.8637,29.8225,29.8308,10664.0
2019-03-27 13:30:00,36.23,36.37,36.23,36.36,31475.0,29.8308,29.9461,29.8308,29.9378,31475.0
2019-03-27 13:40:00,36.37,36.44,36.33,36.33,21441.0,29.9461,30.0037,29.9131,29.9131,21441.0
2019-03-27 13:50:00,36.33,36.42,36.33,36.38,9053.0,29.9131,29.9872,29.9131,29.9543,9053.0
2019-03-27 14:00:00,36.4,36.42,36.34,36.37,13446.0,29.9708,29.9872,29.9213,29.9461,13446.0
2019-03-27 14:10:00,36.38,36.49,36.37,36.47,20636.0,29.9543,30.0449,29.9461,30.0284,20636.0
2019-03-27 14:20:00,36.46,36.47,36.4,36.46,16789.0,30.0202,30.0284,29.9708,30.0202,16789.0
2019-03-27 14:30:00,36.47,36.47,36.3,36.3,13649.0,30.0284,30.0284,29.8884,29.8884,13649.0
2019-03-27 14:40:00,36.3,36.34,36.29,36.33,9826.0,29.8884,29.9213,29.8802,29.9131,9826.0
2019-03-27 14:50:00,36.34,36.42,36.31,36.33,28936.0,29.9213,29.9872,29.8966,29.9131,28936.0
2019-03-27 15:00:00,36.34,36.36,36.3,36.32,21865.0,29.9213,29.9378,29.8884,29.9049,21865.0
2019-03-27 15:10:00,36.33,36.43,36.32,36.43,32645.0,29.9131,29.9955,29.9049,29.9955,32645.0
2019-03-27 15:20:00,36.44,36.54,36.43,36.54,29588.0,30.0037,30.086,29.9955,30.086,29588.0
2019-03-27 15:30:00,36.55,36.58,36.49,36.51,61621.0,30.0943,30.119,30.0449,30.0613,61621.0
2019-03-27 15:40:00,36.52,36.57,36.51,36.52,69746.0,30.0696,30.1107,30.0613,30.0696,69746.0
2019-03-27 15:50:00,36.52,36.53,36.44,36.46,175484.0,30.0696,30.0778,30.0037,30.0202,175484.0
2019-03-28 09:30:00,36.7,37.43,36.7,37.07,112600.0,30.2178,30.8188,30.2178,30.5224,112600.0
2019-03-28 09:40:00,37.02,37.13,36.78,36.85,36795.0,30.4812,30.5718,30.2836,30.3413,36795.0
2019-03-28 09:50:00,36.87,36.89,36.7,36.72,22778.0,30.3577,30.3742,30.2178,30.2342,22778.0
2019-03-28 10:00:00,36.72,36.9,36.69,36.78,87733.0,30.2342,30.3824,30.2095,30.2836,87733.0
2019-03-28 10:10:00,36.8,36.89,36.66,36.7,40408.0,30.3001,30.3742,30.1848,30.2178,40408.0
2019-03-28 10:20:00,36.7,36.72,36.65,36.67,21899.0,30.2178,30.2342,30.1766,30.1931,21899.0
2019-03-28 10:30:00,36.67,36.8,36.48,36.51,26224.0,30.1931,30.3001,30.0366,30.0613,26224.0
2019-03-28 10:40:00,36.52,36.64,36.52,36.63,80861.0,30.0696,30.1684,30.0696,30.1601,80861.0
2019-03-28 10:50:00,36.62,36.63,36.54,36.59,121838.0,30.1519,30.1601,30.086,30.1272,121838.0
2019-03-28 11:00:00,36.6,36.61,36.44,36.47,37675.0,30.1354,30.1437,30.0037,30.0284,37675.0
2019-03-28 11:10:00,36.47,36.52,36.42,36.42,35358.0,30.0284,30.0696,29.9872,29.9872,35358.0
2019-03-28 11:20:00,36.43,36.49,36.37,36.38,30894.0,29.9955,30.0449,29.9461,29.9543,30894.0
2019-03-28 11:30:00,36.38,36.41,36.32,36.38,33781.0,29.9543,29.979,29.9049,29.9543,33781.0
2019-03-28 11:40:00,36.38,36.46,36.34,36.46,26512.0,29.9543,30.0202,29.9213,30.0202,26512.0
2019-03-28 11:50:00,36.46,36.52,36.43,36.51,39712.0,30.0202,30.0696,29.9955,30.0613,39712.0
2019-03-28 12:00:00,36.5,36.5,36.43,36.45,20916.0,30.0531,30.0531,29.9955,30.0119,20916.0
2019-03-28 12:10:00,36.45,36.45,36.32,36.36,35657.0,30.0119,30.0119,29.9049,29.9378,35657.0
2019-03-28 12:20:00,36.39,36.49,36.39,36.49,23394.0,29.9625,30.0449,29.9625,30.0449,23394.0
2019-03-28 12:30:00,36.49,36.5,36.39,36.41,22436.0,30.0449,30.0531,29.9625,29.979,22436.0
2019-03-28 12:40:00,36.42,36.51,36.42,36.44,43854.0,29.9872,30.0613,29.9872,30.0037,43854.0
2019-03-28 12:50:00,36.44,36.54,36.41,36.54,81184.0,30.0037,30.086,29.979,30.086,81184.0
2019-03-28 13:00:00,36.54,36.54,36.41,36.47,159489.0,30.086,30.086,29.979,30.0284,159489.0
2019-03-28 13:10:00,36.47,36.48,36.3,36.3,280202.0,30.0284,30.0366,29.8884,29.8884,280202.0
2019-03-28 13:20:00,36.3,36.35,36.29,36.31,161929.0,29.8884,29.9296,29.8802,29.8966,161929.0
2019-03-28 13:30:00,36.31,36.34,36.27,36.27,92750.0,29.8966,29.9213,29.8637,29.8637,92750.0
2019-03-28 13:40:00,36.27,36.33,36.22,36.31,155436.0,29.8637,29.9131,29.8225,29.8966,155436.0
2019-03-28 13:50:00,36.31,36.33,36.25,36.3,82681.0,29.8966,29.9131,29.8472,29.8884,82681.0
2019-03-28 14:00:00,36.3,36.33,36.27,36.29,120396.0,29.8884,29.9131,29.8637,29.8802,120396.0
2019-03-28 14:10:00,36.3,36.44,36.3,36.32,426137.0,29.8884,30.0037,29.8884,29.9049,426137.0
2019-03-28 14:20:00,36.31,36.4,36.3,36.33,131203.0,29.8966,29.9708,29.8884,29.9131,131203.0
2019-03-28 14:30:00,36.33,36.42,36.3,36.31,203942.0,29.9131,29.9872,29.8884,29.8966,203942.0
2019-03-28 14:40:00,36.31,36.33,36.27,36.27,68998.0,29.8966,29.9131,29.8637,29.8637,68998.0
2019-03-28 14:50:00,36.28,36.34,36.28,36.31,75893.0,29.8719,29.9213,29.8719,29.8966,75893.0
2019-03-28 15:00:00,36.32,36.36,36.3,36.3,208557.0,29.9049,29.9378,29.8884,29.8884,208557.0
2019-03-28 15:10:00,36.3,36.32,36.28,36.32,113630.0,29.8884,29.9049,29.8719,29.9049,113630.0
2019-03-28 15:20:00,36.32,36.32,36.25,36.3,164613.0,29.9049,29.9049,29.8472,29.8884,164613.0
2019-03-28 15:30:00,36.3,36.35,36.29,36.31,189344.0,29.8884,29.9296,29.8802,29.8966,189344.0
2019-03-28 15:40:00,36.32,36.39,36.27,36.27,448164.0,29.9049,29.9625,29.8637,29.8637,448164.0
2019-03-28 15:50:00,36.27,36.39,36.25,36.38,278727.0,29.8637,29.9625,29.8472,29.9543,278727.0
2019-03-29 09:30:00,36.45,36.63,36.23,36.56,27249.0,30.0119,30.1601,29.8308,30.1025,27249.0
2019-03-29 09:40:00,36.52,36.78,36.5,36.73,16877.0,30.0696,30.2836,30.0531,30.2425,16877.0
2019-03-29 09:50:00,36.73,36.81,36.59,36.78,28614.0,30.2425,30.3083,30.1272,30.2836,28614.0
2019-03-29 10:00:00,36.76,36.78,36.67,36.71,15952.0,30.2672,30.2836,30.1931,30.226,15952.0
2019-03-29 10:10:00,36.7,36.76,36.62,36.65,22144.0,30.2178,30.2672,30.1519,30.1766,22144.0
2019-03-29 10:20:00,36.65,36.81,36.62,36.78,114505.0,30.1766,30.3083,30.1519,30.2836,114505.0
2019-03-29 10:30:00,36.77,36.78,36.7,36.76,22199.0,30.2754,30.2836,30.2178,30.2672,22199.0
2019-03-29 10:40:00,36.75,36.76,36.68,36.73,16387.0,30.2589,30.2672,30.2013,30.2425,16387.0
2019-03-29 10:50:00,36.71,36.74,36.64,36.7,17037.0,30.226,30.2507,30.1684,30.2178,17037.0
2019-03-29 11:00:00,36.7,36.73,36.63,36.65,26087.0,30.2178,30.2425,30.1601,30.1766,26087.0
2019-03-29 11:10:00,36.64,36.64,36.54,36.59,17424.0,30.1684,30.1684,30.086,30.1272,17424.0
2019-03-29 11:20:00,36.59,36.59,36.51,36.56,15889.0,30.1272,30.1272,30.0613,30.1025,15889.0
2019-03-29 11:30:00,36.57,36.61,36.51,36.59,13079.0,30.1107,30.1437,30.0613,30.1272,13079.0
2019-03-29 11:40:00,36.61,36.61,36.52,36.58,13907.0,30.1437,30.1437,30.0696,30.119,13907.0
2019-03-29 11:50:00,36.59,36.65,36.58,36.6,22101.0,30.1272,30.1766,30.119,30.1354,22101.0
2019-03-29 12:00:00,36.6,36.6,36.51,36.53,18915.0,30.1354,30.1354,30.0613,30.0778,18915.0
2019-03-29 12:10:00,36.52,36.58,36.47,36.56,147247.0,30.0696,30.119,30.0284,30.1025,147247.0
2019-03-29 12:20:00,36.56,36.6,36.45,36.46,296825.0,30.1025,30.1354,30.0119,30.0202,296825.0
2019-03-29 12:30:00,36.45,36.48,36.45,36.45,180014.0,30.0119,30.0366,30.0119,30.0119,180014.0
2019-03-29 12:40:00,36.46,36.47,36.38,36.43,66646.0,30.0202,30.0284,29.9543,29.9955,66646.0
2019-03-29 12:50:00,36.44,36.48,36.43,36.47,72622.0,30.0037,30.0366,29.9955,30.0284,72622.0
2019-03-29 13:00:00,36.47,36.68,36.41,36.67,286775.0,30.0284,30.2013,29.979,30.1931,286775.0
2019-03-29 13:10:00,36.68,36.91,36.67,36.79,73745.0,30.2013,30.3907,30.1931,30.2919,73745.0
2019-03-29 13:20:00,36.8,36.83,36.73,36.81,37492.0,30.3001,30.3248,30.2425,30.3083,37492.0
2019-03-29 13:30:00,36.8,36.82,36.69,36.7,61029.0,30.3001,30.3166,30.2095,30.2178,61029.0
2019-03-29 13:40:00,36.7,36.75,36.61,36.66,147733.0,30.2178,30.2589,30.1437,30.1848,147733.0
2019-03-29 13:50:00,36.65,36.67,36.62,36.63,36808.0,30.1766,30.1931,30.1519,30.1601,36808.0
2019-03-29 14:00:00,36.63,36.71,36.62,36.66,171372.0,30.1601,30.226,30.1519,30.1848,171372.0
2019-03-29 14:10:00,36.66,36.7,36.64,36.66,78913.0,30.1848,30.2178,30.1684,30.1848,78913.0
2019-03-29 14:20:00,36.66,36.66,36.6,36.65,34013.0,30.1848,30.1848,30.1354,30.1766,34013.0
2019-03-29 14:30:00,36.65,36.7,36.64,36.67,47171.0,30.1766,30.2178,30.1684,30.1931,47171.0
2019-03-29 14:40:00,36.67,36.7,36.58,36.58,79461.0,30.1931,30.2178,30.119,30.119,79461.0
2019-03-29 14:50:00,36.59,36.75,36.55,36.71,50424.0,30.1272,30.2589,30.0943,30.226,50424.0
2019-03-29 15:00:00,36.71,36.73,36.67,36.72,22612.0,30.226,30.2425,30.1931,30.2342,22612.0
2019-03-29 15:10:00,36.72,36.8,36.72,36.8,48309.0,30.2342,30.3001,30.2342,30.3001,48309.0
2019-03-29 15:20:00,36.8,36.81,36.73,36.76,24428.0,30.3001,30.3083,30.2425,30.2672,24428.0
2019-03-29 15:30:00,36.75,36.76,36.72,36.75,51235.0,30.2589,30.2672,30.2342,30.2589,51235.0
2019-03-29 15:40:00,36.75,36.77,36.72,36.75,84369.0,30.2589,30.2754,30.2342,30.2589,84369.0
2019-03-29 15:50:00,36.75,36.86,36.71,36.81,216757.0,30.2589,30.3495,30.226,30.3083,216757.0
2019-04-01 09:30:00,37.0,37.15,36.78,37.15,56297.0,30.4648,30.5883,30.2836,30.5883,56297.0
2019-04-01 09:40:00,37.15,37.24,36.92,37.05,52836.0,30.5883,30.6624,30.3989,30.5059,52836.0
2019-04-01 09:50:00,37.06,37.23,37.01,37.05,35151.0,30.5142,30.6542,30.473,30.5059,35151.0
2019-04-01 10:00:00,37.05,37.37,37.05,37.27,29150.0,30.5059,30.7694,30.5059,30.6871,29150.0
2019-04-01 10:10:00,37.26,37.49,37.25,37.42,36699.0,30.6789,30.8682,30.6706,30.8106,36699.0
2019-04-01 10:20:00,37.42,37.62,37.4,37.54,84115.0,30.8106,30.9753,30.7941,30.9094,84115.0
2019-04-01 10:30:00,37.55,37.6,37.45,37.51,47053.0,30.9176,30.9588,30.8353,30.8847,47053.0
2019-04-01 10:40:00,37.51,37.51,37.31,37.36,32297.0,30.8847,30.8847,30.72,30.7612,32297.0
2019-04-01 10:50:00,37.36,37.39,37.25,37.39,24431.0,30.7612,30.7859,30.6706,30.7859,24431.0
2019-04-01 11:00:00,37.41,37.57,37.4,37.56,38209.0,30.8024,30.9341,30.7941,30.9259,38209.0
2019-04-01 11:10:00,37.57,37.59,37.45,37.49,25108.0,30.9341,30.9506,30.8353,30.8682,25108.0
2019-04-01 11:20:00,37.51,37.55,37.45,37.51,43857.0,30.8847,30.9176,30.8353,30.8847,43857.0
2019-04-01 11:30:00,37.5,37.5,37.4,37.44,22071.0,30.8765,30.8765,30.7941,30.8271,22071.0
2019-04-01 11:40:00,37.44,37.47,37.29,37.33,31322.0,30.8271,30.8518,30.7036,30.7365,31322.0
2019-04-01 11:50:00,37.35,37.54,37.32,37.51,35239.0,30.753,30.9094,30.7283,30.8847,35239.0
2019-04-01 12:00:00,37.51,37.55,37.48,37.54,17956.0,30.8847,30.9176,30.86,30.9094,17956.0
2019-04-01 12:10:00,37.54,37.62,37.53,37.62,39146.0,30.9094,30.9753,30.9012,30.9753,39146.0
2019-04-01 12:20:00,37.61,37.65,37.52,37.55,29750.0,30.967,31.0,30.8929,30.9176,29750.0
2019-04-01 12:30:00,37.55,37.59,37.51,37.53,22938.0,30.9176,30.9506,30.8847,30.9012,22938.0
2019-04-01 12:40:00,37.54,37.7,37.53,37.67,44658.0,30.9094,31.0411,30.9012,31.0164,44658.0
2019-04-01 12:50:00,37.67,37.71,37.6,37.61,32494.0,31.0164,31.0494,30.9588,30.967,32494.0
2019-04-01 13:00:00,37.61,37.64,37.59,37.63,29030.0,30.967,30.9917,30.9506,30.9835,29030.0
2019-04-01 13:10:00,37.64,37.72,37.62,37.63,26029.0,30.9917,31.0576,30.9753,30.9835,26029.0
2019-04-01 13:20:00,37.62,37.72,37.61,37.72,21981.0,30.9753,31.0576,30.967,31.0576,21981.0
2019-04-01 13:30:00,37.7,37.76,37.67,37.73,63222.0,31.0411,31.0905,31.0164,31.0658,63222.0
2019-04-01 13:40:00,37.73,37.74,37.66,37.67,21003.0,31.0658,31.0741,31.0082,31.0164,21003.0
2019-04-01 13:50:00,37.68,37.74,37.68,37.71,17982.0,31.0247,31.0741,31.0247,31.0494,17982.0
2019-04-01 14:00:00,37.71,37.71,37.62,37.62,33232.0,31.0494,31.0494,30.9753,30.9753,33232.0
2019-04-01 14:10:00,37.62,37.64,37.54,37.59,27010.0,30.9753,30.9917,30.9094,30.9506,27010.0
2019-04-01 14:20:00,37.59,37.65,37.55,37.64,16750.0,30.9506,31.0,30.9176,30.9917,16750.0
2019-04-01 14:30:00,37.65,37.69,37.65,37.66,22801.0,31.0,31.0329,31.0,31.0082,22801.0
2019-04-01 14:40:00,37.65,37.74,37.64,37.7,42014.0,31.0,31.0741,30.9917,31.0411,42014.0
2019-04-01 14:50:00,37.69,37.7,37.62,37.67,22087.0,31.0329,31.0411,30.9753,31.0164,22087.0
2019-04-01 15:00:00,37.66,37.78,37.64,37.77,38337.0,31.0082,31.107,30.9917,31.0988,38337.0
2019-04-01 15:10:00,37.76,37.79,37.7,37.73,55430.0,31.0905,31.1152,31.0411,31.0658,55430.0
2019-04-01 15:20:00,37.72,37.8,37.72,37.8,21860.0,31.0576,31.1235,31.0576,31.1235,21860.0
2019-04-01 15:30:00,37.8,37.82,37.74,37.79,44208.0,31.1235,31.1399,31.0741,31.1152,44208.0
2019-04-01 15:40:00,37.8,37.83,37.78,37.83,82043.0,31.1235,31.1482,31.107,31.1482,82043.0
2019-04-01 15:50:00,37.82,37.9,37.81,37.88,187905.0,31.1399,31.2058,31.1317,31.1893,187905.0
2019-04-02 09:30:00,37.88,37.88,37.43,37.69,26869.0,31.1893,31.1893,30.8188,31.0329,26869.0
2019-04-02 09:40:00,37.61,37.82,37.6,37.82,15265.0,30.967,31.1399,30.9588,31.1399,15265.0
2019-04-02 09:50:00,37.84,37.95,37.81,37.95,31217.0,31.1564,31.247,31.1317,31.247,31217.0
2019-04-02 10:00:00,37.97,38.17,37.9,38.17,37537.0,31.2634,31.4281,31.2058,31.4281,37537.0
2019-04-02 10:10:00,38.15,38.16,37.95,38.02,11316.0,31.4117,31.4199,31.247,31.3046,11316.0
2019-04-02 10:20:00,38.03,38.03,37.95,38.03,12151.0,31.3128,31.3128,31.247,31.3128,12151.0
2019-04-02 10:30:00,38.04,38.09,38.01,38.04,33976.0,31.3211,31.3623,31.2964,31.3211,33976.0
2019-04-02 10:40:00,38.03,38.03,37.84,37.88,16742.0,31.3128,31.3128,31.1564,31.1893,16742.0
2019-04-02 10:50:00,37.87,38.01,37.87,37.94,14718.0,31.1811,31.2964,31.1811,31.2387,14718.0
2019-04-02 11:00:00,37.93,38.0,37.9,38.0,42975.0,31.2305,31.2881,31.2058,31.2881,42975.0
2019-04-02 11:10:00,37.99,38.14,37.97,38.14,41020.0,31.2799,31.4034,31.2634,31.4034,41020.0
2019-04-02 11:20:00,38.15,38.17,38.08,38.16,21973.0,31.4117,31.4281,31.354,31.4199,21973.0
2019-04-02 11:30:00,38.16,38.18,38.07,38.11,23212.0,31.4199,31.4364,31.3458,31.3787,23212.0
2019-04-02 11:40:00,38.12,38.26,38.12,38.24,18624.0,31.387,31.5022,31.387,31.4858,18624.0
2019-04-02 11:50:00,38.26,38.31,38.21,38.24,36664.0,31.5022,31.5434,31.4611,31.4858,36664.0
2019-04-02 12:00:00,38.25,38.28,38.2,38.23,20258.0,31.494,31.5187,31.4528,31.4775,20258.0
2019-04-02 12:10:00,38.22,38.24,38.16,38.24,21973.0,31.4693,31.4858,31.4199,31.4858,21973.0
2019-04-02 12:20:00,38.25,38.27,38.18,38.27,24614.0,31.494,31.5105,31.4364,31.5105,24614.0
2019-04-02 12:30:00,38.27,38.33,38.22,38.24,63387.0,31.5105,31.5599,31.4693,31.4858,63387.0
2019-04-02 12:40:00,38.23,38.34,38.23,38.31,23045.0,31.4775,31.5681,31.4775,31.5434,23045.0
2019-04-02 12:50:00,38.32,38.33,38.25,38.3,40777.0,31.5516,31.5599,31.494,31.5352,40777.0
2019-04-02 13:00:00,38.29,38.32,38.25,38.32,74384.0,31.5269,31.5516,31.494,31.5516,74384.0
2019-04-02 13:10:00,38.31,38.4,38.31,38.37,19242.0,31.5434,31.6175,31.5434,31.5928,19242.0
2019-04-02 13:20:00,38.38,38.43,38.36,38.41,15236.0,31.601,31.6422,31.5846,31.6257,15236.0
2019-04-02 13:30:00,38.41,38.67,38.41,38.64,91966.0,31.6257,31.8398,31.6257,31.8151,91966.0
2019-04-02 13:40:00,38.65,38.68,38.53,38.59,80668.0,31.8233,31.848,31.7245,31.7739,80668.0
2019-04-02 13:50:00,38.6,38.66,38.5,38.5,36351.0,31.7822,31.8316,31.6998,31.6998,36351.0
2019-04-02 14:00:00,38.5,38.51,38.46,38.5,16447.0,31.6998,31.7081,31.6669,31.6998,16447.0
2019-04-02 14:10:00,38.49,38.55,38.41,38.43,27358.0,31.6916,31.741,31.6257,31.6422,27358.0
2019-04-02 14:20:00,38.43,38.48,38.41,38.41,20708.0,31.6422,31.6834,31.6257,31.6257,20708.0
2019-04-02 14:30:00,38.4,38.42,38.37,38.37,15920.0,31.6175,31.634,31.5928,31.5928,15920.0
2019-04-02 14:40:00,38.37,38.46,38.35,38.43,22036.0,31.5928,31.6669,31.5763,31.6422,22036.0
2019-04-02 14:50:00,38.43,38.48,38.38,38.48,21444.0,31.6422,31.6834,31.601,31.6834,21444.0
2019-04-02 15:00:00,38.47,38.48,38.41,38.48,20665.0,31.6751,31.6834,31.6257,31.6834,20665.0
2019-04-02 15:10:00,38.48,38.49,38.42,38.46,26940.0,31.6834,31.6916,31.634,31.6669,26940.0
2019-04-02 15:20:00,38.46,38.48,38.39,38.47,61323.0,31.6669,31.6834,31.6093,31.6751,61323.0
2019-04-02 15:30:00,38.47,38.49,38.43,38.48,45844.0,31.6751,31.6916,31.6422,31.6834,45844.0
2019-04-02 15:40:00,38.48,38.49,38.43,38.45,107103.0,31.6834,31.6916,31.6422,31.6587,107103.0
2019-04-02 15:50:00,38.45,38.49,38.34,38.35,245492.0,31.6587,31.6916,31.5681,31.5763,245492.0
2019-04-03 09:30:00,38.73,38.73,38.3,38.51,42524.0,31.8892,31.8892,31.5352,31.7081,42524.0
2019-04-03 09:40:00,38.56,38.68,38.34,38.35,27038.0,31.7492,31.848,31.5681,31.5763,27038.0
2019-04-03 09:50:00,38.33,38.33,38.19,38.24,26981.0,31.5599,31.5599,31.4446,31.4858,26981.0
2019-04-03 10:00:00,38.21,38.25,38.15,38.25,28074.0,31.4611,31.494,31.4117,31.494,28074.0
2019-04-03 10:10:00,38.26,38.37,38.16,38.3,24451.0,31.5022,31.5928,31.4199,31.5352,24451.0
2019-04-03 10:20:00,38.3,38.32,38.25,38.29,16902.0,31.5352,31.5516,31.494,31.5269,16902.0
2019-04-03 10:30:00,38.26,38.44,38.26,38.29,16109.0,31.5022,31.6504,31.5022,31.5269,16109.0
2019-04-03 10:40:00,38.3,38.3,38.19,38.27,13079.0,31.5352,31.5352,31.4446,31.5105,13079.0
2019-04-03 10:50:00,38.28,38.41,38.26,38.36,10270.0,31.5187,31.6257,31.5022,31.5846,10270.0
2019-04-03 11:00:00,38.35,38.41,38.34,38.34,12339.0,31.5763,31.6257,31.5681,31.5681,12339.0
2019-04-03 11:10:00,38.33,38.33,38.27,38.33,16897.0,31.5599,31.5599,31.5105,31.5599,16897.0
2019-04-03 11:20:00,38.32,38.36,38.29,38.36,22697.0,31.5516,31.5846,31.5269,31.5846,22697.0
2019-04-03 11:30:00,38.36,38.36,38.32,38.35,8941.0,31.5846,31.5846,31.5516,31.5763,8941.0
2019-04-03 11:40:00,38.35,38.35,38.29,38.35,13128.0,31.5763,31.5763,31.5269,31.5763,13128.0
2019-04-03 11:50:00,38.36,38.43,38.34,38.38,24692.0,31.5846,31.6422,31.5681,31.601,24692.0
2019-04-03 12:00:00,38.37,38.41,38.33,38.4,15402.0,31.5928,31.6257,31.5599,31.6175,15402.0
2019-04-03 12:10:00,38.39,38.42,38.38,38.41,60365.0,31.6093,31.634,31.601,31.6257,60365.0
2019-04-03 12:20:00,38.42,38.5,38.4,38.49,22590.0,31.634,31.6998,31.6175,31.6916,22590.0
2019-04-03 12:30:00,38.49,38.55,38.49,38.5,8172.0,31.6916,31.741,31.6916,31.6998,8172.0
2019-04-03 12:40:00,38.5,38.51,38.47,38.5,6861.0,31.6998,31.7081,31.6751,31.6998,6861.0
2019-04-03 12:50:00,38.52,38.52,38.44,38.46,22523.0,31.7163,31.7163,31.6504,31.6669,22523.0
2019-04-03 13:00:00,38.46,38.51,38.45,38.48,19696.0,31.6669,31.7081,31.6587,31.6834,19696.0
2019-04-03 13:10:00,38.49,38.49,38.43,38.46,12644.0,31.6916,31.6916,31.6422,31.6669,12644.0
2019-04-03 13:20:00,38.46,38.51,38.44,38.49,13426.0,31.6669,31.7081,31.6504,31.6916,13426.0
2019-04-03 13:30:00,38.49,38.5,38.46,38.48,17522.0,31.6916,31.6998,31.6669,31.6834,17522.0
2019-04-03 13:40:00,38.47,38.47,38.35,38.37,16719.0,31.6751,31.6751,31.5763,31.5928,16719.0
2019-04-03 13:50:00,38.37,38.37,38.32,38.34,9241.0,31.5928,31.5928,31.5516,31.5681,9241.0
2019-04-03 14:00:00,38.34,38.34,38.28,38.31,20247.0,31.5681,31.5681,31.5187,31.5434,20247.0
2019-04-03 14:10:00,38.31,38.37,38.28,38.36,12258.0,31.5434,31.5928,31.5187,31.5846,12258.0
2019-04-03 14:20:00,38.37,38.43,38.37,38.39,16759.0,31.5928,31.6422,31.5928,31.6093,16759.0
2019-04-03 14:30:00,38.39,38.39,38.33,38.34,17285.0,31.6093,31.6093,31.5599,31.5681,17285.0
2019-04-03 14:40:00,38.34,38.35,38.31,38.34,17626.0,31.5681,31.5763,31.5434,31.5681,17626.0
2019-04-03 14:50:00,38.34,38.37,38.34,38.35,18610.0,31.5681,31.5928,31.5681,31.5763,18610.0
2019-04-03 15:00:00,38.34,38.35,38.25,38.26,34610.0,31.5681,31.5763,31.494,31.5022,34610.0
2019-04-03 15:10:00,38.25,38.25,38.17,38.19,34814.0,31.494,31.494,31.4281,31.4446,34814.0
2019-04-03 15:20:00,38.19,38.24,38.13,38.22,41240.0,31.4446,31.4858,31.3952,31.4693,41240.0
2019-04-03 15:30:00,38.22,38.27,38.2,38.26,37714.0,31.4693,31.5105,31.4528,31.5022,37714.0
2019-04-03 15:40:00,38.25,38.31,38.24,38.28,60331.0,31.494,31.5434,31.4858,31.5187,60331.0
2019-04-03 15:50:00,38.29,38.38,38.23,38.29,228779.0,31.5269,31.601,31.4775,31.5269,228779.0
2019-04-04 09:30:00,38.24,38.57,37.87,38.57,60215.0,31.4858,31.7575,31.1811,31.7575,60215.0
2019-04-04 09:40:00,38.58,38.6,38.32,38.54,37159.0,31.7657,31.7822,31.5516,31.7328,37159.0
2019-04-04 09:50:00,38.59,38.82,38.47,38.72,31319.0,31.7739,31.9633,31.6751,31.881,31319.0
2019-04-04 10:00:00,38.76,38.84,38.68,38.83,32309.0,31.9139,31.9798,31.848,31.9715,32309.0
2019-04-04 10:10:00,38.82,38.97,38.78,38.93,31059.0,31.9633,32.0868,31.9304,32.0539,31059.0
2019-04-04 10:20:00,38.94,38.96,38.87,38.93,18271.0,32.0621,32.0786,32.0045,32.0539,18271.0
2019-04-04 10:30:00,38.9,38.99,38.86,38.92,25038.0,32.0292,32.1033,31.9962,32.0457,25038.0
2019-04-04 10:40:00,38.93,39.09,38.89,39.04,46338.0,32.0539,32.1856,32.0209,32.1445,46338.0
2019-04-04 10:50:00,39.04,39.05,38.97,39.04,40077.0,32.1445,32.1527,32.0868,32.1445,40077.0
2019-04-04 11:00:00,39.04,39.07,38.98,39.05,58685.0,32.1445,32.1692,32.0951,32.1527,58685.0
2019-04-04 11:10:00,39.05,39.1,39.02,39.04,29661.0,32.1527,32.1939,32.128,32.1445,29661.0
2019-04-04 11:20:00,39.02,39.18,39.01,39.15,61691.0,32.128,32.2597,32.1198,32.235,61691.0
2019-04-04 11:30:00,39.16,39.19,39.1,39.17,20401.0,32.2433,32.268,32.1939,32.2515,20401.0
2019-04-04 11:40:00,39.16,39.27,39.14,39.2,24638.0,32.2433,32.3338,32.2268,32.2762,24638.0
2019-04-04 11:50:00,39.2,39.28,39.17,39.26,17750.0,32.2762,32.3421,32.2515,32.3256,17750.0
2019-04-04 12:00:00,39.27,39.35,39.24,39.29,35231.0,32.3338,32.3997,32.3091,32.3503,35231.0
2019-04-04 12:10:00,39.3,39.3,39.12,39.17,19981.0,32.3585,32.3585,32.2103,32.2515,19981.0
2019-04-04 12:20:00,39.17,39.22,39.14,39.22,20351.0,32.2515,32.2927,32.2268,32.2927,20351.0
2019-04-04 12:30:00,39.22,39.28,39.19,39.24,30211.0,32.2927,32.3421,32.268,32.3091,30211.0
2019-04-04 12:40:00,39.25,39.29,39.23,39.25,16118.0,32.3174,32.3503,32.3009,32.3174,16118.0
2019-04-04 12:50:00,39.25,39.33,39.23,39.3,22527.0,32.3174,32.3832,32.3009,32.3585,22527.0
2019-04-04 13:00:00,39.31,39.43,39.31,39.43,30225.0,32.3668,32.4656,32.3668,32.4656,30225.0
2019-04-04 13:10:00,39.44,39.44,39.33,39.4,33371.0,32.4738,32.4738,32.3832,32.4409,33371.0
2019-04-04 13:20:00,39.4,39.43,39.36,39.4,21840.0,32.4409,32.4656,32.4079,32.4409,21840.0
2019-04-04 13:30:00,39.4,39.45,39.38,39.44,21322.0,32.4409,32.482,32.4244,32.4738,21322.0
2019-04-04 13:40:00,39.44,39.48,39.41,39.44,45798.0,32.4738,32.5067,32.4491,32.4738,45798.0
2019-04-04 13:50:00,39.44,39.48,39.39,39.4,31278.0,32.4738,32.5067,32.4326,32.4409,31278.0
2019-04-04 14:00:00,39.41,39.5,39.41,39.49,25031.0,32.4491,32.5232,32.4491,32.515,25031.0
2019-04-04 14:10:00,39.49,39.5,39.45,39.47,41641.0,32.515,32.5232,32.482,32.4985,41641.0
2019-04-04 14:20:00,39.47,39.52,39.44,39.45,44290.0,32.4985,32.5397,32.4738,32.482,44290.0
2019-04-04 14:30:00,39.45,39.5,39.45,39.49,40495.0,32.482,32.5232,32.482,32.515,40495.0
2019-04-04 14:40:00,39.49,39.52,39.45,39.5,40655.0,32.515,32.5397,32.482,32.5232,40655.0
2019-04-04 14:50:00,39.51,39.57,39.49,39.55,41385.0,32.5314,32.5808,32.515,32.5644,41385.0
2019-04-04 15:00:00,39.55,39.57,39.49,39.52,32127.0,32.5644,32.5808,32.515,32.5397,32127.0
2019-04-04 15:10:00,39.52,39.62,39.51,39.59,43705.0,32.5397,32.622,32.5314,32.5973,43705.0
2019-04-04 15:20:00,39.59,39.63,39.58,39.61,37674.0,32.5973,32.6302,32.5891,32.6138,37674.0
2019-04-04 15:30:00,39.61,39.66,39.61,39.65,56784.0,32.6138,32.6549,32.6138,32.6467,56784.0
2019-04-04 15:40:00,39.65,39.68,39.61,39.68,123648.0,32.6467,32.6714,32.6138,32.6714,123648.0
2019-04-04 15:50:00,39.68,39.69,39.57,39.65,294585.0,32.6714,32.6796,32.5808,32.6467,294585.0
2019-04-05 09:30:00,39.78,40.1,39.74,39.84,152191.0,32.7538,33.0172,32.7208,32.8032,152191.0
2019-04-05 09:40:00,39.85,40.05,39.84,39.84,94906.0,32.8114,32.9761,32.8032,32.8032,94906.0
2019-04-05 09:50:00,39.87,40.01,39.85,39.88,75527.0,32.8279,32.9431,32.8114,32.8361,75527.0
2019-04-05 10:00:00,39.88,40.1,39.76,39.99,125911.0,32.8361,33.0172,32.7373,32.9267,125911.0
2019-04-05 10:10:00,39.98,40.18,39.95,40.06,262223.0,32.9184,33.0831,32.8937,32.9843,262223.0
2019-04-05 10:20:00,40.06,40.12,40.0,40.01,42181.0,32.9843,33.0337,32.9349,32.9431,42181.0
2019-04-05 10:30:00,40.03,40.17,40.03,40.11,21390.0,32.9596,33.0749,32.9596,33.0255,21390.0
2019-04-05 10:40:00,40.13,40.27,40.02,40.2,153730.0,33.0419,33.1572,32.9514,33.0996,153730.0
2019-04-05 10:50:00,40.21,40.33,40.15,40.21,54771.0,33.1078,33.2066,33.0584,33.1078,54771.0
2019-04-05 11:00:00,40.24,40.29,40.18,40.24,23695.0,33.1325,33.1737,33.0831,33.1325,23695.0
2019-04-05 11:10:00,40.24,40.38,40.24,40.25,31244.0,33.1325,33.2478,33.1325,33.1407,31244.0
2019-04-05 11:20:00,40.25,40.3,40.16,40.28,52956.0,33.1407,33.1819,33.0666,33.1654,52956.0
2019-04-05 11:30:00,40.29,40.46,40.2,40.44,288275.0,33.1737,33.3136,33.0996,33.2972,288275.0
2019-04-05 11:40:00,40.44,40.44,40.24,40.34,57708.0,33.2972,33.2972,33.1325,33.2148,57708.0
2019-04-05 11:50:00,40.34,40.43,40.33,40.39,27377.0,33.2148,33.2889,33.2066,33.256,27377.0
2019-04-05 12:00:00,40.4,40.47,40.39,40.47,20197.0,33.2642,33.3219,33.256,33.3219,20197.0
2019-04-05 12:10:00,40.46,40.52,40.37,40.38,81461.0,33.3136,33.363,33.2395,33.2478,81461.0
2019-04-05 12:20:00,40.39,40.46,40.38,40.43,30097.0,33.256,33.3136,33.2478,33.2889,30097.0
2019-04-05 12:30:00,40.43,40.43,40.26,40.26,30388.0,33.2889,33.2889,33.149,33.149,30388.0
2019-04-05 12:40:00,40.25,40.34,40.21,40.27,39950.0,33.1407,33.2148,33.1078,33.1572,39950.0
2019-04-05 12:50:00,40.27,40.39,40.23,40.39,17296.0,33.1572,33.256,33.1243,33.256,17296.0
2019-04-05 13:00:00,40.38,40.46,40.37,40.41,30941.0,33.2478,33.3136,33.2395,33.2725,30941.0
2019-04-05 13:10:00,40.41,40.41,40.32,40.36,21347.0,33.2725,33.2725,33.1984,33.2313,21347.0
2019-04-05 13:20:00,40.36,40.38,40.27,40.29,59041.0,33.2313,33.2478,33.1572,33.1737,59041.0
2019-04-05 13:30:00,40.29,40.3,40.25,40.3,26469.0,33.1737,33.1819,33.1407,33.1819,26469.0
2019-04-05 13:40:00,40.3,40.32,40.23,40.23,31664.0,33.1819,33.1984,33.1243,33.1243,31664.0
2019-04-05 13:50:00,40.25,40.27,40.23,40.27,19839.0,33.1407,33.1572,33.1243,33.1572,19839.0
2019-04-05 14:00:00,40.26,40.29,40.21,40.22,56420.0,33.149,33.1737,33.1078,33.116,56420.0
2019-04-05 14:10:00,40.22,40.23,40.18,40.22,16078.0,33.116,33.1243,33.0831,33.116,16078.0
2019-04-05 14:20:00,40.23,40.24,40.15,40.16,17495.0,33.1243,33.1325,33.0584,33.0666,17495.0
2019-04-05 14:30:00,40.15,40.16,40.04,40.11,32694.0,33.0584,33.0666,32.9678,33.0255,32694.0
2019-04-05 14:40:00,40.11,40.12,40.05,40.06,14604.0,33.0255,33.0337,32.9761,32.9843,14604.0
2019-04-05 14:50:00,40.05,40.1,40.02,40.06,23983.0,32.9761,33.0172,32.9514,32.9843,23983.0
2019-04-05 15:00:00,40.07,40.12,40.03,40.05,21707.0,32.9925,33.0337,32.9596,32.9761,21707.0
2019-04-05 15:10:00,40.05,40.08,40.02,40.08,32379.0,32.9761,33.0008,32.9514,33.0008,32379.0
2019-04-05 15:20:00,40.08,40.18,40.07,40.14,36818.0,33.0008,33.0831,32.9925,33.0502,36818.0
2019-04-05 15:30:00,40.14,40.24,40.13,40.21,69406.0,33.0502,33.1325,33.0419,33.1078,69406.0
2019-04-05 15:40:00,40.21,40.21,40.15,40.2,69374.0,33.1078,33.1078,33.0584,33.0996,69374.0
2019-04-05 15:50:00,40.2,40.23,40.1,40.18,274202.0,33.0996,33.1243,33.0172,33.0831,274202.0
2019-04-08 09:30:00,40.06,40.25,39.9,40.21,36892.0,32.9843,33.1407,32.8526,33.1078,36892.0
2019-04-08 09:40:00,40.2,40.35,40.16,40.35,57243.0,33.0996,33.2231,33.0666,33.2231,57243.0
2019-04-08 09:50:00,40.35,40.8,40.33,40.71,81808.0,33.2231,33.5936,33.2066,33.5195,81808.0
2019-04-08 10:00:00,40.76,40.85,40.65,40.65,22006.0,33.5607,33.6348,33.4701,33.4701,22006.0
2019-04-08 10:10:00,40.66,40.69,40.53,40.6,23213.0,33.4783,33.503,33.3713,33.4289,23213.0
2019-04-08 10:20:00,40.61,40.67,40.59,40.63,12104.0,33.4371,33.4866,33.4207,33.4536,12104.0
2019-04-08 10:30:00,40.64,40.86,40.55,40.82,29785.0,33.4619,33.643,33.3877,33.6101,29785.0
2019-04-08 10:40:00,40.81,40.98,40.81,40.95,26152.0,33.6018,33.7418,33.6018,33.7171,26152.0
2019-04-08 10:50:00,40.97,41.0,40.87,40.94,38318.0,33.7336,33.7583,33.6512,33.7089,38318.0
2019-04-08 11:00:00,40.96,40.98,40.81,40.83,33781.0,33.7253,33.7418,33.6018,33.6183,33781.0
2019-04-08 11:10:00,40.83,40.88,40.71,40.74,16558.0,33.6183,33.6595,33.5195,33.5442,16558.0
2019-04-08 11:20:00,40.7,40.87,40.7,40.86,20714.0,33.5113,33.6512,33.5113,33.643,20714.0
2019-04-08 11:30:00,40.87,40.94,40.84,40.87,20424.0,33.6512,33.7089,33.6265,33.6512,20424.0
2019-04-08 11:40:00,40.86,40.91,40.82,40.91,17534.0,33.643,33.6842,33.6101,33.6842,17534.0
2019-04-08 11:50:00,40.91,40.91,40.85,40.87,12064.0,33.6842,33.6842,33.6348,33.6512,12064.0
2019-04-08 12:00:00,40.87,40.87,40.68,40.75,12413.0,33.6512,33.6512,33.4948,33.5524,12413.0
2019-04-08 12:10:00,40.76,40.81,40.74,40.78,11168.0,33.5607,33.6018,33.5442,33.5771,11168.0
2019-04-08 12:20:00,40.78,40.82,40.77,40.81,14768.0,33.5771,33.6101,33.5689,33.6018,14768.0
2019-04-08 12:30:00,40.82,40.84,40.65,40.76,43107.0,33.6101,33.6265,33.4701,33.5607,43107.0
2019-04-08 12:40:00,40.74,40.75,40.68,40.69,9968.0,33.5442,33.5524,33.4948,33.503,9968.0
2019-04-08 12:50:00,40.7,40.77,40.67,40.68,28686.0,33.5113,33.5689,33.4866,33.4948,28686.0
2019-04-08 13:00:00,40.68,40.7,40.63,40.64,11578.0,33.4948,33.5113,33.4536,33.4619,11578.0
2019-04-08 13:10:00,40.64,40.64,40.52,40.61,26377.0,33.4619,33.4619,33.363,33.4371,26377.0
2019-04-08 13:20:00,40.61,40.71,40.59,40.68,15917.0,33.4371,33.5195,33.4207,33.4948,15917.0
2019-04-08 13:30:00,40.68,40.69,40.59,40.65,22098.0,33.4948,33.503,33.4207,33.4701,22098.0
2019-04-08 13:40:00,40.65,40.69,40.63,40.66,16604.0,33.4701,33.503,33.4536,33.4783,16604.0
2019-04-08 13:50:00,40.65,40.76,40.64,40.7,18825.0,33.4701,33.5607,33.4619,33.5113,18825.0
2019-04-08 14:00:00,40.7,40.72,40.62,40.63,23064.0,33.5113,33.5277,33.4454,33.4536,23064.0
2019-04-08 14:10:00,40.64,40.73,40.6,40.71,15615.0,33.4619,33.536,33.4289,33.5195,15615.0
2019-04-08 14:20:00,40.7,40.8,40.69,40.73,12765.0,33.5113,33.5936,33.503,33.536,12765.0
2019-04-08 14:30:00,40.73,40.75,40.69,40.69,20606.0,33.536,33.5524,33.503,33.503,20606.0
2019-04-08 14:40:00,40.7,40.72,40.66,40.69,18014.0,33.5113,33.5277,33.4783,33.503,18014.0
2019-04-08 14:50:00,40.68,40.7,40.63,40.64,14252.0,33.4948,33.5113,33.4536,33.4619,14252.0
2019-04-08 15:00:00,40.63,40.68,40.6,40.67,20309.0,33.4536,33.4948,33.4289,33.4866,20309.0
2019-04-08 15:10:00,40.66,40.71,40.65,40.7,25059.0,33.4783,33.5195,33.4701,33.5113,25059.0
2019-04-08 15:20:00,40.7,40.71,40.65,40.66,16437.0,33.5113,33.5195,33.4701,33.4783,16437.0
2019-04-08 15:30:00,40.66,40.67,40.59,40.62,45046.0,33.4783,33.4866,33.4207,33.4454,45046.0
2019-04-08 15:40:00,40.61,40.62,40.54,40.57,103736.0,33.4371,33.4454,33.3795,33.4042,103736.0
2019-04-08 15:50:00,40.57,40.65,40.56,40.65,194441.0,33.4042,33.4701,33.396,33.4701,194441.0
2019-04-09 09:30:00,40.35,40.5,40.23,40.34,91445.0,33.2231,33.3466,33.1243,33.2148,91445.0
2019-04-09 09:40:00,40.31,40.67,40.28,40.46,54023.0,33.1901,33.4866,33.1654,33.3136,54023.0
2019-04-09 09:50:00,40.46,40.69,40.46,40.53,30270.0,33.3136,33.503,33.3136,33.3713,30270.0
2019-04-09 10:00:00,40.56,40.63,40.44,40.6,26051.0,33.396,33.4536,33.2972,33.4289,26051.0
2019-04-09 10:10:00,40.58,40.64,40.51,40.64,16011.0,33.4124,33.4619,33.3548,33.4619,16011.0
2019-04-09 10:20:00,40.63,40.67,40.59,40.61,21657.0,33.4536,33.4866,33.4207,33.4371,21657.0
2019-04-09 10:30:00,40.62,40.74,40.59,40.61,30397.0,33.4454,33.5442,33.4207,33.4371,30397.0
2019-04-09 10:40:00,40.62,40.65,40.56,40.61,21537.0,33.4454,33.4701,33.396,33.4371,21537.0
2019-04-09 10:50:00,40.61,40.75,40.6,40.71,59718.0,33.4371,33.5524,33.4289,33.5195,59718.0
2019-04-09 11:00:00,40.71,40.81,40.68,40.7,34883.0,33.5195,33.6018,33.4948,33.5113,34883.0
2019-04-09 11:10:00,40.69,40.77,40.66,40.67,29974.0,33.503,33.5689,33.4783,33.4866,29974.0
2019-04-09 11:20:00,40.68,40.68,40.47,40.64,41992.0,33.4948,33.4948,33.3219,33.4619,41992.0
2019-04-09 11:30:00,40.65,40.68,40.49,40.5,35859.0,33.4701,33.4948,33.3383,33.3466,35859.0
2019-04-09 11:40:00,40.51,40.71,40.51,40.7,27416.0,33.3548,33.5195,33.3548,33.5113,27416.0
2019-04-09 11:50:00,40.7,40.72,40.64,40.65,31944.0,33.5113,33.5277,33.4619,33.4701,31944.0
2019-04-09 12:00:00,40.66,40.66,40.55,40.66,20032.0,33.4783,33.4783,33.3877,33.4783,20032.0
2019-04-09 12:10:00,40.66,40.78,40.65,40.75,23970.0,33.4783,33.5771,33.4701,33.5524,23970.0
2019-04-09 12:20:00,40.74,40.76,40.6,40.6,46060.0,33.5442,33.5607,33.4289,33.4289,46060.0
2019-04-09 12:30:00,40.59,40.6,40.49,40.49,27874.0,33.4207,33.4289,33.3383,33.3383,27874.0
2019-04-09 12:40:00,40.5,40.59,40.48,40.49,28215.0,33.3466,33.4207,33.3301,33.3383,28215.0
2019-04-09 12:50:00,40.48,40.59,40.48,40.54,29895.0,33.3301,33.4207,33.3301,33.3795,29895.0
2019-04-09 13:00:00,40.54,40.55,40.5,40.5,31981.0,33.3795,33.3877,33.3466,33.3466,31981.0
2019-04-09 13:10:00,40.5,40.58,40.48,40.55,15841.0,33.3466,33.4124,33.3301,33.3877,15841.0
2019-04-09 13:20:00,40.54,40.58,40.52,40.55,25926.0,33.3795,33.4124,33.363,33.3877,25926.0
2019-04-09 13:30:00,40.54,40.57,40.52,40.55,14751.0,33.3795,33.4042,33.363,33.3877,14751.0
2019-04-09 13:40:00,40.56,40.62,40.5,40.53,29396.0,33.396,33.4454,33.3466,33.3713,29396.0
2019-04-09 13:50:00,40.52,40.53,40.46,40.51,37656.0,33.363,33.3713,33.3136,33.3548,37656.0
2019-04-09 14:00:00,40.51,40.52,40.44,40.49,25791.0,33.3548,33.363,33.2972,33.3383,25791.0
2019-04-09 14:10:00,40.49,40.52,40.48,40.48,28864.0,33.3383,33.363,33.3301,33.3301,28864.0
2019-04-09 14:20:00,40.49,40.52,40.48,40.48,32243.0,33.3383,33.363,33.3301,33.3301,32243.0
2019-04-09 14:30:00,40.49,40.55,40.48,40.54,18816.0,33.3383,33.3877,33.3301,33.3795,18816.0
2019-04-09 14:40:00,40.54,40.6,40.53,40.57,32412.0,33.3795,33.4289,33.3713,33.4042,32412.0
2019-04-09 14:50:00,40.58,40.65,40.58,40.64,19690.0,33.4124,33.4701,33.4124,33.4619,19690.0
2019-04-09 15:00:00,40.64,40.66,40.61,40.63,20148.0,33.4619,33.4783,33.4371,33.4536,20148.0
2019-04-09 15:10:00,40.63,40.68,40.62,40.65,18273.0,33.4536,33.4948,33.4454,33.4701,18273.0
2019-04-09 15:20:00,40.65,40.65,40.53,40.53,30633.0,33.4701,33.4701,33.3713,33.3713,30633.0
2019-04-09 15:30:00,40.53,40.67,40.52,40.65,46375.0,33.3713,33.4866,33.363,33.4701,46375.0
2019-04-09 15:40:00,40.66,40.67,40.62,40.66,70233.0,33.4783,33.4866,33.4454,33.4783,70233.0
2019-04-09 15:50:00,40.66,40.66,40.54,40.57,228405.0,33.4783,33.4783,33.3795,33.4042,228405.0
2019-04-10 09:30:00,40.75,41.16,40.42,41.15,48869.0,33.5524,33.89,33.2807,33.8818,48869.0
2019-04-10 09:40:00,41.15,41.18,40.95,41.07,33525.0,33.8818,33.9065,33.7171,33.8159,33525.0
2019-04-10 09:50:00,41.07,41.15,40.93,40.95,30845.0,33.8159,33.8818,33.7006,33.7171,30845.0
2019-04-10 10:00:00,40.93,41.0,40.49,40.57,60526.0,33.7006,33.7583,33.3383,33.4042,60526.0
2019-04-10 10:10:00,40.53,40.62,40.37,40.48,35805.0,33.3713,33.4454,33.2395,33.3301,35805.0
2019-04-10 10:20:00,40.49,40.55,40.38,40.54,36323.0,33.3383,33.3877,33.2478,33.3795,36323.0
2019-04-10 10:30:00,40.52,40.57,40.44,40.44,19935.0,33.363,33.4042,33.2972,33.2972,19935.0
2019-04-10 10:40:00,40.42,40.58,40.42,40.56,18780.0,33.2807,33.4124,33.2807,33.396,18780.0
2019-04-10 10:50:00,40.58,40.63,40.46,40.62,32880.0,33.4124,33.4536,33.3136,33.4454,32880.0
2019-04-10 11:00:00,40.66,40.7,40.62,40.66,35462.0,33.4783,33.5113,33.4454,33.4783,35462.0
2019-04-10 11:10:00,40.66,40.68,40.63,40.68,14362.0,33.4783,33.4948,33.4536,33.4948,14362.0
2019-04-10 11:20:00,40.67,40.76,40.66,40.69,16485.0,33.4866,33.5607,33.4783,33.503,16485.0
2019-04-10 11:30:00,40.7,40.78,40.68,40.73,32191.0,33.5113,33.5771,33.4948,33.536,32191.0
2019-04-10 11:40:00,40.73,40.81,40.69,40.74,39995.0,33.536,33.6018,33.503,33.5442,39995.0
2019-04-10 11:50:00,40.74,40.81,40.69,40.81,44896.0,33.5442,33.6018,33.503,33.6018,44896.0
2019-04-10 12:00:00,40.82,40.9,40.82,40.85,25207.0,33.6101,33.6759,33.6101,33.6348,25207.0
2019-04-10 12:10:00,40.85,40.94,40.84,40.93,25656.0,33.6348,33.7089,33.6265,33.7006,25656.0
2019-04-10 12:20:00,40.94,40.98,40.91,40.97,23618.0,33.7089,33.7418,33.6842,33.7336,23618.0
2019-04-10 12:30:00,40.97,41.0,40.96,40.97,17963.0,33.7336,33.7583,33.7253,33.7336,17963.0
2019-04-10 12:40:00,40.98,41.0,40.88,40.89,47330.0,33.7418,33.7583,33.6595,33.6677,47330.0
2019-04-10 12:50:00,40.88,40.88,40.73,40.77,41542.0,33.6595,33.6595,33.536,33.5689,41542.0
2019-04-10 13:00:00,40.77,40.87,40.77,40.84,31932.0,33.5689,33.6512,33.5689,33.6265,31932.0
2019-04-10 13:10:00,40.84,40.86,40.83,40.86,16125.0,33.6265,33.643,33.6183,33.643,16125.0
2019-04-10 13:20:00,40.86,40.88,40.84,40.86,29073.0,33.643,33.6595,33.6265,33.643,29073.0
2019-04-10 13:30:00,40.87,40.95,40.84,40.93,25956.0,33.6512,33.7171,33.6265,33.7006,25956.0
2019-04-10 13:40:00,40.94,40.96,40.89,40.93,15429.0,33.7089,33.7253,33.6677,33.7006,15429.0
2019-04-10 13:50:00,40.94,41.02,40.92,40.98,26301.0,33.7089,33.7747,33.6924,33.7418,26301.0
2019-04-10 14:00:00,40.98,40.98,40.83,40.86,26151.0,33.7418,33.7418,33.6183,33.643,26151.0
2019-04-10 14:10:00,40.86,40.89,40.81,40.84,29563.0,33.643,33.6677,33.6018,33.6265,29563.0
2019-04-10 14:20:00,40.84,40.88,40.79,40.82,36809.0,33.6265,33.6595,33.5854,33.6101,36809.0
2019-04-10 14:30:00,40.82,40.83,40.76,40.79,16015.0,33.6101,33.6183,33.5607,33.5854,16015.0
2019-04-10 14:40:00,40.81,40.86,40.81,40.86,27341.0,33.6018,33.643,33.6018,33.643,27341.0
2019-04-10 14:50:00,40.91,40.99,40.91,40.94,17574.0,33.6842,33.75,33.6842,33.7089,17574.0
2019-04-10 15:00:00,40.95,41.02,40.9,40.97,36554.0,33.7171,33.7747,33.6759,33.7336,36554.0
2019-04-10 15:10:00,40.97,41.02,40.91,40.98,37918.0,33.7336,33.7747,33.6842,33.7418,37918.0
2019-04-10 15:20:00,40.98,41.05,40.94,41.0,99446.0,33.7418,33.7994,33.7089,33.7583,99446.0
2019-04-10 15:30:00,41.01,41.15,41.01,41.12,49922.0,33.7665,33.8818,33.7665,33.8571,49922.0
2019-04-10 15:40:00,41.12,41.19,41.12,41.16,74701.0,33.8571,33.9147,33.8571,33.89,74701.0
2019-04-10 15:50:00,41.17,41.19,41.11,41.17,173405.0,33.8982,33.9147,33.8488,33.8982,173405.0
2019-04-11 09:30:00,41.18,41.18,40.77,40.77,40728.0,33.9065,33.9065,33.5689,33.5689,40728.0
2019-04-11 09:40:00,40.83,41.03,40.82,40.9,34755.0,33.6183,33.783,33.6101,33.6759,34755.0
2019-04-11 09:50:00,40.88,41.0,40.72,40.79,122358.0,33.6595,33.7583,33.5277,33.5854,122358.0
2019-04-11 10:00:00,40.78,40.83,40.63,40.68,73584.0,33.5771,33.6183,33.4536,33.4948,73584.0
2019-04-11 10:10:00,40.7,41.0,40.7,40.88,44018.0,33.5113,33.7583,33.5113,33.6595,44018.0
2019-04-11 10:20:00,40.87,41.03,40.83,40.99,34594.0,33.6512,33.783,33.6183,33.75,34594.0
2019-04-11 10:30:00,40.98,41.04,40.91,41.02,18351.0,33.7418,33.7912,33.6842,33.7747,18351.0
2019-04-11 10:40:00,41.02,41.13,41.01,41.09,14616.0,33.7747,33.8653,33.7665,33.8324,14616.0
2019-04-11 10:50:00,41.1,41.15,40.91,40.94,55633.0,33.8406,33.8818,33.6842,33.7089,55633.0
2019-04-11 11:00:00,40.93,41.12,40.92,41.08,22864.0,33.7006,33.8571,33.6924,33.8241,22864.0
2019-04-11 11:10:00,41.07,41.14,41.04,41.08,21227.0,33.8159,33.8735,33.7912,33.8241,21227.0
2019-04-11 11:20:00,41.08,41.14,41.02,41.05,26729.0,33.8241,33.8735,33.7747,33.7994,26729.0
2019-04-11 11:30:00,41.05,41.06,40.99,41.01,23992.0,33.7994,33.8077,33.75,33.7665,23992.0
2019-04-11 11:40:00,41.0,41.05,40.88,41.04,24002.0,33.7583,33.7994,33.6595,33.7912,24002.0
2019-04-11 11:50:00,41.04,41.1,41.02,41.08,23031.0,33.7912,33.8406,33.7747,33.8241,23031.0
2019-04-11 12:00:00,41.08,41.13,41.06,41.07,22548.0,33.8241,33.8653,33.8077,33.8159,22548.0
2019-04-11 12:10:00,41.07,41.13,41.06,41.11,25371.0,33.8159,33.8653,33.8077,33.8488,25371.0
2019-04-11 12:20:00,41.11,41.18,41.1,41.16,41233.0,33.8488,33.9065,33.8406,33.89,41233.0
2019-04-11 12:30:00,41.16,41.17,41.05,41.1,20216.0,33.89,33.8982,33.7994,33.8406,20216.0
2019-04-11 12:40:00,41.09,41.11,41.01,41.06,23200.0,33.8324,33.8488,33.7665,33.8077,23200.0
2019-04-11 12:50:00,41.07,41.15,41.06,41.14,17661.0,33.8159,33.8818,33.8077,33.8735,17661.0
2019-04-11 13:00:00,41.13,41.16,41.09,41.12,21363.0,33.8653,33.89,33.8324,33.8571,21363.0
2019-04-11 13:10:00,41.12,41.16,41.07,41.14,21300.0,33.8571,33.89,33.8159,33.8735,21300.0
2019-04-11 13:20:00,41.13,41.15,41.08,41.09,16568.0,33.8653,33.8818,33.8241,33.8324,16568.0
2019-04-11 13:30:00,41.09,41.09,40.99,41.03,20698.0,33.8324,33.8324,33.75,33.783,20698.0
2019-04-11 13:40:00,41.03,41.06,40.94,41.05,26112.0,33.783,33.8077,33.7089,33.7994,26112.0
2019-04-11 13:50:00,41.05,41.07,41.01,41.01,17528.0,33.7994,33.8159,33.7665,33.7665,17528.0
2019-04-11 14:00:00,41.02,41.02,40.87,40.92,36921.0,33.7747,33.7747,33.6512,33.6924,36921.0
2019-04-11 14:10:00,40.93,41.0,40.9,40.9,24751.0,33.7006,33.7583,33.6759,33.6759,24751.0
2019-04-11 14:20:00,40.91,40.93,40.8,40.81,26135.0,33.6842,33.7006,33.5936,33.6018,26135.0
2019-04-11 14:30:00,40.81,40.88,40.75,40.84,60371.0,33.6018,33.6595,33.5524,33.6265,60371.0
2019-04-11 14:40:00,40.84,40.84,40.66,40.66,48651.0,33.6265,33.6265,33.4783,33.4783,48651.0
2019-04-11 14:50:00,40.66,40.75,40.62,40.68,61553.0,33.4783,33.5524,33.4454,33.4948,61553.0
2019-04-11 15:00:00,40.67,40.75,40.57,40.72,47590.0,33.4866,33.5524,33.4042,33.5277,47590.0
2019-04-11 15:10:00,40.72,40.73,40.6,40.64,44126.0,33.5277,33.536,33.4289,33.4619,44126.0
2019-04-11 15:20:00,40.65,40.75,40.63,40.67,47315.0,33.4701,33.5524,33.4536,33.4866,47315.0
2019-04-11 15:30:00,40.66,40.67,40.58,40.64,93166.0,33.4783,33.4866,33.4124,33.4619,93166.0
2019-04-11 15:40:00,40.64,40.7,40.58,40.62,133633.0,33.4619,33.5113,33.4124,33.4454,133633.0
2019-04-11 15:50:00,40.63,40.79,40.62,40.67,335917.0,33.4536,33.5854,33.4454,33.4866,335917.0
2019-04-12 09:30:00,40.92,41.19,40.81,41.17,46412.0,33.6924,33.9147,33.6018,33.8982,46412.0
2019-04-12 09:40:00,41.14,41.21,40.97,41.0,21105.0,33.8735,33.9312,33.7336,33.7583,21105.0
2019-04-12 09:50:00,40.99,41.17,40.93,41.03,19439.0,33.75,33.8982,33.7006,33.783,19439.0
2019-04-12 10:00:00,41.05,41.08,40.7,40.78,45979.0,33.7994,33.8241,33.5113,33.5771,45979.0
2019-04-12 10:10:00,40.79,40.83,40.69,40.72,27268.0,33.5854,33.6183,33.503,33.5277,27268.0
2019-04-12 10:20:00,40.7,40.76,40.66,40.73,39361.0,33.5113,33.5607,33.4783,33.536,39361.0
2019-04-12 10:30:00,40.77,40.83,40.68,40.8,27408.0,33.5689,33.6183,33.4948,33.5936,27408.0
2019-04-12 10:40:00,40.79,40.79,40.62,40.66,39794.0,33.5854,33.5854,33.4454,33.4783,39794.0
2019-04-12 10:50:00,40.65,40.69,40.64,40.67,30935.0,33.4701,33.503,33.4619,33.4866,30935.0
2019-04-12 11:00:00,40.67,40.76,40.65,40.75,53441.0,33.4866,33.5607,33.4701,33.5524,53441.0
2019-04-12 11:10:00,40.75,40.8,40.56,40.56,49282.0,33.5524,33.5936,33.396,33.396,49282.0
2019-04-12 11:20:00,40.59,40.62,40.45,40.55,28836.0,33.4207,33.4454,33.3054,33.3877,28836.0
2019-04-12 11:30:00,40.57,40.63,40.53,40.61,22183.0,33.4042,33.4536,33.3713,33.4371,22183.0
2019-04-12 11:40:00,40.62,40.62,40.54,40.59,22948.0,33.4454,33.4454,33.3795,33.4207,22948.0
2019-04-12 11:50:00,40.61,40.63,40.55,40.55,29307.0,33.4371,33.4536,33.3877,33.3877,29307.0
2019-04-12 12:00:00,40.56,40.63,40.52,40.55,40481.0,33.396,33.4536,33.363,33.3877,40481.0
2019-04-12 12:10:00,40.54,40.57,40.48,40.54,57676.0,33.3795,33.4042,33.3301,33.3795,57676.0
2019-04-12 12:20:00,40.54,40.59,40.49,40.53,59858.0,33.3795,33.4207,33.3383,33.3713,59858.0
2019-04-12 12:30:00,40.52,40.59,40.49,40.54,60985.0,33.363,33.4207,33.3383,33.3795,60985.0
2019-04-12 12:40:00,40.53,40.56,40.49,40.52,57387.0,33.3713,33.396,33.3383,33.363,57387.0
2019-04-12 12:50:00,40.53,40.56,40.48,40.52,51652.0,33.3713,33.396,33.3301,33.363,51652.0
2019-04-12 13:00:00,40.52,40.53,40.46,40.47,42331.0,33.363,33.3713,33.3136,33.3219,42331.0
2019-04-12 13:10:00,40.47,40.52,40.46,40.5,36213.0,33.3219,33.363,33.3136,33.3466,36213.0
2019-04-12 13:20:00,40.51,40.52,40.43,40.48,29667.0,33.3548,33.363,33.2889,33.3301,29667.0
2019-04-12 13:30:00,40.48,40.53,40.45,40.51,24332.0,33.3301,33.3713,33.3054,33.3548,24332.0
2019-04-12 13:40:00,40.5,40.52,40.45,40.48,26001.0,33.3466,33.363,33.3054,33.3301,26001.0
2019-04-12 13:50:00,40.48,40.48,40.43,40.43,35505.0,33.3301,33.3301,33.2889,33.2889,35505.0
2019-04-12 14:00:00,40.43,40.46,40.41,40.43,26754.0,33.2889,33.3136,33.2725,33.2889,26754.0
2019-04-12 14:10:00,40.43,40.52,40.43,40.49,36306.0,33.2889,33.363,33.2889,33.3383,36306.0
2019-04-12 14:20:00,40.49,40.51,40.45,40.5,27522.0,33.3383,33.3548,33.3054,33.3466,27522.0
2019-04-12 14:30:00,40.5,40.51,40.47,40.48,27699.0,33.3466,33.3548,33.3219,33.3301,27699.0
2019-04-12 14:40:00,40.48,40.5,40.41,40.42,33678.0,33.3301,33.3466,33.2725,33.2807,33678.0
2019-04-12 14:50:00,40.43,40.44,40.37,40.4,29013.0,33.2889,33.2972,33.2395,33.2642,29013.0
2019-04-12 15:00:00,40.4,40.41,40.31,40.33,48988.0,33.2642,33.2725,33.1901,33.2066,48988.0
2019-04-12 15:10:00,40.32,40.35,40.29,40.33,65472.0,33.1984,33.2231,33.1737,33.2066,65472.0
2019-04-12 15:20:00,40.33,40.44,40.32,40.36,51367.0,33.2066,33.2972,33.1984,33.2313,51367.0
2019-04-12 15:30:00,40.36,40.48,40.34,40.48,50007.0,33.2313,33.3301,33.2148,33.3301,50007.0
2019-04-12 15:40:00,40.48,40.54,40.43,40.48,91876.0,33.3301,33.3795,33.2889,33.3301,91876.0
2019-04-12 15:50:00,40.48,40.5,40.39,40.49,184892.0,33.3301,33.3466,33.256,33.3383,184892.0
2019-04-15 09:30:00,40.48,40.72,40.42,40.54,29520.0,33.3301,33.5277,33.2807,33.3795,29520.0
2019-04-15 09:40:00,40.55,40.6,40.35,40.35,100474.0,33.3877,33.4289,33.2231,33.2231,100474.0
2019-04-15 09:50:00,40.34,40.54,40.26,40.41,125640.0,33.2148,33.3795,33.149,33.2725,125640.0
2019-04-15 10:00:00,40.42,40.52,40.34,40.37,235019.0,33.2807,33.363,33.2148,33.2395,235019.0
2019-04-15 10:10:00,40.37,40.39,40.2,40.29,74686.0,33.2395,33.256,33.0996,33.1737,74686.0
2019-04-15 10:20:00,40.3,40.35,40.25,40.3,35295.0,33.1819,33.2231,33.1407,33.1819,35295.0
2019-04-15 10:30:00,40.31,40.34,40.09,40.13,85738.0,33.1901,33.2148,33.009,33.0419,85738.0
2019-04-15 10:40:00,40.13,40.16,39.99,40.13,75111.0,33.0419,33.0666,32.9267,33.0419,75111.0
2019-04-15 10:50:00,40.14,40.16,39.99,40.02,59420.0,33.0502,33.0666,32.9267,32.9514,59420.0
2019-04-15 11:00:00,40.01,40.08,39.95,40.05,77222.0,32.9431,33.0008,32.8937,32.9761,77222.0
2019-04-15 11:10:00,40.05,40.16,39.99,40.13,155243.0,32.9761,33.0666,32.9267,33.0419,155243.0
2019-04-15 11:20:00,40.12,40.31,40.12,40.22,77474.0,33.0337,33.1901,33.0337,33.116,77474.0
2019-04-15 11:30:00,40.22,40.24,40.12,40.13,31819.0,33.116,33.1325,33.0337,33.0419,31819.0
2019-04-15 11:40:00,40.14,40.25,40.12,40.22,35160.0,33.0502,33.1407,33.0337,33.116,35160.0
2019-04-15 11:50:00,40.23,40.27,40.2,40.22,30790.0,33.1243,33.1572,33.0996,33.116,30790.0
2019-04-15 12:00:00,40.22,40.24,40.18,40.2,45344.0,33.116,33.1325,33.0831,33.0996,45344.0
2019-04-15 12:10:00,40.19,40.23,40.13,40.16,40943.0,33.0913,33.1243,33.0419,33.0666,40943.0
2019-04-15 12:20:00,40.16,40.19,40.08,40.14,18676.0,33.0666,33.0913,33.0008,33.0502,18676.0
2019-04-15 12:30:00,40.15,40.15,40.0,40.06,205037.0,33.0584,33.0584,32.9349,32.9843,205037.0
2019-04-15 12:40:00,40.05,40.16,39.96,39.99,88986.0,32.9761,33.0666,32.902,32.9267,88986.0
2019-04-15 12:50:00,40.0,40.0,39.94,39.97,23971.0,32.9349,32.9349,32.8855,32.9102,23971.0
2019-04-15 13:00:00,39.97,39.98,39.93,39.97,22885.0,32.9102,32.9184,32.8773,32.9102,22885.0
2019-04-15 13:10:00,39.97,40.0,39.95,39.98,18225.0,32.9102,32.9349,32.8937,32.9184,18225.0
2019-04-15 13:20:00,39.98,40.01,39.96,40.0,20338.0,32.9184,32.9431,32.902,32.9349,20338.0
2019-04-15 13:30:00,40.0,40.1,39.98,39.98,78232.0,32.9349,33.0172,32.9184,32.9184,78232.0
2019-04-15 13:40:00,39.99,40.03,39.99,40.01,30864.0,32.9267,32.9596,32.9267,32.9431,30864.0
2019-04-15 13:50:00,40.0,40.02,39.98,40.01,25855.0,32.9349,32.9514,32.9184,32.9431,25855.0
2019-04-15 14:00:00,40.01,40.02,39.99,40.01,30455.0,32.9431,32.9514,32.9267,32.9431,30455.0
2019-04-15 14:10:00,40.02,40.07,39.99,40.02,53880.0,32.9514,32.9925,32.9267,32.9514,53880.0
2019-04-15 14:20:00,40.02,40.07,39.99,40.01,139887.0,32.9514,32.9925,32.9267,32.9431,139887.0
2019-04-15 14:30:00,40.0,40.01,39.85,39.9,59539.0,32.9349,32.9431,32.8114,32.8526,59539.0
2019-04-15 14:40:00,39.88,39.93,39.85,39.86,26987.0,32.8361,32.8773,32.8114,32.8196,26987.0
2019-04-15 14:50:00,39.86,39.88,39.76,39.8,68859.0,32.8196,32.8361,32.7373,32.7702,68859.0
2019-04-15 15:00:00,39.8,39.86,39.78,39.85,31006.0,32.7702,32.8196,32.7538,32.8114,31006.0
2019-04-15 15:10:00,39.86,39.86,39.76,39.83,30992.0,32.8196,32.8196,32.7373,32.7949,30992.0
2019-04-15 15:20:00,39.84,39.84,39.73,39.75,61797.0,32.8032,32.8032,32.7126,32.729,61797.0
2019-04-15 15:30:00,39.75,39.77,39.64,39.67,92269.0,32.729,32.7455,32.6385,32.6632,92269.0
2019-04-15 15:40:00,39.66,39.77,39.59,39.69,132812.0,32.6549,32.7455,32.5973,32.6796,132812.0
2019-04-15 15:50:00,39.7,39.71,39.58,39.63,330134.0,32.6879,32.6961,32.5891,32.6302,330134.0
2019-04-16 09:30:00,39.67,40.02,39.67,39.67,19367.0,32.6632,32.9514,32.6632,32.6632,19367.0
2019-04-16 09:40:00,39.74,39.82,39.66,39.75,15757.0,32.7208,32.7867,32.6549,32.729,15757.0
2019-04-16 09:50:00,39.72,39.78,39.58,39.6,59955.0,32.7043,32.7538,32.5891,32.6055,59955.0
2019-04-16 10:00:00,39.6,39.73,39.59,39.64,181389.0,32.6055,32.7126,32.5973,32.6385,181389.0
2019-04-16 10:10:00,39.64,39.66,39.53,39.53,94607.0,32.6385,32.6549,32.5479,32.5479,94607.0
2019-04-16 10:20:00,39.55,39.57,39.46,39.57,23619.0,32.5644,32.5808,32.4903,32.5808,23619.0
2019-04-16 10:30:00,39.58,39.71,39.56,39.56,131641.0,32.5891,32.6961,32.5726,32.5726,131641.0
2019-04-16 10:40:00,39.56,39.58,39.49,39.54,83721.0,32.5726,32.5891,32.515,32.5561,83721.0
2019-04-16 10:50:00,39.54,39.61,39.5,39.56,64228.0,32.5561,32.6138,32.5232,32.5726,64228.0
2019-04-16 11:00:00,39.57,39.65,39.55,39.62,29518.0,32.5808,32.6467,32.5644,32.622,29518.0
2019-04-16 11:10:00,39.62,39.67,39.57,39.57,51178.0,32.622,32.6632,32.5808,32.5808,51178.0
2019-04-16 11:20:00,39.57,39.62,39.49,39.6,34957.0,32.5808,32.622,32.515,32.6055,34957.0
2019-04-16 11:30:00,39.6,39.62,39.56,39.6,23627.0,32.6055,32.622,32.5726,32.6055,23627.0
2019-04-16 11:40:00,39.61,39.63,39.58,39.61,52099.0,32.6138,32.6302,32.5891,32.6138,52099.0
2019-04-16 11:50:00,39.61,39.87,39.6,39.87,71205.0,32.6138,32.8279,32.6055,32.8279,71205.0
2019-04-16 12:00:00,39.88,39.96,39.78,39.96,31415.0,32.8361,32.902,32.7538,32.902,31415.0
2019-04-16 12:10:00,39.96,40.0,39.93,39.93,15349.0,32.902,32.9349,32.8773,32.8773,15349.0
2019-04-16 12:20:00,39.92,40.08,39.89,40.07,30626.0,32.869,33.0008,32.8443,32.9925,30626.0
2019-04-16 12:30:00,40.08,40.14,40.01,40.1,38214.0,33.0008,33.0502,32.9431,33.0172,38214.0
2019-04-16 12:40:00,40.09,40.23,40.09,40.2,22099.0,33.009,33.1243,33.009,33.0996,22099.0
2019-04-16 12:50:00,40.18,40.22,40.14,40.21,20854.0,33.0831,33.116,33.0502,33.1078,20854.0
2019-04-16 13:00:00,40.22,40.25,40.16,40.22,16739.0,33.116,33.1407,33.0666,33.116,16739.0
2019-04-16 13:10:00,40.2,40.27,40.16,40.27,13784.0,33.0996,33.1572,33.0666,33.1572,13784.0
2019-04-16 13:20:00,40.27,40.27,40.15,40.16,16241.0,33.1572,33.1572,33.0584,33.0666,16241.0
2019-04-16 13:30:00,40.16,40.26,40.15,40.23,16316.0,33.0666,33.149,33.0584,33.1243,16316.0
2019-04-16 13:40:00,40.23,40.33,40.21,40.26,22105.0,33.1243,33.2066,33.1078,33.149,22105.0
2019-04-16 13:50:00,40.25,40.25,40.2,40.23,10794.0,33.1407,33.1407,33.0996,33.1243,10794.0
2019-04-16 14:00:00,40.23,40.26,40.2,40.25,10743.0,33.1243,33.149,33.0996,33.1407,10743.0
2019-04-16 14:10:00,40.24,40.25,40.16,40.18,22590.0,33.1325,33.1407,33.0666,33.0831,22590.0
2019-04-16 14:20:00,40.2,40.22,40.18,40.21,10523.0,33.0996,33.116,33.0831,33.1078,10523.0
2019-04-16 14:30:00,40.21,40.24,40.2,40.22,16170.0,33.1078,33.1325,33.0996,33.116,16170.0
2019-04-16 14:40:00,40.22,40.23,40.18,40.21,15431.0,33.116,33.1243,33.0831,33.1078,15431.0
2019-04-16 14:50:00,40.21,40.21,40.09,40.12,17311.0,33.1078,33.1078,33.009,33.0337,17311.0
2019-04-16 15:00:00,40.12,40.27,40.12,40.26,15981.0,33.0337,33.1572,33.0337,33.149,15981.0
2019-04-16 15:10:00,40.25,40.36,40.25,40.34,19257.0,33.1407,33.2313,33.1407,33.2148,19257.0
2019-04-16 15:20:00,40.33,40.33,40.26,40.27,17788.0,33.2066,33.2066,33.149,33.1572,17788.0
2019-04-16 15:30:00,40.27,40.28,40.2,40.21,37500.0,33.1572,33.1654,33.0996,33.1078,37500.0
2019-04-16 15:40:00,40.21,40.21,40.16,40.2,52623.0,33.1078,33.1078,33.0666,33.0996,52623.0
2019-04-16 15:50:00,40.19,40.29,40.17,40.23,132643.0,33.0913,33.1737,33.0749,33.1243,132643.0
2019-04-17 09:30:00,40.4,40.71,40.12,40.63,77372.0,33.2642,33.5195,33.0337,33.4536,77372.0
2019-04-17 09:40:00,40.61,40.67,40.42,40.58,61026.0,33.4371,33.4866,33.2807,33.4124,61026.0
2019-04-17 09:50:00,40.58,40.77,40.49,40.67,21014.0,33.4124,33.5689,33.3383,33.4866,21014.0
2019-04-17 10:00:00,40.63,40.63,40.07,40.08,54609.0,33.4536,33.4536,32.9925,33.0008,54609.0
2019-04-17 10:10:00,40.08,40.2,40.0,40.08,70908.0,33.0008,33.0996,32.9349,33.0008,70908.0
2019-04-17 10:20:00,40.09,40.15,40.01,40.03,98425.0,33.009,33.0584,32.9431,32.9596,98425.0
2019-04-17 10:30:00,40.05,40.32,40.04,40.17,98222.0,32.9761,33.1984,32.9678,33.0749,98222.0
2019-04-17 10:40:00,40.17,40.18,40.05,40.06,71816.0,33.0749,33.0831,32.9761,32.9843,71816.0
2019-04-17 10:50:00,40.07,40.1,39.87,39.9,37052.0,32.9925,33.0172,32.8279,32.8526,37052.0
2019-04-17 11:00:00,39.91,40.03,39.89,39.93,22559.0,32.8608,32.9596,32.8443,32.8773,22559.0
2019-04-17 11:10:00,39.94,39.95,39.85,39.95,13232.0,32.8855,32.8937,32.8114,32.8937,13232.0
2019-04-17 11:20:00,39.99,40.0,39.81,39.81,11853.0,32.9267,32.9349,32.7785,32.7785,11853.0
2019-04-17 11:30:00,39.83,39.87,39.78,39.82,11356.0,32.7949,32.8279,32.7538,32.7867,11356.0
2019-04-17 11:40:00,39.81,39.89,39.76,39.86,17398.0,32.7785,32.8443,32.7373,32.8196,17398.0
2019-04-17 11:50:00,39.87,39.91,39.79,39.83,17517.0,32.8279,32.8608,32.762,32.7949,17517.0
2019-04-17 12:00:00,39.85,39.88,39.7,39.73,19795.0,32.8114,32.8361,32.6879,32.7126,19795.0
2019-04-17 12:10:00,39.72,39.74,39.65,39.74,15680.0,32.7043,32.7208,32.6467,32.7208,15680.0
2019-04-17 12:20:00,39.79,39.83,39.75,39.82,9445.0,32.762,32.7949,32.729,32.7867,9445.0
2019-04-17 12:30:00,39.81,39.86,39.78,39.85,12435.0,32.7785,32.8196,32.7538,32.8114,12435.0
2019-04-17 12:40:00,39.86,39.96,39.85,39.88,12588.0,32.8196,32.902,32.8114,32.8361,12588.0
2019-04-17 12:50:00,39.89,39.96,39.86,39.94,9559.0,32.8443,32.902,32.8196,32.8855,9559.0
2019-04-17 13:00:00,39.95,39.97,39.93,39.93,8710.0,32.8937,32.9102,32.8773,32.8773,8710.0
2019-04-17 13:10:00,39.92,39.92,39.83,39.84,9638.0,32.869,32.869,32.7949,32.8032,9638.0
2019-04-17 13:20:00,39.83,39.85,39.76,39.76,11189.0,32.7949,32.8114,32.7373,32.7373,11189.0
2019-04-17 13:30:00,39.77,39.8,39.76,39.8,11295.0,32.7455,32.7702,32.7373,32.7702,11295.0
2019-04-17 13:40:00,39.79,39.79,39.68,39.68,17606.0,32.762,32.762,32.6714,32.6714,17606.0
2019-04-17 13:50:00,39.66,39.71,39.58,39.61,28068.0,32.6549,32.6961,32.5891,32.6138,28068.0
2019-04-17 14:00:00,39.6,39.69,39.6,39.65,20082.0,32.6055,32.6796,32.6055,32.6467,20082.0
2019-04-17 14:10:00,39.64,39.64,39.58,39.62,16066.0,32.6385,32.6385,32.5891,32.622,16066.0
2019-04-17 14:20:00,39.63,39.65,39.56,39.56,9588.0,32.6302,32.6467,32.5726,32.5726,9588.0
2019-04-17 14:30:00,39.58,39.65,39.57,39.64,12795.0,32.5891,32.6467,32.5808,32.6385,12795.0
2019-04-17 14:40:00,39.66,39.68,39.57,39.67,22422.0,32.6549,32.6714,32.5808,32.6632,22422.0
2019-04-17 14:50:00,39.66,39.68,39.62,39.68,31998.0,32.6549,32.6714,32.622,32.6714,31998.0
2019-04-17 15:00:00,39.69,39.75,39.65,39.66,24652.0,32.6796,32.729,32.6467,32.6549,24652.0
2019-04-17 15:10:00,39.68,39.7,39.64,39.66,18572.0,32.6714,32.6879,32.6385,32.6549,18572.0
2019-04-17 15:20:00,39.66,39.66,39.61,39.63,21274.0,32.6549,32.6549,32.6138,32.6302,21274.0
2019-04-17 15:30:00,39.63,39.72,39.62,39.64,30096.0,32.6302,32.7043,32.622,32.6385,30096.0
2019-04-17 15:40:00,39.64,39.71,39.61,39.68,69177.0,32.6385,32.6961,32.6138,32.6714,69177.0
2019-04-17 15:50:00,39.69,39.86,39.68,39.84,225018.0,32.6796,32.8196,32.6714,32.8032,225018.0
2019-04-18 09:30:00,39.85,39.94,39.31,39.81,37986.0,32.8114,32.8855,32.3668,32.7785,37986.0
2019-04-18 09:40:00,39.87,40.27,39.79,40.2,31781.0,32.8279,33.1572,32.762,33.0996,31781.0
2019-04-18 09:50:00,40.18,40.18,39.87,39.87,325615.0,33.0831,33.0831,32.8279,32.8279,325615.0
2019-04-18 10:00:00,39.88,39.95,39.6,39.66,45540.0,32.8361,32.8937,32.6055,32.6549,45540.0
2019-04-18 10:10:00,39.64,39.78,39.56,39.68,51102.0,32.6385,32.7538,32.5726,32.6714,51102.0
2019-04-18 10:20:00,39.69,39.78,39.36,39.45,98556.0,32.6796,32.7538,32.4079,32.482,98556.0
2019-04-18 10:30:00,39.45,39.56,39.4,39.49,28859.0,32.482,32.5726,32.4409,32.515,28859.0
2019-04-18 10:40:00,39.48,39.49,39.21,39.27,142122.0,32.5067,32.515,32.2844,32.3338,142122.0
2019-04-18 10:50:00,39.25,39.35,39.22,39.31,131762.0,32.3174,32.3997,32.2927,32.3668,131762.0
2019-04-18 11:00:00,39.31,39.42,39.21,39.31,107768.0,32.3668,32.4573,32.2844,32.3668,107768.0
2019-04-18 11:10:00,39.31,39.32,39.14,39.16,130965.0,32.3668,32.375,32.2268,32.2433,130965.0
2019-04-18 11:20:00,39.18,39.18,38.91,39.02,85792.0,32.2597,32.2597,32.0374,32.128,85792.0
2019-04-18 11:30:00,39.02,39.19,38.99,39.15,59954.0,32.128,32.268,32.1033,32.235,59954.0
2019-04-18 11:40:00,39.12,39.15,39.02,39.02,124649.0,32.2103,32.235,32.128,32.128,124649.0
2019-04-18 11:50:00,39.03,39.11,39.0,39.0,295879.0,32.1362,32.2021,32.1115,32.1115,295879.0
2019-04-18 12:00:00,39.01,39.05,38.85,38.96,210291.0,32.1198,32.1527,31.988,32.0786,210291.0
2019-04-18 12:10:00,38.95,39.06,38.95,39.05,176260.0,32.0704,32.1609,32.0704,32.1527,176260.0
2019-04-18 12:20:00,39.05,39.21,39.04,39.18,108869.0,32.1527,32.2844,32.1445,32.2597,108869.0
2019-04-18 12:30:00,39.17,39.26,39.16,39.16,35261.0,32.2515,32.3256,32.2433,32.2433,35261.0
2019-04-18 12:40:00,39.16,39.25,39.08,39.2,45524.0,32.2433,32.3174,32.1774,32.2762,45524.0
2019-04-18 12:50:00,39.21,39.33,39.21,39.26,14739.0,32.2844,32.3832,32.2844,32.3256,14739.0
2019-04-18 13:00:00,39.25,39.29,39.21,39.21,17657.0,32.3174,32.3503,32.2844,32.2844,17657.0
2019-04-18 13:10:00,39.21,39.23,39.18,39.23,11543.0,32.2844,32.3009,32.2597,32.3009,11543.0
2019-04-18 13:20:00,39.23,39.23,39.12,39.13,11679.0,32.3009,32.3009,32.2103,32.2186,11679.0
2019-04-18 13:30:00,39.13,39.16,39.09,39.12,11957.0,32.2186,32.2433,32.1856,32.2103,11957.0
2019-04-18 13:40:00,39.12,39.12,39.06,39.07,7545.0,32.2103,32.2103,32.1609,32.1692,7545.0
2019-04-18 13:50:00,39.07,39.15,39.07,39.13,19150.0,32.1692,32.235,32.1692,32.2186,19150.0
2019-04-18 14:00:00,39.12,39.13,38.99,39.02,29702.0,32.2103,32.2186,32.1033,32.128,29702.0
2019-04-18 14:10:00,39.02,39.08,38.99,39.08,27559.0,32.128,32.1774,32.1033,32.1774,27559.0
2019-04-18 14:20:00,39.08,39.16,39.08,39.14,10842.0,32.1774,32.2433,32.1774,32.2268,10842.0
2019-04-18 14:30:00,39.15,39.18,39.11,39.11,20985.0,32.235,32.2597,32.2021,32.2021,20985.0
2019-04-18 14:40:00,39.11,39.13,39.1,39.13,21370.0,32.2021,32.2186,32.1939,32.2186,21370.0
2019-04-18 14:50:00,39.13,39.18,39.11,39.16,16875.0,32.2186,32.2597,32.2021,32.2433,16875.0
2019-04-18 15:00:00,39.16,39.24,39.1,39.11,30181.0,32.2433,32.3091,32.1939,32.2021,30181.0
2019-04-18 15:10:00,39.11,39.12,38.98,38.98,38035.0,32.2021,32.2103,32.0951,32.0951,38035.0
2019-04-18 15:20:00,38.98,39.04,38.97,38.97,62493.0,32.0951,32.1445,32.0868,32.0868,62493.0
2019-04-18 15:30:00,38.97,38.97,38.91,38.97,114986.0,32.0868,32.0868,32.0374,32.0868,114986.0
2019-04-18 15:40:00,38.98,39.01,38.93,38.96,109302.0,32.0951,32.1198,32.0539,32.0786,109302.0
2019-04-18 15:50:00,38.96,39.0,38.84,38.85,388294.0,32.0786,32.1115,31.9798,31.988,388294.0
2019-04-22 09:30:00,38.75,39.07,38.68,38.84,25599.0,31.9057,32.1692,31.848,31.9798,25599.0
2019-04-22 09:40:00,38.84,38.85,38.68,38.7,32618.0,31.9798,31.988,31.848,31.8645,32618.0
2019-04-22 09:50:00,38.71,38.82,38.66,38.77,25168.0,31.8727,31.9633,31.8316,31.9221,25168.0
2019-04-22 10:00:00,38.77,38.77,38.51,38.56,36142.0,31.9221,31.9221,31.7081,31.7492,36142.0
2019-04-22 10:10:00,38.56,38.58,38.36,38.36,37026.0,31.7492,31.7657,31.5846,31.5846,37026.0
2019-04-22 10:20:00,38.37,38.43,38.33,38.42,30498.0,31.5928,31.6422,31.5599,31.634,30498.0
2019-04-22 10:30:00,38.42,38.56,38.39,38.43,58847.0,31.634,31.7492,31.6093,31.6422,58847.0
2019-04-22 10:40:00,38.43,38.47,38.36,38.42,83040.0,31.6422,31.6751,31.5846,31.634,83040.0
2019-04-22 10:50:00,38.43,38.65,38.39,38.59,142877.0,31.6422,31.8233,31.6093,31.7739,142877.0
2019-04-22 11:00:00,38.59,38.59,38.49,38.51,79878.0,31.7739,31.7739,31.6916,31.7081,79878.0
2019-04-22 11:10:00,38.51,38.62,38.49,38.58,53217.0,31.7081,31.7986,31.6916,31.7657,53217.0
2019-04-22 11:20:00,38.58,38.63,38.53,38.55,21795.0,31.7657,31.8069,31.7245,31.741,21795.0
2019-04-22 11:30:00,38.55,38.63,38.53,38.59,46562.0,31.741,31.8069,31.7245,31.7739,46562.0
2019-04-22 11:40:00,38.59,38.63,38.54,38.57,23103.0,31.7739,31.8069,31.7328,31.7575,23103.0
2019-04-22 11:50:00,38.57,38.61,38.52,38.58,26614.0,31.7575,31.7904,31.7163,31.7657,26614.0
2019-04-22 12:00:00,38.59,38.69,38.57,38.67,29435.0,31.7739,31.8563,31.7575,31.8398,29435.0
2019-04-22 12:10:00,38.67,38.75,38.6,38.63,145467.0,31.8398,31.9057,31.7822,31.8069,145467.0
2019-04-22 12:20:00,38.63,38.65,38.53,38.57,33589.0,31.8069,31.8233,31.7245,31.7575,33589.0
2019-04-22 12:30:00,38.57,38.61,38.54,38.55,25931.0,31.7575,31.7904,31.7328,31.741,25931.0
2019-04-22 12:40:00,38.56,38.59,38.55,38.56,18737.0,31.7492,31.7739,31.741,31.7492,18737.0
2019-04-22 12:50:00,38.55,38.57,38.35,38.35,93149.0,31.741,31.7575,31.5763,31.5763,93149.0
2019-04-22 13:00:00,38.36,38.51,38.31,38.5,65910.0,31.5846,31.7081,31.5434,31.6998,65910.0
2019-04-22 13:10:00,38.5,38.51,38.44,38.44,21991.0,31.6998,31.7081,31.6504,31.6504,21991.0
2019-04-22 13:20:00,38.45,38.46,38.4,38.4,13062.0,31.6587,31.6669,31.6175,31.6175,13062.0
2019-04-22 13:30:00,38.4,38.4,38.3,38.33,31648.0,31.6175,31.6175,31.5352,31.5599,31648.0
2019-04-22 13:40:00,38.33,38.33,38.28,38.3,17202.0,31.5599,31.5599,31.5187,31.5352,17202.0
2019-04-22 13:50:00,38.3,38.31,38.21,38.23,31535.0,31.5352,31.5434,31.4611,31.4775,31535.0
2019-04-22 14:00:00,38.23,38.25,38.06,38.06,125357.0,31.4775,31.494,31.3376,31.3376,125357.0
2019-04-22 14:10:00,38.07,38.16,37.9,38.04,166390.0,31.3458,31.4199,31.2058,31.3211,166390.0
2019-04-22 14:20:00,38.04,38.18,38.01,38.16,34960.0,31.3211,31.4364,31.2964,31.4199,34960.0
2019-04-22 14:30:00,38.16,38.17,37.97,37.98,35239.0,31.4199,31.4281,31.2634,31.2717,35239.0
2019-04-22 14:40:00,37.97,37.99,37.89,37.92,34290.0,31.2634,31.2799,31.1976,31.2223,34290.0
2019-04-22 14:50:00,37.92,38.05,37.91,38.0,20358.0,31.2223,31.3293,31.214,31.2881,20358.0
2019-04-22 15:00:00,37.99,37.99,37.91,37.94,22115.0,31.2799,31.2799,31.214,31.2387,22115.0
2019-04-22 15:10:00,37.94,38.04,37.94,38.04,24670.0,31.2387,31.3211,31.2387,31.3211,24670.0
2019-04-22 15:20:00,38.03,38.03,37.91,37.97,75436.0,31.3128,31.3128,31.214,31.2634,75436.0
2019-04-22 15:30:00,37.97,38.04,37.96,38.0,64832.0,31.2634,31.3211,31.2552,31.2881,64832.0
2019-04-22 15:40:00,38.0,38.07,37.96,38.02,96748.0,31.2881,31.3458,31.2552,31.3046,96748.0
2019-04-22 15:50:00,38.02,38.04,37.92,38.0,253008.0,31.3046,31.3211,31.2223,31.2881,253008.0
2019-04-23 09:30:00,38.21,38.5,38.21,38.48,33397.0,31.4611,31.6998,31.4611,31.6834,33397.0
2019-04-23 09:40:00,38.49,38.5,38.03,38.03,58019.0,31.6916,31.6998,31.3128,31.3128,58019.0
2019-04-23 09:50:00,38.03,38.23,37.93,38.14,37624.0,31.3128,31.4775,31.2305,31.4034,37624.0
2019-04-23 10:00:00,38.15,38.31,38.15,38.19,34654.0,31.4117,31.5434,31.4117,31.4446,34654.0
2019-04-23 10:10:00,38.19,38.26,38.15,38.18,31628.0,31.4446,31.5022,31.4117,31.4364,31628.0
2019-04-23 10:20:00,38.17,38.36,38.15,38.33,20028.0,31.4281,31.5846,31.4117,31.5599,20028.0
2019-04-23 10:30:00,38.34,38.49,38.34,38.48,27267.0,31.5681,31.6916,31.5681,31.6834,27267.0
2019-04-23 10:40:00,38.48,38.5,38.32,38.34,45757.0,31.6834,31.6998,31.5516,31.5681,45757.0
2019-04-23 10:50:00,38.34,38.4,38.18,38.22,46939.0,31.5681,31.6175,31.4364,31.4693,46939.0
2019-04-23 11:00:00,38.22,38.32,38.21,38.24,31069.0,31.4693,31.5516,31.4611,31.4858,31069.0
2019-04-23 11:10:00,38.22,38.35,38.2,38.35,29030.0,31.4693,31.5763,31.4528,31.5763,29030.0
2019-04-23 11:20:00,38.35,38.35,38.27,38.28,26725.0,31.5763,31.5763,31.5105,31.5187,26725.0
2019-04-23 11:30:00,38.29,38.45,38.29,38.45,23306.0,31.5269,31.6587,31.5269,31.6587,23306.0
2019-04-23 11:40:00,38.43,38.49,38.42,38.45,24597.0,31.6422,31.6916,31.634,31.6587,24597.0
2019-04-23 11:50:00,38.46,38.51,38.41,38.48,38735.0,31.6669,31.7081,31.6257,31.6834,38735.0
2019-04-23 12:00:00,38.48,38.62,38.45,38.58,22916.0,31.6834,31.7986,31.6587,31.7657,22916.0
2019-04-23 12:10:00,38.57,38.6,38.53,38.59,18075.0,31.7575,31.7822,31.7245,31.7739,18075.0
2019-04-23 12:20:00,38.59,38.62,38.56,38.58,25783.0,31.7739,31.7986,31.7492,31.7657,25783.0
2019-04-23 12:30:00,38.59,38.6,38.53,38.55,25321.0,31.7739,31.7822,31.7245,31.741,25321.0
2019-04-23 12:40:00,38.55,38.57,38.53,38.54,19895.0,31.741,31.7575,31.7245,31.7328,19895.0
2019-04-23 12:50:00,38.54,38.54,38.47,38.53,27043.0,31.7328,31.7328,31.6751,31.7245,27043.0
2019-04-23 13:00:00,38.53,38.76,38.51,38.71,65236.0,31.7245,31.9139,31.7081,31.8727,65236.0
2019-04-23 13:10:00,38.72,38.87,38.7,38.82,113936.0,31.881,32.0045,31.8645,31.9633,113936.0
2019-04-23 13:20:00,38.83,38.89,38.81,38.87,14884.0,31.9715,32.0209,31.9551,32.0045,14884.0
2019-04-23 13:30:00,38.88,38.9,38.77,38.79,25524.0,32.0127,32.0292,31.9221,31.9386,25524.0
2019-04-23 13:40:00,38.78,38.78,38.6,38.61,19110.0,31.9304,31.9304,31.7822,31.7904,19110.0
2019-04-23 13:50:00,38.61,38.66,38.52,38.56,105300.0,31.7904,31.8316,31.7163,31.7492,105300.0
2019-04-23 14:00:00,38.56,38.58,38.53,38.57,27371.0,31.7492,31.7657,31.7245,31.7575,27371.0
2019-04-23 14:10:00,38.57,38.61,38.48,38.51,32732.0,31.7575,31.7904,31.6834,31.7081,32732.0
2019-04-23 14:20:00,38.5,38.53,38.49,38.5,21994.0,31.6998,31.7245,31.6916,31.6998,21994.0
2019-04-23 14:30:00,38.5,38.51,38.46,38.47,14958.0,31.6998,31.7081,31.6669,31.6751,14958.0
2019-04-23 14:40:00,38.47,38.51,38.45,38.5,38314.0,31.6751,31.7081,31.6587,31.6998,38314.0
2019-04-23 14:50:00,38.49,38.5,38.43,38.43,17211.0,31.6916,31.6998,31.6422,31.6422,17211.0
2019-04-23 15:00:00,38.41,38.43,38.38,38.42,19602.0,31.6257,31.6422,31.601,31.634,19602.0
2019-04-23 15:10:00,38.41,38.56,38.41,38.56,42534.0,31.6257,31.7492,31.6257,31.7492,42534.0
2019-04-23 15:20:00,38.55,38.58,38.54,38.56,27670.0,31.741,31.7657,31.7328,31.7492,27670.0
2019-04-23 15:30:00,38.56,38.62,38.55,38.61,34922.0,31.7492,31.7986,31.741,31.7904,34922.0
2019-04-23 15:40:00,38.59,38.66,38.57,38.63,64770.0,31.7739,31.8316,31.7575,31.8069,64770.0
2019-04-23 15:50:00,38.64,38.66,38.53,38.57,194716.0,31.8151,31.8316,31.7245,31.7575,194716.0
2019-04-24 09:30:00,38.79,39.14,38.72,39.07,31164.0,31.9386,32.2268,31.881,32.1692,31164.0
2019-04-24 09:40:00,39.05,39.11,38.81,38.85,41975.0,32.1527,32.2021,31.9551,31.988,41975.0
2019-04-24 09:50:00,38.86,38.97,38.76,38.95,52063.0,31.9962,32.0868,31.9139,32.0704,52063.0
2019-04-24 10:00:00,38.97,39.04,38.8,38.87,28219.0,32.0868,32.1445,31.9468,32.0045,28219.0
2019-04-24 10:10:00,38.87,39.0,38.85,38.9,71619.0,32.0045,32.1115,31.988,32.0292,71619.0
2019-04-24 10:20:00,38.91,38.92,38.81,38.9,36248.0,32.0374,32.0457,31.9551,32.0292,36248.0
2019-04-24 10:30:00,38.89,39.12,38.86,39.09,28829.0,32.0209,32.2103,31.9962,32.1856,28829.0
2019-04-24 10:40:00,39.08,39.14,39.01,39.08,31419.0,32.1774,32.2268,32.1198,32.1774,31419.0
2019-04-24 10:50:00,39.08,39.14,39.05,39.08,48105.0,32.1774,32.2268,32.1527,32.1774,48105.0
2019-04-24 11:00:00,39.08,39.26,39.02,39.26,79407.0,32.1774,32.3256,32.128,32.3256,79407.0
2019-04-24 11:10:00,39.27,39.31,39.1,39.16,16822.0,32.3338,32.3668,32.1939,32.2433,16822.0
2019-04-24 11:20:00,39.16,39.17,39.1,39.14,17381.0,32.2433,32.2515,32.1939,32.2268,17381.0
2019-04-24 11:30:00,39.15,39.17,38.86,38.94,24669.0,32.235,32.2515,31.9962,32.0621,24669.0
2019-04-24 11:40:00,38.94,39.01,38.93,38.94,14318.0,32.0621,32.1198,32.0539,32.0621,14318.0
2019-04-24 11:50:00,38.93,38.93,38.88,38.89,10019.0,32.0539,32.0539,32.0127,32.0209,10019.0
2019-04-24 12:00:00,38.89,38.89,38.78,38.79,22587.0,32.0209,32.0209,31.9304,31.9386,22587.0
2019-04-24 12:10:00,38.81,38.91,38.81,38.87,13520.0,31.9551,32.0374,31.9551,32.0045,13520.0
2019-04-24 12:20:00,38.88,38.89,38.82,38.86,15650.0,32.0127,32.0209,31.9633,31.9962,15650.0
2019-04-24 12:30:00,38.86,38.86,38.75,38.79,18733.0,31.9962,31.9962,31.9057,31.9386,18733.0
2019-04-24 12:40:00,38.78,38.82,38.77,38.77,16005.0,31.9304,31.9633,31.9221,31.9221,16005.0
2019-04-24 12:50:00,38.77,38.79,38.72,38.72,11152.0,31.9221,31.9386,31.881,31.881,11152.0
2019-04-24 13:00:00,38.72,38.72,38.63,38.65,12249.0,31.881,31.881,31.8069,31.8233,12249.0
2019-04-24 13:10:00,38.64,38.68,38.63,38.68,8369.0,31.8151,31.848,31.8069,31.848,8369.0
2019-04-24 13:20:00,38.69,38.75,38.66,38.73,11333.0,31.8563,31.9057,31.8316,31.8892,11333.0
2019-04-24 13:30:00,38.73,38.9,38.7,38.9,25499.0,31.8892,32.0292,31.8645,32.0292,25499.0
2019-04-24 13:40:00,38.91,38.91,38.83,38.88,11448.0,32.0374,32.0374,31.9715,32.0127,11448.0
2019-04-24 13:50:00,38.9,38.9,38.82,38.84,8682.0,32.0292,32.0292,31.9633,31.9798,8682.0
2019-04-24 14:00:00,38.85,38.95,38.85,38.95,13861.0,31.988,32.0704,31.988,32.0704,13861.0
2019-04-24 14:10:00,38.95,39.02,38.94,39.02,10902.0,32.0704,32.128,32.0621,32.128,10902.0
2019-04-24 14:20:00,39.01,39.13,39.01,39.11,39776.0,32.1198,32.2186,32.1198,32.2021,39776.0
2019-04-24 14:30:00,39.11,39.14,39.05,39.08,13895.0,32.2021,32.2268,32.1527,32.1774,13895.0
2019-04-24 14:40:00,39.09,39.13,39.05,39.1,12183.0,32.1856,32.2186,32.1527,32.1939,12183.0
2019-04-24 14:50:00,39.1,39.11,39.05,39.09,13908.0,32.1939,32.2021,32.1527,32.1856,13908.0
2019-04-24 15:00:00,39.09,39.15,39.06,39.15,16544.0,32.1856,32.235,32.1609,32.235,16544.0
2019-04-24 15:10:00,39.16,39.19,39.1,39.13,15952.0,32.2433,32.268,32.1939,32.2186,15952.0
2019-04-24 15:20:00,39.13,39.16,39.06,39.11,22676.0,32.2186,32.2433,32.1609,32.2021,22676.0
2019-04-24 15:30:00,39.11,39.14,39.08,39.09,32651.0,32.2021,32.2268,32.1774,32.1856,32651.0
2019-04-24 15:40:00,39.09,39.15,39.05,39.05,56685.0,32.1856,32.235,32.1527,32.1527,56685.0
2019-04-24 15:50:00,39.05,39.05,38.96,38.97,156338.0,32.1527,32.1527,32.0786,32.0868,156338.0
2019-04-25 09:30:00,38.93,38.93,38.37,38.58,19628.0,32.0539,32.0539,31.5928,31.7657,19628.0
2019-04-25 09:40:00,38.57,38.65,38.14,38.44,34864.0,31.7575,31.8233,31.4034,31.6504,34864.0
2019-04-25 09:50:00,38.42,38.57,38.33,38.45,20631.0,31.634,31.7575,31.5599,31.6587,20631.0
2019-04-25 10:00:00,38.45,38.45,38.16,38.25,32037.0,31.6587,31.6587,31.4199,31.494,32037.0
2019-04-25 10:10:00,38.24,38.31,38.13,38.25,18927.0,31.4858,31.5434,31.3952,31.494,18927.0
2019-04-25 10:20:00,38.23,38.23,38.04,38.11,22534.0,31.4775,31.4775,31.3211,31.3787,22534.0
2019-04-25 10:30:00,38.12,38.31,38.0,38.28,57852.0,31.387,31.5434,31.2881,31.5187,57852.0
2019-04-25 10:40:00,38.29,38.41,38.21,38.41,35535.0,31.5269,31.6257,31.4611,31.6257,35535.0
2019-04-25 10:50:00,38.4,38.42,38.28,38.42,23837.0,31.6175,31.634,31.5187,31.634,23837.0
2019-04-25 11:00:00,38.41,38.52,38.35,38.41,34378.0,31.6257,31.7163,31.5763,31.6257,34378.0
2019-04-25 11:10:00,38.4,38.54,38.4,38.52,16615.0,31.6175,31.7328,31.6175,31.7163,16615.0
2019-04-25 11:20:00,38.51,38.6,38.51,38.56,16284.0,31.7081,31.7822,31.7081,31.7492,16284.0
2019-04-25 11:30:00,38.56,38.7,38.56,38.7,16778.0,31.7492,31.8645,31.7492,31.8645,16778.0
2019-04-25 11:40:00,38.7,38.77,38.66,38.73,19785.0,31.8645,31.9221,31.8316,31.8892,19785.0
2019-04-25 11:50:00,38.72,38.72,38.61,38.65,26692.0,31.881,31.881,31.7904,31.8233,26692.0
2019-04-25 12:00:00,38.66,38.75,38.65,38.68,19789.0,31.8316,31.9057,31.8233,31.848,19789.0
2019-04-25 12:10:00,38.68,38.68,38.58,38.62,16174.0,31.848,31.848,31.7657,31.7986,16174.0
2019-04-25 12:20:00,38.62,38.7,38.51,38.65,31215.0,31.7986,31.8645,31.7081,31.8233,31215.0
2019-04-25 12:30:00,38.63,38.67,38.61,38.67,11353.0,31.8069,31.8398,31.7904,31.8398,11353.0
2019-04-25 12:40:00,38.67,38.68,38.59,38.65,10873.0,31.8398,31.848,31.7739,31.8233,10873.0
2019-04-25 12:50:00,38.65,38.75,38.65,38.75,8867.0,31.8233,31.9057,31.8233,31.9057,8867.0
2019-04-25 13:00:00,38.74,38.75,38.65,38.65,12121.0,31.8974,31.9057,31.8233,31.8233,12121.0
2019-04-25 13:10:00,38.65,38.65,38.46,38.59,22219.0,31.8233,31.8233,31.6669,31.7739,22219.0
2019-04-25 13:20:00,38.6,38.67,38.58,38.6,15542.0,31.7822,31.8398,31.7657,31.7822,15542.0
2019-04-25 13:30:00,38.6,38.63,38.57,38.57,7237.0,31.7822,31.8069,31.7575,31.7575,7237.0
2019-04-25 13:40:00,38.58,38.61,38.55,38.55,9852.0,31.7657,31.7904,31.741,31.741,9852.0
2019-04-25 13:50:00,38.56,38.56,38.49,38.52,12260.0,31.7492,31.7492,31.6916,31.7163,12260.0
2019-04-25 14:00:00,38.51,38.55,38.49,38.54,13634.0,31.7081,31.741,31.6916,31.7328,13634.0
2019-04-25 14:10:00,38.53,38.58,38.51,38.57,11764.0,31.7245,31.7657,31.7081,31.7575,11764.0
2019-04-25 14:20:00,38.58,38.58,38.5,38.54,10933.0,31.7657,31.7657,31.6998,31.7328,10933.0
2019-04-25 14:30:00,38.53,38.54,38.45,38.46,11847.0,31.7245,31.7328,31.6587,31.6669,11847.0
2019-04-25 14:40:00,38.46,38.51,38.38,38.4,23187.0,31.6669,31.7081,31.601,31.6175,23187.0
2019-04-25 14:50:00,38.4,38.4,38.24,38.24,35252.0,31.6175,31.6175,31.4858,31.4858,35252.0
2019-04-25 15:00:00,38.24,38.27,38.09,38.18,54258.0,31.4858,31.5105,31.3623,31.4364,54258.0
2019-04-25 15:10:00,38.19,38.21,38.11,38.21,21880.0,31.4446,31.4611,31.3787,31.4611,21880.0
2019-04-25 15:20:00,38.21,38.27,38.16,38.25,20510.0,31.4611,31.5105,31.4199,31.494,20510.0
2019-04-25 15:30:00,38.25,38.3,38.23,38.29,31513.0,31.494,31.5352,31.4775,31.5269,31513.0
2019-04-25 15:40:00,38.28,38.36,38.25,38.34,93077.0,31.5187,31.5846,31.494,31.5681,93077.0
2019-04-25 15:50:00,38.33,38.34,38.22,38.23,184933.0,31.5599,31.5681,31.4693,31.4775,184933.0
2019-04-26 09:30:00,38.13,38.42,37.77,37.9,107021.0,31.3952,31.634,31.0988,31.2058,107021.0
2019-04-26 09:40:00,37.9,38.11,37.69,37.69,45620.0,31.2058,31.3787,31.0329,31.0329,45620.0
2019-04-26 09:50:00,37.74,37.99,37.74,37.94,32671.0,31.0741,31.2799,31.0741,31.2387,32671.0
2019-04-26 10:00:00,37.96,38.11,37.91,37.91,33824.0,31.2552,31.3787,31.214,31.214,33824.0
2019-04-26 10:10:00,37.9,38.12,37.86,38.05,27136.0,31.2058,31.387,31.1729,31.3293,27136.0
2019-04-26 10:20:00,38.04,38.2,38.04,38.2,28258.0,31.3211,31.4528,31.3211,31.4528,28258.0
2019-04-26 10:30:00,38.21,38.28,38.17,38.22,37000.0,31.4611,31.5187,31.4281,31.4693,37000.0
2019-04-26 10:40:00,38.21,38.27,38.16,38.25,48504.0,31.4611,31.5105,31.4199,31.494,48504.0
2019-04-26 10:50:00,38.26,38.36,38.22,38.33,33309.0,31.5022,31.5846,31.4693,31.5599,33309.0
2019-04-26 11:00:00,38.32,38.47,38.3,38.33,88673.0,31.5516,31.6751,31.5352,31.5599,88673.0
2019-04-26 11:10:00,38.33,38.55,38.29,38.29,53936.0,31.5599,31.741,31.5269,31.5269,53936.0
2019-04-26 11:20:00,38.29,38.3,38.16,38.2,28718.0,31.5269,31.5352,31.4199,31.4528,28718.0
2019-04-26 11:30:00,38.18,38.26,38.15,38.2,20447.0,31.4364,31.5022,31.4117,31.4528,20447.0
2019-04-26 11:40:00,38.18,38.28,38.14,38.22,17225.0,31.4364,31.5187,31.4034,31.4693,17225.0
2019-04-26 11:50:00,38.23,38.24,38.17,38.22,18023.0,31.4775,31.4858,31.4281,31.4693,18023.0
2019-04-26 12:00:00,38.22,38.4,38.22,38.33,34785.0,31.4693,31.6175,31.4693,31.5599,34785.0
2019-04-26 12:10:00,38.32,38.43,38.31,38.4,24830.0,31.5516,31.6422,31.5434,31.6175,24830.0
2019-04-26 12:20:00,38.38,38.38,38.24,38.27,16354.0,31.601,31.601,31.4858,31.5105,16354.0
2019-04-26 12:30:00,38.28,38.34,38.26,38.26,20837.0,31.5187,31.5681,31.5022,31.5022,20837.0
2019-04-26 12:40:00,38.26,38.36,38.24,38.34,31569.0,31.5022,31.5846,31.4858,31.5681,31569.0
2019-04-26 12:50:00,38.34,38.34,38.26,38.32,25396.0,31.5681,31.5681,31.5022,31.5516,25396.0
2019-04-26 13:00:00,38.32,38.34,38.24,38.25,44147.0,31.5516,31.5681,31.4858,31.494,44147.0
2019-04-26 13:10:00,38.25,38.31,38.24,38.24,17351.0,31.494,31.5434,31.4858,31.4858,17351.0
2019-04-26 13:20:00,38.24,38.26,38.18,38.22,24395.0,31.4858,31.5022,31.4364,31.4693,24395.0
2019-04-26 13:30:00,38.22,38.31,38.22,38.28,18647.0,31.4693,31.5434,31.4693,31.5187,18647.0
2019-04-26 13:40:00,38.27,38.29,38.23,38.29,13961.0,31.5105,31.5269,31.4775,31.5269,13961.0
2019-04-26 13:50:00,38.29,38.32,38.24,38.26,24745.0,31.5269,31.5516,31.4858,31.5022,24745.0
2019-04-26 14:00:00,38.26,38.26,38.16,38.19,33715.0,31.5022,31.5022,31.4199,31.4446,33715.0
2019-04-26 14:10:00,38.19,38.23,38.15,38.23,18534.0,31.4446,31.4775,31.4117,31.4775,18534.0
2019-04-26 14:20:00,38.23,38.29,38.22,38.23,24589.0,31.4775,31.5269,31.4693,31.4775,24589.0
2019-04-26 14:30:00,38.22,38.23,38.2,38.21,23417.0,31.4693,31.4775,31.4528,31.4611,23417.0
2019-04-26 14:40:00,38.21,38.24,38.16,38.23,36389.0,31.4611,31.4858,31.4199,31.4775,36389.0
2019-04-26 14:50:00,38.22,38.26,38.16,38.22,49733.0,31.4693,31.5022,31.4199,31.4693,49733.0
2019-04-26 15:00:00,38.23,38.33,38.22,38.27,45046.0,31.4775,31.5599,31.4693,31.5105,45046.0
2019-04-26 15:10:00,38.28,38.32,38.26,38.27,37387.0,31.5187,31.5516,31.5022,31.5105,37387.0
2019-04-26 15:20:00,38.27,38.37,38.24,38.35,54792.0,31.5105,31.5928,31.4858,31.5763,54792.0
2019-04-26 15:30:00,38.34,38.43,38.34,38.36,69646.0,31.5681,31.6422,31.5681,31.5846,69646.0
2019-04-26 15:40:00,38.36,38.39,38.28,38.3,129246.0,31.5846,31.6093,31.5187,31.5352,129246.0
2019-04-26 15:50:00,38.3,38.36,38.22,38.32,230239.0,31.5352,31.5846,31.4693,31.5516,230239.0
2019-04-29 09:30:00,38.18,38.56,37.92,37.93,21883.0,31.4364,31.7492,31.2223,31.2305,21883.0
2019-04-29 09:40:00,37.92,38.13,37.92,38.02,91274.0,31.2223,31.3952,31.2223,31.3046,91274.0
2019-04-29 09:50:00,38.02,38.15,37.91,38.1,77322.0,31.3046,31.4117,31.214,31.3705,77322.0
2019-04-29 10:00:00,38.15,38.16,37.81,37.86,54264.0,31.4117,31.4199,31.1317,31.1729,54264.0
2019-04-29 10:10:00,37.85,38.12,37.84,38.11,29116.0,31.1646,31.387,31.1564,31.3787,29116.0
2019-04-29 10:20:00,38.13,38.13,38.01,38.09,17967.0,31.3952,31.3952,31.2964,31.3623,17967.0
2019-04-29 10:30:00,38.1,38.14,38.01,38.12,17358.0,31.3705,31.4034,31.2964,31.387,17358.0
2019-04-29 10:40:00,38.12,38.18,38.0,38.16,52094.0,31.387,31.4364,31.2881,31.4199,52094.0
2019-04-29 10:50:00,38.16,38.17,37.95,38.01,127386.0,31.4199,31.4281,31.247,31.2964,127386.0
2019-04-29 11:00:00,37.99,38.01,37.85,37.9,32288.0,31.2799,31.2964,31.1646,31.2058,32288.0
2019-04-29 11:10:00,37.91,38.05,37.91,38.01,24671.0,31.214,31.3293,31.214,31.2964,24671.0
2019-04-29 11:20:00,38.01,38.02,37.9,37.94,19945.0,31.2964,31.3046,31.2058,31.2387,19945.0
2019-04-29 11:30:00,37.95,38.09,37.9,38.07,26488.0,31.247,31.3623,31.2058,31.3458,26488.0
2019-04-29 11:40:00,38.06,38.15,38.03,38.15,12250.0,31.3376,31.4117,31.3128,31.4117,12250.0
2019-04-29 11:50:00,38.15,38.16,38.06,38.11,13399.0,31.4117,31.4199,31.3376,31.3787,13399.0
2019-04-29 12:00:00,38.1,38.18,38.06,38.17,14171.0,31.3705,31.4364,31.3376,31.4281,14171.0
2019-04-29 12:10:00,38.17,38.19,38.15,38.15,8688.0,31.4281,31.4446,31.4117,31.4117,8688.0
2019-04-29 12:20:00,38.15,38.27,38.15,38.27,14582.0,31.4117,31.5105,31.4117,31.5105,14582.0
2019-04-29 12:30:00,38.26,38.3,38.23,38.27,14011.0,31.5022,31.5352,31.4775,31.5105,14011.0
2019-04-29 12:40:00,38.27,38.29,38.22,38.29,15667.0,31.5105,31.5269,31.4693,31.5269,15667.0
2019-04-29 12:50:00,38.28,38.31,38.23,38.24,12697.0,31.5187,31.5434,31.4775,31.4858,12697.0
2019-04-29 13:00:00,38.24,38.25,38.14,38.15,13302.0,31.4858,31.494,31.4034,31.4117,13302.0
2019-04-29 13:10:00,38.14,38.14,38.02,38.06,26589.0,31.4034,31.4034,31.3046,31.3376,26589.0
2019-04-29 13:20:00,38.06,38.12,38.06,38.12,8601.0,31.3376,31.387,31.3376,31.387,8601.0
2019-04-29 13:30:00,38.11,38.12,38.04,38.04,11411.0,31.3787,31.387,31.3211,31.3211,11411.0
2019-04-29 13:40:00,38.04,38.04,37.99,38.02,24413.0,31.3211,31.3211,31.2799,31.3046,24413.0
2019-04-29 13:50:00,38.02,38.09,38.0,38.01,13887.0,31.3046,31.3623,31.2881,31.2964,13887.0
2019-04-29 14:00:00,38.02,38.05,38.01,38.03,16202.0,31.3046,31.3293,31.2964,31.3128,16202.0
2019-04-29 14:10:00,38.04,38.05,37.87,37.91,103643.0,31.3211,31.3293,31.1811,31.214,103643.0
2019-04-29 14:20:00,37.92,37.99,37.81,37.92,50563.0,31.2223,31.2799,31.1317,31.2223,50563.0
2019-04-29 14:30:00,37.91,37.91,37.76,37.81,32189.0,31.214,31.214,31.0905,31.1317,32189.0
2019-04-29 14:40:00,37.8,37.81,37.77,37.8,24208.0,31.1235,31.1317,31.0988,31.1235,24208.0
2019-04-29 14:50:00,37.8,37.89,37.8,37.85,20837.0,31.1235,31.1976,31.1235,31.1646,20837.0
2019-04-29 15:00:00,37.85,37.89,37.84,37.87,25511.0,31.1646,31.1976,31.1564,31.1811,25511.0
2019-04-29 15:10:00,37.88,37.93,37.86,37.9,38332.0,31.1893,31.2305,31.1729,31.2058,38332.0
2019-04-29 15:20:00,37.89,37.91,37.85,37.9,54022.0,31.1976,31.214,31.1646,31.2058,54022.0
2019-04-29 15:30:00,37.89,37.89,37.77,37.8,109266.0,31.1976,31.1976,31.0988,31.1235,109266.0
2019-04-29 15:40:00,37.8,37.81,37.75,37.77,106791.0,31.1235,31.1317,31.0823,31.0988,106791.0
2019-04-29 15:50:00,37.77,37.78,37.71,37.71,213457.0,31.0988,31.107,31.0494,31.0494,213457.0
2019-04-30 09:30:00,37.71,37.75,37.53,37.73,24897.0,31.0494,31.0823,30.9012,31.0658,24897.0
2019-04-30 09:40:00,37.73,37.74,37.38,37.53,78066.0,31.0658,31.0741,30.7777,30.9012,78066.0
2019-04-30 09:50:00,37.53,37.64,37.46,37.58,136135.0,30.9012,30.9917,30.8435,30.9423,136135.0
2019-04-30 10:00:00,37.58,37.58,37.29,37.34,199840.0,30.9423,30.9423,30.7036,30.7447,199840.0
2019-04-30 10:10:00,37.33,37.49,37.29,37.44,43294.0,30.7365,30.8682,30.7036,30.8271,43294.0
2019-04-30 10:20:00,37.44,37.46,37.36,37.38,30080.0,30.8271,30.8435,30.7612,30.7777,30080.0
2019-04-30 10:30:00,37.38,37.56,37.37,37.55,55353.0,30.7777,30.9259,30.7694,30.9176,55353.0
2019-04-30 10:40:00,37.56,37.7,37.56,37.6,35520.0,30.9259,31.0411,30.9259,30.9588,35520.0
2019-04-30 10:50:00,37.62,37.63,37.49,37.5,22065.0,30.9753,30.9835,30.8682,30.8765,22065.0
2019-04-30 11:00:00,37.49,37.49,37.27,37.31,29669.0,30.8682,30.8682,30.6871,30.72,29669.0
2019-04-30 11:10:00,37.3,37.38,37.25,37.28,27666.0,30.7118,30.7777,30.6706,30.6953,27666.0
2019-04-30 11:20:00,37.28,37.35,37.23,37.26,32270.0,30.6953,30.753,30.6542,30.6789,32270.0
2019-04-30 11:30:00,37.27,37.34,37.23,37.29,27555.0,30.6871,30.7447,30.6542,30.7036,27555.0
2019-04-30 11:40:00,37.29,37.36,37.23,37.29,75096.0,30.7036,30.7612,30.6542,30.7036,75096.0
2019-04-30 11:50:00,37.3,37.31,37.25,37.3,30618.0,30.7118,30.72,30.6706,30.7118,30618.0
2019-04-30 12:00:00,37.3,37.31,37.24,37.29,41107.0,30.7118,30.72,30.6624,30.7036,41107.0
2019-04-30 12:10:00,37.3,37.4,37.29,37.37,37813.0,30.7118,30.7941,30.7036,30.7694,37813.0
2019-04-30 12:20:00,37.38,37.38,37.32,37.33,21327.0,30.7777,30.7777,30.7283,30.7365,21327.0
2019-04-30 12:30:00,37.33,37.35,37.26,37.29,61461.0,30.7365,30.753,30.6789,30.7036,61461.0
2019-04-30 12:40:00,37.3,37.35,37.24,37.26,20100.0,30.7118,30.753,30.6624,30.6789,20100.0
2019-04-30 12:50:00,37.25,37.26,37.16,37.19,31127.0,30.6706,30.6789,30.5965,30.6212,31127.0
2019-04-30 13:00:00,37.19,37.27,37.15,37.21,154550.0,30.6212,30.6871,30.5883,30.6377,154550.0
2019-04-30 13:10:00,37.21,37.23,37.14,37.22,20494.0,30.6377,30.6542,30.58,30.6459,20494.0
2019-04-30 13:20:00,37.22,37.23,37.13,37.15,18650.0,30.6459,30.6542,30.5718,30.5883,18650.0
2019-04-30 13:30:00,37.15,37.2,37.11,37.18,18801.0,30.5883,30.6295,30.5553,30.613,18801.0
2019-04-30 13:40:00,37.18,37.28,37.17,37.22,41321.0,30.613,30.6953,30.6047,30.6459,41321.0
2019-04-30 13:50:00,37.22,37.23,37.17,37.2,34670.0,30.6459,30.6542,30.6047,30.6295,34670.0
2019-04-30 14:00:00,37.2,37.24,37.17,37.2,50350.0,30.6295,30.6624,30.6047,30.6295,50350.0
2019-04-30 14:10:00,37.19,37.24,37.11,37.15,79868.0,30.6212,30.6624,30.5553,30.5883,79868.0
2019-04-30 14:20:00,37.15,37.19,37.12,37.15,30751.0,30.5883,30.6212,30.5636,30.5883,30751.0
2019-04-30 14:30:00,37.15,37.16,37.1,37.11,41965.0,30.5883,30.5965,30.5471,30.5553,41965.0
2019-04-30 14:40:00,37.12,37.13,36.97,37.02,56883.0,30.5636,30.5718,30.4401,30.4812,56883.0
2019-04-30 14:50:00,37.02,37.12,37.01,37.06,43049.0,30.4812,30.5636,30.473,30.5142,43049.0
2019-04-30 15:00:00,37.06,37.16,37.05,37.15,31694.0,30.5142,30.5965,30.5059,30.5883,31694.0
2019-04-30 15:10:00,37.15,37.17,37.09,37.11,29731.0,30.5883,30.6047,30.5389,30.5553,29731.0
2019-04-30 15:20:00,37.1,37.13,37.08,37.09,42055.0,30.5471,30.5718,30.5306,30.5389,42055.0
2019-04-30 15:30:00,37.09,37.16,37.07,37.15,72840.0,30.5389,30.5965,30.5224,30.5883,72840.0
2019-04-30 15:40:00,37.15,37.15,37.07,37.1,130899.0,30.5883,30.5883,30.5224,30.5471,130899.0
2019-04-30 15:50:00,37.1,37.11,36.97,36.98,281094.0,30.5471,30.5553,30.4401,30.4483,281094.0
2019-05-01 09:30:00,37.07,37.29,36.69,36.7,17791.0,30.5224,30.7036,30.2095,30.2178,17791.0
2019-05-01 09:40:00,36.75,36.82,36.59,36.78,23788.0,30.2589,30.3166,30.1272,30.2836,23788.0
2019-05-01 09:50:00,36.79,36.79,36.54,36.54,30621.0,30.2919,30.2919,30.086,30.086,30621.0
2019-05-01 10:00:00,36.53,36.61,36.42,36.43,23693.0,30.0778,30.1437,29.9872,29.9955,23693.0
2019-05-01 10:10:00,36.44,36.55,36.42,36.54,17893.0,30.0037,30.0943,29.9872,30.086,17893.0
2019-05-01 10:20:00,36.54,36.55,36.48,36.48,25456.0,30.086,30.0943,30.0366,30.0366,25456.0
2019-05-01 10:30:00,36.48,36.5,36.42,36.48,28313.0,30.0366,30.0531,29.9872,30.0366,28313.0
2019-05-01 10:40:00,36.48,36.62,36.42,36.42,27822.0,30.0366,30.1519,29.9872,29.9872,27822.0
2019-05-01 10:50:00,36.43,36.47,36.37,36.44,19544.0,29.9955,30.0284,29.9461,30.0037,19544.0
2019-05-01 11:00:00,36.43,36.51,36.42,36.47,17510.0,29.9955,30.0613,29.9872,30.0284,17510.0
2019-05-01 11:10:00,36.48,36.48,36.42,36.42,9516.0,30.0366,30.0366,29.9872,29.9872,9516.0
2019-05-01 11:20:00,36.42,36.43,36.29,36.3,31219.0,29.9872,29.9955,29.8802,29.8884,31219.0
2019-05-01 11:30:00,36.3,36.37,36.29,36.34,11260.0,29.8884,29.9461,29.8802,29.9213,11260.0
2019-05-01 11:40:00,36.33,36.38,36.32,36.35,14501.0,29.9131,29.9543,29.9049,29.9296,14501.0
2019-05-01 11:50:00,36.34,36.47,36.33,36.44,68560.0,29.9213,30.0284,29.9131,30.0037,68560.0
2019-05-01 12:00:00,36.44,36.45,36.36,36.37,18841.0,30.0037,30.0119,29.9378,29.9461,18841.0
2019-05-01 12:10:00,36.36,36.36,36.27,36.28,13768.0,29.9378,29.9378,29.8637,29.8719,13768.0
2019-05-01 12:20:00,36.27,36.31,36.24,36.27,11455.0,29.8637,29.8966,29.839,29.8637,11455.0
2019-05-01 12:30:00,36.27,36.3,36.21,36.21,19536.0,29.8637,29.8884,29.8143,29.8143,19536.0
2019-05-01 12:40:00,36.2,36.23,36.15,36.2,22078.0,29.8061,29.8308,29.7649,29.8061,22078.0
2019-05-01 12:50:00,36.18,36.23,36.17,36.23,20094.0,29.7896,29.8308,29.7814,29.8308,20094.0
2019-05-01 13:00:00,36.23,36.34,36.21,36.22,85571.0,29.8308,29.9213,29.8143,29.8225,85571.0
2019-05-01 13:10:00,36.23,36.27,36.2,36.24,15804.0,29.8308,29.8637,29.8061,29.839,15804.0
2019-05-01 13:20:00,36.24,36.27,36.21,36.26,17871.0,29.839,29.8637,29.8143,29.8555,17871.0
2019-05-01 13:30:00,36.27,36.33,36.24,36.29,34570.0,29.8637,29.9131,29.839,29.8802,34570.0
2019-05-01 13:40:00,36.29,36.32,36.27,36.28,16031.0,29.8802,29.9049,29.8637,29.8719,16031.0
2019-05-01 13:50:00,36.29,36.31,36.25,36.27,14221.0,29.8802,29.8966,29.8472,29.8637,14221.0
2019-05-01 14:00:00,36.28,36.35,36.24,36.32,27400.0,29.8719,29.9296,29.839,29.9049,27400.0
2019-05-01 14:10:00,36.32,36.33,36.23,36.27,25133.0,29.9049,29.9131,29.8308,29.8637,25133.0
2019-05-01 14:20:00,36.27,36.3,36.24,36.25,25298.0,29.8637,29.8884,29.839,29.8472,25298.0
2019-05-01 14:30:00,36.24,36.26,36.11,36.12,29492.0,29.839,29.8555,29.732,29.7402,29492.0
2019-05-01 14:40:00,36.12,36.21,36.06,36.16,53312.0,29.7402,29.8143,29.6908,29.7731,53312.0
2019-05-01 14:50:00,36.16,36.24,36.13,36.2,26322.0,29.7731,29.839,29.7484,29.8061,26322.0
2019-05-01 15:00:00,36.2,36.2,36.08,36.11,45456.0,29.8061,29.8061,29.7073,29.732,45456.0
2019-05-01 15:10:00,36.13,36.2,36.08,36.2,57900.0,29.7484,29.8061,29.7073,29.8061,57900.0
2019-05-01 15:20:00,36.2,36.2,36.07,36.09,47475.0,29.8061,29.8061,29.699,29.7155,47475.0
2019-05-01 15:30:00,36.09,36.14,36.04,36.08,76142.0,29.7155,29.7567,29.6743,29.7073,76142.0
2019-05-01 15:40:00,36.09,36.11,36.0,36.01,107879.0,29.7155,29.732,29.6414,29.6496,107879.0
2019-05-01 15:50:00,36.02,36.02,35.85,35.87,249912.0,29.6579,29.6579,29.5179,29.5344,249912.0
2019-05-02 09:30:00,36.25,36.33,36.15,36.25,169057.0,29.8472,29.9131,29.7649,29.8472,169057.0
2019-05-02 09:40:00,36.3,36.32,35.4,35.77,115159.0,29.8884,29.9049,29.1474,29.452,115159.0
2019-05-02 09:50:00,35.73,35.97,35.64,35.94,56478.0,29.4191,29.6167,29.345,29.592,56478.0
2019-05-02 10:00:00,35.93,36.08,35.86,36.08,102039.0,29.5838,29.7073,29.5261,29.7073,102039.0
2019-05-02 10:10:00,36.1,36.21,36.05,36.07,36386.0,29.7237,29.8143,29.6826,29.699,36386.0
2019-05-02 10:20:00,36.06,36.09,36.0,36.03,18563.0,29.6908,29.7155,29.6414,29.6661,18563.0
2019-05-02 10:30:00,36.04,36.11,36.03,36.09,48712.0,29.6743,29.732,29.6661,29.7155,48712.0
2019-05-02 10:40:00,36.09,36.11,36.04,36.05,27001.0,29.7155,29.732,29.6743,29.6826,27001.0
2019-05-02 10:50:00,36.05,36.07,36.01,36.05,39563.0,29.6826,29.699,29.6496,29.6826,39563.0
2019-05-02 11:00:00,36.05,36.06,36.01,36.04,35284.0,29.6826,29.6908,29.6496,29.6743,35284.0
2019-05-02 11:10:00,36.05,36.05,36.0,36.02,48404.0,29.6826,29.6826,29.6414,29.6579,48404.0
2019-05-02 11:20:00,36.01,36.06,35.99,36.0,113309.0,29.6496,29.6908,29.6332,29.6414,113309.0
2019-05-02 11:30:00,35.99,36.15,35.92,36.05,86205.0,29.6332,29.7649,29.5755,29.6826,86205.0
2019-05-02 11:40:00,36.05,36.1,36.01,36.09,16190.0,29.6826,29.7237,29.6496,29.7155,16190.0
2019-05-02 11:50:00,36.09,36.09,36.01,36.04,32051.0,29.7155,29.7155,29.6496,29.6743,32051.0
2019-05-02 12:00:00,36.05,36.08,36.02,36.05,30902.0,29.6826,29.7073,29.6579,29.6826,30902.0
2019-05-02 12:10:00,36.05,36.05,36.0,36.02,124608.0,29.6826,29.6826,29.6414,29.6579,124608.0
2019-05-02 12:20:00,36.02,36.09,36.0,36.02,231671.0,29.6579,29.7155,29.6414,29.6579,231671.0
2019-05-02 12:30:00,36.02,36.09,36.02,36.06,40198.0,29.6579,29.7155,29.6579,29.6908,40198.0
2019-05-02 12:40:00,36.07,36.07,36.0,36.04,22023.0,29.699,29.699,29.6414,29.6743,22023.0
2019-05-02 12:50:00,36.04,36.05,35.98,36.0,40122.0,29.6743,29.6826,29.6249,29.6414,40122.0
2019-05-02 13:00:00,36.0,36.03,35.98,36.02,28650.0,29.6414,29.6661,29.6249,29.6579,28650.0
2019-05-02 13:10:00,36.02,36.06,35.98,36.03,34869.0,29.6579,29.6908,29.6249,29.6661,34869.0
2019-05-02 13:20:00,36.03,36.06,36.01,36.04,73730.0,29.6661,29.6908,29.6496,29.6743,73730.0
2019-05-02 13:30:00,36.04,36.06,36.01,36.04,73284.0,29.6743,29.6908,29.6496,29.6743,73284.0
2019-05-02 13:40:00,36.04,36.04,36.02,36.03,16771.0,29.6743,29.6743,29.6579,29.6661,16771.0
2019-05-02 13:50:00,36.03,36.08,36.03,36.04,50941.0,29.6661,29.7073,29.6661,29.6743,50941.0
2019-05-02 14:00:00,36.04,36.06,35.99,36.0,25873.0,29.6743,29.6908,29.6332,29.6414,25873.0
2019-05-02 14:10:00,36.01,36.04,35.99,36.04,24138.0,29.6496,29.6743,29.6332,29.6743,24138.0
2019-05-02 14:20:00,36.04,36.07,36.0,36.01,26537.0,29.6743,29.699,29.6414,29.6496,26537.0
2019-05-02 14:30:00,36.02,36.06,36.01,36.03,29503.0,29.6579,29.6908,29.6496,29.6661,29503.0
2019-05-02 14:40:00,36.04,36.06,36.0,36.03,31339.0,29.6743,29.6908,29.6414,29.6661,31339.0
2019-05-02 14:50:00,36.04,36.07,36.01,36.05,38179.0,29.6743,29.699,29.6496,29.6826,38179.0
2019-05-02 15:00:00,36.05,36.06,35.99,36.01,50014.0,29.6826,29.6908,29.6332,29.6496,50014.0
2019-05-02 15:10:00,36.01,36.05,35.97,36.04,55026.0,29.6496,29.6826,29.6167,29.6743,55026.0
2019-05-02 15:20:00,36.03,36.05,35.99,36.02,48776.0,29.6661,29.6826,29.6332,29.6579,48776.0
2019-05-02 15:30:00,36.02,36.07,36.0,36.01,62217.0,29.6579,29.699,29.6414,29.6496,62217.0
2019-05-02 15:40:00,36.01,36.02,35.97,36.01,140554.0,29.6496,29.6579,29.6167,29.6496,140554.0
2019-05-02 15:50:00,36.01,36.06,35.92,36.03,190221.0,29.6496,29.6908,29.5755,29.6661,190221.0
2019-05-03 09:30:00,36.1,36.36,35.98,36.04,22777.0,29.7237,29.9378,29.6249,29.6743,22777.0
2019-05-03 09:40:00,36.05,36.2,36.01,36.01,19443.0,29.6826,29.8061,29.6496,29.6496,19443.0
2019-05-03 09:50:00,36.04,36.19,35.92,36.14,34392.0,29.6743,29.7978,29.5755,29.7567,34392.0
2019-05-03 10:00:00,36.15,36.31,36.14,36.23,31416.0,29.7649,29.8966,29.7567,29.8308,31416.0
2019-05-03 10:10:00,36.22,36.25,36.17,36.23,49264.0,29.8225,29.8472,29.7814,29.8308,49264.0
2019-05-03 10:20:00,36.23,36.24,36.17,36.18,37237.0,29.8308,29.839,29.7814,29.7896,37237.0
2019-05-03 10:30:00,36.18,36.25,36.16,36.2,30527.0,29.7896,29.8472,29.7731,29.8061,30527.0
2019-05-03 10:40:00,36.19,36.23,36.17,36.21,42445.0,29.7978,29.8308,29.7814,29.8143,42445.0
2019-05-03 10:50:00,36.21,36.27,36.18,36.25,13614.0,29.8143,29.8637,29.7896,29.8472,13614.0
2019-05-03 11:00:00,36.26,36.26,36.19,36.21,67609.0,29.8555,29.8555,29.7978,29.8143,67609.0
2019-05-03 11:10:00,36.21,36.26,36.15,36.16,19805.0,29.8143,29.8555,29.7649,29.7731,19805.0
2019-05-03 11:20:00,36.15,36.25,36.13,36.21,13634.0,29.7649,29.8472,29.7484,29.8143,13634.0
2019-05-03 11:30:00,36.23,36.25,36.21,36.23,14746.0,29.8308,29.8472,29.8143,29.8308,14746.0
2019-05-03 11:40:00,36.23,36.26,36.17,36.18,14326.0,29.8308,29.8555,29.7814,29.7896,14326.0
2019-05-03 11:50:00,36.17,36.18,36.1,36.13,40975.0,29.7814,29.7896,29.7237,29.7484,40975.0
2019-05-03 12:00:00,36.13,36.2,36.12,36.18,21703.0,29.7484,29.8061,29.7402,29.7896,21703.0
2019-05-03 12:10:00,36.16,36.2,36.15,36.17,13962.0,29.7731,29.8061,29.7649,29.7814,13962.0
2019-05-03 12:20:00,36.17,36.17,36.14,36.16,49044.0,29.7814,29.7814,29.7567,29.7731,49044.0
2019-05-03 12:30:00,36.16,36.19,36.13,36.13,77448.0,29.7731,29.7978,29.7484,29.7484,77448.0
2019-05-03 12:40:00,36.13,36.16,36.11,36.12,46879.0,29.7484,29.7731,29.732,29.7402,46879.0
2019-05-03 12:50:00,36.12,36.22,36.11,36.22,25959.0,29.7402,29.8225,29.732,29.8225,25959.0
2019-05-03 13:00:00,36.22,36.23,36.17,36.18,29046.0,29.8225,29.8308,29.7814,29.7896,29046.0
2019-05-03 13:10:00,36.18,36.31,36.18,36.3,23165.0,29.7896,29.8966,29.7896,29.8884,23165.0
2019-05-03 13:20:00,36.3,36.33,36.21,36.25,26565.0,29.8884,29.9131,29.8143,29.8472,26565.0
2019-05-03 13:30:00,36.25,36.31,36.23,36.3,22479.0,29.8472,29.8966,29.8308,29.8884,22479.0
2019-05-03 13:40:00,36.3,36.32,36.28,36.3,27232.0,29.8884,29.9049,29.8719,29.8884,27232.0
2019-05-03 13:50:00,36.3,36.3,36.25,36.29,17527.0,29.8884,29.8884,29.8472,29.8802,17527.0
2019-05-03 14:00:00,36.29,36.31,36.27,36.28,25877.0,29.8802,29.8966,29.8637,29.8719,25877.0
2019-05-03 14:10:00,36.29,36.43,36.27,36.36,57374.0,29.8802,29.9955,29.8637,29.9378,57374.0
2019-05-03 14:20:00,36.35,36.35,36.28,36.29,23306.0,29.9296,29.9296,29.8719,29.8802,23306.0
2019-05-03 14:30:00,36.29,36.29,36.24,36.29,16953.0,29.8802,29.8802,29.839,29.8802,16953.0
2019-05-03 14:40:00,36.28,36.47,36.28,36.44,25726.0,29.8719,30.0284,29.8719,30.0037,25726.0
2019-05-03 14:50:00,36.44,36.45,36.4,36.43,16723.0,30.0037,30.0119,29.9708,29.9955,16723.0
2019-05-03 15:00:00,36.42,36.45,36.37,36.43,28003.0,29.9872,30.0119,29.9461,29.9955,28003.0
2019-05-03 15:10:00,36.43,36.47,36.41,36.44,24446.0,29.9955,30.0284,29.979,30.0037,24446.0
2019-05-03 15:20:00,36.44,36.46,36.41,36.45,27956.0,30.0037,30.0202,29.979,30.0119,27956.0
2019-05-03 15:30:00,36.45,36.52,36.42,36.51,54597.0,30.0119,30.0696,29.9872,30.0613,54597.0
2019-05-03 15:40:00,36.51,36.52,36.46,36.49,126445.0,30.0613,30.0696,30.0202,30.0449,126445.0
2019-05-03 15:50:00,36.48,36.53,36.43,36.48,198863.0,30.0366,30.0778,29.9955,30.0366,198863.0
2019-05-06 09:30:00,36.04,36.48,35.78,36.38,38154.0,29.6743,30.0366,29.4603,29.9543,38154.0
2019-05-06 09:40:00,36.35,36.46,36.27,36.36,22406.0,29.9296,30.0202,29.8637,29.9378,22406.0
2019-05-06 09:50:00,36.32,36.32,36.04,36.19,49431.0,29.9049,29.9049,29.6743,29.7978,49431.0
2019-05-06 10:00:00,36.19,36.19,36.03,36.03,45172.0,29.7978,29.7978,29.6661,29.6661,45172.0
2019-05-06 10:10:00,36.03,36.24,36.01,36.23,43319.0,29.6661,29.839,29.6496,29.8308,43319.0
2019-05-06 10:20:00,36.23,36.27,36.17,36.17,30136.0,29.8308,29.8637,29.7814,29.7814,30136.0
2019-05-06 10:30:00,36.2,36.2,35.88,35.97,47148.0,29.8061,29.8061,29.5426,29.6167,47148.0
2019-05-06 10:40:00,35.95,36.0,35.86,36.0,25641.0,29.6002,29.6414,29.5261,29.6414,25641.0
2019-05-06 10:50:00,36.02,36.1,36.01,36.08,21938.0,29.6579,29.7237,29.6496,29.7073,21938.0
2019-05-06 11:00:00,36.09,36.09,35.87,35.93,27264.0,29.7155,29.7155,29.5344,29.5838,27264.0
2019-05-06 11:10:00,35.93,36.11,35.91,36.11,32039.0,29.5838,29.732,29.5673,29.732,32039.0
2019-05-06 11:20:00,36.14,36.14,36.05,36.08,21891.0,29.7567,29.7567,29.6826,29.7073,21891.0
2019-05-06 11:30:00,36.09,36.11,35.94,35.94,31659.0,29.7155,29.732,29.592,29.592,31659.0
2019-05-06 11:40:00,35.96,36.0,35.91,35.91,29366.0,29.6085,29.6414,29.5673,29.5673,29366.0
2019-05-06 11:50:00,35.89,35.98,35.87,35.89,17288.0,29.5508,29.6249,29.5344,29.5508,17288.0
2019-05-06 12:00:00,35.9,35.96,35.85,35.91,33430.0,29.5591,29.6085,29.5179,29.5673,33430.0
2019-05-06 12:10:00,35.92,36.02,35.91,36.0,30244.0,29.5755,29.6579,29.5673,29.6414,30244.0
2019-05-06 12:20:00,36.0,36.04,35.96,35.98,12319.0,29.6414,29.6743,29.6085,29.6249,12319.0
2019-05-06 12:30:00,35.97,36.08,35.95,36.06,23828.0,29.6167,29.7073,29.6002,29.6908,23828.0
2019-05-06 12:40:00,36.05,36.09,36.0,36.07,16490.0,29.6826,29.7155,29.6414,29.699,16490.0
2019-05-06 12:50:00,36.07,36.16,36.04,36.04,30059.0,29.699,29.7731,29.6743,29.6743,30059.0
2019-05-06 13:00:00,36.05,36.1,35.98,36.05,20802.0,29.6826,29.7237,29.6249,29.6826,20802.0
2019-05-06 13:10:00,36.06,36.18,36.05,36.16,21092.0,29.6908,29.7896,29.6826,29.7731,21092.0
2019-05-06 13:20:00,36.16,36.2,36.12,36.19,11562.0,29.7731,29.8061,29.7402,29.7978,11562.0
2019-05-06 13:30:00,36.19,36.23,36.17,36.21,26153.0,29.7978,29.8308,29.7814,29.8143,26153.0
2019-05-06 13:40:00,36.21,36.22,36.11,36.14,28061.0,29.8143,29.8225,29.732,29.7567,28061.0
2019-05-06 13:50:00,36.14,36.18,36.14,36.16,24821.0,29.7567,29.7896,29.7567,29.7731,24821.0
2019-05-06 14:00:00,36.16,36.17,36.05,36.1,16737.0,29.7731,29.7814,29.6826,29.7237,16737.0
2019-05-06 14:10:00,36.1,36.12,36.07,36.08,20046.0,29.7237,29.7402,29.699,29.7073,20046.0
2019-05-06 14:20:00,36.07,36.11,36.03,36.09,24988.0,29.699,29.732,29.6661,29.7155,24988.0
2019-05-06 14:30:00,36.09,36.14,36.08,36.13,17669.0,29.7155,29.7567,29.7073,29.7484,17669.0
2019-05-06 14:40:00,36.13,36.25,36.13,36.23,35935.0,29.7484,29.8472,29.7484,29.8308,35935.0
2019-05-06 14:50:00,36.24,36.3,36.23,36.28,35779.0,29.839,29.8884,29.8308,29.8719,35779.0
2019-05-06 15:00:00,36.29,36.31,36.21,36.22,26932.0,29.8802,29.8966,29.8143,29.8225,26932.0
2019-05-06 15:10:00,36.22,36.25,36.19,36.23,30538.0,29.8225,29.8472,29.7978,29.8308,30538.0
2019-05-06 15:20:00,36.23,36.25,36.22,36.23,18683.0,29.8308,29.8472,29.8225,29.8308,18683.0
2019-05-06 15:30:00,36.23,36.23,36.18,36.19,41108.0,29.8308,29.8308,29.7896,29.7978,41108.0
2019-05-06 15:40:00,36.19,36.2,36.11,36.16,64783.0,29.7978,29.8061,29.732,29.7731,64783.0
2019-05-06 15:50:00,36.15,36.16,36.04,36.05,185917.0,29.7649,29.7731,29.6743,29.6826,185917.0
2019-05-07 09:30:00,35.75,36.14,35.75,36.03,32810.0,29.4356,29.7567,29.4356,29.6661,32810.0
2019-05-07 09:40:00,36.04,36.2,35.96,36.09,87433.0,29.6743,29.8061,29.6085,29.7155,87433.0
2019-05-07 09:50:00,36.09,36.18,36.04,36.09,65621.0,29.7155,29.7896,29.6743,29.7155,65621.0
2019-05-07 10:00:00,36.08,36.12,35.95,35.97,64984.0,29.7073,29.7402,29.6002,29.6167,64984.0
2019-05-07 10:10:00,35.98,35.98,35.91,35.98,25611.0,29.6249,29.6249,29.5673,29.6249,25611.0
2019-05-07 10:20:00,35.98,36.04,35.97,36.03,18200.0,29.6249,29.6743,29.6167,29.6661,18200.0
2019-05-07 10:30:00,36.03,36.06,35.96,35.96,35081.0,29.6661,29.6908,29.6085,29.6085,35081.0
2019-05-07 10:40:00,35.96,35.96,35.86,35.88,30510.0,29.6085,29.6085,29.5261,29.5426,30510.0
2019-05-07 10:50:00,35.88,36.06,35.87,35.99,92121.0,29.5426,29.6908,29.5344,29.6332,92121.0
2019-05-07 11:00:00,35.99,36.0,35.92,35.99,30253.0,29.6332,29.6414,29.5755,29.6332,30253.0
2019-05-07 11:10:00,36.02,36.03,35.87,35.87,23225.0,29.6579,29.6661,29.5344,29.5344,23225.0
2019-05-07 11:20:00,35.86,35.86,35.76,35.8,44311.0,29.5261,29.5261,29.4438,29.4767,44311.0
2019-05-07 11:30:00,35.8,35.88,35.77,35.79,27472.0,29.4767,29.5426,29.452,29.4685,27472.0
2019-05-07 11:40:00,35.8,35.83,35.76,35.81,26058.0,29.4767,29.5014,29.4438,29.485,26058.0
2019-05-07 11:50:00,35.81,35.92,35.76,35.92,23434.0,29.485,29.5755,29.4438,29.5755,23434.0
2019-05-07 12:00:00,35.91,35.91,35.79,35.83,23737.0,29.5673,29.5673,29.4685,29.5014,23737.0
2019-05-07 12:10:00,35.84,35.97,35.82,35.95,34283.0,29.5097,29.6167,29.4932,29.6002,34283.0
2019-05-07 12:20:00,35.95,36.2,35.95,36.19,33284.0,29.6002,29.8061,29.6002,29.7978,33284.0
2019-05-07 12:30:00,36.18,36.27,36.18,36.21,34095.0,29.7896,29.8637,29.7896,29.8143,34095.0
2019-05-07 12:40:00,36.21,36.22,36.13,36.21,35156.0,29.8143,29.8225,29.7484,29.8143,35156.0
2019-05-07 12:50:00,36.21,36.28,36.18,36.18,41596.0,29.8143,29.8719,29.7896,29.7896,41596.0
2019-05-07 13:00:00,36.18,36.21,36.1,36.12,20711.0,29.7896,29.8143,29.7237,29.7402,20711.0
2019-05-07 13:10:00,36.11,36.14,36.07,36.12,26364.0,29.732,29.7567,29.699,29.7402,26364.0
2019-05-07 13:20:00,36.12,36.15,36.03,36.04,34539.0,29.7402,29.7649,29.6661,29.6743,34539.0
2019-05-07 13:30:00,36.03,36.12,36.01,36.12,27191.0,29.6661,29.7402,29.6496,29.7402,27191.0
2019-05-07 13:40:00,36.11,36.19,36.07,36.19,45123.0,29.732,29.7978,29.699,29.7978,45123.0
2019-05-07 13:50:00,36.18,36.26,36.17,36.26,23037.0,29.7896,29.8555,29.7814,29.8555,23037.0
2019-05-07 14:00:00,36.26,36.28,36.11,36.15,31868.0,29.8555,29.8719,29.732,29.7649,31868.0
2019-05-07 14:10:00,36.15,36.17,36.08,36.12,23196.0,29.7649,29.7814,29.7073,29.7402,23196.0
2019-05-07 14:20:00,36.1,36.13,36.09,36.09,33798.0,29.7237,29.7484,29.7155,29.7155,33798.0
2019-05-07 14:30:00,36.09,36.11,35.88,35.91,37752.0,29.7155,29.732,29.5426,29.5673,37752.0
2019-05-07 14:40:00,35.91,35.91,35.8,35.81,32128.0,29.5673,29.5673,29.4767,29.485,32128.0
2019-05-07 14:50:00,35.8,36.04,35.8,36.01,37418.0,29.4767,29.6743,29.4767,29.6496,37418.0
2019-05-07 15:00:00,36.01,36.01,35.86,35.94,29299.0,29.6496,29.6496,29.5261,29.592,29299.0
2019-05-07 15:10:00,35.93,36.03,35.91,36.02,30345.0,29.5838,29.6661,29.5673,29.6579,30345.0
2019-05-07 15:20:00,36.02,36.04,35.96,35.99,40598.0,29.6579,29.6743,29.6085,29.6332,40598.0
2019-05-07 15:30:00,35.99,36.0,35.89,35.92,100605.0,29.6332,29.6414,29.5508,29.5755,100605.0
2019-05-07 15:40:00,35.92,36.09,35.92,36.07,100099.0,29.5755,29.7155,29.5755,29.699,100099.0
2019-05-07 15:50:00,36.07,36.07,35.84,35.84,465386.0,29.699,29.699,29.5097,29.5097,465386.0
2019-05-08 09:30:00,35.68,35.88,35.26,35.45,50073.0,29.3779,29.5426,29.0321,29.1885,50073.0
2019-05-08 09:40:00,35.41,35.72,35.38,35.66,28722.0,29.1556,29.4109,29.1309,29.3615,28722.0
2019-05-08 09:50:00,35.67,35.69,35.52,35.58,34076.0,29.3697,29.3862,29.2462,29.2956,34076.0
2019-05-08 10:00:00,35.63,35.86,35.63,35.79,17478.0,29.3368,29.5261,29.3368,29.4685,17478.0
2019-05-08 10:10:00,35.78,35.95,35.77,35.92,22579.0,29.4603,29.6002,29.452,29.5755,22579.0
2019-05-08 10:20:00,35.93,35.95,35.8,35.8,11335.0,29.5838,29.6002,29.4767,29.4767,11335.0
2019-05-08 10:30:00,35.8,35.81,35.74,35.78,10449.0,29.4767,29.485,29.4273,29.4603,10449.0
2019-05-08 10:40:00,35.78,35.88,35.72,35.8,16152.0,29.4603,29.5426,29.4109,29.4767,16152.0
2019-05-08 10:50:00,35.82,35.84,35.73,35.84,13684.0,29.4932,29.5097,29.4191,29.5097,13684.0
2019-05-08 11:00:00,35.87,36.06,35.86,35.97,17907.0,29.5344,29.6908,29.5261,29.6167,17907.0
2019-05-08 11:10:00,35.99,36.26,35.99,36.22,10229.0,29.6332,29.8555,29.6332,29.8225,10229.0
2019-05-08 11:20:00,36.21,36.23,36.12,36.16,14591.0,29.8143,29.8308,29.7402,29.7731,14591.0
2019-05-08 11:30:00,36.16,36.21,36.01,36.03,11560.0,29.7731,29.8143,29.6496,29.6661,11560.0
2019-05-08 11:40:00,36.04,36.15,36.01,36.14,8800.0,29.6743,29.7649,29.6496,29.7567,8800.0
2019-05-08 11:50:00,36.14,36.19,36.11,36.12,11127.0,29.7567,29.7978,29.732,29.7402,11127.0
2019-05-08 12:00:00,36.1,36.14,36.04,36.04,8519.0,29.7237,29.7567,29.6743,29.6743,8519.0
2019-05-08 12:10:00,36.03,36.05,35.96,36.02,9803.0,29.6661,29.6826,29.6085,29.6579,9803.0
2019-05-08 12:20:00,36.03,36.09,36.02,36.09,7066.0,29.6661,29.7155,29.6579,29.7155,7066.0
2019-05-08 12:30:00,36.08,36.11,36.06,36.08,7106.0,29.7073,29.732,29.6908,29.7073,7106.0
2019-05-08 12:40:00,36.07,36.13,36.07,36.07,8800.0,29.699,29.7484,29.699,29.699,8800.0
2019-05-08 12:50:00,36.08,36.1,36.04,36.06,11660.0,29.7073,29.7237,29.6743,29.6908,11660.0
2019-05-08 13:00:00,36.06,36.11,36.06,36.09,10015.0,29.6908,29.732,29.6908,29.7155,10015.0
2019-05-08 13:10:00,36.08,36.09,36.03,36.04,6700.0,29.7073,29.7155,29.6661,29.6743,6700.0
2019-05-08 13:20:00,36.04,36.06,36.02,36.04,11884.0,29.6743,29.6908,29.6579,29.6743,11884.0
2019-05-08 13:30:00,36.02,36.08,36.01,36.02,7364.0,29.6579,29.7073,29.6496,29.6579,7364.0
2019-05-08 13:40:00,36.02,36.05,36.0,36.04,8904.0,29.6579,29.6826,29.6414,29.6743,8904.0
2019-05-08 13:50:00,36.05,36.06,36.0,36.04,6269.0,29.6826,29.6908,29.6414,29.6743,6269.0
2019-05-08 14:00:00,36.04,36.06,35.99,36.03,7400.0,29.6743,29.6908,29.6332,29.6661,7400.0
2019-05-08 14:10:00,36.03,36.03,35.95,35.99,10841.0,29.6661,29.6661,29.6002,29.6332,10841.0
2019-05-08 14:20:00,36.0,36.09,35.98,36.09,11553.0,29.6414,29.7155,29.6249,29.7155,11553.0
2019-05-08 14:30:00,36.08,36.1,36.06,36.06,5801.0,29.7073,29.7237,29.6908,29.6908,5801.0
2019-05-08 14:40:00,36.08,36.12,36.04,36.11,16561.0,29.7073,29.7402,29.6743,29.732,16561.0
2019-05-08 14:50:00,36.1,36.14,36.08,36.13,12558.0,29.7237,29.7567,29.7073,29.7484,12558.0
2019-05-08 15:00:00,36.13,36.18,36.08,36.11,27535.0,29.7484,29.7896,29.7073,29.732,27535.0
2019-05-08 15:10:00,36.11,36.12,36.07,36.1,24024.0,29.732,29.7402,29.699,29.7237,24024.0
2019-05-08 15:20:00,36.1,36.16,36.1,36.11,28446.0,29.7237,29.7731,29.7237,29.732,28446.0
2019-05-08 15:30:00,36.11,36.15,36.07,36.08,42243.0,29.732,29.7649,29.699,29.7073,42243.0
2019-05-08 15:40:00,36.08,36.08,35.93,35.97,80218.0,29.7073,29.7073,29.5838,29.6167,80218.0
2019-05-08 15:50:00,35.96,35.96,35.83,35.87,140860.0,29.6085,29.6085,29.5014,29.5344,140860.0
2019-05-09 09:30:00,35.63,35.84,35.59,35.69,27578.0,29.3368,29.5097,29.3038,29.3862,27578.0
2019-05-09 09:40:00,35.65,36.01,35.6,35.99,60550.0,29.3532,29.6496,29.3121,29.6332,60550.0
2019-05-09 09:50:00,35.99,36.04,35.77,35.98,30796.0,29.6332,29.6743,29.452,29.6249,30796.0
2019-05-09 10:00:00,35.98,36.1,35.98,36.06,26694.0,29.6249,29.7237,29.6249,29.6908,26694.0
2019-05-09 10:10:00,36.08,36.08,35.94,36.01,14411.0,29.7073,29.7073,29.592,29.6496,14411.0
2019-05-09 10:20:00,36.0,36.0,35.78,35.83,82843.0,29.6414,29.6414,29.4603,29.5014,82843.0
2019-05-09 10:30:00,35.81,35.93,35.78,35.85,25974.0,29.485,29.5838,29.4603,29.5179,25974.0
2019-05-09 10:40:00,35.86,35.94,35.75,35.8,48312.0,29.5261,29.592,29.4356,29.4767,48312.0
2019-05-09 10:50:00,35.81,35.88,35.71,35.74,62341.0,29.485,29.5426,29.4026,29.4273,62341.0
2019-05-09 11:00:00,35.73,35.83,35.7,35.83,27278.0,29.4191,29.5014,29.3944,29.5014,27278.0
2019-05-09 11:10:00,35.83,35.95,35.82,35.91,20151.0,29.5014,29.6002,29.4932,29.5673,20151.0
2019-05-09 11:20:00,35.91,35.94,35.86,35.88,20028.0,29.5673,29.592,29.5261,29.5426,20028.0
2019-05-09 11:30:00,35.89,36.01,35.89,35.97,19949.0,29.5508,29.6496,29.5508,29.6167,19949.0
2019-05-09 11:40:00,35.96,36.01,35.92,36.0,34375.0,29.6085,29.6496,29.5755,29.6414,34375.0
2019-05-09 11:50:00,36.03,36.12,35.98,36.03,26995.0,29.6661,29.7402,29.6249,29.6661,26995.0
2019-05-09 12:00:00,36.03,36.06,35.96,36.06,25491.0,29.6661,29.6908,29.6085,29.6908,25491.0
2019-05-09 12:10:00,36.06,36.12,36.04,36.1,13961.0,29.6908,29.7402,29.6743,29.7237,13961.0
2019-05-09 12:20:00,36.1,36.13,36.04,36.12,18373.0,29.7237,29.7484,29.6743,29.7402,18373.0
2019-05-09 12:30:00,36.11,36.18,36.11,36.17,27759.0,29.732,29.7896,29.732,29.7814,27759.0
2019-05-09 12:40:00,36.16,36.24,36.13,36.17,33296.0,29.7731,29.839,29.7484,29.7814,33296.0
2019-05-09 12:50:00,36.17,36.27,36.16,36.21,29812.0,29.7814,29.8637,29.7731,29.8143,29812.0
2019-05-09 13:00:00,36.2,36.25,36.13,36.13,14850.0,29.8061,29.8472,29.7484,29.7484,14850.0
2019-05-09 13:10:00,36.14,36.16,36.06,36.07,22191.0,29.7567,29.7731,29.6908,29.699,22191.0
2019-05-09 13:20:00,36.08,36.11,36.03,36.08,16892.0,29.7073,29.732,29.6661,29.7073,16892.0
2019-05-09 13:30:00,36.09,36.18,36.08,36.18,15717.0,29.7155,29.7896,29.7073,29.7896,15717.0
2019-05-09 13:40:00,36.19,36.37,36.18,36.37,19637.0,29.7978,29.9461,29.7896,29.9461,19637.0
2019-05-09 13:50:00,36.37,36.38,36.24,36.28,24850.0,29.9461,29.9543,29.839,29.8719,24850.0
2019-05-09 14:00:00,36.29,36.32,36.18,36.21,17502.0,29.8802,29.9049,29.7896,29.8143,17502.0
2019-05-09 14:10:00,36.21,36.38,36.2,36.32,42218.0,29.8143,29.9543,29.8061,29.9049,42218.0
2019-05-09 14:20:00,36.32,36.36,36.28,36.32,23375.0,29.9049,29.9378,29.8719,29.9049,23375.0
2019-05-09 14:30:00,36.32,36.34,36.29,36.29,18959.0,29.9049,29.9213,29.8802,29.8802,18959.0
2019-05-09 14:40:00,36.3,36.33,36.22,36.23,25166.0,29.8884,29.9131,29.8225,29.8308,25166.0
2019-05-09 14:50:00,36.24,36.28,36.16,36.17,24381.0,29.839,29.8719,29.7731,29.7814,24381.0
2019-05-09 15:00:00,36.17,36.17,36.01,36.02,28665.0,29.7814,29.7814,29.6496,29.6579,28665.0
2019-05-09 15:10:00,36.02,36.09,36.02,36.09,24364.0,29.6579,29.7155,29.6579,29.7155,24364.0
2019-05-09 15:20:00,36.09,36.16,36.01,36.15,32313.0,29.7155,29.7731,29.6496,29.7649,32313.0
2019-05-09 15:30:00,36.16,36.29,36.15,36.2,46212.0,29.7731,29.8802,29.7649,29.8061,46212.0
2019-05-09 15:40:00,36.2,36.25,36.16,36.16,73380.0,29.8061,29.8472,29.7731,29.7731,73380.0
2019-05-09 15:50:00,36.16,36.24,36.13,36.17,216561.0,29.7731,29.839,29.7484,29.7814,216561.0
2019-05-10 09:30:00,36.02,36.39,36.02,36.31,29772.0,29.6579,29.9625,29.6579,29.8966,29772.0
2019-05-10 09:40:00,36.31,36.47,36.21,36.39,13597.0,29.8966,30.0284,29.8143,29.9625,13597.0
2019-05-10 09:50:00,36.39,36.41,36.13,36.13,28635.0,29.9625,29.979,29.7484,29.7484,28635.0
2019-05-10 10:00:00,36.14,36.15,35.94,35.97,41029.0,29.7567,29.7649,29.592,29.6167,41029.0
2019-05-10 10:10:00,35.98,36.0,35.74,35.76,41498.0,29.6249,29.6414,29.4273,29.4438,41498.0
2019-05-10 10:20:00,35.77,35.8,35.67,35.74,48298.0,29.452,29.4767,29.3697,29.4273,48298.0
2019-05-10 10:30:00,35.75,35.83,35.72,35.78,64060.0,29.4356,29.5014,29.4109,29.4603,64060.0
2019-05-10 10:40:00,35.77,35.87,35.68,35.77,40540.0,29.452,29.5344,29.3779,29.452,40540.0
2019-05-10 10:50:00,35.79,35.87,35.75,35.78,42624.0,29.4685,29.5344,29.4356,29.4603,42624.0
2019-05-10 11:00:00,35.78,35.8,35.68,35.74,25947.0,29.4603,29.4767,29.3779,29.4273,25947.0
2019-05-10 11:10:00,35.76,35.84,35.72,35.74,30740.0,29.4438,29.5097,29.4109,29.4273,30740.0
2019-05-10 11:20:00,35.74,35.79,35.67,35.67,37672.0,29.4273,29.4685,29.3697,29.3697,37672.0
2019-05-10 11:30:00,35.67,35.75,35.61,35.72,26621.0,29.3697,29.4356,29.3203,29.4109,26621.0
2019-05-10 11:40:00,35.72,35.73,35.59,35.65,28129.0,29.4109,29.4191,29.3038,29.3532,28129.0
2019-05-10 11:50:00,35.64,35.77,35.61,35.77,43632.0,29.345,29.452,29.3203,29.452,43632.0
2019-05-10 12:00:00,35.76,35.87,35.76,35.85,41354.0,29.4438,29.5344,29.4438,29.5179,41354.0
2019-05-10 12:10:00,35.85,36.07,35.84,36.05,33606.0,29.5179,29.699,29.5097,29.6826,33606.0
2019-05-10 12:20:00,36.06,36.11,36.01,36.1,21535.0,29.6908,29.732,29.6496,29.7237,21535.0
2019-05-10 12:30:00,36.12,36.2,36.08,36.16,29285.0,29.7402,29.8061,29.7073,29.7731,29285.0
2019-05-10 12:40:00,36.17,36.18,35.99,36.0,38346.0,29.7814,29.7896,29.6332,29.6414,38346.0
2019-05-10 12:50:00,36.01,36.22,36.0,36.19,28647.0,29.6496,29.8225,29.6414,29.7978,28647.0
2019-05-10 13:00:00,36.2,36.26,36.17,36.23,23989.0,29.8061,29.8555,29.7814,29.8308,23989.0
2019-05-10 13:10:00,36.23,36.37,36.22,36.35,31144.0,29.8308,29.9461,29.8225,29.9296,31144.0
2019-05-10 13:20:00,36.37,36.44,36.36,36.37,40114.0,29.9461,30.0037,29.9378,29.9461,40114.0
2019-05-10 13:30:00,36.38,36.42,36.32,36.35,24724.0,29.9543,29.9872,29.9049,29.9296,24724.0
2019-05-10 13:40:00,36.34,36.41,36.29,36.41,25502.0,29.9213,29.979,29.8802,29.979,25502.0
2019-05-10 13:50:00,36.41,36.45,36.36,36.41,19756.0,29.979,30.0119,29.9378,29.979,19756.0
2019-05-10 14:00:00,36.41,36.48,36.4,36.48,18121.0,29.979,30.0366,29.9708,30.0366,18121.0
2019-05-10 14:10:00,36.47,36.49,36.36,36.37,20602.0,30.0284,30.0449,29.9378,29.9461,20602.0
2019-05-10 14:20:00,36.37,36.44,36.37,36.43,17737.0,29.9461,30.0037,29.9461,29.9955,17737.0
2019-05-10 14:30:00,36.44,36.47,36.41,36.47,16919.0,30.0037,30.0284,29.979,30.0284,16919.0
2019-05-10 14:40:00,36.47,36.48,36.41,36.43,23909.0,30.0284,30.0366,29.979,29.9955,23909.0
2019-05-10 14:50:00,36.42,36.49,36.42,36.44,25717.0,29.9872,30.0449,29.9872,30.0037,25717.0
2019-05-10 15:00:00,36.45,36.53,36.44,36.5,21621.0,30.0119,30.0778,30.0037,30.0531,21621.0
2019-05-10 15:10:00,36.51,36.65,36.48,36.64,32471.0,30.0613,30.1766,30.0366,30.1684,32471.0
2019-05-10 15:20:00,36.64,36.75,36.64,36.69,49289.0,30.1684,30.2589,30.1684,30.2095,49289.0
2019-05-10 15:30:00,36.69,36.69,36.52,36.55,59261.0,30.2095,30.2095,30.0696,30.0943,59261.0
2019-05-10 15:40:00,36.54,36.57,36.47,36.48,79439.0,30.086,30.1107,30.0284,30.0366,79439.0
2019-05-10 15:50:00,36.48,36.57,36.44,36.56,137500.0,30.0366,30.1107,30.0037,30.1025,137500.0
2019-05-13 09:30:00,35.78,36.12,35.58,35.84,94098.0,29.4603,29.7402,29.2956,29.5097,94098.0
2019-05-13 09:40:00,35.84,36.06,35.76,35.95,83277.0,29.5097,29.6908,29.4438,29.6002,83277.0
2019-05-13 09:50:00,35.95,35.95,35.61,35.71,45619.0,29.6002,29.6002,29.3203,29.4026,45619.0
2019-05-13 10:00:00,35.71,35.71,35.37,35.43,32048.0,29.4026,29.4026,29.1227,29.1721,32048.0
2019-05-13 10:10:00,35.43,35.47,35.35,35.38,32068.0,29.1721,29.205,29.1062,29.1309,32068.0
2019-05-13 10:20:00,35.39,35.42,35.23,35.39,66678.0,29.1391,29.1638,29.0074,29.1391,66678.0
2019-05-13 10:30:00,35.4,35.58,35.33,35.42,39634.0,29.1474,29.2956,29.0897,29.1638,39634.0
2019-05-13 10:40:00,35.44,35.54,35.4,35.41,28265.0,29.1803,29.2627,29.1474,29.1556,28265.0
2019-05-13 10:50:00,35.4,35.47,35.3,35.47,33105.0,29.1474,29.205,29.065,29.205,33105.0
2019-05-13 11:00:00,35.51,35.59,35.42,35.47,37589.0,29.238,29.3038,29.1638,29.205,37589.0
2019-05-13 11:10:00,35.46,35.62,35.46,35.48,27921.0,29.1968,29.3285,29.1968,29.2132,27921.0
2019-05-13 11:20:00,35.5,35.66,35.48,35.54,29899.0,29.2297,29.3615,29.2132,29.2627,29899.0
2019-05-13 11:30:00,35.54,35.59,35.45,35.48,33017.0,29.2627,29.3038,29.1885,29.2132,33017.0
2019-05-13 11:40:00,35.49,35.5,35.39,35.39,17821.0,29.2215,29.2297,29.1391,29.1391,17821.0
2019-05-13 11:50:00,35.39,35.45,35.26,35.45,20925.0,29.1391,29.1885,29.0321,29.1885,20925.0
2019-05-13 12:00:00,35.45,35.45,35.32,35.37,21475.0,29.1885,29.1885,29.0815,29.1227,21475.0
2019-05-13 12:10:00,35.37,35.41,35.34,35.4,15224.0,29.1227,29.1556,29.098,29.1474,15224.0
2019-05-13 12:20:00,35.42,35.43,35.3,35.37,11814.0,29.1638,29.1721,29.065,29.1227,11814.0
2019-05-13 12:30:00,35.36,35.39,35.28,35.3,28090.0,29.1144,29.1391,29.0486,29.065,28090.0
2019-05-13 12:40:00,35.29,35.4,35.29,35.37,13680.0,29.0568,29.1474,29.0568,29.1227,13680.0
2019-05-13 12:50:00,35.38,35.39,35.24,35.29,34509.0,29.1309,29.1391,29.0156,29.0568,34509.0
2019-05-13 13:00:00,35.28,35.29,35.13,35.25,46423.0,29.0486,29.0568,28.9251,29.0239,46423.0
2019-05-13 13:10:00,35.25,35.37,35.24,35.33,18175.0,29.0239,29.1227,29.0156,29.0897,18175.0
2019-05-13 13:20:00,35.33,35.4,35.31,35.4,36283.0,29.0897,29.1474,29.0733,29.1474,36283.0
2019-05-13 13:30:00,35.4,35.55,35.38,35.51,21106.0,29.1474,29.2709,29.1309,29.238,21106.0
2019-05-13 13:40:00,35.53,35.59,35.52,35.56,11921.0,29.2544,29.3038,29.2462,29.2791,11921.0
2019-05-13 13:50:00,35.57,35.57,35.46,35.47,30775.0,29.2874,29.2874,29.1968,29.205,30775.0
2019-05-13 14:00:00,35.47,35.51,35.43,35.45,24896.0,29.205,29.238,29.1721,29.1885,24896.0
2019-05-13 14:10:00,35.44,35.44,35.34,35.37,18113.0,29.1803,29.1803,29.098,29.1227,18113.0
2019-05-13 14:20:00,35.37,35.51,35.36,35.49,42379.0,29.1227,29.238,29.1144,29.2215,42379.0
2019-05-13 14:30:00,35.49,35.51,35.42,35.45,29928.0,29.2215,29.238,29.1638,29.1885,29928.0
2019-05-13 14:40:00,35.44,35.6,35.35,35.56,79075.0,29.1803,29.3121,29.1062,29.2791,79075.0
2019-05-13 14:50:00,35.56,35.79,35.51,35.61,91308.0,29.2791,29.4685,29.238,29.3203,91308.0
2019-05-13 15:00:00,35.6,35.72,35.6,35.65,24031.0,29.3121,29.4109,29.3121,29.3532,24031.0
2019-05-13 15:10:00,35.65,35.7,35.6,35.61,21067.0,29.3532,29.3944,29.3121,29.3203,21067.0
2019-05-13 15:20:00,35.61,35.66,35.56,35.58,27826.0,29.3203,29.3615,29.2791,29.2956,27826.0
2019-05-13 15:30:00,35.58,35.59,35.51,35.54,39196.0,29.2956,29.3038,29.238,29.2627,39196.0
2019-05-13 15:40:00,35.54,35.71,35.54,35.7,71510.0,29.2627,29.4026,29.2627,29.3944,71510.0
2019-05-13 15:50:00,35.7,35.71,35.51,35.56,179781.0,29.3944,29.4026,29.238,29.2791,179781.0
2019-05-14 09:30:00,35.74,35.92,35.43,35.51,26910.0,29.4273,29.5755,29.1721,29.238,26910.0
2019-05-14 09:40:00,35.51,35.73,35.48,35.58,14488.0,29.238,29.4191,29.2132,29.2956,14488.0
2019-05-14 09:50:00,35.6,35.73,35.55,35.56,8007.0,29.3121,29.4191,29.2709,29.2791,8007.0
2019-05-14 10:00:00,35.57,35.61,35.43,35.49,13336.0,29.2874,29.3203,29.1721,29.2215,13336.0
2019-05-14 10:10:00,35.48,35.48,35.31,35.37,9325.0,29.2132,29.2132,29.0733,29.1227,9325.0
2019-05-14 10:20:00,35.37,35.44,35.17,35.23,49656.0,29.1227,29.1803,28.958,29.0074,49656.0
2019-05-14 10:30:00,35.27,35.44,35.23,35.43,37160.0,29.0403,29.1803,29.0074,29.1721,37160.0
2019-05-14 10:40:00,35.44,35.71,35.42,35.6,49713.0,29.1803,29.4026,29.1638,29.3121,49713.0
2019-05-14 10:50:00,35.61,35.61,35.47,35.57,19910.0,29.3203,29.3203,29.205,29.2874,19910.0
2019-05-14 11:00:00,35.54,35.7,35.48,35.69,72614.0,29.2627,29.3944,29.2132,29.3862,72614.0
2019-05-14 11:10:00,35.7,35.74,35.6,35.63,58325.0,29.3944,29.4273,29.3121,29.3368,58325.0
2019-05-14 11:20:00,35.64,35.83,35.62,35.77,26618.0,29.345,29.5014,29.3285,29.452,26618.0
2019-05-14 11:30:00,35.8,35.86,35.78,35.8,8400.0,29.4767,29.5261,29.4603,29.4767,8400.0
2019-05-14 11:40:00,35.79,35.91,35.77,35.88,8812.0,29.4685,29.5673,29.452,29.5426,8812.0
2019-05-14 11:50:00,35.89,36.01,35.89,35.94,14492.0,29.5508,29.6496,29.5508,29.592,14492.0
2019-05-14 12:00:00,35.95,35.95,35.9,35.93,9202.0,29.6002,29.6002,29.5591,29.5838,9202.0
2019-05-14 12:10:00,35.97,36.03,35.9,35.91,14856.0,29.6167,29.6661,29.5591,29.5673,14856.0
2019-05-14 12:20:00,35.92,36.05,35.92,35.99,9830.0,29.5755,29.6826,29.5755,29.6332,9830.0
2019-05-14 12:30:00,35.98,36.06,35.96,35.99,24714.0,29.6249,29.6908,29.6085,29.6332,24714.0
2019-05-14 12:40:00,36.0,36.07,35.99,36.04,10079.0,29.6414,29.699,29.6332,29.6743,10079.0
2019-05-14 12:50:00,36.03,36.03,35.95,36.0,10433.0,29.6661,29.6661,29.6002,29.6414,10433.0
2019-05-14 13:00:00,36.0,36.08,36.0,36.08,17506.0,29.6414,29.7073,29.6414,29.7073,17506.0
2019-05-14 13:10:00,36.07,36.14,36.03,36.12,43711.0,29.699,29.7567,29.6661,29.7402,43711.0
2019-05-14 13:20:00,36.11,36.19,36.1,36.14,12386.0,29.732,29.7978,29.7237,29.7567,12386.0
2019-05-14 13:30:00,36.14,36.3,36.12,36.3,30656.0,29.7567,29.8884,29.7402,29.8884,30656.0
2019-05-14 13:40:00,36.29,36.3,36.2,36.24,21640.0,29.8802,29.8884,29.8061,29.839,21640.0
2019-05-14 13:50:00,36.23,36.27,36.15,36.2,14673.0,29.8308,29.8637,29.7649,29.8061,14673.0
2019-05-14 14:00:00,36.21,36.22,36.11,36.14,12215.0,29.8143,29.8225,29.732,29.7567,12215.0
2019-05-14 14:10:00,36.14,36.18,36.12,36.17,28739.0,29.7567,29.7896,29.7402,29.7814,28739.0
2019-05-14 14:20:00,36.18,36.2,36.12,36.16,16695.0,29.7896,29.8061,29.7402,29.7731,16695.0
2019-05-14 14:30:00,36.16,36.18,36.14,36.16,13779.0,29.7731,29.7896,29.7567,29.7731,13779.0
2019-05-14 14:40:00,36.16,36.19,36.0,36.01,37350.0,29.7731,29.7978,29.6414,29.6496,37350.0
2019-05-14 14:50:00,36.02,36.09,35.98,36.06,47015.0,29.6579,29.7155,29.6249,29.6908,47015.0
2019-05-14 15:00:00,36.06,36.1,36.02,36.05,54383.0,29.6908,29.7237,29.6579,29.6826,54383.0
2019-05-14 15:10:00,36.05,36.06,35.96,35.99,33709.0,29.6826,29.6908,29.6085,29.6332,33709.0
2019-05-14 15:20:00,36.0,36.03,35.96,36.02,55591.0,29.6414,29.6661,29.6085,29.6579,55591.0
2019-05-14 15:30:00,36.02,36.02,35.87,35.96,42843.0,29.6579,29.6579,29.5344,29.6085,42843.0
2019-05-14 15:40:00,35.96,36.03,35.93,35.98,76360.0,29.6085,29.6661,29.5838,29.6249,76360.0
2019-05-14 15:50:00,35.98,36.0,35.92,35.95,181828.0,29.6249,29.6414,29.5755,29.6002,181828.0
2019-05-15 09:30:00,35.78,35.82,35.2,35.75,124075.0,29.4603,29.4932,28.9827,29.4356,124075.0
2019-05-15 09:40:00,35.75,35.75,35.48,35.6,15958.0,29.4356,29.4356,29.2132,29.3121,15958.0
2019-05-15 09:50:00,35.54,35.74,35.45,35.72,102444.0,29.2627,29.4273,29.1885,29.4109,102444.0
2019-05-15 10:00:00,35.72,35.85,35.66,35.67,38748.0,29.4109,29.5179,29.3615,29.3697,38748.0
2019-05-15 10:10:00,35.69,35.69,35.53,35.59,34533.0,29.3862,29.3862,29.2544,29.3038,34533.0
2019-05-15 10:20:00,35.62,35.81,35.52,35.76,109986.0,29.3285,29.485,29.2462,29.4438,109986.0
2019-05-15 10:30:00,35.77,35.83,35.64,35.67,134358.0,29.452,29.5014,29.345,29.3697,134358.0
2019-05-15 10:40:00,35.67,35.9,35.64,35.84,115430.0,29.3697,29.5591,29.345,29.5097,115430.0
2019-05-15 10:50:00,35.84,35.86,35.72,35.72,39402.0,29.5097,29.5261,29.4109,29.4109,39402.0
2019-05-15 11:00:00,35.72,35.74,35.66,35.73,33144.0,29.4109,29.4273,29.3615,29.4191,33144.0
2019-05-15 11:10:00,35.72,35.77,35.67,35.7,27498.0,29.4109,29.452,29.3697,29.3944,27498.0
2019-05-15 11:20:00,35.69,35.81,35.69,35.74,27297.0,29.3862,29.485,29.3862,29.4273,27297.0
2019-05-15 11:30:00,35.72,35.77,35.7,35.73,16231.0,29.4109,29.452,29.3944,29.4191,16231.0
2019-05-15 11:40:00,35.73,35.8,35.71,35.71,33653.0,29.4191,29.4767,29.4026,29.4026,33653.0
2019-05-15 11:50:00,35.71,35.76,35.68,35.72,20172.0,29.4026,29.4438,29.3779,29.4109,20172.0
2019-05-15 12:00:00,35.74,35.87,35.74,35.78,28962.0,29.4273,29.5344,29.4273,29.4603,28962.0
2019-05-15 12:10:00,35.77,35.9,35.75,35.79,29068.0,29.452,29.5591,29.4356,29.4685,29068.0
2019-05-15 12:20:00,35.8,35.81,35.72,35.76,14636.0,29.4767,29.485,29.4109,29.4438,14636.0
2019-05-15 12:30:00,35.77,35.82,35.75,35.76,7310.0,29.452,29.4932,29.4356,29.4438,7310.0
2019-05-15 12:40:00,35.76,35.83,35.76,35.8,10359.0,29.4438,29.5014,29.4438,29.4767,10359.0
2019-05-15 12:50:00,35.79,35.8,35.74,35.76,11686.0,29.4685,29.4767,29.4273,29.4438,11686.0
2019-05-15 13:00:00,35.76,35.78,35.72,35.76,14168.0,29.4438,29.4603,29.4109,29.4438,14168.0
2019-05-15 13:10:00,35.74,35.78,35.72,35.73,19666.0,29.4273,29.4603,29.4109,29.4191,19666.0
2019-05-15 13:20:00,35.73,35.75,35.7,35.75,5633.0,29.4191,29.4356,29.3944,29.4356,5633.0
2019-05-15 13:30:00,35.74,35.8,35.73,35.77,42825.0,29.4273,29.4767,29.4191,29.452,42825.0
2019-05-15 13:40:00,35.77,35.8,35.73,35.79,21952.0,29.452,29.4767,29.4191,29.4685,21952.0
2019-05-15 13:50:00,35.79,35.81,35.75,35.79,23915.0,29.4685,29.485,29.4356,29.4685,23915.0
2019-05-15 14:00:00,35.79,35.86,35.78,35.86,19261.0,29.4685,29.5261,29.4603,29.5261,19261.0
2019-05-15 14:10:00,35.85,35.93,35.84,35.9,12382.0,29.5179,29.5838,29.5097,29.5591,12382.0
2019-05-15 14:20:00,35.9,35.96,35.89,35.95,11883.0,29.5591,29.6085,29.5508,29.6002,11883.0
2019-05-15 14:30:00,35.96,35.96,35.88,35.89,19109.0,29.6085,29.6085,29.5426,29.5508,19109.0
2019-05-15 14:40:00,35.89,35.92,35.88,35.91,21658.0,29.5508,29.5755,29.5426,29.5673,21658.0
2019-05-15 14:50:00,35.91,35.91,35.86,35.9,23380.0,29.5673,29.5673,29.5261,29.5591,23380.0
2019-05-15 15:00:00,35.9,35.93,35.88,35.93,18262.0,29.5591,29.5838,29.5426,29.5838,18262.0
2019-05-15 15:10:00,35.94,36.04,35.93,35.99,32413.0,29.592,29.6743,29.5838,29.6332,32413.0
2019-05-15 15:20:00,35.99,36.04,35.98,36.01,36014.0,29.6332,29.6743,29.6249,29.6496,36014.0
2019-05-15 15:30:00,36.02,36.04,36.0,36.02,63702.0,29.6579,29.6743,29.6414,29.6579,63702.0
2019-05-15 15:40:00,36.02,36.02,35.95,35.96,60487.0,29.6579,29.6579,29.6002,29.6085,60487.0
2019-05-15 15:50:00,35.97,35.97,35.92,35.97,110493.0,29.6167,29.6167,29.5755,29.6167,110493.0
2019-05-16 09:30:00,36.22,36.33,36.1,36.25,18118.0,29.8225,29.9131,29.7237,29.8472,18118.0
2019-05-16 09:40:00,36.28,36.37,36.22,36.32,14535.0,29.8719,29.9461,29.8225,29.9049,14535.0
2019-05-16 09:50:00,36.33,36.39,36.26,36.32,20334.0,29.9131,29.9625,29.8555,29.9049,20334.0
2019-05-16 10:00:00,36.33,36.33,36.21,36.23,11249.0,29.9131,29.9131,29.8143,29.8308,11249.0
2019-05-16 10:10:00,36.22,36.22,36.01,36.06,11014.0,29.8225,29.8225,29.6496,29.6908,11014.0
2019-05-16 10:20:00,36.07,36.31,36.06,36.31,12307.0,29.699,29.8966,29.6908,29.8966,12307.0
2019-05-16 10:30:00,36.31,36.31,36.18,36.21,10882.0,29.8966,29.8966,29.7896,29.8143,10882.0
2019-05-16 10:40:00,36.21,36.28,36.12,36.16,17181.0,29.8143,29.8719,29.7402,29.7731,17181.0
2019-05-16 10:50:00,36.15,36.21,36.13,36.19,19818.0,29.7649,29.8143,29.7484,29.7978,19818.0
2019-05-16 11:00:00,36.18,36.2,36.1,36.1,10634.0,29.7896,29.8061,29.7237,29.7237,10634.0
2019-05-16 11:10:00,36.12,36.19,36.11,36.19,16551.0,29.7402,29.7978,29.732,29.7978,16551.0
2019-05-16 11:20:00,36.18,36.24,36.17,36.22,11931.0,29.7896,29.839,29.7814,29.8225,11931.0
2019-05-16 11:30:00,36.22,36.37,36.18,36.34,15476.0,29.8225,29.9461,29.7896,29.9213,15476.0
2019-05-16 11:40:00,36.35,36.4,36.31,36.32,16708.0,29.9296,29.9708,29.8966,29.9049,16708.0
2019-05-16 11:50:00,36.32,36.35,36.3,36.34,9506.0,29.9049,29.9296,29.8884,29.9213,9506.0
2019-05-16 12:00:00,36.33,36.37,36.31,36.31,12708.0,29.9131,29.9461,29.8966,29.8966,12708.0
2019-05-16 12:10:00,36.31,36.41,36.31,36.38,11702.0,29.8966,29.979,29.8966,29.9543,11702.0
2019-05-16 12:20:00,36.37,36.43,36.37,36.41,9498.0,29.9461,29.9955,29.9461,29.979,9498.0
2019-05-16 12:30:00,36.42,36.42,36.35,36.36,12542.0,29.9872,29.9872,29.9296,29.9378,12542.0
2019-05-16 12:40:00,36.36,36.37,36.33,36.37,11181.0,29.9378,29.9461,29.9131,29.9461,11181.0
2019-05-16 12:50:00,36.38,36.38,36.34,36.37,7594.0,29.9543,29.9543,29.9213,29.9461,7594.0
2019-05-16 13:00:00,36.37,36.43,36.3,36.3,18602.0,29.9461,29.9955,29.8884,29.8884,18602.0
2019-05-16 13:10:00,36.3,36.32,36.25,36.3,8666.0,29.8884,29.9049,29.8472,29.8884,8666.0
2019-05-16 13:20:00,36.28,36.3,36.25,36.26,11317.0,29.8719,29.8884,29.8472,29.8555,11317.0
2019-05-16 13:30:00,36.26,36.26,36.2,36.21,13526.0,29.8555,29.8555,29.8061,29.8143,13526.0
2019-05-16 13:40:00,36.21,36.21,36.16,36.18,11152.0,29.8143,29.8143,29.7731,29.7896,11152.0
2019-05-16 13:50:00,36.17,36.22,36.16,36.19,8791.0,29.7814,29.8225,29.7731,29.7978,8791.0
2019-05-16 14:00:00,36.19,36.22,36.18,36.19,11540.0,29.7978,29.8225,29.7896,29.7978,11540.0
2019-05-16 14:10:00,36.18,36.23,36.17,36.21,13072.0,29.7896,29.8308,29.7814,29.8143,13072.0
2019-05-16 14:20:00,36.21,36.23,36.19,36.2,17598.0,29.8143,29.8308,29.7978,29.8061,17598.0
2019-05-16 14:30:00,36.2,36.21,36.14,36.15,19431.0,29.8061,29.8143,29.7567,29.7649,19431.0
2019-05-16 14:40:00,36.15,36.21,36.1,36.19,138139.0,29.7649,29.8143,29.7237,29.7978,138139.0
2019-05-16 14:50:00,36.19,36.19,36.03,36.1,64218.0,29.7978,29.7978,29.6661,29.7237,64218.0
2019-05-16 15:00:00,36.09,36.09,36.0,36.01,21220.0,29.7155,29.7155,29.6414,29.6496,21220.0
2019-05-16 15:10:00,36.01,36.02,35.97,35.99,29822.0,29.6496,29.6579,29.6167,29.6332,29822.0
2019-05-16 15:20:00,36.01,36.02,35.97,35.98,26144.0,29.6496,29.6579,29.6167,29.6249,26144.0
2019-05-16 15:30:00,35.97,35.99,35.93,35.97,43092.0,29.6167,29.6332,29.5838,29.6167,43092.0
2019-05-16 15:40:00,35.98,36.06,35.93,35.99,51095.0,29.6249,29.6908,29.5838,29.6332,51095.0
2019-05-16 15:50:00,36.0,36.05,35.93,36.05,105322.0,29.6414,29.6826,29.5838,29.6826,105322.0
2019-05-17 09:30:00,35.78,36.36,35.78,36.27,20649.0,29.4603,29.9378,29.4603,29.8637,20649.0
2019-05-17 09:40:00,36.26,36.46,36.17,36.33,20550.0,29.8555,30.0202,29.7814,29.9131,20550.0
2019-05-17 09:50:00,36.31,36.38,36.21,36.24,21668.0,29.8966,29.9543,29.8143,29.839,21668.0
2019-05-17 10:00:00,36.24,36.31,36.18,36.29,27440.0,29.839,29.8966,29.7896,29.8802,27440.0
2019-05-17 10:10:00,36.26,36.36,36.16,36.28,13557.0,29.8555,29.9378,29.7731,29.8719,13557.0
2019-05-17 10:20:00,36.32,36.49,36.31,36.47,33819.0,29.9049,30.0449,29.8966,30.0284,33819.0
2019-05-17 10:30:00,36.45,36.66,36.4,36.59,51327.0,30.0119,30.1848,29.9708,30.1272,51327.0
2019-05-17 10:40:00,36.61,36.7,36.54,36.7,13711.0,30.1437,30.2178,30.086,30.2178,13711.0
2019-05-17 10:50:00,36.68,36.88,36.68,36.84,25537.0,30.2013,30.366,30.2013,30.333,25537.0
2019-05-17 11:00:00,36.86,36.98,36.86,36.98,24009.0,30.3495,30.4483,30.3495,30.4483,24009.0
2019-05-17 11:10:00,36.99,37.06,36.95,37.04,92470.0,30.4565,30.5142,30.4236,30.4977,92470.0
2019-05-17 11:20:00,37.05,37.09,36.97,36.98,29017.0,30.5059,30.5389,30.4401,30.4483,29017.0
2019-05-17 11:30:00,36.98,37.01,36.93,36.99,48930.0,30.4483,30.473,30.4071,30.4565,48930.0
2019-05-17 11:40:00,37.0,37.0,36.89,36.97,100979.0,30.4648,30.4648,30.3742,30.4401,100979.0
2019-05-17 11:50:00,36.97,37.02,36.8,36.85,97515.0,30.4401,30.4812,30.3001,30.3413,97515.0
2019-05-17 12:00:00,36.85,36.93,36.84,36.88,11115.0,30.3413,30.4071,30.333,30.366,11115.0
2019-05-17 12:10:00,36.9,36.93,36.88,36.9,18027.0,30.3824,30.4071,30.366,30.3824,18027.0
2019-05-17 12:20:00,36.91,36.95,36.88,36.91,9212.0,30.3907,30.4236,30.366,30.3907,9212.0
2019-05-17 12:30:00,36.91,36.92,36.81,36.87,14315.0,30.3907,30.3989,30.3083,30.3577,14315.0
2019-05-17 12:40:00,36.86,36.94,36.85,36.85,14395.0,30.3495,30.4154,30.3413,30.3413,14395.0
2019-05-17 12:50:00,36.85,36.86,36.76,36.76,14044.0,30.3413,30.3495,30.2672,30.2672,14044.0
2019-05-17 13:00:00,36.76,36.77,36.7,36.76,12167.0,30.2672,30.2754,30.2178,30.2672,12167.0
2019-05-17 13:10:00,36.77,36.88,36.77,36.84,10504.0,30.2754,30.366,30.2754,30.333,10504.0
2019-05-17 13:20:00,36.82,36.86,36.78,36.79,13661.0,30.3166,30.3495,30.2836,30.2919,13661.0
2019-05-17 13:30:00,36.78,36.8,36.65,36.65,23963.0,30.2836,30.3001,30.1766,30.1766,23963.0
2019-05-17 13:40:00,36.66,36.74,36.65,36.73,9142.0,30.1848,30.2507,30.1766,30.2425,9142.0
2019-05-17 13:50:00,36.72,36.73,36.64,36.69,12480.0,30.2342,30.2425,30.1684,30.2095,12480.0
2019-05-17 14:00:00,36.69,36.76,36.68,36.76,12549.0,30.2095,30.2672,30.2013,30.2672,12549.0
2019-05-17 14:10:00,36.76,36.78,36.74,36.78,10748.0,30.2672,30.2836,30.2507,30.2836,10748.0
2019-05-17 14:20:00,36.77,36.77,36.72,36.73,14216.0,30.2754,30.2754,30.2342,30.2425,14216.0
2019-05-17 14:30:00,36.74,36.79,36.69,36.76,61436.0,30.2507,30.2919,30.2095,30.2672,61436.0
2019-05-17 14:40:00,36.76,36.77,36.73,36.76,19778.0,30.2672,30.2754,30.2425,30.2672,19778.0
2019-05-17 14:50:00,36.75,36.82,36.75,36.8,17343.0,30.2589,30.3166,30.2589,30.3001,17343.0
2019-05-17 15:00:00,36.79,36.79,36.64,36.65,31217.0,30.2919,30.2919,30.1684,30.1766,31217.0
2019-05-17 15:10:00,36.65,36.71,36.61,36.69,29318.0,30.1766,30.226,30.1437,30.2095,29318.0
2019-05-17 15:20:00,36.7,36.74,36.67,36.69,27520.0,30.2178,30.2507,30.1931,30.2095,27520.0
2019-05-17 15:30:00,36.69,36.69,36.57,36.57,55616.0,30.2095,30.2095,30.1107,30.1107,55616.0
2019-05-17 15:40:00,36.57,36.67,36.54,36.57,70323.0,30.1107,30.1931,30.086,30.1107,70323.0
2019-05-17 15:50:00,36.57,36.57,36.45,36.46,166241.0,30.1107,30.1107,30.0119,30.0202,166241.0
2019-05-20 09:30:00,36.0,36.49,35.88,36.39,89701.0,29.6414,30.0449,29.5426,29.9625,89701.0
2019-05-20 09:40:00,36.33,36.56,36.13,36.36,67599.0,29.9131,30.1025,29.7484,29.9378,67599.0
2019-05-20 09:50:00,36.38,36.49,36.2,36.37,176607.0,29.9543,30.0449,29.8061,29.9461,176607.0
2019-05-20 10:00:00,36.37,36.55,36.35,36.43,54457.0,29.9461,30.0943,29.9296,29.9955,54457.0
2019-05-20 10:10:00,36.4,36.58,36.4,36.48,42023.0,29.9708,30.119,29.9708,30.0366,42023.0
2019-05-20 10:20:00,36.48,36.57,36.45,36.47,96740.0,30.0366,30.1107,30.0119,30.0284,96740.0
2019-05-20 10:30:00,36.48,36.64,36.39,36.42,37236.0,30.0366,30.1684,29.9625,29.9872,37236.0
2019-05-20 10:40:00,36.4,36.45,36.27,36.27,55170.0,29.9708,30.0119,29.8637,29.8637,55170.0
2019-05-20 10:50:00,36.26,36.37,36.19,36.34,36696.0,29.8555,29.9461,29.7978,29.9213,36696.0
2019-05-20 11:00:00,36.34,36.38,36.22,36.23,31292.0,29.9213,29.9543,29.8225,29.8308,31292.0
2019-05-20 11:10:00,36.24,36.3,36.12,36.18,39650.0,29.839,29.8884,29.7402,29.7896,39650.0
2019-05-20 11:20:00,36.17,36.27,36.16,36.17,26597.0,29.7814,29.8637,29.7731,29.7814,26597.0
2019-05-20 11:30:00,36.2,36.28,36.17,36.24,26925.0,29.8061,29.8719,29.7814,29.839,26925.0
2019-05-20 11:40:00,36.25,36.41,36.24,36.38,29477.0,29.8472,29.979,29.839,29.9543,29477.0
2019-05-20 11:50:00,36.38,36.39,36.26,36.35,78066.0,29.9543,29.9625,29.8555,29.9296,78066.0
2019-05-20 12:00:00,36.36,36.44,36.35,36.38,20000.0,29.9378,30.0037,29.9296,29.9543,20000.0
2019-05-20 12:10:00,36.38,36.44,36.37,36.41,12980.0,29.9543,30.0037,29.9461,29.979,12980.0
2019-05-20 12:20:00,36.4,36.4,36.29,36.33,21408.0,29.9708,29.9708,29.8802,29.9131,21408.0
2019-05-20 12:30:00,36.34,36.35,36.27,36.33,19855.0,29.9213,29.9296,29.8637,29.9131,19855.0
2019-05-20 12:40:00,36.33,36.35,36.28,36.34,17303.0,29.9131,29.9296,29.8719,29.9213,17303.0
2019-05-20 12:50:00,36.33,36.35,36.28,36.32,24718.0,29.9131,29.9296,29.8719,29.9049,24718.0
2019-05-20 13:00:00,36.31,36.32,36.18,36.21,26031.0,29.8966,29.9049,29.7896,29.8143,26031.0
2019-05-20 13:10:00,36.21,36.27,36.17,36.25,17932.0,29.8143,29.8637,29.7814,29.8472,17932.0
2019-05-20 13:20:00,36.26,36.35,36.26,36.33,15911.0,29.8555,29.9296,29.8555,29.9131,15911.0
2019-05-20 13:30:00,36.34,36.44,36.33,36.37,39904.0,29.9213,30.0037,29.9131,29.9461,39904.0
2019-05-20 13:40:00,36.35,36.41,36.32,36.4,18850.0,29.9296,29.979,29.9049,29.9708,18850.0
2019-05-20 13:50:00,36.4,36.44,36.35,36.43,23324.0,29.9708,30.0037,29.9296,29.9955,23324.0
2019-05-20 14:00:00,36.43,36.44,36.36,36.39,22261.0,29.9955,30.0037,29.9378,29.9625,22261.0
2019-05-20 14:10:00,36.39,36.51,36.39,36.47,56637.0,29.9625,30.0613,29.9625,30.0284,56637.0
2019-05-20 14:20:00,36.47,36.53,36.45,36.48,33153.0,30.0284,30.0778,30.0119,30.0366,33153.0
2019-05-20 14:30:00,36.49,36.52,36.28,36.34,46473.0,30.0449,30.0696,29.8719,29.9213,46473.0
2019-05-20 14:40:00,36.34,36.39,36.33,36.37,28652.0,29.9213,29.9625,29.9131,29.9461,28652.0
2019-05-20 14:50:00,36.37,36.43,36.37,36.37,20431.0,29.9461,29.9955,29.9461,29.9461,20431.0
2019-05-20 15:00:00,36.38,36.41,36.33,36.34,27743.0,29.9543,29.979,29.9131,29.9213,27743.0
2019-05-20 15:10:00,36.35,36.42,36.32,36.41,34406.0,29.9296,29.9872,29.9049,29.979,34406.0
2019-05-20 15:20:00,36.42,36.53,36.41,36.52,65482.0,29.9872,30.0778,29.979,30.0696,65482.0
2019-05-20 15:30:00,36.52,36.61,36.49,36.57,84878.0,30.0696,30.1437,30.0449,30.1107,84878.0
2019-05-20 15:40:00,36.57,36.57,36.49,36.54,101589.0,30.1107,30.1107,30.0449,30.086,101589.0
2019-05-20 15:50:00,36.53,36.59,36.48,36.58,149424.0,30.0778,30.1272,30.0366,30.119,149424.0
2019-05-21 09:30:00,36.78,36.79,36.4,36.7,51750.0,30.2836,30.2919,29.9708,30.2178,51750.0
2019-05-21 09:40:00,36.7,36.97,36.63,36.9,27324.0,30.2178,30.4401,30.1601,30.3824,27324.0
2019-05-21 09:50:00,36.9,36.95,36.75,36.85,12229.0,30.3824,30.4236,30.2589,30.3413,12229.0
2019-05-21 10:00:00,36.83,37.07,36.81,37.06,24205.0,30.3248,30.5224,30.3083,30.5142,24205.0
2019-05-21 10:10:00,37.05,37.13,36.99,37.13,33619.0,30.5059,30.5718,30.4565,30.5718,33619.0
2019-05-21 10:20:00,37.14,37.17,37.04,37.1,29787.0,30.58,30.6047,30.4977,30.5471,29787.0
2019-05-21 10:30:00,37.12,37.2,37.11,37.14,24173.0,30.5636,30.6295,30.5553,30.58,24173.0
2019-05-21 10:40:00,37.14,37.19,37.07,37.12,32835.0,30.58,30.6212,30.5224,30.5636,32835.0
2019-05-21 10:50:00,37.12,37.26,37.11,37.2,27185.0,30.5636,30.6789,30.5553,30.6295,27185.0
2019-05-21 11:00:00,37.22,37.34,37.15,37.32,35824.0,30.6459,30.7447,30.5883,30.7283,35824.0
2019-05-21 11:10:00,37.33,37.4,37.28,37.34,29640.0,30.7365,30.7941,30.6953,30.7447,29640.0
2019-05-21 11:20:00,37.34,37.37,37.26,37.27,20769.0,30.7447,30.7694,30.6789,30.6871,20769.0
2019-05-21 11:30:00,37.29,37.42,37.28,37.41,25015.0,30.7036,30.8106,30.6953,30.8024,25015.0
2019-05-21 11:40:00,37.42,37.48,37.38,37.45,24800.0,30.8106,30.86,30.7777,30.8353,24800.0
2019-05-21 11:50:00,37.45,37.46,37.28,37.3,103240.0,30.8353,30.8435,30.6953,30.7118,103240.0
2019-05-21 12:00:00,37.3,37.44,37.3,37.41,26642.0,30.7118,30.8271,30.7118,30.8024,26642.0
2019-05-21 12:10:00,37.42,37.46,37.37,37.44,18807.0,30.8106,30.8435,30.7694,30.8271,18807.0
2019-05-21 12:20:00,37.42,37.54,37.42,37.53,19375.0,30.8106,30.9094,30.8106,30.9012,19375.0
2019-05-21 12:30:00,37.53,37.53,37.39,37.41,44534.0,30.9012,30.9012,30.7859,30.8024,44534.0
2019-05-21 12:40:00,37.42,37.47,37.4,37.45,19616.0,30.8106,30.8518,30.7941,30.8353,19616.0
2019-05-21 12:50:00,37.47,37.48,37.38,37.42,18372.0,30.8518,30.86,30.7777,30.8106,18372.0
2019-05-21 13:00:00,37.42,37.54,37.42,37.48,28115.0,30.8106,30.9094,30.8106,30.86,28115.0
2019-05-21 13:10:00,37.49,37.54,37.46,37.51,15183.0,30.8682,30.9094,30.8435,30.8847,15183.0
2019-05-21 13:20:00,37.51,37.59,37.51,37.54,31727.0,30.8847,30.9506,30.8847,30.9094,31727.0
2019-05-21 13:30:00,37.54,37.75,37.53,37.73,44061.0,30.9094,31.0823,30.9012,31.0658,44061.0
2019-05-21 13:40:00,37.75,37.82,37.69,37.8,27497.0,31.0823,31.1399,31.0329,31.1235,27497.0
2019-05-21 13:50:00,37.82,37.87,37.75,37.87,56466.0,31.1399,31.1811,31.0823,31.1811,56466.0
2019-05-21 14:00:00,37.87,37.96,37.86,37.91,52222.0,31.1811,31.2552,31.1729,31.214,52222.0
2019-05-21 14:10:00,37.92,38.02,37.91,37.96,55638.0,31.2223,31.3046,31.214,31.2552,55638.0
2019-05-21 14:20:00,37.95,38.02,37.91,38.02,43619.0,31.247,31.3046,31.214,31.3046,43619.0
2019-05-21 14:30:00,38.01,38.02,37.94,37.95,30783.0,31.2964,31.3046,31.2387,31.247,30783.0
2019-05-21 14:40:00,37.95,37.97,37.84,37.84,60403.0,31.247,31.2634,31.1564,31.1564,60403.0
2019-05-21 14:50:00,37.84,37.86,37.68,37.75,47014.0,31.1564,31.1729,31.0247,31.0823,47014.0
2019-05-21 15:00:00,37.74,37.78,37.69,37.76,36731.0,31.0741,31.107,31.0329,31.0905,36731.0
2019-05-21 15:10:00,37.77,37.77,37.69,37.7,37603.0,31.0988,31.0988,31.0329,31.0411,37603.0
2019-05-21 15:20:00,37.7,37.77,37.69,37.77,46221.0,31.0411,31.0988,31.0329,31.0988,46221.0
2019-05-21 15:30:00,37.76,37.81,37.71,37.75,101655.0,31.0905,31.1317,31.0494,31.0823,101655.0
2019-05-21 15:40:00,37.75,37.75,37.6,37.61,80549.0,31.0823,31.0823,30.9588,30.967,80549.0
2019-05-21 15:50:00,37.6,37.62,37.56,37.62,164901.0,30.9588,30.9753,30.9259,30.9753,164901.0
2019-05-22 09:30:00,37.24,37.46,36.83,37.11,29571.0,30.6624,30.8435,30.3248,30.5553,29571.0
2019-05-22 09:40:00,37.14,37.34,37.14,37.2,26858.0,30.58,30.7447,30.58,30.6295,26858.0
2019-05-22 09:50:00,37.16,37.21,37.0,37.01,25397.0,30.5965,30.6377,30.4648,30.473,25397.0
2019-05-22 10:00:00,37.05,37.23,36.93,36.97,29977.0,30.5059,30.6542,30.4071,30.4401,29977.0
2019-05-22 10:10:00,36.95,37.04,36.83,37.04,24573.0,30.4236,30.4977,30.3248,30.4977,24573.0
2019-05-22 10:20:00,37.02,37.12,36.97,37.04,17207.0,30.4812,30.5636,30.4401,30.4977,17207.0
2019-05-22 10:30:00,37.04,37.08,36.96,36.98,34086.0,30.4977,30.5306,30.4318,30.4483,34086.0
2019-05-22 10:40:00,37.0,37.13,36.97,37.11,29360.0,30.4648,30.5718,30.4401,30.5553,29360.0
2019-05-22 10:50:00,37.11,37.21,37.1,37.21,30863.0,30.5553,30.6377,30.5471,30.6377,30863.0
2019-05-22 11:00:00,37.2,37.23,37.13,37.16,30207.0,30.6295,30.6542,30.5718,30.5965,30207.0
2019-05-22 11:10:00,37.16,37.16,37.07,37.08,20719.0,30.5965,30.5965,30.5224,30.5306,20719.0
2019-05-22 11:20:00,37.08,37.12,37.01,37.05,28732.0,30.5306,30.5636,30.473,30.5059,28732.0
2019-05-22 11:30:00,37.06,37.13,37.0,37.01,16663.0,30.5142,30.5718,30.4648,30.473,16663.0
2019-05-22 11:40:00,37.01,37.03,36.91,36.91,24021.0,30.473,30.4895,30.3907,30.3907,24021.0
2019-05-22 11:50:00,36.92,36.93,36.83,36.91,22702.0,30.3989,30.4071,30.3248,30.3907,22702.0
2019-05-22 12:00:00,36.9,36.99,36.86,36.93,61096.0,30.3824,30.4565,30.3495,30.4071,61096.0
2019-05-22 12:10:00,36.94,37.03,36.89,36.95,58051.0,30.4154,30.4895,30.3742,30.4236,58051.0
2019-05-22 12:20:00,36.95,37.04,36.94,36.96,74300.0,30.4236,30.4977,30.4154,30.4318,74300.0
2019-05-22 12:30:00,36.97,36.98,36.81,36.88,67771.0,30.4401,30.4483,30.3083,30.366,67771.0
2019-05-22 12:40:00,36.86,36.95,36.79,36.87,63381.0,30.3495,30.4236,30.2919,30.3577,63381.0
2019-05-22 12:50:00,36.87,36.88,36.73,36.75,56726.0,30.3577,30.366,30.2425,30.2589,56726.0
2019-05-22 13:00:00,36.75,36.8,36.66,36.73,53307.0,30.2589,30.3001,30.1848,30.2425,53307.0
2019-05-22 13:10:00,36.73,36.9,36.72,36.84,55906.0,30.2425,30.3824,30.2342,30.333,55906.0
2019-05-22 13:20:00,36.82,36.86,36.72,36.78,101694.0,30.3166,30.3495,30.2342,30.2836,101694.0
2019-05-22 13:30:00,36.77,36.77,36.65,36.7,24177.0,30.2754,30.2754,30.1766,30.2178,24177.0
2019-05-22 13:40:00,36.7,36.77,36.66,36.76,24434.0,30.2178,30.2754,30.1848,30.2672,24434.0
2019-05-22 13:50:00,36.76,36.88,36.74,36.86,21642.0,30.2672,30.366,30.2507,30.3495,21642.0
2019-05-22 14:00:00,36.85,36.9,36.82,36.83,22993.0,30.3413,30.3824,30.3166,30.3248,22993.0
2019-05-22 14:10:00,36.84,36.94,36.81,36.9,67202.0,30.333,30.4154,30.3083,30.3824,67202.0
2019-05-22 14:20:00,36.9,36.96,36.8,36.86,86302.0,30.3824,30.4318,30.3001,30.3495,86302.0
2019-05-22 14:30:00,36.87,36.98,36.86,36.93,139172.0,30.3577,30.4483,30.3495,30.4071,139172.0
2019-05-22 14:40:00,36.93,37.03,36.92,37.03,70491.0,30.4071,30.4895,30.3989,30.4895,70491.0
2019-05-22 14:50:00,37.03,37.09,37.01,37.09,78537.0,30.4895,30.5389,30.473,30.5389,78537.0
2019-05-22 15:00:00,37.09,37.11,36.96,36.98,107271.0,30.5389,30.5553,30.4318,30.4483,107271.0
2019-05-22 15:10:00,36.97,36.99,36.85,36.85,48677.0,30.4401,30.4565,30.3413,30.3413,48677.0
2019-05-22 15:20:00,36.84,36.86,36.82,36.83,30152.0,30.333,30.3495,30.3166,30.3248,30152.0
2019-05-22 15:30:00,36.82,36.84,36.77,36.81,45663.0,30.3166,30.333,30.2754,30.3083,45663.0
2019-05-22 15:40:00,36.8,36.97,36.77,36.87,102011.0,30.3001,30.4401,30.2754,30.3577,102011.0
2019-05-22 15:50:00,36.87,36.99,36.81,36.96,327045.0,30.3577,30.4565,30.3083,30.4318,327045.0
2019-05-23 09:30:00,36.87,37.14,36.51,36.51,16014.0,30.3577,30.58,30.0613,30.0613,16014.0
2019-05-23 09:40:00,36.49,36.9,36.49,36.82,29088.0,30.0449,30.3824,30.0449,30.3166,29088.0
2019-05-23 09:50:00,36.84,36.85,36.69,36.8,11676.0,30.333,30.3413,30.2095,30.3001,11676.0
2019-05-23 10:00:00,36.77,36.93,36.72,36.87,14265.0,30.2754,30.4071,30.2342,30.3577,14265.0
2019-05-23 10:10:00,36.87,36.87,36.74,36.76,20478.0,30.3577,30.3577,30.2507,30.2672,20478.0
2019-05-23 10:20:00,36.76,36.89,36.71,36.89,18991.0,30.2672,30.3742,30.226,30.3742,18991.0
2019-05-23 10:30:00,36.86,37.01,36.86,36.88,15860.0,30.3495,30.473,30.3495,30.366,15860.0
2019-05-23 10:40:00,36.87,36.97,36.82,36.97,16263.0,30.3577,30.4401,30.3166,30.4401,16263.0
2019-05-23 10:50:00,36.97,37.03,36.93,36.95,18160.0,30.4401,30.4895,30.4071,30.4236,18160.0
2019-05-23 11:00:00,36.94,36.94,36.77,36.83,26206.0,30.4154,30.4154,30.2754,30.3248,26206.0
2019-05-23 11:10:00,36.83,36.96,36.81,36.9,18346.0,30.3248,30.4318,30.3083,30.3824,18346.0
2019-05-23 11:20:00,36.88,36.97,36.87,36.93,13473.0,30.366,30.4401,30.3577,30.4071,13473.0
2019-05-23 11:30:00,36.93,37.09,36.92,37.04,53687.0,30.4071,30.5389,30.3989,30.4977,53687.0
2019-05-23 11:40:00,37.02,37.03,36.83,36.84,18991.0,30.4812,30.4895,30.3248,30.333,18991.0
2019-05-23 11:50:00,36.84,36.86,36.74,36.75,17820.0,30.333,30.3495,30.2507,30.2589,17820.0
2019-05-23 12:00:00,36.73,36.87,36.73,36.82,14402.0,30.2425,30.3577,30.2425,30.3166,14402.0
2019-05-23 12:10:00,36.81,36.94,36.81,36.9,13575.0,30.3083,30.4154,30.3083,30.3824,13575.0
2019-05-23 12:20:00,36.9,36.91,36.84,36.9,17829.0,30.3824,30.3907,30.333,30.3824,17829.0
2019-05-23 12:30:00,36.9,36.92,36.87,36.91,12298.0,30.3824,30.3989,30.3577,30.3907,12298.0
2019-05-23 12:40:00,36.9,36.91,36.81,36.83,15490.0,30.3824,30.3907,30.3083,30.3248,15490.0
2019-05-23 12:50:00,36.81,36.83,36.73,36.73,12264.0,30.3083,30.3248,30.2425,30.2425,12264.0
2019-05-23 13:00:00,36.72,36.84,36.71,36.83,17323.0,30.2342,30.333,30.226,30.3248,17323.0
2019-05-23 13:10:00,36.83,36.88,36.8,36.84,16673.0,30.3248,30.366,30.3001,30.333,16673.0
2019-05-23 13:20:00,36.83,36.93,36.81,36.93,15560.0,30.3248,30.4071,30.3083,30.4071,15560.0
2019-05-23 13:30:00,36.93,37.02,36.91,36.99,19280.0,30.4071,30.4812,30.3907,30.4565,19280.0
2019-05-23 13:40:00,37.0,37.05,36.98,36.98,19403.0,30.4648,30.5059,30.4483,30.4483,19403.0
2019-05-23 13:50:00,36.98,37.05,36.96,37.04,18448.0,30.4483,30.5059,30.4318,30.4977,18448.0
2019-05-23 14:00:00,37.04,37.1,37.03,37.05,28612.0,30.4977,30.5471,30.4895,30.5059,28612.0
2019-05-23 14:10:00,37.04,37.1,37.03,37.03,41701.0,30.4977,30.5471,30.4895,30.4895,41701.0
2019-05-23 14:20:00,37.03,37.04,36.78,36.8,49350.0,30.4895,30.4977,30.2836,30.3001,49350.0
2019-05-23 14:30:00,36.81,36.83,36.71,36.71,64074.0,30.3083,30.3248,30.226,30.226,64074.0
2019-05-23 14:40:00,36.73,36.73,36.56,36.56,26652.0,30.2425,30.2425,30.1025,30.1025,26652.0
2019-05-23 14:50:00,36.55,36.61,36.45,36.61,27653.0,30.0943,30.1437,30.0119,30.1437,27653.0
2019-05-23 15:00:00,36.6,36.6,36.43,36.45,66832.0,30.1354,30.1354,29.9955,30.0119,66832.0
2019-05-23 15:10:00,36.46,36.56,36.33,36.52,73004.0,30.0202,30.1025,29.9131,30.0696,73004.0
2019-05-23 15:20:00,36.53,36.75,36.53,36.72,41015.0,30.0778,30.2589,30.0778,30.2342,41015.0
2019-05-23 15:30:00,36.72,36.86,36.68,36.79,50241.0,30.2342,30.3495,30.2013,30.2919,50241.0
2019-05-23 15:40:00,36.79,36.84,36.77,36.8,165949.0,30.2919,30.333,30.2754,30.3001,165949.0
2019-05-23 15:50:00,36.8,36.81,36.66,36.76,203572.0,30.3001,30.3083,30.1848,30.2672,203572.0
2019-05-24 09:30:00,36.59,36.76,36.26,36.31,86916.0,30.1272,30.2672,29.8555,29.8966,86916.0
2019-05-24 09:40:00,36.31,36.43,36.05,36.31,34864.0,29.8966,29.9955,29.6826,29.8966,34864.0
2019-05-24 09:50:00,36.31,36.67,36.29,36.55,22684.0,29.8966,30.1931,29.8802,30.0943,22684.0
2019-05-24 10:00:00,36.55,36.71,36.54,36.61,39892.0,30.0943,30.226,30.086,30.1437,39892.0
2019-05-24 10:10:00,36.59,36.69,36.44,36.67,29307.0,30.1272,30.2095,30.0037,30.1931,29307.0
2019-05-24 10:20:00,36.69,36.8,36.61,36.68,69299.0,30.2095,30.3001,30.1437,30.2013,69299.0
2019-05-24 10:30:00,36.68,36.75,36.41,36.46,29357.0,30.2013,30.2589,29.979,30.0202,29357.0
2019-05-24 10:40:00,36.46,36.53,36.39,36.4,19800.0,30.0202,30.0778,29.9625,29.9708,19800.0
2019-05-24 10:50:00,36.39,36.41,36.32,36.37,33294.0,29.9625,29.979,29.9049,29.9461,33294.0
2019-05-24 11:00:00,36.37,36.4,36.28,36.31,43546.0,29.9461,29.9708,29.8719,29.8966,43546.0
2019-05-24 11:10:00,36.32,36.34,36.23,36.23,19774.0,29.9049,29.9213,29.8308,29.8308,19774.0
2019-05-24 11:20:00,36.23,36.33,36.18,36.21,36218.0,29.8308,29.9131,29.7896,29.8143,36218.0
2019-05-24 11:30:00,36.23,36.29,36.17,36.28,36750.0,29.8308,29.8802,29.7814,29.8719,36750.0
2019-05-24 11:40:00,36.28,36.29,36.23,36.25,12801.0,29.8719,29.8802,29.8308,29.8472,12801.0
2019-05-24 11:50:00,36.24,36.38,36.21,36.37,112076.0,29.839,29.9543,29.8143,29.9461,112076.0
2019-05-24 12:00:00,36.37,36.42,36.31,36.39,35230.0,29.9461,29.9872,29.8966,29.9625,35230.0
2019-05-24 12:10:00,36.41,36.47,36.34,36.38,28227.0,29.979,30.0284,29.9213,29.9543,28227.0
2019-05-24 12:20:00,36.39,36.42,36.38,36.41,12810.0,29.9625,29.9872,29.9543,29.979,12810.0
2019-05-24 12:30:00,36.42,36.53,36.42,36.53,18077.0,29.9872,30.0778,29.9872,30.0778,18077.0
2019-05-24 12:40:00,36.52,36.53,36.38,36.41,58888.0,30.0696,30.0778,29.9543,29.979,58888.0
2019-05-24 12:50:00,36.41,36.45,36.4,36.42,19761.0,29.979,30.0119,29.9708,29.9872,19761.0
2019-05-24 13:00:00,36.42,36.5,36.41,36.41,22551.0,29.9872,30.0531,29.979,29.979,22551.0
2019-05-24 13:10:00,36.4,36.44,36.39,36.4,18184.0,29.9708,30.0037,29.9625,29.9708,18184.0
2019-05-24 13:20:00,36.41,36.46,36.39,36.41,17452.0,29.979,30.0202,29.9625,29.979,17452.0
2019-05-24 13:30:00,36.42,36.42,36.27,36.37,65988.0,29.9872,29.9872,29.8637,29.9461,65988.0
2019-05-24 13:40:00,36.35,36.47,36.35,36.43,19694.0,29.9296,30.0284,29.9296,29.9955,19694.0
2019-05-24 13:50:00,36.43,36.47,36.4,36.41,11721.0,29.9955,30.0284,29.9708,29.979,11721.0
2019-05-24 14:00:00,36.41,36.46,36.38,36.4,20201.0,29.979,30.0202,29.9543,29.9708,20201.0
2019-05-24 14:10:00,36.39,36.57,36.39,36.55,31133.0,29.9625,30.1107,29.9625,30.0943,31133.0
2019-05-24 14:20:00,36.55,36.56,36.48,36.51,26657.0,30.0943,30.1025,30.0366,30.0613,26657.0
2019-05-24 14:30:00,36.5,36.58,36.49,36.55,25252.0,30.0531,30.119,30.0449,30.0943,25252.0
2019-05-24 14:40:00,36.55,36.55,36.51,36.52,19948.0,30.0943,30.0943,30.0613,30.0696,19948.0
2019-05-24 14:50:00,36.52,36.55,36.5,36.55,29651.0,30.0696,30.0943,30.0531,30.0943,29651.0
2019-05-24 15:00:00,36.55,36.67,36.54,36.65,25623.0,30.0943,30.1931,30.086,30.1766,25623.0
2019-05-24 15:10:00,36.66,36.69,36.6,36.63,27957.0,30.1848,30.2095,30.1354,30.1601,27957.0
2019-05-24 15:20:00,36.63,36.66,36.61,36.63,24928.0,30.1601,30.1848,30.1437,30.1601,24928.0
2019-05-24 15:30:00,36.63,36.65,36.59,36.62,47953.0,30.1601,30.1766,30.1272,30.1519,47953.0
2019-05-24 15:40:00,36.63,36.64,36.56,36.6,92570.0,30.1601,30.1684,30.1025,30.1354,92570.0
2019-05-24 15:50:00,36.59,36.67,36.56,36.64,128897.0,30.1272,30.1931,30.1025,30.1684,128897.0
2019-05-28 09:30:00,36.7,37.19,36.7,37.04,76975.0,30.2178,30.6212,30.2178,30.4977,76975.0
2019-05-28 09:40:00,37.05,37.1,36.74,36.9,183584.0,30.5059,30.5471,30.2507,30.3824,183584.0
2019-05-28 09:50:00,36.9,36.95,36.74,36.94,99644.0,30.3824,30.4236,30.2507,30.4154,99644.0
2019-05-28 10:00:00,36.89,36.96,36.76,36.79,170150.0,30.3742,30.4318,30.2672,30.2919,170150.0
2019-05-28 10:10:00,36.78,36.87,36.73,36.73,90021.0,30.2836,30.3577,30.2425,30.2425,90021.0
2019-05-28 10:20:00,36.74,36.81,36.65,36.66,33147.0,30.2507,30.3083,30.1766,30.1848,33147.0
2019-05-28 10:30:00,36.66,36.69,36.43,36.54,60261.0,30.1848,30.2095,29.9955,30.086,60261.0
2019-05-28 10:40:00,36.54,36.63,36.41,36.45,41620.0,30.086,30.1601,29.979,30.0119,41620.0
2019-05-28 10:50:00,36.45,36.55,36.33,36.54,39470.0,30.0119,30.0943,29.9131,30.086,39470.0
2019-05-28 11:00:00,36.53,36.68,36.52,36.54,67231.0,30.0778,30.2013,30.0696,30.086,67231.0
2019-05-28 11:10:00,36.54,36.7,36.53,36.58,36119.0,30.086,30.2178,30.0778,30.119,36119.0
2019-05-28 11:20:00,36.57,36.57,36.43,36.48,38254.0,30.1107,30.1107,29.9955,30.0366,38254.0
2019-05-28 11:30:00,36.48,36.58,36.44,36.55,54915.0,30.0366,30.119,30.0037,30.0943,54915.0
2019-05-28 11:40:00,36.55,36.58,36.49,36.49,34295.0,30.0943,30.119,30.0449,30.0449,34295.0
2019-05-28 11:50:00,36.49,36.49,36.32,36.43,50666.0,30.0449,30.0449,29.9049,29.9955,50666.0
2019-05-28 12:00:00,36.42,36.46,36.36,36.38,50919.0,29.9872,30.0202,29.9378,29.9543,50919.0
2019-05-28 12:10:00,36.39,36.42,36.32,36.35,64793.0,29.9625,29.9872,29.9049,29.9296,64793.0
2019-05-28 12:20:00,36.35,36.37,36.27,36.32,59706.0,29.9296,29.9461,29.8637,29.9049,59706.0
2019-05-28 12:30:00,36.32,36.37,36.24,36.33,41787.0,29.9049,29.9461,29.839,29.9131,41787.0
2019-05-28 12:40:00,36.34,36.34,36.28,36.31,46059.0,29.9213,29.9213,29.8719,29.8966,46059.0
2019-05-28 12:50:00,36.31,36.33,36.2,36.27,154531.0,29.8966,29.9131,29.8061,29.8637,154531.0
2019-05-28 13:00:00,36.27,36.3,36.21,36.26,67227.0,29.8637,29.8884,29.8143,29.8555,67227.0
2019-05-28 13:10:00,36.25,36.27,36.18,36.22,58860.0,29.8472,29.8637,29.7896,29.8225,58860.0
2019-05-28 13:20:00,36.22,36.22,36.09,36.09,66233.0,29.8225,29.8225,29.7155,29.7155,66233.0
2019-05-28 13:30:00,36.09,36.14,35.99,36.02,148845.0,29.7155,29.7567,29.6332,29.6579,148845.0
2019-05-28 13:40:00,36.02,36.12,36.01,36.02,84924.0,29.6579,29.7402,29.6496,29.6579,84924.0
2019-05-28 13:50:00,36.01,36.07,35.97,35.97,76296.0,29.6496,29.699,29.6167,29.6167,76296.0
2019-05-28 14:00:00,35.97,36.02,35.82,36.02,186878.0,29.6167,29.6579,29.4932,29.6579,186878.0
2019-05-28 14:10:00,36.02,36.08,35.9,36.03,99194.0,29.6579,29.7073,29.5591,29.6661,99194.0
2019-05-28 14:20:00,36.04,36.13,35.86,35.94,149699.0,29.6743,29.7484,29.5261,29.592,149699.0
2019-05-28 14:30:00,35.93,36.08,35.93,36.02,102294.0,29.5838,29.7073,29.5838,29.6579,102294.0
2019-05-28 14:40:00,36.01,36.01,35.94,35.98,76363.0,29.6496,29.6496,29.592,29.6249,76363.0
2019-05-28 14:50:00,35.98,35.99,35.81,35.86,141283.0,29.6249,29.6332,29.485,29.5261,141283.0
2019-05-28 15:00:00,35.86,35.87,35.78,35.8,214739.0,29.5261,29.5344,29.4603,29.4767,214739.0
2019-05-28 15:10:00,35.8,35.85,35.71,35.85,145218.0,29.4767,29.5179,29.4026,29.5179,145218.0
2019-05-28 15:20:00,35.84,35.85,35.76,35.79,160382.0,29.5097,29.5179,29.4438,29.4685,160382.0
2019-05-28 15:30:00,35.79,35.82,35.73,35.74,165855.0,29.4685,29.4932,29.4191,29.4273,165855.0
2019-05-28 15:40:00,35.73,35.83,35.69,35.8,316141.0,29.4191,29.5014,29.3862,29.4767,316141.0
2019-05-28 15:50:00,35.8,35.84,35.68,35.75,452433.0,29.4767,29.5097,29.3779,29.4356,452433.0
2019-05-29 09:30:00,36.94,37.0,35.03,36.07,815708.0,30.4154,30.4648,28.8427,29.699,815708.0
2019-05-29 09:40:00,36.13,36.68,36.1,36.6,458298.0,29.7484,30.2013,29.7237,30.1354,458298.0
2019-05-29 09:50:00,36.6,36.6,35.87,35.87,402677.0,30.1354,30.1354,29.5344,29.5344,402677.0
2019-05-29 10:00:00,35.85,36.31,35.8,35.94,285669.0,29.5179,29.8966,29.4767,29.592,285669.0
2019-05-29 10:10:00,35.96,36.2,35.86,35.9,176896.0,29.6085,29.8061,29.5261,29.5591,176896.0
2019-05-29 10:20:00,35.9,35.9,35.04,35.08,575241.0,29.5591,29.5591,28.851,28.8839,575241.0
2019-05-29 10:30:00,35.07,35.08,34.08,34.1,651844.0,28.8757,28.8839,28.0605,28.077,651844.0
2019-05-29 10:40:00,34.11,34.39,33.43,34.19,1266006.0,28.0852,28.3158,27.5253,28.1511,1266006.0
2019-05-29 10:50:00,34.22,34.57,33.97,34.1,480640.0,28.1758,28.464,27.97,28.077,480640.0
2019-05-29 11:00:00,34.11,34.33,34.08,34.16,257677.0,28.0852,28.2664,28.0605,28.1264,257677.0
2019-05-29 11:10:00,34.17,34.19,33.71,33.9,261807.0,28.1346,28.1511,27.7559,27.9123,261807.0
2019-05-29 11:20:00,33.88,34.03,33.7,33.79,208902.0,27.8959,28.0194,27.7476,27.8218,208902.0
2019-05-29 11:30:00,33.79,33.92,33.66,33.68,182713.0,27.8218,27.9288,27.7147,27.7312,182713.0
2019-05-29 11:40:00,33.66,33.9,33.55,33.89,173789.0,27.7147,27.9123,27.6241,27.9041,173789.0
2019-05-29 11:50:00,33.89,33.89,33.48,33.5,224681.0,27.9041,27.9041,27.5665,27.583,224681.0
2019-05-29 12:00:00,33.5,33.73,33.38,33.53,210477.0,27.583,27.7723,27.4842,27.6077,210477.0
2019-05-29 12:10:00,33.52,33.59,33.42,33.57,202951.0,27.5994,27.6571,27.5171,27.6406,202951.0
2019-05-29 12:20:00,33.56,33.85,33.42,33.84,185230.0,27.6324,27.8712,27.5171,27.8629,185230.0
2019-05-29 12:30:00,33.84,33.85,33.73,33.8,146670.0,27.8629,27.8712,27.7723,27.83,146670.0
2019-05-29 12:40:00,33.8,33.92,33.7,33.88,229402.0,27.83,27.9288,27.7476,27.8959,229402.0
2019-05-29 12:50:00,33.89,33.95,33.59,33.62,124411.0,27.9041,27.9535,27.6571,27.6818,124411.0
2019-05-29 13:00:00,33.61,33.88,33.58,33.88,138143.0,27.6735,27.8959,27.6488,27.8959,138143.0
2019-05-29 13:10:00,33.87,33.93,33.63,33.65,113822.0,27.8876,27.937,27.69,27.7065,113822.0
2019-05-29 13:20:00,33.63,33.79,33.53,33.7,100028.0,27.69,27.8218,27.6077,27.7476,100028.0
2019-05-29 13:30:00,33.7,33.7,33.48,33.58,125154.0,27.7476,27.7476,27.5665,27.6488,125154.0
2019-05-29 13:40:00,33.58,33.62,33.34,33.42,88286.0,27.6488,27.6818,27.4512,27.5171,88286.0
2019-05-29 13:50:00,33.42,33.47,33.22,33.24,115431.0,27.5171,27.5583,27.3524,27.3689,115431.0
2019-05-29 14:00:00,33.24,33.28,33.11,33.16,132962.0,27.3689,27.4018,27.2619,27.303,132962.0
2019-05-29 14:10:00,33.15,33.34,33.15,33.2,110704.0,27.2948,27.4512,27.2948,27.336,110704.0
2019-05-29 14:20:00,33.21,33.35,33.2,33.34,79727.0,27.3442,27.4595,27.336,27.4512,79727.0
2019-05-29 14:30:00,33.34,33.49,33.27,33.39,115584.0,27.4512,27.5747,27.3936,27.4924,115584.0
2019-05-29 14:40:00,33.39,33.51,33.3,33.47,135196.0,27.4924,27.5912,27.4183,27.5583,135196.0
2019-05-29 14:50:00,33.46,33.63,33.37,33.54,156933.0,27.55,27.69,27.4759,27.6159,156933.0
2019-05-29 15:00:00,33.54,33.67,33.39,33.65,158429.0,27.6159,27.7229,27.4924,27.7065,158429.0
2019-05-29 15:10:00,33.65,33.73,33.58,33.62,154949.0,27.7065,27.7723,27.6488,27.6818,154949.0
2019-05-29 15:20:00,33.62,33.79,33.62,33.79,163368.0,27.6818,27.8218,27.6818,27.8218,163368.0
2019-05-29 15:30:00,33.78,33.84,33.65,33.69,275583.0,27.8135,27.8629,27.7065,27.7394,275583.0
2019-05-29 15:40:00,33.69,33.77,33.53,33.74,400209.0,27.7394,27.8053,27.6077,27.7806,400209.0
2019-05-29 15:50:00,33.73,33.77,33.55,33.66,644799.0,27.7723,27.8053,27.6241,27.7147,644799.0
2019-05-30 09:30:00,33.64,34.19,33.51,33.97,155773.0,27.6982,28.1511,27.5912,27.97,155773.0
2019-05-30 09:40:00,33.97,34.48,33.92,33.96,211401.0,27.97,28.3899,27.9288,27.9617,211401.0
2019-05-30 09:50:00,33.96,33.96,33.68,33.79,129415.0,27.9617,27.9617,27.7312,27.8218,129415.0
2019-05-30 10:00:00,33.79,33.96,33.62,33.63,117915.0,27.8218,27.9617,27.6818,27.69,117915.0
2019-05-30 10:10:00,33.63,33.82,33.57,33.81,75924.0,27.69,27.8465,27.6406,27.8382,75924.0
2019-05-30 10:20:00,33.79,34.05,33.78,34.05,65718.0,27.8218,28.0358,27.8135,28.0358,65718.0
2019-05-30 10:30:00,34.05,34.24,34.0,34.23,64263.0,28.0358,28.1923,27.9947,28.184,64263.0
2019-05-30 10:40:00,34.23,34.27,34.11,34.17,91022.0,28.184,28.217,28.0852,28.1346,91022.0
2019-05-30 10:50:00,34.18,34.23,34.09,34.14,62789.0,28.1429,28.184,28.0688,28.1099,62789.0
2019-05-30 11:00:00,34.13,34.19,33.93,34.11,73847.0,28.1017,28.1511,27.937,28.0852,73847.0
2019-05-30 11:10:00,34.1,34.17,34.01,34.02,64678.0,28.077,28.1346,28.0029,28.0111,64678.0
2019-05-30 11:20:00,34.01,34.08,33.95,34.03,41208.0,28.0029,28.0605,27.9535,28.0194,41208.0
2019-05-30 11:30:00,34.03,34.04,33.9,33.98,51427.0,28.0194,28.0276,27.9123,27.9782,51427.0
2019-05-30 11:40:00,33.97,34.04,33.9,34.01,38658.0,27.97,28.0276,27.9123,28.0029,38658.0
2019-05-30 11:50:00,34.01,34.03,33.93,34.02,41020.0,28.0029,28.0194,27.937,28.0111,41020.0
2019-05-30 12:00:00,34.03,34.1,33.97,34.05,49877.0,28.0194,28.077,27.97,28.0358,49877.0
2019-05-30 12:10:00,34.04,34.18,34.02,34.11,42680.0,28.0276,28.1429,28.0111,28.0852,42680.0
2019-05-30 12:20:00,34.11,34.15,34.07,34.09,29046.0,28.0852,28.1182,28.0523,28.0688,29046.0
2019-05-30 12:30:00,34.1,34.14,34.04,34.11,30675.0,28.077,28.1099,28.0276,28.0852,30675.0
2019-05-30 12:40:00,34.11,34.22,34.1,34.19,28737.0,28.0852,28.1758,28.077,28.1511,28737.0
2019-05-30 12:50:00,34.2,34.22,34.12,34.15,30381.0,28.1593,28.1758,28.0935,28.1182,30381.0
2019-05-30 13:00:00,34.16,34.16,33.93,33.98,182692.0,28.1264,28.1264,27.937,27.9782,182692.0
2019-05-30 13:10:00,33.97,34.02,33.89,33.89,199313.0,27.97,28.0111,27.9041,27.9041,199313.0
2019-05-30 13:20:00,33.88,34.09,33.86,34.09,110832.0,27.8959,28.0688,27.8794,28.0688,110832.0
2019-05-30 13:30:00,34.08,34.08,33.95,33.95,54987.0,28.0605,28.0605,27.9535,27.9535,54987.0
2019-05-30 13:40:00,33.95,34.08,33.95,34.04,33674.0,27.9535,28.0605,27.9535,28.0276,33674.0
2019-05-30 13:50:00,34.04,34.26,34.03,34.26,44615.0,28.0276,28.2087,28.0194,28.2087,44615.0
2019-05-30 14:00:00,34.26,34.3,34.2,34.22,41310.0,28.2087,28.2417,28.1593,28.1758,41310.0
2019-05-30 14:10:00,34.23,34.25,34.15,34.23,41900.0,28.184,28.2005,28.1182,28.184,41900.0
2019-05-30 14:20:00,34.23,34.24,34.13,34.16,32867.0,28.184,28.1923,28.1017,28.1264,32867.0
2019-05-30 14:30:00,34.17,34.23,34.03,34.06,51679.0,28.1346,28.184,28.0194,28.0441,51679.0
2019-05-30 14:40:00,34.06,34.07,34.0,34.04,38266.0,28.0441,28.0523,27.9947,28.0276,38266.0
2019-05-30 14:50:00,34.03,34.13,34.01,34.1,31906.0,28.0194,28.1017,28.0029,28.077,31906.0
2019-05-30 15:00:00,34.1,34.1,33.92,33.99,46457.0,28.077,28.077,27.9288,27.9864,46457.0
2019-05-30 15:10:00,33.99,34.06,33.98,34.0,45703.0,27.9864,28.0441,27.9782,27.9947,45703.0
2019-05-30 15:20:00,34.0,34.15,33.98,34.12,48057.0,27.9947,28.1182,27.9782,28.0935,48057.0
2019-05-30 15:30:00,34.12,34.26,34.09,34.2,68576.0,28.0935,28.2087,28.0688,28.1593,68576.0
2019-05-30 15:40:00,34.2,34.24,34.12,34.23,105153.0,28.1593,28.1923,28.0935,28.184,105153.0
2019-05-30 15:50:00,34.22,34.25,34.13,34.25,244635.0,28.1758,28.2005,28.1017,28.2005,244635.0
2019-05-31 09:30:00,33.68,33.92,33.4,33.64,73530.0,27.7312,27.9288,27.5006,27.6982,73530.0
2019-05-31 09:40:00,33.66,33.67,33.39,33.41,54616.0,27.7147,27.7229,27.4924,27.5089,54616.0
2019-05-31 09:50:00,33.41,33.8,33.34,33.73,89895.0,27.5089,27.83,27.4512,27.7723,89895.0
2019-05-31 10:00:00,33.73,33.99,33.73,33.92,83511.0,27.7723,27.9864,27.7723,27.9288,83511.0
2019-05-31 10:10:00,33.93,34.02,33.84,33.84,81756.0,27.937,28.0111,27.8629,27.8629,81756.0
2019-05-31 10:20:00,33.83,33.93,33.7,33.75,103410.0,27.8547,27.937,27.7476,27.7888,103410.0
2019-05-31 10:30:00,33.75,34.04,33.75,34.04,54210.0,27.7888,28.0276,27.7888,28.0276,54210.0
2019-05-31 10:40:00,34.02,34.02,33.87,33.98,65471.0,28.0111,28.0111,27.8876,27.9782,65471.0
2019-05-31 10:50:00,33.99,33.99,33.85,33.86,54458.0,27.9864,27.9864,27.8712,27.8794,54458.0
2019-05-31 11:00:00,33.86,33.95,33.85,33.91,38896.0,27.8794,27.9535,27.8712,27.9206,38896.0
2019-05-31 11:10:00,33.9,33.99,33.85,33.89,35629.0,27.9123,27.9864,27.8712,27.9041,35629.0
2019-05-31 11:20:00,33.89,33.92,33.84,33.88,25013.0,27.9041,27.9288,27.8629,27.8959,25013.0
2019-05-31 11:30:00,33.89,33.97,33.87,33.89,41928.0,27.9041,27.97,27.8876,27.9041,41928.0
2019-05-31 11:40:00,33.89,33.98,33.85,33.95,50267.0,27.9041,27.9782,27.8712,27.9535,50267.0
2019-05-31 11:50:00,33.94,34.05,33.9,34.04,37500.0,27.9453,28.0358,27.9123,28.0276,37500.0
2019-05-31 12:00:00,34.03,34.03,33.93,33.97,48387.0,28.0194,28.0194,27.937,27.97,48387.0
2019-05-31 12:10:00,33.97,33.98,33.87,33.91,54107.0,27.97,27.9782,27.8876,27.9206,54107.0
2019-05-31 12:20:00,33.91,33.92,33.87,33.91,48165.0,27.9206,27.9288,27.8876,27.9206,48165.0
2019-05-31 12:30:00,33.91,33.97,33.91,33.93,41146.0,27.9206,27.97,27.9206,27.937,41146.0
2019-05-31 12:40:00,33.94,33.97,33.89,33.91,51671.0,27.9453,27.97,27.9041,27.9206,51671.0
2019-05-31 12:50:00,33.91,33.92,33.79,33.79,40258.0,27.9206,27.9288,27.8218,27.8218,40258.0
2019-05-31 13:00:00,33.8,33.85,33.79,33.82,69312.0,27.83,27.8712,27.8218,27.8465,69312.0
2019-05-31 13:10:00,33.81,33.86,33.8,33.83,110249.0,27.8382,27.8794,27.83,27.8547,110249.0
2019-05-31 13:20:00,33.83,33.91,33.82,33.89,34234.0,27.8547,27.9206,27.8465,27.9041,34234.0
2019-05-31 13:30:00,33.89,33.92,33.78,33.8,60859.0,27.9041,27.9288,27.8135,27.83,60859.0
2019-05-31 13:40:00,33.79,33.89,33.79,33.86,26816.0,27.8218,27.9041,27.8218,27.8794,26816.0
2019-05-31 13:50:00,33.85,33.98,33.8,33.93,54574.0,27.8712,27.9782,27.83,27.937,54574.0
2019-05-31 14:00:00,33.94,33.99,33.9,33.94,51538.0,27.9453,27.9864,27.9123,27.9453,51538.0
2019-05-31 14:10:00,33.95,34.07,33.94,33.98,45069.0,27.9535,28.0523,27.9453,27.9782,45069.0
2019-05-31 14:20:00,33.98,34.04,33.96,33.98,46410.0,27.9782,28.0276,27.9617,27.9782,46410.0
2019-05-31 14:30:00,33.99,34.07,33.98,34.05,45058.0,27.9864,28.0523,27.9782,28.0358,45058.0
2019-05-31 14:40:00,34.06,34.16,34.03,34.14,50488.0,28.0441,28.1264,28.0194,28.1099,50488.0
2019-05-31 14:50:00,34.14,34.3,34.14,34.3,77246.0,28.1099,28.2417,28.1099,28.2417,77246.0
2019-05-31 15:00:00,34.29,34.34,34.27,34.28,110323.0,28.2334,28.2746,28.217,28.2252,110323.0
2019-05-31 15:10:00,34.28,34.45,34.27,34.37,88718.0,28.2252,28.3652,28.217,28.2993,88718.0
2019-05-31 15:20:00,34.37,34.39,34.32,34.37,64276.0,28.2993,28.3158,28.2581,28.2993,64276.0
2019-05-31 15:30:00,34.36,34.49,34.33,34.48,108597.0,28.2911,28.3981,28.2664,28.3899,108597.0
2019-05-31 15:40:00,34.49,34.54,34.45,34.53,115561.0,28.3981,28.4393,28.3652,28.431,115561.0
2019-05-31 15:50:00,34.52,34.55,34.46,34.46,262251.0,28.4228,28.4475,28.3734,28.3734,262251.0
2019-06-03 09:30:00,34.64,35.12,34.35,35.09,78742.0,28.5216,28.9168,28.2828,28.8921,78742.0
2019-06-03 09:40:00,35.1,35.35,35.09,35.24,139380.0,28.9004,29.1062,28.8921,29.0156,139380.0
2019-06-03 09:50:00,35.24,35.44,35.24,35.34,97228.0,29.0156,29.1803,29.0156,29.098,97228.0
2019-06-03 10:00:00,35.31,35.52,35.29,35.5,81075.0,29.0733,29.2462,29.0568,29.2297,81075.0
2019-06-03 10:10:00,35.48,35.51,35.31,35.51,79649.0,29.2132,29.238,29.0733,29.238,79649.0
2019-06-03 10:20:00,35.51,35.62,35.5,35.57,70128.0,29.238,29.3285,29.2297,29.2874,70128.0
2019-06-03 10:30:00,35.57,36.02,35.55,35.92,198428.0,29.2874,29.6579,29.2709,29.5755,198428.0
2019-06-03 10:40:00,35.91,35.95,35.83,35.9,40049.0,29.5673,29.6002,29.5014,29.5591,40049.0
2019-06-03 10:50:00,35.87,36.07,35.86,35.99,120677.0,29.5344,29.699,29.5261,29.6332,120677.0
2019-06-03 11:00:00,35.97,36.01,35.78,35.8,58330.0,29.6167,29.6496,29.4603,29.4767,58330.0
2019-06-03 11:10:00,35.8,35.81,35.66,35.73,34614.0,29.4767,29.485,29.3615,29.4191,34614.0
2019-06-03 11:20:00,35.72,35.81,35.7,35.78,25023.0,29.4109,29.485,29.3944,29.4603,25023.0
2019-06-03 11:30:00,35.79,35.89,35.77,35.85,28640.0,29.4685,29.5508,29.452,29.5179,28640.0
2019-06-03 11:40:00,35.84,35.84,35.72,35.74,25449.0,29.5097,29.5097,29.4109,29.4273,25449.0
2019-06-03 11:50:00,35.76,35.81,35.73,35.77,25361.0,29.4438,29.485,29.4191,29.452,25361.0
2019-06-03 12:00:00,35.77,35.85,35.73,35.8,52893.0,29.452,29.5179,29.4191,29.4767,52893.0
2019-06-03 12:10:00,35.81,35.84,35.72,35.73,68718.0,29.485,29.5097,29.4109,29.4191,68718.0
2019-06-03 12:20:00,35.72,35.76,35.65,35.65,43399.0,29.4109,29.4438,29.3532,29.3532,43399.0
2019-06-03 12:30:00,35.65,35.78,35.63,35.73,42118.0,29.3532,29.4603,29.3368,29.4191,42118.0
2019-06-03 12:40:00,35.74,35.75,35.63,35.66,31277.0,29.4273,29.4356,29.3368,29.3615,31277.0
2019-06-03 12:50:00,35.65,35.68,35.58,35.6,31188.0,29.3532,29.3779,29.2956,29.3121,31188.0
2019-06-03 13:00:00,35.6,35.62,35.52,35.62,36927.0,29.3121,29.3285,29.2462,29.3285,36927.0
2019-06-03 13:10:00,35.63,35.76,35.62,35.71,23555.0,29.3368,29.4438,29.3285,29.4026,23555.0
2019-06-03 13:20:00,35.69,35.85,35.65,35.71,56890.0,29.3862,29.5179,29.3532,29.4026,56890.0
2019-06-03 13:30:00,35.71,35.77,35.66,35.66,38936.0,29.4026,29.452,29.3615,29.3615,38936.0
2019-06-03 13:40:00,35.66,35.85,35.65,35.75,35054.0,29.3615,29.5179,29.3532,29.4356,35054.0
2019-06-03 13:50:00,35.76,35.91,35.72,35.78,39427.0,29.4438,29.5673,29.4109,29.4603,39427.0
2019-06-03 14:00:00,35.79,35.8,35.71,35.78,44706.0,29.4685,29.4767,29.4026,29.4603,44706.0
2019-06-03 14:10:00,35.78,35.86,35.74,35.82,41358.0,29.4603,29.5261,29.4273,29.4932,41358.0
2019-06-03 14:20:00,35.82,35.9,35.81,35.87,62421.0,29.4932,29.5591,29.485,29.5344,62421.0
2019-06-03 14:30:00,35.88,35.99,35.85,35.97,34781.0,29.5426,29.6332,29.5179,29.6167,34781.0
2019-06-03 14:40:00,35.97,36.03,35.88,35.9,60130.0,29.6167,29.6661,29.5426,29.5591,60130.0
2019-06-03 14:50:00,35.88,35.9,35.76,35.83,45179.0,29.5426,29.5591,29.4438,29.5014,45179.0
2019-06-03 15:00:00,35.83,35.83,35.65,35.66,40328.0,29.5014,29.5014,29.3532,29.3615,40328.0
2019-06-03 15:10:00,35.66,35.75,35.59,35.67,44789.0,29.3615,29.4356,29.3038,29.3697,44789.0
2019-06-03 15:20:00,35.68,35.76,35.61,35.67,49317.0,29.3779,29.4438,29.3203,29.3697,49317.0
2019-06-03 15:30:00,35.67,35.68,35.6,35.63,80211.0,29.3697,29.3779,29.3121,29.3368,80211.0
2019-06-03 15:40:00,35.63,35.72,35.51,35.54,187730.0,29.3368,29.4109,29.238,29.2627,187730.0
2019-06-03 15:50:00,35.53,35.71,35.52,35.68,326224.0,29.2544,29.4026,29.2462,29.3779,326224.0
2019-06-04 09:30:00,36.14,36.56,36.07,36.42,55686.0,29.7567,30.1025,29.699,29.9872,55686.0
2019-06-04 09:40:00,36.41,36.5,36.07,36.09,61277.0,29.979,30.0531,29.699,29.7155,61277.0
2019-06-04 09:50:00,36.1,36.35,36.02,36.34,43738.0,29.7237,29.9296,29.6579,29.9213,43738.0
2019-06-04 10:00:00,36.35,36.46,36.3,36.35,49547.0,29.9296,30.0202,29.8884,29.9296,49547.0
2019-06-04 10:10:00,36.36,36.47,36.35,36.37,26677.0,29.9378,30.0284,29.9296,29.9461,26677.0
2019-06-04 10:20:00,36.41,36.66,36.39,36.66,25223.0,29.979,30.1848,29.9625,30.1848,25223.0
2019-06-04 10:30:00,36.67,36.73,36.53,36.62,81200.0,30.1931,30.2425,30.0778,30.1519,81200.0
2019-06-04 10:40:00,36.62,36.8,36.57,36.79,60343.0,30.1519,30.3001,30.1107,30.2919,60343.0
2019-06-04 10:50:00,36.79,36.8,36.55,36.68,34683.0,30.2919,30.3001,30.0943,30.2013,34683.0
2019-06-04 11:00:00,36.65,36.88,36.61,36.73,29986.0,30.1766,30.366,30.1437,30.2425,29986.0
2019-06-04 11:10:00,36.72,36.73,36.6,36.68,21020.0,30.2342,30.2425,30.1354,30.2013,21020.0
2019-06-04 11:20:00,36.68,36.74,36.57,36.62,18934.0,30.2013,30.2507,30.1107,30.1519,18934.0
2019-06-04 11:30:00,36.62,36.64,36.46,36.53,36044.0,30.1519,30.1684,30.0202,30.0778,36044.0
2019-06-04 11:40:00,36.54,36.55,36.35,36.39,32805.0,30.086,30.0943,29.9296,29.9625,32805.0
2019-06-04 11:50:00,36.39,36.4,36.28,36.34,26010.0,29.9625,29.9708,29.8719,29.9213,26010.0
2019-06-04 12:00:00,36.33,36.33,36.18,36.3,48461.0,29.9131,29.9131,29.7896,29.8884,48461.0
2019-06-04 12:10:00,36.31,36.36,36.26,36.35,9310.0,29.8966,29.9378,29.8555,29.9296,9310.0
2019-06-04 12:20:00,36.37,36.42,36.3,36.34,20259.0,29.9461,29.9872,29.8884,29.9213,20259.0
2019-06-04 12:30:00,36.35,36.4,36.34,36.39,18943.0,29.9296,29.9708,29.9213,29.9625,18943.0
2019-06-04 12:40:00,36.39,36.47,36.35,36.46,15942.0,29.9625,30.0284,29.9296,30.0202,15942.0
2019-06-04 12:50:00,36.47,36.57,36.46,36.5,11381.0,30.0284,30.1107,30.0202,30.0531,11381.0
2019-06-04 13:00:00,36.5,36.53,36.43,36.49,14497.0,30.0531,30.0778,29.9955,30.0449,14497.0
2019-06-04 13:10:00,36.49,36.54,36.44,36.48,20903.0,30.0449,30.086,30.0037,30.0366,20903.0
2019-06-04 13:20:00,36.48,36.55,36.44,36.52,21169.0,30.0366,30.0943,30.0037,30.0696,21169.0
2019-06-04 13:30:00,36.52,36.55,36.49,36.5,12979.0,30.0696,30.0943,30.0449,30.0531,12979.0
2019-06-04 13:40:00,36.5,36.62,36.48,36.58,16194.0,30.0531,30.1519,30.0366,30.119,16194.0
2019-06-04 13:50:00,36.58,36.61,36.54,36.6,13097.0,30.119,30.1437,30.086,30.1354,13097.0
2019-06-04 14:00:00,36.6,36.61,36.48,36.49,35090.0,30.1354,30.1437,30.0366,30.0449,35090.0
2019-06-04 14:10:00,36.51,36.51,36.44,36.49,38094.0,30.0613,30.0613,30.0037,30.0449,38094.0
2019-06-04 14:20:00,36.49,36.51,36.46,36.51,14927.0,30.0449,30.0613,30.0202,30.0613,14927.0
2019-06-04 14:30:00,36.51,36.59,36.51,36.57,21869.0,30.0613,30.1272,30.0613,30.1107,21869.0
2019-06-04 14:40:00,36.57,36.62,36.55,36.62,20610.0,30.1107,30.1519,30.0943,30.1519,20610.0
2019-06-04 14:50:00,36.62,36.62,36.55,36.57,20463.0,30.1519,30.1519,30.0943,30.1107,20463.0
2019-06-04 15:00:00,36.58,36.69,36.57,36.69,33642.0,30.119,30.2095,30.1107,30.2095,33642.0
2019-06-04 15:10:00,36.7,36.75,36.68,36.75,26364.0,30.2178,30.2589,30.2013,30.2589,26364.0
2019-06-04 15:20:00,36.75,36.79,36.72,36.76,47334.0,30.2589,30.2919,30.2342,30.2672,47334.0
2019-06-04 15:30:00,36.75,36.83,36.74,36.8,65496.0,30.2589,30.3248,30.2507,30.3001,65496.0
2019-06-04 15:40:00,36.8,36.81,36.74,36.77,97732.0,30.3001,30.3083,30.2507,30.2754,97732.0
2019-06-04 15:50:00,36.76,36.79,36.73,36.73,245789.0,30.2672,30.2919,30.2425,30.2425,245789.0
2019-06-05 09:30:00,36.81,36.9,36.32,36.48,41278.0,30.3083,30.3824,29.9049,30.0366,41278.0
2019-06-05 09:40:00,36.5,36.5,36.09,36.1,45187.0,30.0531,30.0531,29.7155,29.7237,45187.0
2019-06-05 09:50:00,36.11,36.18,36.0,36.14,61244.0,29.732,29.7896,29.6414,29.7567,61244.0
2019-06-05 10:00:00,36.17,36.22,35.92,35.98,46157.0,29.7814,29.8225,29.5755,29.6249,46157.0
2019-06-05 10:10:00,35.98,36.02,35.77,35.91,46799.0,29.6249,29.6579,29.452,29.5673,46799.0
2019-06-05 10:20:00,35.91,36.02,35.79,35.79,57408.0,29.5673,29.6579,29.4685,29.4685,57408.0
2019-06-05 10:30:00,35.77,35.8,35.58,35.71,50387.0,29.452,29.4767,29.2956,29.4026,50387.0
2019-06-05 10:40:00,35.68,35.74,35.62,35.71,37596.0,29.3779,29.4273,29.3285,29.4026,37596.0
2019-06-05 10:50:00,35.7,35.89,35.69,35.89,28002.0,29.3944,29.5508,29.3862,29.5508,28002.0
2019-06-05 11:00:00,35.9,36.03,35.89,35.93,28521.0,29.5591,29.6661,29.5508,29.5838,28521.0
2019-06-05 11:10:00,35.94,36.09,35.89,35.93,25498.0,29.592,29.7155,29.5508,29.5838,25498.0
2019-06-05 11:20:00,35.94,36.12,35.93,36.07,37367.0,29.592,29.7402,29.5838,29.699,37367.0
2019-06-05 11:30:00,36.06,36.11,35.91,36.01,36844.0,29.6908,29.732,29.5673,29.6496,36844.0
2019-06-05 11:40:00,36.0,36.0,35.8,35.81,42502.0,29.6414,29.6414,29.4767,29.485,42502.0
2019-06-05 11:50:00,35.81,35.95,35.8,35.91,66554.0,29.485,29.6002,29.4767,29.5673,66554.0
2019-06-05 12:00:00,35.92,35.99,35.89,35.93,19626.0,29.5755,29.6332,29.5508,29.5838,19626.0
2019-06-05 12:10:00,35.91,35.93,35.82,35.85,21770.0,29.5673,29.5838,29.4932,29.5179,21770.0
2019-06-05 12:20:00,35.84,35.93,35.84,35.91,17526.0,29.5097,29.5838,29.5097,29.5673,17526.0
2019-06-05 12:30:00,35.9,36.01,35.86,36.0,19439.0,29.5591,29.6496,29.5261,29.6414,19439.0
2019-06-05 12:40:00,35.99,36.02,35.93,35.98,17059.0,29.6332,29.6579,29.5838,29.6249,17059.0
2019-06-05 12:50:00,35.97,36.09,35.97,36.07,18872.0,29.6167,29.7155,29.6167,29.699,18872.0
2019-06-05 13:00:00,36.07,36.29,36.06,36.28,24965.0,29.699,29.8802,29.6908,29.8719,24965.0
2019-06-05 13:10:00,36.28,36.29,36.19,36.2,16249.0,29.8719,29.8802,29.7978,29.8061,16249.0
2019-06-05 13:20:00,36.2,36.25,36.17,36.22,19696.0,29.8061,29.8472,29.7814,29.8225,19696.0
2019-06-05 13:30:00,36.21,36.33,36.18,36.3,17648.0,29.8143,29.9131,29.7896,29.8884,17648.0
2019-06-05 13:40:00,36.29,36.38,36.23,36.37,25099.0,29.8802,29.9543,29.8308,29.9461,25099.0
2019-06-05 13:50:00,36.38,36.53,36.36,36.51,39892.0,29.9543,30.0778,29.9378,30.0613,39892.0
2019-06-05 14:00:00,36.51,36.55,36.46,36.52,38500.0,30.0613,30.0943,30.0202,30.0696,38500.0
2019-06-05 14:10:00,36.51,36.52,36.38,36.38,35705.0,30.0613,30.0696,29.9543,29.9543,35705.0
2019-06-05 14:20:00,36.4,36.5,36.39,36.45,38437.0,29.9708,30.0531,29.9625,30.0119,38437.0
2019-06-05 14:30:00,36.45,36.45,36.31,36.33,22231.0,30.0119,30.0119,29.8966,29.9131,22231.0
2019-06-05 14:40:00,36.32,36.34,36.2,36.21,28394.0,29.9049,29.9213,29.8061,29.8143,28394.0
2019-06-05 14:50:00,36.19,36.23,36.14,36.23,28020.0,29.7978,29.8308,29.7567,29.8308,28020.0
2019-06-05 15:00:00,36.23,36.3,36.22,36.24,32840.0,29.8308,29.8884,29.8225,29.839,32840.0
2019-06-05 15:10:00,36.23,36.28,36.23,36.28,27017.0,29.8308,29.8719,29.8308,29.8719,27017.0
2019-06-05 15:20:00,36.27,36.31,36.26,36.29,35479.0,29.8637,29.8966,29.8555,29.8802,35479.0
2019-06-05 15:30:00,36.28,36.3,36.14,36.2,63134.0,29.8719,29.8884,29.7567,29.8061,63134.0
2019-06-05 15:40:00,36.2,36.26,36.18,36.19,59019.0,29.8061,29.8555,29.7896,29.7978,59019.0
2019-06-05 15:50:00,36.19,36.25,36.16,36.16,230976.0,29.7978,29.8472,29.7731,29.7731,230976.0
2019-06-06 09:30:00,36.08,36.21,35.73,35.93,33406.0,29.7073,29.8143,29.4191,29.5838,33406.0
2019-06-06 09:40:00,35.9,36.1,35.73,35.86,32895.0,29.5591,29.7237,29.4191,29.5261,32895.0
2019-06-06 09:50:00,35.85,35.96,35.64,35.69,30141.0,29.5179,29.6085,29.345,29.3862,30141.0
2019-06-06 10:00:00,35.7,35.83,35.65,35.7,27721.0,29.3944,29.5014,29.3532,29.3944,27721.0
2019-06-06 10:10:00,35.72,35.94,35.68,35.87,44072.0,29.4109,29.592,29.3779,29.5344,44072.0
2019-06-06 10:20:00,35.84,35.92,35.71,35.75,43295.0,29.5097,29.5755,29.4026,29.4356,43295.0
2019-06-06 10:30:00,35.77,35.82,35.66,35.75,82776.0,29.452,29.4932,29.3615,29.4356,82776.0
2019-06-06 10:40:00,35.76,35.92,35.73,35.8,37629.0,29.4438,29.5755,29.4191,29.4767,37629.0
2019-06-06 10:50:00,35.8,35.88,35.78,35.8,29596.0,29.4767,29.5426,29.4603,29.4767,29596.0
2019-06-06 11:00:00,35.8,35.81,35.64,35.72,35893.0,29.4767,29.485,29.345,29.4109,35893.0
2019-06-06 11:10:00,35.72,35.76,35.66,35.71,32030.0,29.4109,29.4438,29.3615,29.4026,32030.0
2019-06-06 11:20:00,35.71,35.75,35.62,35.65,29997.0,29.4026,29.4356,29.3285,29.3532,29997.0
2019-06-06 11:30:00,35.65,35.7,35.56,35.56,26913.0,29.3532,29.3944,29.2791,29.2791,26913.0
2019-06-06 11:40:00,35.54,35.58,35.4,35.45,46840.0,29.2627,29.2956,29.1474,29.1885,46840.0
2019-06-06 11:50:00,35.46,35.54,35.43,35.44,34504.0,29.1968,29.2627,29.1721,29.1803,34504.0
2019-06-06 12:00:00,35.43,35.59,35.41,35.58,42805.0,29.1721,29.3038,29.1556,29.2956,42805.0
2019-06-06 12:10:00,35.57,35.63,35.54,35.6,23856.0,29.2874,29.3368,29.2627,29.3121,23856.0
2019-06-06 12:20:00,35.61,35.61,35.42,35.45,34195.0,29.3203,29.3203,29.1638,29.1885,34195.0
2019-06-06 12:30:00,35.45,35.53,35.39,35.52,42560.0,29.1885,29.2544,29.1391,29.2462,42560.0
2019-06-06 12:40:00,35.52,35.65,35.51,35.65,35257.0,29.2462,29.3532,29.238,29.3532,35257.0
2019-06-06 12:50:00,35.64,35.79,35.63,35.69,41970.0,29.345,29.4685,29.3368,29.3862,41970.0
2019-06-06 13:00:00,35.7,35.71,35.62,35.64,26360.0,29.3944,29.4026,29.3285,29.345,26360.0
2019-06-06 13:10:00,35.64,35.69,35.62,35.63,28358.0,29.345,29.3862,29.3285,29.3368,28358.0
2019-06-06 13:20:00,35.62,35.66,35.59,35.62,28918.0,29.3285,29.3615,29.3038,29.3285,28918.0
2019-06-06 13:30:00,35.62,35.71,35.62,35.67,46207.0,29.3285,29.4026,29.3285,29.3697,46207.0
2019-06-06 13:40:00,35.67,35.79,35.66,35.76,46353.0,29.3697,29.4685,29.3615,29.4438,46353.0
2019-06-06 13:50:00,35.76,35.79,35.69,35.71,31601.0,29.4438,29.4685,29.3862,29.4026,31601.0
2019-06-06 14:00:00,35.7,35.77,35.68,35.77,36385.0,29.3944,29.452,29.3779,29.452,36385.0
2019-06-06 14:10:00,35.77,35.84,35.76,35.8,27641.0,29.452,29.5097,29.4438,29.4767,27641.0
2019-06-06 14:20:00,35.81,35.87,35.75,35.77,62401.0,29.485,29.5344,29.4356,29.452,62401.0
2019-06-06 14:30:00,35.77,35.92,35.76,35.78,99338.0,29.452,29.5755,29.4438,29.4603,99338.0
2019-06-06 14:40:00,35.78,35.86,35.76,35.77,41453.0,29.4603,29.5261,29.4438,29.452,41453.0
2019-06-06 14:50:00,35.77,35.82,35.77,35.8,30302.0,29.452,29.4932,29.452,29.4767,30302.0
2019-06-06 15:00:00,35.81,35.9,35.81,35.89,33935.0,29.485,29.5591,29.485,29.5508,33935.0
2019-06-06 15:10:00,35.89,35.89,35.83,35.84,43707.0,29.5508,29.5508,29.5014,29.5097,43707.0
2019-06-06 15:20:00,35.84,35.94,35.83,35.92,48918.0,29.5097,29.592,29.5014,29.5755,48918.0
2019-06-06 15:30:00,35.93,36.06,35.91,36.0,74335.0,29.5838,29.6908,29.5673,29.6414,74335.0
2019-06-06 15:40:00,36.0,36.0,35.74,35.81,168343.0,29.6414,29.6414,29.4273,29.485,168343.0
2019-06-06 15:50:00,35.81,35.84,35.68,35.76,392686.0,29.485,29.5097,29.3779,29.4438,392686.0
2019-06-07 09:30:00,35.92,35.93,35.73,35.73,28961.0,29.5755,29.5838,29.4191,29.4191,28961.0
2019-06-07 09:40:00,35.76,35.81,35.53,35.53,9129.0,29.4438,29.485,29.2544,29.2544,9129.0
2019-06-07 09:50:00,35.57,35.8,35.54,35.68,17120.0,29.2874,29.4767,29.2627,29.3779,17120.0
2019-06-07 10:00:00,35.67,35.73,35.6,35.68,18295.0,29.3697,29.4191,29.3121,29.3779,18295.0
2019-06-07 10:10:00,35.69,35.71,35.27,35.3,45668.0,29.3862,29.4026,29.0403,29.065,45668.0
2019-06-07 10:20:00,35.31,35.32,34.92,34.99,77031.0,29.0733,29.0815,28.7522,28.8098,77031.0
2019-06-07 10:30:00,35.0,35.18,35.0,35.09,40108.0,28.818,28.9662,28.818,28.8921,40108.0
2019-06-07 10:40:00,35.08,35.17,35.07,35.16,36977.0,28.8839,28.958,28.8757,28.9498,36977.0
2019-06-07 10:50:00,35.16,35.28,35.15,35.26,53247.0,28.9498,29.0486,28.9415,29.0321,53247.0
2019-06-07 11:00:00,35.24,35.24,35.1,35.11,50162.0,29.0156,29.0156,28.9004,28.9086,50162.0
2019-06-07 11:10:00,35.1,35.24,35.02,35.18,26460.0,28.9004,29.0156,28.8345,28.9662,26460.0
2019-06-07 11:20:00,35.18,35.29,35.18,35.23,25723.0,28.9662,29.0568,28.9662,29.0074,25723.0
2019-06-07 11:30:00,35.25,35.34,35.25,35.29,24734.0,29.0239,29.098,29.0239,29.0568,24734.0
2019-06-07 11:40:00,35.3,35.5,35.29,35.46,18584.0,29.065,29.2297,29.0568,29.1968,18584.0
2019-06-07 11:50:00,35.45,35.46,35.37,35.42,24767.0,29.1885,29.1968,29.1227,29.1638,24767.0
2019-06-07 12:00:00,35.42,35.43,35.31,35.36,22082.0,29.1638,29.1721,29.0733,29.1144,22082.0
2019-06-07 12:10:00,35.34,35.4,35.34,35.35,16727.0,29.098,29.1474,29.098,29.1062,16727.0
2019-06-07 12:20:00,35.35,35.44,35.34,35.43,14283.0,29.1062,29.1803,29.098,29.1721,14283.0
2019-06-07 12:30:00,35.42,35.43,35.31,35.31,14587.0,29.1638,29.1721,29.0733,29.0733,14587.0
2019-06-07 12:40:00,35.3,35.4,35.27,35.35,15281.0,29.065,29.1474,29.0403,29.1062,15281.0
2019-06-07 12:50:00,35.36,35.46,35.36,35.41,12299.0,29.1144,29.1968,29.1144,29.1556,12299.0
2019-06-07 13:00:00,35.41,35.41,35.33,35.36,20172.0,29.1556,29.1556,29.0897,29.1144,20172.0
2019-06-07 13:10:00,35.35,35.36,35.28,35.32,19673.0,29.1062,29.1144,29.0486,29.0815,19673.0
2019-06-07 13:20:00,35.32,35.32,35.23,35.3,29536.0,29.0815,29.0815,29.0074,29.065,29536.0
2019-06-07 13:30:00,35.29,35.33,35.28,35.31,11778.0,29.0568,29.0897,29.0486,29.0733,11778.0
2019-06-07 13:40:00,35.31,35.32,35.25,35.25,17838.0,29.0733,29.0815,29.0239,29.0239,17838.0
2019-06-07 13:50:00,35.25,35.25,35.17,35.21,18779.0,29.0239,29.0239,28.958,28.9909,18779.0
2019-06-07 14:00:00,35.22,35.25,35.19,35.19,26482.0,28.9992,29.0239,28.9745,28.9745,26482.0
2019-06-07 14:10:00,35.2,35.28,35.19,35.21,26633.0,28.9827,29.0486,28.9745,28.9909,26633.0
2019-06-07 14:20:00,35.2,35.21,35.16,35.17,24930.0,28.9827,28.9909,28.9498,28.958,24930.0
2019-06-07 14:30:00,35.16,35.3,35.13,35.3,39811.0,28.9498,29.065,28.9251,29.065,39811.0
2019-06-07 14:40:00,35.29,35.33,35.25,35.26,24158.0,29.0568,29.0897,29.0239,29.0321,24158.0
2019-06-07 14:50:00,35.26,35.3,35.23,35.25,31294.0,29.0321,29.065,29.0074,29.0239,31294.0
2019-06-07 15:00:00,35.25,35.37,35.25,35.33,25038.0,29.0239,29.1227,29.0239,29.0897,25038.0
2019-06-07 15:10:00,35.32,35.34,35.21,35.21,26029.0,29.0815,29.098,28.9909,28.9909,26029.0
2019-06-07 15:20:00,35.22,35.28,35.18,35.26,26114.0,28.9992,29.0486,28.9662,29.0321,26114.0
2019-06-07 15:30:00,35.25,35.27,35.21,35.22,39463.0,29.0239,29.0403,28.9909,28.9992,39463.0
2019-06-07 15:40:00,35.23,35.27,35.2,35.23,76231.0,29.0074,29.0403,28.9827,29.0074,76231.0
2019-06-07 15:50:00,35.24,35.27,35.17,35.18,170859.0,29.0156,29.0403,28.958,28.9662,170859.0
2019-06-10 09:30:00,35.42,35.81,35.42,35.7,23026.0,29.1638,29.485,29.1638,29.3944,23026.0
2019-06-10 09:40:00,35.7,35.75,35.27,35.29,57862.0,29.3944,29.4356,29.0403,29.0568,57862.0
2019-06-10 09:50:00,35.27,35.35,35.07,35.18,85689.0,29.0403,29.1062,28.8757,28.9662,85689.0
2019-06-10 10:00:00,35.18,35.24,35.02,35.05,81079.0,28.9662,29.0156,28.8345,28.8592,81079.0
2019-06-10 10:10:00,35.04,35.12,34.92,35.05,45077.0,28.851,28.9168,28.7522,28.8592,45077.0
2019-06-10 10:20:00,35.05,35.26,35.05,35.25,32618.0,28.8592,29.0321,28.8592,29.0239,32618.0
2019-06-10 10:30:00,35.23,35.28,35.15,35.25,36041.0,29.0074,29.0486,28.9415,29.0239,36041.0
2019-06-10 10:40:00,35.24,35.4,35.18,35.33,88980.0,29.0156,29.1474,28.9662,29.0897,88980.0
2019-06-10 10:50:00,35.34,35.44,35.3,35.41,25969.0,29.098,29.1803,29.065,29.1556,25969.0
2019-06-10 11:00:00,35.41,35.56,35.41,35.54,36562.0,29.1556,29.2791,29.1556,29.2627,36562.0
2019-06-10 11:10:00,35.56,35.59,35.5,35.54,28414.0,29.2791,29.3038,29.2297,29.2627,28414.0
2019-06-10 11:20:00,35.54,35.57,35.41,35.43,34093.0,29.2627,29.2874,29.1556,29.1721,34093.0
2019-06-10 11:30:00,35.43,35.45,35.32,35.45,49681.0,29.1721,29.1885,29.0815,29.1885,49681.0
2019-06-10 11:40:00,35.47,35.58,35.47,35.53,22935.0,29.205,29.2956,29.205,29.2544,22935.0
2019-06-10 11:50:00,35.54,35.65,35.51,35.61,23134.0,29.2627,29.3532,29.238,29.3203,23134.0
2019-06-10 12:00:00,35.6,35.62,35.52,35.54,19881.0,29.3121,29.3285,29.2462,29.2627,19881.0
2019-06-10 12:10:00,35.54,35.59,35.52,35.54,14826.0,29.2627,29.3038,29.2462,29.2627,14826.0
2019-06-10 12:20:00,35.53,35.55,35.46,35.51,31873.0,29.2544,29.2709,29.1968,29.238,31873.0
2019-06-10 12:30:00,35.52,35.7,35.51,35.64,30755.0,29.2462,29.3944,29.238,29.345,30755.0
2019-06-10 12:40:00,35.63,35.68,35.6,35.62,23891.0,29.3368,29.3779,29.3121,29.3285,23891.0
2019-06-10 12:50:00,35.61,35.62,35.56,35.57,31494.0,29.3203,29.3285,29.2791,29.2874,31494.0
2019-06-10 13:00:00,35.58,35.61,35.57,35.57,22369.0,29.2956,29.3203,29.2874,29.2874,22369.0
2019-06-10 13:10:00,35.57,35.62,35.57,35.62,28727.0,29.2874,29.3285,29.2874,29.3285,28727.0
2019-06-10 13:20:00,35.62,35.66,35.59,35.66,36436.0,29.3285,29.3615,29.3038,29.3615,36436.0
2019-06-10 13:30:00,35.66,35.67,35.62,35.62,25913.0,29.3615,29.3697,29.3285,29.3285,25913.0
2019-06-10 13:40:00,35.62,35.63,35.48,35.5,21423.0,29.3285,29.3368,29.2132,29.2297,21423.0
2019-06-10 13:50:00,35.48,35.55,35.47,35.55,26066.0,29.2132,29.2709,29.205,29.2709,26066.0
2019-06-10 14:00:00,35.55,35.55,35.46,35.48,16429.0,29.2709,29.2709,29.1968,29.2132,16429.0
2019-06-10 14:10:00,35.49,35.51,35.43,35.44,25048.0,29.2215,29.238,29.1721,29.1803,25048.0
2019-06-10 14:20:00,35.44,35.5,35.38,35.43,20656.0,29.1803,29.2297,29.1309,29.1721,20656.0
2019-06-10 14:30:00,35.42,35.46,35.41,35.42,15544.0,29.1638,29.1968,29.1556,29.1638,15544.0
2019-06-10 14:40:00,35.42,35.48,35.41,35.48,36799.0,29.1638,29.2132,29.1556,29.2132,36799.0
2019-06-10 14:50:00,35.48,35.53,35.47,35.5,32151.0,29.2132,29.2544,29.205,29.2297,32151.0
2019-06-10 15:00:00,35.49,35.49,35.44,35.48,32958.0,29.2215,29.2215,29.1803,29.2132,32958.0
2019-06-10 15:10:00,35.48,35.48,35.44,35.48,40091.0,29.2132,29.2132,29.1803,29.2132,40091.0
2019-06-10 15:20:00,35.48,35.49,35.43,35.46,33625.0,29.2132,29.2215,29.1721,29.1968,33625.0
2019-06-10 15:30:00,35.45,35.5,35.44,35.46,42296.0,29.1885,29.2297,29.1803,29.1968,42296.0
2019-06-10 15:40:00,35.45,35.48,35.43,35.45,80486.0,29.1885,29.2132,29.1721,29.1885,80486.0
2019-06-10 15:50:00,35.45,35.46,35.39,35.42,175155.0,29.1885,29.1968,29.1391,29.1638,175155.0
2019-06-11 09:30:00,35.58,35.77,35.56,35.58,34577.0,29.2956,29.452,29.2791,29.2956,34577.0
2019-06-11 09:40:00,35.61,35.89,35.6,35.65,64757.0,29.3203,29.5508,29.3121,29.3532,64757.0
2019-06-11 09:50:00,35.64,35.82,35.57,35.59,54331.0,29.345,29.4932,29.2874,29.3038,54331.0
2019-06-11 10:00:00,35.61,35.67,35.32,35.37,40354.0,29.3203,29.3697,29.0815,29.1227,40354.0
2019-06-11 10:10:00,35.34,35.6,35.13,35.13,102289.0,29.098,29.3121,28.9251,28.9251,102289.0
2019-06-11 10:20:00,35.15,35.26,35.05,35.14,32831.0,28.9415,29.0321,28.8592,28.9333,32831.0
2019-06-11 10:30:00,35.16,35.21,35.07,35.13,46526.0,28.9498,28.9909,28.8757,28.9251,46526.0
2019-06-11 10:40:00,35.13,35.16,34.97,35.04,45599.0,28.9251,28.9498,28.7933,28.851,45599.0
2019-06-11 10:50:00,35.02,35.13,35.01,35.04,29223.0,28.8345,28.9251,28.8263,28.851,29223.0
2019-06-11 11:00:00,35.03,35.12,34.99,35.07,37242.0,28.8427,28.9168,28.8098,28.8757,37242.0
2019-06-11 11:10:00,35.07,35.19,35.06,35.11,35306.0,28.8757,28.9745,28.8674,28.9086,35306.0
2019-06-11 11:20:00,35.12,35.16,34.95,34.97,24633.0,28.9168,28.9498,28.7769,28.7933,24633.0
2019-06-11 11:30:00,34.98,35.06,34.93,34.95,24377.0,28.8016,28.8674,28.7604,28.7769,24377.0
2019-06-11 11:40:00,34.98,35.01,34.89,34.9,25960.0,28.8016,28.8263,28.7275,28.7357,25960.0
2019-06-11 11:50:00,34.9,34.92,34.81,34.86,31051.0,28.7357,28.7522,28.6616,28.7028,31051.0
2019-06-11 12:00:00,34.85,34.92,34.76,34.83,55039.0,28.6945,28.7522,28.6204,28.6781,55039.0
2019-06-11 12:10:00,34.83,34.9,34.8,34.87,29664.0,28.6781,28.7357,28.6534,28.711,29664.0
2019-06-11 12:20:00,34.88,34.88,34.85,34.87,9125.0,28.7192,28.7192,28.6945,28.711,9125.0
2019-06-11 12:30:00,34.88,35.0,34.86,35.0,25035.0,28.7192,28.818,28.7028,28.818,25035.0
2019-06-11 12:40:00,34.99,35.01,34.92,34.94,20489.0,28.8098,28.8263,28.7522,28.7686,20489.0
2019-06-11 12:50:00,34.95,34.98,34.87,34.87,18965.0,28.7769,28.8016,28.711,28.711,18965.0
2019-06-11 13:00:00,34.87,34.92,34.87,34.9,21436.0,28.711,28.7522,28.711,28.7357,21436.0
2019-06-11 13:10:00,34.9,34.98,34.88,34.96,26999.0,28.7357,28.8016,28.7192,28.7851,26999.0
2019-06-11 13:20:00,34.95,34.96,34.91,34.95,14322.0,28.7769,28.7851,28.7439,28.7769,14322.0
2019-06-11 13:30:00,34.95,35.05,34.93,35.04,51921.0,28.7769,28.8592,28.7604,28.851,51921.0
2019-06-11 13:40:00,35.04,35.08,35.02,35.05,13213.0,28.851,28.8839,28.8345,28.8592,13213.0
2019-06-11 13:50:00,35.05,35.08,35.04,35.08,20586.0,28.8592,28.8839,28.851,28.8839,20586.0
2019-06-11 14:00:00,35.08,35.14,35.08,35.12,30372.0,28.8839,28.9333,28.8839,28.9168,30372.0
2019-06-11 14:10:00,35.12,35.2,35.11,35.19,59261.0,28.9168,28.9827,28.9086,28.9745,59261.0
2019-06-11 14:20:00,35.19,35.2,35.08,35.09,47690.0,28.9745,28.9827,28.8839,28.8921,47690.0
2019-06-11 14:30:00,35.09,35.09,34.88,34.88,31603.0,28.8921,28.8921,28.7192,28.7192,31603.0
2019-06-11 14:40:00,34.89,34.91,34.78,34.86,59074.0,28.7275,28.7439,28.6369,28.7028,59074.0
2019-06-11 14:50:00,34.86,35.02,34.85,35.02,51654.0,28.7028,28.8345,28.6945,28.8345,51654.0
2019-06-11 15:00:00,35.0,35.01,34.88,34.92,34080.0,28.818,28.8263,28.7192,28.7522,34080.0
2019-06-11 15:10:00,34.91,35.01,34.88,34.94,87787.0,28.7439,28.8263,28.7192,28.7686,87787.0
2019-06-11 15:20:00,34.94,34.99,34.92,34.92,34910.0,28.7686,28.8098,28.7522,28.7522,34910.0
2019-06-11 15:30:00,34.92,34.95,34.86,34.88,83648.0,28.7522,28.7769,28.7028,28.7192,83648.0
2019-06-11 15:40:00,34.87,34.88,34.83,34.84,97606.0,28.711,28.7192,28.6781,28.6863,97606.0
2019-06-11 15:50:00,34.84,34.84,34.73,34.8,336372.0,28.6863,28.6863,28.5957,28.6534,336372.0
2019-06-12 09:30:00,34.7,34.9,34.51,34.79,35973.0,28.571,28.7357,28.4146,28.6451,35973.0
2019-06-12 09:40:00,34.82,34.84,34.56,34.59,20757.0,28.6698,28.6863,28.4557,28.4804,20757.0
2019-06-12 09:50:00,34.56,34.61,34.4,34.45,33311.0,28.4557,28.4969,28.324,28.3652,33311.0
2019-06-12 10:00:00,34.45,34.48,34.28,34.3,35000.0,28.3652,28.3899,28.2252,28.2417,35000.0
2019-06-12 10:10:00,34.3,34.44,34.29,34.31,26802.0,28.2417,28.3569,28.2334,28.2499,26802.0
2019-06-12 10:20:00,34.31,34.33,34.14,34.17,69160.0,28.2499,28.2664,28.1099,28.1346,69160.0
2019-06-12 10:30:00,34.17,34.22,34.06,34.15,55790.0,28.1346,28.1758,28.0441,28.1182,55790.0
2019-06-12 10:40:00,34.15,34.22,34.07,34.22,40906.0,28.1182,28.1758,28.0523,28.1758,40906.0
2019-06-12 10:50:00,34.22,34.25,34.12,34.16,33862.0,28.1758,28.2005,28.0935,28.1264,33862.0
2019-06-12 11:00:00,34.15,34.16,34.07,34.09,38922.0,28.1182,28.1264,28.0523,28.0688,38922.0
2019-06-12 11:10:00,34.09,34.12,34.07,34.1,29829.0,28.0688,28.0935,28.0523,28.077,29829.0
2019-06-12 11:20:00,34.1,34.1,33.94,33.97,31579.0,28.077,28.077,27.9453,27.97,31579.0
2019-06-12 11:30:00,33.97,34.05,33.94,34.03,22420.0,27.97,28.0358,27.9453,28.0194,22420.0
2019-06-12 11:40:00,34.02,34.06,33.93,33.96,48429.0,28.0111,28.0441,27.937,27.9617,48429.0
2019-06-12 11:50:00,33.96,34.03,33.92,33.92,21880.0,27.9617,28.0194,27.9288,27.9288,21880.0
2019-06-12 12:00:00,33.92,33.96,33.89,33.95,29806.0,27.9288,27.9617,27.9041,27.9535,29806.0
2019-06-12 12:10:00,33.95,33.96,33.91,33.92,21798.0,27.9535,27.9617,27.9206,27.9288,21798.0
2019-06-12 12:20:00,33.92,34.02,33.91,34.0,44606.0,27.9288,28.0111,27.9206,27.9947,44606.0
2019-06-12 12:30:00,34.01,34.01,33.9,33.91,38652.0,28.0029,28.0029,27.9123,27.9206,38652.0
2019-06-12 12:40:00,33.92,33.98,33.9,33.96,78677.0,27.9288,27.9782,27.9123,27.9617,78677.0
2019-06-12 12:50:00,33.97,34.13,33.96,34.09,117657.0,27.97,28.1017,27.9617,28.0688,117657.0
2019-06-12 13:00:00,34.09,34.11,34.04,34.04,43954.0,28.0688,28.0852,28.0276,28.0276,43954.0
2019-06-12 13:10:00,34.04,34.05,33.99,34.03,27934.0,28.0276,28.0358,27.9864,28.0194,27934.0
2019-06-12 13:20:00,34.03,34.16,34.02,34.09,57187.0,28.0194,28.1264,28.0111,28.0688,57187.0
2019-06-12 13:30:00,34.1,34.31,34.06,34.31,333417.0,28.077,28.2499,28.0441,28.2499,333417.0
2019-06-12 13:40:00,34.32,34.49,34.29,34.45,55671.0,28.2581,28.3981,28.2334,28.3652,55671.0
2019-06-12 13:50:00,34.45,34.46,34.38,34.43,32319.0,28.3652,28.3734,28.3075,28.3487,32319.0
2019-06-12 14:00:00,34.44,34.5,34.43,34.45,35939.0,28.3569,28.4063,28.3487,28.3652,35939.0
2019-06-12 14:10:00,34.45,34.54,34.45,34.49,35845.0,28.3652,28.4393,28.3652,28.3981,35845.0
2019-06-12 14:20:00,34.49,34.61,34.49,34.59,33568.0,28.3981,28.4969,28.3981,28.4804,33568.0
2019-06-12 14:30:00,34.59,34.62,34.38,34.39,69502.0,28.4804,28.5051,28.3075,28.3158,69502.0
2019-06-12 14:40:00,34.39,34.43,34.32,34.4,43668.0,28.3158,28.3487,28.2581,28.324,43668.0
2019-06-12 14:50:00,34.4,34.47,34.39,34.41,44265.0,28.324,28.3816,28.3158,28.3322,44265.0
2019-06-12 15:00:00,34.41,34.43,34.34,34.39,48887.0,28.3322,28.3487,28.2746,28.3158,48887.0
2019-06-12 15:10:00,34.39,34.39,34.29,34.3,49224.0,28.3158,28.3158,28.2334,28.2417,49224.0
2019-06-12 15:20:00,34.3,34.31,34.19,34.24,64389.0,28.2417,28.2499,28.1511,28.1923,64389.0
2019-06-12 15:30:00,34.25,34.34,34.23,34.33,81327.0,28.2005,28.2746,28.184,28.2664,81327.0
2019-06-12 15:40:00,34.32,34.45,34.31,34.37,149957.0,28.2581,28.3652,28.2499,28.2993,149957.0
2019-06-12 15:50:00,34.37,34.41,34.26,34.29,367002.0,28.2993,28.3322,28.2087,28.2334,367002.0
2019-06-13 09:30:00,34.24,34.38,34.1,34.2,27117.0,28.4246,28.5408,28.3084,28.3914,27117.0
2019-06-13 09:40:00,34.18,34.38,34.12,34.12,27210.0,28.3748,28.5408,28.325,28.325,27210.0
2019-06-13 09:50:00,34.16,34.25,34.06,34.1,27984.0,28.3582,28.4329,28.2752,28.3084,27984.0
2019-06-13 10:00:00,34.09,34.09,33.61,33.69,100589.0,28.3001,28.3001,27.9016,27.968,100589.0
2019-06-13 10:10:00,33.69,33.86,33.65,33.67,26576.0,27.968,28.1091,27.9348,27.9514,26576.0
2019-06-13 10:20:00,33.68,33.68,33.53,33.57,45733.0,27.9597,27.9597,27.8352,27.8684,45733.0
2019-06-13 10:30:00,33.58,33.61,33.49,33.5,46673.0,27.8767,27.9016,27.802,27.8103,46673.0
2019-06-13 10:40:00,33.5,33.6,33.42,33.58,71462.0,27.8103,27.8933,27.7439,27.8767,71462.0
2019-06-13 10:50:00,33.58,33.6,33.45,33.45,33121.0,27.8767,27.8933,27.7688,27.7688,33121.0
2019-06-13 11:00:00,33.46,33.61,33.46,33.51,45155.0,27.7771,27.9016,27.7771,27.8186,45155.0
2019-06-13 11:10:00,33.51,33.6,33.47,33.55,25437.0,27.8186,27.8933,27.7854,27.8518,25437.0
2019-06-13 11:20:00,33.57,33.6,33.5,33.57,21453.0,27.8684,27.8933,27.8103,27.8684,21453.0
2019-06-13 11:30:00,33.56,33.65,33.52,33.64,33105.0,27.8601,27.9348,27.8269,27.9265,33105.0
2019-06-13 11:40:00,33.63,33.76,33.62,33.64,133448.0,27.9182,28.0261,27.9099,27.9265,133448.0
2019-06-13 11:50:00,33.65,33.74,33.65,33.72,38810.0,27.9348,28.0095,27.9348,27.9929,38810.0
2019-06-13 12:00:00,33.71,33.77,33.68,33.75,63945.0,27.9846,28.0344,27.9597,28.0178,63945.0
2019-06-13 12:10:00,33.75,33.78,33.7,33.76,55837.0,28.0178,28.0427,27.9763,28.0261,55837.0
2019-06-13 12:20:00,33.76,33.91,33.75,33.8,52714.0,28.0261,28.1506,28.0178,28.0593,52714.0
2019-06-13 12:30:00,33.81,33.85,33.76,33.77,58337.0,28.0676,28.1008,28.0261,28.0344,58337.0
2019-06-13 12:40:00,33.77,33.87,33.76,33.84,51181.0,28.0344,28.1174,28.0261,28.0925,51181.0
2019-06-13 12:50:00,33.84,33.9,33.82,33.87,56442.0,28.0925,28.1423,28.0759,28.1174,56442.0
2019-06-13 13:00:00,33.87,33.87,33.77,33.83,31926.0,28.1174,28.1174,28.0344,28.0842,31926.0
2019-06-13 13:10:00,33.83,33.85,33.76,33.8,21052.0,28.0842,28.1008,28.0261,28.0593,21052.0
2019-06-13 13:20:00,33.8,33.84,33.78,33.8,23309.0,28.0593,28.0925,28.0427,28.0593,23309.0
2019-06-13 13:30:00,33.81,33.81,33.62,33.62,60761.0,28.0676,28.0676,27.9099,27.9099,60761.0
2019-06-13 13:40:00,33.62,33.64,33.56,33.59,35310.0,27.9099,27.9265,27.8601,27.885,35310.0
2019-06-13 13:50:00,33.59,33.6,33.47,33.47,55488.0,27.885,27.8933,27.7854,27.7854,55488.0
2019-06-13 14:00:00,33.47,33.55,33.44,33.53,63037.0,27.7854,27.8518,27.7605,27.8352,63037.0
2019-06-13 14:10:00,33.54,33.57,33.5,33.52,63133.0,27.8435,27.8684,27.8103,27.8269,63133.0
2019-06-13 14:20:00,33.5,33.58,33.46,33.57,40651.0,27.8103,27.8767,27.7771,27.8684,40651.0
2019-06-13 14:30:00,33.57,33.64,33.55,33.57,56460.0,27.8684,27.9265,27.8518,27.8684,56460.0
2019-06-13 14:40:00,33.56,33.63,33.55,33.58,42410.0,27.8601,27.9182,27.8518,27.8767,42410.0
2019-06-13 14:50:00,33.58,33.6,33.55,33.56,46112.0,27.8767,27.8933,27.8518,27.8601,46112.0
2019-06-13 15:00:00,33.57,33.57,33.44,33.45,98675.0,27.8684,27.8684,27.7605,27.7688,98675.0
2019-06-13 15:10:00,33.46,33.52,33.44,33.5,80301.0,27.7771,27.8269,27.7605,27.8103,80301.0
2019-06-13 15:20:00,33.51,33.59,33.5,33.58,73714.0,27.8186,27.885,27.8103,27.8767,73714.0
2019-06-13 15:30:00,33.57,33.58,33.42,33.48,152902.0,27.8684,27.8767,27.7439,27.7937,152902.0
2019-06-13 15:40:00,33.48,33.5,33.37,33.42,184082.0,27.7937,27.8103,27.7024,27.7439,184082.0
2019-06-13 15:50:00,33.43,33.45,33.35,33.37,402614.0,27.7522,27.7688,27.6858,27.7024,402614.0
2019-06-14 09:30:00,33.45,33.77,33.37,33.61,96002.0,27.7688,28.0344,27.7024,27.9016,96002.0
2019-06-14 09:40:00,33.61,33.7,33.39,33.45,76269.0,27.9016,27.9763,27.719,27.7688,76269.0
2019-06-14 09:50:00,33.42,33.44,33.2,33.3,63971.0,27.7439,27.7605,27.5612,27.6443,63971.0
2019-06-14 10:00:00,33.35,33.44,33.17,33.23,74339.0,27.6858,27.7605,27.5363,27.5861,74339.0
2019-06-14 10:10:00,33.24,33.46,33.24,33.41,27838.0,27.5944,27.7771,27.5944,27.7356,27838.0
2019-06-14 10:20:00,33.43,33.59,33.41,33.51,42560.0,27.7522,27.885,27.7356,27.8186,42560.0
2019-06-14 10:30:00,33.51,33.62,33.49,33.52,45839.0,27.8186,27.9099,27.802,27.8269,45839.0
2019-06-14 10:40:00,33.53,33.57,33.43,33.57,38195.0,27.8352,27.8684,27.7522,27.8684,38195.0
2019-06-14 10:50:00,33.57,33.63,33.56,33.62,45376.0,27.8684,27.9182,27.8601,27.9099,45376.0
2019-06-14 11:00:00,33.62,33.79,33.6,33.7,42762.0,27.9099,28.051,27.8933,27.9763,42762.0
2019-06-14 11:10:00,33.7,33.8,33.64,33.78,37551.0,27.9763,28.0593,27.9265,28.0427,37551.0
2019-06-14 11:20:00,33.78,33.8,33.57,33.67,33503.0,28.0427,28.0593,27.8684,27.9514,33503.0
2019-06-14 11:30:00,33.66,33.69,33.6,33.66,32058.0,27.9431,27.968,27.8933,27.9431,32058.0
2019-06-14 11:40:00,33.65,33.74,33.63,33.64,96049.0,27.9348,28.0095,27.9182,27.9265,96049.0
2019-06-14 11:50:00,33.65,33.69,33.58,33.61,48106.0,27.9348,27.968,27.8767,27.9016,48106.0
2019-06-14 12:00:00,33.61,33.62,33.5,33.56,83545.0,27.9016,27.9099,27.8103,27.8601,83545.0
2019-06-14 12:10:00,33.55,33.59,33.49,33.54,37277.0,27.8518,27.885,27.802,27.8435,37277.0
2019-06-14 12:20:00,33.53,33.65,33.52,33.57,55792.0,27.8352,27.9348,27.8269,27.8684,55792.0
2019-06-14 12:30:00,33.57,33.69,33.56,33.63,131668.0,27.8684,27.968,27.8601,27.9182,131668.0
2019-06-14 12:40:00,33.63,33.66,33.57,33.63,44992.0,27.9182,27.9431,27.8684,27.9182,44992.0
2019-06-14 12:50:00,33.63,33.66,33.58,33.58,34696.0,27.9182,27.9431,27.8767,27.8767,34696.0
2019-06-14 13:00:00,33.58,33.58,33.42,33.51,44270.0,27.8767,27.8767,27.7439,27.8186,44270.0
2019-06-14 13:10:00,33.51,33.58,33.48,33.48,36063.0,27.8186,27.8767,27.7937,27.7937,36063.0
2019-06-14 13:20:00,33.48,33.52,33.47,33.5,44842.0,27.7937,27.8269,27.7854,27.8103,44842.0
2019-06-14 13:30:00,33.51,33.63,33.47,33.57,75871.0,27.8186,27.9182,27.7854,27.8684,75871.0
2019-06-14 13:40:00,33.57,33.67,33.55,33.62,33008.0,27.8684,27.9514,27.8518,27.9099,33008.0
2019-06-14 13:50:00,33.63,33.68,33.61,33.68,39015.0,27.9182,27.9597,27.9016,27.9597,39015.0
2019-06-14 14:00:00,33.66,33.8,33.66,33.77,40743.0,27.9431,28.0593,27.9431,28.0344,40743.0
2019-06-14 14:10:00,33.77,33.84,33.77,33.84,48903.0,28.0344,28.0925,28.0344,28.0925,48903.0
2019-06-14 14:20:00,33.84,33.93,33.84,33.9,31066.0,28.0925,28.1672,28.0925,28.1423,31066.0
2019-06-14 14:30:00,33.9,33.91,33.84,33.89,33417.0,28.1423,28.1506,28.0925,28.134,33417.0
2019-06-14 14:40:00,33.89,33.98,33.87,33.89,30588.0,28.134,28.2088,28.1174,28.134,30588.0
2019-06-14 14:50:00,33.9,33.9,33.83,33.83,31834.0,28.1423,28.1423,28.0842,28.0842,31834.0
2019-06-14 15:00:00,33.83,33.94,33.81,33.93,37179.0,28.0842,28.1756,28.0676,28.1672,37179.0
2019-06-14 15:10:00,33.93,33.98,33.9,33.98,35880.0,28.1672,28.2088,28.1423,28.2088,35880.0
2019-06-14 15:20:00,33.98,34.05,33.95,33.95,36009.0,28.2088,28.2669,28.1839,28.1839,36009.0
2019-06-14 15:30:00,33.96,34.01,33.93,33.98,56135.0,28.1922,28.2337,28.1672,28.2088,56135.0
2019-06-14 15:40:00,33.98,34.01,33.94,33.97,101548.0,28.2088,28.2337,28.1756,28.2005,101548.0
2019-06-14 15:50:00,33.97,33.97,33.86,33.92,280457.0,28.2005,28.2005,28.1091,28.1589,280457.0
2019-06-17 09:30:00,33.9,34.13,33.79,34.08,54907.0,28.1423,28.3333,28.051,28.2918,54907.0
2019-06-17 09:40:00,34.05,34.07,33.92,33.99,40295.0,28.2669,28.2835,28.1589,28.2171,40295.0
2019-06-17 09:50:00,33.97,34.18,33.97,34.13,42902.0,28.2005,28.3748,28.2005,28.3333,42902.0
2019-06-17 10:00:00,34.12,34.43,34.12,34.3,57692.0,28.325,28.5823,28.325,28.4744,57692.0
2019-06-17 10:10:00,34.31,34.49,34.29,34.3,58775.0,28.4827,28.6321,28.4661,28.4744,58775.0
2019-06-17 10:20:00,34.28,34.33,34.15,34.19,53080.0,28.4578,28.4993,28.3499,28.3831,53080.0
2019-06-17 10:30:00,34.2,34.34,34.2,34.34,32045.0,28.3914,28.5076,28.3914,28.5076,32045.0
2019-06-17 10:40:00,34.34,34.43,34.3,34.39,61027.0,28.5076,28.5823,28.4744,28.5491,61027.0
2019-06-17 10:50:00,34.4,34.45,34.38,34.39,47561.0,28.5574,28.5989,28.5408,28.5491,47561.0
2019-06-17 11:00:00,34.38,34.43,34.36,34.38,39142.0,28.5408,28.5823,28.5242,28.5408,39142.0
2019-06-17 11:10:00,34.38,34.43,34.37,34.4,43406.0,28.5408,28.5823,28.5325,28.5574,43406.0
2019-06-17 11:20:00,34.4,34.49,34.4,34.45,35051.0,28.5574,28.6321,28.5574,28.5989,35051.0
2019-06-17 11:30:00,34.45,34.46,34.4,34.43,34103.0,28.5989,28.6072,28.5574,28.5823,34103.0
2019-06-17 11:40:00,34.42,34.46,34.39,34.46,28614.0,28.574,28.6072,28.5491,28.6072,28614.0
2019-06-17 11:50:00,34.46,34.52,34.42,34.5,58262.0,28.6072,28.657,28.574,28.6404,58262.0
2019-06-17 12:00:00,34.5,34.52,34.46,34.51,44886.0,28.6404,28.657,28.6072,28.6487,44886.0
2019-06-17 12:10:00,34.51,34.51,34.31,34.34,49655.0,28.6487,28.6487,28.4827,28.5076,49655.0
2019-06-17 12:20:00,34.34,34.35,34.21,34.24,38717.0,28.5076,28.5159,28.3997,28.4246,38717.0
2019-06-17 12:30:00,34.24,34.32,34.24,34.25,28762.0,28.4246,28.491,28.4246,28.4329,28762.0
2019-06-17 12:40:00,34.26,34.26,34.14,34.16,19094.0,28.4412,28.4412,28.3416,28.3582,19094.0
2019-06-17 12:50:00,34.16,34.21,34.12,34.14,17204.0,28.3582,28.3997,28.325,28.3416,17204.0
2019-06-17 13:00:00,34.15,34.18,34.12,34.16,20158.0,28.3499,28.3748,28.325,28.3582,20158.0
2019-06-17 13:10:00,34.16,34.17,34.06,34.13,22671.0,28.3582,28.3665,28.2752,28.3333,22671.0
2019-06-17 13:20:00,34.12,34.14,34.01,34.08,17466.0,28.325,28.3416,28.2337,28.2918,17466.0
2019-06-17 13:30:00,34.07,34.09,34.05,34.07,11624.0,28.2835,28.3001,28.2669,28.2835,11624.0
2019-06-17 13:40:00,34.07,34.11,34.03,34.03,23620.0,28.2835,28.3167,28.2503,28.2503,23620.0
2019-06-17 13:50:00,34.02,34.03,33.95,34.01,16390.0,28.242,28.2503,28.1839,28.2337,16390.0
2019-06-17 14:00:00,34.01,34.05,34.0,34.02,25789.0,28.2337,28.2669,28.2254,28.242,25789.0
2019-06-17 14:10:00,34.02,34.02,33.98,34.0,17407.0,28.242,28.242,28.2088,28.2254,17407.0
2019-06-17 14:20:00,34.0,34.01,33.93,33.94,18006.0,28.2254,28.2337,28.1672,28.1756,18006.0
2019-06-17 14:30:00,33.94,34.04,33.93,34.02,28348.0,28.1756,28.2586,28.1672,28.242,28348.0
2019-06-17 14:40:00,34.02,34.02,33.97,34.0,20364.0,28.242,28.242,28.2005,28.2254,20364.0
2019-06-17 14:50:00,34.0,34.1,33.98,34.09,30119.0,28.2254,28.3084,28.2088,28.3001,30119.0
2019-06-17 15:00:00,34.08,34.18,34.04,34.16,44617.0,28.2918,28.3748,28.2586,28.3582,44617.0
2019-06-17 15:10:00,34.16,34.21,34.14,34.21,46201.0,28.3582,28.3997,28.3416,28.3997,46201.0
2019-06-17 15:20:00,34.2,34.23,34.15,34.19,59296.0,28.3914,28.4163,28.3499,28.3831,59296.0
2019-06-17 15:30:00,34.19,34.25,34.17,34.2,65720.0,28.3831,28.4329,28.3665,28.3914,65720.0
2019-06-17 15:40:00,34.2,34.28,34.19,34.24,117728.0,28.3914,28.4578,28.3831,28.4246,117728.0
2019-06-17 15:50:00,34.23,34.24,34.13,34.21,203709.0,28.4163,28.4246,28.3333,28.3997,203709.0
2019-06-18 09:30:00,34.3,34.4,34.08,34.28,39588.0,28.4744,28.5574,28.2918,28.4578,39588.0
2019-06-18 09:40:00,34.26,34.74,34.22,34.67,45532.0,28.4412,28.8397,28.408,28.7816,45532.0
2019-06-18 09:50:00,34.67,34.68,34.47,34.47,24542.0,28.7816,28.7899,28.6155,28.6155,24542.0
2019-06-18 10:00:00,34.47,34.58,34.34,34.36,47652.0,28.6155,28.7069,28.5076,28.5242,47652.0
2019-06-18 10:10:00,34.37,34.39,34.16,34.16,38084.0,28.5325,28.5491,28.3582,28.3582,38084.0
2019-06-18 10:20:00,34.16,34.33,34.16,34.33,33170.0,28.3582,28.4993,28.3582,28.4993,33170.0
2019-06-18 10:30:00,34.34,34.37,34.28,34.28,26791.0,28.5076,28.5325,28.4578,28.4578,26791.0
2019-06-18 10:40:00,34.25,34.36,34.24,34.32,24341.0,28.4329,28.5242,28.4246,28.491,24341.0
2019-06-18 10:50:00,34.32,34.41,34.23,34.24,35880.0,28.491,28.5657,28.4163,28.4246,35880.0
2019-06-18 11:00:00,34.25,34.29,33.99,33.99,91470.0,28.4329,28.4661,28.2171,28.2171,91470.0
2019-06-18 11:10:00,33.98,34.07,33.91,33.97,34018.0,28.2088,28.2835,28.1506,28.2005,34018.0
2019-06-18 11:20:00,33.97,33.98,33.87,33.91,20652.0,28.2005,28.2088,28.1174,28.1506,20652.0
2019-06-18 11:30:00,33.89,33.91,33.84,33.88,24593.0,28.134,28.1506,28.0925,28.1257,24593.0
2019-06-18 11:40:00,33.87,33.93,33.72,33.73,21744.0,28.1174,28.1672,27.9929,28.0012,21744.0
2019-06-18 11:50:00,33.72,33.75,33.67,33.69,17652.0,27.9929,28.0178,27.9514,27.968,17652.0
2019-06-18 12:00:00,33.68,33.74,33.66,33.74,20537.0,27.9597,28.0095,27.9431,28.0095,20537.0
2019-06-18 12:10:00,33.73,33.76,33.68,33.73,15312.0,28.0012,28.0261,27.9597,28.0012,15312.0
2019-06-18 12:20:00,33.75,33.79,33.75,33.77,18479.0,28.0178,28.051,28.0178,28.0344,18479.0
2019-06-18 12:30:00,33.77,33.79,33.72,33.74,21924.0,28.0344,28.051,27.9929,28.0095,21924.0
2019-06-18 12:40:00,33.74,33.75,33.68,33.71,17060.0,28.0095,28.0178,27.9597,27.9846,17060.0
2019-06-18 12:50:00,33.72,33.75,33.64,33.67,28515.0,27.9929,28.0178,27.9265,27.9514,28515.0
2019-06-18 13:00:00,33.66,33.71,33.63,33.7,33662.0,27.9431,27.9846,27.9182,27.9763,33662.0
2019-06-18 13:10:00,33.69,33.87,33.69,33.87,27742.0,27.968,28.1174,27.968,28.1174,27742.0
2019-06-18 13:20:00,33.87,33.88,33.83,33.84,10149.0,28.1174,28.1257,28.0842,28.0925,10149.0
2019-06-18 13:30:00,33.84,33.92,33.81,33.89,60028.0,28.0925,28.1589,28.0676,28.134,60028.0
2019-06-18 13:40:00,33.88,33.97,33.86,33.96,20741.0,28.1257,28.2005,28.1091,28.1922,20741.0
2019-06-18 13:50:00,33.97,34.02,33.95,34.01,29136.0,28.2005,28.242,28.1839,28.2337,29136.0
2019-06-18 14:00:00,34.01,34.03,33.97,33.99,20697.0,28.2337,28.2503,28.2005,28.2171,20697.0
2019-06-18 14:10:00,33.99,34.09,33.95,34.09,18794.0,28.2171,28.3001,28.1839,28.3001,18794.0
2019-06-18 14:20:00,34.08,34.1,34.03,34.03,25544.0,28.2918,28.3084,28.2503,28.2503,25544.0
2019-06-18 14:30:00,34.03,34.07,34.01,34.02,27315.0,28.2503,28.2835,28.2337,28.242,27315.0
2019-06-18 14:40:00,34.01,34.04,33.99,33.99,33556.0,28.2337,28.2586,28.2171,28.2171,33556.0
2019-06-18 14:50:00,33.98,33.99,33.92,33.93,51590.0,28.2088,28.2171,28.1589,28.1672,51590.0
2019-06-18 15:00:00,33.93,33.96,33.88,33.93,52810.0,28.1672,28.1922,28.1257,28.1672,52810.0
2019-06-18 15:10:00,33.93,33.96,33.91,33.95,29908.0,28.1672,28.1922,28.1506,28.1839,29908.0
2019-06-18 15:20:00,33.95,33.96,33.92,33.93,24658.0,28.1839,28.1922,28.1589,28.1672,24658.0
2019-06-18 15:30:00,33.93,33.94,33.88,33.91,28995.0,28.1672,28.1756,28.1257,28.1506,28995.0
2019-06-18 15:40:00,33.91,33.97,33.89,33.91,74511.0,28.1506,28.2005,28.134,28.1506,74511.0
2019-06-18 15:50:00,33.91,33.93,33.86,33.86,185479.0,28.1506,28.1672,28.1091,28.1091,185479.0
2019-06-19 09:30:00,33.87,33.87,33.34,33.38,31073.0,28.1174,28.1174,27.6775,27.7107,31073.0
2019-06-19 09:40:00,33.39,33.47,33.2,33.34,47657.0,27.719,27.7854,27.5612,27.6775,47657.0
2019-06-19 09:50:00,33.36,33.52,33.26,33.52,39511.0,27.6941,27.8269,27.611,27.8269,39511.0
2019-06-19 10:00:00,33.52,33.57,33.43,33.52,33018.0,27.8269,27.8684,27.7522,27.8269,33018.0
2019-06-19 10:10:00,33.53,33.64,33.52,33.59,26241.0,27.8352,27.9265,27.8269,27.885,26241.0
2019-06-19 10:20:00,33.56,33.63,33.54,33.6,25930.0,27.8601,27.9182,27.8435,27.8933,25930.0
2019-06-19 10:30:00,33.61,33.69,33.56,33.68,22148.0,27.9016,27.968,27.8601,27.9597,22148.0
2019-06-19 10:40:00,33.68,33.69,33.6,33.66,41238.0,27.9597,27.968,27.8933,27.9431,41238.0
2019-06-19 10:50:00,33.66,33.72,33.63,33.64,33458.0,27.9431,27.9929,27.9182,27.9265,33458.0
2019-06-19 11:00:00,33.64,33.7,33.57,33.61,20440.0,27.9265,27.9763,27.8684,27.9016,20440.0
2019-06-19 11:10:00,33.6,33.61,33.5,33.55,19726.0,27.8933,27.9016,27.8103,27.8518,19726.0
2019-06-19 11:20:00,33.54,33.67,33.54,33.67,33328.0,27.8435,27.9514,27.8435,27.9514,33328.0
2019-06-19 11:30:00,33.68,33.69,33.6,33.61,22159.0,27.9597,27.968,27.8933,27.9016,22159.0
2019-06-19 11:40:00,33.6,33.62,33.53,33.55,18687.0,27.8933,27.9099,27.8352,27.8518,18687.0
2019-06-19 11:50:00,33.56,33.66,33.55,33.64,17287.0,27.8601,27.9431,27.8518,27.9265,17287.0
2019-06-19 12:00:00,33.63,33.63,33.54,33.57,17831.0,27.9182,27.9182,27.8435,27.8684,17831.0
2019-06-19 12:10:00,33.56,33.64,33.55,33.61,15941.0,27.8601,27.9265,27.8518,27.9016,15941.0
2019-06-19 12:20:00,33.61,33.65,33.58,33.61,25615.0,27.9016,27.9348,27.8767,27.9016,25615.0
2019-06-19 12:30:00,33.6,33.6,33.54,33.58,12505.0,27.8933,27.8933,27.8435,27.8767,12505.0
2019-06-19 12:40:00,33.59,33.65,33.57,33.65,13866.0,27.885,27.9348,27.8684,27.9348,13866.0
2019-06-19 12:50:00,33.65,33.66,33.63,33.63,12201.0,27.9348,27.9431,27.9182,27.9182,12201.0
2019-06-19 13:00:00,33.63,33.63,33.57,33.6,9542.0,27.9182,27.9182,27.8684,27.8933,9542.0
2019-06-19 13:10:00,33.6,33.63,33.59,33.62,13132.0,27.8933,27.9182,27.885,27.9099,13132.0
2019-06-19 13:20:00,33.61,33.65,33.55,33.55,20831.0,27.9016,27.9348,27.8518,27.8518,20831.0
2019-06-19 13:30:00,33.56,33.69,33.53,33.69,52117.0,27.8601,27.968,27.8352,27.968,52117.0
2019-06-19 13:40:00,33.69,33.7,33.66,33.69,16992.0,27.968,27.9763,27.9431,27.968,16992.0
2019-06-19 13:50:00,33.7,33.75,33.68,33.73,33294.0,27.9763,28.0178,27.9597,28.0012,33294.0
2019-06-19 14:00:00,33.72,33.86,33.64,33.8,55954.0,27.9929,28.1091,27.9265,28.0593,55954.0
2019-06-19 14:10:00,33.81,33.89,33.78,33.85,33898.0,28.0676,28.134,28.0427,28.1008,33898.0
2019-06-19 14:20:00,33.85,33.86,33.75,33.82,28082.0,28.1008,28.1091,28.0178,28.0759,28082.0
2019-06-19 14:30:00,33.82,33.85,33.76,33.76,26925.0,28.0759,28.1008,28.0261,28.0261,26925.0
2019-06-19 14:40:00,33.77,33.87,33.75,33.83,19751.0,28.0344,28.1174,28.0178,28.0842,19751.0
2019-06-19 14:50:00,33.82,33.89,33.79,33.79,28651.0,28.0759,28.134,28.051,28.051,28651.0
2019-06-19 15:00:00,33.8,33.84,33.74,33.8,33573.0,28.0593,28.0925,28.0095,28.0593,33573.0
2019-06-19 15:10:00,33.8,33.85,33.76,33.8,33627.0,28.0593,28.1008,28.0261,28.0593,33627.0
2019-06-19 15:20:00,33.8,33.8,33.71,33.75,30141.0,28.0593,28.0593,27.9846,28.0178,30141.0
2019-06-19 15:30:00,33.74,33.76,33.67,33.69,52110.0,28.0095,28.0261,27.9514,27.968,52110.0
2019-06-19 15:40:00,33.69,33.8,33.68,33.75,62077.0,27.968,28.0593,27.9597,28.0178,62077.0
2019-06-19 15:50:00,33.76,33.89,33.75,33.85,178003.0,28.0261,28.134,28.0178,28.1008,178003.0
2019-06-20 09:30:00,34.16,34.16,33.7,33.93,46341.0,28.3582,28.3582,27.9763,28.1672,46341.0
2019-06-20 09:40:00,33.94,34.02,33.91,33.97,51190.0,28.1756,28.242,28.1506,28.2005,51190.0
2019-06-20 09:50:00,33.99,34.18,33.94,34.14,55685.0,28.2171,28.3748,28.1756,28.3416,55685.0
2019-06-20 10:00:00,34.12,34.22,34.1,34.2,63434.0,28.325,28.408,28.3084,28.3914,63434.0
2019-06-20 10:10:00,34.2,34.24,34.05,34.08,34318.0,28.3914,28.4246,28.2669,28.2918,34318.0
2019-06-20 10:20:00,34.09,34.13,34.0,34.01,20188.0,28.3001,28.3333,28.2254,28.2337,20188.0
2019-06-20 10:30:00,34.01,34.01,33.79,33.8,47738.0,28.2337,28.2337,28.051,28.0593,47738.0
2019-06-20 10:40:00,33.81,33.81,33.61,33.62,22973.0,28.0676,28.0676,27.9016,27.9099,22973.0
2019-06-20 10:50:00,33.6,33.65,33.56,33.6,27598.0,27.8933,27.9348,27.8601,27.8933,27598.0
2019-06-20 11:00:00,33.6,33.61,33.45,33.48,34427.0,27.8933,27.9016,27.7688,27.7937,34427.0
2019-06-20 11:10:00,33.48,33.49,33.41,33.44,16997.0,27.7937,27.802,27.7356,27.7605,16997.0
2019-06-20 11:20:00,33.44,33.45,33.37,33.4,21424.0,27.7605,27.7688,27.7024,27.7273,21424.0
2019-06-20 11:30:00,33.38,33.4,33.26,33.31,54069.0,27.7107,27.7273,27.611,27.6526,54069.0
2019-06-20 11:40:00,33.31,33.39,33.25,33.34,77686.0,27.6526,27.719,27.6027,27.6775,77686.0
2019-06-20 11:50:00,33.34,33.36,33.29,33.3,32190.0,27.6775,27.6941,27.6359,27.6443,32190.0
2019-06-20 12:00:00,33.31,33.33,33.3,33.3,14036.0,27.6526,27.6692,27.6443,27.6443,14036.0
2019-06-20 12:10:00,33.29,33.31,33.15,33.19,36376.0,27.6359,27.6526,27.5197,27.5529,36376.0
2019-06-20 12:20:00,33.18,33.26,33.15,33.22,21308.0,27.5446,27.611,27.5197,27.5778,21308.0
2019-06-20 12:30:00,33.22,33.23,33.17,33.19,19866.0,27.5778,27.5861,27.5363,27.5529,19866.0
2019-06-20 12:40:00,33.18,33.23,33.16,33.19,16557.0,27.5446,27.5861,27.528,27.5529,16557.0
2019-06-20 12:50:00,33.18,33.21,33.16,33.21,18117.0,27.5446,27.5695,27.528,27.5695,18117.0
2019-06-20 13:00:00,33.21,33.26,33.19,33.25,18664.0,27.5695,27.611,27.5529,27.6027,18664.0
2019-06-20 13:10:00,33.24,33.24,33.18,33.18,16997.0,27.5944,27.5944,27.5446,27.5446,16997.0
2019-06-20 13:20:00,33.18,33.19,33.14,33.18,17210.0,27.5446,27.5529,27.5114,27.5446,17210.0
2019-06-20 13:30:00,33.18,33.22,33.14,33.22,20795.0,27.5446,27.5778,27.5114,27.5778,20795.0
2019-06-20 13:40:00,33.22,33.42,33.21,33.41,27463.0,27.5778,27.7439,27.5695,27.7356,27463.0
2019-06-20 13:50:00,33.41,33.47,33.37,33.46,20095.0,27.7356,27.7854,27.7024,27.7771,20095.0
2019-06-20 14:00:00,33.45,33.57,33.45,33.5,31314.0,27.7688,27.8684,27.7688,27.8103,31314.0
2019-06-20 14:10:00,33.5,33.52,33.43,33.5,33294.0,27.8103,27.8269,27.7522,27.8103,33294.0
2019-06-20 14:20:00,33.5,33.55,33.49,33.54,19827.0,27.8103,27.8518,27.802,27.8435,19827.0
2019-06-20 14:30:00,33.54,33.55,33.48,33.52,24773.0,27.8435,27.8518,27.7937,27.8269,24773.0
2019-06-20 14:40:00,33.53,33.54,33.48,33.51,25618.0,27.8352,27.8435,27.7937,27.8186,25618.0
2019-06-20 14:50:00,33.51,33.53,33.46,33.5,21386.0,27.8186,27.8352,27.7771,27.8103,21386.0
2019-06-20 15:00:00,33.5,33.55,33.47,33.55,27187.0,27.8103,27.8518,27.7854,27.8518,27187.0
2019-06-20 15:10:00,33.55,33.72,33.55,33.7,90739.0,27.8518,27.9929,27.8518,27.9763,90739.0
2019-06-20 15:20:00,33.71,33.89,33.7,33.86,112903.0,27.9846,28.134,27.9763,28.1091,112903.0
2019-06-20 15:30:00,33.86,33.91,33.75,33.88,121939.0,28.1091,28.1506,28.0178,28.1257,121939.0
2019-06-20 15:40:00,33.87,34.0,33.85,33.87,166698.0,28.1174,28.2254,28.1008,28.1174,166698.0
2019-06-20 15:50:00,33.87,34.01,33.85,33.94,336746.0,28.1174,28.2337,28.1008,28.1756,336746.0
2019-06-21 09:30:00,33.74,33.84,33.61,33.76,79295.0,28.0095,28.0925,27.9016,28.0261,79295.0
2019-06-21 09:40:00,33.79,33.84,33.7,33.76,22620.0,28.051,28.0925,27.9763,28.0261,22620.0
2019-06-21 09:50:00,33.76,33.95,33.76,33.9,41842.0,28.0261,28.1839,28.0261,28.1423,41842.0
2019-06-21 10:00:00,33.92,34.07,33.92,34.07,33905.0,28.1589,28.2835,28.1589,28.2835,33905.0
2019-06-21 10:10:00,34.07,34.1,34.02,34.1,30563.0,28.2835,28.3084,28.242,28.3084,30563.0
2019-06-21 10:20:00,34.07,34.11,34.01,34.03,22780.0,28.2835,28.3167,28.2337,28.2503,22780.0
2019-06-21 10:30:00,34.03,34.08,34.0,34.01,18701.0,28.2503,28.2918,28.2254,28.2337,18701.0
2019-06-21 10:40:00,34.01,34.11,33.95,34.0,25183.0,28.2337,28.3167,28.1839,28.2254,25183.0
2019-06-21 10:50:00,34.0,34.17,33.99,34.17,41975.0,28.2254,28.3665,28.2171,28.3665,41975.0
2019-06-21 11:00:00,34.18,34.35,34.16,34.27,26481.0,28.3748,28.5159,28.3582,28.4495,26481.0
2019-06-21 11:10:00,34.26,34.26,34.16,34.21,9285.0,28.4412,28.4412,28.3582,28.3997,9285.0
2019-06-21 11:20:00,34.2,34.23,34.14,34.17,14460.0,28.3914,28.4163,28.3416,28.3665,14460.0
2019-06-21 11:30:00,34.17,34.18,34.12,34.18,40327.0,28.3665,28.3748,28.325,28.3748,40327.0
2019-06-21 11:40:00,34.18,34.29,34.17,34.22,29568.0,28.3748,28.4661,28.3665,28.408,29568.0
2019-06-21 11:50:00,34.22,34.27,34.14,34.15,24220.0,28.408,28.4495,28.3416,28.3499,24220.0
2019-06-21 12:00:00,34.16,34.18,34.12,34.13,14104.0,28.3582,28.3748,28.325,28.3333,14104.0
2019-06-21 12:10:00,34.13,34.2,34.04,34.05,111999.0,28.3333,28.3914,28.2586,28.2669,111999.0
2019-06-21 12:20:00,34.06,34.13,34.05,34.09,68593.0,28.2752,28.3333,28.2669,28.3001,68593.0
2019-06-21 12:30:00,34.09,34.27,34.04,34.26,72398.0,28.3001,28.4495,28.2586,28.4412,72398.0
2019-06-21 12:40:00,34.26,34.39,34.24,34.33,20963.0,28.4412,28.5491,28.4246,28.4993,20963.0
2019-06-21 12:50:00,34.34,34.38,34.29,34.37,28228.0,28.5076,28.5408,28.4661,28.5325,28228.0
2019-06-21 13:00:00,34.38,34.47,34.37,34.41,29177.0,28.5408,28.6155,28.5325,28.5657,29177.0
2019-06-21 13:10:00,34.41,34.44,34.38,34.44,19398.0,28.5657,28.5906,28.5408,28.5906,19398.0
2019-06-21 13:20:00,34.45,34.52,34.39,34.51,26535.0,28.5989,28.657,28.5491,28.6487,26535.0
2019-06-21 13:30:00,34.49,34.49,34.41,34.42,15693.0,28.6321,28.6321,28.5657,28.574,15693.0
2019-06-21 13:40:00,34.43,34.5,34.42,34.5,24387.0,28.5823,28.6404,28.574,28.6404,24387.0
2019-06-21 13:50:00,34.5,34.53,34.48,34.5,19595.0,28.6404,28.6653,28.6238,28.6404,19595.0
2019-06-21 14:00:00,34.51,34.53,34.38,34.39,24808.0,28.6487,28.6653,28.5408,28.5491,24808.0
2019-06-21 14:10:00,34.39,34.46,34.35,34.43,34424.0,28.5491,28.6072,28.5159,28.5823,34424.0
2019-06-21 14:20:00,34.44,34.44,34.38,34.4,34582.0,28.5906,28.5906,28.5408,28.5574,34582.0
2019-06-21 14:30:00,34.41,34.42,34.29,34.34,35535.0,28.5657,28.574,28.4661,28.5076,35535.0
2019-06-21 14:40:00,34.34,34.36,34.31,34.35,36290.0,28.5076,28.5242,28.4827,28.5159,36290.0
2019-06-21 14:50:00,34.36,34.41,34.35,34.4,41149.0,28.5242,28.5657,28.5159,28.5574,41149.0
2019-06-21 15:00:00,34.41,34.45,34.37,34.43,28389.0,28.5657,28.5989,28.5325,28.5823,28389.0
2019-06-21 15:10:00,34.44,34.44,34.21,34.22,49967.0,28.5906,28.5906,28.3997,28.408,49967.0
2019-06-21 15:20:00,34.22,34.3,34.19,34.22,37688.0,28.408,28.4744,28.3831,28.408,37688.0
2019-06-21 15:30:00,34.23,34.28,34.18,34.21,63718.0,28.4163,28.4578,28.3748,28.3997,63718.0
2019-06-21 15:40:00,34.21,34.28,34.18,34.18,125149.0,28.3997,28.4578,28.3748,28.3748,125149.0
2019-06-21 15:50:00,34.18,34.24,34.09,34.19,448562.0,28.3748,28.4246,28.3001,28.3831,448562.0
2019-06-24 09:30:00,34.15,34.23,33.8,33.8,19576.0,28.3499,28.4163,28.0593,28.0593,19576.0
2019-06-24 09:40:00,33.8,33.94,33.71,33.73,17441.0,28.0593,28.1756,27.9846,28.0012,17441.0
2019-06-24 09:50:00,33.73,33.84,33.58,33.78,40669.0,28.0012,28.0925,27.8767,28.0427,40669.0
2019-06-24 10:00:00,33.76,33.88,33.62,33.82,32419.0,28.0261,28.1257,27.9099,28.0759,32419.0
2019-06-24 10:10:00,33.83,33.9,33.78,33.87,33651.0,28.0842,28.1423,28.0427,28.1174,33651.0
2019-06-24 10:20:00,33.86,33.93,33.76,33.93,20069.0,28.1091,28.1672,28.0261,28.1672,20069.0
2019-06-24 10:30:00,33.94,34.04,33.83,33.83,22662.0,28.1756,28.2586,28.0842,28.0842,22662.0
2019-06-24 10:40:00,33.8,33.81,33.7,33.78,23789.0,28.0593,28.0676,27.9763,28.0427,23789.0
2019-06-24 10:50:00,33.78,33.86,33.76,33.76,22427.0,28.0427,28.1091,28.0261,28.0261,22427.0
2019-06-24 11:00:00,33.74,33.86,33.69,33.85,24036.0,28.0095,28.1091,27.968,28.1008,24036.0
2019-06-24 11:10:00,33.86,33.93,33.83,33.85,17078.0,28.1091,28.1672,28.0842,28.1008,17078.0
2019-06-24 11:20:00,33.87,33.92,33.83,33.91,12742.0,28.1174,28.1589,28.0842,28.1506,12742.0
2019-06-24 11:30:00,33.91,33.92,33.86,33.87,18855.0,28.1506,28.1589,28.1091,28.1174,18855.0
2019-06-24 11:40:00,33.87,33.94,33.86,33.9,14301.0,28.1174,28.1756,28.1091,28.1423,14301.0
2019-06-24 11:50:00,33.89,33.92,33.8,33.81,13608.0,28.134,28.1589,28.0593,28.0676,13608.0
2019-06-24 12:00:00,33.82,33.84,33.74,33.82,24357.0,28.0759,28.0925,28.0095,28.0759,24357.0
2019-06-24 12:10:00,33.84,33.85,33.79,33.85,18789.0,28.0925,28.1008,28.051,28.1008,18789.0
2019-06-24 12:20:00,33.85,33.88,33.82,33.86,10567.0,28.1008,28.1257,28.0759,28.1091,10567.0
2019-06-24 12:30:00,33.86,33.86,33.75,33.82,19217.0,28.1091,28.1091,28.0178,28.0759,19217.0
2019-06-24 12:40:00,33.81,33.84,33.8,33.83,16781.0,28.0676,28.0925,28.0593,28.0842,16781.0
2019-06-24 12:50:00,33.83,33.83,33.78,33.83,17266.0,28.0842,28.0842,28.0427,28.0842,17266.0
2019-06-24 13:00:00,33.83,33.88,33.82,33.88,17139.0,28.0842,28.1257,28.0759,28.1257,17139.0
2019-06-24 13:10:00,33.88,33.89,33.75,33.75,7867.0,28.1257,28.134,28.0178,28.0178,7867.0
2019-06-24 13:20:00,33.75,33.84,33.68,33.83,18350.0,28.0178,28.0925,27.9597,28.0842,18350.0
2019-06-24 13:30:00,33.83,33.85,33.76,33.83,15901.0,28.0842,28.1008,28.0261,28.0842,15901.0
2019-06-24 13:40:00,33.84,33.86,33.8,33.84,16735.0,28.0925,28.1091,28.0593,28.0925,16735.0
2019-06-24 13:50:00,33.84,33.87,33.81,33.83,18439.0,28.0925,28.1174,28.0676,28.0842,18439.0
2019-06-24 14:00:00,33.83,33.9,33.83,33.9,10814.0,28.0842,28.1423,28.0842,28.1423,10814.0
2019-06-24 14:10:00,33.9,33.92,33.84,33.84,20127.0,28.1423,28.1589,28.0925,28.0925,20127.0
2019-06-24 14:20:00,33.84,33.92,33.83,33.86,28688.0,28.0925,28.1589,28.0842,28.1091,28688.0
2019-06-24 14:30:00,33.86,33.88,33.84,33.88,15630.0,28.1091,28.1257,28.0925,28.1257,15630.0
2019-06-24 14:40:00,33.86,33.92,33.83,33.83,25643.0,28.1091,28.1589,28.0842,28.0842,25643.0
2019-06-24 14:50:00,33.83,33.9,33.83,33.9,28128.0,28.0842,28.1423,28.0842,28.1423,28128.0
2019-06-24 15:00:00,33.89,33.92,33.84,33.86,43894.0,28.134,28.1589,28.0925,28.1091,43894.0
2019-06-24 15:10:00,33.84,33.89,33.83,33.84,72604.0,28.0925,28.134,28.0842,28.0925,72604.0
2019-06-24 15:20:00,33.84,33.96,33.84,33.92,47405.0,28.0925,28.1922,28.0925,28.1589,47405.0
2019-06-24 15:30:00,33.92,33.95,33.86,33.91,98272.0,28.1589,28.1839,28.1091,28.1506,98272.0
2019-06-24 15:40:00,33.91,34.02,33.9,34.01,123708.0,28.1506,28.242,28.1423,28.2337,123708.0
2019-06-24 15:50:00,34.01,34.11,33.93,33.93,367461.0,28.2337,28.3167,28.1672,28.1672,367461.0
2019-06-25 09:30:00,34.06,34.2,33.76,33.77,20078.0,28.2752,28.3914,28.0261,28.0344,20078.0
2019-06-25 09:40:00,33.77,33.85,33.68,33.77,10528.0,28.0344,28.1008,27.9597,28.0344,10528.0
2019-06-25 09:50:00,33.79,34.09,33.78,34.09,15440.0,28.051,28.3001,28.0427,28.3001,15440.0
2019-06-25 10:00:00,34.08,34.15,33.96,33.98,17496.0,28.2918,28.3499,28.1922,28.2088,17496.0
2019-06-25 10:10:00,33.96,34.09,33.91,33.95,31297.0,28.1922,28.3001,28.1506,28.1839,31297.0
2019-06-25 10:20:00,33.93,34.02,33.82,33.98,34437.0,28.1672,28.242,28.0759,28.2088,34437.0
2019-06-25 10:30:00,33.97,34.08,33.94,33.98,33331.0,28.2005,28.2918,28.1756,28.2088,33331.0
2019-06-25 10:40:00,33.98,34.02,33.87,33.94,33439.0,28.2088,28.242,28.1174,28.1756,33439.0
2019-06-25 10:50:00,33.94,34.04,33.92,34.03,34484.0,28.1756,28.2586,28.1589,28.2503,34484.0
2019-06-25 11:00:00,34.04,34.07,33.96,34.02,35686.0,28.2586,28.2835,28.1922,28.242,35686.0
2019-06-25 11:10:00,34.02,34.05,33.96,34.02,34651.0,28.242,28.2669,28.1922,28.242,34651.0
2019-06-25 11:20:00,34.01,34.09,33.99,34.07,48393.0,28.2337,28.3001,28.2171,28.2835,48393.0
2019-06-25 11:30:00,34.07,34.18,34.05,34.18,49968.0,28.2835,28.3748,28.2669,28.3748,49968.0
2019-06-25 11:40:00,34.19,34.2,34.05,34.07,23140.0,28.3831,28.3914,28.2669,28.2835,23140.0
2019-06-25 11:50:00,34.08,34.16,34.04,34.15,37112.0,28.2918,28.3582,28.2586,28.3499,37112.0
2019-06-25 12:00:00,34.17,34.17,34.1,34.12,22008.0,28.3665,28.3665,28.3084,28.325,22008.0
2019-06-25 12:10:00,34.12,34.16,34.05,34.1,30143.0,28.325,28.3582,28.2669,28.3084,30143.0
2019-06-25 12:20:00,34.1,34.1,34.0,34.03,16676.0,28.3084,28.3084,28.2254,28.2503,16676.0
2019-06-25 12:30:00,34.03,34.13,34.0,34.08,43572.0,28.2503,28.3333,28.2254,28.2918,43572.0
2019-06-25 12:40:00,34.07,34.11,34.05,34.11,18627.0,28.2835,28.3167,28.2669,28.3167,18627.0
2019-06-25 12:50:00,34.11,34.13,34.05,34.06,22213.0,28.3167,28.3333,28.2669,28.2752,22213.0
2019-06-25 13:00:00,34.06,34.06,33.98,34.04,29226.0,28.2752,28.2752,28.2088,28.2586,29226.0
2019-06-25 13:10:00,34.04,34.12,34.04,34.08,50534.0,28.2586,28.325,28.2586,28.2918,50534.0
2019-06-25 13:20:00,34.07,34.14,34.04,34.12,36705.0,28.2835,28.3416,28.2586,28.325,36705.0
2019-06-25 13:30:00,34.13,34.19,34.11,34.19,25904.0,28.3333,28.3831,28.3167,28.3831,25904.0
2019-06-25 13:40:00,34.19,34.24,34.15,34.15,22230.0,28.3831,28.4246,28.3499,28.3499,22230.0
2019-06-25 13:50:00,34.17,34.24,34.13,34.23,31370.0,28.3665,28.4246,28.3333,28.4163,31370.0
2019-06-25 14:00:00,34.22,34.24,34.16,34.24,37269.0,28.408,28.4246,28.3582,28.4246,37269.0
2019-06-25 14:10:00,34.23,34.24,34.16,34.2,35893.0,28.4163,28.4246,28.3582,28.3914,35893.0
2019-06-25 14:20:00,34.2,34.23,34.15,34.16,50075.0,28.3914,28.4163,28.3499,28.3582,50075.0
2019-06-25 14:30:00,34.16,34.2,33.98,34.05,62179.0,28.3582,28.3914,28.2088,28.2669,62179.0
2019-06-25 14:40:00,34.05,34.12,34.03,34.05,35813.0,28.2669,28.325,28.2503,28.2669,35813.0
2019-06-25 14:50:00,34.05,34.11,34.0,34.08,46929.0,28.2669,28.3167,28.2254,28.2918,46929.0
2019-06-25 15:00:00,34.08,34.17,34.06,34.17,42092.0,28.2918,28.3665,28.2752,28.3665,42092.0
2019-06-25 15:10:00,34.16,34.19,34.06,34.11,49705.0,28.3582,28.3831,28.2752,28.3167,49705.0
2019-06-25 15:20:00,34.12,34.27,34.09,34.2,77367.0,28.325,28.4495,28.3001,28.3914,77367.0
2019-06-25 15:30:00,34.2,34.22,34.12,34.2,125535.0,28.3914,28.408,28.325,28.3914,125535.0
2019-06-25 15:40:00,34.21,34.27,34.08,34.2,199623.0,28.3997,28.4495,28.2918,28.3914,199623.0
2019-06-25 15:50:00,34.19,34.2,33.99,34.02,211507.0,28.3831,28.3914,28.2171,28.242,211507.0
2019-06-26 09:30:00,34.1,34.17,33.99,34.04,12797.0,28.3084,28.3665,28.2171,28.2586,12797.0
2019-06-26 09:40:00,34.06,34.2,34.03,34.05,11733.0,28.2752,28.3914,28.2503,28.2669,11733.0
2019-06-26 09:50:00,34.07,34.2,34.07,34.11,32361.0,28.2835,28.3914,28.2835,28.3167,32361.0
2019-06-26 10:00:00,34.13,34.25,34.1,34.16,18209.0,28.3333,28.4329,28.3084,28.3582,18209.0
2019-06-26 10:10:00,34.14,34.22,34.11,34.16,10945.0,28.3416,28.408,28.3167,28.3582,10945.0
2019-06-26 10:20:00,34.16,34.22,34.12,34.22,16903.0,28.3582,28.408,28.325,28.408,16903.0
2019-06-26 10:30:00,34.23,34.29,34.21,34.26,17998.0,28.4163,28.4661,28.3997,28.4412,17998.0
2019-06-26 10:40:00,34.24,34.32,34.24,34.28,19268.0,28.4246,28.491,28.4246,28.4578,19268.0
2019-06-26 10:50:00,34.28,34.3,34.15,34.2,22486.0,28.4578,28.4744,28.3499,28.3914,22486.0
2019-06-26 11:00:00,34.2,34.2,34.1,34.18,26404.0,28.3914,28.3914,28.3084,28.3748,26404.0
2019-06-26 11:10:00,34.17,34.23,34.13,34.2,27993.0,28.3665,28.4163,28.3333,28.3914,27993.0
2019-06-26 11:20:00,34.22,34.26,34.18,34.26,19845.0,28.408,28.4412,28.3748,28.4412,19845.0
2019-06-26 11:30:00,34.26,34.28,34.19,34.2,29085.0,28.4412,28.4578,28.3831,28.3914,29085.0
2019-06-26 11:40:00,34.19,34.3,34.16,34.24,32378.0,28.3831,28.4744,28.3582,28.4246,32378.0
2019-06-26 11:50:00,34.24,34.27,34.16,34.26,34567.0,28.4246,28.4495,28.3582,28.4412,34567.0
2019-06-26 12:00:00,34.27,34.27,34.14,34.19,47614.0,28.4495,28.4495,28.3416,28.3831,47614.0
2019-06-26 12:10:00,34.19,34.22,34.14,34.19,26827.0,28.3831,28.408,28.3416,28.3831,26827.0
2019-06-26 12:20:00,34.18,34.3,34.14,34.3,55462.0,28.3748,28.4744,28.3416,28.4744,55462.0
2019-06-26 12:30:00,34.3,34.32,34.21,34.22,17802.0,28.4744,28.491,28.3997,28.408,17802.0
2019-06-26 12:40:00,34.23,34.23,34.17,34.17,17746.0,28.4163,28.4163,28.3665,28.3665,17746.0
2019-06-26 12:50:00,34.17,34.26,34.16,34.2,21344.0,28.3665,28.4412,28.3582,28.3914,21344.0
2019-06-26 13:00:00,34.21,34.25,34.14,34.19,85502.0,28.3997,28.4329,28.3416,28.3831,85502.0
2019-06-26 13:10:00,34.19,34.2,34.11,34.11,22404.0,28.3831,28.3914,28.3167,28.3167,22404.0
2019-06-26 13:20:00,34.11,34.13,34.06,34.08,12924.0,28.3167,28.3333,28.2752,28.2918,12924.0
2019-06-26 13:30:00,34.08,34.13,34.04,34.12,60135.0,28.2918,28.3333,28.2586,28.325,60135.0
2019-06-26 13:40:00,34.11,34.15,34.06,34.08,17503.0,28.3167,28.3499,28.2752,28.2918,17503.0
2019-06-26 13:50:00,34.07,34.09,33.98,33.98,16994.0,28.2835,28.3001,28.2088,28.2088,16994.0
2019-06-26 14:00:00,33.99,34.0,33.91,33.96,19257.0,28.2171,28.2254,28.1506,28.1922,19257.0
2019-06-26 14:10:00,33.95,34.02,33.95,34.02,15057.0,28.1839,28.242,28.1839,28.242,15057.0
2019-06-26 14:20:00,34.01,34.05,33.97,34.0,17992.0,28.2337,28.2669,28.2005,28.2254,17992.0
2019-06-26 14:30:00,34.0,34.0,33.96,33.96,14983.0,28.2254,28.2254,28.1922,28.1922,14983.0
2019-06-26 14:40:00,33.96,33.97,33.9,33.91,25303.0,28.1922,28.2005,28.1423,28.1506,25303.0
2019-06-26 14:50:00,33.92,34.0,33.89,33.99,19162.0,28.1589,28.2254,28.134,28.2171,19162.0
2019-06-26 15:00:00,34.0,34.04,33.99,34.0,31249.0,28.2254,28.2586,28.2171,28.2254,31249.0
2019-06-26 15:10:00,34.0,34.07,33.99,34.03,34282.0,28.2254,28.2835,28.2171,28.2503,34282.0
2019-06-26 15:20:00,34.04,34.08,34.0,34.02,53225.0,28.2586,28.2918,28.2254,28.242,53225.0
2019-06-26 15:30:00,34.02,34.03,33.94,33.97,74294.0,28.242,28.2503,28.1756,28.2005,74294.0
2019-06-26 15:40:00,33.97,34.01,33.9,33.97,95741.0,28.2005,28.2337,28.1423,28.2005,95741.0
2019-06-26 15:50:00,33.97,33.99,33.74,33.75,351333.0,28.2005,28.2171,28.0095,28.0178,351333.0
2019-06-27 09:30:00,34.0,34.11,33.62,33.68,91271.0,28.2254,28.3167,27.9099,27.9597,91271.0
2019-06-27 09:40:00,33.66,33.74,33.45,33.71,42574.0,27.9431,28.0095,27.7688,27.9846,42574.0
2019-06-27 09:50:00,33.75,33.8,33.58,33.61,21844.0,28.0178,28.0593,27.8767,27.9016,21844.0
2019-06-27 10:00:00,33.61,33.75,33.59,33.72,37799.0,27.9016,28.0178,27.885,27.9929,37799.0
2019-06-27 10:10:00,33.72,33.75,33.62,33.66,15017.0,27.9929,28.0178,27.9099,27.9431,15017.0
2019-06-27 10:20:00,33.67,33.86,33.66,33.84,19196.0,27.9514,28.1091,27.9431,28.0925,19196.0
2019-06-27 10:30:00,33.84,33.85,33.72,33.74,32959.0,28.0925,28.1008,27.9929,28.0095,32959.0
2019-06-27 10:40:00,33.7,33.92,33.69,33.9,44249.0,27.9763,28.1589,27.968,28.1423,44249.0
2019-06-27 10:50:00,33.9,33.96,33.78,33.82,15062.0,28.1423,28.1922,28.0427,28.0759,15062.0
2019-06-27 11:00:00,33.81,33.83,33.73,33.83,28386.0,28.0676,28.0842,28.0012,28.0842,28386.0
2019-06-27 11:10:00,33.83,33.87,33.74,33.78,14636.0,28.0842,28.1174,28.0095,28.0427,14636.0
2019-06-27 11:20:00,33.78,33.82,33.71,33.78,33754.0,28.0427,28.0759,27.9846,28.0427,33754.0
2019-06-27 11:30:00,33.8,33.84,33.77,33.8,13722.0,28.0593,28.0925,28.0344,28.0593,13722.0
2019-06-27 11:40:00,33.82,33.83,33.76,33.78,15024.0,28.0759,28.0842,28.0261,28.0427,15024.0
2019-06-27 11:50:00,33.79,33.84,33.78,33.81,13193.0,28.051,28.0925,28.0427,28.0676,13193.0
2019-06-27 12:00:00,33.82,33.86,33.81,33.81,13241.0,28.0759,28.1091,28.0676,28.0676,13241.0
2019-06-27 12:10:00,33.8,33.86,33.77,33.85,15328.0,28.0593,28.1091,28.0344,28.1008,15328.0
2019-06-27 12:20:00,33.85,33.92,33.82,33.9,16707.0,28.1008,28.1589,28.0759,28.1423,16707.0
2019-06-27 12:30:00,33.9,33.92,33.88,33.9,9560.0,28.1423,28.1589,28.1257,28.1423,9560.0
2019-06-27 12:40:00,33.91,33.92,33.86,33.87,13625.0,28.1506,28.1589,28.1091,28.1174,13625.0
2019-06-27 12:50:00,33.88,34.0,33.82,34.0,23717.0,28.1257,28.2254,28.0759,28.2254,23717.0
2019-06-27 13:00:00,34.01,34.02,33.92,33.94,14599.0,28.2337,28.242,28.1589,28.1756,14599.0
2019-06-27 13:10:00,33.95,33.98,33.9,33.92,12815.0,28.1839,28.2088,28.1423,28.1589,12815.0
2019-06-27 13:20:00,33.91,33.95,33.9,33.94,11487.0,28.1506,28.1839,28.1423,28.1756,11487.0
2019-06-27 13:30:00,33.95,34.03,33.94,33.96,17880.0,28.1839,28.2503,28.1756,28.1922,17880.0
2019-06-27 13:40:00,33.97,34.05,33.97,34.0,16906.0,28.2005,28.2669,28.2005,28.2254,16906.0
2019-06-27 13:50:00,34.0,34.07,33.99,34.05,58054.0,28.2254,28.2835,28.2171,28.2669,58054.0
2019-06-27 14:00:00,34.05,34.11,34.01,34.1,21175.0,28.2669,28.3167,28.2337,28.3084,21175.0
2019-06-27 14:10:00,34.09,34.15,34.09,34.15,33614.0,28.3001,28.3499,28.3001,28.3499,33614.0
2019-06-27 14:20:00,34.15,34.2,34.12,34.12,26629.0,28.3499,28.3914,28.325,28.325,26629.0
2019-06-27 14:30:00,34.13,34.29,34.11,34.27,36672.0,28.3333,28.4661,28.3167,28.4495,36672.0
2019-06-27 14:40:00,34.26,34.35,34.24,34.34,51629.0,28.4412,28.5159,28.4246,28.5076,51629.0
2019-06-27 14:50:00,34.34,34.35,34.29,34.3,24250.0,28.5076,28.5159,28.4661,28.4744,24250.0
2019-06-27 15:00:00,34.31,34.37,34.3,34.33,50729.0,28.4827,28.5325,28.4744,28.4993,50729.0
2019-06-27 15:10:00,34.33,34.41,34.32,34.39,37586.0,28.4993,28.5657,28.491,28.5491,37586.0
2019-06-27 15:20:00,34.39,34.4,34.34,34.36,57910.0,28.5491,28.5574,28.5076,28.5242,57910.0
2019-06-27 15:30:00,34.36,34.42,34.31,34.39,59940.0,28.5242,28.574,28.4827,28.5491,59940.0
2019-06-27 15:40:00,34.39,34.41,34.26,34.26,85615.0,28.5491,28.5657,28.4412,28.4412,85615.0
2019-06-27 15:50:00,34.26,34.32,34.23,34.27,213387.0,28.4412,28.491,28.4163,28.4495,213387.0
2019-06-28 09:30:00,34.36,34.6,34.2,34.6,27442.0,28.5242,28.7235,28.3914,28.7235,27442.0
2019-06-28 09:40:00,34.62,34.65,34.46,34.5,21353.0,28.7401,28.765,28.6072,28.6404,21353.0
2019-06-28 09:50:00,34.48,34.63,34.4,34.58,11903.0,28.6238,28.7484,28.5574,28.7069,11903.0
2019-06-28 10:00:00,34.56,34.74,34.55,34.74,30281.0,28.6902,28.8397,28.6819,28.8397,30281.0
2019-06-28 10:10:00,34.75,34.88,34.71,34.77,76634.0,28.848,28.9559,28.8148,28.8646,76634.0
2019-06-28 10:20:00,34.76,34.8,34.51,34.59,39437.0,28.8563,28.8895,28.6487,28.7152,39437.0
2019-06-28 10:30:00,34.62,34.68,34.56,34.63,23829.0,28.7401,28.7899,28.6902,28.7484,23829.0
2019-06-28 10:40:00,34.63,34.67,34.59,34.62,22673.0,28.7484,28.7816,28.7152,28.7401,22673.0
2019-06-28 10:50:00,34.62,34.63,34.44,34.44,19069.0,28.7401,28.7484,28.5906,28.5906,19069.0
2019-06-28 11:00:00,34.44,34.56,34.44,34.5,16864.0,28.5906,28.6902,28.5906,28.6404,16864.0
2019-06-28 11:10:00,34.49,34.5,34.42,34.44,20618.0,28.6321,28.6404,28.574,28.5906,20618.0
2019-06-28 11:20:00,34.45,34.52,34.45,34.49,14616.0,28.5989,28.657,28.5989,28.6321,14616.0
2019-06-28 11:30:00,34.49,34.56,34.47,34.52,24568.0,28.6321,28.6902,28.6155,28.657,24568.0
2019-06-28 11:40:00,34.5,34.52,34.44,34.45,20252.0,28.6404,28.657,28.5906,28.5989,20252.0
2019-06-28 11:50:00,34.47,34.57,34.47,34.54,20533.0,28.6155,28.6986,28.6155,28.6736,20533.0
2019-06-28 12:00:00,34.54,34.55,34.46,34.48,22690.0,28.6736,28.6819,28.6072,28.6238,22690.0
2019-06-28 12:10:00,34.48,34.52,34.46,34.48,17507.0,28.6238,28.657,28.6072,28.6238,17507.0
2019-06-28 12:20:00,34.5,34.58,34.49,34.58,17634.0,28.6404,28.7069,28.6321,28.7069,17634.0
2019-06-28 12:30:00,34.57,34.59,34.54,34.56,16771.0,28.6986,28.7152,28.6736,28.6902,16771.0
2019-06-28 12:40:00,34.56,34.65,34.55,34.62,17512.0,28.6902,28.765,28.6819,28.7401,17512.0
2019-06-28 12:50:00,34.61,34.72,34.6,34.72,28417.0,28.7318,28.8231,28.7235,28.8231,28417.0
2019-06-28 13:00:00,34.73,34.75,34.68,34.73,30220.0,28.8314,28.848,28.7899,28.8314,30220.0
2019-06-28 13:10:00,34.73,34.79,34.72,34.79,51029.0,28.8314,28.8812,28.8231,28.8812,51029.0
2019-06-28 13:20:00,34.79,34.79,34.63,34.67,25194.0,28.8812,28.8812,28.7484,28.7816,25194.0
2019-06-28 13:30:00,34.68,34.76,34.67,34.75,22803.0,28.7899,28.8563,28.7816,28.848,22803.0
2019-06-28 13:40:00,34.75,34.83,34.72,34.76,53186.0,28.848,28.9144,28.8231,28.8563,53186.0
2019-06-28 13:50:00,34.75,34.77,34.68,34.76,27344.0,28.848,28.8646,28.7899,28.8563,27344.0
2019-06-28 14:00:00,34.76,34.79,34.71,34.73,33071.0,28.8563,28.8812,28.8148,28.8314,33071.0
2019-06-28 14:10:00,34.74,34.74,34.63,34.64,23118.0,28.8397,28.8397,28.7484,28.7567,23118.0
2019-06-28 14:20:00,34.64,34.73,34.64,34.68,26735.0,28.7567,28.8314,28.7567,28.7899,26735.0
2019-06-28 14:30:00,34.69,34.7,34.57,34.57,42492.0,28.7982,28.8065,28.6986,28.6986,42492.0
2019-06-28 14:40:00,34.57,34.59,34.53,34.54,30903.0,28.6986,28.7152,28.6653,28.6736,30903.0
2019-06-28 14:50:00,34.54,34.54,34.45,34.49,34281.0,28.6736,28.6736,28.5989,28.6321,34281.0
2019-06-28 15:00:00,34.48,34.55,34.48,34.54,27603.0,28.6238,28.6819,28.6238,28.6736,27603.0
2019-06-28 15:10:00,34.54,34.56,34.5,34.51,31352.0,28.6736,28.6902,28.6404,28.6487,31352.0
2019-06-28 15:20:00,34.51,34.52,34.43,34.46,41771.0,28.6487,28.657,28.5823,28.6072,41771.0
2019-06-28 15:30:00,34.45,34.62,34.45,34.54,95935.0,28.5989,28.7401,28.5989,28.6736,95935.0
2019-06-28 15:40:00,34.54,34.61,34.48,34.54,116358.0,28.6736,28.7318,28.6238,28.6736,116358.0
2019-06-28 15:50:00,34.53,34.65,34.47,34.63,360244.0,28.6653,28.765,28.6155,28.7484,360244.0
2019-07-01 09:30:00,34.92,35.44,34.92,35.08,87234.0,28.9891,29.4208,28.9891,29.1219,87234.0
2019-07-01 09:40:00,35.05,35.33,35.02,35.19,48819.0,29.097,29.3295,29.0721,29.2132,48819.0
2019-07-01 09:50:00,35.19,35.23,34.86,34.86,42652.0,29.2132,29.2465,28.9393,28.9393,42652.0
2019-07-01 10:00:00,34.92,35.11,34.92,35.06,30140.0,28.9891,29.1468,28.9891,29.1053,30140.0
2019-07-01 10:10:00,35.08,35.17,35.0,35.16,18505.0,29.1219,29.1966,29.0555,29.1883,18505.0
2019-07-01 10:20:00,35.15,35.2,35.07,35.1,21236.0,29.18,29.2215,29.1136,29.1385,21236.0
2019-07-01 10:30:00,35.11,35.15,35.0,35.15,23475.0,29.1468,29.18,29.0555,29.18,23475.0
2019-07-01 10:40:00,35.15,35.21,35.13,35.18,18967.0,29.18,29.2299,29.1634,29.2049,18967.0
2019-07-01 10:50:00,35.18,35.24,35.17,35.23,29616.0,29.2049,29.2548,29.1966,29.2465,29616.0
2019-07-01 11:00:00,35.24,35.24,35.06,35.08,24684.0,29.2548,29.2548,29.1053,29.1219,24684.0
2019-07-01 11:10:00,35.09,35.09,34.96,34.99,22549.0,29.1302,29.1302,29.0223,29.0472,22549.0
2019-07-01 11:20:00,35.01,35.02,34.89,34.94,23666.0,29.0638,29.0721,28.9642,29.0057,23666.0
2019-07-01 11:30:00,34.94,35.01,34.93,35.01,17703.0,29.0057,29.0638,28.9974,29.0638,17703.0
2019-07-01 11:40:00,35.0,35.01,34.92,34.99,18719.0,29.0555,29.0638,28.9891,29.0472,18719.0
2019-07-01 11:50:00,35.0,35.12,34.99,35.1,23006.0,29.0555,29.1551,29.0472,29.1385,23006.0
2019-07-01 12:00:00,35.1,35.15,35.08,35.09,16235.0,29.1385,29.18,29.1219,29.1302,16235.0
2019-07-01 12:10:00,35.1,35.12,35.05,35.11,14279.0,29.1385,29.1551,29.097,29.1468,14279.0
2019-07-01 12:20:00,35.11,35.14,35.1,35.13,12718.0,29.1468,29.1717,29.1385,29.1634,12718.0
2019-07-01 12:30:00,35.12,35.12,34.99,35.0,22147.0,29.1551,29.1551,29.0472,29.0555,22147.0
2019-07-01 12:40:00,34.99,35.04,34.99,34.99,13842.0,29.0472,29.0887,29.0472,29.0472,13842.0
2019-07-01 12:50:00,35.0,35.02,34.97,34.99,19507.0,29.0555,29.0721,29.0306,29.0472,19507.0
2019-07-01 13:00:00,34.99,35.04,34.93,34.93,24212.0,29.0472,29.0887,28.9974,28.9974,24212.0
2019-07-01 13:10:00,34.93,35.0,34.92,35.0,26657.0,28.9974,29.0555,28.9891,29.0555,26657.0
2019-07-01 13:20:00,35.0,35.03,34.98,35.02,18307.0,29.0555,29.0804,29.0389,29.0721,18307.0
2019-07-01 13:30:00,35.01,35.02,34.97,34.98,16751.0,29.0638,29.0721,29.0306,29.0389,16751.0
2019-07-01 13:40:00,34.97,34.98,34.9,34.97,19969.0,29.0306,29.0389,28.9725,29.0306,19969.0
2019-07-01 13:50:00,34.97,35.0,34.94,34.95,31122.0,29.0306,29.0555,29.0057,29.014,31122.0
2019-07-01 14:00:00,34.96,34.97,34.93,34.95,21032.0,29.0223,29.0306,28.9974,29.014,21032.0
2019-07-01 14:10:00,34.95,35.01,34.94,34.98,33380.0,29.014,29.0638,29.0057,29.0389,33380.0
2019-07-01 14:20:00,34.99,34.99,34.87,34.88,28115.0,29.0472,29.0472,28.9476,28.9559,28115.0
2019-07-01 14:30:00,34.88,34.95,34.86,34.94,30913.0,28.9559,29.014,28.9393,29.0057,30913.0
2019-07-01 14:40:00,34.93,34.95,34.89,34.93,32866.0,28.9974,29.014,28.9642,28.9974,32866.0
2019-07-01 14:50:00,34.93,34.96,34.87,34.89,22517.0,28.9974,29.0223,28.9476,28.9642,22517.0
2019-07-01 15:00:00,34.89,34.95,34.88,34.94,27800.0,28.9642,29.014,28.9559,29.0057,27800.0
2019-07-01 15:10:00,34.94,34.97,34.92,34.95,44041.0,29.0057,29.0306,28.9891,29.014,44041.0
2019-07-01 15:20:00,34.95,35.0,34.93,34.97,49002.0,29.014,29.0555,28.9974,29.0306,49002.0
2019-07-01 15:30:00,34.96,34.99,34.88,34.96,66410.0,29.0223,29.0472,28.9559,29.0223,66410.0
2019-07-01 15:40:00,34.96,35.0,34.91,34.91,67245.0,29.0223,29.0555,28.9808,28.9808,67245.0
2019-07-01 15:50:00,34.92,35.02,34.88,34.98,174389.0,28.9891,29.0721,28.9559,29.0389,174389.0
2019-07-02 09:30:00,35.09,35.17,34.71,35.09,11782.0,29.1302,29.1966,28.8148,29.1302,11782.0
2019-07-02 09:40:00,35.14,35.19,34.82,35.04,17367.0,29.1717,29.2132,28.9061,29.0887,17367.0
2019-07-02 09:50:00,35.0,35.14,34.99,35.08,13036.0,29.0555,29.1717,29.0472,29.1219,13036.0
2019-07-02 10:00:00,35.1,35.15,34.92,34.98,16242.0,29.1385,29.18,28.9891,29.0389,16242.0
2019-07-02 10:10:00,35.01,35.14,35.0,35.08,18469.0,29.0638,29.1717,29.0555,29.1219,18469.0
2019-07-02 10:20:00,35.08,35.08,34.98,35.06,20480.0,29.1219,29.1219,29.0389,29.1053,20480.0
2019-07-02 10:30:00,35.07,35.07,34.91,35.01,14367.0,29.1136,29.1136,28.9808,29.0638,14367.0
2019-07-02 10:40:00,34.98,35.03,34.96,35.01,14238.0,29.0389,29.0804,29.0223,29.0638,14238.0
2019-07-02 10:50:00,34.98,35.01,34.92,34.97,9538.0,29.0389,29.0638,28.9891,29.0306,9538.0
2019-07-02 11:00:00,34.98,35.0,34.91,34.91,13494.0,29.0389,29.0555,28.9808,28.9808,13494.0
2019-07-02 11:10:00,34.93,34.94,34.88,34.92,12883.0,28.9974,29.0057,28.9559,28.9891,12883.0
2019-07-02 11:20:00,34.93,34.98,34.87,34.93,9245.0,28.9974,29.0389,28.9476,28.9974,9245.0
2019-07-02 11:30:00,34.93,34.95,34.81,34.83,14396.0,28.9974,29.014,28.8978,28.9144,14396.0
2019-07-02 11:40:00,34.8,34.92,34.8,34.89,15749.0,28.8895,28.9891,28.8895,28.9642,15749.0
2019-07-02 11:50:00,34.9,34.99,34.9,34.95,24265.0,28.9725,29.0472,28.9725,29.014,24265.0
2019-07-02 12:00:00,34.95,34.96,34.83,34.9,17131.0,29.014,29.0223,28.9144,28.9725,17131.0
2019-07-02 12:10:00,34.91,34.92,34.83,34.89,20537.0,28.9808,28.9891,28.9144,28.9642,20537.0
2019-07-02 12:20:00,34.89,34.94,34.82,34.87,11295.0,28.9642,29.0057,28.9061,28.9476,11295.0
2019-07-02 12:30:00,34.88,34.88,34.77,34.8,11719.0,28.9559,28.9559,28.8646,28.8895,11719.0
2019-07-02 12:40:00,34.8,34.83,34.75,34.82,10768.0,28.8895,28.9144,28.848,28.9061,10768.0
2019-07-02 12:50:00,34.82,34.85,34.81,34.85,8088.0,28.9061,28.931,28.8978,28.931,8088.0
2019-07-02 13:00:00,34.85,34.86,34.8,34.8,8489.0,28.931,28.9393,28.8895,28.8895,8489.0
2019-07-02 13:10:00,34.8,34.82,34.75,34.76,4902.0,28.8895,28.9061,28.848,28.8563,4902.0
2019-07-02 13:20:00,34.74,34.83,34.72,34.81,13623.0,28.8397,28.9144,28.8231,28.8978,13623.0
2019-07-02 13:30:00,34.81,34.85,34.79,34.84,9370.0,28.8978,28.931,28.8812,28.9227,9370.0
2019-07-02 13:40:00,34.84,34.85,34.77,34.78,71458.0,28.9227,28.931,28.8646,28.8729,71458.0
2019-07-02 13:50:00,34.78,34.78,34.61,34.69,185229.0,28.8729,28.8729,28.7318,28.7982,185229.0
2019-07-02 14:00:00,34.69,34.7,34.59,34.68,30230.0,28.7982,28.8065,28.7152,28.7899,30230.0
2019-07-02 14:10:00,34.68,34.69,34.63,34.64,13990.0,28.7899,28.7982,28.7484,28.7567,13990.0
2019-07-02 14:20:00,34.64,34.69,34.63,34.67,9338.0,28.7567,28.7982,28.7484,28.7816,9338.0
2019-07-02 14:30:00,34.66,34.71,34.6,34.6,19268.0,28.7733,28.8148,28.7235,28.7235,19268.0
2019-07-02 14:40:00,34.6,34.63,34.5,34.5,15469.0,28.7235,28.7484,28.6404,28.6404,15469.0
2019-07-02 14:50:00,34.52,34.53,34.45,34.46,19515.0,28.657,28.6653,28.5989,28.6072,19515.0
2019-07-02 15:00:00,34.46,34.55,34.46,34.52,15456.0,28.6072,28.6819,28.6072,28.657,15456.0
2019-07-02 15:10:00,34.55,34.6,34.49,34.6,26582.0,28.6819,28.7235,28.6321,28.7235,26582.0
2019-07-02 15:20:00,34.61,34.63,34.55,34.56,23890.0,28.7318,28.7484,28.6819,28.6902,23890.0
2019-07-02 15:30:00,34.56,34.65,34.56,34.64,52879.0,28.6902,28.765,28.6902,28.7567,52879.0
2019-07-02 15:40:00,34.64,34.73,34.62,34.7,99672.0,28.7567,28.8314,28.7401,28.8065,99672.0
2019-07-02 15:50:00,34.7,34.79,34.68,34.74,208262.0,28.8065,28.8812,28.7899,28.8397,208262.0
2019-07-03 09:30:00,34.86,35.12,34.78,35.02,28447.0,28.9393,29.1551,28.8729,29.0721,28447.0
2019-07-03 09:40:00,35.02,35.17,34.99,35.12,13757.0,29.0721,29.1966,29.0472,29.1551,13757.0
2019-07-03 09:50:00,35.16,35.2,35.09,35.13,14510.0,29.1883,29.2215,29.1302,29.1634,14510.0
2019-07-03 10:00:00,35.14,35.16,35.06,35.14,22988.0,29.1717,29.1883,29.1053,29.1717,22988.0
2019-07-03 10:10:00,35.14,35.2,35.07,35.13,14675.0,29.1717,29.2215,29.1136,29.1634,14675.0
2019-07-03 10:20:00,35.12,35.18,35.09,35.18,13554.0,29.1551,29.2049,29.1302,29.2049,13554.0
2019-07-03 10:30:00,35.19,35.31,35.17,35.29,22702.0,29.2132,29.3129,29.1966,29.2963,22702.0
2019-07-03 10:40:00,35.29,35.34,35.26,35.33,12904.0,29.2963,29.3378,29.2714,29.3295,12904.0
2019-07-03 10:50:00,35.34,35.43,35.28,35.3,17042.0,29.3378,29.4125,29.288,29.3046,17042.0
2019-07-03 11:00:00,35.29,35.32,35.26,35.29,16462.0,29.2963,29.3212,29.2714,29.2963,16462.0
2019-07-03 11:10:00,35.29,35.4,35.27,35.38,17693.0,29.2963,29.3876,29.2797,29.371,17693.0
2019-07-03 11:20:00,35.38,35.42,35.34,35.42,15381.0,29.371,29.4042,29.3378,29.4042,15381.0
2019-07-03 11:30:00,35.41,35.45,35.35,35.43,21632.0,29.3959,29.4291,29.3461,29.4125,21632.0
2019-07-03 11:40:00,35.42,35.45,35.38,35.42,18002.0,29.4042,29.4291,29.371,29.4042,18002.0
2019-07-03 11:50:00,35.41,35.46,35.37,35.45,15280.0,29.3959,29.4374,29.3627,29.4291,15280.0
2019-07-03 12:00:00,35.46,35.53,35.45,35.51,32110.0,29.4374,29.4955,29.4291,29.4789,32110.0
2019-07-03 12:10:00,35.51,35.51,35.46,35.47,16457.0,29.4789,29.4789,29.4374,29.4457,16457.0
2019-07-03 12:20:00,35.48,35.48,35.4,35.43,20051.0,29.454,29.454,29.3876,29.4125,20051.0
2019-07-03 12:30:00,35.43,35.56,35.43,35.52,33206.0,29.4125,29.5204,29.4125,29.4872,33206.0
2019-07-03 12:40:00,35.51,35.55,35.47,35.49,29039.0,29.4789,29.5121,29.4457,29.4623,29039.0
2019-07-03 12:50:00,35.5,35.62,35.49,35.6,76674.0,29.4706,29.5702,29.4623,29.5536,76674.0
2019-07-05 09:30:00,35.42,35.54,35.31,35.54,15885.0,29.4042,29.5038,29.3129,29.5038,15885.0
2019-07-05 09:40:00,35.55,35.76,35.53,35.73,13761.0,29.5121,29.6864,29.4955,29.6615,13761.0
2019-07-05 09:50:00,35.75,36.02,35.71,36.01,30257.0,29.6781,29.9023,29.6449,29.894,30257.0
2019-07-05 10:00:00,35.98,35.99,35.85,35.88,20594.0,29.8691,29.8774,29.7612,29.7861,20594.0
2019-07-05 10:10:00,35.86,35.88,35.71,35.82,15629.0,29.7695,29.7861,29.6449,29.7362,15629.0
2019-07-05 10:20:00,35.84,35.84,35.66,35.7,17278.0,29.7529,29.7529,29.6034,29.6366,17278.0
2019-07-05 10:30:00,35.69,35.72,35.64,35.66,7894.0,29.6283,29.6532,29.5868,29.6034,7894.0
2019-07-05 10:40:00,35.68,35.77,35.57,35.74,14158.0,29.62,29.6947,29.5287,29.6698,14158.0
2019-07-05 10:50:00,35.74,35.85,35.7,35.74,20618.0,29.6698,29.7612,29.6366,29.6698,20618.0
2019-07-05 11:00:00,35.75,35.77,35.67,35.77,18721.0,29.6781,29.6947,29.6117,29.6947,18721.0
2019-07-05 11:10:00,35.76,35.84,35.75,35.8,14788.0,29.6864,29.7529,29.6781,29.7196,14788.0
2019-07-05 11:20:00,35.82,35.95,35.79,35.92,21165.0,29.7362,29.8442,29.7113,29.8193,21165.0
2019-07-05 11:30:00,35.92,36.07,35.91,36.05,24766.0,29.8193,29.9438,29.811,29.9272,24766.0
2019-07-05 11:40:00,36.05,36.06,35.95,36.01,14347.0,29.9272,29.9355,29.8442,29.894,14347.0
2019-07-05 11:50:00,36.01,36.08,35.99,36.08,17453.0,29.894,29.9521,29.8774,29.9521,17453.0
2019-07-05 12:00:00,36.08,36.1,36.02,36.07,17409.0,29.9521,29.9687,29.9023,29.9438,17409.0
2019-07-05 12:10:00,36.08,36.2,36.07,36.2,17407.0,29.9521,30.0517,29.9438,30.0517,17407.0
2019-07-05 12:20:00,36.2,36.22,36.15,36.19,15801.0,30.0517,30.0683,30.0102,30.0434,15801.0
2019-07-05 12:30:00,36.19,36.21,36.16,36.19,19163.0,30.0434,30.06,30.0185,30.0434,19163.0
2019-07-05 12:40:00,36.19,36.21,36.12,36.13,14303.0,30.0434,30.06,29.9853,29.9936,14303.0
2019-07-05 12:50:00,36.14,36.24,36.14,36.2,12820.0,30.0019,30.0849,30.0019,30.0517,12820.0
2019-07-05 13:00:00,36.21,36.27,36.2,36.22,22462.0,30.06,30.1098,30.0517,30.0683,22462.0
2019-07-05 13:10:00,36.22,36.23,36.17,36.21,12519.0,30.0683,30.0766,30.0268,30.06,12519.0
2019-07-05 13:20:00,36.21,36.25,36.2,36.2,11944.0,30.06,30.0932,30.0517,30.0517,11944.0
2019-07-05 13:30:00,36.21,36.25,36.12,36.13,23118.0,30.06,30.0932,29.9853,29.9936,23118.0
2019-07-05 13:40:00,36.12,36.28,36.11,36.26,37649.0,29.9853,30.1181,29.977,30.1015,37649.0
2019-07-05 13:50:00,36.27,36.39,36.26,36.33,39024.0,30.1098,30.2094,30.1015,30.1596,39024.0
2019-07-05 14:00:00,36.34,36.47,36.33,36.42,42608.0,30.1679,30.2759,30.1596,30.2343,42608.0
2019-07-05 14:10:00,36.41,36.47,36.36,36.47,53423.0,30.226,30.2759,30.1845,30.2759,53423.0
2019-07-05 14:20:00,36.47,36.55,36.42,36.52,55960.0,30.2759,30.3423,30.2343,30.3174,55960.0
2019-07-05 14:30:00,36.52,36.57,36.49,36.55,50527.0,30.3174,30.3589,30.2925,30.3423,50527.0
2019-07-05 14:40:00,36.55,36.55,36.46,36.5,39795.0,30.3423,30.3423,30.2675,30.3008,39795.0
2019-07-05 14:50:00,36.5,36.6,36.49,36.58,32388.0,30.3008,30.3838,30.2925,30.3672,32388.0
2019-07-05 15:00:00,36.58,36.58,36.49,36.52,44131.0,30.3672,30.3672,30.2925,30.3174,44131.0
2019-07-05 15:10:00,36.52,36.54,36.49,36.53,41079.0,30.3174,30.334,30.2925,30.3257,41079.0
2019-07-05 15:20:00,36.52,36.61,36.51,36.59,94278.0,30.3174,30.3921,30.3091,30.3755,94278.0
2019-07-05 15:30:00,36.59,36.62,36.55,36.58,88577.0,30.3755,30.4004,30.3423,30.3672,88577.0
2019-07-05 15:40:00,36.57,36.66,36.55,36.64,141438.0,30.3589,30.4336,30.3423,30.417,141438.0
2019-07-05 15:50:00,36.63,36.74,36.6,36.73,280092.0,30.4087,30.5,30.3838,30.4917,280092.0
2019-07-08 09:30:00,36.59,36.7,36.42,36.42,17470.0,30.3755,30.4668,30.2343,30.2343,17470.0
2019-07-08 09:40:00,36.35,36.68,36.35,36.63,14162.0,30.1762,30.4502,30.1762,30.4087,14162.0
2019-07-08 09:50:00,36.66,36.81,36.6,36.75,34801.0,30.4336,30.5581,30.3838,30.5083,34801.0
2019-07-08 10:00:00,36.77,36.87,36.67,36.87,41874.0,30.5249,30.6079,30.4419,30.6079,41874.0
2019-07-08 10:10:00,36.88,37.01,36.81,37.0,51929.0,30.6162,30.7241,30.5581,30.7158,51929.0
2019-07-08 10:20:00,37.0,37.01,36.91,36.97,29064.0,30.7158,30.7241,30.6411,30.6909,29064.0
2019-07-08 10:30:00,36.98,37.04,36.9,37.02,41924.0,30.6992,30.749,30.6328,30.7324,41924.0
2019-07-08 10:40:00,37.03,37.04,36.94,36.98,19556.0,30.7407,30.749,30.666,30.6992,19556.0
2019-07-08 10:50:00,36.98,37.06,36.95,36.97,17452.0,30.6992,30.7656,30.6743,30.6909,17452.0
2019-07-08 11:00:00,36.97,37.01,36.94,36.98,25182.0,30.6909,30.7241,30.666,30.6992,25182.0
2019-07-08 11:10:00,36.97,37.06,36.95,37.04,18256.0,30.6909,30.7656,30.6743,30.749,18256.0
2019-07-08 11:20:00,37.05,37.08,37.01,37.03,15641.0,30.7573,30.7822,30.7241,30.7407,15641.0
2019-07-08 11:30:00,37.04,37.04,36.94,36.94,26792.0,30.749,30.749,30.666,30.666,26792.0
2019-07-08 11:40:00,36.95,37.04,36.94,37.04,9300.0,30.6743,30.749,30.666,30.749,9300.0
2019-07-08 11:50:00,37.05,37.08,36.99,36.99,19421.0,30.7573,30.7822,30.7075,30.7075,19421.0
2019-07-08 12:00:00,36.98,37.03,36.92,36.93,81653.0,30.6992,30.7407,30.6494,30.6577,81653.0
2019-07-08 12:10:00,36.94,36.94,36.78,36.79,20879.0,30.666,30.666,30.5332,30.5415,20879.0
2019-07-08 12:20:00,36.8,36.84,36.8,36.81,11253.0,30.5498,30.583,30.5498,30.5581,11253.0
2019-07-08 12:30:00,36.82,36.88,36.81,36.85,12441.0,30.5664,30.6162,30.5581,30.5913,12441.0
2019-07-08 12:40:00,36.85,36.85,36.8,36.81,12896.0,30.5913,30.5913,30.5498,30.5581,12896.0
2019-07-08 12:50:00,36.8,36.87,36.8,36.85,12600.0,30.5498,30.6079,30.5498,30.5913,12600.0
2019-07-08 13:00:00,36.85,36.88,36.83,36.85,11264.0,30.5913,30.6162,30.5747,30.5913,11264.0
2019-07-08 13:10:00,36.85,36.88,36.83,36.84,11317.0,30.5913,30.6162,30.5747,30.583,11317.0
2019-07-08 13:20:00,36.84,36.9,36.81,36.87,20658.0,30.583,30.6328,30.5581,30.6079,20658.0
2019-07-08 13:30:00,36.88,36.93,36.87,36.88,80613.0,30.6162,30.6577,30.6079,30.6162,80613.0
2019-07-08 13:40:00,36.89,36.92,36.86,36.86,17992.0,30.6245,30.6494,30.5996,30.5996,17992.0
2019-07-08 13:50:00,36.87,36.88,36.85,36.85,48890.0,30.6079,30.6162,30.5913,30.5913,48890.0
2019-07-08 14:00:00,36.84,36.85,36.76,36.83,62115.0,30.583,30.5913,30.5166,30.5747,62115.0
2019-07-08 14:10:00,36.82,36.85,36.77,36.77,72987.0,30.5664,30.5913,30.5249,30.5249,72987.0
2019-07-08 14:20:00,36.78,36.8,36.74,36.76,22191.0,30.5332,30.5498,30.5,30.5166,22191.0
2019-07-08 14:30:00,36.77,36.78,36.73,36.74,25246.0,30.5249,30.5332,30.4917,30.5,25246.0
2019-07-08 14:40:00,36.73,36.77,36.71,36.73,26540.0,30.4917,30.5249,30.4751,30.4917,26540.0
2019-07-08 14:50:00,36.73,36.8,36.73,36.79,24398.0,30.4917,30.5498,30.4917,30.5415,24398.0
2019-07-08 15:00:00,36.79,36.82,36.76,36.8,23405.0,30.5415,30.5664,30.5166,30.5498,23405.0
2019-07-08 15:10:00,36.79,36.84,36.77,36.77,37256.0,30.5415,30.583,30.5249,30.5249,37256.0
2019-07-08 15:20:00,36.78,36.82,36.76,36.81,35087.0,30.5332,30.5664,30.5166,30.5581,35087.0
2019-07-08 15:30:00,36.82,36.86,36.78,36.82,63720.0,30.5664,30.5996,30.5332,30.5664,63720.0
2019-07-08 15:40:00,36.82,36.84,36.76,36.81,309861.0,30.5664,30.583,30.5166,30.5581,309861.0
2019-07-08 15:50:00,36.81,36.92,36.8,36.9,271661.0,30.5581,30.6494,30.5498,30.6328,271661.0
2019-07-09 09:30:00,36.78,36.94,36.59,36.94,14127.0,30.5332,30.666,30.3755,30.666,14127.0
2019-07-09 09:40:00,36.93,37.13,36.92,37.05,19701.0,30.6577,30.8238,30.6494,30.7573,19701.0
2019-07-09 09:50:00,37.05,37.11,36.97,37.02,15940.0,30.7573,30.8072,30.6909,30.7324,15940.0
2019-07-09 10:00:00,36.97,37.03,36.92,36.94,19191.0,30.6909,30.7407,30.6494,30.666,19191.0
2019-07-09 10:10:00,36.93,36.96,36.87,36.94,15512.0,30.6577,30.6826,30.6079,30.666,15512.0
2019-07-09 10:20:00,36.93,36.99,36.91,36.98,5364.0,30.6577,30.7075,30.6411,30.6992,5364.0
2019-07-09 10:30:00,36.99,37.08,36.96,37.08,12044.0,30.7075,30.7822,30.6826,30.7822,12044.0
2019-07-09 10:40:00,37.07,37.07,36.97,37.05,9395.0,30.7739,30.7739,30.6909,30.7573,9395.0
2019-07-09 10:50:00,37.01,37.06,36.97,36.98,10484.0,30.7241,30.7656,30.6909,30.6992,10484.0
2019-07-09 11:00:00,36.98,36.99,36.9,36.94,44278.0,30.6992,30.7075,30.6328,30.666,44278.0
2019-07-09 11:10:00,36.95,37.06,36.93,37.01,263900.0,30.6743,30.7656,30.6577,30.7241,263900.0
2019-07-09 11:20:00,37.01,37.09,36.8,36.81,71484.0,30.7241,30.7905,30.5498,30.5581,71484.0
2019-07-09 11:30:00,36.79,36.84,36.75,36.8,42916.0,30.5415,30.583,30.5083,30.5498,42916.0
2019-07-09 11:40:00,36.8,36.8,36.69,36.73,7874.0,30.5498,30.5498,30.4585,30.4917,7874.0
2019-07-09 11:50:00,36.74,36.82,36.7,36.82,21802.0,30.5,30.5664,30.4668,30.5664,21802.0
2019-07-09 12:00:00,36.83,36.94,36.81,36.85,23914.0,30.5747,30.666,30.5581,30.5913,23914.0
2019-07-09 12:10:00,36.85,36.88,36.83,36.85,33479.0,30.5913,30.6162,30.5747,30.5913,33479.0
2019-07-09 12:20:00,36.85,36.87,36.82,36.86,13248.0,30.5913,30.6079,30.5664,30.5996,13248.0
2019-07-09 12:30:00,36.86,36.87,36.82,36.86,13797.0,30.5996,30.6079,30.5664,30.5996,13797.0
2019-07-09 12:40:00,36.85,36.89,36.79,36.82,26136.0,30.5913,30.6245,30.5415,30.5664,26136.0
2019-07-09 12:50:00,36.81,36.89,36.81,36.83,10943.0,30.5581,30.6245,30.5581,30.5747,10943.0
2019-07-09 13:00:00,36.84,36.88,36.83,36.85,11533.0,30.583,30.6162,30.5747,30.5913,11533.0
2019-07-09 13:10:00,36.83,36.86,36.83,36.85,7705.0,30.5747,30.5996,30.5747,30.5913,7705.0
2019-07-09 13:20:00,36.85,36.89,36.82,36.84,15187.0,30.5913,30.6245,30.5664,30.583,15187.0
2019-07-09 13:30:00,36.84,36.87,36.82,36.85,25688.0,30.583,30.6079,30.5664,30.5913,25688.0
2019-07-09 13:40:00,36.86,36.91,36.84,36.84,33609.0,30.5996,30.6411,30.583,30.583,33609.0
2019-07-09 13:50:00,36.84,36.85,36.78,36.8,20075.0,30.583,30.5913,30.5332,30.5498,20075.0
2019-07-09 14:00:00,36.79,36.81,36.74,36.74,12862.0,30.5415,30.5581,30.5,30.5,12862.0
2019-07-09 14:10:00,36.75,36.75,36.67,36.69,43568.0,30.5083,30.5083,30.4419,30.4585,43568.0
2019-07-09 14:20:00,36.68,36.68,36.49,36.49,21149.0,30.4502,30.4502,30.2925,30.2925,21149.0
2019-07-09 14:30:00,36.48,36.52,36.46,36.5,14774.0,30.2842,30.3174,30.2675,30.3008,14774.0
2019-07-09 14:40:00,36.5,36.52,36.37,36.39,58052.0,30.3008,30.3174,30.1928,30.2094,58052.0
2019-07-09 14:50:00,36.37,36.38,36.14,36.14,46270.0,30.1928,30.2011,30.0019,30.0019,46270.0
2019-07-09 15:00:00,36.14,36.27,36.09,36.19,69786.0,30.0019,30.1098,29.9604,30.0434,69786.0
2019-07-09 15:10:00,36.19,36.25,36.17,36.25,34789.0,30.0434,30.0932,30.0268,30.0932,34789.0
2019-07-09 15:20:00,36.24,36.25,36.17,36.18,63213.0,30.0849,30.0932,30.0268,30.0351,63213.0
2019-07-09 15:30:00,36.18,36.23,36.16,36.17,67180.0,30.0351,30.0766,30.0185,30.0268,67180.0
2019-07-09 15:40:00,36.16,36.2,36.05,36.06,153878.0,30.0185,30.0517,29.9272,29.9355,153878.0
2019-07-09 15:50:00,36.07,36.12,35.99,36.01,766458.0,29.9438,29.9853,29.8774,29.894,766458.0
2019-07-10 09:30:00,36.19,36.22,35.48,35.59,46920.0,30.0434,30.0683,29.454,29.5453,46920.0
2019-07-10 09:40:00,35.58,35.58,35.01,35.23,66855.0,29.537,29.537,29.0638,29.2465,66855.0
2019-07-10 09:50:00,35.21,35.48,34.98,35.45,71787.0,29.2299,29.454,29.0389,29.4291,71787.0
2019-07-10 10:00:00,35.41,35.66,35.39,35.4,95381.0,29.3959,29.6034,29.3793,29.3876,95381.0
2019-07-10 10:10:00,35.41,35.56,35.32,35.47,47860.0,29.3959,29.5204,29.3212,29.4457,47860.0
2019-07-10 10:20:00,35.48,35.65,35.44,35.58,35221.0,29.454,29.5951,29.4208,29.537,35221.0
2019-07-10 10:30:00,35.58,35.62,35.46,35.46,33818.0,29.537,29.5702,29.4374,29.4374,33818.0
2019-07-10 10:40:00,35.45,35.52,35.44,35.47,34222.0,29.4291,29.4872,29.4208,29.4457,34222.0
2019-07-10 10:50:00,35.46,35.51,35.4,35.48,20827.0,29.4374,29.4789,29.3876,29.454,20827.0
2019-07-10 11:00:00,35.49,35.67,35.48,35.66,39128.0,29.4623,29.6117,29.454,29.6034,39128.0
2019-07-10 11:10:00,35.67,35.8,35.67,35.71,40340.0,29.6117,29.7196,29.6117,29.6449,40340.0
2019-07-10 11:20:00,35.71,35.77,35.66,35.72,16035.0,29.6449,29.6947,29.6034,29.6532,16035.0
2019-07-10 11:30:00,35.71,35.77,35.7,35.77,12360.0,29.6449,29.6947,29.6366,29.6947,12360.0
2019-07-10 11:40:00,35.76,35.76,35.68,35.7,19598.0,29.6864,29.6864,29.62,29.6366,19598.0
2019-07-10 11:50:00,35.7,35.73,35.66,35.71,15319.0,29.6366,29.6615,29.6034,29.6449,15319.0
2019-07-10 12:00:00,35.71,35.85,35.71,35.75,33656.0,29.6449,29.7612,29.6449,29.6781,33656.0
2019-07-10 12:10:00,35.75,35.88,35.71,35.84,19963.0,29.6781,29.7861,29.6449,29.7529,19963.0
2019-07-10 12:20:00,35.84,35.84,35.77,35.81,12358.0,29.7529,29.7529,29.6947,29.7279,12358.0
2019-07-10 12:30:00,35.82,35.93,35.82,35.9,12527.0,29.7362,29.8276,29.7362,29.8027,12527.0
2019-07-10 12:40:00,35.9,35.96,35.87,35.95,24070.0,29.8027,29.8525,29.7778,29.8442,24070.0
2019-07-10 12:50:00,35.95,35.96,35.89,35.93,41532.0,29.8442,29.8525,29.7944,29.8276,41532.0
2019-07-10 13:00:00,35.93,35.93,35.87,35.91,27585.0,29.8276,29.8276,29.7778,29.811,27585.0
2019-07-10 13:10:00,35.91,35.91,35.84,35.9,18029.0,29.811,29.811,29.7529,29.8027,18029.0
2019-07-10 13:20:00,35.9,35.93,35.88,35.89,10414.0,29.8027,29.8276,29.7861,29.7944,10414.0
2019-07-10 13:30:00,35.9,35.9,35.84,35.87,15118.0,29.8027,29.8027,29.7529,29.7778,15118.0
2019-07-10 13:40:00,35.86,35.88,35.83,35.83,10247.0,29.7695,29.7861,29.7445,29.7445,10247.0
2019-07-10 13:50:00,35.82,35.85,35.8,35.84,10447.0,29.7362,29.7612,29.7196,29.7529,10447.0
2019-07-10 14:00:00,35.84,35.89,35.84,35.85,17881.0,29.7529,29.7944,29.7529,29.7612,17881.0
2019-07-10 14:10:00,35.86,35.98,35.84,35.96,20072.0,29.7695,29.8691,29.7529,29.8525,20072.0
2019-07-10 14:20:00,35.96,35.96,35.9,35.93,14717.0,29.8525,29.8525,29.8027,29.8276,14717.0
2019-07-10 14:30:00,35.93,35.98,35.92,35.98,13878.0,29.8276,29.8691,29.8193,29.8691,13878.0
2019-07-10 14:40:00,35.98,36.04,35.95,36.0,31872.0,29.8691,29.9189,29.8442,29.8857,31872.0
2019-07-10 14:50:00,36.0,36.01,35.97,36.0,29672.0,29.8857,29.894,29.8608,29.8857,29672.0
2019-07-10 15:00:00,36.0,36.04,35.95,35.95,35680.0,29.8857,29.9189,29.8442,29.8442,35680.0
2019-07-10 15:10:00,35.95,35.97,35.89,35.95,70442.0,29.8442,29.8608,29.7944,29.8442,70442.0
2019-07-10 15:20:00,35.95,35.99,35.94,35.98,29836.0,29.8442,29.8774,29.8359,29.8691,29836.0
2019-07-10 15:30:00,35.98,36.01,35.94,35.95,95402.0,29.8691,29.894,29.8359,29.8442,95402.0
2019-07-10 15:40:00,35.96,35.96,35.88,35.91,89663.0,29.8525,29.8525,29.7861,29.811,89663.0
2019-07-10 15:50:00,35.9,35.98,35.88,35.89,169444.0,29.8027,29.8691,29.7861,29.7944,169444.0
2019-07-11 09:30:00,35.9,36.13,35.79,35.93,25349.0,29.8027,29.9936,29.7113,29.8276,25349.0
2019-07-11 09:40:00,35.96,36.05,35.89,35.93,15872.0,29.8525,29.9272,29.7944,29.8276,15872.0
2019-07-11 09:50:00,35.86,35.95,35.84,35.89,65700.0,29.7695,29.8442,29.7529,29.7944,65700.0
2019-07-11 10:00:00,35.9,36.13,35.9,36.0,18041.0,29.8027,29.9936,29.8027,29.8857,18041.0
2019-07-11 10:10:00,36.0,36.0,35.86,35.86,17600.0,29.8857,29.8857,29.7695,29.7695,17600.0
2019-07-11 10:20:00,35.85,36.0,35.85,35.92,15748.0,29.7612,29.8857,29.7612,29.8193,15748.0
2019-07-11 10:30:00,35.91,35.92,35.85,35.87,15917.0,29.811,29.8193,29.7612,29.7778,15917.0
2019-07-11 10:40:00,35.86,35.95,35.86,35.88,18649.0,29.7695,29.8442,29.7695,29.7861,18649.0
2019-07-11 10:50:00,35.88,35.89,35.74,35.77,11988.0,29.7861,29.7944,29.6698,29.6947,11988.0
2019-07-11 11:00:00,35.78,35.79,35.72,35.78,16194.0,29.703,29.7113,29.6532,29.703,16194.0
2019-07-11 11:10:00,35.78,35.83,35.75,35.79,18012.0,29.703,29.7445,29.6781,29.7113,18012.0
2019-07-11 11:20:00,35.8,35.84,35.78,35.8,11602.0,29.7196,29.7529,29.703,29.7196,11602.0
2019-07-11 11:30:00,35.81,36.03,35.81,36.02,24540.0,29.7279,29.9106,29.7279,29.9023,24540.0
2019-07-11 11:40:00,36.02,36.04,35.97,36.02,14389.0,29.9023,29.9189,29.8608,29.9023,14389.0
2019-07-11 11:50:00,36.02,36.05,35.95,35.96,18503.0,29.9023,29.9272,29.8442,29.8525,18503.0
2019-07-11 12:00:00,35.97,36.06,35.96,36.04,19874.0,29.8608,29.9355,29.8525,29.9189,19874.0
2019-07-11 12:10:00,36.04,36.2,36.04,36.12,39585.0,29.9189,30.0517,29.9189,29.9853,39585.0
2019-07-11 12:20:00,36.12,36.18,36.12,36.16,13509.0,29.9853,30.0351,29.9853,30.0185,13509.0
2019-07-11 12:30:00,36.16,36.25,36.14,36.18,18578.0,30.0185,30.0932,30.0019,30.0351,18578.0
2019-07-11 12:40:00,36.19,36.26,36.14,36.16,24066.0,30.0434,30.1015,30.0019,30.0185,24066.0
2019-07-11 12:50:00,36.16,36.16,36.05,36.14,18608.0,30.0185,30.0185,29.9272,30.0019,18608.0
2019-07-11 13:00:00,36.14,36.18,36.08,36.08,13771.0,30.0019,30.0351,29.9521,29.9521,13771.0
2019-07-11 13:10:00,36.09,36.12,36.07,36.1,11889.0,29.9604,29.9853,29.9438,29.9687,11889.0
2019-07-11 13:20:00,36.1,36.12,35.99,35.99,12305.0,29.9687,29.9853,29.8774,29.8774,12305.0
2019-07-11 13:30:00,36.0,36.06,35.99,36.06,15123.0,29.8857,29.9355,29.8774,29.9355,15123.0
2019-07-11 13:40:00,36.07,36.07,36.01,36.04,8554.0,29.9438,29.9438,29.894,29.9189,8554.0
2019-07-11 13:50:00,36.04,36.06,36.01,36.05,10510.0,29.9189,29.9355,29.894,29.9272,10510.0
2019-07-11 14:00:00,36.05,36.05,35.97,36.0,11924.0,29.9272,29.9272,29.8608,29.8857,11924.0
2019-07-11 14:10:00,35.98,36.02,35.97,35.98,7797.0,29.8691,29.9023,29.8608,29.8691,7797.0
2019-07-11 14:20:00,35.98,36.03,35.98,36.0,10963.0,29.8691,29.9106,29.8691,29.8857,10963.0
2019-07-11 14:30:00,36.01,36.15,36.01,36.11,9419.0,29.894,30.0102,29.894,29.977,9419.0
2019-07-11 14:40:00,36.1,36.14,36.03,36.04,11572.0,29.9687,30.0019,29.9106,29.9189,11572.0
2019-07-11 14:50:00,36.05,36.05,36.01,36.04,6896.0,29.9272,29.9272,29.894,29.9189,6896.0
2019-07-11 15:00:00,36.04,36.05,35.99,36.03,20444.0,29.9189,29.9272,29.8774,29.9106,20444.0
2019-07-11 15:10:00,36.02,36.05,35.99,36.02,12730.0,29.9023,29.9272,29.8774,29.9023,12730.0
2019-07-11 15:20:00,36.03,36.04,35.97,35.99,18830.0,29.9106,29.9189,29.8608,29.8774,18830.0
2019-07-11 15:30:00,36.0,36.07,35.99,36.0,18592.0,29.8857,29.9438,29.8774,29.8857,18592.0
2019-07-11 15:40:00,36.0,36.03,35.98,36.0,45992.0,29.8857,29.9106,29.8691,29.8857,45992.0
2019-07-11 15:50:00,36.0,36.08,35.99,36.0,187029.0,29.8857,29.9521,29.8774,29.8857,187029.0
2019-07-12 09:30:00,36.07,36.54,36.07,36.37,64739.0,29.9438,30.334,29.9438,30.1928,64739.0
2019-07-12 09:40:00,36.46,36.6,36.42,36.45,7981.0,30.2675,30.3838,30.2343,30.2592,7981.0
2019-07-12 09:50:00,36.43,36.78,36.43,36.77,34597.0,30.2426,30.5332,30.2426,30.5249,34597.0
2019-07-12 10:00:00,36.77,37.13,36.76,37.09,61167.0,30.5249,30.8238,30.5166,30.7905,61167.0
2019-07-12 10:10:00,37.11,37.2,36.98,37.04,68268.0,30.8072,30.8819,30.6992,30.749,68268.0
2019-07-12 10:20:00,37.05,37.22,37.05,37.13,33759.0,30.7573,30.8985,30.7573,30.8238,33759.0
2019-07-12 10:30:00,37.14,37.28,37.12,37.23,47868.0,30.8321,30.9483,30.8155,30.9068,47868.0
2019-07-12 10:40:00,37.21,37.31,37.15,37.23,27795.0,30.8902,30.9732,30.8404,30.9068,27795.0
2019-07-12 10:50:00,37.21,37.31,37.15,37.18,36882.0,30.8902,30.9732,30.8404,30.8653,36882.0
2019-07-12 11:00:00,37.17,37.17,37.03,37.08,28208.0,30.857,30.857,30.7407,30.7822,28208.0
2019-07-12 11:10:00,37.08,37.19,37.07,37.17,90448.0,30.7822,30.8736,30.7739,30.857,90448.0
2019-07-12 11:20:00,37.17,37.19,37.06,37.07,46110.0,30.857,30.8736,30.7656,30.7739,46110.0
2019-07-12 11:30:00,37.07,37.08,37.02,37.02,15454.0,30.7739,30.7822,30.7324,30.7324,15454.0
2019-07-12 11:40:00,37.02,37.02,36.91,36.92,15695.0,30.7324,30.7324,30.6411,30.6494,15695.0
2019-07-12 11:50:00,36.92,36.92,36.85,36.91,10395.0,30.6494,30.6494,30.5913,30.6411,10395.0
2019-07-12 12:00:00,36.91,36.93,36.86,36.93,14405.0,30.6411,30.6577,30.5996,30.6577,14405.0
2019-07-12 12:10:00,36.93,37.04,36.91,37.04,15351.0,30.6577,30.749,30.6411,30.749,15351.0
2019-07-12 12:20:00,37.03,37.07,37.0,37.07,9283.0,30.7407,30.7739,30.7158,30.7739,9283.0
2019-07-12 12:30:00,37.06,37.12,37.05,37.12,12383.0,30.7656,30.8155,30.7573,30.8155,12383.0
2019-07-12 12:40:00,37.11,37.17,37.09,37.14,11285.0,30.8072,30.857,30.7905,30.8321,11285.0
2019-07-12 12:50:00,37.15,37.15,37.1,37.14,10450.0,30.8404,30.8404,30.7988,30.8321,10450.0
2019-07-12 13:00:00,37.14,37.16,37.12,37.14,11562.0,30.8321,30.8487,30.8155,30.8321,11562.0
2019-07-12 13:10:00,37.15,37.15,37.1,37.11,9938.0,30.8404,30.8404,30.7988,30.8072,9938.0
2019-07-12 13:20:00,37.11,37.13,37.1,37.11,10548.0,30.8072,30.8238,30.7988,30.8072,10548.0
2019-07-12 13:30:00,37.11,37.15,37.08,37.08,12233.0,30.8072,30.8404,30.7822,30.7822,12233.0
2019-07-12 13:40:00,37.08,37.26,37.07,37.25,33034.0,30.7822,30.9317,30.7739,30.9234,33034.0
2019-07-12 13:50:00,37.26,37.28,37.23,37.26,25617.0,30.9317,30.9483,30.9068,30.9317,25617.0
2019-07-12 14:00:00,37.27,37.29,37.21,37.21,30284.0,30.94,30.9566,30.8902,30.8902,30284.0
2019-07-12 14:10:00,37.21,37.31,37.21,37.3,24653.0,30.8902,30.9732,30.8902,30.9649,24653.0
2019-07-12 14:20:00,37.3,37.31,37.25,37.27,15722.0,30.9649,30.9732,30.9234,30.94,15722.0
2019-07-12 14:30:00,37.27,37.3,37.25,37.3,12636.0,30.94,30.9649,30.9234,30.9649,12636.0
2019-07-12 14:40:00,37.3,37.38,37.24,37.31,71659.0,30.9649,31.0313,30.9151,30.9732,71659.0
2019-07-12 14:50:00,37.32,37.38,37.31,37.34,27392.0,30.9815,31.0313,30.9732,30.9981,27392.0
2019-07-12 15:00:00,37.34,37.46,37.33,37.44,55680.0,30.9981,31.0977,30.9898,31.0811,55680.0
2019-07-12 15:10:00,37.43,37.44,37.37,37.41,19512.0,31.0728,31.0811,31.023,31.0562,19512.0
2019-07-12 15:20:00,37.42,37.45,37.42,37.43,17827.0,31.0645,31.0894,31.0645,31.0728,17827.0
2019-07-12 15:30:00,37.43,37.44,37.31,37.31,55372.0,31.0728,31.0811,30.9732,30.9732,55372.0
2019-07-12 15:40:00,37.31,37.32,37.27,37.29,46022.0,30.9732,30.9815,30.94,30.9566,46022.0
2019-07-12 15:50:00,37.3,37.3,37.15,37.21,230905.0,30.9649,30.9649,30.8404,30.8902,230905.0
2019-07-15 09:30:00,37.21,37.55,37.21,37.35,21600.0,30.8902,31.1724,30.8902,31.0064,21600.0
2019-07-15 09:40:00,37.41,37.41,37.18,37.24,18866.0,31.0562,31.0562,30.8653,30.9151,18866.0
2019-07-15 09:50:00,37.28,37.28,37.1,37.16,15760.0,30.9483,30.9483,30.7988,30.8487,15760.0
2019-07-15 10:00:00,37.16,37.2,37.04,37.15,23748.0,30.8487,30.8819,30.749,30.8404,23748.0
2019-07-15 10:10:00,37.13,37.18,37.02,37.18,28380.0,30.8238,30.8653,30.7324,30.8653,28380.0
2019-07-15 10:20:00,37.2,37.32,37.2,37.3,7688.0,30.8819,30.9815,30.8819,30.9649,7688.0
2019-07-15 10:30:00,37.3,37.34,37.25,37.31,16027.0,30.9649,30.9981,30.9234,30.9732,16027.0
2019-07-15 10:40:00,37.33,37.37,37.22,37.3,9717.0,30.9898,31.023,30.8985,30.9649,9717.0
2019-07-15 10:50:00,37.33,37.34,37.26,37.26,11023.0,30.9898,30.9981,30.9317,30.9317,11023.0
2019-07-15 11:00:00,37.27,37.29,37.24,37.27,17334.0,30.94,30.9566,30.9151,30.94,17334.0
2019-07-15 11:10:00,37.26,37.28,37.1,37.11,27160.0,30.9317,30.9483,30.7988,30.8072,27160.0
2019-07-15 11:20:00,37.12,37.16,37.06,37.12,20402.0,30.8155,30.8487,30.7656,30.8155,20402.0
2019-07-15 11:30:00,37.13,37.15,37.03,37.1,30528.0,30.8238,30.8404,30.7407,30.7988,30528.0
2019-07-15 11:40:00,37.1,37.15,37.08,37.11,10862.0,30.7988,30.8404,30.7822,30.8072,10862.0
2019-07-15 11:50:00,37.12,37.14,37.07,37.08,9237.0,30.8155,30.8321,30.7739,30.7822,9237.0
2019-07-15 12:00:00,37.09,37.1,37.03,37.06,12332.0,30.7905,30.7988,30.7407,30.7656,12332.0
2019-07-15 12:10:00,37.06,37.15,37.06,37.15,11724.0,30.7656,30.8404,30.7656,30.8404,11724.0
2019-07-15 12:20:00,37.17,37.18,37.13,37.13,10700.0,30.857,30.8653,30.8238,30.8238,10700.0
2019-07-15 12:30:00,37.15,37.18,37.13,37.15,18648.0,30.8404,30.8653,30.8238,30.8404,18648.0
2019-07-15 12:40:00,37.14,37.15,37.1,37.1,16223.0,30.8321,30.8404,30.7988,30.7988,16223.0
2019-07-15 12:50:00,37.09,37.12,37.08,37.11,11332.0,30.7905,30.8155,30.7822,30.8072,11332.0
2019-07-15 13:00:00,37.12,37.18,37.11,37.16,22490.0,30.8155,30.8653,30.8072,30.8487,22490.0
2019-07-15 13:10:00,37.15,37.18,37.13,37.18,24712.0,30.8404,30.8653,30.8238,30.8653,24712.0
2019-07-15 13:20:00,37.17,37.17,37.13,37.15,14514.0,30.857,30.857,30.8238,30.8404,14514.0
2019-07-15 13:30:00,37.15,37.29,37.15,37.27,22289.0,30.8404,30.9566,30.8404,30.94,22289.0
2019-07-15 13:40:00,37.26,37.33,37.25,37.3,29642.0,30.9317,30.9898,30.9234,30.9649,29642.0
2019-07-15 13:50:00,37.31,37.42,37.3,37.38,12105.0,30.9732,31.0645,30.9649,31.0313,12105.0
2019-07-15 14:00:00,37.38,37.43,37.36,37.42,26888.0,31.0313,31.0728,31.0147,31.0645,26888.0
2019-07-15 14:10:00,37.41,37.41,37.31,37.32,12433.0,31.0562,31.0562,30.9732,30.9815,12433.0
2019-07-15 14:20:00,37.33,37.37,37.32,37.34,10533.0,30.9898,31.023,30.9815,30.9981,10533.0
2019-07-15 14:30:00,37.35,37.42,37.35,37.38,11522.0,31.0064,31.0645,31.0064,31.0313,11522.0
2019-07-15 14:40:00,37.39,37.44,37.35,37.44,24695.0,31.0396,31.0811,31.0064,31.0811,24695.0
2019-07-15 14:50:00,37.44,37.52,37.43,37.51,34318.0,31.0811,31.1475,31.0728,31.1392,34318.0
2019-07-15 15:00:00,37.5,37.52,37.46,37.49,21516.0,31.1309,31.1475,31.0977,31.1226,21516.0
2019-07-15 15:10:00,37.51,37.6,37.51,37.59,21464.0,31.1392,31.2139,31.1392,31.2056,21464.0
2019-07-15 15:20:00,37.59,37.7,37.56,37.65,71013.0,31.2056,31.2969,31.1807,31.2554,71013.0
2019-07-15 15:30:00,37.64,37.75,37.61,37.73,96400.0,31.2471,31.3385,31.2222,31.3218,96400.0
2019-07-15 15:40:00,37.72,37.75,37.7,37.75,94231.0,31.3135,31.3385,31.2969,31.3385,94231.0
2019-07-15 15:50:00,37.75,37.77,37.69,37.73,264394.0,31.3385,31.3551,31.2886,31.3218,264394.0
2019-07-16 09:30:00,37.71,37.83,37.57,37.83,9005.0,31.3052,31.4049,31.189,31.4049,9005.0
2019-07-16 09:40:00,37.77,37.84,37.69,37.84,23195.0,31.3551,31.4132,31.2886,31.4132,23195.0
2019-07-16 09:50:00,37.84,37.93,37.69,37.81,59657.0,31.4132,31.4879,31.2886,31.3883,59657.0
2019-07-16 10:00:00,37.78,38.02,37.76,37.98,48219.0,31.3634,31.5626,31.3468,31.5294,48219.0
2019-07-16 10:10:00,37.98,38.08,37.96,38.07,26367.0,31.5294,31.6124,31.5128,31.6041,26367.0
2019-07-16 10:20:00,38.07,38.07,37.9,37.93,31183.0,31.6041,31.6041,31.463,31.4879,31183.0
2019-07-16 10:30:00,37.93,38.01,37.82,37.82,24318.0,31.4879,31.5543,31.3966,31.3966,24318.0
2019-07-16 10:40:00,37.84,37.92,37.83,37.88,20068.0,31.4132,31.4796,31.4049,31.4464,20068.0
2019-07-16 10:50:00,37.87,37.99,37.83,37.98,15016.0,31.4381,31.5377,31.4049,31.5294,15016.0
2019-07-16 11:00:00,37.97,37.98,37.92,37.96,12563.0,31.5211,31.5294,31.4796,31.5128,12563.0
2019-07-16 11:10:00,37.96,37.99,37.92,37.94,11118.0,31.5128,31.5377,31.4796,31.4962,11118.0
2019-07-16 11:20:00,37.94,37.95,37.87,37.87,13718.0,31.4962,31.5045,31.4381,31.4381,13718.0
2019-07-16 11:30:00,37.89,37.91,37.85,37.9,17053.0,31.4547,31.4713,31.4215,31.463,17053.0
2019-07-16 11:40:00,37.91,37.99,37.86,37.87,46966.0,31.4713,31.5377,31.4298,31.4381,46966.0
2019-07-16 11:50:00,37.86,37.9,37.73,37.75,27073.0,31.4298,31.463,31.3218,31.3385,27073.0
2019-07-16 12:00:00,37.75,37.81,37.63,37.64,77230.0,31.3385,31.3883,31.2388,31.2471,77230.0
2019-07-16 12:10:00,37.64,37.65,37.4,37.46,29622.0,31.2471,31.2554,31.0479,31.0977,29622.0
2019-07-16 12:20:00,37.46,37.58,37.46,37.58,22639.0,31.0977,31.1973,31.0977,31.1973,22639.0
2019-07-16 12:30:00,37.59,37.65,37.54,37.62,17684.0,31.2056,31.2554,31.1641,31.2305,17684.0
2019-07-16 12:40:00,37.62,37.64,37.59,37.61,16597.0,31.2305,31.2471,31.2056,31.2222,16597.0
2019-07-16 12:50:00,37.61,37.62,37.54,37.56,23226.0,31.2222,31.2305,31.1641,31.1807,23226.0
2019-07-16 13:00:00,37.55,37.64,37.55,37.59,32013.0,31.1724,31.2471,31.1724,31.2056,32013.0
2019-07-16 13:10:00,37.6,37.73,37.58,37.72,22777.0,31.2139,31.3218,31.1973,31.3135,22777.0
2019-07-16 13:20:00,37.73,37.8,37.73,37.77,22159.0,31.3218,31.38,31.3218,31.3551,22159.0
2019-07-16 13:30:00,37.77,37.87,37.76,37.82,17919.0,31.3551,31.4381,31.3468,31.3966,17919.0
2019-07-16 13:40:00,37.82,37.82,37.73,37.73,25916.0,31.3966,31.3966,31.3218,31.3218,25916.0
2019-07-16 13:50:00,37.74,37.74,37.69,37.72,22130.0,31.3302,31.3302,31.2886,31.3135,22130.0
2019-07-16 14:00:00,37.72,37.77,37.7,37.76,51004.0,31.3135,31.3551,31.2969,31.3468,51004.0
2019-07-16 14:10:00,37.77,37.8,37.73,37.77,31825.0,31.3551,31.38,31.3218,31.3551,31825.0
2019-07-16 14:20:00,37.77,37.78,37.74,37.77,18102.0,31.3551,31.3634,31.3302,31.3551,18102.0
2019-07-16 14:30:00,37.77,37.8,37.75,37.79,53295.0,31.3551,31.38,31.3385,31.3717,53295.0
2019-07-16 14:40:00,37.79,37.79,37.74,37.78,21267.0,31.3717,31.3717,31.3302,31.3634,21267.0
2019-07-16 14:50:00,37.77,37.79,37.75,37.79,38904.0,31.3551,31.3717,31.3385,31.3717,38904.0
2019-07-16 15:00:00,37.79,37.79,37.67,37.68,50326.0,31.3717,31.3717,31.272,31.2803,50326.0
2019-07-16 15:10:00,37.67,37.68,37.61,37.65,50247.0,31.272,31.2803,31.2222,31.2554,50247.0
2019-07-16 15:20:00,37.65,37.67,37.62,37.65,28042.0,31.2554,31.272,31.2305,31.2554,28042.0
2019-07-16 15:30:00,37.65,37.73,37.63,37.73,45316.0,31.2554,31.3218,31.2388,31.3218,45316.0
2019-07-16 15:40:00,37.73,37.84,37.71,37.84,88119.0,31.3218,31.4132,31.3052,31.4132,88119.0
2019-07-16 15:50:00,37.83,37.86,37.74,37.74,178825.0,31.4049,31.4298,31.3302,31.3302,178825.0
2019-07-17 09:30:00,37.92,37.92,37.68,37.77,29346.0,31.4796,31.4796,31.2803,31.3551,29346.0
2019-07-17 09:40:00,37.78,37.83,37.37,37.41,8535.0,31.3634,31.4049,31.023,31.0562,8535.0
2019-07-17 09:50:00,37.39,37.52,37.35,37.49,9436.0,31.0396,31.1475,31.0064,31.1226,9436.0
2019-07-17 10:00:00,37.47,37.66,37.38,37.56,22673.0,31.106,31.2637,31.0313,31.1807,22673.0
2019-07-17 10:10:00,37.54,37.61,37.48,37.57,15752.0,31.1641,31.2222,31.1143,31.189,15752.0
2019-07-17 10:20:00,37.6,37.64,37.54,37.54,4958.0,31.2139,31.2471,31.1641,31.1641,4958.0
2019-07-17 10:30:00,37.54,37.6,37.48,37.6,7122.0,31.1641,31.2139,31.1143,31.2139,7122.0
2019-07-17 10:40:00,37.6,37.64,37.54,37.55,6107.0,31.2139,31.2471,31.1641,31.1724,6107.0
2019-07-17 10:50:00,37.56,37.62,37.46,37.62,10438.0,31.1807,31.2305,31.0977,31.2305,10438.0
2019-07-17 11:00:00,37.61,37.84,37.61,37.65,14603.0,31.2222,31.4132,31.2222,31.2554,14603.0
2019-07-17 11:10:00,37.68,37.8,37.67,37.79,7567.0,31.2803,31.38,31.272,31.3717,7567.0
2019-07-17 11:20:00,37.78,37.86,37.76,37.81,9802.0,31.3634,31.4298,31.3468,31.3883,9802.0
2019-07-17 11:30:00,37.82,37.88,37.81,37.81,13872.0,31.3966,31.4464,31.3883,31.3883,13872.0
2019-07-17 11:40:00,37.81,37.94,37.81,37.93,17655.0,31.3883,31.4962,31.3883,31.4879,17655.0
2019-07-17 11:50:00,37.96,37.96,37.87,37.88,10229.0,31.5128,31.5128,31.4381,31.4464,10229.0
2019-07-17 12:00:00,37.89,37.89,37.81,37.85,10767.0,31.4547,31.4547,31.3883,31.4215,10767.0
2019-07-17 12:10:00,37.86,37.89,37.84,37.88,3729.0,31.4298,31.4547,31.4132,31.4464,3729.0
2019-07-17 12:20:00,37.88,37.93,37.85,37.91,8232.0,31.4464,31.4879,31.4215,31.4713,8232.0
2019-07-17 12:30:00,37.92,37.92,37.88,37.88,7513.0,31.4796,31.4796,31.4464,31.4464,7513.0
2019-07-17 12:40:00,37.9,37.91,37.87,37.89,5200.0,31.463,31.4713,31.4381,31.4547,5200.0
2019-07-17 12:50:00,37.89,37.89,37.77,37.77,16031.0,31.4547,31.4547,31.3551,31.3551,16031.0
2019-07-17 13:00:00,37.79,37.85,37.77,37.82,12850.0,31.3717,31.4215,31.3551,31.3966,12850.0
2019-07-17 13:10:00,37.83,37.86,37.8,37.85,8722.0,31.4049,31.4298,31.38,31.4215,8722.0
2019-07-17 13:20:00,37.85,37.89,37.82,37.88,26170.0,31.4215,31.4547,31.3966,31.4464,26170.0
2019-07-17 13:30:00,37.88,37.91,37.87,37.9,11461.0,31.4464,31.4713,31.4381,31.463,11461.0
2019-07-17 13:40:00,37.91,37.91,37.88,37.89,5837.0,31.4713,31.4713,31.4464,31.4547,5837.0
2019-07-17 13:50:00,37.89,37.91,37.86,37.88,16692.0,31.4547,31.4713,31.4298,31.4464,16692.0
2019-07-17 14:00:00,37.89,37.9,37.81,37.83,14804.0,31.4547,31.463,31.3883,31.4049,14804.0
2019-07-17 14:10:00,37.83,37.91,37.79,37.91,21635.0,31.4049,31.4713,31.3717,31.4713,21635.0
2019-07-17 14:20:00,37.92,37.94,37.89,37.93,16791.0,31.4796,31.4962,31.4547,31.4879,16791.0
2019-07-17 14:30:00,37.93,38.0,37.91,38.0,25796.0,31.4879,31.546,31.4713,31.546,25796.0
2019-07-17 14:40:00,38.0,38.0,37.84,37.85,23803.0,31.546,31.546,31.4132,31.4215,23803.0
2019-07-17 14:50:00,37.86,37.86,37.78,37.78,11635.0,31.4298,31.4298,31.3634,31.3634,11635.0
2019-07-17 15:00:00,37.78,37.81,37.76,37.8,27967.0,31.3634,31.3883,31.3468,31.38,27967.0
2019-07-17 15:10:00,37.8,37.96,37.8,37.94,24651.0,31.38,31.5128,31.38,31.4962,24651.0
2019-07-17 15:20:00,37.94,37.94,37.87,37.89,34045.0,31.4962,31.4962,31.4381,31.4547,34045.0
2019-07-17 15:30:00,37.89,37.99,37.88,37.94,30642.0,31.4547,31.5377,31.4464,31.4962,30642.0
2019-07-17 15:40:00,37.95,37.95,37.89,37.94,47067.0,31.5045,31.5045,31.4547,31.4962,47067.0
2019-07-17 15:50:00,37.94,37.99,37.9,37.91,131195.0,31.4962,31.5377,31.463,31.4713,131195.0
2019-07-18 09:30:00,37.69,37.79,37.36,37.48,33457.0,31.2886,31.3717,31.0147,31.1143,33457.0
2019-07-18 09:40:00,37.49,37.49,37.23,37.27,17007.0,31.1226,31.1226,30.9068,30.94,17007.0
2019-07-18 09:50:00,37.29,37.49,37.29,37.48,20788.0,30.9566,31.1226,30.9566,31.1143,20788.0
2019-07-18 10:00:00,37.49,37.5,37.29,37.45,25726.0,31.1226,31.1309,30.9566,31.0894,25726.0
2019-07-18 10:10:00,37.48,37.57,37.37,37.54,28870.0,31.1143,31.189,31.023,31.1641,28870.0
2019-07-18 10:20:00,37.54,37.62,37.5,37.51,12166.0,31.1641,31.2305,31.1309,31.1392,12166.0
2019-07-18 10:30:00,37.51,37.55,37.39,37.43,36423.0,31.1392,31.1724,31.0396,31.0728,36423.0
2019-07-18 10:40:00,37.43,37.55,37.36,37.36,13616.0,31.0728,31.1724,31.0147,31.0147,13616.0
2019-07-18 10:50:00,37.39,37.41,37.31,37.35,31726.0,31.0396,31.0562,30.9732,31.0064,31726.0
2019-07-18 11:00:00,37.35,37.38,37.29,37.33,23626.0,31.0064,31.0313,30.9566,30.9898,23626.0
2019-07-18 11:10:00,37.33,37.48,37.33,37.48,14974.0,30.9898,31.1143,30.9898,31.1143,14974.0
2019-07-18 11:20:00,37.48,37.49,37.36,37.4,24646.0,31.1143,31.1226,31.0147,31.0479,24646.0
2019-07-18 11:30:00,37.41,37.5,37.41,37.46,24225.0,31.0562,31.1309,31.0562,31.0977,24225.0
2019-07-18 11:40:00,37.44,37.45,37.39,37.44,9692.0,31.0811,31.0894,31.0396,31.0811,9692.0
2019-07-18 11:50:00,37.45,37.49,37.44,37.46,12497.0,31.0894,31.1226,31.0811,31.0977,12497.0
2019-07-18 12:00:00,37.45,37.53,37.39,37.53,22880.0,31.0894,31.1558,31.0396,31.1558,22880.0
2019-07-18 12:10:00,37.52,37.57,37.5,37.54,11232.0,31.1475,31.189,31.1309,31.1641,11232.0
2019-07-18 12:20:00,37.54,37.59,37.53,37.54,15465.0,31.1641,31.2056,31.1558,31.1641,15465.0
2019-07-18 12:30:00,37.52,37.53,37.44,37.45,11479.0,31.1475,31.1558,31.0811,31.0894,11479.0
2019-07-18 12:40:00,37.45,37.46,37.35,37.37,22500.0,31.0894,31.0977,31.0064,31.023,22500.0
2019-07-18 12:50:00,37.37,37.39,37.33,37.35,9068.0,31.023,31.0396,30.9898,31.0064,9068.0
2019-07-18 13:00:00,37.35,37.51,37.33,37.48,37929.0,31.0064,31.1392,30.9898,31.1143,37929.0
2019-07-18 13:10:00,37.49,37.53,37.47,37.52,8665.0,31.1226,31.1558,31.106,31.1475,8665.0
2019-07-18 13:20:00,37.52,37.54,37.5,37.52,11074.0,31.1475,31.1641,31.1309,31.1475,11074.0
2019-07-18 13:30:00,37.51,37.53,37.47,37.51,10526.0,31.1392,31.1558,31.106,31.1392,10526.0
2019-07-18 13:40:00,37.51,37.51,37.45,37.46,12491.0,31.1392,31.1392,31.0894,31.0977,12491.0
2019-07-18 13:50:00,37.47,37.48,37.4,37.41,12795.0,31.106,31.1143,31.0479,31.0562,12795.0
2019-07-18 14:00:00,37.4,37.42,37.38,37.4,10480.0,31.0479,31.0645,31.0313,31.0479,10480.0
2019-07-18 14:10:00,37.4,37.42,37.24,37.31,29450.0,31.0479,31.0645,30.9151,30.9732,29450.0
2019-07-18 14:20:00,37.3,37.31,37.24,37.3,14277.0,30.9649,30.9732,30.9151,30.9649,14277.0
2019-07-18 14:30:00,37.3,37.4,37.28,37.38,23909.0,30.9649,31.0479,30.9483,31.0313,23909.0
2019-07-18 14:40:00,37.38,37.55,37.38,37.55,33344.0,31.0313,31.1724,31.0313,31.1724,33344.0
2019-07-18 14:50:00,37.55,37.65,37.53,37.61,17712.0,31.1724,31.2554,31.1558,31.2222,17712.0
2019-07-18 15:00:00,37.61,37.7,37.6,37.7,24313.0,31.2222,31.2969,31.2139,31.2969,24313.0
2019-07-18 15:10:00,37.69,37.69,37.6,37.64,36304.0,31.2886,31.2886,31.2139,31.2471,36304.0
2019-07-18 15:20:00,37.64,37.65,37.57,37.6,19739.0,31.2471,31.2554,31.189,31.2139,19739.0
2019-07-18 15:30:00,37.61,37.67,37.6,37.66,42827.0,31.2222,31.272,31.2139,31.2637,42827.0
2019-07-18 15:40:00,37.67,37.67,37.52,37.55,72635.0,31.272,31.272,31.1475,31.1724,72635.0
2019-07-18 15:50:00,37.55,37.6,37.51,37.58,133250.0,31.1724,31.2139,31.1392,31.1973,133250.0
2019-07-19 09:30:00,37.64,37.71,37.27,37.43,11870.0,31.2471,31.3052,30.94,31.0728,11870.0
2019-07-19 09:40:00,37.48,37.59,37.44,37.59,11199.0,31.1143,31.2056,31.0811,31.2056,11199.0
2019-07-19 09:50:00,37.55,37.61,37.3,37.3,10945.0,31.1724,31.2222,30.9649,30.9649,10945.0
2019-07-19 10:00:00,37.34,37.55,37.3,37.51,21833.0,30.9981,31.1724,30.9649,31.1392,21833.0
2019-07-19 10:10:00,37.52,37.52,37.41,37.49,15152.0,31.1475,31.1475,31.0562,31.1226,15152.0
2019-07-19 10:20:00,37.5,37.54,37.4,37.45,11115.0,31.1309,31.1641,31.0479,31.0894,11115.0
2019-07-19 10:30:00,37.45,37.49,37.37,37.44,22831.0,31.0894,31.1226,31.023,31.0811,22831.0
2019-07-19 10:40:00,37.45,37.45,37.29,37.3,10932.0,31.0894,31.0894,30.9566,30.9649,10932.0
2019-07-19 10:50:00,37.3,37.3,37.17,37.19,39765.0,30.9649,30.9649,30.857,30.8736,39765.0
2019-07-19 11:00:00,37.19,37.29,37.19,37.26,23673.0,30.8736,30.9566,30.8736,30.9317,23673.0
2019-07-19 11:10:00,37.25,37.3,37.24,37.26,20835.0,30.9234,30.9649,30.9151,30.9317,20835.0
2019-07-19 11:20:00,37.25,37.25,37.1,37.11,25218.0,30.9234,30.9234,30.7988,30.8072,25218.0
2019-07-19 11:30:00,37.11,37.16,37.09,37.11,28242.0,30.8072,30.8487,30.7905,30.8072,28242.0
2019-07-19 11:40:00,37.12,37.32,37.11,37.32,34533.0,30.8155,30.9815,30.8072,30.9815,34533.0
2019-07-19 11:50:00,37.33,37.37,37.29,37.37,18502.0,30.9898,31.023,30.9566,31.023,18502.0
2019-07-19 12:00:00,37.38,37.44,37.37,37.42,14815.0,31.0313,31.0811,31.023,31.0645,14815.0
2019-07-19 12:10:00,37.43,37.44,37.39,37.39,10336.0,31.0728,31.0811,31.0396,31.0396,10336.0
2019-07-19 12:20:00,37.38,37.39,37.34,37.38,9646.0,31.0313,31.0396,30.9981,31.0313,9646.0
2019-07-19 12:30:00,37.38,37.41,37.37,37.41,8395.0,31.0313,31.0562,31.023,31.0562,8395.0
2019-07-19 12:40:00,37.4,37.41,37.36,37.4,24840.0,31.0479,31.0562,31.0147,31.0479,24840.0
2019-07-19 12:50:00,37.4,37.44,37.39,37.41,18337.0,31.0479,31.0811,31.0396,31.0562,18337.0
2019-07-19 13:00:00,37.42,37.43,37.38,37.38,9616.0,31.0645,31.0728,31.0313,31.0313,9616.0
2019-07-19 13:10:00,37.39,37.41,37.37,37.39,11764.0,31.0396,31.0562,31.023,31.0396,11764.0
2019-07-19 13:20:00,37.38,37.5,37.38,37.48,15792.0,31.0313,31.1309,31.0313,31.1143,15792.0
2019-07-19 13:30:00,37.48,37.62,37.48,37.58,17740.0,31.1143,31.2305,31.1143,31.1973,17740.0
2019-07-19 13:40:00,37.58,37.63,37.56,37.57,11648.0,31.1973,31.2388,31.1807,31.189,11648.0
2019-07-19 13:50:00,37.56,37.58,37.53,37.55,11566.0,31.1807,31.1973,31.1558,31.1724,11566.0
2019-07-19 14:00:00,37.55,37.59,37.52,37.56,12079.0,31.1724,31.2056,31.1475,31.1807,12079.0
2019-07-19 14:10:00,37.56,37.65,37.56,37.64,13387.0,31.1807,31.2554,31.1807,31.2471,13387.0
2019-07-19 14:20:00,37.64,37.68,37.6,37.61,10480.0,31.2471,31.2803,31.2139,31.2222,10480.0
2019-07-19 14:30:00,37.61,37.63,37.55,37.57,12440.0,31.2222,31.2388,31.1724,31.189,12440.0
2019-07-19 14:40:00,37.57,37.59,37.55,37.58,7972.0,31.189,31.2056,31.1724,31.1973,7972.0
2019-07-19 14:50:00,37.59,37.62,37.57,37.62,8165.0,31.2056,31.2305,31.189,31.2305,8165.0
2019-07-19 15:00:00,37.61,37.61,37.49,37.5,16014.0,31.2222,31.2222,31.1226,31.1309,16014.0
2019-07-19 15:10:00,37.5,37.52,37.44,37.46,17062.0,31.1309,31.1475,31.0811,31.0977,17062.0
2019-07-19 15:20:00,37.47,37.5,37.44,37.49,21222.0,31.106,31.1309,31.0811,31.1226,21222.0
2019-07-19 15:30:00,37.49,37.5,37.41,37.45,32046.0,31.1226,31.1309,31.0562,31.0894,32046.0
2019-07-19 15:40:00,37.45,37.5,37.36,37.37,45669.0,31.0894,31.1309,31.0147,31.023,45669.0
2019-07-19 15:50:00,37.37,37.37,37.13,37.13,250085.0,31.023,31.023,30.8238,30.8238,250085.0
2019-07-22 09:30:00,37.29,37.56,37.18,37.49,27151.0,30.9566,31.1807,30.8653,31.1226,27151.0
2019-07-22 09:40:00,37.45,37.69,37.45,37.5,10899.0,31.0894,31.2886,31.0894,31.1309,10899.0
2019-07-22 09:50:00,37.49,37.54,37.37,37.4,16194.0,31.1226,31.1641,31.023,31.0479,16194.0
2019-07-22 10:00:00,37.38,37.42,37.29,37.32,26266.0,31.0313,31.0645,30.9566,30.9815,26266.0
2019-07-22 10:10:00,37.32,37.38,37.28,37.32,27167.0,30.9815,31.0313,30.9483,30.9815,27167.0
2019-07-22 10:20:00,37.35,37.46,37.33,37.42,9705.0,31.0064,31.0977,30.9898,31.0645,9705.0
2019-07-22 10:30:00,37.43,37.52,37.43,37.48,18168.0,31.0728,31.1475,31.0728,31.1143,18168.0
2019-07-22 10:40:00,37.47,37.47,37.32,37.32,15454.0,31.106,31.106,30.9815,30.9815,15454.0
2019-07-22 10:50:00,37.33,37.33,37.14,37.31,22417.0,30.9898,30.9898,30.8321,30.9732,22417.0
2019-07-22 11:00:00,37.29,37.33,37.27,37.3,12915.0,30.9566,30.9898,30.94,30.9649,12915.0
2019-07-22 11:10:00,37.32,37.42,37.31,37.39,19301.0,30.9815,31.0645,30.9732,31.0396,19301.0
2019-07-22 11:20:00,37.38,37.4,37.29,37.29,19799.0,31.0313,31.0479,30.9566,30.9566,19799.0
2019-07-22 11:30:00,37.29,37.43,37.29,37.39,37477.0,30.9566,31.0728,30.9566,31.0396,37477.0
2019-07-22 11:40:00,37.38,37.47,37.37,37.47,7518.0,31.0313,31.106,31.023,31.106,7518.0
2019-07-22 11:50:00,37.48,37.5,37.45,37.49,14716.0,31.1143,31.1309,31.0894,31.1226,14716.0
2019-07-22 12:00:00,37.5,37.54,37.49,37.52,14036.0,31.1309,31.1641,31.1226,31.1475,14036.0
2019-07-22 12:10:00,37.52,37.58,37.52,37.58,16282.0,31.1475,31.1973,31.1475,31.1973,16282.0
2019-07-22 12:20:00,37.57,37.59,37.54,37.55,12246.0,31.189,31.2056,31.1641,31.1724,12246.0
2019-07-22 12:30:00,37.55,37.6,37.54,37.58,13021.0,31.1724,31.2139,31.1641,31.1973,13021.0
2019-07-22 12:40:00,37.57,37.65,37.57,37.62,14121.0,31.189,31.2554,31.189,31.2305,14121.0
2019-07-22 12:50:00,37.62,37.62,37.58,37.61,14278.0,31.2305,31.2305,31.1973,31.2222,14278.0
2019-07-22 13:00:00,37.61,37.62,37.57,37.61,9799.0,31.2222,31.2305,31.189,31.2222,9799.0
2019-07-22 13:10:00,37.61,37.7,37.61,37.66,12714.0,31.2222,31.2969,31.2222,31.2637,12714.0
2019-07-22 13:20:00,37.65,37.67,37.63,37.65,15925.0,31.2554,31.272,31.2388,31.2554,15925.0
2019-07-22 13:30:00,37.66,37.72,37.64,37.68,18285.0,31.2637,31.3135,31.2471,31.2803,18285.0
2019-07-22 13:40:00,37.69,37.69,37.64,37.65,12127.0,31.2886,31.2886,31.2471,31.2554,12127.0
2019-07-22 13:50:00,37.64,37.66,37.62,37.63,14367.0,31.2471,31.2637,31.2305,31.2388,14367.0
2019-07-22 14:00:00,37.63,37.64,37.57,37.57,12113.0,31.2388,31.2471,31.189,31.189,12113.0
2019-07-22 14:10:00,37.57,37.59,37.56,37.59,11425.0,31.189,31.2056,31.1807,31.2056,11425.0
2019-07-22 14:20:00,37.58,37.58,37.51,37.51,11341.0,31.1973,31.1973,31.1392,31.1392,11341.0
2019-07-22 14:30:00,37.5,37.53,37.5,37.52,17015.0,31.1309,31.1558,31.1309,31.1475,17015.0
2019-07-22 14:40:00,37.52,37.53,37.47,37.48,16993.0,31.1475,31.1558,31.106,31.1143,16993.0
2019-07-22 14:50:00,37.48,37.51,37.42,37.44,22805.0,31.1143,31.1392,31.0645,31.0811,22805.0
2019-07-22 15:00:00,37.44,37.51,37.43,37.47,24176.0,31.0811,31.1392,31.0728,31.106,24176.0
2019-07-22 15:10:00,37.47,37.52,37.38,37.39,74127.0,31.106,31.1475,31.0313,31.0396,74127.0
2019-07-22 15:20:00,37.39,37.39,37.29,37.39,24575.0,31.0396,31.0396,30.9566,31.0396,24575.0
2019-07-22 15:30:00,37.4,37.41,37.37,37.41,26895.0,31.0479,31.0562,31.023,31.0562,26895.0
2019-07-22 15:40:00,37.41,37.49,37.38,37.44,51541.0,31.0562,31.1226,31.0313,31.0811,51541.0
2019-07-22 15:50:00,37.44,37.51,37.41,37.45,140776.0,31.0811,31.1392,31.0562,31.0894,140776.0
2019-07-23 09:30:00,37.57,37.67,37.27,37.5,13132.0,31.189,31.272,30.94,31.1309,13132.0
2019-07-23 09:40:00,37.56,37.85,37.53,37.81,13381.0,31.1807,31.4215,31.1558,31.3883,13381.0
2019-07-23 09:50:00,37.84,37.9,37.76,37.76,39694.0,31.4132,31.463,31.3468,31.3468,39694.0
2019-07-23 10:00:00,37.77,37.81,37.63,37.8,18233.0,31.3551,31.3883,31.2388,31.38,18233.0
2019-07-23 10:10:00,37.78,37.87,37.72,37.86,12676.0,31.3634,31.4381,31.3135,31.4298,12676.0
2019-07-23 10:20:00,37.87,37.9,37.8,37.86,6317.0,31.4381,31.463,31.38,31.4298,6317.0
2019-07-23 10:30:00,37.88,37.89,37.76,37.78,6218.0,31.4464,31.4547,31.3468,31.3634,6218.0
2019-07-23 10:40:00,37.77,37.79,37.58,37.66,15156.0,31.3551,31.3717,31.1973,31.2637,15156.0
2019-07-23 10:50:00,37.67,37.71,37.63,37.67,6159.0,31.272,31.3052,31.2388,31.272,6159.0
2019-07-23 11:00:00,37.68,37.71,37.64,37.67,7424.0,31.2803,31.3052,31.2471,31.272,7424.0
2019-07-23 11:10:00,37.7,37.83,37.69,37.83,5693.0,31.2969,31.4049,31.2886,31.4049,5693.0
2019-07-23 11:20:00,37.82,37.93,37.82,37.85,10884.0,31.3966,31.4879,31.3966,31.4215,10884.0
2019-07-23 11:30:00,37.84,37.92,37.84,37.91,6677.0,31.4132,31.4796,31.4132,31.4713,6677.0
2019-07-23 11:40:00,37.91,37.91,37.83,37.84,6400.0,31.4713,31.4713,31.4049,31.4132,6400.0
2019-07-23 11:50:00,37.85,38.0,37.84,38.0,10661.0,31.4215,31.546,31.4132,31.546,10661.0
2019-07-23 12:00:00,38.0,38.08,37.97,37.97,15793.0,31.546,31.6124,31.5211,31.5211,15793.0
2019-07-23 12:10:00,37.96,38.04,37.96,38.02,29689.0,31.5128,31.5792,31.5128,31.5626,29689.0
2019-07-23 12:20:00,38.03,38.05,37.97,37.98,10036.0,31.5709,31.5875,31.5211,31.5294,10036.0
2019-07-23 12:30:00,37.98,38.14,37.96,38.13,13687.0,31.5294,31.6622,31.5128,31.6539,13687.0
2019-07-23 12:40:00,38.12,38.14,38.07,38.09,8013.0,31.6456,31.6622,31.6041,31.6207,8013.0
2019-07-23 12:50:00,38.1,38.2,38.1,38.17,19055.0,31.629,31.712,31.629,31.6871,19055.0
2019-07-23 13:00:00,38.17,38.3,38.17,38.3,18744.0,31.6871,31.795,31.6871,31.795,18744.0
2019-07-23 13:10:00,38.3,38.39,38.3,38.36,32326.0,31.795,31.8698,31.795,31.8448,32326.0
2019-07-23 13:20:00,38.36,38.42,38.33,38.35,38586.0,31.8448,31.8947,31.8199,31.8365,38586.0
2019-07-23 13:30:00,38.35,38.36,38.31,38.33,25174.0,31.8365,31.8448,31.8033,31.8199,25174.0
2019-07-23 13:40:00,38.34,38.46,38.31,38.38,29790.0,31.8282,31.9279,31.8033,31.8615,29790.0
2019-07-23 13:50:00,38.39,38.49,38.38,38.45,25334.0,31.8698,31.9528,31.8615,31.9196,25334.0
2019-07-23 14:00:00,38.44,38.51,38.42,38.48,34703.0,31.9113,31.9694,31.8947,31.9445,34703.0
2019-07-23 14:10:00,38.48,38.49,38.39,38.39,50136.0,31.9445,31.9528,31.8698,31.8698,50136.0
2019-07-23 14:20:00,38.39,38.44,38.35,38.42,23383.0,31.8698,31.9113,31.8365,31.8947,23383.0
2019-07-23 14:30:00,38.43,38.48,38.4,38.4,40750.0,31.903,31.9445,31.8781,31.8781,40750.0
2019-07-23 14:40:00,38.4,38.5,38.4,38.47,37211.0,31.8781,31.9611,31.8781,31.9362,37211.0
2019-07-23 14:50:00,38.47,38.5,38.43,38.46,60779.0,31.9362,31.9611,31.903,31.9279,60779.0
2019-07-23 15:00:00,38.46,38.5,38.41,38.46,32143.0,31.9279,31.9611,31.8864,31.9279,32143.0
2019-07-23 15:10:00,38.47,38.49,38.45,38.45,23690.0,31.9362,31.9528,31.9196,31.9196,23690.0
2019-07-23 15:20:00,38.45,38.56,38.43,38.54,46125.0,31.9196,32.0109,31.903,31.9943,46125.0
2019-07-23 15:30:00,38.55,38.58,38.52,38.58,48351.0,32.0026,32.0275,31.9777,32.0275,48351.0
2019-07-23 15:40:00,38.57,38.57,38.47,38.5,80806.0,32.0192,32.0192,31.9362,31.9611,80806.0
2019-07-23 15:50:00,38.49,38.56,38.47,38.56,185970.0,31.9528,32.0109,31.9362,32.0109,185970.0
2019-07-24 09:30:00,38.46,39.08,38.37,39.02,40875.0,31.9279,32.4426,31.8531,32.3928,40875.0
2019-07-24 09:40:00,39.03,39.22,38.87,39.18,38733.0,32.4011,32.5588,32.2682,32.5256,38733.0
2019-07-24 09:50:00,39.18,39.24,38.77,38.78,46526.0,32.5256,32.5754,32.1852,32.1935,46526.0
2019-07-24 10:00:00,38.78,38.99,38.73,38.95,24952.0,32.1935,32.3678,32.152,32.3346,24952.0
2019-07-24 10:10:00,38.96,38.98,38.85,38.86,38753.0,32.3429,32.3595,32.2516,32.2599,38753.0
2019-07-24 10:20:00,38.87,38.91,38.66,38.69,83560.0,32.2682,32.3014,32.0939,32.1188,83560.0
2019-07-24 10:30:00,38.7,38.74,38.54,38.57,36726.0,32.1271,32.1603,31.9943,32.0192,36726.0
2019-07-24 10:40:00,38.58,38.6,38.48,38.48,19749.0,32.0275,32.0441,31.9445,31.9445,19749.0
2019-07-24 10:50:00,38.45,38.49,38.34,38.44,49669.0,31.9196,31.9528,31.8282,31.9113,49669.0
2019-07-24 11:00:00,38.42,38.45,38.29,38.41,53164.0,31.8947,31.9196,31.7867,31.8864,53164.0
2019-07-24 11:10:00,38.4,38.41,38.33,38.35,26812.0,31.8781,31.8864,31.8199,31.8365,26812.0
2019-07-24 11:20:00,38.34,38.35,38.14,38.18,130043.0,31.8282,31.8365,31.6622,31.6954,130043.0
2019-07-24 11:30:00,38.18,38.26,38.17,38.26,37429.0,31.6954,31.7618,31.6871,31.7618,37429.0
2019-07-24 11:40:00,38.25,38.3,38.18,38.18,37499.0,31.7535,31.795,31.6954,31.6954,37499.0
2019-07-24 11:50:00,38.2,38.25,38.14,38.14,16237.0,31.712,31.7535,31.6622,31.6622,16237.0
2019-07-24 12:00:00,38.14,38.2,38.13,38.18,19421.0,31.6622,31.712,31.6539,31.6954,19421.0
2019-07-24 12:10:00,38.18,38.33,38.18,38.24,71642.0,31.6954,31.8199,31.6954,31.7452,71642.0
2019-07-24 12:20:00,38.24,38.25,38.19,38.22,18878.0,31.7452,31.7535,31.7037,31.7286,18878.0
2019-07-24 12:30:00,38.22,38.27,38.22,38.26,19641.0,31.7286,31.7701,31.7286,31.7618,19641.0
2019-07-24 12:40:00,38.25,38.26,38.2,38.2,51635.0,31.7535,31.7618,31.712,31.712,51635.0
2019-07-24 12:50:00,38.2,38.25,38.2,38.24,86890.0,31.712,31.7535,31.712,31.7452,86890.0
2019-07-24 13:00:00,38.25,38.25,38.19,38.22,49931.0,31.7535,31.7535,31.7037,31.7286,49931.0
2019-07-24 13:10:00,38.23,38.28,38.23,38.26,12985.0,31.7369,31.7784,31.7369,31.7618,12985.0
2019-07-24 13:20:00,38.27,38.31,38.25,38.26,50514.0,31.7701,31.8033,31.7535,31.7618,50514.0
2019-07-24 13:30:00,38.26,38.32,38.25,38.3,213781.0,31.7618,31.8116,31.7535,31.795,213781.0
2019-07-24 13:40:00,38.3,38.32,38.21,38.22,23065.0,31.795,31.8116,31.7203,31.7286,23065.0
2019-07-24 13:50:00,38.23,38.26,38.22,38.26,12351.0,31.7369,31.7618,31.7286,31.7618,12351.0
2019-07-24 14:00:00,38.26,38.28,38.19,38.2,26824.0,31.7618,31.7784,31.7037,31.712,26824.0
2019-07-24 14:10:00,38.19,38.19,38.09,38.14,55856.0,31.7037,31.7037,31.6207,31.6622,55856.0
2019-07-24 14:20:00,38.13,38.13,38.02,38.03,26669.0,31.6539,31.6539,31.5626,31.5709,26669.0
2019-07-24 14:30:00,38.02,38.09,38.02,38.09,30240.0,31.5626,31.6207,31.5626,31.6207,30240.0
2019-07-24 14:40:00,38.09,38.15,37.99,38.03,136319.0,31.6207,31.6705,31.5377,31.5709,136319.0
2019-07-24 14:50:00,38.03,38.04,37.97,38.02,86543.0,31.5709,31.5792,31.5211,31.5626,86543.0
2019-07-24 15:00:00,38.02,38.03,37.95,37.98,29653.0,31.5626,31.5709,31.5045,31.5294,29653.0
2019-07-24 15:10:00,37.98,38.0,37.92,37.95,64030.0,31.5294,31.546,31.4796,31.5045,64030.0
2019-07-24 15:20:00,37.95,37.98,37.88,37.91,102518.0,31.5045,31.5294,31.4464,31.4713,102518.0
2019-07-24 15:30:00,37.92,38.02,37.91,38.0,117494.0,31.4796,31.5626,31.4713,31.546,117494.0
2019-07-24 15:40:00,38.0,38.1,37.99,38.04,120740.0,31.546,31.629,31.5377,31.5792,120740.0
2019-07-24 15:50:00,38.04,38.08,38.01,38.07,206769.0,31.5792,31.6124,31.5543,31.6041,206769.0
2019-07-25 09:30:00,37.98,38.28,37.85,38.18,20277.0,31.5294,31.7784,31.4215,31.6954,20277.0
2019-07-25 09:40:00,38.19,38.24,37.71,37.74,182143.0,31.7037,31.7452,31.3052,31.3302,182143.0
2019-07-25 09:50:00,37.7,37.72,37.53,37.7,12188.0,31.2969,31.3135,31.1558,31.2969,12188.0
2019-07-25 10:00:00,37.7,37.85,37.7,37.78,22387.0,31.2969,31.4215,31.2969,31.3634,22387.0
2019-07-25 10:10:00,37.79,37.79,37.5,37.51,22168.0,31.3717,31.3717,31.1309,31.1392,22168.0
2019-07-25 10:20:00,37.53,37.55,37.43,37.45,26020.0,31.1558,31.1724,31.0728,31.0894,26020.0
2019-07-25 10:30:00,37.44,37.49,37.25,37.26,44388.0,31.0811,31.1226,30.9234,30.9317,44388.0
2019-07-25 10:40:00,37.26,37.3,37.22,37.22,18731.0,30.9317,30.9649,30.8985,30.8985,18731.0
2019-07-25 10:50:00,37.23,37.38,37.19,37.36,18159.0,30.9068,31.0313,30.8736,31.0147,18159.0
2019-07-25 11:00:00,37.39,37.46,37.37,37.43,21213.0,31.0396,31.0977,31.023,31.0728,21213.0
2019-07-25 11:10:00,37.43,37.45,37.33,37.34,15202.0,31.0728,31.0894,30.9898,30.9981,15202.0
2019-07-25 11:20:00,37.35,37.36,37.27,37.28,12531.0,31.0064,31.0147,30.94,30.9483,12531.0
2019-07-25 11:30:00,37.28,37.28,37.22,37.25,17932.0,30.9483,30.9483,30.8985,30.9234,17932.0
2019-07-25 11:40:00,37.25,37.26,37.14,37.16,16036.0,30.9234,30.9317,30.8321,30.8487,16036.0
2019-07-25 11:50:00,37.19,37.24,37.15,37.16,19694.0,30.8736,30.9151,30.8404,30.8487,19694.0
2019-07-25 12:00:00,37.16,37.23,37.12,37.14,33333.0,30.8487,30.9068,30.8155,30.8321,33333.0
2019-07-25 12:10:00,37.14,37.24,37.07,37.24,19509.0,30.8321,30.9151,30.7739,30.9151,19509.0
2019-07-25 12:20:00,37.23,37.31,37.23,37.28,26553.0,30.9068,30.9732,30.9068,30.9483,26553.0
2019-07-25 12:30:00,37.29,37.3,37.14,37.14,14415.0,30.9566,30.9649,30.8321,30.8321,14415.0
2019-07-25 12:40:00,37.13,37.19,37.08,37.19,14844.0,30.8238,30.8736,30.7822,30.8736,14844.0
2019-07-25 12:50:00,37.19,37.26,37.14,37.23,16502.0,30.8736,30.9317,30.8321,30.9068,16502.0
2019-07-25 13:00:00,37.23,37.27,37.18,37.25,19054.0,30.9068,30.94,30.8653,30.9234,19054.0
2019-07-25 13:10:00,37.25,37.33,37.21,37.3,10152.0,30.9234,30.9898,30.8902,30.9649,10152.0
2019-07-25 13:20:00,37.3,37.3,37.26,37.3,6560.0,30.9649,30.9649,30.9317,30.9649,6560.0
2019-07-25 13:30:00,37.3,37.31,37.2,37.26,19681.0,30.9649,30.9732,30.8819,30.9317,19681.0
2019-07-25 13:40:00,37.26,37.28,37.21,37.21,10268.0,30.9317,30.9483,30.8902,30.8902,10268.0
2019-07-25 13:50:00,37.22,37.22,37.11,37.11,14691.0,30.8985,30.8985,30.8072,30.8072,14691.0
2019-07-25 14:00:00,37.12,37.19,37.12,37.19,15955.0,30.8155,30.8736,30.8155,30.8736,15955.0
2019-07-25 14:10:00,37.17,37.22,37.17,37.17,9631.0,30.857,30.8985,30.857,30.857,9631.0
2019-07-25 14:20:00,37.18,37.19,37.13,37.14,14259.0,30.8653,30.8736,30.8238,30.8321,14259.0
2019-07-25 14:30:00,37.13,37.18,37.11,37.14,33494.0,30.8238,30.8653,30.8072,30.8321,33494.0
2019-07-25 14:40:00,37.13,37.18,37.13,37.14,38027.0,30.8238,30.8653,30.8238,30.8321,38027.0
2019-07-25 14:50:00,37.14,37.17,37.13,37.16,26048.0,30.8321,30.857,30.8238,30.8487,26048.0
2019-07-25 15:00:00,37.16,37.2,37.13,37.19,41964.0,30.8487,30.8819,30.8238,30.8736,41964.0
2019-07-25 15:10:00,37.18,37.2,37.17,37.2,9575.0,30.8653,30.8819,30.857,30.8819,9575.0
2019-07-25 15:20:00,37.2,37.28,37.19,37.25,19925.0,30.8819,30.9483,30.8736,30.9234,19925.0
2019-07-25 15:30:00,37.25,37.28,37.23,37.24,35316.0,30.9234,30.9483,30.9068,30.9151,35316.0
2019-07-25 15:40:00,37.24,37.27,37.22,37.23,84017.0,30.9151,30.94,30.8985,30.9068,84017.0
2019-07-25 15:50:00,37.23,37.23,37.08,37.12,274273.0,30.9068,30.9068,30.7822,30.8155,274273.0
2019-07-26 09:30:00,37.29,37.29,36.74,36.74,14532.0,30.9566,30.9566,30.5,30.5,14532.0
2019-07-26 09:40:00,36.75,36.95,36.71,36.91,18169.0,30.5083,30.6743,30.4751,30.6411,18169.0
2019-07-26 09:50:00,36.88,36.95,36.81,36.87,13142.0,30.6162,30.6743,30.5581,30.6079,13142.0
2019-07-26 10:00:00,36.88,36.93,36.64,36.72,40252.0,30.6162,30.6577,30.417,30.4834,40252.0
2019-07-26 10:10:00,36.75,36.79,36.67,36.73,10524.0,30.5083,30.5415,30.4419,30.4917,10524.0
2019-07-26 10:20:00,36.73,36.74,36.6,36.61,11576.0,30.4917,30.5,30.3838,30.3921,11576.0
2019-07-26 10:30:00,36.63,36.81,36.59,36.81,13223.0,30.4087,30.5581,30.3755,30.5581,13223.0
2019-07-26 10:40:00,36.8,37.0,36.77,37.0,12432.0,30.5498,30.7158,30.5249,30.7158,12432.0
2019-07-26 10:50:00,37.02,37.04,36.88,36.88,24857.0,30.7324,30.749,30.6162,30.6162,24857.0
2019-07-26 11:00:00,36.88,36.91,36.81,36.87,20096.0,30.6162,30.6411,30.5581,30.6079,20096.0
2019-07-26 11:10:00,36.87,36.98,36.84,36.97,14536.0,30.6079,30.6992,30.583,30.6909,14536.0
2019-07-26 11:20:00,36.98,37.0,36.9,36.93,13089.0,30.6992,30.7158,30.6328,30.6577,13089.0
2019-07-26 11:30:00,36.94,37.02,36.93,37.02,13334.0,30.666,30.7324,30.6577,30.7324,13334.0
2019-07-26 11:40:00,37.01,37.18,37.0,37.18,24953.0,30.7241,30.8653,30.7158,30.8653,24953.0
2019-07-26 11:50:00,37.18,37.26,37.15,37.23,17700.0,30.8653,30.9317,30.8404,30.9068,17700.0
2019-07-26 12:00:00,37.23,37.27,37.19,37.26,23490.0,30.9068,30.94,30.8736,30.9317,23490.0
2019-07-26 12:10:00,37.27,37.27,37.08,37.12,21988.0,30.94,30.94,30.7822,30.8155,21988.0
2019-07-26 12:20:00,37.11,37.21,37.09,37.21,9492.0,30.8072,30.8902,30.7905,30.8902,9492.0
2019-07-26 12:30:00,37.21,37.25,37.14,37.16,22331.0,30.8902,30.9234,30.8321,30.8487,22331.0
2019-07-26 12:40:00,37.15,37.19,37.12,37.19,11222.0,30.8404,30.8736,30.8155,30.8736,11222.0
2019-07-26 12:50:00,37.19,37.29,37.17,37.29,18160.0,30.8736,30.9566,30.857,30.9566,18160.0
2019-07-26 13:00:00,37.29,37.33,37.27,37.32,10031.0,30.9566,30.9898,30.94,30.9815,10031.0
2019-07-26 13:10:00,37.32,37.38,37.32,37.36,8077.0,30.9815,31.0313,30.9815,31.0147,8077.0
2019-07-26 13:20:00,37.36,37.44,37.34,37.43,19123.0,31.0147,31.0811,30.9981,31.0728,19123.0
2019-07-26 13:30:00,37.42,37.42,37.28,37.28,12261.0,31.0645,31.0645,30.9483,30.9483,12261.0
2019-07-26 13:40:00,37.29,37.34,37.28,37.31,11641.0,30.9566,30.9981,30.9483,30.9732,11641.0
2019-07-26 13:50:00,37.32,37.47,37.32,37.4,23758.0,30.9815,31.106,30.9815,31.0479,23758.0
2019-07-26 14:00:00,37.4,37.52,37.39,37.46,29273.0,31.0479,31.1475,31.0396,31.0977,29273.0
2019-07-26 14:10:00,37.44,37.54,37.42,37.5,19091.0,31.0811,31.1641,31.0645,31.1309,19091.0
2019-07-26 14:20:00,37.5,37.59,37.46,37.56,23880.0,31.1309,31.2056,31.0977,31.1807,23880.0
2019-07-26 14:30:00,37.56,37.63,37.54,37.57,13860.0,31.1807,31.2388,31.1641,31.189,13860.0
2019-07-26 14:40:00,37.58,37.62,37.53,37.53,21939.0,31.1973,31.2305,31.1558,31.1558,21939.0
2019-07-26 14:50:00,37.52,37.54,37.49,37.51,15214.0,31.1475,31.1641,31.1226,31.1392,15214.0
2019-07-26 15:00:00,37.5,37.59,37.5,37.55,16027.0,31.1309,31.2056,31.1309,31.1724,16027.0
2019-07-26 15:10:00,37.55,37.6,37.54,37.55,19314.0,31.1724,31.2139,31.1641,31.1724,19314.0
2019-07-26 15:20:00,37.55,37.55,37.45,37.45,26966.0,31.1724,31.1724,31.0894,31.0894,26966.0
2019-07-26 15:30:00,37.45,37.53,37.43,37.5,34487.0,31.0894,31.1558,31.0728,31.1309,34487.0
2019-07-26 15:40:00,37.49,37.56,37.46,37.5,56264.0,31.1226,31.1807,31.0977,31.1309,56264.0
2019-07-26 15:50:00,37.5,37.53,37.41,37.49,132057.0,31.1309,31.1558,31.0562,31.1226,132057.0
2019-07-29 09:30:00,37.4,37.69,37.36,37.56,26023.0,31.0479,31.2886,31.0147,31.1807,26023.0
2019-07-29 09:40:00,37.58,38.0,37.55,37.92,27426.0,31.1973,31.546,31.1724,31.4796,27426.0
2019-07-29 09:50:00,37.9,37.96,37.7,37.71,26136.0,31.463,31.5128,31.2969,31.3052,26136.0
2019-07-29 10:00:00,37.72,37.79,37.65,37.7,78343.0,31.3135,31.3717,31.2554,31.2969,78343.0
2019-07-29 10:10:00,37.7,37.71,37.45,37.52,16457.0,31.2969,31.3052,31.0894,31.1475,16457.0
2019-07-29 10:20:00,37.51,37.53,37.25,37.28,14064.0,31.1392,31.1558,30.9234,30.9483,14064.0
2019-07-29 10:30:00,37.28,37.28,37.07,37.09,19787.0,30.9483,30.9483,30.7739,30.7905,19787.0
2019-07-29 10:40:00,37.12,37.21,37.1,37.17,22872.0,30.8155,30.8902,30.7988,30.857,22872.0
2019-07-29 10:50:00,37.17,37.29,37.14,37.21,23262.0,30.857,30.9566,30.8321,30.8902,23262.0
2019-07-29 11:00:00,37.22,37.22,37.08,37.14,13393.0,30.8985,30.8985,30.7822,30.8321,13393.0
2019-07-29 11:10:00,37.17,37.24,37.15,37.23,8725.0,30.857,30.9151,30.8404,30.9068,8725.0
2019-07-29 11:20:00,37.2,37.21,37.15,37.17,9840.0,30.8819,30.8902,30.8404,30.857,9840.0
2019-07-29 11:30:00,37.18,37.27,37.17,37.25,11999.0,30.8653,30.94,30.857,30.9234,11999.0
2019-07-29 11:40:00,37.23,37.24,37.18,37.2,9299.0,30.9068,30.9151,30.8653,30.8819,9299.0
2019-07-29 11:50:00,37.21,37.38,37.21,37.36,12839.0,30.8902,31.0313,30.8902,31.0147,12839.0
2019-07-29 12:00:00,37.35,37.35,37.29,37.32,7782.0,31.0064,31.0064,30.9566,30.9815,7782.0
2019-07-29 12:10:00,37.31,37.41,37.25,37.41,40434.0,30.9732,31.0562,30.9234,31.0562,40434.0
2019-07-29 12:20:00,37.43,37.48,37.4,37.48,7015.0,31.0728,31.1143,31.0479,31.1143,7015.0
2019-07-29 12:30:00,37.48,37.52,37.42,37.45,12236.0,31.1143,31.1475,31.0645,31.0894,12236.0
2019-07-29 12:40:00,37.47,37.47,37.42,37.46,3586.0,31.106,31.106,31.0645,31.0977,3586.0
2019-07-29 12:50:00,37.46,37.48,37.45,37.48,3950.0,31.0977,31.1143,31.0894,31.1143,3950.0
2019-07-29 13:00:00,37.48,37.48,37.39,37.44,7664.0,31.1143,31.1143,31.0396,31.0811,7664.0
2019-07-29 13:10:00,37.45,37.46,37.42,37.42,6800.0,31.0894,31.0977,31.0645,31.0645,6800.0
2019-07-29 13:20:00,37.42,37.43,37.36,37.36,10889.0,31.0645,31.0728,31.0147,31.0147,10889.0
2019-07-29 13:30:00,37.37,37.38,37.28,37.3,15735.0,31.023,31.0313,30.9483,30.9649,15735.0
2019-07-29 13:40:00,37.29,37.32,37.26,37.3,11214.0,30.9566,30.9815,30.9317,30.9649,11214.0
2019-07-29 13:50:00,37.31,37.37,37.29,37.37,6208.0,30.9732,31.023,30.9566,31.023,6208.0
2019-07-29 14:00:00,37.37,37.38,37.28,37.32,13115.0,31.023,31.0313,30.9483,30.9815,13115.0
2019-07-29 14:10:00,37.33,37.33,37.24,37.25,10727.0,30.9898,30.9898,30.9151,30.9234,10727.0
2019-07-29 14:20:00,37.25,37.29,37.23,37.28,8084.0,30.9234,30.9566,30.9068,30.9483,8084.0
2019-07-29 14:30:00,37.27,37.28,37.25,37.26,7414.0,30.94,30.9483,30.9234,30.9317,7414.0
2019-07-29 14:40:00,37.25,37.29,37.21,37.22,25508.0,30.9234,30.9566,30.8902,30.8985,25508.0
2019-07-29 14:50:00,37.23,37.32,37.21,37.29,24891.0,30.9068,30.9815,30.8902,30.9566,24891.0
2019-07-29 15:00:00,37.29,37.4,37.28,37.4,13503.0,30.9566,31.0479,30.9483,31.0479,13503.0
2019-07-29 15:10:00,37.4,37.42,37.37,37.4,13812.0,31.0479,31.0645,31.023,31.0479,13812.0
2019-07-29 15:20:00,37.41,37.44,37.39,37.42,13907.0,31.0562,31.0811,31.0396,31.0645,13907.0
2019-07-29 15:30:00,37.43,37.46,37.41,37.43,17346.0,31.0728,31.0977,31.0562,31.0728,17346.0
2019-07-29 15:40:00,37.43,37.44,37.38,37.41,35127.0,31.0728,31.0811,31.0313,31.0562,35127.0
2019-07-29 15:50:00,37.41,37.45,37.37,37.38,86162.0,31.0562,31.0894,31.023,31.0313,86162.0
2019-07-30 09:30:00,36.94,37.1,36.45,36.76,47034.0,30.666,30.7988,30.2592,30.5166,47034.0
2019-07-30 09:40:00,36.77,37.07,36.64,37.07,27608.0,30.5249,30.7739,30.417,30.7739,27608.0
2019-07-30 09:50:00,37.05,37.14,36.93,37.04,18250.0,30.7573,30.8321,30.6577,30.749,18250.0
2019-07-30 10:00:00,37.05,37.24,37.03,37.16,15210.0,30.7573,30.9151,30.7407,30.8487,15210.0
2019-07-30 10:10:00,37.17,37.18,37.03,37.08,11415.0,30.857,30.8653,30.7407,30.7822,11415.0
2019-07-30 10:20:00,37.03,37.16,37.02,37.16,8933.0,30.7407,30.8487,30.7324,30.8487,8933.0
2019-07-30 10:30:00,37.18,37.32,37.18,37.27,14764.0,30.8653,30.9815,30.8653,30.94,14764.0
2019-07-30 10:40:00,37.28,37.28,37.17,37.23,21069.0,30.9483,30.9483,30.857,30.9068,21069.0
2019-07-30 10:50:00,37.22,37.26,37.17,37.17,15243.0,30.8985,30.9317,30.857,30.857,15243.0
2019-07-30 11:00:00,37.19,37.27,37.18,37.25,12432.0,30.8736,30.94,30.8653,30.9234,12432.0
2019-07-30 11:10:00,37.23,37.33,37.17,37.33,13718.0,30.9068,30.9898,30.857,30.9898,13718.0
2019-07-30 11:20:00,37.32,37.32,37.26,37.27,7616.0,30.9815,30.9815,30.9317,30.94,7616.0
2019-07-30 11:30:00,37.26,37.38,37.26,37.34,15091.0,30.9317,31.0313,30.9317,30.9981,15091.0
2019-07-30 11:40:00,37.35,37.38,37.26,37.28,10231.0,31.0064,31.0313,30.9317,30.9483,10231.0
2019-07-30 11:50:00,37.28,37.33,37.18,37.18,15529.0,30.9483,30.9898,30.8653,30.8653,15529.0
2019-07-30 12:00:00,37.18,37.19,37.08,37.17,12852.0,30.8653,30.8736,30.7822,30.857,12852.0
2019-07-30 12:10:00,37.15,37.15,37.09,37.13,5988.0,30.8404,30.8404,30.7905,30.8238,5988.0
2019-07-30 12:20:00,37.12,37.2,37.12,37.17,8170.0,30.8155,30.8819,30.8155,30.857,8170.0
2019-07-30 12:30:00,37.18,37.23,37.18,37.21,16746.0,30.8653,30.9068,30.8653,30.8902,16746.0
2019-07-30 12:40:00,37.22,37.26,37.21,37.23,7900.0,30.8985,30.9317,30.8902,30.9068,7900.0
2019-07-30 12:50:00,37.22,37.22,37.16,37.16,11217.0,30.8985,30.8985,30.8487,30.8487,11217.0
2019-07-30 13:00:00,37.17,37.17,37.13,37.13,13246.0,30.857,30.857,30.8238,30.8238,13246.0
2019-07-30 13:10:00,37.11,37.14,37.08,37.09,6711.0,30.8072,30.8321,30.7822,30.7905,6711.0
2019-07-30 13:20:00,37.09,37.1,37.02,37.04,18309.0,30.7905,30.7988,30.7324,30.749,18309.0
2019-07-30 13:30:00,37.04,37.04,37.0,37.03,10429.0,30.749,30.749,30.7158,30.7407,10429.0
2019-07-30 13:40:00,37.03,37.03,36.99,37.0,8007.0,30.7407,30.7407,30.7075,30.7158,8007.0
2019-07-30 13:50:00,37.0,37.04,36.99,37.02,8828.0,30.7158,30.749,30.7075,30.7324,8828.0
2019-07-30 14:00:00,37.02,37.11,37.02,37.1,8735.0,30.7324,30.8072,30.7324,30.7988,8735.0
2019-07-30 14:10:00,37.09,37.16,37.08,37.15,5399.0,30.7905,30.8487,30.7822,30.8404,5399.0
2019-07-30 14:20:00,37.16,37.19,37.14,37.15,9843.0,30.8487,30.8736,30.8321,30.8404,9843.0
2019-07-30 14:30:00,37.15,37.15,37.1,37.13,9881.0,30.8404,30.8404,30.7988,30.8238,9881.0
2019-07-30 14:40:00,37.13,37.17,37.13,37.16,9862.0,30.8238,30.857,30.8238,30.8487,9862.0
2019-07-30 14:50:00,37.16,37.22,37.15,37.2,8345.0,30.8487,30.8985,30.8404,30.8819,8345.0
2019-07-30 15:00:00,37.2,37.21,37.13,37.13,17112.0,30.8819,30.8902,30.8238,30.8238,17112.0
2019-07-30 15:10:00,37.15,37.19,37.14,37.17,12879.0,30.8404,30.8736,30.8321,30.857,12879.0
2019-07-30 15:20:00,37.18,37.22,37.17,37.21,19366.0,30.8653,30.8985,30.857,30.8902,19366.0
2019-07-30 15:30:00,37.21,37.24,37.17,37.17,26294.0,30.8902,30.9151,30.857,30.857,26294.0
2019-07-30 15:40:00,37.17,37.25,37.17,37.25,27998.0,30.857,30.9234,30.857,30.9234,27998.0
2019-07-30 15:50:00,37.25,37.3,37.2,37.29,81455.0,30.9234,30.9649,30.8819,30.9566,81455.0
2019-07-31 09:30:00,37.42,37.65,37.2,37.2,13873.0,31.0645,31.2554,30.8819,30.8819,13873.0
2019-07-31 09:40:00,37.22,37.49,37.2,37.21,19384.0,30.8985,31.1226,30.8819,30.8902,19384.0
2019-07-31 09:50:00,37.19,37.39,37.11,37.32,8759.0,30.8736,31.0396,30.8072,30.9815,8759.0
2019-07-31 10:00:00,37.29,37.48,37.29,37.47,10792.0,30.9566,31.1143,30.9566,31.106,10792.0
2019-07-31 10:10:00,37.45,37.6,37.45,37.55,11385.0,31.0894,31.2139,31.0894,31.1724,11385.0
2019-07-31 10:20:00,37.55,37.56,37.4,37.41,9608.0,31.1724,31.1807,31.0479,31.0562,9608.0
2019-07-31 10:30:00,37.43,37.45,37.26,37.3,11913.0,31.0728,31.0894,30.9317,30.9649,11913.0
2019-07-31 10:40:00,37.27,37.34,37.23,37.32,15881.0,30.94,30.9981,30.9068,30.9815,15881.0
2019-07-31 10:50:00,37.3,37.34,37.26,37.29,9880.0,30.9649,30.9981,30.9317,30.9566,9880.0
2019-07-31 11:00:00,37.29,37.5,37.29,37.49,17425.0,30.9566,31.1309,30.9566,31.1226,17425.0
2019-07-31 11:10:00,37.49,37.5,37.4,37.43,20224.0,31.1226,31.1309,31.0479,31.0728,20224.0
2019-07-31 11:20:00,37.43,37.46,37.4,37.43,14480.0,31.0728,31.0977,31.0479,31.0728,14480.0
2019-07-31 11:30:00,37.42,37.5,37.41,37.48,11687.0,31.0645,31.1309,31.0562,31.1143,11687.0
2019-07-31 11:40:00,37.47,37.52,37.36,37.52,31195.0,31.106,31.1475,31.0147,31.1475,31195.0
2019-07-31 11:50:00,37.53,37.63,37.47,37.47,18473.0,31.1558,31.2388,31.106,31.106,18473.0
2019-07-31 12:00:00,37.47,37.49,37.39,37.43,13910.0,31.106,31.1226,31.0396,31.0728,13910.0
2019-07-31 12:10:00,37.43,37.47,37.33,37.33,7953.0,31.0728,31.106,30.9898,30.9898,7953.0
2019-07-31 12:20:00,37.34,37.36,37.3,37.34,9307.0,30.9981,31.0147,30.9649,30.9981,9307.0
2019-07-31 12:30:00,37.33,37.4,37.33,37.39,11771.0,30.9898,31.0479,30.9898,31.0396,11771.0
2019-07-31 12:40:00,37.4,37.47,37.37,37.45,8185.0,31.0479,31.106,31.023,31.0894,8185.0
2019-07-31 12:50:00,37.45,37.47,37.42,37.43,7580.0,31.0894,31.106,31.0645,31.0728,7580.0
2019-07-31 13:00:00,37.41,37.55,37.39,37.55,10111.0,31.0562,31.1724,31.0396,31.1724,10111.0
2019-07-31 13:10:00,37.53,37.55,37.49,37.49,12182.0,31.1558,31.1724,31.1226,31.1226,12182.0
2019-07-31 13:20:00,37.48,37.67,37.47,37.67,36048.0,31.1143,31.272,31.106,31.272,36048.0
2019-07-31 13:30:00,37.65,37.68,37.59,37.61,15872.0,31.2554,31.2803,31.2056,31.2222,15872.0
2019-07-31 13:40:00,37.61,37.66,37.57,37.62,17058.0,31.2222,31.2637,31.189,31.2305,17058.0
2019-07-31 13:50:00,37.61,37.61,37.48,37.49,17244.0,31.2222,31.2222,31.1143,31.1226,17244.0
2019-07-31 14:00:00,37.49,37.54,37.29,37.53,14798.0,31.1226,31.1641,30.9566,31.1558,14798.0
2019-07-31 14:10:00,37.51,37.57,37.46,37.46,21353.0,31.1392,31.189,31.0977,31.0977,21353.0
2019-07-31 14:20:00,37.47,37.48,37.39,37.44,10117.0,31.106,31.1143,31.0396,31.0811,10117.0
2019-07-31 14:30:00,37.43,37.46,37.24,37.24,35544.0,31.0728,31.0977,30.9151,30.9151,35544.0
2019-07-31 14:40:00,37.23,37.24,36.91,36.91,32975.0,30.9068,30.9151,30.6411,30.6411,32975.0
2019-07-31 14:50:00,36.92,36.93,36.63,36.84,26543.0,30.6494,30.6577,30.4087,30.583,26543.0
2019-07-31 15:00:00,36.87,37.13,36.79,37.12,54195.0,30.6079,30.8238,30.5415,30.8155,54195.0
2019-07-31 15:10:00,37.12,37.2,37.02,37.11,36448.0,30.8155,30.8819,30.7324,30.8072,36448.0
2019-07-31 15:20:00,37.11,37.34,37.11,37.31,19930.0,30.8072,30.9981,30.8072,30.9732,19930.0
2019-07-31 15:30:00,37.31,37.4,37.22,37.34,38435.0,30.9732,31.0479,30.8985,30.9981,38435.0
2019-07-31 15:40:00,37.33,37.43,37.28,37.4,57604.0,30.9898,31.0728,30.9483,31.0479,57604.0
2019-07-31 15:50:00,37.41,37.41,37.14,37.17,131507.0,31.0562,31.0562,30.8321,30.857,131507.0
2019-08-01 09:30:00,37.3,37.3,36.76,37.05,22105.0,30.9649,30.9649,30.5166,30.7573,22105.0
2019-08-01 09:40:00,37.01,37.06,36.73,36.98,26495.0,30.7241,30.7656,30.4917,30.6992,26495.0
2019-08-01 09:50:00,37.04,37.13,36.99,37.05,24391.0,30.749,30.8238,30.7075,30.7573,24391.0
2019-08-01 10:00:00,37.05,37.12,36.92,37.0,19864.0,30.7573,30.8155,30.6494,30.7158,19864.0
2019-08-01 10:10:00,37.0,37.0,36.85,36.87,11522.0,30.7158,30.7158,30.5913,30.6079,11522.0
2019-08-01 10:20:00,36.88,36.88,36.74,36.76,22787.0,30.6162,30.6162,30.5,30.5166,22787.0
2019-08-01 10:30:00,36.75,36.83,36.63,36.63,23803.0,30.5083,30.5747,30.4087,30.4087,23803.0
2019-08-01 10:40:00,36.63,36.74,36.62,36.66,26919.0,30.4087,30.5,30.4004,30.4336,26919.0
2019-08-01 10:50:00,36.65,36.75,36.6,36.74,28367.0,30.4253,30.5083,30.3838,30.5,28367.0
2019-08-01 11:00:00,36.74,36.9,36.74,36.9,20249.0,30.5,30.6328,30.5,30.6328,20249.0
2019-08-01 11:10:00,36.9,37.09,36.9,37.03,13988.0,30.6328,30.7905,30.6328,30.7407,13988.0
2019-08-01 11:20:00,37.03,37.03,36.93,37.01,15870.0,30.7407,30.7407,30.6577,30.7241,15870.0
2019-08-01 11:30:00,37.0,37.03,36.91,37.02,15644.0,30.7158,30.7407,30.6411,30.7324,15644.0
2019-08-01 11:40:00,37.01,37.16,37.01,37.08,11191.0,30.7241,30.8487,30.7241,30.7822,11191.0
2019-08-01 11:50:00,37.07,37.08,36.94,36.95,12466.0,30.7739,30.7822,30.666,30.6743,12466.0
2019-08-01 12:00:00,36.95,36.95,36.89,36.9,12017.0,30.6743,30.6743,30.6245,30.6328,12017.0
2019-08-01 12:10:00,36.9,36.91,36.78,36.78,14838.0,30.6328,30.6411,30.5332,30.5332,14838.0
2019-08-01 12:20:00,36.78,36.85,36.75,36.8,31004.0,30.5332,30.5913,30.5083,30.5498,31004.0
2019-08-01 12:30:00,36.8,36.94,36.75,36.86,41628.0,30.5498,30.666,30.5083,30.5996,41628.0
2019-08-01 12:40:00,36.85,36.86,36.77,36.79,18813.0,30.5913,30.5996,30.5249,30.5415,18813.0
2019-08-01 12:50:00,36.79,36.8,36.73,36.75,13742.0,30.5415,30.5498,30.4917,30.5083,13742.0
2019-08-01 13:00:00,36.74,36.76,36.67,36.76,16767.0,30.5,30.5166,30.4419,30.5166,16767.0
2019-08-01 13:10:00,36.76,36.79,36.73,36.75,10086.0,30.5166,30.5415,30.4917,30.5083,10086.0
2019-08-01 13:20:00,36.75,36.79,36.54,36.54,38731.0,30.5083,30.5415,30.334,30.334,38731.0
2019-08-01 13:30:00,36.53,36.54,35.38,35.38,52541.0,30.3257,30.334,29.371,29.371,52541.0
2019-08-01 13:40:00,35.37,35.49,34.82,34.86,144256.0,29.3627,29.4623,28.9061,28.9393,144256.0
2019-08-01 13:50:00,34.94,35.26,34.88,35.25,120611.0,29.0057,29.2714,28.9559,29.2631,120611.0
2019-08-01 14:00:00,35.23,35.26,34.88,34.95,96292.0,29.2465,29.2714,28.9559,29.014,96292.0
2019-08-01 14:10:00,34.93,34.96,34.7,34.95,127709.0,28.9974,29.0223,28.8065,29.014,127709.0
2019-08-01 14:20:00,34.95,34.98,34.59,34.98,47732.0,29.014,29.0389,28.7152,29.0389,47732.0
2019-08-01 14:30:00,34.99,35.03,34.58,34.58,66128.0,29.0472,29.0804,28.7069,28.7069,66128.0
2019-08-01 14:40:00,34.6,34.61,34.42,34.58,32488.0,28.7235,28.7318,28.574,28.7069,32488.0
2019-08-01 14:50:00,34.59,34.67,34.47,34.63,36025.0,28.7152,28.7816,28.6155,28.7484,36025.0
2019-08-01 15:00:00,34.63,34.8,34.62,34.73,62762.0,28.7484,28.8895,28.7401,28.8314,62762.0
2019-08-01 15:10:00,34.73,34.92,34.71,34.89,216897.0,28.8314,28.9891,28.8148,28.9642,216897.0
2019-08-01 15:20:00,34.87,34.92,34.82,34.86,163669.0,28.9476,28.9891,28.9061,28.9393,163669.0
2019-08-01 15:30:00,34.86,35.02,34.81,35.0,198868.0,28.9393,29.0721,28.8978,29.0555,198868.0
2019-08-01 15:40:00,35.0,35.02,34.85,34.9,133322.0,29.0555,29.0721,28.931,28.9725,133322.0
2019-08-01 15:50:00,34.9,34.92,34.77,34.87,321978.0,28.9725,28.9891,28.8646,28.9476,321978.0
2019-08-02 09:30:00,34.76,35.14,34.37,35.09,47143.0,28.8563,29.1717,28.5325,29.1302,47143.0
2019-08-02 09:40:00,35.06,35.07,34.66,34.91,107525.0,29.1053,29.1136,28.7733,28.9808,107525.0
2019-08-02 09:50:00,34.9,35.0,34.81,34.87,17787.0,28.9725,29.0555,28.8978,28.9476,17787.0
2019-08-02 10:00:00,34.9,34.91,34.71,34.75,21803.0,28.9725,28.9808,28.8148,28.848,21803.0
2019-08-02 10:10:00,34.75,34.78,34.47,34.63,50717.0,28.848,28.8729,28.6155,28.7484,50717.0
2019-08-02 10:20:00,34.63,34.66,34.56,34.63,16332.0,28.7484,28.7733,28.6902,28.7484,16332.0
2019-08-02 10:30:00,34.62,34.63,34.36,34.41,23224.0,28.7401,28.7484,28.5242,28.5657,23224.0
2019-08-02 10:40:00,34.39,34.4,34.2,34.2,41695.0,28.5491,28.5574,28.3914,28.3914,41695.0
2019-08-02 10:50:00,34.22,34.23,34.13,34.14,15457.0,28.408,28.4163,28.3333,28.3416,15457.0
2019-08-02 11:00:00,34.14,34.35,34.11,34.31,33997.0,28.3416,28.5159,28.3167,28.4827,33997.0
2019-08-02 11:10:00,34.31,34.35,34.17,34.33,26095.0,28.4827,28.5159,28.3665,28.4993,26095.0
2019-08-02 11:20:00,34.31,34.35,34.24,34.26,19846.0,28.4827,28.5159,28.4246,28.4412,19846.0
2019-08-02 11:30:00,34.27,34.27,34.03,34.05,31616.0,28.4495,28.4495,28.2503,28.2669,31616.0
2019-08-02 11:40:00,34.05,34.05,33.83,33.89,70121.0,28.2669,28.2669,28.0842,28.134,70121.0
2019-08-02 11:50:00,33.88,33.91,33.79,33.85,50027.0,28.1257,28.1506,28.051,28.1008,50027.0
2019-08-02 12:00:00,33.86,33.98,33.86,33.9,36828.0,28.1091,28.2088,28.1091,28.1423,36828.0
2019-08-02 12:10:00,33.91,33.94,33.82,33.84,45465.0,28.1506,28.1756,28.0759,28.0925,45465.0
2019-08-02 12:20:00,33.84,33.93,33.83,33.88,59710.0,28.0925,28.1672,28.0842,28.1257,59710.0
2019-08-02 12:30:00,33.88,33.88,33.67,33.67,41393.0,28.1257,28.1257,27.9514,27.9514,41393.0
2019-08-02 12:40:00,33.67,33.69,33.54,33.56,27367.0,27.9514,27.968,27.8435,27.8601,27367.0
2019-08-02 12:50:00,33.55,33.57,33.45,33.45,32076.0,27.8518,27.8684,27.7688,27.7688,32076.0
2019-08-02 13:00:00,33.45,33.63,33.39,33.63,28558.0,27.7688,27.9182,27.719,27.9182,28558.0
2019-08-02 13:10:00,33.64,33.68,33.62,33.66,18342.0,27.9265,27.9597,27.9099,27.9431,18342.0
2019-08-02 13:20:00,33.66,33.74,33.64,33.67,21642.0,27.9431,28.0095,27.9265,27.9514,21642.0
2019-08-02 13:30:00,33.66,33.69,33.5,33.55,63792.0,27.9431,27.968,27.8103,27.8518,63792.0
2019-08-02 13:40:00,33.54,33.67,33.53,33.66,24094.0,27.8435,27.9514,27.8352,27.9431,24094.0
2019-08-02 13:50:00,33.65,33.74,33.62,33.7,26711.0,27.9348,28.0095,27.9099,27.9763,26711.0
2019-08-02 14:00:00,33.7,33.78,33.68,33.73,30451.0,27.9763,28.0427,27.9597,28.0012,30451.0
2019-08-02 14:10:00,33.73,33.73,33.58,33.61,34361.0,28.0012,28.0012,27.8767,27.9016,34361.0
2019-08-02 14:20:00,33.61,33.66,33.59,33.66,33789.0,27.9016,27.9431,27.885,27.9431,33789.0
2019-08-02 14:30:00,33.66,33.93,33.65,33.93,49604.0,27.9431,28.1672,27.9348,28.1672,49604.0
2019-08-02 14:40:00,33.93,34.02,33.86,33.89,44962.0,28.1672,28.242,28.1091,28.134,44962.0
2019-08-02 14:50:00,33.88,33.9,33.82,33.88,30598.0,28.1257,28.1423,28.0759,28.1257,30598.0
2019-08-02 15:00:00,33.88,33.92,33.82,33.89,47679.0,28.1257,28.1589,28.0759,28.134,47679.0
2019-08-02 15:10:00,33.88,33.96,33.81,33.95,47746.0,28.1257,28.1922,28.0676,28.1839,47746.0
2019-08-02 15:20:00,33.96,34.03,33.93,34.02,44401.0,28.1922,28.2503,28.1672,28.242,44401.0
2019-08-02 15:30:00,34.02,34.15,33.96,34.07,78521.0,28.242,28.3499,28.1922,28.2835,78521.0
2019-08-02 15:40:00,34.06,34.07,33.93,34.0,127196.0,28.2752,28.2835,28.1672,28.2254,127196.0
2019-08-02 15:50:00,34.0,34.05,33.76,33.8,235679.0,28.2254,28.2669,28.0261,28.0593,235679.0
2019-08-05 09:30:00,33.15,33.22,32.34,32.44,131193.0,27.5197,27.5778,26.8473,26.9303,131193.0
2019-08-05 09:40:00,32.42,32.86,32.27,32.3,121309.0,26.9137,27.279,26.7892,26.8141,121309.0
2019-08-05 09:50:00,32.29,32.32,31.98,31.98,173655.0,26.8058,26.8307,26.5484,26.5484,173655.0
2019-08-05 10:00:00,31.98,32.4,31.89,32.33,137610.0,26.5484,26.8971,26.4737,26.839,137610.0
2019-08-05 10:10:00,32.33,32.6,32.26,32.44,124708.0,26.839,27.0631,26.7809,26.9303,124708.0
2019-08-05 10:20:00,32.4,32.53,32.35,32.44,50969.0,26.8971,27.005,26.8556,26.9303,50969.0
2019-08-05 10:30:00,32.43,32.61,32.42,32.58,20780.0,26.922,27.0714,26.9137,27.0465,20780.0
2019-08-05 10:40:00,32.59,32.64,32.53,32.55,21349.0,27.0548,27.0963,27.005,27.0216,21349.0
2019-08-05 10:50:00,32.56,32.69,32.56,32.64,15813.0,27.0299,27.1379,27.0299,27.0963,15813.0
2019-08-05 11:00:00,32.63,32.68,32.61,32.66,17613.0,27.088,27.1296,27.0714,27.1129,17613.0
2019-08-05 11:10:00,32.67,32.81,32.66,32.79,24678.0,27.1213,27.2375,27.1129,27.2209,24678.0
2019-08-05 11:20:00,32.78,32.84,32.71,32.84,36152.0,27.2126,27.2624,27.1545,27.2624,36152.0
2019-08-05 11:30:00,32.83,32.96,32.82,32.89,32668.0,27.2541,27.362,27.2458,27.3039,32668.0
2019-08-05 11:40:00,32.87,32.87,32.72,32.82,18736.0,27.2873,27.2873,27.1628,27.2458,18736.0
2019-08-05 11:50:00,32.82,32.86,32.78,32.83,20600.0,27.2458,27.279,27.2126,27.2541,20600.0
2019-08-05 12:00:00,32.82,32.84,32.75,32.78,23370.0,27.2458,27.2624,27.1877,27.2126,23370.0
2019-08-05 12:10:00,32.79,32.98,32.76,32.98,16922.0,27.2209,27.3786,27.196,27.3786,16922.0
2019-08-05 12:20:00,32.98,32.98,32.83,32.83,16611.0,27.3786,27.3786,27.2541,27.2541,16611.0
2019-08-05 12:30:00,32.84,32.88,32.81,32.88,14482.0,27.2624,27.2956,27.2375,27.2956,14482.0
2019-08-05 12:40:00,32.85,32.85,32.75,32.77,14863.0,27.2707,27.2707,27.1877,27.2043,14863.0
2019-08-05 12:50:00,32.78,32.85,32.72,32.79,21179.0,27.2126,27.2707,27.1628,27.2209,21179.0
2019-08-05 13:00:00,32.78,32.93,32.78,32.92,13632.0,27.2126,27.3371,27.2126,27.3288,13632.0
2019-08-05 13:10:00,32.95,32.95,32.9,32.95,14151.0,27.3537,27.3537,27.3122,27.3537,14151.0
2019-08-05 13:20:00,32.96,33.04,32.91,32.98,45509.0,27.362,27.4284,27.3205,27.3786,45509.0
2019-08-05 13:30:00,32.99,33.03,32.89,33.03,21776.0,27.3869,27.4201,27.3039,27.4201,21776.0
2019-08-05 13:40:00,33.03,33.05,32.95,32.98,24988.0,27.4201,27.4367,27.3537,27.3786,24988.0
2019-08-05 13:50:00,32.97,33.07,32.95,33.07,80262.0,27.3703,27.4533,27.3537,27.4533,80262.0
2019-08-05 14:00:00,33.05,33.11,33.02,33.08,36047.0,27.4367,27.4865,27.4118,27.4616,36047.0
2019-08-05 14:10:00,33.09,33.24,33.08,33.14,46463.0,27.4699,27.5944,27.4616,27.5114,46463.0
2019-08-05 14:20:00,33.12,33.13,33.05,33.05,21823.0,27.4948,27.5031,27.4367,27.4367,21823.0
2019-08-05 14:30:00,33.06,33.1,32.95,33.02,36882.0,27.445,27.4782,27.3537,27.4118,36882.0
2019-08-05 14:40:00,33.03,33.13,33.03,33.12,20834.0,27.4201,27.5031,27.4201,27.4948,20834.0
2019-08-05 14:50:00,33.1,33.16,33.09,33.09,21775.0,27.4782,27.528,27.4699,27.4699,21775.0
2019-08-05 15:00:00,33.1,33.17,33.02,33.09,62662.0,27.4782,27.5363,27.4118,27.4699,62662.0
2019-08-05 15:10:00,33.09,33.34,33.08,33.32,35931.0,27.4699,27.6775,27.4616,27.6609,35931.0
2019-08-05 15:20:00,33.32,33.48,33.31,33.39,45732.0,27.6609,27.7937,27.6526,27.719,45732.0
2019-08-05 15:30:00,33.4,33.63,33.36,33.6,70002.0,27.7273,27.9182,27.6941,27.8933,70002.0
2019-08-05 15:40:00,33.6,33.73,33.54,33.59,108197.0,27.8933,28.0012,27.8435,27.885,108197.0
2019-08-05 15:50:00,33.6,33.6,33.45,33.53,209778.0,27.8933,27.8933,27.7688,27.8352,209778.0
2019-08-06 09:30:00,33.78,34.0,33.52,33.52,30600.0,28.0427,28.2254,27.8269,27.8269,30600.0
2019-08-06 09:40:00,33.58,33.77,33.29,33.32,37464.0,27.8767,28.0344,27.6359,27.6609,37464.0
2019-08-06 09:50:00,33.33,33.37,33.05,33.21,56580.0,27.6692,27.7024,27.4367,27.5695,56580.0
2019-08-06 10:00:00,33.23,33.23,33.05,33.17,39184.0,27.5861,27.5861,27.4367,27.5363,39184.0
2019-08-06 10:10:00,33.16,33.19,32.99,33.17,22543.0,27.528,27.5529,27.3869,27.5363,22543.0
2019-08-06 10:20:00,33.17,33.28,33.14,33.18,23553.0,27.5363,27.6276,27.5114,27.5446,23553.0
2019-08-06 10:30:00,33.19,33.33,33.18,33.24,24080.0,27.5529,27.6692,27.5446,27.5944,24080.0
2019-08-06 10:40:00,33.23,33.25,33.06,33.06,20646.0,27.5861,27.6027,27.445,27.445,20646.0
2019-08-06 10:50:00,33.06,33.15,33.01,33.07,27780.0,27.445,27.5197,27.4035,27.4533,27780.0
2019-08-06 11:00:00,33.07,33.2,33.06,33.13,24042.0,27.4533,27.5612,27.445,27.5031,24042.0
2019-08-06 11:10:00,33.12,33.14,33.06,33.1,32607.0,27.4948,27.5114,27.445,27.4782,32607.0
2019-08-06 11:20:00,33.1,33.21,33.09,33.16,23256.0,27.4782,27.5695,27.4699,27.528,23256.0
2019-08-06 11:30:00,33.15,33.21,33.11,33.2,24973.0,27.5197,27.5695,27.4865,27.5612,24973.0
2019-08-06 11:40:00,33.2,33.3,33.19,33.27,41517.0,27.5612,27.6443,27.5529,27.6193,41517.0
2019-08-06 11:50:00,33.26,33.46,33.25,33.46,26163.0,27.611,27.7771,27.6027,27.7771,26163.0
2019-08-06 12:00:00,33.47,33.5,33.38,33.42,20489.0,27.7854,27.8103,27.7107,27.7439,20489.0
2019-08-06 12:10:00,33.41,33.45,33.34,33.4,22865.0,27.7356,27.7688,27.6775,27.7273,22865.0
2019-08-06 12:20:00,33.39,33.44,33.36,33.42,12005.0,27.719,27.7605,27.6941,27.7439,12005.0
2019-08-06 12:30:00,33.41,33.52,33.4,33.52,11752.0,27.7356,27.8269,27.7273,27.8269,11752.0
2019-08-06 12:40:00,33.54,33.56,33.44,33.48,11867.0,27.8435,27.8601,27.7605,27.7937,11867.0
2019-08-06 12:50:00,33.48,33.49,33.44,33.45,7997.0,27.7937,27.802,27.7605,27.7688,7997.0
2019-08-06 13:00:00,33.45,33.55,33.45,33.53,15158.0,27.7688,27.8518,27.7688,27.8352,15158.0
2019-08-06 13:10:00,33.51,33.57,33.46,33.55,15376.0,27.8186,27.8684,27.7771,27.8518,15376.0
2019-08-06 13:20:00,33.55,33.56,33.33,33.36,46584.0,27.8518,27.8601,27.6692,27.6941,46584.0
2019-08-06 13:30:00,33.36,33.37,33.29,33.34,25141.0,27.6941,27.7024,27.6359,27.6775,25141.0
2019-08-06 13:40:00,33.32,33.36,33.3,33.36,8656.0,27.6609,27.6941,27.6443,27.6941,8656.0
2019-08-06 13:50:00,33.36,33.4,33.35,33.4,13230.0,27.6941,27.7273,27.6858,27.7273,13230.0
2019-08-06 14:00:00,33.39,33.42,33.34,33.4,22627.0,27.719,27.7439,27.6775,27.7273,22627.0
2019-08-06 14:10:00,33.4,33.42,33.35,33.4,22123.0,27.7273,27.7439,27.6858,27.7273,22123.0
2019-08-06 14:20:00,33.41,33.54,33.37,33.48,55669.0,27.7356,27.8435,27.7024,27.7937,55669.0
2019-08-06 14:30:00,33.48,33.51,33.35,33.36,41281.0,27.7937,27.8186,27.6858,27.6941,41281.0
2019-08-06 14:40:00,33.36,33.4,33.34,33.39,11218.0,27.6941,27.7273,27.6775,27.719,11218.0
2019-08-06 14:50:00,33.39,33.45,33.36,33.39,20351.0,27.719,27.7688,27.6941,27.719,20351.0
2019-08-06 15:00:00,33.4,33.45,33.39,33.4,26689.0,27.7273,27.7688,27.719,27.7273,26689.0
2019-08-06 15:10:00,33.39,33.5,33.37,33.43,50967.0,27.719,27.8103,27.7024,27.7522,50967.0
2019-08-06 15:20:00,33.43,33.45,33.4,33.45,35320.0,27.7522,27.7688,27.7273,27.7688,35320.0
2019-08-06 15:30:00,33.44,33.54,33.42,33.52,42007.0,27.7605,27.8435,27.7439,27.8269,42007.0
2019-08-06 15:40:00,33.52,33.63,33.51,33.59,69600.0,27.8269,27.9182,27.8186,27.885,69600.0
2019-08-06 15:50:00,33.59,33.75,33.59,33.67,182107.0,27.885,28.0178,27.885,27.9514,182107.0
2019-08-07 09:30:00,33.16,33.41,33.05,33.22,24430.0,27.528,27.7356,27.4367,27.5778,24430.0
2019-08-07 09:40:00,33.2,33.26,33.0,33.05,23519.0,27.5612,27.611,27.3952,27.4367,23519.0
2019-08-07 09:50:00,33.06,33.07,32.59,32.72,44703.0,27.445,27.4533,27.0548,27.1628,44703.0
2019-08-07 10:00:00,32.72,32.87,32.66,32.83,29157.0,27.1628,27.2873,27.1129,27.2541,29157.0
2019-08-07 10:10:00,32.87,32.94,32.82,32.83,32605.0,27.2873,27.3454,27.2458,27.2541,32605.0
2019-08-07 10:20:00,32.81,32.84,32.58,32.61,52597.0,27.2375,27.2624,27.0465,27.0714,52597.0
2019-08-07 10:30:00,32.61,32.9,32.57,32.75,131566.0,27.0714,27.3122,27.0382,27.1877,131566.0
2019-08-07 10:40:00,32.74,32.86,32.54,32.58,55653.0,27.1794,27.279,27.0133,27.0465,55653.0
2019-08-07 10:50:00,32.54,32.65,32.48,32.52,138100.0,27.0133,27.1046,26.9635,26.9967,138100.0
2019-08-07 11:00:00,32.51,32.52,32.22,32.23,95211.0,26.9884,26.9967,26.7477,26.756,95211.0
2019-08-07 11:10:00,32.23,32.36,32.1,32.34,122805.0,26.756,26.8639,26.6481,26.8473,122805.0
2019-08-07 11:20:00,32.34,32.38,32.13,32.2,51006.0,26.8473,26.8805,26.673,26.7311,51006.0
2019-08-07 11:30:00,32.21,32.42,32.19,32.4,41167.0,26.7394,26.9137,26.7228,26.8971,41167.0
2019-08-07 11:40:00,32.4,32.58,32.38,32.55,36057.0,26.8971,27.0465,26.8805,27.0216,36057.0
2019-08-07 11:50:00,32.55,32.64,32.5,32.5,26881.0,27.0216,27.0963,26.9801,26.9801,26881.0
2019-08-07 12:00:00,32.49,32.54,32.45,32.51,12635.0,26.9718,27.0133,26.9386,26.9884,12635.0
2019-08-07 12:10:00,32.5,32.5,32.4,32.47,18367.0,26.9801,26.9801,26.8971,26.9552,18367.0
2019-08-07 12:20:00,32.47,32.47,32.39,32.45,25092.0,26.9552,26.9552,26.8888,26.9386,25092.0
2019-08-07 12:30:00,32.44,32.49,32.42,32.46,14494.0,26.9303,26.9718,26.9137,26.9469,14494.0
2019-08-07 12:40:00,32.46,32.46,32.32,32.32,15777.0,26.9469,26.9469,26.8307,26.8307,15777.0
2019-08-07 12:50:00,32.33,32.36,32.27,32.29,20718.0,26.839,26.8639,26.7892,26.8058,20718.0
2019-08-07 13:00:00,32.29,32.4,32.26,32.38,14054.0,26.8058,26.8971,26.7809,26.8805,14054.0
2019-08-07 13:10:00,32.37,32.39,32.31,32.33,11199.0,26.8722,26.8888,26.8224,26.839,11199.0
2019-08-07 13:20:00,32.32,32.32,32.21,32.22,29051.0,26.8307,26.8307,26.7394,26.7477,29051.0
2019-08-07 13:30:00,32.23,32.31,32.22,32.29,26442.0,26.756,26.8224,26.7477,26.8058,26442.0
2019-08-07 13:40:00,32.29,32.31,32.24,32.25,21763.0,26.8058,26.8224,26.7643,26.7726,21763.0
2019-08-07 13:50:00,32.25,32.28,32.2,32.2,32925.0,26.7726,26.7975,26.7311,26.7311,32925.0
2019-08-07 14:00:00,32.2,32.29,32.18,32.28,51757.0,26.7311,26.8058,26.7145,26.7975,51757.0
2019-08-07 14:10:00,32.27,32.27,32.14,32.2,69858.0,26.7892,26.7892,26.6813,26.7311,69858.0
2019-08-07 14:20:00,32.21,32.28,32.14,32.17,86564.0,26.7394,26.7975,26.6813,26.7062,86564.0
2019-08-07 14:30:00,32.18,32.29,32.15,32.24,30704.0,26.7145,26.8058,26.6896,26.7643,30704.0
2019-08-07 14:40:00,32.25,32.33,32.21,32.28,65067.0,26.7726,26.839,26.7394,26.7975,65067.0
2019-08-07 14:50:00,32.28,32.44,32.28,32.43,53311.0,26.7975,26.9303,26.7975,26.922,53311.0
2019-08-07 15:00:00,32.43,32.43,32.26,32.26,41531.0,26.922,26.922,26.7809,26.7809,41531.0
2019-08-07 15:10:00,32.25,32.29,32.18,32.29,43091.0,26.7726,26.8058,26.7145,26.8058,43091.0
2019-08-07 15:20:00,32.29,32.31,32.23,32.29,72877.0,26.8058,26.8224,26.756,26.8058,72877.0
2019-08-07 15:30:00,32.29,32.3,32.24,32.29,170002.0,26.8058,26.8141,26.7643,26.8058,170002.0
2019-08-07 15:40:00,32.29,32.4,32.26,32.34,103898.0,26.8058,26.8971,26.7809,26.8473,103898.0
2019-08-07 15:50:00,32.33,32.45,32.27,32.31,251993.0,26.839,26.9386,26.7892,26.8224,251993.0
2019-08-08 09:30:00,32.58,32.88,32.56,32.76,32128.0,27.0465,27.2956,27.0299,27.196,32128.0
2019-08-08 09:40:00,32.75,33.13,32.74,33.0,36242.0,27.1877,27.5031,27.1794,27.3952,36242.0
2019-08-08 09:50:00,32.97,33.3,32.91,33.22,106946.0,27.3703,27.6443,27.3205,27.5778,106946.0
2019-08-08 10:00:00,33.21,33.39,33.11,33.18,60143.0,27.5695,27.719,27.4865,27.5446,60143.0
2019-08-08 10:10:00,33.18,33.5,33.15,33.43,65317.0,27.5446,27.8103,27.5197,27.7522,65317.0
2019-08-08 10:20:00,33.44,33.47,33.34,33.34,70104.0,27.7605,27.7854,27.6775,27.6775,70104.0
2019-08-08 10:30:00,33.34,33.43,33.3,33.38,44153.0,27.6775,27.7522,27.6443,27.7107,44153.0
2019-08-08 10:40:00,33.39,33.58,33.39,33.51,41057.0,27.719,27.8767,27.719,27.8186,41057.0
2019-08-08 10:50:00,33.51,33.62,33.49,33.56,32023.0,27.8186,27.9099,27.802,27.8601,32023.0
2019-08-08 11:00:00,33.56,33.56,33.33,33.36,44460.0,27.8601,27.8601,27.6692,27.6941,44460.0
2019-08-08 11:10:00,33.35,33.38,33.27,33.33,27032.0,27.6858,27.7107,27.6193,27.6692,27032.0
2019-08-08 11:20:00,33.34,33.37,33.27,33.3,20405.0,27.6775,27.7024,27.6193,27.6443,20405.0
2019-08-08 11:30:00,33.3,33.39,33.25,33.37,34265.0,27.6443,27.719,27.6027,27.7024,34265.0
2019-08-08 11:40:00,33.38,33.41,33.32,33.37,14103.0,27.7107,27.7356,27.6609,27.7024,14103.0
2019-08-08 11:50:00,33.37,33.42,33.36,33.38,21723.0,27.7024,27.7439,27.6941,27.7107,21723.0
2019-08-08 12:00:00,33.38,33.45,33.38,33.41,25072.0,27.7107,27.7688,27.7107,27.7356,25072.0
2019-08-08 12:10:00,33.42,33.44,33.38,33.43,14103.0,27.7439,27.7605,27.7107,27.7522,14103.0
2019-08-08 12:20:00,33.43,33.46,33.41,33.44,18294.0,27.7522,27.7771,27.7356,27.7605,18294.0
2019-08-08 12:30:00,33.44,33.45,33.33,33.34,24929.0,27.7605,27.7688,27.6692,27.6775,24929.0
2019-08-08 12:40:00,33.35,33.48,33.35,33.48,17502.0,27.6858,27.7937,27.6858,27.7937,17502.0
2019-08-08 12:50:00,33.48,33.55,33.48,33.53,14136.0,27.7937,27.8518,27.7937,27.8352,14136.0
2019-08-08 13:00:00,33.54,33.58,33.46,33.48,26822.0,27.8435,27.8767,27.7771,27.7937,26822.0
2019-08-08 13:10:00,33.47,33.57,33.45,33.55,16120.0,27.7854,27.8684,27.7688,27.8518,16120.0
2019-08-08 13:20:00,33.55,33.6,33.53,33.56,20593.0,27.8518,27.8933,27.8352,27.8601,20593.0
2019-08-08 13:30:00,33.55,33.58,33.49,33.52,24206.0,27.8518,27.8767,27.802,27.8269,24206.0
2019-08-08 13:40:00,33.52,33.62,33.51,33.59,19750.0,27.8269,27.9099,27.8186,27.885,19750.0
2019-08-08 13:50:00,33.59,33.71,33.59,33.66,35161.0,27.885,27.9846,27.885,27.9431,35161.0
2019-08-08 14:00:00,33.67,33.67,33.55,33.55,28958.0,27.9514,27.9514,27.8518,27.8518,28958.0
2019-08-08 14:10:00,33.56,33.68,33.55,33.62,28453.0,27.8601,27.9597,27.8518,27.9099,28453.0
2019-08-08 14:20:00,33.63,33.71,33.63,33.68,19707.0,27.9182,27.9846,27.9182,27.9597,19707.0
2019-08-08 14:30:00,33.68,33.78,33.66,33.76,43248.0,27.9597,28.0427,27.9431,28.0261,43248.0
2019-08-08 14:40:00,33.75,33.81,33.73,33.77,36711.0,28.0178,28.0676,28.0012,28.0344,36711.0
2019-08-08 14:50:00,33.78,33.84,33.77,33.82,28459.0,28.0427,28.0925,28.0344,28.0759,28459.0
2019-08-08 15:00:00,33.83,33.93,33.82,33.89,53268.0,28.0842,28.1672,28.0759,28.134,53268.0
2019-08-08 15:10:00,33.88,33.95,33.85,33.93,52441.0,28.1257,28.1839,28.1008,28.1672,52441.0
2019-08-08 15:20:00,33.94,33.97,33.83,33.83,53326.0,28.1756,28.2005,28.0842,28.0842,53326.0
2019-08-08 15:30:00,33.83,33.86,33.81,33.84,67017.0,28.0842,28.1091,28.0676,28.0925,67017.0
2019-08-08 15:40:00,33.83,33.94,33.83,33.88,83762.0,28.0842,28.1756,28.0842,28.1257,83762.0
2019-08-08 15:50:00,33.87,33.9,33.76,33.83,233286.0,28.1174,28.1423,28.0261,28.0842,233286.0
2019-08-09 09:30:00,33.75,33.93,33.68,33.69,22843.0,28.0178,28.1672,27.9597,27.968,22843.0
2019-08-09 09:40:00,33.68,33.83,33.55,33.58,34035.0,27.9597,28.0842,27.8518,27.8767,34035.0
2019-08-09 09:50:00,33.62,33.71,33.46,33.51,31618.0,27.9099,27.9846,27.7771,27.8186,31618.0
2019-08-09 10:00:00,33.53,33.73,33.51,33.55,24031.0,27.8352,28.0012,27.8186,27.8518,24031.0
2019-08-09 10:10:00,33.55,33.66,33.5,33.62,29026.0,27.8518,27.9431,27.8103,27.9099,29026.0
2019-08-09 10:20:00,33.62,33.65,33.38,33.38,25087.0,27.9099,27.9348,27.7107,27.7107,25087.0
2019-08-09 10:30:00,33.36,33.36,33.05,33.1,14831.0,27.6941,27.6941,27.4367,27.4782,14831.0
2019-08-09 10:40:00,33.03,33.08,32.94,33.04,20256.0,27.4201,27.4616,27.3454,27.4284,20256.0
2019-08-09 10:50:00,33.01,33.1,33.0,33.0,16953.0,27.4035,27.4782,27.3952,27.3952,16953.0
2019-08-09 11:00:00,32.98,33.01,32.81,32.83,13345.0,27.3786,27.4035,27.2375,27.2541,13345.0
2019-08-09 11:10:00,32.84,32.87,32.78,32.82,26599.0,27.2624,27.2873,27.2126,27.2458,26599.0
2019-08-09 11:20:00,32.82,32.83,32.68,32.73,20121.0,27.2458,27.2541,27.1296,27.1711,20121.0
2019-08-09 11:30:00,32.73,32.83,32.72,32.77,24143.0,27.1711,27.2541,27.1628,27.2043,24143.0
2019-08-09 11:40:00,32.77,32.82,32.75,32.82,7300.0,27.2043,27.2458,27.1877,27.2458,7300.0
2019-08-09 11:50:00,32.79,32.83,32.75,32.82,18694.0,27.2209,27.2541,27.1877,27.2458,18694.0
2019-08-09 12:00:00,32.82,32.92,32.81,32.87,21638.0,27.2458,27.3288,27.2375,27.2873,21638.0
2019-08-09 12:10:00,32.89,32.89,32.79,32.86,16493.0,27.3039,27.3039,27.2209,27.279,16493.0
2019-08-09 12:20:00,32.85,32.99,32.82,32.9,30430.0,27.2707,27.3869,27.2458,27.3122,30430.0
2019-08-09 12:30:00,32.87,32.89,32.73,32.79,29686.0,27.2873,27.3039,27.1711,27.2209,29686.0
2019-08-09 12:40:00,32.78,32.84,32.74,32.8,28559.0,27.2126,27.2624,27.1794,27.2292,28559.0
2019-08-09 12:50:00,32.81,32.91,32.72,32.75,32767.0,27.2375,27.3205,27.1628,27.1877,32767.0
2019-08-09 13:00:00,32.74,32.83,32.72,32.8,36857.0,27.1794,27.2541,27.1628,27.2292,36857.0
2019-08-09 13:10:00,32.8,32.8,32.7,32.73,79260.0,27.2292,27.2292,27.1462,27.1711,79260.0
2019-08-09 13:20:00,32.73,32.75,32.6,32.62,33621.0,27.1711,27.1877,27.0631,27.0797,33621.0
2019-08-09 13:30:00,32.61,32.63,32.45,32.46,43725.0,27.0714,27.088,26.9386,26.9469,43725.0
2019-08-09 13:40:00,32.47,32.48,32.38,32.44,100681.0,26.9552,26.9635,26.8805,26.9303,100681.0
2019-08-09 13:50:00,32.44,32.54,32.4,32.46,78025.0,26.9303,27.0133,26.8971,26.9469,78025.0
2019-08-09 14:00:00,32.47,32.61,32.46,32.53,34250.0,26.9552,27.0714,26.9469,27.005,34250.0
2019-08-09 14:10:00,32.53,32.64,32.53,32.6,47364.0,27.005,27.0963,27.005,27.0631,47364.0
2019-08-09 14:20:00,32.59,32.6,32.51,32.52,81329.0,27.0548,27.0631,26.9884,26.9967,81329.0
2019-08-09 14:30:00,32.53,32.56,32.47,32.5,31730.0,27.005,27.0299,26.9552,26.9801,31730.0
2019-08-09 14:40:00,32.49,32.62,32.49,32.55,25253.0,26.9718,27.0797,26.9718,27.0216,25253.0
2019-08-09 14:50:00,32.54,32.65,32.49,32.64,35116.0,27.0133,27.1046,26.9718,27.0963,35116.0
2019-08-09 15:00:00,32.64,32.76,32.57,32.75,87087.0,27.0963,27.196,27.0382,27.1877,87087.0
2019-08-09 15:10:00,32.75,32.81,32.63,32.63,47783.0,27.1877,27.2375,27.088,27.088,47783.0
2019-08-09 15:20:00,32.63,32.82,32.63,32.8,34189.0,27.088,27.2458,27.088,27.2292,34189.0
2019-08-09 15:30:00,32.8,32.92,32.79,32.9,49103.0,27.2292,27.3288,27.2209,27.3122,49103.0
2019-08-09 15:40:00,32.9,32.9,32.77,32.8,117582.0,27.3122,27.3122,27.2043,27.2292,117582.0
2019-08-09 15:50:00,32.79,32.81,32.54,32.56,207226.0,27.2209,27.2375,27.0133,27.0299,207226.0
2019-08-12 09:30:00,32.19,32.72,32.17,32.6,52074.0,26.7228,27.1628,26.7062,27.0631,52074.0
2019-08-12 09:40:00,32.73,32.77,32.45,32.57,23701.0,27.1711,27.2043,26.9386,27.0382,23701.0
2019-08-12 09:50:00,32.54,32.69,32.54,32.6,18849.0,27.0133,27.1379,27.0133,27.0631,18849.0
2019-08-12 10:00:00,32.63,32.78,32.51,32.51,29341.0,27.088,27.2126,26.9884,26.9884,29341.0
2019-08-12 10:10:00,32.48,32.53,32.42,32.48,49280.0,26.9635,27.005,26.9137,26.9635,49280.0
2019-08-12 10:20:00,32.49,32.59,32.39,32.57,55131.0,26.9718,27.0548,26.8888,27.0382,55131.0
2019-08-12 10:30:00,32.57,32.68,32.52,32.63,40401.0,27.0382,27.1296,26.9967,27.088,40401.0
2019-08-12 10:40:00,32.65,32.79,32.6,32.77,20269.0,27.1046,27.2209,27.0631,27.2043,20269.0
2019-08-12 10:50:00,32.76,32.86,32.72,32.85,19358.0,27.196,27.279,27.1628,27.2707,19358.0
2019-08-12 11:00:00,32.85,32.93,32.76,32.77,38092.0,27.2707,27.3371,27.196,27.2043,38092.0
2019-08-12 11:10:00,32.78,32.8,32.66,32.69,29936.0,27.2126,27.2292,27.1129,27.1379,29936.0
2019-08-12 11:20:00,32.68,32.72,32.64,32.65,30950.0,27.1296,27.1628,27.0963,27.1046,30950.0
2019-08-12 11:30:00,32.64,32.64,32.49,32.54,25448.0,27.0963,27.0963,26.9718,27.0133,25448.0
2019-08-12 11:40:00,32.54,32.66,32.51,32.63,20579.0,27.0133,27.1129,26.9884,27.088,20579.0
2019-08-12 11:50:00,32.63,32.64,32.58,32.61,22909.0,27.088,27.0963,27.0465,27.0714,22909.0
2019-08-12 12:00:00,32.61,32.63,32.56,32.61,23679.0,27.0714,27.088,27.0299,27.0714,23679.0
2019-08-12 12:10:00,32.61,32.65,32.53,32.54,18472.0,27.0714,27.1046,27.005,27.0133,18472.0
2019-08-12 12:20:00,32.54,32.73,32.53,32.72,44970.0,27.0133,27.1711,27.005,27.1628,44970.0
2019-08-12 12:30:00,32.73,32.78,32.69,32.73,29262.0,27.1711,27.2126,27.1379,27.1711,29262.0
2019-08-12 12:40:00,32.72,32.72,32.6,32.65,29293.0,27.1628,27.1628,27.0631,27.1046,29293.0
2019-08-12 12:50:00,32.65,32.69,32.64,32.68,19262.0,27.1046,27.1379,27.0963,27.1296,19262.0
2019-08-12 13:00:00,32.68,32.71,32.62,32.64,29929.0,27.1296,27.1545,27.0797,27.0963,29929.0
2019-08-12 13:10:00,32.63,32.65,32.55,32.58,23377.0,27.088,27.1046,27.0216,27.0465,23377.0
2019-08-12 13:20:00,32.57,32.6,32.55,32.58,19848.0,27.0382,27.0631,27.0216,27.0465,19848.0
2019-08-12 13:30:00,32.58,32.7,32.58,32.69,29170.0,27.0465,27.1462,27.0465,27.1379,29170.0
2019-08-12 13:40:00,32.69,32.75,32.61,32.75,20208.0,27.1379,27.1877,27.0714,27.1877,20208.0
2019-08-12 13:50:00,32.75,32.81,32.67,32.7,27277.0,27.1877,27.2375,27.1213,27.1462,27277.0
2019-08-12 14:00:00,32.7,32.78,32.69,32.7,28793.0,27.1462,27.2126,27.1379,27.1462,28793.0
2019-08-12 14:10:00,32.71,32.83,32.68,32.76,29148.0,27.1545,27.2541,27.1296,27.196,29148.0
2019-08-12 14:20:00,32.77,32.88,32.76,32.88,22464.0,27.2043,27.2956,27.196,27.2956,22464.0
2019-08-12 14:30:00,32.89,32.94,32.83,32.87,21659.0,27.3039,27.3454,27.2541,27.2873,21659.0
2019-08-12 14:40:00,32.88,32.88,32.76,32.8,29818.0,27.2956,27.2956,27.196,27.2292,29818.0
2019-08-12 14:50:00,32.8,32.89,32.78,32.88,31029.0,27.2292,27.3039,27.2126,27.2956,31029.0
2019-08-12 15:00:00,32.89,32.99,32.89,32.96,34216.0,27.3039,27.3869,27.3039,27.362,34216.0
2019-08-12 15:10:00,32.95,33.01,32.93,32.96,24865.0,27.3537,27.4035,27.3371,27.362,24865.0
2019-08-12 15:20:00,32.95,32.97,32.94,32.95,17740.0,27.3537,27.3703,27.3454,27.3537,17740.0
2019-08-12 15:30:00,32.95,33.02,32.95,33.01,24279.0,27.3537,27.4118,27.3537,27.4035,24279.0
2019-08-12 15:40:00,33.01,33.1,33.0,33.07,43234.0,27.4035,27.4782,27.3952,27.4533,43234.0
2019-08-12 15:50:00,33.05,33.32,33.04,33.29,106351.0,27.4367,27.6609,27.4284,27.6359,106351.0
2019-08-13 09:30:00,33.0,33.21,32.76,33.16,53619.0,27.3952,27.5695,27.196,27.528,53619.0
2019-08-13 09:40:00,33.2,33.96,33.15,33.91,44980.0,27.5612,28.1922,27.5197,28.1506,44980.0
2019-08-13 09:50:00,33.95,34.94,33.85,34.67,87933.0,28.1839,29.0057,28.1008,28.7816,87933.0
2019-08-13 10:00:00,34.61,34.7,34.27,34.39,158826.0,28.7318,28.8065,28.4495,28.5491,158826.0
2019-08-13 10:10:00,34.4,34.46,34.22,34.28,46516.0,28.5574,28.6072,28.408,28.4578,46516.0
2019-08-13 10:20:00,34.28,34.44,34.22,34.41,29830.0,28.4578,28.5906,28.408,28.5657,29830.0
2019-08-13 10:30:00,34.42,34.69,34.42,34.5,75150.0,28.574,28.7982,28.574,28.6404,75150.0
2019-08-13 10:40:00,34.48,34.5,34.18,34.18,49818.0,28.6238,28.6404,28.3748,28.3748,49818.0
2019-08-13 10:50:00,34.18,34.18,33.89,33.95,65211.0,28.3748,28.3748,28.134,28.1839,65211.0
2019-08-13 11:00:00,33.94,33.94,33.33,33.33,118201.0,28.1756,28.1756,27.6692,27.6692,118201.0
2019-08-13 11:10:00,33.36,33.37,32.93,32.93,60430.0,27.6941,27.7024,27.3371,27.3371,60430.0
2019-08-13 11:20:00,32.95,33.04,32.73,33.0,71014.0,27.3537,27.4284,27.1711,27.3952,71014.0
2019-08-13 11:30:00,33.0,33.1,32.89,33.02,43682.0,27.3952,27.4782,27.3039,27.4118,43682.0
2019-08-13 11:40:00,33.04,33.2,33.01,33.2,33454.0,27.4284,27.5612,27.4035,27.5612,33454.0
2019-08-13 11:50:00,33.21,33.41,33.17,33.41,22872.0,27.5695,27.7356,27.5363,27.7356,22872.0
2019-08-13 12:00:00,33.42,33.42,33.09,33.11,18944.0,27.7439,27.7439,27.4699,27.4865,18944.0
2019-08-13 12:10:00,33.11,33.22,33.1,33.22,9175.0,27.4865,27.5778,27.4782,27.5778,9175.0
2019-08-13 12:20:00,33.24,33.31,33.2,33.2,22238.0,27.5944,27.6526,27.5612,27.5612,22238.0
2019-08-13 12:30:00,33.2,33.31,33.19,33.26,14856.0,27.5612,27.6526,27.5529,27.611,14856.0
2019-08-13 12:40:00,33.26,33.31,33.21,33.23,32564.0,27.611,27.6526,27.5695,27.5861,32564.0
2019-08-13 12:50:00,33.21,33.28,33.2,33.28,37988.0,27.5695,27.6276,27.5612,27.6276,37988.0
2019-08-13 13:00:00,33.3,33.3,33.23,33.27,19459.0,27.6443,27.6443,27.5861,27.6193,19459.0
2019-08-13 13:10:00,33.27,33.31,33.17,33.23,26691.0,27.6193,27.6526,27.5363,27.5861,26691.0
2019-08-13 13:20:00,33.22,33.29,33.17,33.26,15439.0,27.5778,27.6359,27.5363,27.611,15439.0
2019-08-13 13:30:00,33.27,33.32,33.24,33.28,15102.0,27.6193,27.6609,27.5944,27.6276,15102.0
2019-08-13 13:40:00,33.26,33.29,33.19,33.19,11848.0,27.611,27.6359,27.5529,27.5529,11848.0
2019-08-13 13:50:00,33.21,33.26,33.16,33.25,12753.0,27.5695,27.611,27.528,27.6027,12753.0
2019-08-13 14:00:00,33.25,33.29,33.23,33.28,23763.0,27.6027,27.6359,27.5861,27.6276,23763.0
2019-08-13 14:10:00,33.29,33.33,33.26,33.31,15153.0,27.6359,27.6692,27.611,27.6526,15153.0
2019-08-13 14:20:00,33.3,33.33,33.28,33.29,15602.0,27.6443,27.6692,27.6276,27.6359,15602.0
2019-08-13 14:30:00,33.29,33.29,33.17,33.2,22388.0,27.6359,27.6359,27.5363,27.5612,22388.0
2019-08-13 14:40:00,33.2,33.2,33.12,33.14,19980.0,27.5612,27.5612,27.4948,27.5114,19980.0
2019-08-13 14:50:00,33.12,33.16,33.06,33.07,15490.0,27.4948,27.528,27.445,27.4533,15490.0
2019-08-13 15:00:00,33.1,33.17,33.09,33.14,16154.0,27.4782,27.5363,27.4699,27.5114,16154.0
2019-08-13 15:10:00,33.15,33.15,33.05,33.11,27418.0,27.5197,27.5197,27.4367,27.4865,27418.0
2019-08-13 15:20:00,33.11,33.16,33.08,33.16,20758.0,27.4865,27.528,27.4616,27.528,20758.0
2019-08-13 15:30:00,33.15,33.17,33.1,33.14,39993.0,27.5197,27.5363,27.4782,27.5114,39993.0
2019-08-13 15:40:00,33.14,33.15,33.06,33.08,67406.0,27.5114,27.5197,27.445,27.4616,67406.0
2019-08-13 15:50:00,33.09,33.24,33.08,33.15,110301.0,27.4699,27.5944,27.4616,27.5197,110301.0
2019-08-14 09:30:00,32.47,32.5,31.54,32.08,84778.0,26.9552,26.9801,26.1832,26.6315,84778.0
2019-08-14 09:40:00,32.12,32.61,32.1,32.52,33587.0,26.6647,27.0714,26.6481,26.9967,33587.0
2019-08-14 09:50:00,32.52,32.93,32.52,32.82,35565.0,26.9967,27.3371,26.9967,27.2458,35565.0
2019-08-14 10:00:00,32.83,32.89,32.5,32.5,41359.0,27.2541,27.3039,26.9801,26.9801,41359.0
2019-08-14 10:10:00,32.51,32.79,32.48,32.72,36969.0,26.9884,27.2209,26.9635,27.1628,36969.0
2019-08-14 10:20:00,32.75,32.81,32.64,32.81,18869.0,27.1877,27.2375,27.0963,27.2375,18869.0
2019-08-14 10:30:00,32.8,32.85,32.64,32.7,93139.0,27.2292,27.2707,27.0963,27.1462,93139.0
2019-08-14 10:40:00,32.69,32.73,32.6,32.65,16083.0,27.1379,27.1711,27.0631,27.1046,16083.0
2019-08-14 10:50:00,32.64,32.76,32.6,32.6,20579.0,27.0963,27.196,27.0631,27.0631,20579.0
2019-08-14 11:00:00,32.6,32.67,32.55,32.57,26437.0,27.0631,27.1213,27.0216,27.0382,26437.0
2019-08-14 11:10:00,32.58,32.58,32.36,32.44,30420.0,27.0465,27.0465,26.8639,26.9303,30420.0
2019-08-14 11:20:00,32.44,32.59,32.38,32.49,38086.0,26.9303,27.0548,26.8805,26.9718,38086.0
2019-08-14 11:30:00,32.5,32.55,32.44,32.48,29825.0,26.9801,27.0216,26.9303,26.9635,29825.0
2019-08-14 11:40:00,32.47,32.48,32.39,32.45,19661.0,26.9552,26.9635,26.8888,26.9386,19661.0
2019-08-14 11:50:00,32.46,32.58,32.45,32.57,16806.0,26.9469,27.0465,26.9386,27.0382,16806.0
2019-08-14 12:00:00,32.57,32.61,32.49,32.51,24753.0,27.0382,27.0714,26.9718,26.9884,24753.0
2019-08-14 12:10:00,32.52,32.64,32.52,32.56,17021.0,26.9967,27.0963,26.9967,27.0299,17021.0
2019-08-14 12:20:00,32.57,32.63,32.55,32.63,13180.0,27.0382,27.088,27.0216,27.088,13180.0
2019-08-14 12:30:00,32.63,32.71,32.54,32.54,20749.0,27.088,27.1545,27.0133,27.0133,20749.0
2019-08-14 12:40:00,32.55,32.56,32.35,32.4,16384.0,27.0216,27.0299,26.8556,26.8971,16384.0
2019-08-14 12:50:00,32.39,32.42,32.32,32.34,13141.0,26.8888,26.9137,26.8307,26.8473,13141.0
2019-08-14 13:00:00,32.33,32.45,32.33,32.44,20632.0,26.839,26.9386,26.839,26.9303,20632.0
2019-08-14 13:10:00,32.45,32.54,32.44,32.47,19989.0,26.9386,27.0133,26.9303,26.9552,19989.0
2019-08-14 13:20:00,32.46,32.75,32.44,32.7,20311.0,26.9469,27.1877,26.9303,27.1462,20311.0
2019-08-14 13:30:00,32.69,32.74,32.65,32.68,14968.0,27.1379,27.1794,27.1046,27.1296,14968.0
2019-08-14 13:40:00,32.71,32.71,32.62,32.62,17735.0,27.1545,27.1545,27.0797,27.0797,17735.0
2019-08-14 13:50:00,32.64,32.66,32.51,32.53,13275.0,27.0963,27.1129,26.9884,27.005,13275.0
2019-08-14 14:00:00,32.56,32.57,32.43,32.51,13897.0,27.0299,27.0382,26.922,26.9884,13897.0
2019-08-14 14:10:00,32.52,32.6,32.5,32.51,16509.0,26.9967,27.0631,26.9801,26.9884,16509.0
2019-08-14 14:20:00,32.5,32.53,32.44,32.51,10727.0,26.9801,27.005,26.9303,26.9884,10727.0
2019-08-14 14:30:00,32.53,32.54,32.38,32.4,14999.0,27.005,27.0133,26.8805,26.8971,14999.0
2019-08-14 14:40:00,32.41,32.5,32.39,32.48,22547.0,26.9054,26.9801,26.8888,26.9635,22547.0
2019-08-14 14:50:00,32.48,32.53,32.46,32.49,16025.0,26.9635,27.005,26.9469,26.9718,16025.0
2019-08-14 15:00:00,32.48,32.59,32.46,32.54,24197.0,26.9635,27.0548,26.9469,27.0133,24197.0
2019-08-14 15:10:00,32.55,32.58,32.46,32.47,25453.0,27.0216,27.0465,26.9469,26.9552,25453.0
2019-08-14 15:20:00,32.46,32.6,32.4,32.56,37563.0,26.9469,27.0631,26.8971,27.0299,37563.0
2019-08-14 15:30:00,32.55,32.55,32.48,32.54,40893.0,27.0216,27.0216,26.9635,27.0133,40893.0
2019-08-14 15:40:00,32.54,32.58,32.45,32.55,56581.0,27.0133,27.0465,26.9386,27.0216,56581.0
2019-08-14 15:50:00,32.54,32.56,32.45,32.48,230001.0,27.0133,27.0299,26.9386,26.9635,230001.0
2019-08-15 09:30:00,32.58,32.76,32.13,32.26,22146.0,27.0465,27.196,26.673,26.7809,22146.0
2019-08-15 09:40:00,32.2,32.21,31.98,32.03,17333.0,26.7311,26.7394,26.5484,26.59,17333.0
2019-08-15 09:50:00,32.05,32.17,31.91,32.17,15862.0,26.6066,26.7062,26.4903,26.7062,15862.0
2019-08-15 10:00:00,32.14,32.16,31.84,31.9,45295.0,26.6813,26.6979,26.4322,26.482,45295.0
2019-08-15 10:10:00,31.87,32.14,31.86,32.04,21614.0,26.4571,26.6813,26.4488,26.5983,21614.0
2019-08-15 10:20:00,32.03,32.14,31.97,31.99,26380.0,26.59,26.6813,26.5401,26.5567,26380.0
2019-08-15 10:30:00,31.95,32.11,31.91,32.02,35675.0,26.5235,26.6564,26.4903,26.5816,35675.0
2019-08-15 10:40:00,32.02,32.06,31.78,31.8,43269.0,26.5816,26.6149,26.3824,26.399,43269.0
2019-08-15 10:50:00,31.8,31.82,31.59,31.64,73240.0,26.399,26.4156,26.2247,26.2662,73240.0
2019-08-15 11:00:00,31.63,31.7,31.59,31.66,56133.0,26.2579,26.316,26.2247,26.2828,56133.0
2019-08-15 11:10:00,31.66,31.74,31.61,31.68,40620.0,26.2828,26.3492,26.2413,26.2994,40620.0
2019-08-15 11:20:00,31.68,31.79,31.66,31.76,39083.0,26.2994,26.3907,26.2828,26.3658,39083.0
2019-08-15 11:30:00,31.79,31.81,31.71,31.75,33700.0,26.3907,26.4073,26.3243,26.3575,33700.0
2019-08-15 11:40:00,31.74,31.82,31.72,31.75,28631.0,26.3492,26.4156,26.3326,26.3575,28631.0
2019-08-15 11:50:00,31.76,31.81,31.68,31.81,20244.0,26.3658,26.4073,26.2994,26.4073,20244.0
2019-08-15 12:00:00,31.8,31.88,31.77,31.77,18484.0,26.399,26.4654,26.3741,26.3741,18484.0
2019-08-15 12:10:00,31.78,31.78,31.69,31.71,12109.0,26.3824,26.3824,26.3077,26.3243,12109.0
2019-08-15 12:20:00,31.72,31.73,31.62,31.63,15796.0,26.3326,26.3409,26.2496,26.2579,15796.0
2019-08-15 12:30:00,31.65,31.7,31.62,31.69,26755.0,26.2745,26.316,26.2496,26.3077,26755.0
2019-08-15 12:40:00,31.69,31.71,31.65,31.67,15255.0,26.3077,26.3243,26.2745,26.2911,15255.0
2019-08-15 12:50:00,31.67,31.7,31.6,31.64,19601.0,26.2911,26.316,26.233,26.2662,19601.0
2019-08-15 13:00:00,31.64,31.69,31.63,31.64,19228.0,26.2662,26.3077,26.2579,26.2662,19228.0
2019-08-15 13:10:00,31.62,31.7,31.5,31.68,33847.0,26.2496,26.316,26.15,26.2994,33847.0
2019-08-15 13:20:00,31.7,31.7,31.57,31.61,22771.0,26.316,26.316,26.2081,26.2413,22771.0
2019-08-15 13:30:00,31.63,31.66,31.57,31.6,20300.0,26.2579,26.2828,26.2081,26.233,20300.0
2019-08-15 13:40:00,31.6,31.69,31.46,31.48,52211.0,26.233,26.3077,26.1168,26.1334,52211.0
2019-08-15 13:50:00,31.49,31.5,31.35,31.36,18746.0,26.1417,26.15,26.0254,26.0337,18746.0
2019-08-15 14:00:00,31.36,31.46,31.29,31.4,55548.0,26.0337,26.1168,25.9756,26.067,55548.0
2019-08-15 14:10:00,31.41,31.46,31.27,31.27,27015.0,26.0753,26.1168,25.959,25.959,27015.0
2019-08-15 14:20:00,31.28,31.34,31.27,31.3,20144.0,25.9673,26.0171,25.959,25.9839,20144.0
2019-08-15 14:30:00,31.3,31.4,31.28,31.39,26681.0,25.9839,26.067,25.9673,26.0586,26681.0
2019-08-15 14:40:00,31.39,31.51,31.38,31.45,31669.0,26.0586,26.1583,26.0503,26.1085,31669.0
2019-08-15 14:50:00,31.45,31.51,31.42,31.46,28321.0,26.1085,26.1583,26.0836,26.1168,28321.0
2019-08-15 15:00:00,31.47,31.56,31.47,31.54,42310.0,26.1251,26.1998,26.1251,26.1832,42310.0
2019-08-15 15:10:00,31.55,31.56,31.49,31.52,42046.0,26.1915,26.1998,26.1417,26.1666,42046.0
2019-08-15 15:20:00,31.53,31.55,31.46,31.48,48904.0,26.1749,26.1915,26.1168,26.1334,48904.0
2019-08-15 15:30:00,31.48,31.62,31.47,31.58,56862.0,26.1334,26.2496,26.1251,26.2164,56862.0
2019-08-15 15:40:00,31.57,31.61,31.47,31.51,89577.0,26.2081,26.2413,26.1251,26.1583,89577.0
2019-08-15 15:50:00,31.51,31.56,31.46,31.47,171389.0,26.1583,26.1998,26.1168,26.1251,171389.0
2019-08-16 09:30:00,31.63,31.94,31.52,31.8,36946.0,26.2579,26.5152,26.1666,26.399,36946.0
2019-08-16 09:40:00,31.76,31.86,31.63,31.72,24835.0,26.3658,26.4488,26.2579,26.3326,24835.0
2019-08-16 09:50:00,31.74,31.82,31.68,31.8,53984.0,26.3492,26.4156,26.2994,26.399,53984.0
2019-08-16 10:00:00,31.8,31.99,31.79,31.86,36581.0,26.399,26.5567,26.3907,26.4488,36581.0
2019-08-16 10:10:00,31.85,31.98,31.84,31.94,24923.0,26.4405,26.5484,26.4322,26.5152,24923.0
2019-08-16 10:20:00,31.93,32.1,31.92,31.95,21138.0,26.5069,26.6481,26.4986,26.5235,21138.0
2019-08-16 10:30:00,31.95,32.08,31.95,32.06,26031.0,26.5235,26.6315,26.5235,26.6149,26031.0
2019-08-16 10:40:00,32.05,32.17,32.03,32.15,23452.0,26.6066,26.7062,26.59,26.6896,23452.0
2019-08-16 10:50:00,32.17,32.19,32.01,32.07,32197.0,26.7062,26.7228,26.5733,26.6232,32197.0
2019-08-16 11:00:00,32.07,32.07,31.9,31.99,25682.0,26.6232,26.6232,26.482,26.5567,25682.0
2019-08-16 11:10:00,31.99,32.1,31.97,32.06,20274.0,26.5567,26.6481,26.5401,26.6149,20274.0
2019-08-16 11:20:00,32.06,32.09,32.03,32.04,13945.0,26.6149,26.6398,26.59,26.5983,13945.0
2019-08-16 11:30:00,32.04,32.16,32.03,32.1,21286.0,26.5983,26.6979,26.59,26.6481,21286.0
2019-08-16 11:40:00,32.08,32.14,32.07,32.13,18920.0,26.6315,26.6813,26.6232,26.673,18920.0
2019-08-16 11:50:00,32.13,32.16,32.09,32.13,17579.0,26.673,26.6979,26.6398,26.673,17579.0
2019-08-16 12:00:00,32.13,32.24,32.11,32.22,16197.0,26.673,26.7643,26.6564,26.7477,16197.0
2019-08-16 12:10:00,32.22,32.26,32.12,32.19,13641.0,26.7477,26.7809,26.6647,26.7228,13641.0
2019-08-16 12:20:00,32.18,32.19,32.1,32.11,16443.0,26.7145,26.7228,26.6481,26.6564,16443.0
2019-08-16 12:30:00,32.09,32.12,32.06,32.11,16560.0,26.6398,26.6647,26.6149,26.6564,16560.0
2019-08-16 12:40:00,32.11,32.13,32.08,32.08,15255.0,26.6564,26.673,26.6315,26.6315,15255.0
2019-08-16 12:50:00,32.09,32.15,32.08,32.15,17812.0,26.6398,26.6896,26.6315,26.6896,17812.0
2019-08-16 13:00:00,32.15,32.16,32.07,32.11,16335.0,26.6896,26.6979,26.6232,26.6564,16335.0
2019-08-16 13:10:00,32.11,32.13,32.08,32.08,13105.0,26.6564,26.673,26.6315,26.6315,13105.0
2019-08-16 13:20:00,32.08,32.1,32.03,32.04,27102.0,26.6315,26.6481,26.59,26.5983,27102.0
2019-08-16 13:30:00,32.04,32.09,32.04,32.08,22758.0,26.5983,26.6398,26.5983,26.6315,22758.0
2019-08-16 13:40:00,32.08,32.2,32.05,32.2,15939.0,26.6315,26.7311,26.6066,26.7311,15939.0
2019-08-16 13:50:00,32.2,32.25,32.2,32.2,13532.0,26.7311,26.7726,26.7311,26.7311,13532.0
2019-08-16 14:00:00,32.19,32.22,32.14,32.15,15043.0,26.7228,26.7477,26.6813,26.6896,15043.0
2019-08-16 14:10:00,32.15,32.18,32.11,32.16,26837.0,26.6896,26.7145,26.6564,26.6979,26837.0
2019-08-16 14:20:00,32.16,32.16,32.1,32.13,17257.0,26.6979,26.6979,26.6481,26.673,17257.0
2019-08-16 14:30:00,32.13,32.16,32.09,32.09,14070.0,26.673,26.6979,26.6398,26.6398,14070.0
2019-08-16 14:40:00,32.1,32.18,32.09,32.16,14062.0,26.6481,26.7145,26.6398,26.6979,14062.0
2019-08-16 14:50:00,32.17,32.18,32.13,32.14,11126.0,26.7062,26.7145,26.673,26.6813,11126.0
2019-08-16 15:00:00,32.13,32.13,32.08,32.1,19816.0,26.673,26.673,26.6315,26.6481,19816.0
2019-08-16 15:10:00,32.11,32.16,32.1,32.13,14873.0,26.6564,26.6979,26.6481,26.673,14873.0
2019-08-16 15:20:00,32.14,32.19,32.11,32.19,19313.0,26.6813,26.7228,26.6564,26.7228,19313.0
2019-08-16 15:30:00,32.19,32.26,32.15,32.26,30430.0,26.7228,26.7809,26.6896,26.7809,30430.0
2019-08-16 15:40:00,32.26,32.27,32.19,32.23,46402.0,26.7809,26.7892,26.7228,26.756,46402.0
2019-08-16 15:50:00,32.23,32.25,32.14,32.18,121854.0,26.756,26.7726,26.6813,26.7145,121854.0
2019-08-19 09:30:00,32.76,33.11,32.52,32.81,46306.0,27.196,27.4865,26.9967,27.2375,46306.0
2019-08-19 09:40:00,32.82,33.06,32.8,33.06,28730.0,27.2458,27.445,27.2292,27.445,28730.0
2019-08-19 09:50:00,33.06,33.27,32.99,33.12,80811.0,27.445,27.6193,27.3869,27.4948,80811.0
2019-08-19 10:00:00,33.13,33.26,33.08,33.22,27407.0,27.5031,27.611,27.4616,27.5778,27407.0
2019-08-19 10:10:00,33.21,33.29,32.94,32.96,39316.0,27.5695,27.6359,27.3454,27.362,39316.0
2019-08-19 10:20:00,32.96,32.97,32.8,32.85,25757.0,27.362,27.3703,27.2292,27.2707,25757.0
2019-08-19 10:30:00,32.85,32.9,32.71,32.9,27481.0,27.2707,27.3122,27.1545,27.3122,27481.0
2019-08-19 10:40:00,32.9,32.9,32.82,32.84,17835.0,27.3122,27.3122,27.2458,27.2624,17835.0
2019-08-19 10:50:00,32.83,33.04,32.82,32.98,24496.0,27.2541,27.4284,27.2458,27.3786,24496.0
2019-08-19 11:00:00,33.0,33.05,32.96,33.0,36644.0,27.3952,27.4367,27.362,27.3952,36644.0
2019-08-19 11:10:00,33.0,33.05,32.95,33.05,26067.0,27.3952,27.4367,27.3537,27.4367,26067.0
2019-08-19 11:20:00,33.03,33.16,33.02,33.14,17346.0,27.4201,27.528,27.4118,27.5114,17346.0
2019-08-19 11:30:00,33.13,33.15,33.05,33.12,19603.0,27.5031,27.5197,27.4367,27.4948,19603.0
2019-08-19 11:40:00,33.12,33.14,33.03,33.05,18206.0,27.4948,27.5114,27.4201,27.4367,18206.0
2019-08-19 11:50:00,33.06,33.09,33.02,33.07,25440.0,27.445,27.4699,27.4118,27.4533,25440.0
2019-08-19 12:00:00,33.06,33.17,33.05,33.15,22724.0,27.445,27.5363,27.4367,27.5197,22724.0
2019-08-19 12:10:00,33.16,33.16,33.1,33.1,18020.0,27.528,27.528,27.4782,27.4782,18020.0
2019-08-19 12:20:00,33.1,33.11,33.05,33.05,13365.0,27.4782,27.4865,27.4367,27.4367,13365.0
2019-08-19 12:30:00,33.06,33.13,33.04,33.11,21013.0,27.445,27.5031,27.4284,27.4865,21013.0
2019-08-19 12:40:00,33.11,33.19,33.11,33.16,15942.0,27.4865,27.5529,27.4865,27.528,15942.0
2019-08-19 12:50:00,33.16,33.17,33.13,33.15,14515.0,27.528,27.5363,27.5031,27.5197,14515.0
2019-08-19 13:00:00,33.14,33.19,33.14,33.16,14524.0,27.5114,27.5529,27.5114,27.528,14524.0
2019-08-19 13:10:00,33.17,33.19,33.14,33.18,10844.0,27.5363,27.5529,27.5114,27.5446,10844.0
2019-08-19 13:20:00,33.19,33.24,33.16,33.2,17803.0,27.5529,27.5944,27.528,27.5612,17803.0
2019-08-19 13:30:00,33.2,33.25,33.2,33.24,16641.0,27.5612,27.6027,27.5612,27.5944,16641.0
2019-08-19 13:40:00,33.25,33.26,33.2,33.21,13092.0,27.6027,27.611,27.5612,27.5695,13092.0
2019-08-19 13:50:00,33.21,33.26,33.21,33.24,21565.0,27.5695,27.611,27.5695,27.5944,21565.0
2019-08-19 14:00:00,33.24,33.36,33.23,33.28,30379.0,27.5944,27.6941,27.5861,27.6276,30379.0
2019-08-19 14:10:00,33.29,33.33,33.28,33.31,23030.0,27.6359,27.6692,27.6276,27.6526,23030.0
2019-08-19 14:20:00,33.3,33.41,33.3,33.32,24835.0,27.6443,27.7356,27.6443,27.6609,24835.0
2019-08-19 14:30:00,33.33,33.35,33.22,33.25,22724.0,27.6692,27.6858,27.5778,27.6027,22724.0
2019-08-19 14:40:00,33.25,33.28,33.24,33.25,17618.0,27.6027,27.6276,27.5944,27.6027,17618.0
2019-08-19 14:50:00,33.26,33.28,33.21,33.27,21915.0,27.611,27.6276,27.5695,27.6193,21915.0
2019-08-19 15:00:00,33.27,33.28,33.18,33.19,27321.0,27.6193,27.6276,27.5446,27.5529,27321.0
2019-08-19 15:10:00,33.19,33.19,33.05,33.07,34268.0,27.5529,27.5529,27.4367,27.4533,34268.0
2019-08-19 15:20:00,33.06,33.12,33.04,33.12,23318.0,27.445,27.4948,27.4284,27.4948,23318.0
2019-08-19 15:30:00,33.12,33.15,33.06,33.1,38706.0,27.4948,27.5197,27.445,27.4782,38706.0
2019-08-19 15:40:00,33.09,33.11,33.02,33.02,54870.0,27.4699,27.4865,27.4118,27.4118,54870.0
2019-08-19 15:50:00,33.02,33.09,32.97,32.98,141908.0,27.4118,27.4699,27.3703,27.3786,141908.0
2019-08-20 09:30:00,32.65,32.96,32.6,32.87,55267.0,27.1046,27.362,27.0631,27.2873,55267.0
2019-08-20 09:40:00,32.83,33.04,32.68,32.68,67323.0,27.2541,27.4284,27.1296,27.1296,67323.0
2019-08-20 09:50:00,32.71,32.84,32.5,32.75,38512.0,27.1545,27.2624,26.9801,27.1877,38512.0
2019-08-20 10:00:00,32.75,32.75,32.45,32.5,34669.0,27.1877,27.1877,26.9386,26.9801,34669.0
2019-08-20 10:10:00,32.49,32.64,32.4,32.52,41703.0,26.9718,27.0963,26.8971,26.9967,41703.0
2019-08-20 10:20:00,32.52,32.58,32.34,32.37,23783.0,26.9967,27.0465,26.8473,26.8722,23783.0
2019-08-20 10:30:00,32.37,32.48,32.36,32.38,44930.0,26.8722,26.9635,26.8639,26.8805,44930.0
2019-08-20 10:40:00,32.38,32.49,32.37,32.44,40805.0,26.8805,26.9718,26.8722,26.9303,40805.0
2019-08-20 10:50:00,32.44,32.68,32.41,32.67,32589.0,26.9303,27.1296,26.9054,27.1213,32589.0
2019-08-20 11:00:00,32.66,32.69,32.52,32.59,38901.0,27.1129,27.1379,26.9967,27.0548,38901.0
2019-08-20 11:10:00,32.59,32.69,32.53,32.68,25827.0,27.0548,27.1379,27.005,27.1296,25827.0
2019-08-20 11:20:00,32.66,32.83,32.64,32.82,20622.0,27.1129,27.2541,27.0963,27.2458,20622.0
2019-08-20 11:30:00,32.81,32.9,32.78,32.81,23445.0,27.2375,27.3122,27.2126,27.2375,23445.0
2019-08-20 11:40:00,32.81,32.84,32.73,32.84,23978.0,27.2375,27.2624,27.1711,27.2624,23978.0
2019-08-20 11:50:00,32.82,32.85,32.75,32.83,32160.0,27.2458,27.2707,27.1877,27.2541,32160.0
2019-08-20 12:00:00,32.84,32.86,32.77,32.8,15084.0,27.2624,27.279,27.2043,27.2292,15084.0
2019-08-20 12:10:00,32.81,32.84,32.78,32.81,20739.0,27.2375,27.2624,27.2126,27.2375,20739.0
2019-08-20 12:20:00,32.81,32.84,32.76,32.78,21580.0,27.2375,27.2624,27.196,27.2126,21580.0
2019-08-20 12:30:00,32.77,32.78,32.7,32.71,17450.0,27.2043,27.2126,27.1462,27.1545,17450.0
2019-08-20 12:40:00,32.71,32.77,32.69,32.76,16164.0,27.1545,27.2043,27.1379,27.196,16164.0
2019-08-20 12:50:00,32.75,32.76,32.69,32.7,19562.0,27.1877,27.196,27.1379,27.1462,19562.0
2019-08-20 13:00:00,32.7,32.8,32.68,32.79,27470.0,27.1462,27.2292,27.1296,27.2209,27470.0
2019-08-20 13:10:00,32.8,32.81,32.74,32.75,17731.0,27.2292,27.2375,27.1794,27.1877,17731.0
2019-08-20 13:20:00,32.75,32.79,32.73,32.74,18283.0,27.1877,27.2209,27.1711,27.1794,18283.0
2019-08-20 13:30:00,32.75,32.75,32.62,32.65,20172.0,27.1877,27.1877,27.0797,27.1046,20172.0
2019-08-20 13:40:00,32.65,32.66,32.59,32.62,31087.0,27.1046,27.1129,27.0548,27.0797,31087.0
2019-08-20 13:50:00,32.63,32.68,32.62,32.66,31061.0,27.088,27.1296,27.0797,27.1129,31061.0
2019-08-20 14:00:00,32.65,32.65,32.33,32.33,344017.0,27.1046,27.1046,26.839,26.839,344017.0
2019-08-20 14:10:00,32.34,32.46,32.3,32.42,66131.0,26.8473,26.9469,26.8141,26.9137,66131.0
2019-08-20 14:20:00,32.44,32.46,32.38,32.39,62437.0,26.9303,26.9469,26.8805,26.8888,62437.0
2019-08-20 14:30:00,32.38,32.42,32.34,32.34,64983.0,26.8805,26.9137,26.8473,26.8473,64983.0
2019-08-20 14:40:00,32.34,32.37,32.31,32.33,44568.0,26.8473,26.8722,26.8224,26.839,44568.0
2019-08-20 14:50:00,32.33,32.4,32.3,32.38,59295.0,26.839,26.8971,26.8141,26.8805,59295.0
2019-08-20 15:00:00,32.37,32.37,32.23,32.27,94845.0,26.8722,26.8722,26.756,26.7892,94845.0
2019-08-20 15:10:00,32.27,32.32,32.26,32.27,55539.0,26.7892,26.8307,26.7809,26.7892,55539.0
2019-08-20 15:20:00,32.28,32.36,32.24,32.3,81928.0,26.7975,26.8639,26.7643,26.8141,81928.0
2019-08-20 15:30:00,32.3,32.3,32.2,32.22,90133.0,26.8141,26.8141,26.7311,26.7477,90133.0
2019-08-20 15:40:00,32.22,32.48,32.18,32.45,99596.0,26.7477,26.9635,26.7145,26.9386,99596.0
2019-08-20 15:50:00,32.45,32.49,32.34,32.38,198962.0,26.9386,26.9718,26.8473,26.8805,198962.0
2019-08-21 09:30:00,32.76,33.13,32.61,32.67,66097.0,27.196,27.5031,27.0714,27.1213,66097.0
2019-08-21 09:40:00,32.69,32.74,32.56,32.68,62099.0,27.1379,27.1794,27.0299,27.1296,62099.0
2019-08-21 09:50:00,32.68,32.79,32.48,32.51,265955.0,27.1296,27.2209,26.9635,26.9884,265955.0
2019-08-21 10:00:00,32.5,32.6,32.44,32.5,85315.0,26.9801,27.0631,26.9303,26.9801,85315.0
2019-08-21 10:10:00,32.51,32.56,32.43,32.46,51881.0,26.9884,27.0299,26.922,26.9469,51881.0
2019-08-21 10:20:00,32.46,32.62,32.37,32.39,101064.0,26.9469,27.0797,26.8722,26.8888,101064.0
2019-08-21 10:30:00,32.39,32.5,32.37,32.45,59987.0,26.8888,26.9801,26.8722,26.9386,59987.0
2019-08-21 10:40:00,32.44,32.51,32.43,32.5,50076.0,26.9303,26.9884,26.922,26.9801,50076.0
2019-08-21 10:50:00,32.49,32.55,32.38,32.52,92883.0,26.9718,27.0216,26.8805,26.9967,92883.0
2019-08-21 11:00:00,32.52,32.71,32.5,32.7,515608.0,26.9967,27.1545,26.9801,27.1462,515608.0
2019-08-21 11:10:00,32.71,32.75,32.55,32.56,98070.0,27.1545,27.1877,27.0216,27.0299,98070.0
2019-08-21 11:20:00,32.57,32.72,32.57,32.72,48596.0,27.0382,27.1628,27.0382,27.1628,48596.0
2019-08-21 11:30:00,32.71,33.21,32.71,33.17,108951.0,27.1545,27.5695,27.1545,27.5363,108951.0
2019-08-21 11:40:00,33.16,33.37,33.11,33.24,88874.0,27.528,27.7024,27.4865,27.5944,88874.0
2019-08-21 11:50:00,33.23,33.3,33.13,33.18,29187.0,27.5861,27.6443,27.5031,27.5446,29187.0
2019-08-21 12:00:00,33.18,33.19,32.9,32.93,47774.0,27.5446,27.5529,27.3122,27.3371,47774.0
2019-08-21 12:10:00,32.92,32.97,32.88,32.94,34665.0,27.3288,27.3703,27.2956,27.3454,34665.0
2019-08-21 12:20:00,32.93,33.01,32.91,32.95,35868.0,27.3371,27.4035,27.3205,27.3537,35868.0
2019-08-21 12:30:00,32.94,32.96,32.83,32.85,35507.0,27.3454,27.362,27.2541,27.2707,35507.0
2019-08-21 12:40:00,32.84,32.84,32.73,32.8,81046.0,27.2624,27.2624,27.1711,27.2292,81046.0
2019-08-21 12:50:00,32.8,32.81,32.6,32.62,105000.0,27.2292,27.2375,27.0631,27.0797,105000.0
2019-08-21 13:00:00,32.62,32.64,32.53,32.57,72513.0,27.0797,27.0963,27.005,27.0382,72513.0
2019-08-21 13:10:00,32.58,32.64,32.56,32.59,20166.0,27.0465,27.0963,27.0299,27.0548,20166.0
2019-08-21 13:20:00,32.6,32.61,32.57,32.6,51243.0,27.0631,27.0714,27.0382,27.0631,51243.0
2019-08-21 13:30:00,32.59,32.6,32.46,32.59,92875.0,27.0548,27.0631,26.9469,27.0548,92875.0
2019-08-21 13:40:00,32.57,32.65,32.57,32.6,30738.0,27.0382,27.1046,27.0382,27.0631,30738.0
2019-08-21 13:50:00,32.59,32.6,32.49,32.52,50068.0,27.0548,27.0631,26.9718,26.9967,50068.0
2019-08-21 14:00:00,32.51,32.94,32.47,32.79,92141.0,26.9884,27.3454,26.9552,27.2209,92141.0
2019-08-21 14:10:00,32.8,32.81,32.68,32.71,154236.0,27.2292,27.2375,27.1296,27.1545,154236.0
2019-08-21 14:20:00,32.71,32.72,32.59,32.7,57343.0,27.1545,27.1628,27.0548,27.1462,57343.0
2019-08-21 14:30:00,32.7,32.75,32.65,32.72,50790.0,27.1462,27.1877,27.1046,27.1628,50790.0
2019-08-21 14:40:00,32.72,32.81,32.7,32.77,44754.0,27.1628,27.2375,27.1462,27.2043,44754.0
2019-08-21 14:50:00,32.77,32.85,32.69,32.79,79228.0,27.2043,27.2707,27.1379,27.2209,79228.0
2019-08-21 15:00:00,32.78,32.83,32.67,32.73,65016.0,27.2126,27.2541,27.1213,27.1711,65016.0
2019-08-21 15:10:00,32.72,32.98,32.71,32.83,133058.0,27.1628,27.3786,27.1545,27.2541,133058.0
2019-08-21 15:20:00,32.83,32.96,32.77,32.82,127660.0,27.2541,27.362,27.2043,27.2458,127660.0
2019-08-21 15:30:00,32.83,32.88,32.77,32.84,118972.0,27.2541,27.2956,27.2043,27.2624,118972.0
2019-08-21 15:40:00,32.84,32.93,32.82,32.92,199186.0,27.2624,27.3371,27.2458,27.3288,199186.0
2019-08-21 15:50:00,32.91,33.08,32.88,32.96,492491.0,27.3205,27.4616,27.2956,27.362,492491.0
2019-08-22 09:30:00,35.97,36.49,34.6,34.79,1702559.0,29.8608,30.2925,28.7235,28.8812,1702559.0
2019-08-22 09:40:00,34.77,35.15,34.13,34.27,1026800.0,28.8646,29.18,28.3333,28.4495,1026800.0
2019-08-22 09:50:00,34.27,35.08,34.18,34.94,830512.0,28.4495,29.1219,28.3748,29.0057,830512.0
2019-08-22 10:00:00,34.96,35.19,34.62,35.11,654975.0,29.0223,29.2132,28.7401,29.1468,654975.0
2019-08-22 10:10:00,35.11,35.32,34.34,34.38,779400.0,29.1468,29.3212,28.5076,28.5408,779400.0
2019-08-22 10:20:00,34.37,36.62,33.88,34.58,865184.0,28.5325,30.4004,28.1257,28.7069,865184.0
2019-08-22 10:30:00,34.59,34.65,34.19,34.2,357829.0,28.7152,28.765,28.3831,28.3914,357829.0
2019-08-22 10:40:00,34.2,34.34,33.83,34.12,275773.0,28.3914,28.5076,28.0842,28.325,275773.0
2019-08-22 10:50:00,34.12,34.14,33.86,34.07,187736.0,28.325,28.3416,28.1091,28.2835,187736.0
2019-08-22 11:00:00,34.06,34.43,34.03,34.38,242218.0,28.2752,28.5823,28.2503,28.5408,242218.0
2019-08-22 11:10:00,34.36,34.55,34.23,34.27,191976.0,28.5242,28.6819,28.4163,28.4495,191976.0
2019-08-22 11:20:00,34.27,34.49,34.22,34.22,142060.0,28.4495,28.6321,28.408,28.408,142060.0
2019-08-22 11:30:00,34.21,34.44,34.1,34.31,142878.0,28.3997,28.5906,28.3084,28.4827,142878.0
2019-08-22 11:40:00,34.31,34.48,34.31,34.47,104677.0,28.4827,28.6238,28.4827,28.6155,104677.0
2019-08-22 11:50:00,34.46,34.48,34.31,34.36,192164.0,28.6072,28.6238,28.4827,28.5242,192164.0
2019-08-22 12:00:00,34.36,34.39,34.19,34.24,160948.0,28.5242,28.5491,28.3831,28.4246,160948.0
2019-08-22 12:10:00,34.24,34.38,34.24,34.27,87958.0,28.4246,28.5408,28.4246,28.4495,87958.0
2019-08-22 12:20:00,34.26,34.29,34.14,34.26,112225.0,28.4412,28.4661,28.3416,28.4412,112225.0
2019-08-22 12:30:00,34.28,34.34,34.13,34.19,86857.0,28.4578,28.5076,28.3333,28.3831,86857.0
2019-08-22 12:40:00,34.19,34.42,34.18,34.29,86073.0,28.3831,28.574,28.3748,28.4661,86073.0
2019-08-22 12:50:00,34.3,34.32,34.1,34.16,91659.0,28.4744,28.491,28.3084,28.3582,91659.0
2019-08-22 13:00:00,34.15,34.4,34.14,34.29,85925.0,28.3499,28.5574,28.3416,28.4661,85925.0
2019-08-22 13:10:00,34.27,34.29,34.12,34.2,136055.0,28.4495,28.4661,28.325,28.3914,136055.0
2019-08-22 13:20:00,34.23,34.29,34.15,34.18,69327.0,28.4163,28.4661,28.3499,28.3748,69327.0
2019-08-22 13:30:00,34.16,34.19,34.03,34.11,161952.0,28.3582,28.3831,28.2503,28.3167,161952.0
2019-08-22 13:40:00,34.09,34.15,34.05,34.1,106764.0,28.3001,28.3499,28.2669,28.3084,106764.0
2019-08-22 13:50:00,34.09,34.11,34.01,34.07,73644.0,28.3001,28.3167,28.2337,28.2835,73644.0
2019-08-22 14:00:00,34.07,34.26,34.05,34.13,226081.0,28.2835,28.4412,28.2669,28.3333,226081.0
2019-08-22 14:10:00,34.12,34.22,34.05,34.17,70958.0,28.325,28.408,28.2669,28.3665,70958.0
2019-08-22 14:20:00,34.16,34.3,34.1,34.19,138269.0,28.3582,28.4744,28.3084,28.3831,138269.0
2019-08-22 14:30:00,34.22,34.22,34.07,34.08,68261.0,28.408,28.408,28.2835,28.2918,68261.0
2019-08-22 14:40:00,34.07,34.12,33.88,33.91,140024.0,28.2835,28.325,28.1257,28.1506,140024.0
2019-08-22 14:50:00,33.91,34.06,33.89,33.98,163227.0,28.1506,28.2752,28.134,28.2088,163227.0
2019-08-22 15:00:00,33.98,34.03,33.84,33.86,148279.0,28.2088,28.2503,28.0925,28.1091,148279.0
2019-08-22 15:10:00,33.87,34.01,33.86,33.91,96386.0,28.1174,28.2337,28.1091,28.1506,96386.0
2019-08-22 15:20:00,33.91,34.04,33.89,33.99,115127.0,28.1506,28.2586,28.134,28.2171,115127.0
2019-08-22 15:30:00,33.98,34.07,33.98,34.05,127109.0,28.2088,28.2835,28.2088,28.2669,127109.0
2019-08-22 15:40:00,34.05,34.09,33.93,34.04,272919.0,28.2669,28.3001,28.1672,28.2586,272919.0
2019-08-22 15:50:00,34.05,34.22,34.04,34.14,640197.0,28.2669,28.408,28.2586,28.3416,640197.0
2019-08-23 09:30:00,33.74,33.89,32.75,32.85,297430.0,28.0095,28.134,27.1877,27.2707,297430.0
2019-08-23 09:40:00,32.87,33.3,32.6,33.26,205805.0,27.2873,27.6443,27.0631,27.611,205805.0
2019-08-23 09:50:00,33.25,33.69,33.15,33.58,179969.0,27.6027,27.968,27.5197,27.8767,179969.0
2019-08-23 10:00:00,33.57,33.8,33.49,33.53,151831.0,27.8684,28.0593,27.802,27.8352,151831.0
2019-08-23 10:10:00,33.53,33.59,33.3,33.38,93952.0,27.8352,27.885,27.6443,27.7107,93952.0
2019-08-23 10:20:00,33.36,33.42,33.18,33.34,124852.0,27.6941,27.7439,27.5446,27.6775,124852.0
2019-08-23 10:30:00,33.34,33.41,33.18,33.23,96319.0,27.6775,27.7356,27.5446,27.5861,96319.0
2019-08-23 10:40:00,33.24,33.28,33.03,33.06,145178.0,27.5944,27.6276,27.4201,27.445,145178.0
2019-08-23 10:50:00,33.07,33.28,33.02,33.2,137316.0,27.4533,27.6276,27.4118,27.5612,137316.0
2019-08-23 11:00:00,33.21,33.21,32.75,32.77,164334.0,27.5695,27.5695,27.1877,27.2043,164334.0
2019-08-23 11:10:00,32.77,32.94,32.6,32.9,110048.0,27.2043,27.3454,27.0631,27.3122,110048.0
2019-08-23 11:20:00,32.89,32.94,32.73,32.76,61839.0,27.3039,27.3454,27.1711,27.196,61839.0
2019-08-23 11:30:00,32.76,32.76,32.53,32.6,107430.0,27.196,27.196,27.005,27.0631,107430.0
2019-08-23 11:40:00,32.59,32.6,32.36,32.38,181557.0,27.0548,27.0631,26.8639,26.8805,181557.0
2019-08-23 11:50:00,32.38,32.67,32.38,32.46,66970.0,26.8805,27.1213,26.8805,26.9469,66970.0
2019-08-23 12:00:00,32.47,32.58,32.36,32.58,44359.0,26.9552,27.0465,26.8639,27.0465,44359.0
2019-08-23 12:10:00,32.59,32.76,32.51,32.6,43217.0,27.0548,27.196,26.9884,27.0631,43217.0
2019-08-23 12:20:00,32.63,32.77,32.56,32.6,35609.0,27.088,27.2043,27.0299,27.0631,35609.0
2019-08-23 12:30:00,32.6,32.75,32.59,32.73,48458.0,27.0631,27.1877,27.0548,27.1711,48458.0
2019-08-23 12:40:00,32.74,32.82,32.62,32.62,53591.0,27.1794,27.2458,27.0797,27.0797,53591.0
2019-08-23 12:50:00,32.63,32.69,32.58,32.6,40209.0,27.088,27.1379,27.0465,27.0631,40209.0
2019-08-23 13:00:00,32.6,32.65,32.55,32.6,27963.0,27.0631,27.1046,27.0216,27.0631,27963.0
2019-08-23 13:10:00,32.63,32.69,32.57,32.58,26325.0,27.088,27.1379,27.0382,27.0465,26325.0
2019-08-23 13:20:00,32.58,32.6,32.54,32.57,40300.0,27.0465,27.0631,27.0133,27.0382,40300.0
2019-08-23 13:30:00,32.57,32.71,32.54,32.71,40739.0,27.0382,27.1545,27.0133,27.1545,40739.0
2019-08-23 13:40:00,32.7,32.75,32.65,32.68,57654.0,27.1462,27.1877,27.1046,27.1296,57654.0
2019-08-23 13:50:00,32.67,32.78,32.67,32.75,46108.0,27.1213,27.2126,27.1213,27.1877,46108.0
2019-08-23 14:00:00,32.74,32.78,32.67,32.71,48415.0,27.1794,27.2126,27.1213,27.1545,48415.0
2019-08-23 14:10:00,32.71,32.78,32.69,32.69,59519.0,27.1545,27.2126,27.1379,27.1379,59519.0
2019-08-23 14:20:00,32.7,32.74,32.6,32.62,41346.0,27.1462,27.1794,27.0631,27.0797,41346.0
2019-08-23 14:30:00,32.62,32.68,32.57,32.57,45357.0,27.0797,27.1296,27.0382,27.0382,45357.0
2019-08-23 14:40:00,32.58,32.59,32.47,32.59,77117.0,27.0465,27.0548,26.9552,27.0548,77117.0
2019-08-23 14:50:00,32.58,32.72,32.57,32.72,39702.0,27.0465,27.1628,27.0382,27.1628,39702.0
2019-08-23 15:00:00,32.71,32.72,32.62,32.69,52045.0,27.1545,27.1628,27.0797,27.1379,52045.0
2019-08-23 15:10:00,32.69,32.71,32.61,32.65,68771.0,27.1379,27.1545,27.0714,27.1046,68771.0
2019-08-23 15:20:00,32.66,32.72,32.6,32.6,63929.0,27.1129,27.1628,27.0631,27.0631,63929.0
2019-08-23 15:30:00,32.6,32.62,32.46,32.54,116217.0,27.0631,27.0797,26.9469,27.0133,116217.0
2019-08-23 15:40:00,32.54,32.64,32.52,32.58,148580.0,27.0133,27.0963,26.9967,27.0465,148580.0
2019-08-23 15:50:00,32.55,32.57,32.34,32.38,314593.0,27.0216,27.0382,26.8473,26.8805,314593.0
2019-08-26 09:30:00,32.62,32.84,32.3,32.47,69193.0,27.0797,27.2624,26.8141,26.9552,69193.0
2019-08-26 09:40:00,32.47,32.52,31.84,31.85,92325.0,26.9552,26.9967,26.4322,26.4405,92325.0
2019-08-26 09:50:00,31.87,32.19,31.87,32.12,131318.0,26.4571,26.7228,26.4571,26.6647,131318.0
2019-08-26 10:00:00,32.13,32.2,31.87,31.92,144448.0,26.673,26.7311,26.4571,26.4986,144448.0
2019-08-26 10:10:00,31.94,32.0,31.81,31.96,102269.0,26.5152,26.565,26.4073,26.5318,102269.0
2019-08-26 10:20:00,31.96,32.28,31.96,32.21,71154.0,26.5318,26.7975,26.5318,26.7394,71154.0
2019-08-26 10:30:00,32.21,32.46,32.18,32.36,95972.0,26.7394,26.9469,26.7145,26.8639,95972.0
2019-08-26 10:40:00,32.36,32.56,32.25,32.56,114269.0,26.8639,27.0299,26.7726,27.0299,114269.0
2019-08-26 10:50:00,32.56,32.58,32.45,32.54,117242.0,27.0299,27.0465,26.9386,27.0133,117242.0
2019-08-26 11:00:00,32.55,32.72,32.53,32.68,107966.0,27.0216,27.1628,27.005,27.1296,107966.0
2019-08-26 11:10:00,32.67,32.75,32.58,32.6,76001.0,27.1213,27.1877,27.0465,27.0631,76001.0
2019-08-26 11:20:00,32.59,32.68,32.53,32.56,60498.0,27.0548,27.1296,27.005,27.0299,60498.0
2019-08-26 11:30:00,32.57,32.69,32.55,32.65,41818.0,27.0382,27.1379,27.0216,27.1046,41818.0
2019-08-26 11:40:00,32.64,32.66,32.57,32.62,63093.0,27.0963,27.1129,27.0382,27.0797,63093.0
2019-08-26 11:50:00,32.62,32.68,32.61,32.64,46624.0,27.0797,27.1296,27.0714,27.0963,46624.0
2019-08-26 12:00:00,32.64,32.84,32.61,32.79,82872.0,27.0963,27.2624,27.0714,27.2209,82872.0
2019-08-26 12:10:00,32.79,32.88,32.79,32.83,84019.0,27.2209,27.2956,27.2209,27.2541,84019.0
2019-08-26 12:20:00,32.83,32.98,32.81,32.89,47915.0,27.2541,27.3786,27.2375,27.3039,47915.0
2019-08-26 12:30:00,32.9,32.93,32.86,32.91,22666.0,27.3122,27.3371,27.279,27.3205,22666.0
2019-08-26 12:40:00,32.9,32.96,32.86,32.94,37287.0,27.3122,27.362,27.279,27.3454,37287.0
2019-08-26 12:50:00,32.94,33.28,32.92,33.23,182152.0,27.3454,27.6276,27.3288,27.5861,182152.0
2019-08-26 13:00:00,33.23,33.28,33.13,33.27,133684.0,27.5861,27.6276,27.5031,27.6193,133684.0
2019-08-26 13:10:00,33.27,33.35,33.24,33.35,58564.0,27.6193,27.6858,27.5944,27.6858,58564.0
2019-08-26 13:20:00,33.36,33.4,33.25,33.32,64317.0,27.6941,27.7273,27.6027,27.6609,64317.0
2019-08-26 13:30:00,33.31,33.51,33.29,33.49,122463.0,27.6526,27.8186,27.6359,27.802,122463.0
2019-08-26 13:40:00,33.49,33.52,33.33,33.48,94707.0,27.802,27.8269,27.6692,27.7937,94707.0
2019-08-26 13:50:00,33.47,33.59,33.43,33.58,87960.0,27.7854,27.885,27.7522,27.8767,87960.0
2019-08-26 14:00:00,33.58,33.68,33.48,33.67,95718.0,27.8767,27.9597,27.7937,27.9514,95718.0
2019-08-26 14:10:00,33.68,33.77,33.63,33.67,80891.0,27.9597,28.0344,27.9182,27.9514,80891.0
2019-08-26 14:20:00,33.67,33.78,33.66,33.75,76144.0,27.9514,28.0427,27.9431,28.0178,76144.0
2019-08-26 14:30:00,33.75,33.85,33.69,33.81,105914.0,28.0178,28.1008,27.968,28.0676,105914.0
2019-08-26 14:40:00,33.82,33.9,33.76,33.8,65424.0,28.0759,28.1423,28.0261,28.0593,65424.0
2019-08-26 14:50:00,33.79,33.88,33.72,33.88,59403.0,28.051,28.1257,27.9929,28.1257,59403.0
2019-08-26 15:00:00,33.89,33.96,33.84,33.88,126105.0,28.134,28.1922,28.0925,28.1257,126105.0
2019-08-26 15:10:00,33.88,34.05,33.87,33.93,124844.0,28.1257,28.2669,28.1174,28.1672,124844.0
2019-08-26 15:20:00,33.92,34.03,33.92,33.96,84314.0,28.1589,28.2503,28.1589,28.1922,84314.0
2019-08-26 15:30:00,33.97,34.1,33.96,33.97,183665.0,28.2005,28.3084,28.1922,28.2005,183665.0
2019-08-26 15:40:00,33.97,34.03,33.94,33.98,175138.0,28.2005,28.2503,28.1756,28.2088,175138.0
2019-08-26 15:50:00,33.98,34.04,33.95,34.03,314510.0,28.2088,28.2586,28.1839,28.2503,314510.0
2019-08-27 09:30:00,34.16,34.29,33.59,33.79,55238.0,28.3582,28.4661,27.885,28.051,55238.0
2019-08-27 09:40:00,33.8,33.85,33.61,33.83,39233.0,28.0593,28.1008,27.9016,28.0842,39233.0
2019-08-27 09:50:00,33.83,34.11,33.73,34.02,66223.0,28.0842,28.3167,28.0012,28.242,66223.0
2019-08-27 10:00:00,34.03,34.08,33.85,34.08,69974.0,28.2503,28.2918,28.1008,28.2918,69974.0
2019-08-27 10:10:00,34.07,34.12,33.97,34.12,45315.0,28.2835,28.325,28.2005,28.325,45315.0
2019-08-27 10:20:00,34.12,34.22,34.09,34.22,110051.0,28.325,28.408,28.3001,28.408,110051.0
2019-08-27 10:30:00,34.2,34.3,34.17,34.22,136762.0,28.3914,28.4744,28.3665,28.408,136762.0
2019-08-27 10:40:00,34.23,34.25,34.12,34.16,65629.0,28.4163,28.4329,28.325,28.3582,65629.0
2019-08-27 10:50:00,34.18,34.33,34.18,34.29,49896.0,28.3748,28.4993,28.3748,28.4661,49896.0
2019-08-27 11:00:00,34.28,34.39,34.27,34.37,52325.0,28.4578,28.5491,28.4495,28.5325,52325.0
2019-08-27 11:10:00,34.37,34.44,34.26,34.27,96878.0,28.5325,28.5906,28.4412,28.4495,96878.0
2019-08-27 11:20:00,34.27,34.32,34.02,34.06,118742.0,28.4495,28.491,28.242,28.2752,118742.0
2019-08-27 11:30:00,34.05,34.11,34.04,34.09,48549.0,28.2669,28.3167,28.2586,28.3001,48549.0
2019-08-27 11:40:00,34.08,34.22,34.07,34.21,38550.0,28.2918,28.408,28.2835,28.3997,38550.0
2019-08-27 11:50:00,34.2,34.21,34.14,34.18,55357.0,28.3914,28.3997,28.3416,28.3748,55357.0
2019-08-27 12:00:00,34.18,34.27,34.14,34.18,49628.0,28.3748,28.4495,28.3416,28.3748,49628.0
2019-08-27 12:10:00,34.17,34.21,34.05,34.08,76737.0,28.3665,28.3997,28.2669,28.2918,76737.0
2019-08-27 12:20:00,34.08,34.13,34.04,34.06,39816.0,28.2918,28.3333,28.2586,28.2752,39816.0
2019-08-27 12:30:00,34.05,34.13,34.0,34.05,57423.0,28.2669,28.3333,28.2254,28.2669,57423.0
2019-08-27 12:40:00,34.05,34.09,34.04,34.07,56718.0,28.2669,28.3001,28.2586,28.2835,56718.0
2019-08-27 12:50:00,34.07,34.1,33.91,33.91,59103.0,28.2835,28.3084,28.1506,28.1506,59103.0
2019-08-27 13:00:00,33.91,33.97,33.89,33.95,34128.0,28.1506,28.2005,28.134,28.1839,34128.0
2019-08-27 13:10:00,33.95,33.97,33.82,33.86,56259.0,28.1839,28.2005,28.0759,28.1091,56259.0
2019-08-27 13:20:00,33.85,33.96,33.83,33.93,67383.0,28.1008,28.1922,28.0842,28.1672,67383.0
2019-08-27 13:30:00,33.93,34.13,33.9,34.06,68960.0,28.1672,28.3333,28.1423,28.2752,68960.0
2019-08-27 13:40:00,34.05,34.1,34.0,34.01,64170.0,28.2669,28.3084,28.2254,28.2337,64170.0
2019-08-27 13:50:00,34.02,34.06,33.96,34.03,34476.0,28.242,28.2752,28.1922,28.2503,34476.0
2019-08-27 14:00:00,34.02,34.09,34.02,34.02,44594.0,28.242,28.3001,28.242,28.242,44594.0
2019-08-27 14:10:00,34.02,34.05,33.99,34.01,36899.0,28.242,28.2669,28.2171,28.2337,36899.0
2019-08-27 14:20:00,34.01,34.05,33.98,34.02,36758.0,28.2337,28.2669,28.2088,28.242,36758.0
2019-08-27 14:30:00,34.02,34.03,33.9,33.97,56991.0,28.242,28.2503,28.1423,28.2005,56991.0
2019-08-27 14:40:00,33.98,34.07,33.96,34.02,52508.0,28.2088,28.2835,28.1922,28.242,52508.0
2019-08-27 14:50:00,34.02,34.05,33.98,34.0,51490.0,28.242,28.2669,28.2088,28.2254,51490.0
2019-08-27 15:00:00,34.01,34.11,34.0,34.02,75308.0,28.2337,28.3167,28.2254,28.242,75308.0
2019-08-27 15:10:00,34.02,34.02,33.9,33.94,78277.0,28.242,28.242,28.1423,28.1756,78277.0
2019-08-27 15:20:00,33.94,33.95,33.89,33.91,80352.0,28.1756,28.1839,28.134,28.1506,80352.0
2019-08-27 15:30:00,33.91,33.99,33.9,33.96,118506.0,28.1506,28.2171,28.1423,28.1922,118506.0
2019-08-27 15:40:00,33.97,34.07,33.96,34.02,158025.0,28.2005,28.2835,28.1922,28.242,158025.0
2019-08-27 15:50:00,34.03,34.03,33.81,33.82,311681.0,28.2503,28.2503,28.0676,28.0759,311681.0
2019-08-28 09:30:00,33.71,34.0,33.5,33.97,64676.0,27.9846,28.2254,27.8103,28.2005,64676.0
2019-08-28 09:40:00,34.02,34.32,34.0,34.18,39521.0,28.242,28.491,28.2254,28.3748,39521.0
2019-08-28 09:50:00,34.18,34.36,34.1,34.33,83927.0,28.3748,28.5242,28.3084,28.4993,83927.0
2019-08-28 10:00:00,34.32,34.32,33.97,33.99,53803.0,28.491,28.491,28.2005,28.2171,53803.0
2019-08-28 10:10:00,33.99,34.01,33.56,33.65,38757.0,28.2171,28.2337,27.8601,27.9348,38757.0
2019-08-28 10:20:00,33.61,33.86,33.57,33.78,41435.0,27.9016,28.1091,27.8684,28.0427,41435.0
2019-08-28 10:30:00,33.79,34.01,33.77,33.94,41809.0,28.051,28.2337,28.0344,28.1756,41809.0
2019-08-28 10:40:00,33.94,34.4,33.94,34.39,71389.0,28.1756,28.5574,28.1756,28.5491,71389.0
2019-08-28 10:50:00,34.38,34.58,34.35,34.42,126771.0,28.5408,28.7069,28.5159,28.574,126771.0
2019-08-28 11:00:00,34.44,34.46,34.14,34.27,32752.0,28.5906,28.6072,28.3416,28.4495,32752.0
2019-08-28 11:10:00,34.29,34.33,34.12,34.16,30211.0,28.4661,28.4993,28.325,28.3582,30211.0
2019-08-28 11:20:00,34.16,34.37,34.15,34.29,49033.0,28.3582,28.5325,28.3499,28.4661,49033.0
2019-08-28 11:30:00,34.28,34.35,34.24,34.26,29116.0,28.4578,28.5159,28.4246,28.4412,29116.0
2019-08-28 11:40:00,34.25,34.34,34.22,34.32,20505.0,28.4329,28.5076,28.408,28.491,20505.0
2019-08-28 11:50:00,34.35,34.36,34.2,34.21,30465.0,28.5159,28.5242,28.3914,28.3997,30465.0
2019-08-28 12:00:00,34.22,34.33,34.21,34.29,17457.0,28.408,28.4993,28.3997,28.4661,17457.0
2019-08-28 12:10:00,34.28,34.33,34.23,34.26,18308.0,28.4578,28.4993,28.4163,28.4412,18308.0
2019-08-28 12:20:00,34.26,34.28,34.24,34.25,22188.0,28.4412,28.4578,28.4246,28.4329,22188.0
2019-08-28 12:30:00,34.25,34.38,34.24,34.32,17724.0,28.4329,28.5408,28.4246,28.491,17724.0
2019-08-28 12:40:00,34.32,34.35,34.28,34.3,11911.0,28.491,28.5159,28.4578,28.4744,11911.0
2019-08-28 12:50:00,34.3,34.31,34.27,34.28,15659.0,28.4744,28.4827,28.4495,28.4578,15659.0
2019-08-28 13:00:00,34.28,34.35,34.24,34.31,14787.0,28.4578,28.5159,28.4246,28.4827,14787.0
2019-08-28 13:10:00,34.31,34.34,34.23,34.34,22981.0,28.4827,28.5076,28.4163,28.5076,22981.0
2019-08-28 13:20:00,34.32,34.39,34.32,34.33,16685.0,28.491,28.5491,28.491,28.4993,16685.0
2019-08-28 13:30:00,34.3,34.43,34.3,34.39,30096.0,28.4744,28.5823,28.4744,28.5491,30096.0
2019-08-28 13:40:00,34.37,34.48,34.37,34.45,41894.0,28.5325,28.6238,28.5325,28.5989,41894.0
2019-08-28 13:50:00,34.45,34.55,34.44,34.52,39412.0,28.5989,28.6819,28.5906,28.657,39412.0
2019-08-28 14:00:00,34.52,34.56,34.44,34.45,33143.0,28.657,28.6902,28.5906,28.5989,33143.0
2019-08-28 14:10:00,34.46,34.51,34.41,34.41,26590.0,28.6072,28.6487,28.5657,28.5657,26590.0
2019-08-28 14:20:00,34.41,34.43,34.34,34.34,22563.0,28.5657,28.5823,28.5076,28.5076,22563.0
2019-08-28 14:30:00,34.35,34.4,34.34,34.38,24252.0,28.5159,28.5574,28.5076,28.5408,24252.0
2019-08-28 14:40:00,34.37,34.39,34.31,34.34,23365.0,28.5325,28.5491,28.4827,28.5076,23365.0
2019-08-28 14:50:00,34.35,34.41,34.35,34.39,19403.0,28.5159,28.5657,28.5159,28.5491,19403.0
2019-08-28 15:00:00,34.38,34.42,34.3,34.31,28642.0,28.5408,28.574,28.4744,28.4827,28642.0
2019-08-28 15:10:00,34.31,34.35,34.28,34.29,33975.0,28.4827,28.5159,28.4578,28.4661,33975.0
2019-08-28 15:20:00,34.29,34.3,34.16,34.19,31326.0,28.4661,28.4744,28.3582,28.3831,31326.0
2019-08-28 15:30:00,34.18,34.27,34.16,34.2,82364.0,28.3748,28.4495,28.3582,28.3914,82364.0
2019-08-28 15:40:00,34.19,34.28,34.19,34.26,97702.0,28.3831,28.4578,28.3831,28.4412,97702.0
2019-08-28 15:50:00,34.27,34.33,34.21,34.25,202366.0,28.4495,28.4993,28.3997,28.4329,202366.0
2019-08-29 09:30:00,34.58,34.88,34.52,34.83,103528.0,28.7069,28.9559,28.657,28.9144,103528.0
2019-08-29 09:40:00,34.83,34.84,34.67,34.68,82891.0,28.9144,28.9227,28.7816,28.7899,82891.0
2019-08-29 09:50:00,34.68,34.68,34.42,34.42,38876.0,28.7899,28.7899,28.574,28.574,38876.0
2019-08-29 10:00:00,34.39,34.5,34.33,34.44,44235.0,28.5491,28.6404,28.4993,28.5906,44235.0
2019-08-29 10:10:00,34.43,34.47,34.32,34.4,26544.0,28.5823,28.6155,28.491,28.5574,26544.0
2019-08-29 10:20:00,34.39,34.41,34.21,34.22,26105.0,28.5491,28.5657,28.3997,28.408,26105.0
2019-08-29 10:30:00,34.2,34.26,34.07,34.25,46510.0,28.3914,28.4412,28.2835,28.4329,46510.0
2019-08-29 10:40:00,34.25,34.29,34.21,34.27,14189.0,28.4329,28.4661,28.3997,28.4495,14189.0
2019-08-29 10:50:00,34.26,34.35,34.21,34.33,22271.0,28.4412,28.5159,28.3997,28.4993,22271.0
2019-08-29 11:00:00,34.34,34.37,34.29,34.33,25518.0,28.5076,28.5325,28.4661,28.4993,25518.0
2019-08-29 11:10:00,34.34,34.41,34.29,34.4,86786.0,28.5076,28.5657,28.4661,28.5574,86786.0
2019-08-29 11:20:00,34.4,34.47,34.35,34.38,53612.0,28.5574,28.6155,28.5159,28.5408,53612.0
2019-08-29 11:30:00,34.38,34.38,34.27,34.29,20247.0,28.5408,28.5408,28.4495,28.4661,20247.0
2019-08-29 11:40:00,34.29,34.4,34.27,34.39,15409.0,28.4661,28.5574,28.4495,28.5491,15409.0
2019-08-29 11:50:00,34.38,34.38,34.31,34.31,17113.0,28.5408,28.5408,28.4827,28.4827,17113.0
2019-08-29 12:00:00,34.32,34.37,34.29,34.37,18910.0,28.491,28.5325,28.4661,28.5325,18910.0
2019-08-29 12:10:00,34.37,34.41,34.34,34.4,24228.0,28.5325,28.5657,28.5076,28.5574,24228.0
2019-08-29 12:20:00,34.4,34.41,34.34,34.34,39091.0,28.5574,28.5657,28.5076,28.5076,39091.0
2019-08-29 12:30:00,34.34,34.35,34.2,34.24,32633.0,28.5076,28.5159,28.3914,28.4246,32633.0
2019-08-29 12:40:00,34.24,34.31,34.23,34.31,25910.0,28.4246,28.4827,28.4163,28.4827,25910.0
2019-08-29 12:50:00,34.31,34.4,34.29,34.38,94886.0,28.4827,28.5574,28.4661,28.5408,94886.0
2019-08-29 13:00:00,34.38,34.56,34.38,34.54,29581.0,28.5408,28.6902,28.5408,28.6736,29581.0
2019-08-29 13:10:00,34.55,34.64,34.54,34.63,19104.0,28.6819,28.7567,28.6736,28.7484,19104.0
2019-08-29 13:20:00,34.63,34.68,34.59,34.63,26102.0,28.7484,28.7899,28.7152,28.7484,26102.0
2019-08-29 13:30:00,34.63,34.66,34.59,34.6,18923.0,28.7484,28.7733,28.7152,28.7235,18923.0
2019-08-29 13:40:00,34.6,34.65,34.58,34.65,15632.0,28.7235,28.765,28.7069,28.765,15632.0
2019-08-29 13:50:00,34.65,34.67,34.55,34.57,17068.0,28.765,28.7816,28.6819,28.6986,17068.0
2019-08-29 14:00:00,34.57,34.64,34.56,34.63,17935.0,28.6986,28.7567,28.6902,28.7484,17935.0
2019-08-29 14:10:00,34.63,34.64,34.54,34.54,24035.0,28.7484,28.7567,28.6736,28.6736,24035.0
2019-08-29 14:20:00,34.55,34.66,34.54,34.63,21096.0,28.6819,28.7733,28.6736,28.7484,21096.0
2019-08-29 14:30:00,34.62,34.68,34.6,34.66,21119.0,28.7401,28.7899,28.7235,28.7733,21119.0
2019-08-29 14:40:00,34.68,34.69,34.59,34.64,22035.0,28.7899,28.7982,28.7152,28.7567,22035.0
2019-08-29 14:50:00,34.64,34.7,34.63,34.65,18771.0,28.7567,28.8065,28.7484,28.765,18771.0
2019-08-29 15:00:00,34.62,34.64,34.56,34.63,26384.0,28.7401,28.7567,28.6902,28.7484,26384.0
2019-08-29 15:10:00,34.64,34.66,34.62,34.65,24310.0,28.7567,28.7733,28.7401,28.765,24310.0
2019-08-29 15:20:00,34.65,34.68,34.59,34.63,46088.0,28.765,28.7899,28.7152,28.7484,46088.0
2019-08-29 15:30:00,34.64,34.71,34.63,34.7,67108.0,28.7567,28.8148,28.7484,28.8065,67108.0
2019-08-29 15:40:00,34.69,34.71,34.63,34.69,83563.0,28.7982,28.8148,28.7484,28.7982,83563.0
2019-08-29 15:50:00,34.69,34.69,34.62,34.66,265288.0,28.7982,28.7982,28.7401,28.7733,265288.0
2019-08-30 09:30:00,34.74,34.91,34.36,34.7,35044.0,28.8397,28.9808,28.5242,28.8065,35044.0
2019-08-30 09:40:00,34.63,34.73,34.57,34.68,11740.0,28.7484,28.8314,28.6986,28.7899,11740.0
2019-08-30 09:50:00,34.67,34.74,34.53,34.72,31460.0,28.7816,28.8397,28.6653,28.8231,31460.0
2019-08-30 10:00:00,34.71,34.82,34.71,34.82,27921.0,28.8148,28.9061,28.8148,28.9061,27921.0
2019-08-30 10:10:00,34.82,34.82,34.51,34.53,97924.0,28.9061,28.9061,28.6487,28.6653,97924.0
2019-08-30 10:20:00,34.53,34.55,34.34,34.37,74903.0,28.6653,28.6819,28.5076,28.5325,74903.0
2019-08-30 10:30:00,34.36,34.53,34.35,34.42,48464.0,28.5242,28.6653,28.5159,28.574,48464.0
2019-08-30 10:40:00,34.39,34.46,34.33,34.34,38777.0,28.5491,28.6072,28.4993,28.5076,38777.0
2019-08-30 10:50:00,34.34,34.35,34.25,34.29,38133.0,28.5076,28.5159,28.4329,28.4661,38133.0
2019-08-30 11:00:00,34.29,34.39,34.25,34.39,39630.0,28.4661,28.5491,28.4329,28.5491,39630.0
2019-08-30 11:10:00,34.38,34.41,34.3,34.38,30733.0,28.5408,28.5657,28.4744,28.5408,30733.0
2019-08-30 11:20:00,34.38,34.45,34.33,34.45,59381.0,28.5408,28.5989,28.4993,28.5989,59381.0
2019-08-30 11:30:00,34.44,34.5,34.32,34.34,42269.0,28.5906,28.6404,28.491,28.5076,42269.0
2019-08-30 11:40:00,34.34,34.46,34.32,34.42,40812.0,28.5076,28.6072,28.491,28.574,40812.0
2019-08-30 11:50:00,34.42,34.42,34.34,34.39,15642.0,28.574,28.574,28.5076,28.5491,15642.0
2019-08-30 12:00:00,34.39,34.41,34.33,34.33,15467.0,28.5491,28.5657,28.4993,28.4993,15467.0
2019-08-30 12:10:00,34.32,34.38,34.31,34.35,23270.0,28.491,28.5408,28.4827,28.5159,23270.0
2019-08-30 12:20:00,34.34,34.41,34.32,34.38,21723.0,28.5076,28.5657,28.491,28.5408,21723.0
2019-08-30 12:30:00,34.36,34.38,34.29,34.37,22994.0,28.5242,28.5408,28.4661,28.5325,22994.0
2019-08-30 12:40:00,34.36,34.46,34.35,34.43,21597.0,28.5242,28.6072,28.5159,28.5823,21597.0
2019-08-30 12:50:00,34.42,34.48,34.39,34.41,15913.0,28.574,28.6238,28.5491,28.5657,15913.0
2019-08-30 13:00:00,34.41,34.47,34.39,34.47,25466.0,28.5657,28.6155,28.5491,28.6155,25466.0
2019-08-30 13:10:00,34.46,34.53,34.45,34.53,28756.0,28.6072,28.6653,28.5989,28.6653,28756.0
2019-08-30 13:20:00,34.53,34.54,34.43,34.46,24683.0,28.6653,28.6736,28.5823,28.6072,24683.0
2019-08-30 13:30:00,34.46,34.47,34.39,34.41,35863.0,28.6072,28.6155,28.5491,28.5657,35863.0
2019-08-30 13:40:00,34.41,34.42,34.3,34.32,28825.0,28.5657,28.574,28.4744,28.491,28825.0
2019-08-30 13:50:00,34.31,34.31,34.25,34.27,24982.0,28.4827,28.4827,28.4329,28.4495,24982.0
2019-08-30 14:00:00,34.28,34.29,34.25,34.29,29377.0,28.4578,28.4661,28.4329,28.4661,29377.0
2019-08-30 14:10:00,34.29,34.29,34.24,34.27,40476.0,28.4661,28.4661,28.4246,28.4495,40476.0
2019-08-30 14:20:00,34.26,34.27,34.19,34.19,60272.0,28.4412,28.4495,28.3831,28.3831,60272.0
2019-08-30 14:30:00,34.19,34.21,34.15,34.19,47220.0,28.3831,28.3997,28.3499,28.3831,47220.0
2019-08-30 14:40:00,34.19,34.19,34.05,34.1,97821.0,28.3831,28.3831,28.2669,28.3084,97821.0
2019-08-30 14:50:00,34.09,34.1,33.97,33.98,29895.0,28.3001,28.3084,28.2005,28.2088,29895.0
2019-08-30 15:00:00,33.98,34.05,33.97,34.05,36333.0,28.2088,28.2669,28.2005,28.2669,36333.0
2019-08-30 15:10:00,34.04,34.15,34.04,34.1,49926.0,28.2586,28.3499,28.2586,28.3084,49926.0
2019-08-30 15:20:00,34.09,34.15,34.07,34.14,39186.0,28.3001,28.3499,28.2835,28.3416,39186.0
2019-08-30 15:30:00,34.14,34.19,34.14,34.16,68146.0,28.3416,28.3831,28.3416,28.3582,68146.0
2019-08-30 15:40:00,34.16,34.18,34.13,34.16,115809.0,28.3582,28.3748,28.3333,28.3582,115809.0
2019-08-30 15:50:00,34.16,34.21,34.0,34.05,357532.0,28.3582,28.3997,28.2254,28.2669,357532.0
2019-09-03 09:30:00,33.73,33.98,33.43,33.91,75481.0,28.0012,28.2088,27.7522,28.1506,75481.0
2019-09-03 09:40:00,33.96,34.28,33.9,34.19,61637.0,28.1922,28.4578,28.1423,28.3831,61637.0
2019-09-03 09:50:00,34.18,34.25,33.96,34.02,15659.0,28.3748,28.4329,28.1922,28.242,15659.0
2019-09-03 10:00:00,34.0,34.0,33.65,33.91,42273.0,28.2254,28.2254,27.9348,28.1506,42273.0
2019-09-03 10:10:00,33.89,34.0,33.84,33.91,66890.0,28.134,28.2254,28.0925,28.1506,66890.0
2019-09-03 10:20:00,33.91,34.11,33.91,33.96,25439.0,28.1506,28.3167,28.1506,28.1922,25439.0
2019-09-03 10:30:00,33.98,34.01,33.85,33.94,28036.0,28.2088,28.2337,28.1008,28.1756,28036.0
2019-09-03 10:40:00,33.93,34.11,33.66,33.73,28096.0,28.1672,28.3167,27.9431,28.0012,28096.0
2019-09-03 10:50:00,33.73,33.87,33.73,33.79,14550.0,28.0012,28.1174,28.0012,28.051,14550.0
2019-09-03 11:00:00,33.8,33.86,33.74,33.83,26471.0,28.0593,28.1091,28.0095,28.0842,26471.0
2019-09-03 11:10:00,33.81,33.81,33.66,33.72,17788.0,28.0676,28.0676,27.9431,27.9929,17788.0
2019-09-03 11:20:00,33.72,33.8,33.72,33.74,16237.0,27.9929,28.0593,27.9929,28.0095,16237.0
2019-09-03 11:30:00,33.75,33.84,33.7,33.83,29282.0,28.0178,28.0925,27.9763,28.0842,29282.0
2019-09-03 11:40:00,33.83,33.85,33.75,33.75,18637.0,28.0842,28.1008,28.0178,28.0178,18637.0
2019-09-03 11:50:00,33.74,33.8,33.7,33.77,30717.0,28.0095,28.0593,27.9763,28.0344,30717.0
2019-09-03 12:00:00,33.76,33.91,33.73,33.89,31600.0,28.0261,28.1506,28.0012,28.134,31600.0
2019-09-03 12:10:00,33.89,33.95,33.82,33.94,79734.0,28.134,28.1839,28.0759,28.1756,79734.0
2019-09-03 12:20:00,33.95,33.95,33.78,33.78,54966.0,28.1839,28.1839,28.0427,28.0427,54966.0
2019-09-03 12:30:00,33.78,33.79,33.63,33.66,24169.0,28.0427,28.051,27.9182,27.9431,24169.0
2019-09-03 12:40:00,33.66,33.67,33.54,33.6,19676.0,27.9431,27.9514,27.8435,27.8933,19676.0
2019-09-03 12:50:00,33.6,33.61,33.51,33.57,14344.0,27.8933,27.9016,27.8186,27.8684,14344.0
2019-09-03 13:00:00,33.58,33.7,33.57,33.61,33198.0,27.8767,27.9763,27.8684,27.9016,33198.0
2019-09-03 13:10:00,33.62,33.65,33.59,33.63,10927.0,27.9099,27.9348,27.885,27.9182,10927.0
2019-09-03 13:20:00,33.63,33.68,33.59,33.59,14278.0,27.9182,27.9597,27.885,27.885,14278.0
2019-09-03 13:30:00,33.6,33.63,33.57,33.63,16569.0,27.8933,27.9182,27.8684,27.9182,16569.0
2019-09-03 13:40:00,33.62,33.66,33.51,33.66,28767.0,27.9099,27.9431,27.8186,27.9431,28767.0
2019-09-03 13:50:00,33.65,33.66,33.53,33.64,29695.0,27.9348,27.9431,27.8352,27.9265,29695.0
2019-09-03 14:00:00,33.63,33.71,33.61,33.68,29128.0,27.9182,27.9846,27.9016,27.9597,29128.0
2019-09-03 14:10:00,33.67,33.75,33.66,33.72,16435.0,27.9514,28.0178,27.9431,27.9929,16435.0
2019-09-03 14:20:00,33.72,33.75,33.68,33.74,17104.0,27.9929,28.0178,27.9597,28.0095,17104.0
2019-09-03 14:30:00,33.73,33.79,33.73,33.76,29042.0,28.0012,28.051,28.0012,28.0261,29042.0
2019-09-03 14:40:00,33.76,33.77,33.7,33.73,27449.0,28.0261,28.0344,27.9763,28.0012,27449.0
2019-09-03 14:50:00,33.73,33.74,33.7,33.73,26964.0,28.0012,28.0095,27.9763,28.0012,26964.0
2019-09-03 15:00:00,33.73,33.82,33.67,33.82,209574.0,28.0012,28.0759,27.9514,28.0759,209574.0
2019-09-03 15:10:00,33.82,33.89,33.79,33.86,32327.0,28.0759,28.134,28.051,28.1091,32327.0
2019-09-03 15:20:00,33.85,33.91,33.83,33.88,41858.0,28.1008,28.1506,28.0842,28.1257,41858.0
2019-09-03 15:30:00,33.88,33.99,33.87,33.93,67271.0,28.1257,28.2171,28.1174,28.1672,67271.0
2019-09-03 15:40:00,33.93,34.02,33.92,33.95,88738.0,28.1672,28.242,28.1589,28.1839,88738.0
2019-09-03 15:50:00,33.95,33.99,33.9,33.91,213161.0,28.1839,28.2171,28.1423,28.1506,213161.0
2019-09-04 09:30:00,34.28,34.5,34.13,34.16,28011.0,28.4578,28.6404,28.3333,28.3582,28011.0
2019-09-04 09:40:00,34.2,34.49,34.17,34.18,20561.0,28.3914,28.6321,28.3665,28.3748,20561.0
2019-09-04 09:50:00,34.18,34.18,33.97,34.13,30916.0,28.3748,28.3748,28.2005,28.3333,30916.0
2019-09-04 10:00:00,34.13,34.38,34.1,34.35,64424.0,28.3333,28.5408,28.3084,28.5159,64424.0
2019-09-04 10:10:00,34.33,34.44,34.23,34.44,16180.0,28.4993,28.5906,28.4163,28.5906,16180.0
2019-09-04 10:20:00,34.45,34.51,34.4,34.44,24442.0,28.5989,28.6487,28.5574,28.5906,24442.0
2019-09-04 10:30:00,34.42,34.43,34.27,34.33,18275.0,28.574,28.5823,28.4495,28.4993,18275.0
2019-09-04 10:40:00,34.32,34.39,34.26,34.29,19667.0,28.491,28.5491,28.4412,28.4661,19667.0
2019-09-04 10:50:00,34.31,34.4,34.3,34.32,33123.0,28.4827,28.5574,28.4744,28.491,33123.0
2019-09-04 11:00:00,34.32,34.36,34.28,34.34,18164.0,28.491,28.5242,28.4578,28.5076,18164.0
2019-09-04 11:10:00,34.33,34.45,34.33,34.44,21123.0,28.4993,28.5989,28.4993,28.5906,21123.0
2019-09-04 11:20:00,34.44,34.47,34.38,34.39,24727.0,28.5906,28.6155,28.5408,28.5491,24727.0
2019-09-04 11:30:00,34.38,34.39,34.32,34.36,19783.0,28.5408,28.5491,28.491,28.5242,19783.0
2019-09-04 11:40:00,34.36,34.4,34.34,34.36,28296.0,28.5242,28.5574,28.5076,28.5242,28296.0
2019-09-04 11:50:00,34.34,34.38,34.29,34.35,30387.0,28.5076,28.5408,28.4661,28.5159,30387.0
2019-09-04 12:00:00,34.35,34.38,34.33,34.37,12539.0,28.5159,28.5408,28.4993,28.5325,12539.0
2019-09-04 12:10:00,34.37,34.38,34.28,34.29,22593.0,28.5325,28.5408,28.4578,28.4661,22593.0
2019-09-04 12:20:00,34.3,34.32,34.27,34.31,16684.0,28.4744,28.491,28.4495,28.4827,16684.0
2019-09-04 12:30:00,34.31,34.35,34.27,34.28,26363.0,28.4827,28.5159,28.4495,28.4578,26363.0
2019-09-04 12:40:00,34.27,34.32,34.26,34.29,27950.0,28.4495,28.491,28.4412,28.4661,27950.0
2019-09-04 12:50:00,34.28,34.4,34.27,34.38,19977.0,28.4578,28.5574,28.4495,28.5408,19977.0
2019-09-04 13:00:00,34.39,34.41,34.34,34.38,25769.0,28.5491,28.5657,28.5076,28.5408,25769.0
2019-09-04 13:10:00,34.38,34.46,34.38,34.45,13141.0,28.5408,28.6072,28.5408,28.5989,13141.0
2019-09-04 13:20:00,34.46,34.56,34.46,34.52,28957.0,28.6072,28.6902,28.6072,28.657,28957.0
2019-09-04 13:30:00,34.51,34.58,34.49,34.53,41130.0,28.6487,28.7069,28.6321,28.6653,41130.0
2019-09-04 13:40:00,34.53,34.63,34.51,34.6,45382.0,28.6653,28.7484,28.6487,28.7235,45382.0
2019-09-04 13:50:00,34.61,34.69,34.57,34.68,64828.0,28.7318,28.7982,28.6986,28.7899,64828.0
2019-09-04 14:00:00,34.68,34.75,34.66,34.71,68308.0,28.7899,28.848,28.7733,28.8148,68308.0
2019-09-04 14:10:00,34.7,34.73,34.61,34.64,64258.0,28.8065,28.8314,28.7318,28.7567,64258.0
2019-09-04 14:20:00,34.64,34.66,34.53,34.53,36732.0,28.7567,28.7733,28.6653,28.6653,36732.0
2019-09-04 14:30:00,34.53,34.62,34.53,34.61,23629.0,28.6653,28.7401,28.6653,28.7318,23629.0
2019-09-04 14:40:00,34.62,34.74,34.61,34.74,38488.0,28.7401,28.8397,28.7318,28.8397,38488.0
2019-09-04 14:50:00,34.74,34.79,34.65,34.66,107717.0,28.8397,28.8812,28.765,28.7733,107717.0
2019-09-04 15:00:00,34.66,34.81,34.65,34.81,78171.0,28.7733,28.8978,28.765,28.8978,78171.0
2019-09-04 15:10:00,34.8,34.91,34.78,34.84,85108.0,28.8895,28.9808,28.8729,28.9227,85108.0
2019-09-04 15:20:00,34.84,34.96,34.82,34.95,119227.0,28.9227,29.0223,28.9061,29.014,119227.0
2019-09-04 15:30:00,34.95,35.0,34.92,35.0,124317.0,29.014,29.0555,28.9891,29.0555,124317.0
2019-09-04 15:40:00,35.0,35.05,34.99,35.02,119117.0,29.0555,29.097,29.0472,29.0721,119117.0
2019-09-04 15:50:00,35.02,35.02,34.91,34.94,229902.0,29.0721,29.0721,28.9808,29.0057,229902.0
2019-09-05 09:30:00,35.36,35.85,35.24,35.76,153252.0,29.3544,29.7612,29.2548,29.6864,153252.0
2019-09-05 09:40:00,35.74,35.89,35.65,35.77,55821.0,29.6698,29.7944,29.5951,29.6947,55821.0
2019-09-05 09:50:00,35.77,35.77,35.41,35.41,33517.0,29.6947,29.6947,29.3959,29.3959,33517.0
2019-09-05 10:00:00,35.44,35.9,35.39,35.87,50677.0,29.4208,29.8027,29.3793,29.7778,50677.0
2019-09-05 10:10:00,35.89,35.99,35.8,35.92,26251.0,29.7944,29.8774,29.7196,29.8193,26251.0
2019-09-05 10:20:00,35.93,36.1,35.86,35.98,56053.0,29.8276,29.9687,29.7695,29.8691,56053.0
2019-09-05 10:30:00,36.01,36.07,35.96,35.98,31585.0,29.894,29.9438,29.8525,29.8691,31585.0
2019-09-05 10:40:00,35.97,36.13,35.96,36.0,50955.0,29.8608,29.9936,29.8525,29.8857,50955.0
2019-09-05 10:50:00,36.01,36.05,35.88,35.99,37436.0,29.894,29.9272,29.7861,29.8774,37436.0
2019-09-05 11:00:00,35.99,36.01,35.83,35.88,51658.0,29.8774,29.894,29.7445,29.7861,51658.0
2019-09-05 11:10:00,35.89,35.93,35.79,35.81,88760.0,29.7944,29.8276,29.7113,29.7279,88760.0
2019-09-05 11:20:00,35.81,35.81,35.64,35.71,27862.0,29.7279,29.7279,29.5868,29.6449,27862.0
2019-09-05 11:30:00,35.72,35.85,35.71,35.8,53970.0,29.6532,29.7612,29.6449,29.7196,53970.0
2019-09-05 11:40:00,35.8,35.85,35.72,35.78,63255.0,29.7196,29.7612,29.6532,29.703,63255.0
2019-09-05 11:50:00,35.78,35.78,35.67,35.73,30853.0,29.703,29.703,29.6117,29.6615,30853.0
2019-09-05 12:00:00,35.73,35.75,35.7,35.74,16756.0,29.6615,29.6781,29.6366,29.6698,16756.0
2019-09-05 12:10:00,35.74,35.91,35.74,35.85,27367.0,29.6698,29.811,29.6698,29.7612,27367.0
2019-09-05 12:20:00,35.85,35.92,35.83,35.91,75974.0,29.7612,29.8193,29.7445,29.811,75974.0
2019-09-05 12:30:00,35.9,35.9,35.84,35.86,27604.0,29.8027,29.8027,29.7529,29.7695,27604.0
2019-09-05 12:40:00,35.87,35.92,35.85,35.88,21259.0,29.7778,29.8193,29.7612,29.7861,21259.0
2019-09-05 12:50:00,35.88,35.96,35.85,35.95,37737.0,29.7861,29.8525,29.7612,29.8442,37737.0
2019-09-05 13:00:00,35.96,36.07,35.89,35.97,77597.0,29.8525,29.9438,29.7944,29.8608,77597.0
2019-09-05 13:10:00,35.98,36.11,35.97,36.1,31446.0,29.8691,29.977,29.8608,29.9687,31446.0
2019-09-05 13:20:00,36.1,36.11,36.04,36.05,19306.0,29.9687,29.977,29.9189,29.9272,19306.0
2019-09-05 13:30:00,36.06,36.16,36.04,36.12,36640.0,29.9355,30.0185,29.9189,29.9853,36640.0
2019-09-05 13:40:00,36.13,36.16,36.09,36.13,26766.0,29.9936,30.0185,29.9604,29.9936,26766.0
2019-09-05 13:50:00,36.13,36.2,36.12,36.14,43023.0,29.9936,30.0517,29.9853,30.0019,43023.0
2019-09-05 14:00:00,36.14,36.14,35.98,36.04,26673.0,30.0019,30.0019,29.8691,29.9189,26673.0
2019-09-05 14:10:00,36.04,36.08,35.98,36.0,22729.0,29.9189,29.9521,29.8691,29.8857,22729.0
2019-09-05 14:20:00,36.0,36.07,35.95,36.05,25525.0,29.8857,29.9438,29.8442,29.9272,25525.0
2019-09-05 14:30:00,36.05,36.06,35.98,35.99,21289.0,29.9272,29.9355,29.8691,29.8774,21289.0
2019-09-05 14:40:00,36.0,36.05,35.96,35.97,24002.0,29.8857,29.9272,29.8525,29.8608,24002.0
2019-09-05 14:50:00,35.98,36.03,35.96,35.98,39958.0,29.8691,29.9106,29.8525,29.8691,39958.0
2019-09-05 15:00:00,35.98,35.99,35.92,35.93,66318.0,29.8691,29.8774,29.8193,29.8276,66318.0
2019-09-05 15:10:00,35.93,36.01,35.89,36.01,55226.0,29.8276,29.894,29.7944,29.894,55226.0
2019-09-05 15:20:00,36.0,36.06,35.95,36.04,54163.0,29.8857,29.9355,29.8442,29.9189,54163.0
2019-09-05 15:30:00,36.04,36.07,36.03,36.04,65796.0,29.9189,29.9438,29.9106,29.9189,65796.0
2019-09-05 15:40:00,36.04,36.08,35.99,36.07,104122.0,29.9189,29.9521,29.8774,29.9438,104122.0
2019-09-05 15:50:00,36.07,36.08,35.94,35.95,174731.0,29.9438,29.9521,29.8359,29.8442,174731.0
2019-09-06 09:30:00,36.04,36.44,35.97,36.02,58374.0,29.9189,30.2509,29.8608,29.9023,58374.0
2019-09-06 09:40:00,36.05,36.31,35.94,36.17,33816.0,29.9272,30.143,29.8359,30.0268,33816.0
2019-09-06 09:50:00,36.17,36.28,36.12,36.15,42171.0,30.0268,30.1181,29.9853,30.0102,42171.0
2019-09-06 10:00:00,36.16,36.3,36.14,36.17,49951.0,30.0185,30.1347,30.0019,30.0268,49951.0
2019-09-06 10:10:00,36.17,36.4,36.15,36.35,38876.0,30.0268,30.2177,30.0102,30.1762,38876.0
2019-09-06 10:20:00,36.33,36.42,36.21,36.39,47345.0,30.1596,30.2343,30.06,30.2094,47345.0
2019-09-06 10:30:00,36.4,36.41,36.25,36.26,26839.0,30.2177,30.226,30.0932,30.1015,26839.0
2019-09-06 10:40:00,36.27,36.3,36.21,36.22,27481.0,30.1098,30.1347,30.06,30.0683,27481.0
2019-09-06 10:50:00,36.21,36.27,36.16,36.16,24805.0,30.06,30.1098,30.0185,30.0185,24805.0
2019-09-06 11:00:00,36.16,36.16,35.94,35.98,31943.0,30.0185,30.0185,29.8359,29.8691,31943.0
2019-09-06 11:10:00,35.96,36.0,35.75,35.76,19612.0,29.8525,29.8857,29.6781,29.6864,19612.0
2019-09-06 11:20:00,35.75,35.78,35.68,35.72,20965.0,29.6781,29.703,29.62,29.6532,20965.0
2019-09-06 11:30:00,35.73,35.9,35.73,35.87,38268.0,29.6615,29.8027,29.6615,29.7778,38268.0
2019-09-06 11:40:00,35.86,35.93,35.83,35.9,17668.0,29.7695,29.8276,29.7445,29.8027,17668.0
2019-09-06 11:50:00,35.9,35.92,35.78,35.8,22446.0,29.8027,29.8193,29.703,29.7196,22446.0
2019-09-06 12:00:00,35.81,35.95,35.8,35.91,11442.0,29.7279,29.8442,29.7196,29.811,11442.0
2019-09-06 12:10:00,35.93,35.93,35.83,35.88,14478.0,29.8276,29.8276,29.7445,29.7861,14478.0
2019-09-06 12:20:00,35.88,36.0,35.85,35.85,35502.0,29.7861,29.8857,29.7612,29.7612,35502.0
2019-09-06 12:30:00,35.85,35.88,35.8,35.82,9537.0,29.7612,29.7861,29.7196,29.7362,9537.0
2019-09-06 12:40:00,35.82,35.89,35.79,35.8,11649.0,29.7362,29.7944,29.7113,29.7196,11649.0
2019-09-06 12:50:00,35.81,35.85,35.8,35.85,10884.0,29.7279,29.7612,29.7196,29.7612,10884.0
2019-09-06 13:00:00,35.85,35.87,35.8,35.8,11659.0,29.7612,29.7778,29.7196,29.7196,11659.0
2019-09-06 13:10:00,35.8,35.8,35.71,35.72,10519.0,29.7196,29.7196,29.6449,29.6532,10519.0
2019-09-06 13:20:00,35.71,35.78,35.66,35.7,17837.0,29.6449,29.703,29.6034,29.6366,17837.0
2019-09-06 13:30:00,35.71,35.74,35.7,35.72,10532.0,29.6449,29.6698,29.6366,29.6532,10532.0
2019-09-06 13:40:00,35.71,35.75,35.68,35.71,14473.0,29.6449,29.6781,29.62,29.6449,14473.0
2019-09-06 13:50:00,35.71,35.72,35.63,35.63,17925.0,29.6449,29.6532,29.5785,29.5785,17925.0
2019-09-06 14:00:00,35.64,35.65,35.52,35.62,31531.0,29.5868,29.5951,29.4872,29.5702,31531.0
2019-09-06 14:10:00,35.62,35.65,35.57,35.62,16918.0,29.5702,29.5951,29.5287,29.5702,16918.0
2019-09-06 14:20:00,35.62,35.62,35.51,35.53,15170.0,29.5702,29.5702,29.4789,29.4955,15170.0
2019-09-06 14:30:00,35.52,35.53,35.42,35.43,18369.0,29.4872,29.4955,29.4042,29.4125,18369.0
2019-09-06 14:40:00,35.42,35.44,35.33,35.35,36978.0,29.4042,29.4208,29.3295,29.3461,36978.0
2019-09-06 14:50:00,35.34,35.4,35.33,35.37,14857.0,29.3378,29.3876,29.3295,29.3627,14857.0
2019-09-06 15:00:00,35.37,35.44,35.36,35.4,20314.0,29.3627,29.4208,29.3544,29.3876,20314.0
2019-09-06 15:10:00,35.4,35.52,35.39,35.49,19182.0,29.3876,29.4872,29.3793,29.4623,19182.0
2019-09-06 15:20:00,35.5,35.51,35.43,35.43,16195.0,29.4706,29.4789,29.4125,29.4125,16195.0
2019-09-06 15:30:00,35.43,35.46,35.34,35.45,55129.0,29.4125,29.4374,29.3378,29.4291,55129.0
2019-09-06 15:40:00,35.45,35.58,35.43,35.58,62843.0,29.4291,29.537,29.4125,29.537,62843.0
2019-09-06 15:50:00,35.58,35.59,35.42,35.48,121192.0,29.537,29.5453,29.4042,29.454,121192.0
2019-09-09 09:30:00,35.46,35.6,35.26,35.46,82487.0,29.4374,29.5536,29.2714,29.4374,82487.0
2019-09-09 09:40:00,35.42,36.03,35.37,36.03,256851.0,29.4042,29.9106,29.3627,29.9106,256851.0
2019-09-09 09:50:00,36.05,36.15,35.92,36.08,109843.0,29.9272,30.0102,29.8193,29.9521,109843.0
2019-09-09 10:00:00,36.09,36.15,36.05,36.1,8850.0,29.9604,30.0102,29.9272,29.9687,8850.0
2019-09-09 10:10:00,36.03,36.19,36.0,36.15,49897.0,29.9106,30.0434,29.8857,30.0102,49897.0
2019-09-09 10:20:00,36.14,36.32,36.11,36.23,44257.0,30.0019,30.1513,29.977,30.0766,44257.0
2019-09-09 10:30:00,36.24,36.32,36.18,36.31,25635.0,30.0849,30.1513,30.0351,30.143,25635.0
2019-09-09 10:40:00,36.31,36.39,36.2,36.23,29268.0,30.143,30.2094,30.0517,30.0766,29268.0
2019-09-09 10:50:00,36.23,36.36,36.23,36.29,29862.0,30.0766,30.1845,30.0766,30.1264,29862.0
2019-09-09 11:00:00,36.29,36.3,36.04,36.05,18179.0,30.1264,30.1347,29.9189,29.9272,18179.0
2019-09-09 11:10:00,36.03,36.11,35.99,36.0,24816.0,29.9106,29.977,29.8774,29.8857,24816.0
2019-09-09 11:20:00,36.01,36.04,35.98,36.0,16814.0,29.894,29.9189,29.8691,29.8857,16814.0
2019-09-09 11:30:00,36.0,36.01,35.88,36.0,17495.0,29.8857,29.894,29.7861,29.8857,17495.0
2019-09-09 11:40:00,36.0,36.03,35.94,36.01,23888.0,29.8857,29.9106,29.8359,29.894,23888.0
2019-09-09 11:50:00,36.01,36.15,35.97,36.13,22550.0,29.894,30.0102,29.8608,29.9936,22550.0
2019-09-09 12:00:00,36.16,36.28,36.16,36.28,9574.0,30.0185,30.1181,30.0185,30.1181,9574.0
2019-09-09 12:10:00,36.28,36.35,36.22,36.23,20313.0,30.1181,30.1762,30.0683,30.0766,20313.0
2019-09-09 12:20:00,36.23,36.25,36.16,36.24,48400.0,30.0766,30.0932,30.0185,30.0849,48400.0
2019-09-09 12:30:00,36.23,36.24,36.07,36.19,41264.0,30.0766,30.0849,29.9438,30.0434,41264.0
2019-09-09 12:40:00,36.21,36.37,36.21,36.32,12896.0,30.06,30.1928,30.06,30.1513,12896.0
2019-09-09 12:50:00,36.32,36.44,36.3,36.44,11110.0,30.1513,30.2509,30.1347,30.2509,11110.0
2019-09-09 13:00:00,36.44,36.52,36.44,36.49,9745.0,30.2509,30.3174,30.2509,30.2925,9745.0
2019-09-09 13:10:00,36.47,36.52,36.42,36.52,14776.0,30.2759,30.3174,30.2343,30.3174,14776.0
2019-09-09 13:20:00,36.51,36.54,36.5,36.53,11685.0,30.3091,30.334,30.3008,30.3257,11685.0
2019-09-09 13:30:00,36.54,36.56,36.43,36.45,17299.0,30.334,30.3506,30.2426,30.2592,17299.0
2019-09-09 13:40:00,36.45,36.5,36.32,36.5,17866.0,30.2592,30.3008,30.1513,30.3008,17866.0
2019-09-09 13:50:00,36.51,36.59,36.51,36.58,11723.0,30.3091,30.3755,30.3091,30.3672,11723.0
2019-09-09 14:00:00,36.59,36.65,36.57,36.6,21920.0,30.3755,30.4253,30.3589,30.3838,21920.0
2019-09-09 14:10:00,36.61,36.68,36.55,36.66,14691.0,30.3921,30.4502,30.3423,30.4336,14691.0
2019-09-09 14:20:00,36.67,36.74,36.66,36.7,18039.0,30.4419,30.5,30.4336,30.4668,18039.0
2019-09-09 14:30:00,36.7,36.77,36.69,36.76,42068.0,30.4668,30.5249,30.4585,30.5166,42068.0
2019-09-09 14:40:00,36.76,36.77,36.64,36.75,18980.0,30.5166,30.5249,30.417,30.5083,18980.0
2019-09-09 14:50:00,36.75,36.83,36.74,36.83,33584.0,30.5083,30.5747,30.5,30.5747,33584.0
2019-09-09 15:00:00,36.82,36.93,36.8,36.91,22522.0,30.5664,30.6577,30.5498,30.6411,22522.0
2019-09-09 15:10:00,36.91,36.95,36.88,36.91,23684.0,30.6411,30.6743,30.6162,30.6411,23684.0
2019-09-09 15:20:00,36.91,37.06,36.9,37.04,92753.0,30.6411,30.7656,30.6328,30.749,92753.0
2019-09-09 15:30:00,37.03,37.37,37.01,37.35,232000.0,30.7407,31.023,30.7241,31.0064,232000.0
2019-09-09 15:40:00,37.37,37.58,37.31,37.44,308900.0,31.023,31.1973,30.9732,31.0811,308900.0
2019-09-09 15:50:00,37.44,37.51,37.4,37.5,475354.0,31.0811,31.1392,31.0479,31.1309,475354.0
2019-09-10 09:30:00,37.43,38.3,37.39,37.79,61788.0,31.0728,31.795,31.0396,31.3717,61788.0
2019-09-10 09:40:00,37.81,38.04,37.62,37.71,39319.0,31.3883,31.5792,31.2305,31.3052,39319.0
2019-09-10 09:50:00,37.7,37.83,37.55,37.77,128672.0,31.2969,31.4049,31.1724,31.3551,128672.0
2019-09-10 10:00:00,37.77,37.98,37.77,37.82,150822.0,31.3551,31.5294,31.3551,31.3966,150822.0
2019-09-10 10:10:00,37.83,37.95,37.79,37.82,85771.0,31.4049,31.5045,31.3717,31.3966,85771.0
2019-09-10 10:20:00,37.83,37.87,37.71,37.82,61052.0,31.4049,31.4381,31.3052,31.3966,61052.0
2019-09-10 10:30:00,37.82,38.01,37.78,37.87,66343.0,31.3966,31.5543,31.3634,31.4381,66343.0
2019-09-10 10:40:00,37.85,37.95,37.77,37.86,28417.0,31.4215,31.5045,31.3551,31.4298,28417.0
2019-09-10 10:50:00,37.84,37.87,37.7,37.72,37950.0,31.4132,31.4381,31.2969,31.3135,37950.0
2019-09-10 11:00:00,37.71,37.84,37.43,37.55,62759.0,31.3052,31.4132,31.0728,31.1724,62759.0
2019-09-10 11:10:00,37.54,37.6,37.48,37.51,28862.0,31.1641,31.2139,31.1143,31.1392,28862.0
2019-09-10 11:20:00,37.54,37.67,37.54,37.64,55012.0,31.1641,31.272,31.1641,31.2471,55012.0
2019-09-10 11:30:00,37.65,37.7,37.56,37.66,36550.0,31.2554,31.2969,31.1807,31.2637,36550.0
2019-09-10 11:40:00,37.66,37.82,37.64,37.79,40802.0,31.2637,31.3966,31.2471,31.3717,40802.0
2019-09-10 11:50:00,37.8,38.0,37.79,37.84,49218.0,31.38,31.546,31.3717,31.4132,49218.0
2019-09-10 12:00:00,37.84,37.91,37.81,37.89,30366.0,31.4132,31.4713,31.3883,31.4547,30366.0
2019-09-10 12:10:00,37.9,37.95,37.8,37.91,28835.0,31.463,31.5045,31.38,31.4713,28835.0
2019-09-10 12:20:00,37.92,37.99,37.91,37.95,25952.0,31.4796,31.5377,31.4713,31.5045,25952.0
2019-09-10 12:30:00,37.95,38.0,37.91,37.96,27517.0,31.5045,31.546,31.4713,31.5128,27517.0
2019-09-10 12:40:00,37.96,38.17,37.93,38.11,170745.0,31.5128,31.6871,31.4879,31.6373,170745.0
2019-09-10 12:50:00,38.1,38.11,37.95,37.95,24500.0,31.629,31.6373,31.5045,31.5045,24500.0
2019-09-10 13:00:00,37.95,37.96,37.82,37.85,63909.0,31.5045,31.5128,31.3966,31.4215,63909.0
2019-09-10 13:10:00,37.85,37.97,37.84,37.96,21958.0,31.4215,31.5211,31.4132,31.5128,21958.0
2019-09-10 13:20:00,37.95,38.01,37.95,37.99,31040.0,31.5045,31.5543,31.5045,31.5377,31040.0
2019-09-10 13:30:00,38.0,38.01,37.96,37.97,29308.0,31.546,31.5543,31.5128,31.5211,29308.0
2019-09-10 13:40:00,37.97,38.0,37.93,37.98,65588.0,31.5211,31.546,31.4879,31.5294,65588.0
2019-09-10 13:50:00,37.98,38.05,37.96,38.04,41133.0,31.5294,31.5875,31.5128,31.5792,41133.0
2019-09-10 14:00:00,38.05,38.11,37.96,38.09,36885.0,31.5875,31.6373,31.5128,31.6207,36885.0
2019-09-10 14:10:00,38.09,38.18,38.08,38.15,32270.0,31.6207,31.6954,31.6124,31.6705,32270.0
2019-09-10 14:20:00,38.15,38.16,38.03,38.03,24158.0,31.6705,31.6788,31.5709,31.5709,24158.0
2019-09-10 14:30:00,38.03,38.09,38.02,38.04,27436.0,31.5709,31.6207,31.5626,31.5792,27436.0
2019-09-10 14:40:00,38.04,38.05,37.96,37.98,31479.0,31.5792,31.5875,31.5128,31.5294,31479.0
2019-09-10 14:50:00,37.98,38.17,37.98,38.15,40062.0,31.5294,31.6871,31.5294,31.6705,40062.0
2019-09-10 15:00:00,38.15,38.19,38.03,38.03,46598.0,31.6705,31.7037,31.5709,31.5709,46598.0
2019-09-10 15:10:00,38.04,38.05,38.01,38.05,44539.0,31.5792,31.5875,31.5543,31.5875,44539.0
2019-09-10 15:20:00,38.05,38.12,38.02,38.07,57577.0,31.5875,31.6456,31.5626,31.6041,57577.0
2019-09-10 15:30:00,38.07,38.15,38.06,38.09,108802.0,31.6041,31.6705,31.5958,31.6207,108802.0
2019-09-10 15:40:00,38.1,38.17,38.06,38.09,133356.0,31.629,31.6871,31.5958,31.6207,133356.0
2019-09-10 15:50:00,38.09,38.19,38.0,38.11,278078.0,31.6207,31.7037,31.546,31.6373,278078.0
2019-09-11 09:30:00,38.21,38.24,37.12,37.53,36848.0,31.7203,31.7452,30.8155,31.1558,36848.0
2019-09-11 09:40:00,37.66,38.37,37.66,38.35,68165.0,31.2637,31.8531,31.2637,31.8365,68165.0
2019-09-11 09:50:00,38.39,38.55,37.93,37.98,55623.0,31.8698,32.0026,31.4879,31.5294,55623.0
2019-09-11 10:00:00,37.94,38.35,37.94,38.2,31804.0,31.4962,31.8365,31.4962,31.712,31804.0
2019-09-11 10:10:00,38.22,38.42,38.06,38.12,20052.0,31.7286,31.8947,31.5958,31.6456,20052.0
2019-09-11 10:20:00,38.08,38.22,38.08,38.2,25278.0,31.6124,31.7286,31.6124,31.712,25278.0
2019-09-11 10:30:00,38.16,38.21,38.03,38.08,36879.0,31.6788,31.7203,31.5709,31.6124,36879.0
2019-09-11 10:40:00,38.07,38.08,37.96,37.99,13573.0,31.6041,31.6124,31.5128,31.5377,13573.0
2019-09-11 10:50:00,38.01,38.28,37.97,38.26,29104.0,31.5543,31.7784,31.5211,31.7618,29104.0
2019-09-11 11:00:00,38.26,38.44,38.26,38.4,20374.0,31.7618,31.9113,31.7618,31.8781,20374.0
2019-09-11 11:10:00,38.4,38.53,38.28,38.28,32829.0,31.8781,31.986,31.7784,31.7784,32829.0
2019-09-11 11:20:00,38.25,38.35,38.2,38.35,27102.0,31.7535,31.8365,31.712,31.8365,27102.0
2019-09-11 11:30:00,38.34,38.42,38.31,38.33,18814.0,31.8282,31.8947,31.8033,31.8199,18814.0
2019-09-11 11:40:00,38.32,38.33,38.19,38.21,21341.0,31.8116,31.8199,31.7037,31.7203,21341.0
2019-09-11 11:50:00,38.19,38.27,37.99,37.99,24562.0,31.7037,31.7701,31.5377,31.5377,24562.0
2019-09-11 12:00:00,37.99,38.32,37.99,38.24,23113.0,31.5377,31.8116,31.5377,31.7452,23113.0
2019-09-11 12:10:00,38.25,38.3,38.19,38.27,11794.0,31.7535,31.795,31.7037,31.7701,11794.0
2019-09-11 12:20:00,38.26,38.32,38.19,38.3,14684.0,31.7618,31.8116,31.7037,31.795,14684.0
2019-09-11 12:30:00,38.31,38.37,38.28,38.33,20340.0,31.8033,31.8531,31.7784,31.8199,20340.0
2019-09-11 12:40:00,38.32,38.39,38.3,38.37,9495.0,31.8116,31.8698,31.795,31.8531,9495.0
2019-09-11 12:50:00,38.34,38.47,38.34,38.37,13876.0,31.8282,31.9362,31.8282,31.8531,13876.0
2019-09-11 13:00:00,38.39,38.5,38.39,38.47,14789.0,31.8698,31.9611,31.8698,31.9362,14789.0
2019-09-11 13:10:00,38.48,38.51,38.39,38.4,13973.0,31.9445,31.9694,31.8698,31.8781,13973.0
2019-09-11 13:20:00,38.39,38.51,38.39,38.5,16267.0,31.8698,31.9694,31.8698,31.9611,16267.0
2019-09-11 13:30:00,38.49,38.67,38.48,38.67,15283.0,31.9528,32.1022,31.9445,32.1022,15283.0
2019-09-11 13:40:00,38.67,38.79,38.64,38.68,25900.0,32.1022,32.2018,32.0773,32.1105,25900.0
2019-09-11 13:50:00,38.66,38.71,38.62,38.7,17519.0,32.0939,32.1354,32.0607,32.1271,17519.0
2019-09-11 14:00:00,38.71,38.83,38.69,38.73,27527.0,32.1354,32.235,32.1188,32.152,27527.0
2019-09-11 14:10:00,38.75,38.83,38.74,38.78,26089.0,32.1686,32.235,32.1603,32.1935,26089.0
2019-09-11 14:20:00,38.79,38.94,38.79,38.88,30479.0,32.2018,32.3263,32.2018,32.2765,30479.0
2019-09-11 14:30:00,38.89,38.91,38.82,38.84,25186.0,32.2848,32.3014,32.2267,32.2433,25186.0
2019-09-11 14:40:00,38.84,38.96,38.67,38.71,91876.0,32.2433,32.3429,32.1022,32.1354,91876.0
2019-09-11 14:50:00,38.72,38.74,38.62,38.66,31146.0,32.1437,32.1603,32.0607,32.0939,31146.0
2019-09-11 15:00:00,38.67,38.7,38.64,38.69,34611.0,32.1022,32.1271,32.0773,32.1188,34611.0
2019-09-11 15:10:00,38.68,38.75,38.67,38.72,29822.0,32.1105,32.1686,32.1022,32.1437,29822.0
2019-09-11 15:20:00,38.71,38.77,38.67,38.67,37516.0,32.1354,32.1852,32.1022,32.1022,37516.0
2019-09-11 15:30:00,38.68,38.81,38.67,38.73,73130.0,32.1105,32.2184,32.1022,32.152,73130.0
2019-09-11 15:40:00,38.73,38.87,38.73,38.87,86279.0,32.152,32.2682,32.152,32.2682,86279.0
2019-09-11 15:50:00,38.87,38.93,38.81,38.91,263087.0,32.2682,32.318,32.2184,32.3014,263087.0
2019-09-12 09:30:00,38.67,38.67,37.65,38.37,41457.0,32.3308,32.3308,31.4781,32.08,41457.0
2019-09-12 09:40:00,38.42,38.43,38.05,38.06,39874.0,32.1218,32.1302,31.8125,31.8208,39874.0
2019-09-12 09:50:00,38.05,38.54,37.9,38.34,68209.0,31.8125,32.2222,31.6871,32.0549,68209.0
2019-09-12 10:00:00,38.37,38.48,38.23,38.41,47606.0,32.08,32.172,31.963,32.1135,47606.0
2019-09-12 10:10:00,38.39,39.0,38.39,38.78,70187.0,32.0967,32.6067,32.0967,32.4228,70187.0
2019-09-12 10:20:00,38.8,38.94,38.74,38.77,43676.0,32.4395,32.5566,32.3894,32.4145,43676.0
2019-09-12 10:30:00,38.77,38.78,38.35,38.41,39238.0,32.4145,32.4228,32.0633,32.1135,39238.0
2019-09-12 10:40:00,38.41,38.5,38.36,38.47,38592.0,32.1135,32.1887,32.0717,32.1636,38592.0
2019-09-12 10:50:00,38.47,38.52,38.07,38.13,79378.0,32.1636,32.2054,31.8292,31.8794,79378.0
2019-09-12 11:00:00,38.1,38.2,37.94,38.2,29159.0,31.8543,31.9379,31.7205,31.9379,29159.0
2019-09-12 11:10:00,38.19,38.28,38.12,38.12,36187.0,31.9295,32.0048,31.871,31.871,36187.0
2019-09-12 11:20:00,38.16,38.28,38.13,38.25,21365.0,31.9044,32.0048,31.8794,31.9797,21365.0
2019-09-12 11:30:00,38.26,38.32,38.22,38.23,14640.0,31.9881,32.0382,31.9546,31.963,14640.0
2019-09-12 11:40:00,38.22,38.42,38.22,38.32,21295.0,31.9546,32.1218,31.9546,32.0382,21295.0
2019-09-12 11:50:00,38.3,38.37,38.27,38.37,40994.0,32.0215,32.08,31.9964,32.08,40994.0
2019-09-12 12:00:00,38.35,38.4,38.24,38.35,31292.0,32.0633,32.1051,31.9713,32.0633,31292.0
2019-09-12 12:10:00,38.34,38.41,38.32,38.36,13320.0,32.0549,32.1135,32.0382,32.0717,13320.0
2019-09-12 12:20:00,38.37,38.47,38.37,38.45,23041.0,32.08,32.1636,32.08,32.1469,23041.0
2019-09-12 12:30:00,38.41,38.48,38.39,38.42,19547.0,32.1135,32.172,32.0967,32.1218,19547.0
2019-09-12 12:40:00,38.43,38.54,38.42,38.52,18797.0,32.1302,32.2222,32.1218,32.2054,18797.0
2019-09-12 12:50:00,38.52,38.56,38.5,38.52,16995.0,32.2054,32.2389,32.1887,32.2054,16995.0
2019-09-12 13:00:00,38.53,38.83,38.53,38.83,25137.0,32.2138,32.4646,32.2138,32.4646,25137.0
2019-09-12 13:10:00,38.79,38.92,38.79,38.91,52680.0,32.4312,32.5399,32.4312,32.5315,52680.0
2019-09-12 13:20:00,38.91,38.95,38.87,38.9,20326.0,32.5315,32.5649,32.4981,32.5231,20326.0
2019-09-12 13:30:00,38.91,38.94,38.85,38.88,17232.0,32.5315,32.5566,32.4813,32.5064,17232.0
2019-09-12 13:40:00,38.89,38.93,38.84,38.87,18507.0,32.5148,32.5482,32.473,32.4981,18507.0
2019-09-12 13:50:00,38.87,38.89,38.8,38.8,18646.0,32.4981,32.5148,32.4395,32.4395,18646.0
2019-09-12 14:00:00,38.79,38.8,38.67,38.71,16335.0,32.4312,32.4395,32.3308,32.3643,16335.0
2019-09-12 14:10:00,38.7,38.75,38.67,38.72,11120.0,32.3559,32.3977,32.3308,32.3726,11120.0
2019-09-12 14:20:00,38.73,38.73,38.62,38.63,19681.0,32.381,32.381,32.289,32.2974,19681.0
2019-09-12 14:30:00,38.63,38.69,38.6,38.63,14725.0,32.2974,32.3476,32.2723,32.2974,14725.0
2019-09-12 14:40:00,38.64,38.67,38.59,38.59,15476.0,32.3058,32.3308,32.264,32.264,15476.0
2019-09-12 14:50:00,38.61,38.62,38.54,38.56,16879.0,32.2807,32.289,32.2222,32.2389,16879.0
2019-09-12 15:00:00,38.57,38.61,38.54,38.54,15143.0,32.2472,32.2807,32.2222,32.2222,15143.0
2019-09-12 15:10:00,38.52,38.6,38.51,38.57,14917.0,32.2054,32.2723,32.1971,32.2472,14917.0
2019-09-12 15:20:00,38.56,38.67,38.56,38.62,15729.0,32.2389,32.3308,32.2389,32.289,15729.0
2019-09-12 15:30:00,38.61,38.65,38.6,38.61,26195.0,32.2807,32.3141,32.2723,32.2807,26195.0
2019-09-12 15:40:00,38.62,38.72,38.58,38.67,68220.0,32.289,32.3726,32.2556,32.3308,68220.0
2019-09-12 15:50:00,38.67,38.69,38.57,38.61,163171.0,32.3308,32.3476,32.2472,32.2807,163171.0
2019-09-13 09:30:00,39.01,39.63,38.76,39.53,55675.0,32.6151,33.1335,32.4061,33.0499,55675.0
2019-09-13 09:40:00,39.51,39.56,39.05,39.14,48822.0,33.0331,33.0749,32.6486,32.7238,48822.0
2019-09-13 09:50:00,39.16,39.2,38.74,38.83,20679.0,32.7405,32.774,32.3894,32.4646,20679.0
2019-09-13 10:00:00,38.77,38.89,38.61,38.62,32552.0,32.4145,32.5148,32.2807,32.289,32552.0
2019-09-13 10:10:00,38.54,38.98,38.51,38.91,39417.0,32.2222,32.59,32.1971,32.5315,39417.0
2019-09-13 10:20:00,38.89,39.11,38.88,38.95,21214.0,32.5148,32.6987,32.5064,32.5649,21214.0
2019-09-13 10:30:00,38.95,39.29,38.93,39.19,22672.0,32.5649,32.8492,32.5482,32.7656,22672.0
2019-09-13 10:40:00,39.16,39.31,39.16,39.27,18641.0,32.7405,32.8659,32.7405,32.8325,18641.0
2019-09-13 10:50:00,39.27,39.29,39.17,39.22,17500.0,32.8325,32.8492,32.7489,32.7907,17500.0
2019-09-13 11:00:00,39.21,39.23,39.1,39.14,22169.0,32.7823,32.799,32.6904,32.7238,22169.0
2019-09-13 11:10:00,39.14,39.17,39.07,39.08,27259.0,32.7238,32.7489,32.6653,32.6736,27259.0
2019-09-13 11:20:00,39.08,39.16,38.96,39.11,47260.0,32.6736,32.7405,32.5733,32.6987,47260.0
2019-09-13 11:30:00,39.11,39.13,39.07,39.11,14938.0,32.6987,32.7154,32.6653,32.6987,14938.0
2019-09-13 11:40:00,39.09,39.13,39.05,39.12,18217.0,32.682,32.7154,32.6486,32.7071,18217.0
2019-09-13 11:50:00,39.11,39.14,39.03,39.05,13813.0,32.6987,32.7238,32.6318,32.6486,13813.0
2019-09-13 12:00:00,39.04,39.26,39.04,39.25,25254.0,32.6402,32.8241,32.6402,32.8158,25254.0
2019-09-13 12:10:00,39.25,39.26,39.19,39.22,25185.0,32.8158,32.8241,32.7656,32.7907,25185.0
2019-09-13 12:20:00,39.21,39.22,39.09,39.14,14039.0,32.7823,32.7907,32.682,32.7238,14039.0
2019-09-13 12:30:00,39.15,39.2,39.1,39.14,16166.0,32.7322,32.774,32.6904,32.7238,16166.0
2019-09-13 12:40:00,39.15,39.18,39.0,39.05,25458.0,32.7322,32.7572,32.6067,32.6486,25458.0
2019-09-13 12:50:00,39.05,39.14,39.05,39.14,15748.0,32.6486,32.7238,32.6486,32.7238,15748.0
2019-09-13 13:00:00,39.12,39.12,39.04,39.07,11258.0,32.7071,32.7071,32.6402,32.6653,11258.0
2019-09-13 13:10:00,39.06,39.09,38.85,38.94,159388.0,32.6569,32.682,32.4813,32.5566,159388.0
2019-09-13 13:20:00,38.94,38.94,38.83,38.85,18520.0,32.5566,32.5566,32.4646,32.4813,18520.0
2019-09-13 13:30:00,38.84,38.86,38.75,38.85,20408.0,32.473,32.4897,32.3977,32.4813,20408.0
2019-09-13 13:40:00,38.85,38.87,38.79,38.85,16091.0,32.4813,32.4981,32.4312,32.4813,16091.0
2019-09-13 13:50:00,38.85,38.98,38.85,38.91,43662.0,32.4813,32.59,32.4813,32.5315,43662.0
2019-09-13 14:00:00,38.92,38.98,38.9,38.98,13327.0,32.5399,32.59,32.5231,32.59,13327.0
2019-09-13 14:10:00,38.98,38.98,38.85,38.85,16074.0,32.59,32.59,32.4813,32.4813,16074.0
2019-09-13 14:20:00,38.88,39.02,38.88,38.96,15891.0,32.5064,32.6235,32.5064,32.5733,15891.0
2019-09-13 14:30:00,38.98,39.03,38.95,39.03,27394.0,32.59,32.6318,32.5649,32.6318,27394.0
2019-09-13 14:40:00,39.02,39.04,38.94,38.98,19411.0,32.6235,32.6402,32.5566,32.59,19411.0
2019-09-13 14:50:00,38.99,39.0,38.91,38.95,23424.0,32.5984,32.6067,32.5315,32.5649,23424.0
2019-09-13 15:00:00,38.94,38.94,38.87,38.9,20676.0,32.5566,32.5566,32.4981,32.5231,20676.0
2019-09-13 15:10:00,38.89,38.91,38.84,38.89,21195.0,32.5148,32.5315,32.473,32.5148,21195.0
2019-09-13 15:20:00,38.89,38.92,38.88,38.9,18747.0,32.5148,32.5399,32.5064,32.5231,18747.0
2019-09-13 15:30:00,38.89,39.02,38.88,39.0,33635.0,32.5148,32.6235,32.5064,32.6067,33635.0
2019-09-13 15:40:00,39.0,39.05,38.91,39.03,69076.0,32.6067,32.6486,32.5315,32.6318,69076.0
2019-09-13 15:50:00,39.04,39.07,38.99,39.03,133161.0,32.6402,32.6653,32.5984,32.6318,133161.0
2019-09-16 09:30:00,38.25,38.73,38.17,38.63,78756.0,31.9797,32.381,31.9128,32.2974,78756.0
2019-09-16 09:40:00,38.59,38.82,38.48,38.7,53443.0,32.264,32.4563,32.172,32.3559,53443.0
2019-09-16 09:50:00,38.7,38.98,38.68,38.9,56105.0,32.3559,32.59,32.3392,32.5231,56105.0
2019-09-16 10:00:00,38.9,39.05,38.78,38.83,40835.0,32.5231,32.6486,32.4228,32.4646,40835.0
2019-09-16 10:10:00,38.82,38.98,38.79,38.97,12545.0,32.4563,32.59,32.4312,32.5817,12545.0
2019-09-16 10:20:00,38.97,39.05,38.66,38.66,13225.0,32.5817,32.6486,32.3225,32.3225,13225.0
2019-09-16 10:30:00,38.7,38.7,38.55,38.6,13333.0,32.3559,32.3559,32.2305,32.2723,13333.0
2019-09-16 10:40:00,38.6,38.74,38.59,38.68,17905.0,32.2723,32.3894,32.264,32.3392,17905.0
2019-09-16 10:50:00,38.7,38.96,38.7,38.95,19761.0,32.3559,32.5733,32.3559,32.5649,19761.0
2019-09-16 11:00:00,38.97,39.05,38.97,39.03,17353.0,32.5817,32.6486,32.5817,32.6318,17353.0
2019-09-16 11:10:00,39.01,39.07,38.97,38.97,20930.0,32.6151,32.6653,32.5817,32.5817,20930.0
2019-09-16 11:20:00,38.97,38.97,38.77,38.83,10904.0,32.5817,32.5817,32.4145,32.4646,10904.0
2019-09-16 11:30:00,38.81,38.91,38.75,38.91,16423.0,32.4479,32.5315,32.3977,32.5315,16423.0
2019-09-16 11:40:00,38.9,38.92,38.78,38.8,10127.0,32.5231,32.5399,32.4228,32.4395,10127.0
2019-09-16 11:50:00,38.81,38.82,38.63,38.69,11556.0,32.4479,32.4563,32.2974,32.3476,11556.0
2019-09-16 12:00:00,38.7,38.74,38.64,38.64,8938.0,32.3559,32.3894,32.3058,32.3058,8938.0
2019-09-16 12:10:00,38.64,38.67,38.59,38.59,8598.0,32.3058,32.3308,32.264,32.264,8598.0
2019-09-16 12:20:00,38.59,38.66,38.59,38.65,8695.0,32.264,32.3225,32.264,32.3141,8695.0
2019-09-16 12:30:00,38.66,38.71,38.65,38.7,9088.0,32.3225,32.3643,32.3141,32.3559,9088.0
2019-09-16 12:40:00,38.7,38.7,38.61,38.66,13706.0,32.3559,32.3559,32.2807,32.3225,13706.0
2019-09-16 12:50:00,38.67,38.69,38.56,38.61,12031.0,32.3308,32.3476,32.2389,32.2807,12031.0
2019-09-16 13:00:00,38.61,38.67,38.59,38.67,12001.0,32.2807,32.3308,32.264,32.3308,12001.0
2019-09-16 13:10:00,38.68,38.68,38.57,38.58,7453.0,32.3392,32.3392,32.2472,32.2556,7453.0
2019-09-16 13:20:00,38.59,38.63,38.59,38.63,8364.0,32.264,32.2974,32.264,32.2974,8364.0
2019-09-16 13:30:00,38.64,38.67,38.55,38.55,14730.0,32.3058,32.3308,32.2305,32.2305,14730.0
2019-09-16 13:40:00,38.55,38.6,38.55,38.56,7014.0,32.2305,32.2723,32.2305,32.2389,7014.0
2019-09-16 13:50:00,38.56,38.64,38.55,38.62,9388.0,32.2389,32.3058,32.2305,32.289,9388.0
2019-09-16 14:00:00,38.62,38.65,38.44,38.49,24171.0,32.289,32.3141,32.1385,32.1804,24171.0
2019-09-16 14:10:00,38.48,38.51,38.46,38.51,10303.0,32.172,32.1971,32.1553,32.1971,10303.0
2019-09-16 14:20:00,38.5,38.54,38.47,38.52,10972.0,32.1887,32.2222,32.1636,32.2054,10972.0
2019-09-16 14:30:00,38.52,38.56,38.51,38.54,10950.0,32.2054,32.2389,32.1971,32.2222,10950.0
2019-09-16 14:40:00,38.55,38.55,38.45,38.49,33439.0,32.2305,32.2305,32.1469,32.1804,33439.0
2019-09-16 14:50:00,38.5,38.54,38.49,38.5,9124.0,32.1887,32.2222,32.1804,32.1887,9124.0
2019-09-16 15:00:00,38.51,38.59,38.5,38.59,18864.0,32.1971,32.264,32.1887,32.264,18864.0
2019-09-16 15:10:00,38.59,38.64,38.55,38.56,31035.0,32.264,32.3058,32.2305,32.2389,31035.0
2019-09-16 15:20:00,38.55,38.56,38.47,38.51,31195.0,32.2305,32.2389,32.1636,32.1971,31195.0
2019-09-16 15:30:00,38.51,38.6,38.5,38.55,61577.0,32.1971,32.2723,32.1887,32.2305,61577.0
2019-09-16 15:40:00,38.55,38.56,38.47,38.5,85105.0,32.2305,32.2389,32.1636,32.1887,85105.0
2019-09-16 15:50:00,38.51,38.57,38.43,38.54,159909.0,32.1971,32.2472,32.1302,32.2222,159909.0
2019-09-17 09:30:00,38.39,38.39,37.54,38.21,61866.0,32.0967,32.0967,31.3861,31.9463,61866.0
2019-09-17 09:40:00,38.15,38.32,37.94,37.98,42685.0,31.8961,32.0382,31.7205,31.754,42685.0
2019-09-17 09:50:00,38.02,38.03,37.73,37.9,35387.0,31.7874,31.7958,31.5449,31.6871,35387.0
2019-09-17 10:00:00,37.9,37.93,37.59,37.68,46909.0,31.6871,31.7122,31.4279,31.5031,46909.0
2019-09-17 10:10:00,37.67,37.83,37.61,37.73,46715.0,31.4948,31.6285,31.4446,31.5449,46715.0
2019-09-17 10:20:00,37.72,37.97,37.69,37.97,31547.0,31.5366,31.7456,31.5115,31.7456,31547.0
2019-09-17 10:30:00,37.97,38.16,37.97,38.08,32096.0,31.7456,31.9044,31.7456,31.8376,32096.0
2019-09-17 10:40:00,38.08,38.18,38.01,38.18,52390.0,31.8376,31.9212,31.779,31.9212,52390.0
2019-09-17 10:50:00,38.18,38.24,38.0,38.09,32173.0,31.9212,31.9713,31.7707,31.8459,32173.0
2019-09-17 11:00:00,38.09,38.12,37.99,38.03,23398.0,31.8459,31.871,31.7623,31.7958,23398.0
2019-09-17 11:10:00,38.03,38.05,37.95,37.99,24626.0,31.7958,31.8125,31.7289,31.7623,24626.0
2019-09-17 11:20:00,37.98,38.05,37.91,37.96,15693.0,31.754,31.8125,31.6954,31.7372,15693.0
2019-09-17 11:30:00,37.99,38.04,37.9,37.9,22250.0,31.7623,31.8041,31.6871,31.6871,22250.0
2019-09-17 11:40:00,37.92,37.96,37.86,37.95,16200.0,31.7038,31.7372,31.6536,31.7289,16200.0
2019-09-17 11:50:00,37.9,37.97,37.8,37.97,26154.0,31.6871,31.7456,31.6035,31.7456,26154.0
2019-09-17 12:00:00,37.99,38.02,37.93,38.02,7318.0,31.7623,31.7874,31.7122,31.7874,7318.0
2019-09-17 12:10:00,38.02,38.14,38.01,38.11,9688.0,31.7874,31.8877,31.779,31.8626,9688.0
2019-09-17 12:20:00,38.1,38.22,38.09,38.21,7142.0,31.8543,31.9546,31.8459,31.9463,7142.0
2019-09-17 12:30:00,38.23,38.23,38.15,38.17,7303.0,31.963,31.963,31.8961,31.9128,7303.0
2019-09-17 12:40:00,38.19,38.23,38.16,38.16,10207.0,31.9295,31.963,31.9044,31.9044,10207.0
2019-09-17 12:50:00,38.17,38.19,38.12,38.19,10170.0,31.9128,31.9295,31.871,31.9295,10170.0
2019-09-17 13:00:00,38.18,38.29,38.17,38.28,9674.0,31.9212,32.0131,31.9128,32.0048,9674.0
2019-09-17 13:10:00,38.29,38.32,38.23,38.29,9460.0,32.0131,32.0382,31.963,32.0131,9460.0
2019-09-17 13:20:00,38.3,38.36,38.27,38.32,9532.0,32.0215,32.0717,31.9964,32.0382,9532.0
2019-09-17 13:30:00,38.31,38.31,38.25,38.25,6874.0,32.0299,32.0299,31.9797,31.9797,6874.0
2019-09-17 13:40:00,38.26,38.31,38.25,38.27,7943.0,31.9881,32.0299,31.9797,31.9964,7943.0
2019-09-17 13:50:00,38.28,38.33,38.25,38.32,11394.0,32.0048,32.0466,31.9797,32.0382,11394.0
2019-09-17 14:00:00,38.31,38.38,38.31,38.34,10113.0,32.0299,32.0884,32.0299,32.0549,10113.0
2019-09-17 14:10:00,38.33,38.51,38.31,38.5,26410.0,32.0466,32.1971,32.0299,32.1887,26410.0
2019-09-17 14:20:00,38.51,38.55,38.48,38.5,20125.0,32.1971,32.2305,32.172,32.1887,20125.0
2019-09-17 14:30:00,38.51,38.52,38.38,38.39,20123.0,32.1971,32.2054,32.0884,32.0967,20123.0
2019-09-17 14:40:00,38.4,38.4,38.29,38.3,26665.0,32.1051,32.1051,32.0131,32.0215,26665.0
2019-09-17 14:50:00,38.3,38.32,38.26,38.29,20671.0,32.0215,32.0382,31.9881,32.0131,20671.0
2019-09-17 15:00:00,38.29,38.32,38.24,38.28,27590.0,32.0131,32.0382,31.9713,32.0048,27590.0
2019-09-17 15:10:00,38.27,38.28,38.21,38.26,22915.0,31.9964,32.0048,31.9463,31.9881,22915.0
2019-09-17 15:20:00,38.26,38.3,38.21,38.28,32543.0,31.9881,32.0215,31.9463,32.0048,32543.0
2019-09-17 15:30:00,38.28,38.37,38.28,38.37,33393.0,32.0048,32.08,32.0048,32.08,33393.0
2019-09-17 15:40:00,38.37,38.52,38.36,38.51,82238.0,32.08,32.2054,32.0717,32.1971,82238.0
2019-09-17 15:50:00,38.51,38.57,38.43,38.49,199341.0,32.1971,32.2472,32.1302,32.1804,199341.0
2019-09-18 09:30:00,38.9,38.9,38.36,38.64,44656.0,32.5231,32.5231,32.0717,32.3058,44656.0
2019-09-18 09:40:00,38.66,38.66,38.23,38.27,16716.0,32.3225,32.3225,31.963,31.9964,16716.0
2019-09-18 09:50:00,38.22,38.31,37.97,37.99,28002.0,31.9546,32.0299,31.7456,31.7623,28002.0
2019-09-18 10:00:00,37.97,38.07,37.91,37.95,27640.0,31.7456,31.8292,31.6954,31.7289,27640.0
2019-09-18 10:10:00,37.92,38.05,37.67,37.68,44496.0,31.7038,31.8125,31.4948,31.5031,44496.0
2019-09-18 10:20:00,37.67,37.7,37.54,37.55,71340.0,31.4948,31.5199,31.3861,31.3944,71340.0
2019-09-18 10:30:00,37.55,37.6,37.44,37.54,109895.0,31.3944,31.4362,31.3025,31.3861,109895.0
2019-09-18 10:40:00,37.55,37.94,37.52,37.79,24577.0,31.3944,31.7205,31.3694,31.5951,24577.0
2019-09-18 10:50:00,37.81,37.81,37.57,37.59,13466.0,31.6118,31.6118,31.4112,31.4279,13466.0
2019-09-18 11:00:00,37.58,37.67,37.58,37.6,12655.0,31.4195,31.4948,31.4195,31.4362,12655.0
2019-09-18 11:10:00,37.62,37.79,37.59,37.79,17290.0,31.453,31.5951,31.4279,31.5951,17290.0
2019-09-18 11:20:00,37.79,37.83,37.69,37.74,8739.0,31.5951,31.6285,31.5115,31.5533,8739.0
2019-09-18 11:30:00,37.77,37.77,37.65,37.69,12140.0,31.5784,31.5784,31.4781,31.5115,12140.0
2019-09-18 11:40:00,37.68,37.74,37.67,37.7,9092.0,31.5031,31.5533,31.4948,31.5199,9092.0
2019-09-18 11:50:00,37.7,37.77,37.67,37.76,23020.0,31.5199,31.5784,31.4948,31.57,23020.0
2019-09-18 12:00:00,37.75,37.77,37.73,37.75,7371.0,31.5617,31.5784,31.5449,31.5617,7371.0
2019-09-18 12:10:00,37.74,37.77,37.69,37.76,6375.0,31.5533,31.5784,31.5115,31.57,6375.0
2019-09-18 12:20:00,37.75,37.76,37.65,37.7,17138.0,31.5617,31.57,31.4781,31.5199,17138.0
2019-09-18 12:30:00,37.71,37.72,37.68,37.72,9346.0,31.5282,31.5366,31.5031,31.5366,9346.0
2019-09-18 12:40:00,37.7,37.76,37.66,37.7,31042.0,31.5199,31.57,31.4864,31.5199,31042.0
2019-09-18 12:50:00,37.72,37.86,37.72,37.82,18270.0,31.5366,31.6536,31.5366,31.6202,18270.0
2019-09-18 13:00:00,37.79,37.83,37.73,37.77,10016.0,31.5951,31.6285,31.5449,31.5784,10016.0
2019-09-18 13:10:00,37.77,37.77,37.64,37.65,39751.0,31.5784,31.5784,31.4697,31.4781,39751.0
2019-09-18 13:20:00,37.65,37.73,37.61,37.69,77811.0,31.4781,31.5449,31.4446,31.5115,77811.0
2019-09-18 13:30:00,37.69,37.78,37.65,37.7,14934.0,31.5115,31.5867,31.4781,31.5199,14934.0
2019-09-18 13:40:00,37.7,37.79,37.69,37.79,17316.0,31.5199,31.5951,31.5115,31.5951,17316.0
2019-09-18 13:50:00,37.8,37.9,37.8,37.86,14441.0,31.6035,31.6871,31.6035,31.6536,14441.0
2019-09-18 14:00:00,37.84,37.96,37.63,37.68,24752.0,31.6369,31.7372,31.4613,31.5031,24752.0
2019-09-18 14:10:00,37.65,37.68,37.48,37.61,84525.0,31.4781,31.5031,31.3359,31.4446,84525.0
2019-09-18 14:20:00,37.61,37.71,37.58,37.62,16899.0,31.4446,31.5282,31.4195,31.453,16899.0
2019-09-18 14:30:00,37.61,37.66,37.53,37.57,22668.0,31.4446,31.4864,31.3777,31.4112,22668.0
2019-09-18 14:40:00,37.55,37.58,37.48,37.53,29282.0,31.3944,31.4195,31.3359,31.3777,29282.0
2019-09-18 14:50:00,37.52,37.58,37.48,37.48,18591.0,31.3694,31.4195,31.3359,31.3359,18591.0
2019-09-18 15:00:00,37.49,37.61,37.45,37.57,29450.0,31.3443,31.4446,31.3108,31.4112,29450.0
2019-09-18 15:10:00,37.58,37.63,37.52,37.63,58685.0,31.4195,31.4613,31.3694,31.4613,58685.0
2019-09-18 15:20:00,37.63,37.65,37.42,37.42,58611.0,31.4613,31.4781,31.2858,31.2858,58611.0
2019-09-18 15:30:00,37.41,37.43,37.31,37.38,93672.0,31.2774,31.2941,31.1938,31.2523,93672.0
2019-09-18 15:40:00,37.39,37.44,37.31,37.41,77908.0,31.2607,31.3025,31.1938,31.2774,77908.0
2019-09-18 15:50:00,37.41,37.55,37.36,37.54,212773.0,31.2774,31.3944,31.2356,31.3861,212773.0
2019-09-19 09:30:00,37.67,37.74,37.23,37.59,15038.0,31.4948,31.5533,31.1269,31.4279,15038.0
2019-09-19 09:40:00,37.58,37.8,37.52,37.62,22002.0,31.4195,31.6035,31.3694,31.453,22002.0
2019-09-19 09:50:00,37.66,37.81,37.57,37.77,31064.0,31.4864,31.6118,31.4112,31.5784,31064.0
2019-09-19 10:00:00,37.79,37.87,37.75,37.81,15521.0,31.5951,31.662,31.5617,31.6118,15521.0
2019-09-19 10:10:00,37.83,37.85,37.71,37.79,48812.0,31.6285,31.6453,31.5282,31.5951,48812.0
2019-09-19 10:20:00,37.81,38.05,37.75,37.98,32739.0,31.6118,31.8125,31.5617,31.754,32739.0
2019-09-19 10:30:00,37.97,37.99,37.91,37.96,13040.0,31.7456,31.7623,31.6954,31.7372,13040.0
2019-09-19 10:40:00,37.94,38.0,37.83,37.97,15792.0,31.7205,31.7707,31.6285,31.7456,15792.0
2019-09-19 10:50:00,37.97,37.99,37.84,37.89,8391.0,31.7456,31.7623,31.6369,31.6787,8391.0
2019-09-19 11:00:00,37.89,37.95,37.85,37.92,10166.0,31.6787,31.7289,31.6453,31.7038,10166.0
2019-09-19 11:10:00,37.92,38.06,37.92,38.03,9681.0,31.7038,31.8208,31.7038,31.7958,9681.0
2019-09-19 11:20:00,38.02,38.11,38.0,38.09,14597.0,31.7874,31.8626,31.7707,31.8459,14597.0
2019-09-19 11:30:00,38.06,38.1,37.99,38.01,12222.0,31.8208,31.8543,31.7623,31.779,12222.0
2019-09-19 11:40:00,37.99,37.99,37.74,37.77,41264.0,31.7623,31.7623,31.5533,31.5784,41264.0
2019-09-19 11:50:00,37.77,37.77,37.48,37.51,65925.0,31.5784,31.5784,31.3359,31.361,65925.0
2019-09-19 12:00:00,37.5,37.61,37.47,37.47,20313.0,31.3526,31.4446,31.3276,31.3276,20313.0
2019-09-19 12:10:00,37.45,37.52,37.43,37.49,14572.0,31.3108,31.3694,31.2941,31.3443,14572.0
2019-09-19 12:20:00,37.48,37.52,37.46,37.52,11898.0,31.3359,31.3694,31.3192,31.3694,11898.0
2019-09-19 12:30:00,37.5,37.59,37.47,37.54,11128.0,31.3526,31.4279,31.3276,31.3861,11128.0
2019-09-19 12:40:00,37.55,37.55,37.44,37.48,15862.0,31.3944,31.3944,31.3025,31.3359,15862.0
2019-09-19 12:50:00,37.48,37.49,37.43,37.45,10369.0,31.3359,31.3443,31.2941,31.3108,10369.0
2019-09-19 13:00:00,37.45,37.53,37.44,37.48,15693.0,31.3108,31.3777,31.3025,31.3359,15693.0
2019-09-19 13:10:00,37.49,37.5,37.43,37.44,16444.0,31.3443,31.3526,31.2941,31.3025,16444.0
2019-09-19 13:20:00,37.44,37.49,37.36,37.39,12600.0,31.3025,31.3443,31.2356,31.2607,12600.0
2019-09-19 13:30:00,37.39,37.46,37.34,37.45,18221.0,31.2607,31.3192,31.2189,31.3108,18221.0
2019-09-19 13:40:00,37.45,37.49,37.42,37.48,19883.0,31.3108,31.3443,31.2858,31.3359,19883.0
2019-09-19 13:50:00,37.48,37.54,37.38,37.38,16545.0,31.3359,31.3861,31.2523,31.2523,16545.0
2019-09-19 14:00:00,37.37,37.37,37.21,37.21,28286.0,31.244,31.244,31.1102,31.1102,28286.0
2019-09-19 14:10:00,37.23,37.36,37.22,37.36,28964.0,31.1269,31.2356,31.1185,31.2356,28964.0
2019-09-19 14:20:00,37.36,37.4,37.34,37.38,23435.0,31.2356,31.269,31.2189,31.2523,23435.0
2019-09-19 14:30:00,37.38,37.45,37.37,37.42,18177.0,31.2523,31.3108,31.244,31.2858,18177.0
2019-09-19 14:40:00,37.43,37.44,37.34,37.36,46620.0,31.2941,31.3025,31.2189,31.2356,46620.0
2019-09-19 14:50:00,37.35,37.37,37.29,37.29,25777.0,31.2272,31.244,31.1771,31.1771,25777.0
2019-09-19 15:00:00,37.3,37.4,37.25,37.38,41386.0,31.1854,31.269,31.1436,31.2523,41386.0
2019-09-19 15:10:00,37.38,37.43,37.31,37.42,33254.0,31.2523,31.2941,31.1938,31.2858,33254.0
2019-09-19 15:20:00,37.41,37.51,37.39,37.48,32894.0,31.2774,31.361,31.2607,31.3359,32894.0
2019-09-19 15:30:00,37.48,37.51,37.42,37.51,41370.0,31.3359,31.361,31.2858,31.361,41370.0
2019-09-19 15:40:00,37.52,37.56,37.37,37.41,67381.0,31.3694,31.4028,31.244,31.2774,67381.0
2019-09-19 15:50:00,37.4,37.56,37.37,37.55,197142.0,31.269,31.4028,31.244,31.3944,197142.0
2019-09-20 09:30:00,37.71,37.97,37.37,37.97,61200.0,31.5282,31.7456,31.244,31.7456,61200.0
2019-09-20 09:40:00,37.96,38.16,37.93,38.16,9942.0,31.7372,31.9044,31.7122,31.9044,9942.0
2019-09-20 09:50:00,38.2,38.23,37.86,37.97,42871.0,31.9379,31.963,31.6536,31.7456,42871.0
2019-09-20 10:00:00,38.02,38.13,37.97,38.09,23473.0,31.7874,31.8794,31.7456,31.8459,23473.0
2019-09-20 10:10:00,38.09,38.21,38.07,38.15,10929.0,31.8459,31.9463,31.8292,31.8961,10929.0
2019-09-20 10:20:00,38.19,38.34,38.16,38.23,20277.0,31.9295,32.0549,31.9044,31.963,20277.0
2019-09-20 10:30:00,38.26,38.28,38.12,38.16,13687.0,31.9881,32.0048,31.871,31.9044,13687.0
2019-09-20 10:40:00,38.16,38.2,37.98,38.06,7490.0,31.9044,31.9379,31.754,31.8208,7490.0
2019-09-20 10:50:00,38.03,38.11,37.91,38.06,61374.0,31.7958,31.8626,31.6954,31.8208,61374.0
2019-09-20 11:00:00,38.06,38.2,38.06,38.16,5836.0,31.8208,31.9379,31.8208,31.9044,5836.0
2019-09-20 11:10:00,38.15,38.2,38.05,38.07,20900.0,31.8961,31.9379,31.8125,31.8292,20900.0
2019-09-20 11:20:00,38.07,38.15,38.04,38.08,9860.0,31.8292,31.8961,31.8041,31.8376,9860.0
2019-09-20 11:30:00,38.09,38.14,38.03,38.03,9631.0,31.8459,31.8877,31.7958,31.7958,9631.0
2019-09-20 11:40:00,38.05,38.12,38.05,38.12,8130.0,31.8125,31.871,31.8125,31.871,8130.0
2019-09-20 11:50:00,38.1,38.13,38.08,38.13,9220.0,31.8543,31.8794,31.8376,31.8794,9220.0
2019-09-20 12:00:00,38.12,38.2,38.11,38.13,17198.0,31.871,31.9379,31.8626,31.8794,17198.0
2019-09-20 12:10:00,38.14,38.25,38.11,38.23,13180.0,31.8877,31.9797,31.8626,31.963,13180.0
2019-09-20 12:20:00,38.25,38.28,38.23,38.28,5931.0,31.9797,32.0048,31.963,32.0048,5931.0
2019-09-20 12:30:00,38.3,38.39,38.29,38.39,14772.0,32.0215,32.0967,32.0131,32.0967,14772.0
2019-09-20 12:40:00,38.39,38.42,38.36,38.37,10146.0,32.0967,32.1218,32.0717,32.08,10146.0
2019-09-20 12:50:00,38.36,38.38,38.29,38.31,5978.0,32.0717,32.0884,32.0131,32.0299,5978.0
2019-09-20 13:00:00,38.31,38.37,38.3,38.33,9723.0,32.0299,32.08,32.0215,32.0466,9723.0
2019-09-20 13:10:00,38.31,38.32,37.93,38.03,99946.0,32.0299,32.0382,31.7122,31.7958,99946.0
2019-09-20 13:20:00,38.05,38.05,37.92,37.92,8905.0,31.8125,31.8125,31.7038,31.7038,8905.0
2019-09-20 13:30:00,37.91,37.92,37.77,37.83,12165.0,31.6954,31.7038,31.5784,31.6285,12165.0
2019-09-20 13:40:00,37.8,37.89,37.78,37.78,10235.0,31.6035,31.6787,31.5867,31.5867,10235.0
2019-09-20 13:50:00,37.79,37.83,37.7,37.81,8631.0,31.5951,31.6285,31.5199,31.6118,8631.0
2019-09-20 14:00:00,37.83,37.86,37.73,37.82,21266.0,31.6285,31.6536,31.5449,31.6202,21266.0
2019-09-20 14:10:00,37.82,37.88,37.71,37.86,12164.0,31.6202,31.6703,31.5282,31.6536,12164.0
2019-09-20 14:20:00,37.86,37.89,37.82,37.87,8625.0,31.6536,31.6787,31.6202,31.662,8625.0
2019-09-20 14:30:00,37.87,37.94,37.84,37.94,14454.0,31.662,31.7205,31.6369,31.7205,14454.0
2019-09-20 14:40:00,37.94,37.95,37.91,37.95,12457.0,31.7205,31.7289,31.6954,31.7289,12457.0
2019-09-20 14:50:00,37.95,37.99,37.92,37.92,12793.0,31.7289,31.7623,31.7038,31.7038,12793.0
2019-09-20 15:00:00,37.92,37.96,37.91,37.91,11525.0,31.7038,31.7372,31.6954,31.6954,11525.0
2019-09-20 15:10:00,37.89,37.92,37.82,37.89,14389.0,31.6787,31.7038,31.6202,31.6787,14389.0
2019-09-20 15:20:00,37.89,37.92,37.82,37.84,20703.0,31.6787,31.7038,31.6202,31.6369,20703.0
2019-09-20 15:30:00,37.84,37.88,37.79,37.85,55107.0,31.6369,31.6703,31.5951,31.6453,55107.0
2019-09-20 15:40:00,37.85,37.88,37.82,37.84,46019.0,31.6453,31.6703,31.6202,31.6369,46019.0
2019-09-20 15:50:00,37.84,37.9,37.76,37.82,190940.0,31.6369,31.6871,31.57,31.6202,190940.0
2019-09-23 09:30:00,37.7,38.35,37.7,38.35,23770.0,31.5199,32.0633,31.5199,32.0633,23770.0
2019-09-23 09:40:00,38.27,38.37,38.2,38.37,25194.0,31.9964,32.08,31.9379,32.08,25194.0
2019-09-23 09:50:00,38.37,38.49,38.19,38.19,24074.0,32.08,32.1804,31.9295,31.9295,24074.0
2019-09-23 10:00:00,38.18,38.19,38.04,38.12,33637.0,31.9212,31.9295,31.8041,31.871,33637.0
2019-09-23 10:10:00,38.08,38.32,38.04,38.26,104913.0,31.8376,32.0382,31.8041,31.9881,104913.0
2019-09-23 10:20:00,38.24,38.29,38.18,38.22,8848.0,31.9713,32.0131,31.9212,31.9546,8848.0
2019-09-23 10:30:00,38.22,38.26,38.06,38.21,22827.0,31.9546,31.9881,31.8208,31.9463,22827.0
2019-09-23 10:40:00,38.22,38.39,38.22,38.38,13765.0,31.9546,32.0967,31.9546,32.0884,13765.0
2019-09-23 10:50:00,38.36,38.53,38.36,38.5,15666.0,32.0717,32.2138,32.0717,32.1887,15666.0
2019-09-23 11:00:00,38.49,38.6,38.42,38.6,19394.0,32.1804,32.2723,32.1218,32.2723,19394.0
2019-09-23 11:10:00,38.57,38.74,38.56,38.73,9852.0,32.2472,32.3894,32.2389,32.381,9852.0
2019-09-23 11:20:00,38.75,38.82,38.71,38.76,14830.0,32.3977,32.4563,32.3643,32.4061,14830.0
2019-09-23 11:30:00,38.76,38.8,38.71,38.79,6700.0,32.4061,32.4395,32.3643,32.4312,6700.0
2019-09-23 11:40:00,38.78,38.78,38.64,38.72,11048.0,32.4228,32.4228,32.3058,32.3726,11048.0
2019-09-23 11:50:00,38.74,38.78,38.61,38.62,17583.0,32.3894,32.4228,32.2807,32.289,17583.0
2019-09-23 12:00:00,38.6,38.68,38.51,38.68,17277.0,32.2723,32.3392,32.1971,32.3392,17277.0
2019-09-23 12:10:00,38.68,38.73,38.61,38.64,27384.0,32.3392,32.381,32.2807,32.3058,27384.0
2019-09-23 12:20:00,38.65,38.71,38.58,38.68,78152.0,32.3141,32.3643,32.2556,32.3392,78152.0
2019-09-23 12:30:00,38.69,38.76,38.69,38.75,18149.0,32.3476,32.4061,32.3476,32.3977,18149.0
2019-09-23 12:40:00,38.74,38.76,38.72,38.76,16049.0,32.3894,32.4061,32.3726,32.4061,16049.0
2019-09-23 12:50:00,38.76,38.81,38.74,38.78,20758.0,32.4061,32.4479,32.3894,32.4228,20758.0
2019-09-23 13:00:00,38.76,38.81,38.76,38.79,15037.0,32.4061,32.4479,32.4061,32.4312,15037.0
2019-09-23 13:10:00,38.79,38.83,38.73,38.78,32990.0,32.4312,32.4646,32.381,32.4228,32990.0
2019-09-23 13:20:00,38.79,38.85,38.76,38.76,19942.0,32.4312,32.4813,32.4061,32.4061,19942.0
2019-09-23 13:30:00,38.76,38.8,38.68,38.69,16431.0,32.4061,32.4395,32.3392,32.3476,16431.0
2019-09-23 13:40:00,38.69,38.82,38.69,38.82,17761.0,32.3476,32.4563,32.3476,32.4563,17761.0
2019-09-23 13:50:00,38.82,38.86,38.79,38.81,17103.0,32.4563,32.4897,32.4312,32.4479,17103.0
2019-09-23 14:00:00,38.81,38.82,38.71,38.81,26477.0,32.4479,32.4563,32.3643,32.4479,26477.0
2019-09-23 14:10:00,38.8,38.84,38.75,38.83,30360.0,32.4395,32.473,32.3977,32.4646,30360.0
2019-09-23 14:20:00,38.83,38.87,38.8,38.86,14273.0,32.4646,32.4981,32.4395,32.4897,14273.0
2019-09-23 14:30:00,38.88,38.88,38.73,38.81,46258.0,32.5064,32.5064,32.381,32.4479,46258.0
2019-09-23 14:40:00,38.81,38.83,38.64,38.68,69379.0,32.4479,32.4646,32.3058,32.3392,69379.0
2019-09-23 14:50:00,38.68,38.69,38.49,38.57,122943.0,32.3392,32.3476,32.1804,32.2472,122943.0
2019-09-23 15:00:00,38.56,38.72,38.53,38.72,39201.0,32.2389,32.3726,32.2138,32.3726,39201.0
2019-09-23 15:10:00,38.71,38.81,38.67,38.73,27395.0,32.3643,32.4479,32.3308,32.381,27395.0
2019-09-23 15:20:00,38.72,38.8,38.71,38.79,18068.0,32.3726,32.4395,32.3643,32.4312,18068.0
2019-09-23 15:30:00,38.78,38.84,38.74,38.82,100656.0,32.4228,32.473,32.3894,32.4563,100656.0
2019-09-23 15:40:00,38.82,38.83,38.77,38.79,85461.0,32.4563,32.4646,32.4145,32.4312,85461.0
2019-09-23 15:50:00,38.79,38.86,38.63,38.68,198647.0,32.4312,32.4897,32.2974,32.3392,198647.0
2019-09-24 09:30:00,38.87,38.95,38.67,38.91,12789.0,32.4981,32.5649,32.3308,32.5315,12789.0
2019-09-24 09:40:00,38.94,38.96,38.47,38.64,24459.0,32.5566,32.5733,32.1636,32.3058,24459.0
2019-09-24 09:50:00,38.67,38.75,38.51,38.6,35359.0,32.3308,32.3977,32.1971,32.2723,35359.0
2019-09-24 10:00:00,38.59,38.81,38.55,38.78,61290.0,32.264,32.4479,32.2305,32.4228,61290.0
2019-09-24 10:10:00,38.77,38.84,38.58,38.62,20668.0,32.4145,32.473,32.2556,32.289,20668.0
2019-09-24 10:20:00,38.63,38.68,38.53,38.6,22434.0,32.2974,32.3392,32.2138,32.2723,22434.0
2019-09-24 10:30:00,38.6,38.64,38.34,38.55,37833.0,32.2723,32.3058,32.0549,32.2305,37833.0
2019-09-24 10:40:00,38.54,38.55,38.31,38.38,19364.0,32.2222,32.2305,32.0299,32.0884,19364.0
2019-09-24 10:50:00,38.37,38.51,38.35,38.36,63437.0,32.08,32.1971,32.0633,32.0717,63437.0
2019-09-24 11:00:00,38.38,38.4,38.2,38.38,27699.0,32.0884,32.1051,31.9379,32.0884,27699.0
2019-09-24 11:10:00,38.4,38.48,38.36,38.45,44858.0,32.1051,32.172,32.0717,32.1469,44858.0
2019-09-24 11:20:00,38.45,38.53,38.39,38.5,29096.0,32.1469,32.2138,32.0967,32.1887,29096.0
2019-09-24 11:30:00,38.5,38.52,38.29,38.29,15723.0,32.1887,32.2054,32.0131,32.0131,15723.0
2019-09-24 11:40:00,38.32,38.49,38.27,38.48,13662.0,32.0382,32.1804,31.9964,32.172,13662.0
2019-09-24 11:50:00,38.49,38.49,38.38,38.39,8845.0,32.1804,32.1804,32.0884,32.0967,8845.0
2019-09-24 12:00:00,38.38,38.51,38.37,38.5,8401.0,32.0884,32.1971,32.08,32.1887,8401.0
2019-09-24 12:10:00,38.49,38.52,38.42,38.42,10917.0,32.1804,32.2054,32.1218,32.1218,10917.0
2019-09-24 12:20:00,38.4,38.44,38.31,38.36,8457.0,32.1051,32.1385,32.0299,32.0717,8457.0
2019-09-24 12:30:00,38.36,38.5,38.35,38.37,13382.0,32.0717,32.1887,32.0633,32.08,13382.0
2019-09-24 12:40:00,38.39,38.47,38.31,38.46,15903.0,32.0967,32.1636,32.0299,32.1553,15903.0
2019-09-24 12:50:00,38.46,38.46,38.34,38.38,9560.0,32.1553,32.1553,32.0549,32.0884,9560.0
2019-09-24 13:00:00,38.36,38.53,38.36,38.52,28067.0,32.0717,32.2138,32.0717,32.2054,28067.0
2019-09-24 13:10:00,38.52,38.52,38.4,38.43,6279.0,32.2054,32.2054,32.1051,32.1302,6279.0
2019-09-24 13:20:00,38.43,38.51,38.41,38.43,32484.0,32.1302,32.1971,32.1135,32.1302,32484.0
2019-09-24 13:30:00,38.41,38.55,38.41,38.52,10135.0,32.1135,32.2305,32.1135,32.2054,10135.0
2019-09-24 13:40:00,38.52,38.59,38.49,38.58,8779.0,32.2054,32.264,32.1804,32.2556,8779.0
2019-09-24 13:50:00,38.59,38.64,38.52,38.52,9220.0,32.264,32.3058,32.2054,32.2054,9220.0
2019-09-24 14:00:00,38.52,38.58,38.43,38.46,15803.0,32.2054,32.2556,32.1302,32.1553,15803.0
2019-09-24 14:10:00,38.45,38.81,38.42,38.79,23887.0,32.1469,32.4479,32.1218,32.4312,23887.0
2019-09-24 14:20:00,38.78,38.81,38.7,38.7,11621.0,32.4228,32.4479,32.3559,32.3559,11621.0
2019-09-24 14:30:00,38.69,38.72,38.59,38.61,18059.0,32.3476,32.3726,32.264,32.2807,18059.0
2019-09-24 14:40:00,38.63,38.72,38.63,38.67,17204.0,32.2974,32.3726,32.2974,32.3308,17204.0
2019-09-24 14:50:00,38.66,38.81,38.64,38.73,19963.0,32.3225,32.4479,32.3058,32.381,19963.0
2019-09-24 15:00:00,38.76,38.8,38.74,38.74,13738.0,32.4061,32.4395,32.3894,32.3894,13738.0
2019-09-24 15:10:00,38.78,38.82,38.74,38.81,20950.0,32.4228,32.4563,32.3894,32.4479,20950.0
2019-09-24 15:20:00,38.8,38.97,38.8,38.9,86545.0,32.4395,32.5817,32.4395,32.5231,86545.0
2019-09-24 15:30:00,38.89,38.89,38.77,38.78,55587.0,32.5148,32.5148,32.4145,32.4228,55587.0
2019-09-24 15:40:00,38.77,38.82,38.7,38.74,93540.0,32.4145,32.4563,32.3559,32.3894,93540.0
2019-09-24 15:50:00,38.73,38.73,38.55,38.61,171919.0,32.381,32.381,32.2305,32.2807,171919.0
2019-09-25 09:30:00,38.79,38.9,38.69,38.88,68273.0,32.4312,32.5231,32.3476,32.5064,68273.0
2019-09-25 09:40:00,38.82,39.16,38.71,39.15,49742.0,32.4563,32.7405,32.3643,32.7322,49742.0
2019-09-25 09:50:00,39.11,39.12,38.71,38.76,28188.0,32.6987,32.7071,32.3643,32.4061,28188.0
2019-09-25 10:00:00,38.74,38.88,38.6,38.77,53561.0,32.3894,32.5064,32.2723,32.4145,53561.0
2019-09-25 10:10:00,38.79,38.88,38.7,38.86,27682.0,32.4312,32.5064,32.3559,32.4897,27682.0
2019-09-25 10:20:00,38.89,39.06,38.88,39.02,15589.0,32.5148,32.6569,32.5064,32.6235,15589.0
2019-09-25 10:30:00,38.99,39.18,38.99,39.09,60573.0,32.5984,32.7572,32.5984,32.682,60573.0
2019-09-25 10:40:00,39.1,39.23,39.05,39.21,33399.0,32.6904,32.799,32.6486,32.7823,33399.0
2019-09-25 10:50:00,39.23,39.42,39.16,39.3,89713.0,32.799,32.9579,32.7405,32.8576,89713.0
2019-09-25 11:00:00,39.3,39.5,39.28,39.3,41874.0,32.8576,33.0248,32.8408,32.8576,41874.0
2019-09-25 11:10:00,39.32,39.51,39.28,39.41,23031.0,32.8743,33.0331,32.8408,32.9495,23031.0
2019-09-25 11:20:00,39.38,39.42,39.21,39.28,18932.0,32.9245,32.9579,32.7823,32.8408,18932.0
2019-09-25 11:30:00,39.28,39.4,39.27,39.32,18646.0,32.8408,32.9412,32.8325,32.8743,18646.0
2019-09-25 11:40:00,39.35,39.57,39.33,39.45,109573.0,32.8994,33.0833,32.8827,32.983,109573.0
2019-09-25 11:50:00,39.43,39.45,39.28,39.45,27271.0,32.9663,32.983,32.8408,32.983,27271.0
2019-09-25 12:00:00,39.44,39.46,39.35,39.43,16087.0,32.9746,32.9913,32.8994,32.9663,16087.0
2019-09-25 12:10:00,39.43,39.43,39.34,39.37,10494.0,32.9663,32.9663,32.891,32.9161,10494.0
2019-09-25 12:20:00,39.36,39.36,39.2,39.28,17773.0,32.9077,32.9077,32.774,32.8408,17773.0
2019-09-25 12:30:00,39.27,39.39,39.19,39.2,46826.0,32.8325,32.9328,32.7656,32.774,46826.0
2019-09-25 12:40:00,39.17,39.2,38.98,39.07,22966.0,32.7489,32.774,32.59,32.6653,22966.0
2019-09-25 12:50:00,39.07,39.08,38.94,38.94,32062.0,32.6653,32.6736,32.5566,32.5566,32062.0
2019-09-25 13:00:00,38.97,39.05,38.87,39.05,26902.0,32.5817,32.6486,32.4981,32.6486,26902.0
2019-09-25 13:10:00,39.06,39.15,39.04,39.06,22760.0,32.6569,32.7322,32.6402,32.6569,22760.0
2019-09-25 13:20:00,39.09,39.1,39.01,39.01,53783.0,32.682,32.6904,32.6151,32.6151,53783.0
2019-09-25 13:30:00,39.01,39.05,38.97,39.04,21191.0,32.6151,32.6486,32.5817,32.6402,21191.0
2019-09-25 13:40:00,39.05,39.12,39.05,39.12,15657.0,32.6486,32.7071,32.6486,32.7071,15657.0
2019-09-25 13:50:00,39.11,39.18,39.11,39.14,15280.0,32.6987,32.7572,32.6987,32.7238,15280.0
2019-09-25 14:00:00,39.15,39.15,39.09,39.14,18540.0,32.7322,32.7322,32.682,32.7238,18540.0
2019-09-25 14:10:00,39.13,39.3,39.1,39.27,51065.0,32.7154,32.8576,32.6904,32.8325,51065.0
2019-09-25 14:20:00,39.28,39.44,39.27,39.42,33997.0,32.8408,32.9746,32.8325,32.9579,33997.0
2019-09-25 14:30:00,39.42,39.47,39.39,39.43,28013.0,32.9579,32.9997,32.9328,32.9663,28013.0
2019-09-25 14:40:00,39.45,39.49,39.4,39.46,32341.0,32.983,33.0164,32.9412,32.9913,32341.0
2019-09-25 14:50:00,39.46,39.53,39.46,39.51,50073.0,32.9913,33.0499,32.9913,33.0331,50073.0
2019-09-25 15:00:00,39.5,39.52,39.44,39.5,36809.0,33.0248,33.0415,32.9746,33.0248,36809.0
2019-09-25 15:10:00,39.5,39.52,39.49,39.5,74323.0,33.0248,33.0415,33.0164,33.0248,74323.0
2019-09-25 15:20:00,39.51,39.53,39.45,39.53,32915.0,33.0331,33.0499,32.983,33.0499,32915.0
2019-09-25 15:30:00,39.53,39.57,39.48,39.5,35039.0,33.0499,33.0833,33.0081,33.0248,35039.0
2019-09-25 15:40:00,39.5,39.55,39.43,39.51,81087.0,33.0248,33.0666,32.9663,33.0331,81087.0
2019-09-25 15:50:00,39.5,39.51,39.41,39.48,161797.0,33.0248,33.0331,32.9495,33.0081,161797.0
2019-09-26 09:30:00,39.47,39.53,39.13,39.52,16533.0,32.9997,33.0499,32.7154,33.0415,16533.0
2019-09-26 09:40:00,39.43,39.63,39.43,39.49,26975.0,32.9663,33.1335,32.9663,33.0164,26975.0
2019-09-26 09:50:00,39.5,39.6,39.41,39.45,69824.0,33.0248,33.1084,32.9495,32.983,69824.0
2019-09-26 10:00:00,39.46,39.63,39.42,39.55,56041.0,32.9913,33.1335,32.9579,33.0666,56041.0
2019-09-26 10:10:00,39.55,39.56,39.39,39.45,48905.0,33.0666,33.0749,32.9328,32.983,48905.0
2019-09-26 10:20:00,39.45,39.5,39.41,39.48,75613.0,32.983,33.0248,32.9495,33.0081,75613.0
2019-09-26 10:30:00,39.48,39.51,39.25,39.29,53312.0,33.0081,33.0331,32.8158,32.8492,53312.0
2019-09-26 10:40:00,39.28,39.41,39.26,39.38,59799.0,32.8408,32.9495,32.8241,32.9245,59799.0
2019-09-26 10:50:00,39.33,39.36,39.3,39.35,25477.0,32.8827,32.9077,32.8576,32.8994,25477.0
2019-09-26 11:00:00,39.35,39.39,39.23,39.34,82606.0,32.8994,32.9328,32.799,32.891,82606.0
2019-09-26 11:10:00,39.37,39.43,39.34,39.37,33080.0,32.9161,32.9663,32.891,32.9161,33080.0
2019-09-26 11:20:00,39.37,39.49,39.34,39.34,70109.0,32.9161,33.0164,32.891,32.891,70109.0
2019-09-26 11:30:00,39.35,39.45,39.14,39.41,85384.0,32.8994,32.983,32.7238,32.9495,85384.0
2019-09-26 11:40:00,39.42,39.43,39.32,39.4,11466.0,32.9579,32.9663,32.8743,32.9412,11466.0
2019-09-26 11:50:00,39.39,39.45,39.32,39.45,7388.0,32.9328,32.983,32.8743,32.983,7388.0
2019-09-26 12:00:00,39.44,39.54,39.41,39.5,15625.0,32.9746,33.0582,32.9495,33.0248,15625.0
2019-09-26 12:10:00,39.5,39.55,39.48,39.54,15526.0,33.0248,33.0666,33.0081,33.0582,15526.0
2019-09-26 12:20:00,39.54,39.71,39.54,39.63,16349.0,33.0582,33.2004,33.0582,33.1335,16349.0
2019-09-26 12:30:00,39.63,39.68,39.62,39.68,6304.0,33.1335,33.1753,33.1251,33.1753,6304.0
2019-09-26 12:40:00,39.67,39.67,39.51,39.51,6637.0,33.1669,33.1669,33.0331,33.0331,6637.0
2019-09-26 12:50:00,39.51,39.54,39.48,39.51,25486.0,33.0331,33.0582,33.0081,33.0331,25486.0
2019-09-26 13:00:00,39.52,39.6,39.52,39.56,17759.0,33.0415,33.1084,33.0415,33.0749,17759.0
2019-09-26 13:10:00,39.54,39.63,39.53,39.6,35690.0,33.0582,33.1335,33.0499,33.1084,35690.0
2019-09-26 13:20:00,39.59,39.7,39.58,39.69,32362.0,33.1,33.192,33.0917,33.1836,32362.0
2019-09-26 13:30:00,39.69,39.73,39.64,39.73,29531.0,33.1836,33.2171,33.1418,33.2171,29531.0
2019-09-26 13:40:00,39.73,39.73,39.58,39.58,12196.0,33.2171,33.2171,33.0917,33.0917,12196.0
2019-09-26 13:50:00,39.59,39.71,39.55,39.71,9371.0,33.1,33.2004,33.0666,33.2004,9371.0
2019-09-26 14:00:00,39.7,39.77,39.65,39.77,22246.0,33.192,33.2505,33.1502,33.2505,22246.0
2019-09-26 14:10:00,39.75,39.76,39.71,39.71,11851.0,33.2338,33.2422,33.2004,33.2004,11851.0
2019-09-26 14:20:00,39.72,39.79,39.7,39.72,9278.0,33.2087,33.2672,33.192,33.2087,9278.0
2019-09-26 14:30:00,39.71,39.75,39.68,39.75,9007.0,33.2004,33.2338,33.1753,33.2338,9007.0
2019-09-26 14:40:00,39.75,39.78,39.74,39.75,10690.0,33.2338,33.2589,33.2254,33.2338,10690.0
2019-09-26 14:50:00,39.75,39.76,39.7,39.72,10053.0,33.2338,33.2422,33.192,33.2087,10053.0
2019-09-26 15:00:00,39.73,39.75,39.7,39.73,28217.0,33.2171,33.2338,33.192,33.2171,28217.0
2019-09-26 15:10:00,39.74,39.76,39.71,39.73,19297.0,33.2254,33.2422,33.2004,33.2171,19297.0
2019-09-26 15:20:00,39.73,39.77,39.68,39.68,28007.0,33.2171,33.2505,33.1753,33.1753,28007.0
2019-09-26 15:30:00,39.69,39.77,39.62,39.77,31265.0,33.1836,33.2505,33.1251,33.2505,31265.0
2019-09-26 15:40:00,39.77,39.83,39.75,39.77,47305.0,33.2505,33.3007,33.2338,33.2505,47305.0
2019-09-26 15:50:00,39.77,39.81,39.75,39.78,230589.0,33.2505,33.284,33.2338,33.2589,230589.0
2019-09-27 09:30:00,40.07,40.76,39.87,40.76,110582.0,33.5013,34.0782,33.3341,34.0782,110582.0
2019-09-27 09:40:00,40.71,41.05,40.67,41.04,89768.0,34.0364,34.3207,34.003,34.3123,89768.0
2019-09-27 09:50:00,41.04,41.09,40.72,40.72,77800.0,34.3123,34.3541,34.0448,34.0448,77800.0
2019-09-27 10:00:00,40.72,40.78,40.28,40.44,116818.0,34.0448,34.095,33.6769,33.8107,116818.0
2019-09-27 10:10:00,40.45,40.57,40.26,40.53,78397.0,33.8191,33.9194,33.6602,33.8859,78397.0
2019-09-27 10:20:00,40.55,40.57,40.38,40.51,53451.0,33.9027,33.9194,33.7605,33.8692,53451.0
2019-09-27 10:30:00,40.51,40.69,40.43,40.69,42545.0,33.8692,34.0197,33.8023,34.0197,42545.0
2019-09-27 10:40:00,40.69,40.75,40.57,40.59,24301.0,34.0197,34.0699,33.9194,33.9361,24301.0
2019-09-27 10:50:00,40.61,40.69,40.5,40.6,125343.0,33.9528,34.0197,33.8609,33.9445,125343.0
2019-09-27 11:00:00,40.59,40.61,40.51,40.53,39559.0,33.9361,33.9528,33.8692,33.8859,39559.0
2019-09-27 11:10:00,40.52,40.54,40.28,40.41,41438.0,33.8776,33.8943,33.6769,33.7856,41438.0
2019-09-27 11:20:00,40.41,40.55,40.4,40.48,99660.0,33.7856,33.9027,33.7772,33.8441,99660.0
2019-09-27 11:30:00,40.49,40.56,40.01,40.21,75097.0,33.8525,33.911,33.4512,33.6184,75097.0
2019-09-27 11:40:00,40.23,40.44,40.22,40.34,41497.0,33.6351,33.8107,33.6268,33.7271,41497.0
2019-09-27 11:50:00,40.33,40.48,40.32,40.43,29236.0,33.7187,33.8441,33.7104,33.8023,29236.0
2019-09-27 12:00:00,40.43,40.5,40.34,40.49,22358.0,33.8023,33.8609,33.7271,33.8525,22358.0
2019-09-27 12:10:00,40.49,40.5,40.32,40.34,23729.0,33.8525,33.8609,33.7104,33.7271,23729.0
2019-09-27 12:20:00,40.38,40.48,40.21,40.35,56054.0,33.7605,33.8441,33.6184,33.7354,56054.0
2019-09-27 12:30:00,40.35,40.39,40.29,40.36,84509.0,33.7354,33.7689,33.6853,33.7438,84509.0
2019-09-27 12:40:00,40.38,40.48,40.38,40.41,20123.0,33.7605,33.8441,33.7605,33.7856,20123.0
2019-09-27 12:50:00,40.41,40.47,40.34,40.34,23650.0,33.7856,33.8358,33.7271,33.7271,23650.0
2019-09-27 13:00:00,40.33,40.38,40.18,40.37,26752.0,33.7187,33.7605,33.5933,33.7522,26752.0
2019-09-27 13:10:00,40.36,40.59,40.36,40.56,36723.0,33.7438,33.9361,33.7438,33.911,36723.0
2019-09-27 13:20:00,40.55,40.69,40.54,40.69,33362.0,33.9027,34.0197,33.8943,34.0197,33362.0
2019-09-27 13:30:00,40.69,40.74,40.62,40.64,73614.0,34.0197,34.0615,33.9612,33.9779,73614.0
2019-09-27 13:40:00,40.64,40.65,40.56,40.62,32454.0,33.9779,33.9863,33.911,33.9612,32454.0
2019-09-27 13:50:00,40.62,40.66,40.58,40.64,66385.0,33.9612,33.9946,33.9277,33.9779,66385.0
2019-09-27 14:00:00,40.65,40.65,40.55,40.55,33474.0,33.9863,33.9863,33.9027,33.9027,33474.0
2019-09-27 14:10:00,40.55,40.62,40.52,40.57,35589.0,33.9027,33.9612,33.8776,33.9194,35589.0
2019-09-27 14:20:00,40.59,40.6,40.46,40.5,25631.0,33.9361,33.9445,33.8274,33.8609,25631.0
2019-09-27 14:30:00,40.5,40.54,40.44,40.53,41042.0,33.8609,33.8943,33.8107,33.8859,41042.0
2019-09-27 14:40:00,40.53,40.59,40.52,40.56,21571.0,33.8859,33.9361,33.8776,33.911,21571.0
2019-09-27 14:50:00,40.56,40.56,40.45,40.5,29036.0,33.911,33.911,33.8191,33.8609,29036.0
2019-09-27 15:00:00,40.49,40.51,40.44,40.48,55329.0,33.8525,33.8692,33.8107,33.8441,55329.0
2019-09-27 15:10:00,40.47,40.48,40.31,40.41,73705.0,33.8358,33.8441,33.702,33.7856,73705.0
2019-09-27 15:20:00,40.42,40.42,40.3,40.3,50012.0,33.794,33.794,33.6936,33.6936,50012.0
2019-09-27 15:30:00,40.3,40.43,40.25,40.38,75978.0,33.6936,33.8023,33.6518,33.7605,75978.0
2019-09-27 15:40:00,40.38,40.4,40.3,40.33,100700.0,33.7605,33.7772,33.6936,33.7187,100700.0
2019-09-27 15:50:00,40.33,40.36,40.12,40.29,331172.0,33.7187,33.7438,33.5431,33.6853,331172.0
2019-09-30 09:30:00,40.4,40.99,40.25,40.54,65301.0,33.7772,34.2705,33.6518,33.8943,65301.0
2019-09-30 09:40:00,40.51,40.72,40.5,40.61,23979.0,33.8692,34.0448,33.8609,33.9528,23979.0
2019-09-30 09:50:00,40.63,40.63,40.34,40.35,17522.0,33.9695,33.9695,33.7271,33.7354,17522.0
2019-09-30 10:00:00,40.33,40.39,40.04,40.3,26521.0,33.7187,33.7689,33.4763,33.6936,26521.0
2019-09-30 10:10:00,40.29,40.6,40.29,40.55,9890.0,33.6853,33.9445,33.6853,33.9027,9890.0
2019-09-30 10:20:00,40.52,40.69,40.47,40.55,23546.0,33.8776,34.0197,33.8358,33.9027,23546.0
2019-09-30 10:30:00,40.58,40.65,40.51,40.64,27499.0,33.9277,33.9863,33.8692,33.9779,27499.0
2019-09-30 10:40:00,40.64,40.67,40.49,40.58,27187.0,33.9779,34.003,33.8525,33.9277,27187.0
2019-09-30 10:50:00,40.58,40.79,40.55,40.71,9277.0,33.9277,34.1033,33.9027,34.0364,9277.0
2019-09-30 11:00:00,40.73,40.77,40.65,40.69,28357.0,34.0532,34.0866,33.9863,34.0197,28357.0
2019-09-30 11:10:00,40.7,40.71,40.56,40.57,14175.0,34.0281,34.0364,33.911,33.9194,14175.0
2019-09-30 11:20:00,40.59,40.71,40.57,40.69,19729.0,33.9361,34.0364,33.9194,34.0197,19729.0
2019-09-30 11:30:00,40.69,40.7,40.6,40.67,23752.0,34.0197,34.0281,33.9445,34.003,23752.0
2019-09-30 11:40:00,40.65,40.71,40.63,40.67,11586.0,33.9863,34.0364,33.9695,34.003,11586.0
2019-09-30 11:50:00,40.68,40.7,40.64,40.67,16528.0,34.0113,34.0281,33.9779,34.003,16528.0
2019-09-30 12:00:00,40.67,40.7,40.54,40.54,12552.0,34.003,34.0281,33.8943,33.8943,12552.0
2019-09-30 12:10:00,40.55,40.55,40.44,40.46,17140.0,33.9027,33.9027,33.8107,33.8274,17140.0
2019-09-30 12:20:00,40.46,40.56,40.43,40.56,9600.0,33.8274,33.911,33.8023,33.911,9600.0
2019-09-30 12:30:00,40.56,40.7,40.55,40.65,7735.0,33.911,34.0281,33.9027,33.9863,7735.0
2019-09-30 12:40:00,40.66,40.71,40.65,40.7,7218.0,33.9946,34.0364,33.9863,34.0281,7218.0
2019-09-30 12:50:00,40.7,40.71,40.63,40.63,10371.0,34.0281,34.0364,33.9695,33.9695,10371.0
2019-09-30 13:00:00,40.65,40.72,40.65,40.67,11558.0,33.9863,34.0448,33.9863,34.003,11558.0
2019-09-30 13:10:00,40.68,40.71,40.65,40.66,21954.0,34.0113,34.0364,33.9863,33.9946,21954.0
2019-09-30 13:20:00,40.66,40.67,40.59,40.63,14455.0,33.9946,34.003,33.9361,33.9695,14455.0
2019-09-30 13:30:00,40.62,40.72,40.61,40.7,24610.0,33.9612,34.0448,33.9528,34.0281,24610.0
2019-09-30 13:40:00,40.69,40.73,40.68,40.69,12906.0,34.0197,34.0532,34.0113,34.0197,12906.0
2019-09-30 13:50:00,40.69,40.71,40.67,40.68,10659.0,34.0197,34.0364,34.003,34.0113,10659.0
2019-09-30 14:00:00,40.71,40.71,40.66,40.7,11332.0,34.0364,34.0364,33.9946,34.0281,11332.0
2019-09-30 14:10:00,40.69,40.8,40.67,40.79,12983.0,34.0197,34.1117,34.003,34.1033,12983.0
2019-09-30 14:20:00,40.79,40.8,40.73,40.73,17191.0,34.1033,34.1117,34.0532,34.0532,17191.0
2019-09-30 14:30:00,40.75,40.92,40.75,40.91,16097.0,34.0699,34.212,34.0699,34.2036,16097.0
2019-09-30 14:40:00,40.91,41.0,40.91,40.98,14371.0,34.2036,34.2789,34.2036,34.2622,14371.0
2019-09-30 14:50:00,40.98,41.01,40.94,40.96,14553.0,34.2622,34.2873,34.2287,34.2454,14553.0
2019-09-30 15:00:00,40.96,40.97,40.88,40.95,25466.0,34.2454,34.2538,34.1786,34.2371,25466.0
2019-09-30 15:10:00,40.94,40.95,40.89,40.89,13115.0,34.2287,34.2371,34.1869,34.1869,13115.0
2019-09-30 15:20:00,40.9,40.94,40.87,40.9,16638.0,34.1953,34.2287,34.1702,34.1953,16638.0
2019-09-30 15:30:00,40.91,40.93,40.84,40.87,47051.0,34.2036,34.2204,34.1451,34.1702,47051.0
2019-09-30 15:40:00,40.86,40.95,40.84,40.88,60462.0,34.1618,34.2371,34.1451,34.1786,60462.0
2019-09-30 15:50:00,40.88,40.93,40.79,40.82,119208.0,34.1786,34.2204,34.1033,34.1284,119208.0
2019-10-01 09:30:00,41.15,41.53,41.05,41.38,65776.0,34.4043,34.722,34.3207,34.5966,65776.0
2019-10-01 09:40:00,41.36,41.41,41.24,41.29,21126.0,34.5799,34.6217,34.4795,34.5213,21126.0
2019-10-01 09:50:00,41.27,41.3,40.95,41.02,26812.0,34.5046,34.5297,34.2371,34.2956,26812.0
2019-10-01 10:00:00,40.96,41.01,40.63,40.63,56385.0,34.2454,34.2873,33.9695,33.9695,56385.0
2019-10-01 10:10:00,40.66,40.96,40.66,40.91,11523.0,33.9946,34.2454,33.9946,34.2036,11523.0
2019-10-01 10:20:00,40.91,40.96,40.62,40.7,34750.0,34.2036,34.2454,33.9612,34.0281,34750.0
2019-10-01 10:30:00,40.69,40.71,40.63,40.68,35133.0,34.0197,34.0364,33.9695,34.0113,35133.0
2019-10-01 10:40:00,40.68,40.77,40.65,40.68,30197.0,34.0113,34.0866,33.9863,34.0113,30197.0
2019-10-01 10:50:00,40.68,40.93,40.67,40.88,15328.0,34.0113,34.2204,34.003,34.1786,15328.0
2019-10-01 11:00:00,40.87,40.96,40.82,40.89,13297.0,34.1702,34.2454,34.1284,34.1869,13297.0
2019-10-01 11:10:00,40.89,40.92,40.82,40.92,12500.0,34.1869,34.212,34.1284,34.212,12500.0
2019-10-01 11:20:00,40.92,40.92,40.75,40.82,8844.0,34.212,34.212,34.0699,34.1284,8844.0
2019-10-01 11:30:00,40.82,40.93,40.8,40.88,11169.0,34.1284,34.2204,34.1117,34.1786,11169.0
2019-10-01 11:40:00,40.86,40.87,40.78,40.79,20134.0,34.1618,34.1702,34.095,34.1033,20134.0
2019-10-01 11:50:00,40.82,40.84,40.55,40.59,23194.0,34.1284,34.1451,33.9027,33.9361,23194.0
2019-10-01 12:00:00,40.57,40.58,40.44,40.44,23812.0,33.9194,33.9277,33.8107,33.8107,23812.0
2019-10-01 12:10:00,40.44,40.47,40.27,40.33,24513.0,33.8107,33.8358,33.6686,33.7187,24513.0
2019-10-01 12:20:00,40.33,40.38,40.28,40.34,15787.0,33.7187,33.7605,33.6769,33.7271,15787.0
2019-10-01 12:30:00,40.34,40.49,40.34,40.48,22384.0,33.7271,33.8525,33.7271,33.8441,22384.0
2019-10-01 12:40:00,40.47,40.57,40.46,40.53,29843.0,33.8358,33.9194,33.8274,33.8859,29843.0
2019-10-01 12:50:00,40.54,40.56,40.51,40.55,9795.0,33.8943,33.911,33.8692,33.9027,9795.0
2019-10-01 13:00:00,40.55,40.58,40.5,40.53,9789.0,33.9027,33.9277,33.8609,33.8859,9789.0
2019-10-01 13:10:00,40.54,40.56,40.48,40.49,18415.0,33.8943,33.911,33.8441,33.8525,18415.0
2019-10-01 13:20:00,40.5,40.57,40.46,40.51,7044.0,33.8609,33.9194,33.8274,33.8692,7044.0
2019-10-01 13:30:00,40.54,40.61,40.52,40.57,8699.0,33.8943,33.9528,33.8776,33.9194,8699.0
2019-10-01 13:40:00,40.57,40.61,40.48,40.49,18140.0,33.9194,33.9528,33.8441,33.8525,18140.0
2019-10-01 13:50:00,40.48,40.5,40.43,40.44,10914.0,33.8441,33.8609,33.8023,33.8107,10914.0
2019-10-01 14:00:00,40.46,40.52,40.44,40.48,16317.0,33.8274,33.8776,33.8107,33.8441,16317.0
2019-10-01 14:10:00,40.46,40.51,40.43,40.49,8140.0,33.8274,33.8692,33.8023,33.8525,8140.0
2019-10-01 14:20:00,40.49,40.5,40.44,40.46,27909.0,33.8525,33.8609,33.8107,33.8274,27909.0
2019-10-01 14:30:00,40.46,40.63,40.45,40.56,15127.0,33.8274,33.9695,33.8191,33.911,15127.0
2019-10-01 14:40:00,40.58,40.68,40.56,40.67,14733.0,33.9277,34.0113,33.911,34.003,14733.0
2019-10-01 14:50:00,40.67,40.74,40.67,40.68,22825.0,34.003,34.0615,34.003,34.0113,22825.0
2019-10-01 15:00:00,40.7,40.77,40.68,40.75,19986.0,34.0281,34.0866,34.0113,34.0699,19986.0
2019-10-01 15:10:00,40.74,40.74,40.59,40.6,20423.0,34.0615,34.0615,33.9361,33.9445,20423.0
2019-10-01 15:20:00,40.6,40.61,40.54,40.56,24639.0,33.9445,33.9528,33.8943,33.911,24639.0
2019-10-01 15:30:00,40.56,40.61,40.53,40.54,34125.0,33.911,33.9528,33.8859,33.8943,34125.0
2019-10-01 15:40:00,40.54,40.54,40.46,40.47,61347.0,33.8943,33.8943,33.8274,33.8358,61347.0
2019-10-01 15:50:00,40.48,40.5,40.38,40.47,112655.0,33.8441,33.8609,33.7605,33.8358,112655.0
2019-10-02 09:30:00,40.22,40.38,39.95,39.95,30281.0,33.6268,33.7605,33.401,33.401,30281.0
2019-10-02 09:40:00,39.95,40.07,39.43,39.64,69612.0,33.401,33.5013,32.9663,33.1418,69612.0
2019-10-02 09:50:00,39.61,39.67,39.46,39.56,88810.0,33.1168,33.1669,32.9913,33.0749,88810.0
2019-10-02 10:00:00,39.55,39.77,39.52,39.65,41316.0,33.0666,33.2505,33.0415,33.1502,41316.0
2019-10-02 10:10:00,39.65,40.07,39.65,40.05,50182.0,33.1502,33.5013,33.1502,33.4846,50182.0
2019-10-02 10:20:00,40.08,40.09,39.75,39.77,31479.0,33.5097,33.5181,33.2338,33.2505,31479.0
2019-10-02 10:30:00,39.76,39.91,39.57,39.63,33591.0,33.2422,33.3676,33.0833,33.1335,33591.0
2019-10-02 10:40:00,39.64,39.72,39.49,39.7,33872.0,33.1418,33.2087,33.0164,33.192,33872.0
2019-10-02 10:50:00,39.7,39.78,39.64,39.66,48298.0,33.192,33.2589,33.1418,33.1586,48298.0
2019-10-02 11:00:00,39.65,39.7,39.51,39.52,49506.0,33.1502,33.192,33.0331,33.0415,49506.0
2019-10-02 11:10:00,39.51,39.53,39.4,39.5,34627.0,33.0331,33.0499,32.9412,33.0248,34627.0
2019-10-02 11:20:00,39.53,39.67,39.49,39.56,31062.0,33.0499,33.1669,33.0164,33.0749,31062.0
2019-10-02 11:30:00,39.57,39.58,39.45,39.49,13414.0,33.0833,33.0917,32.983,33.0164,13414.0
2019-10-02 11:40:00,39.49,39.52,39.47,39.5,9937.0,33.0164,33.0415,32.9997,33.0248,9937.0
2019-10-02 11:50:00,39.52,39.56,39.45,39.56,11942.0,33.0415,33.0749,32.983,33.0749,11942.0
2019-10-02 12:00:00,39.55,39.62,39.54,39.54,13860.0,33.0666,33.1251,33.0582,33.0582,13860.0
2019-10-02 12:10:00,39.55,39.55,39.47,39.5,10490.0,33.0666,33.0666,32.9997,33.0248,10490.0
2019-10-02 12:20:00,39.5,39.52,39.48,39.5,9020.0,33.0248,33.0415,33.0081,33.0248,9020.0
2019-10-02 12:30:00,39.49,39.52,39.47,39.49,8908.0,33.0164,33.0415,32.9997,33.0164,8908.0
2019-10-02 12:40:00,39.5,39.51,39.42,39.44,33120.0,33.0248,33.0331,32.9579,32.9746,33120.0
2019-10-02 12:50:00,39.45,39.5,39.45,39.47,16493.0,32.983,33.0248,32.983,32.9997,16493.0
2019-10-02 13:00:00,39.47,39.53,39.45,39.52,18202.0,32.9997,33.0499,32.983,33.0415,18202.0
2019-10-02 13:10:00,39.52,39.55,39.52,39.53,28113.0,33.0415,33.0666,33.0415,33.0499,28113.0
2019-10-02 13:20:00,39.53,39.57,39.52,39.54,14568.0,33.0499,33.0833,33.0415,33.0582,14568.0
2019-10-02 13:30:00,39.55,39.57,39.49,39.53,45612.0,33.0666,33.0833,33.0164,33.0499,45612.0
2019-10-02 13:40:00,39.53,39.59,39.51,39.55,15364.0,33.0499,33.1,33.0331,33.0666,15364.0
2019-10-02 13:50:00,39.55,39.58,39.54,39.57,13220.0,33.0666,33.0917,33.0582,33.0833,13220.0
2019-10-02 14:00:00,39.57,39.66,39.55,39.58,14900.0,33.0833,33.1586,33.0666,33.0917,14900.0
2019-10-02 14:10:00,39.58,39.59,39.47,39.51,48710.0,33.0917,33.1,32.9997,33.0331,48710.0
2019-10-02 14:20:00,39.51,39.55,39.49,39.54,25724.0,33.0331,33.0666,33.0164,33.0582,25724.0
2019-10-02 14:30:00,39.54,39.54,39.48,39.52,31001.0,33.0582,33.0582,33.0081,33.0415,31001.0
2019-10-02 14:40:00,39.53,39.64,39.49,39.6,17170.0,33.0499,33.1418,33.0164,33.1084,17170.0
2019-10-02 14:50:00,39.6,39.61,39.48,39.5,28920.0,33.1084,33.1168,33.0081,33.0248,28920.0
2019-10-02 15:00:00,39.5,39.55,39.47,39.52,20148.0,33.0248,33.0666,32.9997,33.0415,20148.0
2019-10-02 15:10:00,39.51,39.61,39.51,39.58,21937.0,33.0331,33.1168,33.0331,33.0917,21937.0
2019-10-02 15:20:00,39.58,39.62,39.53,39.54,20444.0,33.0917,33.1251,33.0499,33.0582,20444.0
2019-10-02 15:30:00,39.53,39.57,39.47,39.51,47412.0,33.0499,33.0833,32.9997,33.0331,47412.0
2019-10-02 15:40:00,39.51,39.56,39.4,39.41,53623.0,33.0331,33.0749,32.9412,32.9495,53623.0
2019-10-02 15:50:00,39.42,39.42,39.32,39.36,152535.0,32.9579,32.9579,32.8743,32.9077,152535.0
2019-10-03 09:30:00,39.12,39.46,38.88,39.13,41786.0,32.7071,32.9913,32.5064,32.7154,41786.0
2019-10-03 09:40:00,39.06,39.1,38.88,38.96,20566.0,32.6569,32.6904,32.5064,32.5733,20566.0
2019-10-03 09:50:00,38.99,39.18,38.99,39.04,21429.0,32.5984,32.7572,32.5984,32.6402,21429.0
2019-10-03 10:00:00,39.03,39.03,38.23,38.23,126903.0,32.6318,32.6318,31.963,31.963,126903.0
2019-10-03 10:10:00,38.23,38.42,38.12,38.41,79332.0,31.963,32.1218,31.871,32.1135,79332.0
2019-10-03 10:20:00,38.4,38.58,38.29,38.52,89791.0,32.1051,32.2556,32.0131,32.2054,89791.0
2019-10-03 10:30:00,38.52,38.58,38.16,38.22,65160.0,32.2054,32.2556,31.9044,31.9546,65160.0
2019-10-03 10:40:00,38.22,38.22,37.85,37.86,112326.0,31.9546,31.9546,31.6453,31.6536,112326.0
2019-10-03 10:50:00,37.87,38.3,37.86,38.28,68200.0,31.662,32.0215,31.6536,32.0048,68200.0
2019-10-03 11:00:00,38.27,38.57,38.22,38.55,29881.0,31.9964,32.2472,31.9546,32.2305,29881.0
2019-10-03 11:10:00,38.53,38.6,38.36,38.46,42714.0,32.2138,32.2723,32.0717,32.1553,42714.0
2019-10-03 11:20:00,38.46,38.5,38.31,38.37,20511.0,32.1553,32.1887,32.0299,32.08,20511.0
2019-10-03 11:30:00,38.38,38.43,38.24,38.27,13752.0,32.0884,32.1302,31.9713,31.9964,13752.0
2019-10-03 11:40:00,38.29,38.31,38.22,38.23,14963.0,32.0131,32.0299,31.9546,31.963,14963.0
2019-10-03 11:50:00,38.24,38.28,38.16,38.27,17281.0,31.9713,32.0048,31.9044,31.9964,17281.0
2019-10-03 12:00:00,38.27,38.4,38.25,38.27,16593.0,31.9964,32.1051,31.9797,31.9964,16593.0
2019-10-03 12:10:00,38.29,38.34,38.28,38.29,13022.0,32.0131,32.0549,32.0048,32.0131,13022.0
2019-10-03 12:20:00,38.28,38.46,38.28,38.43,15545.0,32.0048,32.1553,32.0048,32.1302,15545.0
2019-10-03 12:30:00,38.43,38.48,38.36,38.46,21951.0,32.1302,32.172,32.0717,32.1553,21951.0
2019-10-03 12:40:00,38.46,38.48,38.4,38.46,15434.0,32.1553,32.172,32.1051,32.1553,15434.0
2019-10-03 12:50:00,38.46,38.46,38.36,38.41,26266.0,32.1553,32.1553,32.0717,32.1135,26266.0
2019-10-03 13:00:00,38.41,38.43,38.36,38.38,14744.0,32.1135,32.1302,32.0717,32.0884,14744.0
2019-10-03 13:10:00,38.37,38.45,38.35,38.43,17399.0,32.08,32.1469,32.0633,32.1302,17399.0
2019-10-03 13:20:00,38.44,38.54,38.41,38.52,13678.0,32.1385,32.2222,32.1135,32.2054,13678.0
2019-10-03 13:30:00,38.52,38.59,38.49,38.59,14637.0,32.2054,32.264,32.1804,32.264,14637.0
2019-10-03 13:40:00,38.61,38.69,38.61,38.69,16138.0,32.2807,32.3476,32.2807,32.3476,16138.0
2019-10-03 13:50:00,38.67,38.67,38.62,38.66,12733.0,32.3308,32.3308,32.289,32.3225,12733.0
2019-10-03 14:00:00,38.65,38.68,38.59,38.61,16330.0,32.3141,32.3392,32.264,32.2807,16330.0
2019-10-03 14:10:00,38.6,38.72,38.58,38.72,11444.0,32.2723,32.3726,32.2556,32.3726,11444.0
2019-10-03 14:20:00,38.72,38.8,38.71,38.78,20038.0,32.3726,32.4395,32.3643,32.4228,20038.0
2019-10-03 14:30:00,38.78,38.83,38.74,38.75,16890.0,32.4228,32.4646,32.3894,32.3977,16890.0
2019-10-03 14:40:00,38.75,38.87,38.75,38.87,17813.0,32.3977,32.4981,32.3977,32.4981,17813.0
2019-10-03 14:50:00,38.87,38.93,38.82,38.83,15802.0,32.4981,32.5482,32.4563,32.4646,15802.0
2019-10-03 15:00:00,38.84,39.01,38.84,38.96,44291.0,32.473,32.6151,32.473,32.5733,44291.0
2019-10-03 15:10:00,38.96,38.98,38.9,38.91,40817.0,32.5733,32.59,32.5231,32.5315,40817.0
2019-10-03 15:20:00,38.9,38.99,38.9,38.94,40216.0,32.5231,32.5984,32.5231,32.5566,40216.0
2019-10-03 15:30:00,38.94,38.96,38.88,38.91,57302.0,32.5566,32.5733,32.5064,32.5315,57302.0
2019-10-03 15:40:00,38.91,38.91,38.74,38.74,78401.0,32.5315,32.5315,32.3894,32.3894,78401.0
2019-10-03 15:50:00,38.73,38.94,38.73,38.92,236945.0,32.381,32.5566,32.381,32.5399,236945.0
2019-10-04 09:30:00,38.96,39.23,38.93,38.93,16131.0,32.5733,32.799,32.5482,32.5482,16131.0
2019-10-04 09:40:00,38.9,38.95,38.47,38.61,11965.0,32.5231,32.5649,32.1636,32.2807,11965.0
2019-10-04 09:50:00,38.62,38.82,38.54,38.79,20019.0,32.289,32.4563,32.2222,32.4312,20019.0
2019-10-04 10:00:00,38.85,38.85,38.61,38.68,14954.0,32.4813,32.4813,32.2807,32.3392,14954.0
2019-10-04 10:10:00,38.65,38.7,38.47,38.53,28087.0,32.3141,32.3559,32.1636,32.2138,28087.0
2019-10-04 10:20:00,38.51,38.65,38.49,38.51,31263.0,32.1971,32.3141,32.1804,32.1971,31263.0
2019-10-04 10:30:00,38.5,38.59,38.43,38.51,28363.0,32.1887,32.264,32.1302,32.1971,28363.0
2019-10-04 10:40:00,38.49,38.78,38.47,38.69,29514.0,32.1804,32.4228,32.1636,32.3476,29514.0
2019-10-04 10:50:00,38.7,38.75,38.41,38.41,29303.0,32.3559,32.3977,32.1135,32.1135,29303.0
2019-10-04 11:00:00,38.4,38.63,38.35,38.57,22587.0,32.1051,32.2974,32.0633,32.2472,22587.0
2019-10-04 11:10:00,38.58,38.65,38.51,38.6,36522.0,32.2556,32.3141,32.1971,32.2723,36522.0
2019-10-04 11:20:00,38.6,38.65,38.52,38.52,25769.0,32.2723,32.3141,32.2054,32.2054,25769.0
2019-10-04 11:30:00,38.54,38.64,38.52,38.59,19472.0,32.2222,32.3058,32.2054,32.264,19472.0
2019-10-04 11:40:00,38.59,38.62,38.52,38.54,12669.0,32.264,32.289,32.2054,32.2222,12669.0
2019-10-04 11:50:00,38.54,38.56,38.37,38.41,16374.0,32.2222,32.2389,32.08,32.1135,16374.0
2019-10-04 12:00:00,38.41,38.5,38.39,38.47,10620.0,32.1135,32.1887,32.0967,32.1636,10620.0
2019-10-04 12:10:00,38.47,38.51,38.46,38.5,7977.0,32.1636,32.1971,32.1553,32.1887,7977.0
2019-10-04 12:20:00,38.49,38.55,38.45,38.53,10169.0,32.1804,32.2305,32.1469,32.2138,10169.0
2019-10-04 12:30:00,38.54,38.57,38.51,38.51,8538.0,32.2222,32.2472,32.1971,32.1971,8538.0
2019-10-04 12:40:00,38.52,38.53,38.49,38.52,7327.0,32.2054,32.2138,32.1804,32.2054,7327.0
2019-10-04 12:50:00,38.51,38.52,38.48,38.5,8045.0,32.1971,32.2054,32.172,32.1887,8045.0
2019-10-04 13:00:00,38.5,38.51,38.46,38.46,12965.0,32.1887,32.1971,32.1553,32.1553,12965.0
2019-10-04 13:10:00,38.47,38.56,38.47,38.47,20835.0,32.1636,32.2389,32.1636,32.1636,20835.0
2019-10-04 13:20:00,38.47,38.47,38.4,38.43,10200.0,32.1636,32.1636,32.1051,32.1302,10200.0
2019-10-04 13:30:00,38.42,38.48,38.41,38.46,12662.0,32.1218,32.172,32.1135,32.1553,12662.0
2019-10-04 13:40:00,38.48,38.59,38.48,38.57,13151.0,32.172,32.264,32.172,32.2472,13151.0
2019-10-04 13:50:00,38.57,38.58,38.52,38.56,27954.0,32.2472,32.2556,32.2054,32.2389,27954.0
2019-10-04 14:00:00,38.57,38.62,38.57,38.59,15290.0,32.2472,32.289,32.2472,32.264,15290.0
2019-10-04 14:10:00,38.59,38.6,38.51,38.53,24432.0,32.264,32.2723,32.1971,32.2138,24432.0
2019-10-04 14:20:00,38.53,38.59,38.49,38.53,39313.0,32.2138,32.264,32.1804,32.2138,39313.0
2019-10-04 14:30:00,38.53,38.67,38.53,38.63,24728.0,32.2138,32.3308,32.2138,32.2974,24728.0
2019-10-04 14:40:00,38.63,38.65,38.53,38.53,20826.0,32.2974,32.3141,32.2138,32.2138,20826.0
2019-10-04 14:50:00,38.52,38.58,38.49,38.51,25606.0,32.2054,32.2556,32.1804,32.1971,25606.0
2019-10-04 15:00:00,38.51,38.58,38.51,38.57,10382.0,32.1971,32.2556,32.1971,32.2472,10382.0
2019-10-04 15:10:00,38.57,38.62,38.56,38.61,18780.0,32.2472,32.289,32.2389,32.2807,18780.0
2019-10-04 15:20:00,38.61,38.64,38.61,38.62,19450.0,32.2807,32.3058,32.2807,32.289,19450.0
2019-10-04 15:30:00,38.63,38.7,38.62,38.69,25400.0,32.2974,32.3559,32.289,32.3476,25400.0
2019-10-04 15:40:00,38.7,38.76,38.64,38.75,39645.0,32.3559,32.4061,32.3058,32.3977,39645.0
2019-10-04 15:50:00,38.75,38.78,38.68,38.75,119406.0,32.3977,32.4228,32.3392,32.3977,119406.0
2019-10-07 09:30:00,38.71,38.88,38.6,38.86,53749.0,32.3643,32.5064,32.2723,32.4897,53749.0
2019-10-07 09:40:00,38.83,38.9,38.68,38.9,5731.0,32.4646,32.5231,32.3392,32.5231,5731.0
2019-10-07 09:50:00,38.9,38.93,38.8,38.9,64086.0,32.5231,32.5482,32.4395,32.5231,64086.0
2019-10-07 10:00:00,38.9,38.93,38.7,38.76,79096.0,32.5231,32.5482,32.3559,32.4061,79096.0
2019-10-07 10:10:00,38.76,38.94,38.75,38.93,18778.0,32.4061,32.5566,32.3977,32.5482,18778.0
2019-10-07 10:20:00,38.92,39.11,38.92,38.99,13519.0,32.5399,32.6987,32.5399,32.5984,13519.0
2019-10-07 10:30:00,38.99,38.99,38.74,38.78,31687.0,32.5984,32.5984,32.3894,32.4228,31687.0
2019-10-07 10:40:00,38.8,38.82,38.72,38.77,10970.0,32.4395,32.4563,32.3726,32.4145,10970.0
2019-10-07 10:50:00,38.77,38.78,38.72,38.75,19681.0,32.4145,32.4228,32.3726,32.3977,19681.0
2019-10-07 11:00:00,38.74,38.83,38.72,38.78,31358.0,32.3894,32.4646,32.3726,32.4228,31358.0
2019-10-07 11:10:00,38.78,38.9,38.76,38.84,22371.0,32.4228,32.5231,32.4061,32.473,22371.0
2019-10-07 11:20:00,38.84,38.84,38.61,38.61,32179.0,32.473,32.473,32.2807,32.2807,32179.0
2019-10-07 11:30:00,38.61,38.65,38.55,38.56,14467.0,32.2807,32.3141,32.2305,32.2389,14467.0
2019-10-07 11:40:00,38.54,38.65,38.46,38.46,29442.0,32.2222,32.3141,32.1553,32.1553,29442.0
2019-10-07 11:50:00,38.45,38.59,38.42,38.54,14189.0,32.1469,32.264,32.1218,32.2222,14189.0
2019-10-07 12:00:00,38.56,38.64,38.54,38.54,19709.0,32.2389,32.3058,32.2222,32.2222,19709.0
2019-10-07 12:10:00,38.53,38.6,38.53,38.56,36260.0,32.2138,32.2723,32.2138,32.2389,36260.0
2019-10-07 12:20:00,38.56,38.57,38.49,38.5,13193.0,32.2389,32.2472,32.1804,32.1887,13193.0
2019-10-07 12:30:00,38.49,38.5,38.33,38.4,15787.0,32.1804,32.1887,32.0466,32.1051,15787.0
2019-10-07 12:40:00,38.4,38.48,38.35,38.48,16592.0,32.1051,32.172,32.0633,32.172,16592.0
2019-10-07 12:50:00,38.45,38.49,38.41,38.48,7322.0,32.1469,32.1804,32.1135,32.172,7322.0
2019-10-07 13:00:00,38.48,38.54,38.37,38.4,12353.0,32.172,32.2222,32.08,32.1051,12353.0
2019-10-07 13:10:00,38.37,38.41,38.33,38.34,14677.0,32.08,32.1135,32.0466,32.0549,14677.0
2019-10-07 13:20:00,38.34,38.36,38.28,38.3,70840.0,32.0549,32.0717,32.0048,32.0215,70840.0
2019-10-07 13:30:00,38.31,38.51,38.29,38.5,27495.0,32.0299,32.1971,32.0131,32.1887,27495.0
2019-10-07 13:40:00,38.48,38.53,38.45,38.48,10356.0,32.172,32.2138,32.1469,32.172,10356.0
2019-10-07 13:50:00,38.46,38.53,38.45,38.52,10204.0,32.1553,32.2138,32.1469,32.2054,10204.0
2019-10-07 14:00:00,38.51,38.51,38.35,38.37,18342.0,32.1971,32.1971,32.0633,32.08,18342.0
2019-10-07 14:10:00,38.36,38.36,38.22,38.27,21234.0,32.0717,32.0717,31.9546,31.9964,21234.0
2019-10-07 14:20:00,38.27,38.31,38.26,38.31,14496.0,31.9964,32.0299,31.9881,32.0299,14496.0
2019-10-07 14:30:00,38.31,38.32,38.14,38.15,13672.0,32.0299,32.0382,31.8877,31.8961,13672.0
2019-10-07 14:40:00,38.15,38.17,38.06,38.07,15338.0,31.8961,31.9128,31.8208,31.8292,15338.0
2019-10-07 14:50:00,38.05,38.11,37.97,38.1,18809.0,31.8125,31.8626,31.7456,31.8543,18809.0
2019-10-07 15:00:00,38.08,38.13,38.06,38.12,32719.0,31.8376,31.8794,31.8208,31.871,32719.0
2019-10-07 15:10:00,38.13,38.16,38.07,38.12,15883.0,31.8794,31.9044,31.8292,31.871,15883.0
2019-10-07 15:20:00,38.11,38.12,38.07,38.11,24534.0,31.8626,31.871,31.8292,31.8626,24534.0
2019-10-07 15:30:00,38.11,38.11,37.98,38.02,34348.0,31.8626,31.8626,31.754,31.7874,34348.0
2019-10-07 15:40:00,38.02,38.12,38.01,38.02,72716.0,31.7874,31.871,31.779,31.7874,72716.0
2019-10-07 15:50:00,38.01,38.01,37.9,37.94,218961.0,31.779,31.779,31.6871,31.7205,218961.0
2019-10-08 09:30:00,37.41,37.7,37.32,37.35,96122.0,31.2774,31.5199,31.2022,31.2272,96122.0
2019-10-08 09:40:00,37.38,37.76,37.2,37.7,76704.0,31.2523,31.57,31.1018,31.5199,76704.0
2019-10-08 09:50:00,37.7,37.83,37.54,37.58,32240.0,31.5199,31.6285,31.3861,31.4195,32240.0
2019-10-08 10:00:00,37.56,37.88,37.51,37.87,61897.0,31.4028,31.6703,31.361,31.662,61897.0
2019-10-08 10:10:00,37.9,38.15,37.9,38.14,50210.0,31.6871,31.8961,31.6871,31.8877,50210.0
2019-10-08 10:20:00,38.1,38.16,38.0,38.03,48705.0,31.8543,31.9044,31.7707,31.7958,48705.0
2019-10-08 10:30:00,38.06,38.15,38.0,38.14,15253.0,31.8208,31.8961,31.7707,31.8877,15253.0
2019-10-08 10:40:00,38.2,38.37,38.16,38.36,22022.0,31.9379,32.08,31.9044,32.0717,22022.0
2019-10-08 10:50:00,38.36,38.48,38.24,38.48,19537.0,32.0717,32.172,31.9713,32.172,19537.0
2019-10-08 11:00:00,38.44,38.45,38.31,38.39,23000.0,32.1385,32.1469,32.0299,32.0967,23000.0
2019-10-08 11:10:00,38.39,38.5,38.39,38.42,22366.0,32.0967,32.1887,32.0967,32.1218,22366.0
2019-10-08 11:20:00,38.42,38.44,38.32,38.39,16160.0,32.1218,32.1385,32.0382,32.0967,16160.0
2019-10-08 11:30:00,38.4,38.42,38.26,38.3,36318.0,32.1051,32.1218,31.9881,32.0215,36318.0
2019-10-08 11:40:00,38.29,38.3,38.18,38.24,12434.0,32.0131,32.0215,31.9212,31.9713,12434.0
2019-10-08 11:50:00,38.21,38.46,38.21,38.46,34966.0,31.9463,32.1553,31.9463,32.1553,34966.0
2019-10-08 12:00:00,38.45,38.48,38.38,38.45,43716.0,32.1469,32.172,32.0884,32.1469,43716.0
2019-10-08 12:10:00,38.46,38.66,38.46,38.61,37329.0,32.1553,32.3225,32.1553,32.2807,37329.0
2019-10-08 12:20:00,38.6,38.68,38.59,38.63,19356.0,32.2723,32.3392,32.264,32.2974,19356.0
2019-10-08 12:30:00,38.66,38.73,38.59,38.72,28712.0,32.3225,32.381,32.264,32.3726,28712.0
2019-10-08 12:40:00,38.7,38.86,38.66,38.7,27048.0,32.3559,32.4897,32.3225,32.3559,27048.0
2019-10-08 12:50:00,38.67,38.72,38.54,38.56,32782.0,32.3308,32.3726,32.2222,32.2389,32782.0
2019-10-08 13:00:00,38.58,38.61,38.54,38.58,13463.0,32.2556,32.2807,32.2222,32.2556,13463.0
2019-10-08 13:10:00,38.57,38.64,38.57,38.59,12864.0,32.2472,32.3058,32.2472,32.264,12864.0
2019-10-08 13:20:00,38.62,38.71,38.58,38.64,18413.0,32.289,32.3643,32.2556,32.3058,18413.0
2019-10-08 13:30:00,38.64,38.69,38.6,38.61,15498.0,32.3058,32.3476,32.2723,32.2807,15498.0
2019-10-08 13:40:00,38.63,38.74,38.6,38.71,33238.0,32.2974,32.3894,32.2723,32.3643,33238.0
2019-10-08 13:50:00,38.71,38.75,38.69,38.7,23504.0,32.3643,32.3977,32.3476,32.3559,23504.0
2019-10-08 14:00:00,38.69,38.7,38.61,38.69,22514.0,32.3476,32.3559,32.2807,32.3476,22514.0
2019-10-08 14:10:00,38.68,38.74,38.67,38.69,39166.0,32.3392,32.3894,32.3308,32.3476,39166.0
2019-10-08 14:20:00,38.7,38.71,38.6,38.62,15696.0,32.3559,32.3643,32.2723,32.289,15696.0
2019-10-08 14:30:00,38.64,38.8,38.64,38.69,25762.0,32.3058,32.4395,32.3058,32.3476,25762.0
2019-10-08 14:40:00,38.69,38.79,38.65,38.78,15805.0,32.3476,32.4312,32.3141,32.4228,15805.0
2019-10-08 14:50:00,38.78,38.78,38.54,38.62,35199.0,32.4228,32.4228,32.2222,32.289,35199.0
2019-10-08 15:00:00,38.59,38.75,38.52,38.54,10775.0,32.264,32.3977,32.2054,32.2222,10775.0
2019-10-08 15:10:00,38.56,38.57,38.35,38.52,22594.0,32.2389,32.2472,32.0633,32.2054,22594.0
2019-10-08 15:20:00,38.51,38.61,38.51,38.57,16793.0,32.1971,32.2807,32.1971,32.2472,16793.0
2019-10-08 15:30:00,38.58,38.63,38.49,38.49,67128.0,32.2556,32.2974,32.1804,32.1804,67128.0
2019-10-08 15:40:00,38.49,38.51,38.41,38.43,44446.0,32.1804,32.1971,32.1135,32.1302,44446.0
2019-10-08 15:50:00,38.42,38.48,38.36,38.39,146503.0,32.1218,32.172,32.0717,32.0967,146503.0
2019-10-09 09:30:00,38.72,38.76,38.41,38.63,18537.0,32.3726,32.4061,32.1135,32.2974,18537.0
2019-10-09 09:40:00,38.66,38.67,38.41,38.51,14199.0,32.3225,32.3308,32.1135,32.1971,14199.0
2019-10-09 09:50:00,38.48,38.54,38.33,38.5,15685.0,32.172,32.2222,32.0466,32.1887,15685.0
2019-10-09 10:00:00,38.52,38.56,38.36,38.36,10597.0,32.2054,32.2389,32.0717,32.0717,10597.0
2019-10-09 10:10:00,38.36,38.39,38.2,38.39,13207.0,32.0717,32.0967,31.9379,32.0967,13207.0
2019-10-09 10:20:00,38.39,38.48,38.29,38.42,25990.0,32.0967,32.172,32.0131,32.1218,25990.0
2019-10-09 10:30:00,38.38,38.55,38.38,38.54,8738.0,32.0884,32.2305,32.0884,32.2222,8738.0
2019-10-09 10:40:00,38.56,38.64,38.51,38.61,24454.0,32.2389,32.3058,32.1971,32.2807,24454.0
2019-10-09 10:50:00,38.64,38.72,38.59,38.69,20874.0,32.3058,32.3726,32.264,32.3476,20874.0
2019-10-09 11:00:00,38.71,38.77,38.55,38.67,28536.0,32.3643,32.4145,32.2305,32.3308,28536.0
2019-10-09 11:10:00,38.66,38.78,38.63,38.65,21886.0,32.3225,32.4228,32.2974,32.3141,21886.0
2019-10-09 11:20:00,38.66,38.83,38.64,38.82,10391.0,32.3225,32.4646,32.3058,32.4563,10391.0
2019-10-09 11:30:00,38.79,38.94,38.74,38.89,14884.0,32.4312,32.5566,32.3894,32.5148,14884.0
2019-10-09 11:40:00,38.92,38.97,38.89,38.97,11865.0,32.5399,32.5817,32.5148,32.5817,11865.0
2019-10-09 11:50:00,38.97,39.03,38.93,38.98,61048.0,32.5817,32.6318,32.5482,32.59,61048.0
2019-10-09 12:00:00,39.0,39.11,38.97,39.1,38334.0,32.6067,32.6987,32.5817,32.6904,38334.0
2019-10-09 12:10:00,39.08,39.11,39.02,39.08,31982.0,32.6736,32.6987,32.6235,32.6736,31982.0
2019-10-09 12:20:00,39.1,39.1,38.96,39.02,37093.0,32.6904,32.6904,32.5733,32.6235,37093.0
2019-10-09 12:30:00,39.05,39.12,38.97,39.01,29475.0,32.6486,32.7071,32.5817,32.6151,29475.0
2019-10-09 12:40:00,39.03,39.07,38.98,39.07,26604.0,32.6318,32.6653,32.59,32.6653,26604.0
2019-10-09 12:50:00,39.04,39.06,39.0,39.04,18440.0,32.6402,32.6569,32.6067,32.6402,18440.0
2019-10-09 13:00:00,39.06,39.09,38.99,39.01,19193.0,32.6569,32.682,32.5984,32.6151,19193.0
2019-10-09 13:10:00,39.0,39.06,38.92,38.92,11238.0,32.6067,32.6569,32.5399,32.5399,11238.0
2019-10-09 13:20:00,38.92,38.99,38.87,38.97,38015.0,32.5399,32.5984,32.4981,32.5817,38015.0
2019-10-09 13:30:00,38.96,39.06,38.96,39.02,23287.0,32.5733,32.6569,32.5733,32.6235,23287.0
2019-10-09 13:40:00,39.02,39.11,39.02,39.1,12248.0,32.6235,32.6987,32.6235,32.6904,12248.0
2019-10-09 13:50:00,39.1,39.1,38.97,38.97,56513.0,32.6904,32.6904,32.5817,32.5817,56513.0
2019-10-09 14:00:00,38.96,38.98,38.83,38.94,13229.0,32.5733,32.59,32.4646,32.5566,13229.0
2019-10-09 14:10:00,38.94,38.96,38.83,38.96,42558.0,32.5566,32.5733,32.4646,32.5733,42558.0
2019-10-09 14:20:00,38.95,38.96,38.89,38.91,8700.0,32.5649,32.5733,32.5148,32.5315,8700.0
2019-10-09 14:30:00,38.92,38.95,38.9,38.93,6847.0,32.5399,32.5649,32.5231,32.5482,6847.0
2019-10-09 14:40:00,38.94,38.98,38.93,38.95,10385.0,32.5566,32.59,32.5482,32.5649,10385.0
2019-10-09 14:50:00,38.95,38.99,38.95,38.96,6900.0,32.5649,32.5984,32.5649,32.5733,6900.0
2019-10-09 15:00:00,38.97,39.01,38.95,39.01,11833.0,32.5817,32.6151,32.5649,32.6151,11833.0
2019-10-09 15:10:00,39.01,39.04,38.97,38.98,14631.0,32.6151,32.6402,32.5817,32.59,14631.0
2019-10-09 15:20:00,38.98,39.1,38.97,39.08,18518.0,32.59,32.6904,32.5817,32.6736,18518.0
2019-10-09 15:30:00,39.09,39.09,39.01,39.07,21596.0,32.682,32.682,32.6151,32.6653,21596.0
2019-10-09 15:40:00,39.08,39.09,38.78,38.85,66725.0,32.6736,32.682,32.4228,32.4813,66725.0
2019-10-09 15:50:00,38.86,39.02,38.83,38.9,155510.0,32.4897,32.6235,32.4646,32.5231,155510.0
2019-10-10 09:30:00,39.02,39.29,39.02,39.23,36297.0,32.6235,32.8492,32.6235,32.799,36297.0
2019-10-10 09:40:00,39.22,39.5,39.19,39.47,26551.0,32.7907,33.0248,32.7656,32.9997,26551.0
2019-10-10 09:50:00,39.47,39.58,39.4,39.43,39178.0,32.9997,33.0917,32.9412,32.9663,39178.0
2019-10-10 10:00:00,39.42,39.48,39.32,39.41,63569.0,32.9579,33.0081,32.8743,32.9495,63569.0
2019-10-10 10:10:00,39.41,39.66,39.4,39.6,38164.0,32.9495,33.1586,32.9412,33.1084,38164.0
2019-10-10 10:20:00,39.59,39.69,39.56,39.62,36909.0,33.1,33.1836,33.0749,33.1251,36909.0
2019-10-10 10:30:00,39.64,39.85,39.6,39.72,45631.0,33.1418,33.3174,33.1084,33.2087,45631.0
2019-10-10 10:40:00,39.73,39.81,39.63,39.68,20060.0,33.2171,33.284,33.1335,33.1753,20060.0
2019-10-10 10:50:00,39.67,39.75,39.64,39.7,41606.0,33.1669,33.2338,33.1418,33.192,41606.0
2019-10-10 11:00:00,39.7,39.7,39.58,39.66,39924.0,33.192,33.192,33.0917,33.1586,39924.0
2019-10-10 11:10:00,39.66,39.75,39.65,39.68,18442.0,33.1586,33.2338,33.1502,33.1753,18442.0
2019-10-10 11:20:00,39.69,39.82,39.68,39.81,23801.0,33.1836,33.2923,33.1753,33.284,23801.0
2019-10-10 11:30:00,39.8,39.86,39.72,39.73,23893.0,33.2756,33.3258,33.2087,33.2171,23893.0
2019-10-10 11:40:00,39.74,39.84,39.67,39.8,24323.0,33.2254,33.309,33.1669,33.2756,24323.0
2019-10-10 11:50:00,39.79,39.82,39.72,39.77,47379.0,33.2672,33.2923,33.2087,33.2505,47379.0
2019-10-10 12:00:00,39.76,39.8,39.75,39.76,20257.0,33.2422,33.2756,33.2338,33.2422,20257.0
2019-10-10 12:10:00,39.75,39.79,39.72,39.74,18683.0,33.2338,33.2672,33.2087,33.2254,18683.0
2019-10-10 12:20:00,39.73,39.8,39.68,39.75,52544.0,33.2171,33.2756,33.1753,33.2338,52544.0
2019-10-10 12:30:00,39.74,39.75,39.43,39.43,56086.0,33.2254,33.2338,32.9663,32.9663,56086.0
2019-10-10 12:40:00,39.44,39.51,39.41,39.44,11199.0,32.9746,33.0331,32.9495,32.9746,11199.0
2019-10-10 12:50:00,39.44,39.46,39.35,39.46,15949.0,32.9746,32.9913,32.8994,32.9913,15949.0
2019-10-10 13:00:00,39.46,39.49,39.42,39.43,8892.0,32.9913,33.0164,32.9579,32.9663,8892.0
2019-10-10 13:10:00,39.41,39.45,39.41,39.42,10009.0,32.9495,32.983,32.9495,32.9579,10009.0
2019-10-10 13:20:00,39.42,39.47,39.41,39.41,9160.0,32.9579,32.9997,32.9495,32.9495,9160.0
2019-10-10 13:30:00,39.4,39.42,39.34,39.36,14625.0,32.9412,32.9579,32.891,32.9077,14625.0
2019-10-10 13:40:00,39.35,39.42,39.31,39.41,15430.0,32.8994,32.9579,32.8659,32.9495,15430.0
2019-10-10 13:50:00,39.4,39.44,39.37,39.42,17990.0,32.9412,32.9746,32.9161,32.9579,17990.0
2019-10-10 14:00:00,39.43,39.48,39.34,39.39,13580.0,32.9663,33.0081,32.891,32.9328,13580.0
2019-10-10 14:10:00,39.41,39.53,39.41,39.46,17828.0,32.9495,33.0499,32.9495,32.9913,17828.0
2019-10-10 14:20:00,39.46,39.49,39.43,39.49,12537.0,32.9913,33.0164,32.9663,33.0164,12537.0
2019-10-10 14:30:00,39.5,39.55,39.5,39.51,25808.0,33.0248,33.0666,33.0248,33.0331,25808.0
2019-10-10 14:40:00,39.5,39.5,39.31,39.31,24244.0,33.0248,33.0248,32.8659,32.8659,24244.0
2019-10-10 14:50:00,39.31,39.36,39.28,39.34,16597.0,32.8659,32.9077,32.8408,32.891,16597.0
2019-10-10 15:00:00,39.33,39.4,39.31,39.33,21135.0,32.8827,32.9412,32.8659,32.8827,21135.0
2019-10-10 15:10:00,39.32,39.38,39.3,39.34,21992.0,32.8743,32.9245,32.8576,32.891,21992.0
2019-10-10 15:20:00,39.33,39.35,39.28,39.28,19952.0,32.8827,32.8994,32.8408,32.8408,19952.0
2019-10-10 15:30:00,39.29,39.29,39.15,39.2,32236.0,32.8492,32.8492,32.7322,32.774,32236.0
2019-10-10 15:40:00,39.2,39.26,39.2,39.22,41426.0,32.774,32.8241,32.774,32.7907,41426.0
2019-10-10 15:50:00,39.22,39.33,39.17,39.2,118013.0,32.7907,32.8827,32.7489,32.774,118013.0
2019-10-11 09:30:00,39.59,39.6,39.36,39.55,55260.0,33.1,33.1084,32.9077,33.0666,55260.0
2019-10-11 09:40:00,39.51,39.72,39.35,39.7,13822.0,33.0331,33.2087,32.8994,33.192,13822.0
2019-10-11 09:50:00,39.7,39.86,39.38,39.59,23677.0,33.192,33.3258,32.9245,33.1,23677.0
2019-10-11 10:00:00,39.61,39.79,39.58,39.69,25437.0,33.1168,33.2672,33.0917,33.1836,25437.0
2019-10-11 10:10:00,39.66,39.7,39.47,39.48,16140.0,33.1586,33.192,32.9997,33.0081,16140.0
2019-10-11 10:20:00,39.48,39.51,39.22,39.31,46290.0,33.0081,33.0331,32.7907,32.8659,46290.0
2019-10-11 10:30:00,39.37,39.52,39.32,39.37,27274.0,32.9161,33.0415,32.8743,32.9161,27274.0
2019-10-11 10:40:00,39.36,39.36,39.18,39.3,80316.0,32.9077,32.9077,32.7572,32.8576,80316.0
2019-10-11 10:50:00,39.27,39.54,39.26,39.53,82613.0,32.8325,33.0582,32.8241,33.0499,82613.0
2019-10-11 11:00:00,39.51,39.79,39.51,39.72,13429.0,33.0331,33.2672,33.0331,33.2087,13429.0
2019-10-11 11:10:00,39.74,39.76,39.61,39.66,9923.0,33.2254,33.2422,33.1168,33.1586,9923.0
2019-10-11 11:20:00,39.64,39.67,39.5,39.58,16960.0,33.1418,33.1669,33.0248,33.0917,16960.0
2019-10-11 11:30:00,39.55,39.61,39.53,39.53,10550.0,33.0666,33.1168,33.0499,33.0499,10550.0
2019-10-11 11:40:00,39.53,39.59,39.36,39.42,22215.0,33.0499,33.1,32.9077,32.9579,22215.0
2019-10-11 11:50:00,39.41,39.41,39.25,39.29,15217.0,32.9495,32.9495,32.8158,32.8492,15217.0
2019-10-11 12:00:00,39.29,39.33,39.21,39.27,23222.0,32.8492,32.8827,32.7823,32.8325,23222.0
2019-10-11 12:10:00,39.29,39.36,39.29,39.34,7984.0,32.8492,32.9077,32.8492,32.891,7984.0
2019-10-11 12:20:00,39.36,39.41,39.34,39.38,6504.0,32.9077,32.9495,32.891,32.9245,6504.0
2019-10-11 12:30:00,39.38,39.41,39.25,39.35,69829.0,32.9245,32.9495,32.8158,32.8994,69829.0
2019-10-11 12:40:00,39.35,39.35,39.18,39.21,12292.0,32.8994,32.8994,32.7572,32.7823,12292.0
2019-10-11 12:50:00,39.2,39.26,39.18,39.26,5990.0,32.774,32.8241,32.7572,32.8241,5990.0
2019-10-11 13:00:00,39.27,39.27,39.18,39.23,16771.0,32.8325,32.8325,32.7572,32.799,16771.0
2019-10-11 13:10:00,39.23,39.36,39.23,39.33,92352.0,32.799,32.9077,32.799,32.8827,92352.0
2019-10-11 13:20:00,39.3,39.54,39.3,39.47,40887.0,32.8576,33.0582,32.8576,32.9997,40887.0
2019-10-11 13:30:00,39.46,39.68,39.45,39.66,10067.0,32.9913,33.1753,32.983,33.1586,10067.0
2019-10-11 13:40:00,39.67,39.77,39.65,39.67,12336.0,33.1669,33.2505,33.1502,33.1669,12336.0
2019-10-11 13:50:00,39.68,39.73,39.63,39.63,23135.0,33.1753,33.2171,33.1335,33.1335,23135.0
2019-10-11 14:00:00,39.64,39.67,39.62,39.63,16331.0,33.1418,33.1669,33.1251,33.1335,16331.0
2019-10-11 14:10:00,39.6,39.6,39.52,39.6,22740.0,33.1084,33.1084,33.0415,33.1084,22740.0
2019-10-11 14:20:00,39.61,39.64,39.58,39.63,13502.0,33.1168,33.1418,33.0917,33.1335,13502.0
2019-10-11 14:30:00,39.63,39.66,39.62,39.63,15815.0,33.1335,33.1586,33.1251,33.1335,15815.0
2019-10-11 14:40:00,39.63,39.65,39.58,39.59,5993.0,33.1335,33.1502,33.0917,33.1,5993.0
2019-10-11 14:50:00,39.58,39.62,39.56,39.62,20413.0,33.0917,33.1251,33.0749,33.1251,20413.0
2019-10-11 15:00:00,39.62,39.64,39.58,39.64,32935.0,33.1251,33.1418,33.0917,33.1418,32935.0
2019-10-11 15:10:00,39.65,39.67,39.61,39.66,14459.0,33.1502,33.1669,33.1168,33.1586,14459.0
2019-10-11 15:20:00,39.66,39.74,39.63,39.73,23278.0,33.1586,33.2254,33.1335,33.2171,23278.0
2019-10-11 15:30:00,39.73,39.76,39.66,39.76,27915.0,33.2171,33.2422,33.1586,33.2422,27915.0
2019-10-11 15:40:00,39.75,39.8,39.58,39.64,96501.0,33.2338,33.2756,33.0917,33.1418,96501.0
2019-10-11 15:50:00,39.64,39.64,39.37,39.41,110246.0,33.1418,33.1418,32.9161,32.9495,110246.0
2019-10-14 09:30:00,39.4,39.48,38.6,38.62,47573.0,32.9412,33.0081,32.2723,32.289,47573.0
2019-10-14 09:40:00,38.6,38.69,38.1,38.24,75663.0,32.2723,32.3476,31.8543,31.9713,75663.0
2019-10-14 09:50:00,38.21,38.32,38.09,38.22,119758.0,31.9463,32.0382,31.8459,31.9546,119758.0
2019-10-14 10:00:00,38.24,38.4,38.22,38.33,50564.0,31.9713,32.1051,31.9546,32.0466,50564.0
2019-10-14 10:10:00,38.31,38.34,38.12,38.12,19834.0,32.0299,32.0549,31.871,31.871,19834.0
2019-10-14 10:20:00,38.14,38.15,37.97,38.04,26591.0,31.8877,31.8961,31.7456,31.8041,26591.0
2019-10-14 10:30:00,38.09,38.16,38.05,38.16,30586.0,31.8459,31.9044,31.8125,31.9044,30586.0
2019-10-14 10:40:00,38.18,38.27,38.12,38.22,54594.0,31.9212,31.9964,31.871,31.9546,54594.0
2019-10-14 10:50:00,38.23,38.47,38.21,38.44,44622.0,31.963,32.1636,31.9463,32.1385,44622.0
2019-10-14 11:00:00,38.45,38.58,38.44,38.46,22927.0,32.1469,32.2556,32.1385,32.1553,22927.0
2019-10-14 11:10:00,38.46,38.52,38.33,38.34,20949.0,32.1553,32.2054,32.0466,32.0549,20949.0
2019-10-14 11:20:00,38.35,38.39,38.25,38.26,36156.0,32.0633,32.0967,31.9797,31.9881,36156.0
2019-10-14 11:30:00,38.26,38.4,38.24,38.35,20796.0,31.9881,32.1051,31.9713,32.0633,20796.0
2019-10-14 11:40:00,38.35,38.39,38.3,38.31,11358.0,32.0633,32.0967,32.0215,32.0299,11358.0
2019-10-14 11:50:00,38.3,38.32,38.23,38.31,15645.0,32.0215,32.0382,31.963,32.0299,15645.0
2019-10-14 12:00:00,38.31,38.43,38.29,38.4,14977.0,32.0299,32.1302,32.0131,32.1051,14977.0
2019-10-14 12:10:00,38.4,38.41,38.32,38.33,13177.0,32.1051,32.1135,32.0382,32.0466,13177.0
2019-10-14 12:20:00,38.33,38.36,38.28,38.33,11006.0,32.0466,32.0717,32.0048,32.0466,11006.0
2019-10-14 12:30:00,38.33,38.34,38.31,38.31,7519.0,32.0466,32.0549,32.0299,32.0299,7519.0
2019-10-14 12:40:00,38.3,38.31,38.24,38.29,11056.0,32.0215,32.0299,31.9713,32.0131,11056.0
2019-10-14 12:50:00,38.29,38.35,38.2,38.2,20068.0,32.0131,32.0633,31.9379,31.9379,20068.0
2019-10-14 13:00:00,38.22,38.27,38.2,38.25,14252.0,31.9546,31.9964,31.9379,31.9797,14252.0
2019-10-14 13:10:00,38.25,38.31,38.24,38.31,14767.0,31.9797,32.0299,31.9713,32.0299,14767.0
2019-10-14 13:20:00,38.32,38.39,38.31,38.36,12406.0,32.0382,32.0967,32.0299,32.0717,12406.0
2019-10-14 13:30:00,38.36,38.44,38.34,38.42,16372.0,32.0717,32.1385,32.0549,32.1218,16372.0
2019-10-14 13:40:00,38.41,38.41,38.32,38.35,11696.0,32.1135,32.1135,32.0382,32.0633,11696.0
2019-10-14 13:50:00,38.35,38.43,38.33,38.43,14962.0,32.0633,32.1302,32.0466,32.1302,14962.0
2019-10-14 14:00:00,38.42,38.43,38.34,38.36,14291.0,32.1218,32.1302,32.0549,32.0717,14291.0
2019-10-14 14:10:00,38.34,38.42,38.34,38.41,20681.0,32.0549,32.1218,32.0549,32.1135,20681.0
2019-10-14 14:20:00,38.41,38.42,38.31,38.31,14995.0,32.1135,32.1218,32.0299,32.0299,14995.0
2019-10-14 14:30:00,38.32,38.33,38.27,38.29,14948.0,32.0382,32.0466,31.9964,32.0131,14948.0
2019-10-14 14:40:00,38.29,38.31,38.26,38.27,14890.0,32.0131,32.0299,31.9881,31.9964,14890.0
2019-10-14 14:50:00,38.27,38.27,38.18,38.21,23360.0,31.9964,31.9964,31.9212,31.9463,23360.0
2019-10-14 15:00:00,38.2,38.25,38.2,38.22,20785.0,31.9379,31.9797,31.9379,31.9546,20785.0
2019-10-14 15:10:00,38.22,38.28,38.2,38.27,28177.0,31.9546,32.0048,31.9379,31.9964,28177.0
2019-10-14 15:20:00,38.27,38.27,38.18,38.19,25109.0,31.9964,31.9964,31.9212,31.9295,25109.0
2019-10-14 15:30:00,38.18,38.26,38.17,38.2,29830.0,31.9212,31.9881,31.9128,31.9379,29830.0
2019-10-14 15:40:00,38.2,38.21,38.17,38.18,38336.0,31.9379,31.9463,31.9128,31.9212,38336.0
2019-10-14 15:50:00,38.17,38.24,38.15,38.19,109337.0,31.9128,31.9713,31.8961,31.9295,109337.0
2019-10-15 09:30:00,38.5,38.5,38.07,38.11,31537.0,32.1887,32.1887,31.8292,31.8626,31537.0
2019-10-15 09:40:00,38.13,38.37,38.07,38.32,31243.0,31.8794,32.08,31.8292,32.0382,31243.0
2019-10-15 09:50:00,38.3,38.43,38.25,38.38,30254.0,32.0215,32.1302,31.9797,32.0884,30254.0
2019-10-15 10:00:00,38.41,38.58,38.36,38.57,52911.0,32.1135,32.2556,32.0717,32.2472,52911.0
2019-10-15 10:10:00,38.59,38.65,38.55,38.59,24200.0,32.264,32.3141,32.2305,32.264,24200.0
2019-10-15 10:20:00,38.57,38.76,38.57,38.67,32944.0,32.2472,32.4061,32.2472,32.3308,32944.0
2019-10-15 10:30:00,38.69,38.89,38.66,38.84,39685.0,32.3476,32.5148,32.3225,32.473,39685.0
2019-10-15 10:40:00,38.84,38.99,38.8,38.93,19602.0,32.473,32.5984,32.4395,32.5482,19602.0
2019-10-15 10:50:00,38.94,38.99,38.8,38.8,10384.0,32.5566,32.5984,32.4395,32.4395,10384.0
2019-10-15 11:00:00,38.8,38.87,38.73,38.81,16208.0,32.4395,32.4981,32.381,32.4479,16208.0
2019-10-15 11:10:00,38.8,38.82,38.67,38.75,27001.0,32.4395,32.4563,32.3308,32.3977,27001.0
2019-10-15 11:20:00,38.77,38.8,38.69,38.69,22756.0,32.4145,32.4395,32.3476,32.3476,22756.0
2019-10-15 11:30:00,38.7,38.79,38.7,38.74,37102.0,32.3559,32.4312,32.3559,32.3894,37102.0
2019-10-15 11:40:00,38.73,38.82,38.63,38.81,37082.0,32.381,32.4563,32.2974,32.4479,37082.0
2019-10-15 11:50:00,38.8,38.87,38.79,38.85,19486.0,32.4395,32.4981,32.4312,32.4813,19486.0
2019-10-15 12:00:00,38.86,39.09,38.86,39.05,21650.0,32.4897,32.682,32.4897,32.6486,21650.0
2019-10-15 12:10:00,39.06,39.11,38.98,38.99,25571.0,32.6569,32.6987,32.59,32.5984,25571.0
2019-10-15 12:20:00,39.0,39.02,38.92,38.97,19218.0,32.6067,32.6235,32.5399,32.5817,19218.0
2019-10-15 12:30:00,38.96,39.04,38.94,38.98,12211.0,32.5733,32.6402,32.5566,32.59,12211.0
2019-10-15 12:40:00,38.99,39.03,38.96,38.98,9065.0,32.5984,32.6318,32.5733,32.59,9065.0
2019-10-15 12:50:00,38.98,39.09,38.97,39.09,9788.0,32.59,32.682,32.5817,32.682,9788.0
2019-10-15 13:00:00,39.09,39.16,39.04,39.07,24621.0,32.682,32.7405,32.6402,32.6653,24621.0
2019-10-15 13:10:00,39.09,39.12,39.03,39.07,14982.0,32.682,32.7071,32.6318,32.6653,14982.0
2019-10-15 13:20:00,39.06,39.1,39.04,39.05,9824.0,32.6569,32.6904,32.6402,32.6486,9824.0
2019-10-15 13:30:00,39.06,39.16,39.04,39.16,11851.0,32.6569,32.7405,32.6402,32.7405,11851.0
2019-10-15 13:40:00,39.16,39.16,39.09,39.12,18455.0,32.7405,32.7405,32.682,32.7071,18455.0
2019-10-15 13:50:00,39.12,39.14,39.04,39.04,12538.0,32.7071,32.7238,32.6402,32.6402,12538.0
2019-10-15 14:00:00,39.04,39.09,39.03,39.09,17610.0,32.6402,32.682,32.6318,32.682,17610.0
2019-10-15 14:10:00,39.08,39.11,39.02,39.04,10085.0,32.6736,32.6987,32.6235,32.6402,10085.0
2019-10-15 14:20:00,39.04,39.11,39.02,39.02,20497.0,32.6402,32.6987,32.6235,32.6235,20497.0
2019-10-15 14:30:00,39.03,39.05,38.98,38.99,17870.0,32.6318,32.6486,32.59,32.5984,17870.0
2019-10-15 14:40:00,38.98,39.02,38.89,38.94,25396.0,32.59,32.6235,32.5148,32.5566,25396.0
2019-10-15 14:50:00,38.95,38.97,38.92,38.95,14356.0,32.5649,32.5817,32.5399,32.5649,14356.0
2019-10-15 15:00:00,38.93,38.93,38.87,38.89,17440.0,32.5482,32.5482,32.4981,32.5148,17440.0
2019-10-15 15:10:00,38.89,38.93,38.88,38.91,15417.0,32.5148,32.5482,32.5064,32.5315,15417.0
2019-10-15 15:20:00,38.9,38.97,38.88,38.95,25707.0,32.5231,32.5817,32.5064,32.5649,25707.0
2019-10-15 15:30:00,38.96,39.08,38.95,39.08,38153.0,32.5733,32.6736,32.5649,32.6736,38153.0
2019-10-15 15:40:00,39.08,39.08,38.95,38.99,44116.0,32.6736,32.6736,32.5649,32.5984,44116.0
2019-10-15 15:50:00,39.0,39.04,38.92,38.92,177765.0,32.6067,32.6402,32.5399,32.5399,177765.0
2019-10-16 09:30:00,38.79,39.16,38.79,38.96,14521.0,32.4312,32.7405,32.4312,32.5733,14521.0
2019-10-16 09:40:00,38.96,39.08,38.83,38.86,25966.0,32.5733,32.6736,32.4646,32.4897,25966.0
2019-10-16 09:50:00,38.83,38.9,38.71,38.77,10232.0,32.4646,32.5231,32.3643,32.4145,10232.0
2019-10-16 10:00:00,38.8,38.92,38.76,38.79,43038.0,32.4395,32.5399,32.4061,32.4312,43038.0
2019-10-16 10:10:00,38.8,38.81,38.7,38.74,44044.0,32.4395,32.4479,32.3559,32.3894,44044.0
2019-10-16 10:20:00,38.73,38.99,38.68,38.99,19289.0,32.381,32.5984,32.3392,32.5984,19289.0
2019-10-16 10:30:00,39.0,39.17,38.99,38.99,29930.0,32.6067,32.7489,32.5984,32.5984,29930.0
2019-10-16 10:40:00,39.0,39.15,39.0,39.07,21061.0,32.6067,32.7322,32.6067,32.6653,21061.0
2019-10-16 10:50:00,39.06,39.15,39.06,39.07,12604.0,32.6569,32.7322,32.6569,32.6653,12604.0
2019-10-16 11:00:00,39.1,39.12,39.03,39.05,11617.0,32.6904,32.7071,32.6318,32.6486,11617.0
2019-10-16 11:10:00,39.05,39.06,39.0,39.04,9022.0,32.6486,32.6569,32.6067,32.6402,9022.0
2019-10-16 11:20:00,39.02,39.04,38.94,38.95,10000.0,32.6235,32.6402,32.5566,32.5649,10000.0
2019-10-16 11:30:00,38.95,39.04,38.94,39.01,7466.0,32.5649,32.6402,32.5566,32.6151,7466.0
2019-10-16 11:40:00,39.01,39.04,38.94,38.96,12657.0,32.6151,32.6402,32.5566,32.5733,12657.0
2019-10-16 11:50:00,38.96,38.96,38.87,38.9,7468.0,32.5733,32.5733,32.4981,32.5231,7468.0
2019-10-16 12:00:00,38.91,38.92,38.83,38.88,9063.0,32.5315,32.5399,32.4646,32.5064,9063.0
2019-10-16 12:10:00,38.88,38.88,38.84,38.86,8404.0,32.5064,32.5064,32.473,32.4897,8404.0
2019-10-16 12:20:00,38.84,38.85,38.81,38.83,4587.0,32.473,32.4813,32.4479,32.4646,4587.0
2019-10-16 12:30:00,38.85,38.9,38.85,38.89,7317.0,32.4813,32.5231,32.4813,32.5148,7317.0
2019-10-16 12:40:00,38.88,38.88,38.8,38.8,10483.0,32.5064,32.5064,32.4395,32.4395,10483.0
2019-10-16 12:50:00,38.79,38.79,38.69,38.74,17302.0,32.4312,32.4312,32.3476,32.3894,17302.0
2019-10-16 13:00:00,38.74,38.78,38.68,38.68,13291.0,32.3894,32.4228,32.3392,32.3392,13291.0
2019-10-16 13:10:00,38.69,38.71,38.61,38.64,9314.0,32.3476,32.3643,32.2807,32.3058,9314.0
2019-10-16 13:20:00,38.64,38.66,38.63,38.65,9096.0,32.3058,32.3225,32.2974,32.3141,9096.0
2019-10-16 13:30:00,38.64,38.66,38.6,38.63,12366.0,32.3058,32.3225,32.2723,32.2974,12366.0
2019-10-16 13:40:00,38.62,38.62,38.52,38.55,19934.0,32.289,32.289,32.2054,32.2305,19934.0
2019-10-16 13:50:00,38.55,38.56,38.49,38.52,11923.0,32.2305,32.2389,32.1804,32.2054,11923.0
2019-10-16 14:00:00,38.52,38.57,38.48,38.48,11562.0,32.2054,32.2472,32.172,32.172,11562.0
2019-10-16 14:10:00,38.49,38.56,38.47,38.56,15154.0,32.1804,32.2389,32.1636,32.2389,15154.0
2019-10-16 14:20:00,38.56,38.59,38.49,38.49,9508.0,32.2389,32.264,32.1804,32.1804,9508.0
2019-10-16 14:30:00,38.5,38.53,38.5,38.52,16344.0,32.1887,32.2138,32.1887,32.2054,16344.0
2019-10-16 14:40:00,38.53,38.61,38.52,38.59,21605.0,32.2138,32.2807,32.2054,32.264,21605.0
2019-10-16 14:50:00,38.59,38.68,38.58,38.66,13599.0,32.264,32.3392,32.2556,32.3225,13599.0
2019-10-16 15:00:00,38.68,38.74,38.65,38.73,21508.0,32.3392,32.3894,32.3141,32.381,21508.0
2019-10-16 15:10:00,38.74,38.75,38.66,38.74,48177.0,32.3894,32.3977,32.3225,32.3894,48177.0
2019-10-16 15:20:00,38.73,38.79,38.71,38.76,29615.0,32.381,32.4312,32.3643,32.4061,29615.0
2019-10-16 15:30:00,38.77,38.78,38.65,38.68,39996.0,32.4145,32.4228,32.3141,32.3392,39996.0
2019-10-16 15:40:00,38.68,38.72,38.66,38.69,35601.0,32.3392,32.3726,32.3225,32.3476,35601.0
2019-10-16 15:50:00,38.69,38.8,38.68,38.78,89510.0,32.3476,32.4395,32.3392,32.4228,89510.0
2019-10-17 09:30:00,38.95,39.2,38.95,39.14,22532.0,32.5649,32.774,32.5649,32.7238,22532.0
2019-10-17 09:40:00,39.19,39.3,39.15,39.27,13116.0,32.7656,32.8576,32.7322,32.8325,13116.0
2019-10-17 09:50:00,39.27,39.28,39.09,39.15,7828.0,32.8325,32.8408,32.682,32.7322,7828.0
2019-10-17 10:00:00,39.16,39.16,38.99,39.12,14485.0,32.7405,32.7405,32.5984,32.7071,14485.0
2019-10-17 10:10:00,39.1,39.15,39.08,39.13,23020.0,32.6904,32.7322,32.6736,32.7154,23020.0
2019-10-17 10:20:00,39.14,39.24,39.1,39.15,19729.0,32.7238,32.8074,32.6904,32.7322,19729.0
2019-10-17 10:30:00,39.15,39.25,39.1,39.21,7782.0,32.7322,32.8158,32.6904,32.7823,7782.0
2019-10-17 10:40:00,39.22,39.24,39.11,39.11,8434.0,32.7907,32.8074,32.6987,32.6987,8434.0
2019-10-17 10:50:00,39.13,39.17,39.07,39.12,8491.0,32.7154,32.7489,32.6653,32.7071,8491.0
2019-10-17 11:00:00,39.07,39.2,39.03,39.12,12008.0,32.6653,32.774,32.6318,32.7071,12008.0
2019-10-17 11:10:00,39.15,39.26,39.12,39.26,9596.0,32.7322,32.8241,32.7071,32.8241,9596.0
2019-10-17 11:20:00,39.23,39.32,39.23,39.31,4584.0,32.799,32.8743,32.799,32.8659,4584.0
2019-10-17 11:30:00,39.31,39.35,39.26,39.35,7939.0,32.8659,32.8994,32.8241,32.8994,7939.0
2019-10-17 11:40:00,39.35,39.37,39.3,39.33,21368.0,32.8994,32.9161,32.8576,32.8827,21368.0
2019-10-17 11:50:00,39.33,39.33,39.26,39.26,5756.0,32.8827,32.8827,32.8241,32.8241,5756.0
2019-10-17 12:00:00,39.25,39.25,39.14,39.16,6320.0,32.8158,32.8158,32.7238,32.7405,6320.0
2019-10-17 12:10:00,39.16,39.18,39.06,39.07,9726.0,32.7405,32.7572,32.6569,32.6653,9726.0
2019-10-17 12:20:00,39.08,39.11,39.04,39.05,8018.0,32.6736,32.6987,32.6402,32.6486,8018.0
2019-10-17 12:30:00,39.05,39.14,39.04,39.1,6776.0,32.6486,32.7238,32.6402,32.6904,6776.0
2019-10-17 12:40:00,39.11,39.17,39.1,39.13,9565.0,32.6987,32.7489,32.6904,32.7154,9565.0
2019-10-17 12:50:00,39.14,39.14,39.1,39.12,6567.0,32.7238,32.7238,32.6904,32.7071,6567.0
2019-10-17 13:00:00,39.13,39.13,39.07,39.08,11115.0,32.7154,32.7154,32.6653,32.6736,11115.0
2019-10-17 13:10:00,39.07,39.13,39.07,39.09,11604.0,32.6653,32.7154,32.6653,32.682,11604.0
2019-10-17 13:20:00,39.1,39.11,39.08,39.1,9900.0,32.6904,32.6987,32.6736,32.6904,9900.0
2019-10-17 13:30:00,39.11,39.19,39.1,39.19,10206.0,32.6987,32.7656,32.6904,32.7656,10206.0
2019-10-17 13:40:00,39.19,39.22,39.16,39.2,6494.0,32.7656,32.7907,32.7405,32.774,6494.0
2019-10-17 13:50:00,39.21,39.21,39.19,39.2,5032.0,32.7823,32.7823,32.7656,32.774,5032.0
2019-10-17 14:00:00,39.2,39.2,39.16,39.2,6389.0,32.774,32.774,32.7405,32.774,6389.0
2019-10-17 14:10:00,39.2,39.22,39.18,39.19,4793.0,32.774,32.7907,32.7572,32.7656,4793.0
2019-10-17 14:20:00,39.19,39.2,39.14,39.17,5340.0,32.7656,32.774,32.7238,32.7489,5340.0
2019-10-17 14:30:00,39.17,39.24,39.15,39.24,6584.0,32.7489,32.8074,32.7322,32.8074,6584.0
2019-10-17 14:40:00,39.22,39.25,39.2,39.2,3636.0,32.7907,32.8158,32.774,32.774,3636.0
2019-10-17 14:50:00,39.21,39.23,39.19,39.19,10481.0,32.7823,32.799,32.7656,32.7656,10481.0
2019-10-17 15:00:00,39.2,39.21,39.15,39.16,14709.0,32.774,32.7823,32.7322,32.7405,14709.0
2019-10-17 15:10:00,39.16,39.16,39.1,39.12,15165.0,32.7405,32.7405,32.6904,32.7071,15165.0
2019-10-17 15:20:00,39.12,39.12,39.08,39.08,25367.0,32.7071,32.7071,32.6736,32.6736,25367.0
2019-10-17 15:30:00,39.09,39.12,39.07,39.1,14761.0,32.682,32.7071,32.6653,32.6904,14761.0
2019-10-17 15:40:00,39.11,39.19,39.1,39.18,31270.0,32.6987,32.7656,32.6904,32.7572,31270.0
2019-10-17 15:50:00,39.17,39.22,39.13,39.16,64220.0,32.7489,32.7907,32.7154,32.7405,64220.0
2019-10-18 09:30:00,38.57,39.18,38.57,39.1,46652.0,32.2472,32.7572,32.2472,32.6904,46652.0
2019-10-18 09:40:00,39.12,39.25,38.98,39.22,18791.0,32.7071,32.8158,32.59,32.7907,18791.0
2019-10-18 09:50:00,39.24,39.33,39.08,39.33,49192.0,32.8074,32.8827,32.6736,32.8827,49192.0
2019-10-18 10:00:00,39.36,39.42,39.2,39.42,63456.0,32.9077,32.9579,32.774,32.9579,63456.0
2019-10-18 10:10:00,39.42,39.58,39.24,39.26,35224.0,32.9579,33.0917,32.8074,32.8241,35224.0
2019-10-18 10:20:00,39.24,39.33,39.19,39.27,37222.0,32.8074,32.8827,32.7656,32.8325,37222.0
2019-10-18 10:30:00,39.27,39.47,39.23,39.43,23451.0,32.8325,32.9997,32.799,32.9663,23451.0
2019-10-18 10:40:00,39.41,39.58,39.35,39.52,67095.0,32.9495,33.0917,32.8994,33.0415,67095.0
2019-10-18 10:50:00,39.53,39.57,39.39,39.43,49145.0,33.0499,33.0833,32.9328,32.9663,49145.0
2019-10-18 11:00:00,39.43,39.58,39.42,39.56,43772.0,32.9663,33.0917,32.9579,33.0749,43772.0
2019-10-18 11:10:00,39.56,39.66,39.52,39.57,16488.0,33.0749,33.1586,33.0415,33.0833,16488.0
2019-10-18 11:20:00,39.58,39.6,39.47,39.49,15931.0,33.0917,33.1084,32.9997,33.0164,15931.0
2019-10-18 11:30:00,39.49,39.51,39.44,39.5,15517.0,33.0164,33.0331,32.9746,33.0248,15517.0
2019-10-18 11:40:00,39.5,39.58,39.45,39.58,16916.0,33.0248,33.0917,32.983,33.0917,16916.0
2019-10-18 11:50:00,39.58,39.61,39.53,39.53,15747.0,33.0917,33.1168,33.0499,33.0499,15747.0
2019-10-18 12:00:00,39.51,39.54,39.47,39.52,17992.0,33.0331,33.0582,32.9997,33.0415,17992.0
2019-10-18 12:10:00,39.52,39.55,39.46,39.46,13560.0,33.0415,33.0666,32.9913,32.9913,13560.0
2019-10-18 12:20:00,39.46,39.49,39.41,39.43,26135.0,32.9913,33.0164,32.9495,32.9663,26135.0
2019-10-18 12:30:00,39.43,39.63,39.41,39.63,17959.0,32.9663,33.1335,32.9495,33.1335,17959.0
2019-10-18 12:40:00,39.61,39.76,39.61,39.72,19512.0,33.1168,33.2422,33.1168,33.2087,19512.0
2019-10-18 12:50:00,39.71,39.77,39.71,39.77,16779.0,33.2004,33.2505,33.2004,33.2505,16779.0
2019-10-18 13:00:00,39.77,39.85,39.74,39.84,37186.0,33.2505,33.3174,33.2254,33.309,37186.0
2019-10-18 13:10:00,39.85,39.88,39.79,39.86,20160.0,33.3174,33.3425,33.2672,33.3258,20160.0
2019-10-18 13:20:00,39.88,39.88,39.76,39.77,10749.0,33.3425,33.3425,33.2422,33.2505,10749.0
2019-10-18 13:30:00,39.77,39.77,39.72,39.75,21406.0,33.2505,33.2505,33.2087,33.2338,21406.0
2019-10-18 13:40:00,39.75,39.83,39.75,39.83,10606.0,33.2338,33.3007,33.2338,33.3007,10606.0
2019-10-18 13:50:00,39.83,39.94,39.83,39.88,33895.0,33.3007,33.3927,33.3007,33.3425,33895.0
2019-10-18 14:00:00,39.88,39.9,39.79,39.8,65686.0,33.3425,33.3592,33.2672,33.2756,65686.0
2019-10-18 14:10:00,39.81,39.81,39.67,39.7,15543.0,33.284,33.284,33.1669,33.192,15543.0
2019-10-18 14:20:00,39.7,39.71,39.64,39.68,10308.0,33.192,33.2004,33.1418,33.1753,10308.0
2019-10-18 14:30:00,39.69,39.69,39.57,39.57,22218.0,33.1836,33.1836,33.0833,33.0833,22218.0
2019-10-18 14:40:00,39.57,39.57,39.47,39.48,26994.0,33.0833,33.0833,32.9997,33.0081,26994.0
2019-10-18 14:50:00,39.48,39.54,39.47,39.52,24651.0,33.0081,33.0582,32.9997,33.0415,24651.0
2019-10-18 15:00:00,39.52,39.55,39.5,39.55,32949.0,33.0415,33.0666,33.0248,33.0666,32949.0
2019-10-18 15:10:00,39.55,39.63,39.54,39.63,41334.0,33.0666,33.1335,33.0582,33.1335,41334.0
2019-10-18 15:20:00,39.63,39.74,39.61,39.72,77814.0,33.1335,33.2254,33.1168,33.2087,77814.0
2019-10-18 15:30:00,39.72,39.88,39.71,39.82,92202.0,33.2087,33.3425,33.2004,33.2923,92202.0
2019-10-18 15:40:00,39.82,39.82,39.78,39.8,123619.0,33.2923,33.2923,33.2589,33.2756,123619.0
2019-10-18 15:50:00,39.8,39.83,39.79,39.8,201982.0,33.2756,33.3007,33.2672,33.2756,201982.0
2019-10-21 09:30:00,40.38,40.85,40.25,40.85,49281.0,33.7605,34.1535,33.6518,34.1535,49281.0
2019-10-21 09:40:00,40.87,40.89,40.39,40.48,68790.0,34.1702,34.1869,33.7689,33.8441,68790.0
2019-10-21 09:50:00,40.5,40.72,40.47,40.54,26296.0,33.8609,34.0448,33.8358,33.8943,26296.0
2019-10-21 10:00:00,40.54,40.61,40.37,40.37,17165.0,33.8943,33.9528,33.7522,33.7522,17165.0
2019-10-21 10:10:00,40.35,40.39,40.28,40.33,35474.0,33.7354,33.7689,33.6769,33.7187,35474.0
2019-10-21 10:20:00,40.3,40.36,40.24,40.26,26268.0,33.6936,33.7438,33.6435,33.6602,26268.0
2019-10-21 10:30:00,40.27,40.35,40.21,40.25,52891.0,33.6686,33.7354,33.6184,33.6518,52891.0
2019-10-21 10:40:00,40.27,40.27,40.04,40.04,25043.0,33.6686,33.6686,33.4763,33.4763,25043.0
2019-10-21 10:50:00,40.05,40.27,40.05,40.27,45066.0,33.4846,33.6686,33.4846,33.6686,45066.0
2019-10-21 11:00:00,40.28,40.35,40.23,40.34,20500.0,33.6769,33.7354,33.6351,33.7271,20500.0
2019-10-21 11:10:00,40.34,40.45,40.31,40.31,10750.0,33.7271,33.8191,33.702,33.702,10750.0
2019-10-21 11:20:00,40.3,40.37,40.3,40.37,6656.0,33.6936,33.7522,33.6936,33.7522,6656.0
2019-10-21 11:30:00,40.36,40.38,40.28,40.31,12796.0,33.7438,33.7605,33.6769,33.702,12796.0
2019-10-21 11:40:00,40.3,40.4,40.3,40.4,12873.0,33.6936,33.7772,33.6936,33.7772,12873.0
2019-10-21 11:50:00,40.4,40.49,40.35,40.48,73027.0,33.7772,33.8525,33.7354,33.8441,73027.0
2019-10-21 12:00:00,40.5,40.5,40.32,40.37,120010.0,33.8609,33.8609,33.7104,33.7522,120010.0
2019-10-21 12:10:00,40.39,40.51,40.38,40.45,9622.0,33.7689,33.8692,33.7605,33.8191,9622.0
2019-10-21 12:20:00,40.46,40.55,40.44,40.51,10893.0,33.8274,33.9027,33.8107,33.8692,10893.0
2019-10-21 12:30:00,40.51,40.53,40.47,40.51,8573.0,33.8692,33.8859,33.8358,33.8692,8573.0
2019-10-21 12:40:00,40.51,40.54,40.42,40.44,7200.0,33.8692,33.8943,33.794,33.8107,7200.0
2019-10-21 12:50:00,40.43,40.45,40.3,40.31,22280.0,33.8023,33.8191,33.6936,33.702,22280.0
2019-10-21 13:00:00,40.31,40.33,40.17,40.22,188497.0,33.702,33.7187,33.585,33.6268,188497.0
2019-10-21 13:10:00,40.22,40.25,40.17,40.23,18527.0,33.6268,33.6518,33.585,33.6351,18527.0
2019-10-21 13:20:00,40.23,40.24,40.19,40.23,7463.0,33.6351,33.6435,33.6017,33.6351,7463.0
2019-10-21 13:30:00,40.23,40.25,40.18,40.2,8541.0,33.6351,33.6518,33.5933,33.61,8541.0
2019-10-21 13:40:00,40.2,40.2,40.13,40.13,6930.0,33.61,33.61,33.5515,33.5515,6930.0
2019-10-21 13:50:00,40.13,40.14,40.09,40.12,7652.0,33.5515,33.5599,33.5181,33.5431,7652.0
2019-10-21 14:00:00,40.12,40.23,40.06,40.2,14624.0,33.5431,33.6351,33.493,33.61,14624.0
2019-10-21 14:10:00,40.2,40.26,40.15,40.26,11075.0,33.61,33.6602,33.5682,33.6602,11075.0
2019-10-21 14:20:00,40.24,40.26,40.16,40.22,10752.0,33.6435,33.6602,33.5766,33.6268,10752.0
2019-10-21 14:30:00,40.22,40.26,40.21,40.24,11796.0,33.6268,33.6602,33.6184,33.6435,11796.0
2019-10-21 14:40:00,40.25,40.25,40.19,40.21,8315.0,33.6518,33.6518,33.6017,33.6184,8315.0
2019-10-21 14:50:00,40.21,40.26,40.2,40.24,13040.0,33.6184,33.6602,33.61,33.6435,13040.0
2019-10-21 15:00:00,40.23,40.26,40.21,40.24,16135.0,33.6351,33.6602,33.6184,33.6435,16135.0
2019-10-21 15:10:00,40.24,40.25,40.23,40.25,13647.0,33.6435,33.6518,33.6351,33.6518,13647.0
2019-10-21 15:20:00,40.25,40.26,40.23,40.23,21102.0,33.6518,33.6602,33.6351,33.6351,21102.0
2019-10-21 15:30:00,40.24,40.26,40.23,40.25,32624.0,33.6435,33.6602,33.6351,33.6518,32624.0
2019-10-21 15:40:00,40.25,40.3,40.19,40.2,81812.0,33.6518,33.6936,33.6017,33.61,81812.0
2019-10-21 15:50:00,40.18,40.28,40.16,40.21,255174.0,33.5933,33.6769,33.5766,33.6184,255174.0
2019-10-22 09:30:00,40.37,40.5,40.01,40.17,14932.0,33.7522,33.8609,33.4512,33.585,14932.0
2019-10-22 09:40:00,40.16,40.23,40.03,40.11,31008.0,33.5766,33.6351,33.4679,33.5348,31008.0
2019-10-22 09:50:00,40.15,40.2,39.89,39.98,44400.0,33.5682,33.61,33.3509,33.4261,44400.0
2019-10-22 10:00:00,39.98,39.98,39.63,39.74,22739.0,33.4261,33.4261,33.1335,33.2254,22739.0
2019-10-22 10:10:00,39.75,39.83,39.67,39.83,20607.0,33.2338,33.3007,33.1669,33.3007,20607.0
2019-10-22 10:20:00,39.86,40.0,39.83,39.97,34802.0,33.3258,33.4428,33.3007,33.4177,34802.0
2019-10-22 10:30:00,39.96,40.09,39.93,40.05,25611.0,33.4094,33.5181,33.3843,33.4846,25611.0
2019-10-22 10:40:00,40.03,40.06,39.86,39.89,14300.0,33.4679,33.493,33.3258,33.3509,14300.0
2019-10-22 10:50:00,39.89,39.99,39.85,39.94,5700.0,33.3509,33.4345,33.3174,33.3927,5700.0
2019-10-22 11:00:00,39.92,39.98,39.88,39.97,10945.0,33.3759,33.4261,33.3425,33.4177,10945.0
2019-10-22 11:10:00,40.0,40.15,39.94,40.14,16002.0,33.4428,33.5682,33.3927,33.5599,16002.0
2019-10-22 11:20:00,40.13,40.3,40.13,40.29,11250.0,33.5515,33.6936,33.5515,33.6853,11250.0
2019-10-22 11:30:00,40.29,40.36,40.28,40.31,8180.0,33.6853,33.7438,33.6769,33.702,8180.0
2019-10-22 11:40:00,40.31,40.31,40.21,40.23,10565.0,33.702,33.702,33.6184,33.6351,10565.0
2019-10-22 11:50:00,40.23,40.41,40.23,40.4,9159.0,33.6351,33.7856,33.6351,33.7772,9159.0
2019-10-22 12:00:00,40.4,40.46,40.4,40.43,10928.0,33.7772,33.8274,33.7772,33.8023,10928.0
2019-10-22 12:10:00,40.43,40.55,40.43,40.54,10353.0,33.8023,33.9027,33.8023,33.8943,10353.0
2019-10-22 12:20:00,40.54,40.54,40.36,40.39,21270.0,33.8943,33.8943,33.7438,33.7689,21270.0
2019-10-22 12:30:00,40.4,40.4,40.28,40.31,15967.0,33.7772,33.7772,33.6769,33.702,15967.0
2019-10-22 12:40:00,40.32,40.41,40.31,40.38,10954.0,33.7104,33.7856,33.702,33.7605,10954.0
2019-10-22 12:50:00,40.36,40.36,40.28,40.32,22570.0,33.7438,33.7438,33.6769,33.7104,22570.0
2019-10-22 13:00:00,40.32,40.33,40.28,40.3,16670.0,33.7104,33.7187,33.6769,33.6936,16670.0
2019-10-22 13:10:00,40.3,40.44,40.3,40.34,14817.0,33.6936,33.8107,33.6936,33.7271,14817.0
2019-10-22 13:20:00,40.32,40.34,40.21,40.26,57177.0,33.7104,33.7271,33.6184,33.6602,57177.0
2019-10-22 13:30:00,40.29,40.44,40.29,40.43,10438.0,33.6853,33.8107,33.6853,33.8023,10438.0
2019-10-22 13:40:00,40.43,40.5,40.4,40.5,15643.0,33.8023,33.8609,33.7772,33.8609,15643.0
2019-10-22 13:50:00,40.5,40.5,40.43,40.45,20263.0,33.8609,33.8609,33.8023,33.8191,20263.0
2019-10-22 14:00:00,40.46,40.64,40.46,40.61,31852.0,33.8274,33.9779,33.8274,33.9528,31852.0
2019-10-22 14:10:00,40.6,40.61,40.57,40.57,15156.0,33.9445,33.9528,33.9194,33.9194,15156.0
2019-10-22 14:20:00,40.58,40.65,40.57,40.65,28717.0,33.9277,33.9863,33.9194,33.9863,28717.0
2019-10-22 14:30:00,40.67,40.69,40.45,40.5,35831.0,34.003,34.0197,33.8191,33.8609,35831.0
2019-10-22 14:40:00,40.5,40.54,40.48,40.52,15074.0,33.8609,33.8943,33.8441,33.8776,15074.0
2019-10-22 14:50:00,40.52,40.53,40.45,40.48,10395.0,33.8776,33.8859,33.8191,33.8441,10395.0
2019-10-22 15:00:00,40.48,40.49,40.4,40.44,11952.0,33.8441,33.8525,33.7772,33.8107,11952.0
2019-10-22 15:10:00,40.44,40.51,40.42,40.51,13817.0,33.8107,33.8692,33.794,33.8692,13817.0
2019-10-22 15:20:00,40.52,40.58,40.51,40.55,14143.0,33.8776,33.9277,33.8692,33.9027,14143.0
2019-10-22 15:30:00,40.54,40.61,40.53,40.54,25649.0,33.8943,33.9528,33.8859,33.8943,25649.0
2019-10-22 15:40:00,40.54,40.56,40.44,40.47,38310.0,33.8943,33.911,33.8107,33.8358,38310.0
2019-10-22 15:50:00,40.48,40.55,40.43,40.43,125659.0,33.8441,33.9027,33.8023,33.8023,125659.0
2019-10-23 09:30:00,40.42,40.58,40.13,40.32,22534.0,33.794,33.9277,33.5515,33.7104,22534.0
2019-10-23 09:40:00,40.25,40.33,40.08,40.26,5671.0,33.6518,33.7187,33.5097,33.6602,5671.0
2019-10-23 09:50:00,40.24,40.24,40.13,40.16,15520.0,33.6435,33.6435,33.5515,33.5766,15520.0
2019-10-23 10:00:00,40.16,40.2,40.07,40.09,19244.0,33.5766,33.61,33.5013,33.5181,19244.0
2019-10-23 10:10:00,40.12,40.27,40.11,40.24,35531.0,33.5431,33.6686,33.5348,33.6435,35531.0
2019-10-23 10:20:00,40.25,40.25,40.01,40.05,11633.0,33.6518,33.6518,33.4512,33.4846,11633.0
2019-10-23 10:30:00,40.09,40.18,40.04,40.13,29656.0,33.5181,33.5933,33.4763,33.5515,29656.0
2019-10-23 10:40:00,40.13,40.16,40.1,40.12,26339.0,33.5515,33.5766,33.5264,33.5431,26339.0
2019-10-23 10:50:00,40.11,40.35,40.1,40.23,34035.0,33.5348,33.7354,33.5264,33.6351,34035.0
2019-10-23 11:00:00,40.25,40.28,40.09,40.11,33069.0,33.6518,33.6769,33.5181,33.5348,33069.0
2019-10-23 11:10:00,40.1,40.12,40.05,40.09,11193.0,33.5264,33.5431,33.4846,33.5181,11193.0
2019-10-23 11:20:00,40.11,40.2,40.11,40.14,39500.0,33.5348,33.61,33.5348,33.5599,39500.0
2019-10-23 11:30:00,40.14,40.35,40.11,40.24,23366.0,33.5599,33.7354,33.5348,33.6435,23366.0
2019-10-23 11:40:00,40.27,40.31,40.25,40.29,9088.0,33.6686,33.702,33.6518,33.6853,9088.0
2019-10-23 11:50:00,40.3,40.36,40.3,40.31,8015.0,33.6936,33.7438,33.6936,33.702,8015.0
2019-10-23 12:00:00,40.3,40.33,40.25,40.29,9326.0,33.6936,33.7187,33.6518,33.6853,9326.0
2019-10-23 12:10:00,40.3,40.38,40.3,40.37,9390.0,33.6936,33.7605,33.6936,33.7522,9390.0
2019-10-23 12:20:00,40.37,40.4,40.31,40.32,14043.0,33.7522,33.7772,33.702,33.7104,14043.0
2019-10-23 12:30:00,40.32,40.4,40.31,40.39,9044.0,33.7104,33.7772,33.702,33.7689,9044.0
2019-10-23 12:40:00,40.4,40.42,40.35,40.39,12174.0,33.7772,33.794,33.7354,33.7689,12174.0
2019-10-23 12:50:00,40.4,40.44,40.4,40.43,4735.0,33.7772,33.8107,33.7772,33.8023,4735.0
2019-10-23 13:00:00,40.43,40.49,40.43,40.44,16674.0,33.8023,33.8525,33.8023,33.8107,16674.0
2019-10-23 13:10:00,40.44,40.44,40.27,40.27,13671.0,33.8107,33.8107,33.6686,33.6686,13671.0
2019-10-23 13:20:00,40.26,40.29,40.22,40.27,12048.0,33.6602,33.6853,33.6268,33.6686,12048.0
2019-10-23 13:30:00,40.27,40.29,40.23,40.27,13608.0,33.6686,33.6853,33.6351,33.6686,13608.0
2019-10-23 13:40:00,40.26,40.26,40.19,40.23,14723.0,33.6602,33.6602,33.6017,33.6351,14723.0
2019-10-23 13:50:00,40.24,40.24,40.16,40.16,7280.0,33.6435,33.6435,33.5766,33.5766,7280.0
2019-10-23 14:00:00,40.17,40.31,40.17,40.31,19382.0,33.585,33.702,33.585,33.702,19382.0
2019-10-23 14:10:00,40.32,40.45,40.29,40.37,23390.0,33.7104,33.8191,33.6853,33.7522,23390.0
2019-10-23 14:20:00,40.35,40.47,40.34,40.39,45505.0,33.7354,33.8358,33.7271,33.7689,45505.0
2019-10-23 14:30:00,40.37,40.42,40.32,40.4,11407.0,33.7522,33.794,33.7104,33.7772,11407.0
2019-10-23 14:40:00,40.41,40.49,40.41,40.41,14440.0,33.7856,33.8525,33.7856,33.7856,14440.0
2019-10-23 14:50:00,40.41,40.45,40.38,40.44,14517.0,33.7856,33.8191,33.7605,33.8107,14517.0
2019-10-23 15:00:00,40.44,40.44,40.34,40.35,15288.0,33.8107,33.8107,33.7271,33.7354,15288.0
2019-10-23 15:10:00,40.37,40.38,40.32,40.34,10204.0,33.7522,33.7605,33.7104,33.7271,10204.0
2019-10-23 15:20:00,40.34,40.37,40.32,40.32,11361.0,33.7271,33.7522,33.7104,33.7104,11361.0
2019-10-23 15:30:00,40.32,40.34,40.24,40.26,19051.0,33.7104,33.7271,33.6435,33.6602,19051.0
2019-10-23 15:40:00,40.26,40.29,40.14,40.15,47306.0,33.6602,33.6853,33.5599,33.5682,47306.0
2019-10-23 15:50:00,40.15,40.16,40.07,40.09,165736.0,33.5682,33.5766,33.5013,33.5181,165736.0
2019-10-24 09:30:00,40.42,40.6,39.84,39.91,45626.0,33.794,33.9445,33.309,33.3676,45626.0
2019-10-24 09:40:00,39.9,40.45,39.86,40.45,47932.0,33.3592,33.8191,33.3258,33.8191,47932.0
2019-10-24 09:50:00,40.41,40.43,40.02,40.05,46082.0,33.7856,33.8023,33.4595,33.4846,46082.0
2019-10-24 10:00:00,40.04,40.1,39.96,40.02,55599.0,33.4763,33.5264,33.4094,33.4595,55599.0
2019-10-24 10:10:00,40.04,40.13,39.99,40.01,17000.0,33.4763,33.5515,33.4345,33.4512,17000.0
2019-10-24 10:20:00,40.0,40.0,39.82,39.82,24301.0,33.4428,33.4428,33.2923,33.2923,24301.0
2019-10-24 10:30:00,39.8,40.05,39.79,40.02,13028.0,33.2756,33.4846,33.2672,33.4595,13028.0
2019-10-24 10:40:00,40.01,40.02,39.96,39.99,14140.0,33.4512,33.4595,33.4094,33.4345,14140.0
2019-10-24 10:50:00,39.98,40.05,39.95,39.98,23220.0,33.4261,33.4846,33.401,33.4261,23220.0
2019-10-24 11:00:00,39.99,40.01,39.9,39.91,21628.0,33.4345,33.4512,33.3592,33.3676,21628.0
2019-10-24 11:10:00,39.93,40.11,39.93,40.11,64919.0,33.3843,33.5348,33.3843,33.5348,64919.0
2019-10-24 11:20:00,40.11,40.13,40.07,40.11,12088.0,33.5348,33.5515,33.5013,33.5348,12088.0
2019-10-24 11:30:00,40.11,40.11,40.01,40.02,21349.0,33.5348,33.5348,33.4512,33.4595,21349.0
2019-10-24 11:40:00,40.01,40.09,39.99,40.06,32268.0,33.4512,33.5181,33.4345,33.493,32268.0
2019-10-24 11:50:00,40.06,40.06,39.93,39.93,15231.0,33.493,33.493,33.3843,33.3843,15231.0
2019-10-24 12:00:00,39.92,39.93,39.84,39.85,13737.0,33.3759,33.3843,33.309,33.3174,13737.0
2019-10-24 12:10:00,39.85,39.85,39.76,39.76,21022.0,33.3174,33.3174,33.2422,33.2422,21022.0
2019-10-24 12:20:00,39.77,39.81,39.75,39.81,11400.0,33.2505,33.284,33.2338,33.284,11400.0
2019-10-24 12:30:00,39.82,39.85,39.8,39.84,19362.0,33.2923,33.3174,33.2756,33.309,19362.0
2019-10-24 12:40:00,39.84,39.85,39.81,39.81,9022.0,33.309,33.3174,33.284,33.284,9022.0
2019-10-24 12:50:00,39.81,39.86,39.8,39.82,28053.0,33.284,33.3258,33.2756,33.2923,28053.0
2019-10-24 13:00:00,39.83,39.93,39.83,39.91,11173.0,33.3007,33.3843,33.3007,33.3676,11173.0
2019-10-24 13:10:00,39.92,39.98,39.91,39.94,16862.0,33.3759,33.4261,33.3676,33.3927,16862.0
2019-10-24 13:20:00,39.94,39.95,39.87,39.87,12010.0,33.3927,33.401,33.3341,33.3341,12010.0
2019-10-24 13:30:00,39.87,39.91,39.81,39.81,17239.0,33.3341,33.3676,33.284,33.284,17239.0
2019-10-24 13:40:00,39.8,39.83,39.8,39.83,11165.0,33.2756,33.3007,33.2756,33.3007,11165.0
2019-10-24 13:50:00,39.84,39.84,39.79,39.84,12272.0,33.309,33.309,33.2672,33.309,12272.0
2019-10-24 14:00:00,39.84,39.86,39.77,39.78,16493.0,33.309,33.3258,33.2505,33.2589,16493.0
2019-10-24 14:10:00,39.77,39.8,39.63,39.66,60640.0,33.2505,33.2756,33.1335,33.1586,60640.0
2019-10-24 14:20:00,39.68,39.73,39.67,39.69,15281.0,33.1753,33.2171,33.1669,33.1836,15281.0
2019-10-24 14:30:00,39.69,39.72,39.67,39.67,13576.0,33.1836,33.2087,33.1669,33.1669,13576.0
2019-10-24 14:40:00,39.66,39.69,39.61,39.66,27153.0,33.1586,33.1836,33.1168,33.1586,27153.0
2019-10-24 14:50:00,39.65,39.68,39.64,39.64,11265.0,33.1502,33.1753,33.1418,33.1418,11265.0
2019-10-24 15:00:00,39.65,39.65,39.6,39.62,25954.0,33.1502,33.1502,33.1084,33.1251,25954.0
2019-10-24 15:10:00,39.61,39.77,39.6,39.77,24489.0,33.1168,33.2505,33.1084,33.2505,24489.0
2019-10-24 15:20:00,39.76,39.78,39.72,39.77,17869.0,33.2422,33.2589,33.2087,33.2505,17869.0
2019-10-24 15:30:00,39.77,39.79,39.68,39.77,41869.0,33.2505,33.2672,33.1753,33.2505,41869.0
2019-10-24 15:40:00,39.78,39.88,39.73,39.85,75495.0,33.2589,33.3425,33.2171,33.3174,75495.0
2019-10-24 15:50:00,39.85,39.97,39.84,39.91,162222.0,33.3174,33.4177,33.309,33.3676,162222.0
2019-10-25 09:30:00,40.52,40.67,40.06,40.53,57062.0,33.8776,34.003,33.493,33.8859,57062.0
2019-10-25 09:40:00,40.4,40.54,40.32,40.39,14206.0,33.7772,33.8943,33.7104,33.7689,14206.0
2019-10-25 09:50:00,40.39,40.51,40.35,40.37,21514.0,33.7689,33.8692,33.7354,33.7522,21514.0
2019-10-25 10:00:00,40.33,40.53,40.22,40.47,12770.0,33.7187,33.8859,33.6268,33.8358,12770.0
2019-10-25 10:10:00,40.44,40.56,40.41,40.48,7702.0,33.8107,33.911,33.7856,33.8441,7702.0
2019-10-25 10:20:00,40.5,40.61,40.43,40.45,8975.0,33.8609,33.9528,33.8023,33.8191,8975.0
2019-10-25 10:30:00,40.47,40.56,40.46,40.55,8959.0,33.8358,33.911,33.8274,33.9027,8959.0
2019-10-25 10:40:00,40.55,40.72,40.51,40.67,68972.0,33.9027,34.0448,33.8692,34.003,68972.0
2019-10-25 10:50:00,40.65,40.67,40.58,40.59,22343.0,33.9863,34.003,33.9277,33.9361,22343.0
2019-10-25 11:00:00,40.59,40.73,40.59,40.71,13700.0,33.9361,34.0532,33.9361,34.0364,13700.0
2019-10-25 11:10:00,40.72,40.75,40.67,40.7,12393.0,34.0448,34.0699,34.003,34.0281,12393.0
2019-10-25 11:20:00,40.69,40.74,40.65,40.73,7110.0,34.0197,34.0615,33.9863,34.0532,7110.0
2019-10-25 11:30:00,40.71,40.72,40.59,40.65,18917.0,34.0364,34.0448,33.9361,33.9863,18917.0
2019-10-25 11:40:00,40.69,40.75,40.66,40.74,20771.0,34.0197,34.0699,33.9946,34.0615,20771.0
2019-10-25 11:50:00,40.74,40.77,40.69,40.72,8365.0,34.0615,34.0866,34.0197,34.0448,8365.0
2019-10-25 12:00:00,40.72,40.84,40.71,40.83,24462.0,34.0448,34.1451,34.0364,34.1368,24462.0
2019-10-25 12:10:00,40.83,40.83,40.72,40.72,31527.0,34.1368,34.1368,34.0448,34.0448,31527.0
2019-10-25 12:20:00,40.73,40.77,40.68,40.77,19197.0,34.0532,34.0866,34.0113,34.0866,19197.0
2019-10-25 12:30:00,40.76,40.79,40.71,40.79,11180.0,34.0782,34.1033,34.0364,34.1033,11180.0
2019-10-25 12:40:00,40.79,40.8,40.75,40.8,12229.0,34.1033,34.1117,34.0699,34.1117,12229.0
2019-10-25 12:50:00,40.8,40.83,40.76,40.77,70557.0,34.1117,34.1368,34.0782,34.0866,70557.0
2019-10-25 13:00:00,40.8,40.83,40.72,40.77,25703.0,34.1117,34.1368,34.0448,34.0866,25703.0
2019-10-25 13:10:00,40.77,40.79,40.74,40.77,11728.0,34.0866,34.1033,34.0615,34.0866,11728.0
2019-10-25 13:20:00,40.77,40.81,40.76,40.8,10230.0,34.0866,34.12,34.0782,34.1117,10230.0
2019-10-25 13:30:00,40.8,40.84,40.79,40.8,20886.0,34.1117,34.1451,34.1033,34.1117,20886.0
2019-10-25 13:40:00,40.79,40.79,40.75,40.75,18275.0,34.1033,34.1033,34.0699,34.0699,18275.0
2019-10-25 13:50:00,40.75,40.8,40.72,40.74,29321.0,34.0699,34.1117,34.0448,34.0615,29321.0
2019-10-25 14:00:00,40.75,40.77,40.68,40.72,35996.0,34.0699,34.0866,34.0113,34.0448,35996.0
2019-10-25 14:10:00,40.73,40.73,40.58,40.6,76767.0,34.0532,34.0532,33.9277,33.9445,76767.0
2019-10-25 14:20:00,40.6,40.67,40.59,40.62,23572.0,33.9445,34.003,33.9361,33.9612,23572.0
2019-10-25 14:30:00,40.61,40.62,40.55,40.58,17607.0,33.9528,33.9612,33.9027,33.9277,17607.0
2019-10-25 14:40:00,40.59,40.63,40.51,40.51,16743.0,33.9361,33.9695,33.8692,33.8692,16743.0
2019-10-25 14:50:00,40.5,40.54,40.46,40.49,22640.0,33.8609,33.8943,33.8274,33.8525,22640.0
2019-10-25 15:00:00,40.48,40.51,40.44,40.47,27346.0,33.8441,33.8692,33.8107,33.8358,27346.0
2019-10-25 15:10:00,40.47,40.56,40.44,40.46,27060.0,33.8358,33.911,33.8107,33.8274,27060.0
2019-10-25 15:20:00,40.46,40.5,40.41,40.41,37529.0,33.8274,33.8609,33.7856,33.7856,37529.0
2019-10-25 15:30:00,40.41,40.48,40.41,40.46,46148.0,33.7856,33.8441,33.7856,33.8274,46148.0
2019-10-25 15:40:00,40.46,40.49,40.37,40.37,80114.0,33.8274,33.8525,33.7522,33.7522,80114.0
2019-10-25 15:50:00,40.38,40.39,40.32,40.36,142646.0,33.7605,33.7689,33.7104,33.7438,142646.0
2019-10-28 09:30:00,40.67,41.25,40.41,40.5,69352.0,34.003,34.4879,33.7856,33.8609,69352.0
2019-10-28 09:40:00,40.46,40.54,39.96,40.18,71291.0,33.8274,33.8943,33.4094,33.5933,71291.0
2019-10-28 09:50:00,40.17,40.36,40.0,40.13,60737.0,33.585,33.7438,33.4428,33.5515,60737.0
2019-10-28 10:00:00,40.1,40.21,39.99,40.04,43384.0,33.5264,33.6184,33.4345,33.4763,43384.0
2019-10-28 10:10:00,40.05,40.27,40.02,40.02,31756.0,33.4846,33.6686,33.4595,33.4595,31756.0
2019-10-28 10:20:00,40.02,40.12,40.0,40.03,31546.0,33.4595,33.5431,33.4428,33.4679,31546.0
2019-10-28 10:30:00,40.03,40.13,40.0,40.02,27001.0,33.4679,33.5515,33.4428,33.4595,27001.0
2019-10-28 10:40:00,40.04,40.05,39.9,40.02,231390.0,33.4763,33.4846,33.3592,33.4595,231390.0
2019-10-28 10:50:00,40.01,40.05,39.88,39.89,104751.0,33.4512,33.4846,33.3425,33.3509,104751.0
2019-10-28 11:00:00,39.89,39.9,39.76,39.76,19007.0,33.3509,33.3592,33.2422,33.2422,19007.0
2019-10-28 11:10:00,39.76,39.78,39.59,39.64,13397.0,33.2422,33.2589,33.1,33.1418,13397.0
2019-10-28 11:20:00,39.66,39.85,39.65,39.76,17644.0,33.1586,33.3174,33.1502,33.2422,17644.0
2019-10-28 11:30:00,39.76,39.76,39.61,39.66,14144.0,33.2422,33.2422,33.1168,33.1586,14144.0
2019-10-28 11:40:00,39.62,39.78,39.59,39.78,14602.0,33.1251,33.2589,33.1,33.2589,14602.0
2019-10-28 11:50:00,39.78,39.85,39.74,39.77,23203.0,33.2589,33.3174,33.2254,33.2505,23203.0
2019-10-28 12:00:00,39.78,39.81,39.71,39.73,14982.0,33.2589,33.284,33.2004,33.2171,14982.0
2019-10-28 12:10:00,39.72,39.78,39.66,39.66,16403.0,33.2087,33.2589,33.1586,33.1586,16403.0
2019-10-28 12:20:00,39.68,39.71,39.63,39.67,13291.0,33.1753,33.2004,33.1335,33.1669,13291.0
2019-10-28 12:30:00,39.67,39.67,39.56,39.59,31950.0,33.1669,33.1669,33.0749,33.1,31950.0
2019-10-28 12:40:00,39.59,39.59,39.51,39.52,16247.0,33.1,33.1,33.0331,33.0415,16247.0
2019-10-28 12:50:00,39.51,39.56,39.46,39.48,38780.0,33.0331,33.0749,32.9913,33.0081,38780.0
2019-10-28 13:00:00,39.48,39.52,39.4,39.41,15453.0,33.0081,33.0415,32.9412,32.9495,15453.0
2019-10-28 13:10:00,39.41,39.49,39.38,39.47,16905.0,32.9495,33.0164,32.9245,32.9997,16905.0
2019-10-28 13:20:00,39.47,39.47,39.3,39.32,39348.0,32.9997,32.9997,32.8576,32.8743,39348.0
2019-10-28 13:30:00,39.32,39.32,39.13,39.17,36580.0,32.8743,32.8743,32.7154,32.7489,36580.0
2019-10-28 13:40:00,39.17,39.23,39.14,39.21,25827.0,32.7489,32.799,32.7238,32.7823,25827.0
2019-10-28 13:50:00,39.21,39.33,39.16,39.33,71259.0,32.7823,32.8827,32.7405,32.8827,71259.0
2019-10-28 14:00:00,39.33,39.33,39.18,39.21,29401.0,32.8827,32.8827,32.7572,32.7823,29401.0
2019-10-28 14:10:00,39.21,39.26,39.18,39.19,27531.0,32.7823,32.8241,32.7572,32.7656,27531.0
2019-10-28 14:20:00,39.19,39.23,39.14,39.23,28821.0,32.7656,32.799,32.7238,32.799,28821.0
2019-10-28 14:30:00,39.23,39.25,39.14,39.2,37767.0,32.799,32.8158,32.7238,32.774,37767.0
2019-10-28 14:40:00,39.2,39.25,39.14,39.25,38630.0,32.774,32.8158,32.7238,32.8158,38630.0
2019-10-28 14:50:00,39.24,39.31,39.22,39.3,125317.0,32.8074,32.8659,32.7907,32.8576,125317.0
2019-10-28 15:00:00,39.29,39.42,39.25,39.41,55723.0,32.8492,32.9579,32.8158,32.9495,55723.0
2019-10-28 15:10:00,39.41,39.51,39.41,39.48,44294.0,32.9495,33.0331,32.9495,33.0081,44294.0
2019-10-28 15:20:00,39.48,39.49,39.3,39.3,51024.0,33.0081,33.0164,32.8576,32.8576,51024.0
2019-10-28 15:30:00,39.3,39.31,39.25,39.29,56387.0,32.8576,32.8659,32.8158,32.8492,56387.0
2019-10-28 15:40:00,39.29,39.31,39.21,39.31,152026.0,32.8492,32.8659,32.7823,32.8659,152026.0
2019-10-28 15:50:00,39.31,39.32,39.17,39.21,304846.0,32.8659,32.8743,32.7489,32.7823,304846.0
2019-10-29 09:30:00,39.05,39.24,38.67,38.89,32827.0,32.6486,32.8074,32.3308,32.5148,32827.0
2019-10-29 09:40:00,38.91,39.2,38.88,39.1,71420.0,32.5315,32.774,32.5064,32.6904,71420.0
2019-10-29 09:50:00,39.11,39.54,39.11,39.53,14133.0,32.6987,33.0582,32.6987,33.0499,14133.0
2019-10-29 10:00:00,39.48,39.55,39.31,39.34,20254.0,33.0081,33.0666,32.8659,32.891,20254.0
2019-10-29 10:10:00,39.32,39.58,39.29,39.49,17187.0,32.8743,33.0917,32.8492,33.0164,17187.0
2019-10-29 10:20:00,39.51,39.8,39.51,39.73,23752.0,33.0331,33.2756,33.0331,33.2171,23752.0
2019-10-29 10:30:00,39.73,39.79,39.71,39.72,26835.0,33.2171,33.2672,33.2004,33.2087,26835.0
2019-10-29 10:40:00,39.72,39.8,39.68,39.8,11847.0,33.2087,33.2756,33.1753,33.2756,11847.0
2019-10-29 10:50:00,39.79,40.06,39.79,40.04,29737.0,33.2672,33.493,33.2672,33.4763,29737.0
2019-10-29 11:00:00,40.03,40.09,39.9,39.95,25926.0,33.4679,33.5181,33.3592,33.401,25926.0
2019-10-29 11:10:00,39.96,39.96,39.83,39.89,27800.0,33.4094,33.4094,33.3007,33.3509,27800.0
2019-10-29 11:20:00,39.91,40.09,39.9,40.09,21493.0,33.3676,33.5181,33.3592,33.5181,21493.0
2019-10-29 11:30:00,40.1,40.14,40.07,40.11,23124.0,33.5264,33.5599,33.5013,33.5348,23124.0
2019-10-29 11:40:00,40.12,40.17,40.09,40.13,18824.0,33.5431,33.585,33.5181,33.5515,18824.0
2019-10-29 11:50:00,40.14,40.14,39.96,39.96,78260.0,33.5599,33.5599,33.4094,33.4094,78260.0
2019-10-29 12:00:00,39.96,39.97,39.81,39.82,13389.0,33.4094,33.4177,33.284,33.2923,13389.0
2019-10-29 12:10:00,39.81,39.91,39.77,39.86,15385.0,33.284,33.3676,33.2505,33.3258,15385.0
2019-10-29 12:20:00,39.84,39.88,39.81,39.85,10642.0,33.309,33.3425,33.284,33.3174,10642.0
2019-10-29 12:30:00,39.85,39.85,39.81,39.81,14009.0,33.3174,33.3174,33.284,33.284,14009.0
2019-10-29 12:40:00,39.83,39.95,39.82,39.9,17143.0,33.3007,33.401,33.2923,33.3592,17143.0
2019-10-29 12:50:00,39.9,39.96,39.9,39.93,17021.0,33.3592,33.4094,33.3592,33.3843,17021.0
2019-10-29 13:00:00,39.93,40.03,39.93,40.03,26248.0,33.3843,33.4679,33.3843,33.4679,26248.0
2019-10-29 13:10:00,40.04,40.05,39.86,39.87,21587.0,33.4763,33.4846,33.3258,33.3341,21587.0
2019-10-29 13:20:00,39.87,39.94,39.85,39.94,10693.0,33.3341,33.3927,33.3174,33.3927,10693.0
2019-10-29 13:30:00,39.94,39.96,39.92,39.95,13231.0,33.3927,33.4094,33.3759,33.401,13231.0
2019-10-29 13:40:00,39.95,39.99,39.94,39.96,11432.0,33.401,33.4345,33.3927,33.4094,11432.0
2019-10-29 13:50:00,39.96,39.96,39.9,39.94,14900.0,33.4094,33.4094,33.3592,33.3927,14900.0
2019-10-29 14:00:00,39.94,39.95,39.9,39.91,15416.0,33.3927,33.401,33.3592,33.3676,15416.0
2019-10-29 14:10:00,39.9,39.9,39.82,39.85,16389.0,33.3592,33.3592,33.2923,33.3174,16389.0
2019-10-29 14:20:00,39.84,39.93,39.83,39.9,21538.0,33.309,33.3843,33.3007,33.3592,21538.0
2019-10-29 14:30:00,39.9,39.96,39.9,39.91,21148.0,33.3592,33.4094,33.3592,33.3676,21148.0
2019-10-29 14:40:00,39.89,39.93,39.89,39.89,18714.0,33.3509,33.3843,33.3509,33.3509,18714.0
2019-10-29 14:50:00,39.88,39.89,39.75,39.79,18037.0,33.3425,33.3509,33.2338,33.2672,18037.0
2019-10-29 15:00:00,39.8,39.85,39.78,39.84,28309.0,33.2756,33.3174,33.2589,33.309,28309.0
2019-10-29 15:10:00,39.85,39.87,39.75,39.79,100095.0,33.3174,33.3341,33.2338,33.2672,100095.0
2019-10-29 15:20:00,39.79,39.84,39.79,39.83,25532.0,33.2672,33.309,33.2672,33.3007,25532.0
2019-10-29 15:30:00,39.83,39.84,39.68,39.7,35018.0,33.3007,33.309,33.1753,33.192,35018.0
2019-10-29 15:40:00,39.71,39.73,39.6,39.61,56709.0,33.2004,33.2171,33.1084,33.1168,56709.0
2019-10-29 15:50:00,39.62,39.7,39.6,39.65,223965.0,33.1251,33.192,33.1084,33.1502,223965.0
2019-10-30 09:30:00,39.65,39.78,39.22,39.35,39341.0,33.1502,33.2589,32.7907,32.8994,39341.0
2019-10-30 09:40:00,39.41,39.75,39.4,39.6,9032.0,32.9495,33.2338,32.9412,33.1084,9032.0
2019-10-30 09:50:00,39.57,39.75,39.57,39.64,8573.0,33.0833,33.2338,33.0833,33.1418,8573.0
2019-10-30 10:00:00,39.65,39.67,39.52,39.63,29732.0,33.1502,33.1669,33.0415,33.1335,29732.0
2019-10-30 10:10:00,39.58,39.69,39.55,39.65,21754.0,33.0917,33.1836,33.0666,33.1502,21754.0
2019-10-30 10:20:00,39.69,39.72,39.63,39.67,15377.0,33.1836,33.2087,33.1335,33.1669,15377.0
2019-10-30 10:30:00,39.67,39.79,39.63,39.67,14286.0,33.1669,33.2672,33.1335,33.1669,14286.0
2019-10-30 10:40:00,39.68,39.71,39.51,39.55,20967.0,33.1753,33.2004,33.0331,33.0666,20967.0
2019-10-30 10:50:00,39.55,39.56,39.28,39.28,72698.0,33.0666,33.0749,32.8408,32.8408,72698.0
2019-10-30 11:00:00,39.27,39.27,39.13,39.19,22464.0,32.8325,32.8325,32.7154,32.7656,22464.0
2019-10-30 11:10:00,39.2,39.33,39.19,39.29,17845.0,32.774,32.8827,32.7656,32.8492,17845.0
2019-10-30 11:20:00,39.28,39.42,39.26,39.42,13348.0,32.8408,32.9579,32.8241,32.9579,13348.0
2019-10-30 11:30:00,39.43,39.69,39.43,39.67,25881.0,32.9663,33.1836,32.9663,33.1669,25881.0
2019-10-30 11:40:00,39.67,39.76,39.62,39.72,27447.0,33.1669,33.2422,33.1251,33.2087,27447.0
2019-10-30 11:50:00,39.71,39.73,39.67,39.67,17612.0,33.2004,33.2171,33.1669,33.1669,17612.0
2019-10-30 12:00:00,39.68,39.72,39.61,39.64,12417.0,33.1753,33.2087,33.1168,33.1418,12417.0
2019-10-30 12:10:00,39.66,39.7,39.62,39.65,12065.0,33.1586,33.192,33.1251,33.1502,12065.0
2019-10-30 12:20:00,39.65,39.71,39.65,39.71,10889.0,33.1502,33.2004,33.1502,33.2004,10889.0
2019-10-30 12:30:00,39.71,39.73,39.6,39.69,19077.0,33.2004,33.2171,33.1084,33.1836,19077.0
2019-10-30 12:40:00,39.69,39.76,39.68,39.69,8517.0,33.1836,33.2422,33.1753,33.1836,8517.0
2019-10-30 12:50:00,39.69,39.78,39.67,39.77,10338.0,33.1836,33.2589,33.1669,33.2505,10338.0
2019-10-30 13:00:00,39.77,39.78,39.71,39.75,14558.0,33.2505,33.2589,33.2004,33.2338,14558.0
2019-10-30 13:10:00,39.74,39.75,39.63,39.64,11177.0,33.2254,33.2338,33.1335,33.1418,11177.0
2019-10-30 13:20:00,39.64,39.69,39.63,39.67,14236.0,33.1418,33.1836,33.1335,33.1669,14236.0
2019-10-30 13:30:00,39.67,39.72,39.67,39.68,13778.0,33.1669,33.2087,33.1669,33.1753,13778.0
2019-10-30 13:40:00,39.67,39.78,39.67,39.72,17652.0,33.1669,33.2589,33.1669,33.2087,17652.0
2019-10-30 13:50:00,39.72,39.74,39.64,39.66,20236.0,33.2087,33.2254,33.1418,33.1586,20236.0
2019-10-30 14:00:00,39.62,39.64,39.59,39.63,12517.0,33.1251,33.1418,33.1,33.1335,12517.0
2019-10-30 14:10:00,39.62,39.78,39.62,39.72,27872.0,33.1251,33.2589,33.1251,33.2087,27872.0
2019-10-30 14:20:00,39.72,39.73,39.69,39.71,23691.0,33.2087,33.2171,33.1836,33.2004,23691.0
2019-10-30 14:30:00,39.7,39.73,39.55,39.57,32028.0,33.192,33.2171,33.0666,33.0833,32028.0
2019-10-30 14:40:00,39.58,39.58,39.52,39.52,23111.0,33.0917,33.0917,33.0415,33.0415,23111.0
2019-10-30 14:50:00,39.52,39.53,39.41,39.45,40493.0,33.0415,33.0499,32.9495,32.983,40493.0
2019-10-30 15:00:00,39.45,39.47,39.41,39.41,39884.0,32.983,32.9997,32.9495,32.9495,39884.0
2019-10-30 15:10:00,39.41,39.48,39.37,39.48,21276.0,32.9495,33.0081,32.9161,33.0081,21276.0
2019-10-30 15:20:00,39.48,39.58,39.48,39.52,37138.0,33.0081,33.0917,33.0081,33.0415,37138.0
2019-10-30 15:30:00,39.52,39.53,39.43,39.46,44921.0,33.0415,33.0499,32.9663,32.9913,44921.0
2019-10-30 15:40:00,39.47,39.47,39.34,39.39,70287.0,32.9997,32.9997,32.891,32.9328,70287.0
2019-10-30 15:50:00,39.39,39.45,39.34,39.4,198905.0,32.9328,32.983,32.891,32.9412,198905.0
2019-10-31 09:30:00,39.56,39.56,38.75,38.75,29206.0,33.0749,33.0749,32.3977,32.3977,29206.0
2019-10-31 09:40:00,38.84,38.93,38.61,38.61,7624.0,32.473,32.5482,32.2807,32.2807,7624.0
2019-10-31 09:50:00,38.63,38.69,38.28,38.61,36249.0,32.2974,32.3476,32.0048,32.2807,36249.0
2019-10-31 10:00:00,38.61,38.84,38.57,38.75,145387.0,32.2807,32.473,32.2472,32.3977,145387.0
2019-10-31 10:10:00,38.77,38.94,38.69,38.9,30952.0,32.4145,32.5566,32.3476,32.5231,30952.0
2019-10-31 10:20:00,38.9,39.08,38.82,39.05,60137.0,32.5231,32.6736,32.4563,32.6486,60137.0
2019-10-31 10:30:00,39.08,39.31,39.07,39.27,28825.0,32.6736,32.8659,32.6653,32.8325,28825.0
2019-10-31 10:40:00,39.26,39.47,39.26,39.44,25846.0,32.8241,32.9997,32.8241,32.9746,25846.0
2019-10-31 10:50:00,39.46,39.6,39.45,39.52,25272.0,32.9913,33.1084,32.983,33.0415,25272.0
2019-10-31 11:00:00,39.51,39.58,39.45,39.46,21147.0,33.0331,33.0917,32.983,32.9913,21147.0
2019-10-31 11:10:00,39.46,39.47,39.31,39.36,17696.0,32.9913,32.9997,32.8659,32.9077,17696.0
2019-10-31 11:20:00,39.34,39.35,39.09,39.1,14500.0,32.891,32.8994,32.682,32.6904,14500.0
2019-10-31 11:30:00,39.1,39.37,39.08,39.28,21282.0,32.6904,32.9161,32.6736,32.8408,21282.0
2019-10-31 11:40:00,39.27,39.38,39.26,39.33,32340.0,32.8325,32.9245,32.8241,32.8827,32340.0
2019-10-31 11:50:00,39.32,39.44,39.29,39.3,12875.0,32.8743,32.9746,32.8492,32.8576,12875.0
2019-10-31 12:00:00,39.3,39.3,39.18,39.21,8199.0,32.8576,32.8576,32.7572,32.7823,8199.0
2019-10-31 12:10:00,39.24,39.28,39.12,39.12,12393.0,32.8074,32.8408,32.7071,32.7071,12393.0
2019-10-31 12:20:00,39.13,39.19,39.07,39.07,8218.0,32.7154,32.7656,32.6653,32.6653,8218.0
2019-10-31 12:30:00,39.07,39.09,39.01,39.01,8224.0,32.6653,32.682,32.6151,32.6151,8224.0
2019-10-31 12:40:00,39.01,39.05,38.97,38.97,8927.0,32.6151,32.6486,32.5817,32.5817,8927.0
2019-10-31 12:50:00,38.98,38.99,38.9,38.9,19903.0,32.59,32.5984,32.5231,32.5231,19903.0
2019-10-31 13:00:00,38.9,39.09,38.86,39.09,13368.0,32.5231,32.682,32.4897,32.682,13368.0
2019-10-31 13:10:00,39.09,39.12,39.03,39.08,6229.0,32.682,32.7071,32.6318,32.6736,6229.0
2019-10-31 13:20:00,39.08,39.12,39.05,39.12,9817.0,32.6736,32.7071,32.6486,32.7071,9817.0
2019-10-31 13:30:00,39.12,39.14,39.08,39.08,9226.0,32.7071,32.7238,32.6736,32.6736,9226.0
2019-10-31 13:40:00,39.07,39.11,39.04,39.11,39650.0,32.6653,32.6987,32.6402,32.6987,39650.0
2019-10-31 13:50:00,39.1,39.11,39.01,39.01,17039.0,32.6904,32.6987,32.6151,32.6151,17039.0
2019-10-31 14:00:00,38.99,39.01,38.97,38.99,31645.0,32.5984,32.6151,32.5817,32.5984,31645.0
2019-10-31 14:10:00,39.0,39.0,38.96,38.97,9977.0,32.6067,32.6067,32.5733,32.5817,9977.0
2019-10-31 14:20:00,38.98,38.99,38.93,38.98,14481.0,32.59,32.5984,32.5482,32.59,14481.0
2019-10-31 14:30:00,38.95,38.95,38.78,38.94,22708.0,32.5649,32.5649,32.4228,32.5566,22708.0
2019-10-31 14:40:00,38.94,38.95,38.88,38.89,23272.0,32.5566,32.5649,32.5064,32.5148,23272.0
2019-10-31 14:50:00,38.88,38.91,38.81,38.84,19848.0,32.5064,32.5315,32.4479,32.473,19848.0
2019-10-31 15:00:00,38.84,38.9,38.83,38.89,22824.0,32.473,32.5231,32.4646,32.5148,22824.0
2019-10-31 15:10:00,38.9,39.04,38.89,39.04,24832.0,32.5231,32.6402,32.5148,32.6402,24832.0
2019-10-31 15:20:00,39.04,39.08,39.02,39.05,26377.0,32.6402,32.6736,32.6235,32.6486,26377.0
2019-10-31 15:30:00,39.05,39.07,39.01,39.02,40694.0,32.6486,32.6653,32.6151,32.6235,40694.0
2019-10-31 15:40:00,39.02,39.06,38.95,38.98,58710.0,32.6235,32.6569,32.5649,32.59,58710.0
2019-10-31 15:50:00,38.97,38.99,38.9,38.93,177235.0,32.5817,32.5984,32.5231,32.5482,177235.0
2019-11-01 09:30:00,39.14,39.33,39.01,39.01,48811.0,32.7238,32.8827,32.6151,32.6151,48811.0
2019-11-01 09:40:00,39.01,39.01,38.41,38.41,18467.0,32.6151,32.6151,32.1135,32.1135,18467.0
2019-11-01 09:50:00,38.45,38.48,38.34,38.36,32161.0,32.1469,32.172,32.0549,32.0717,32161.0
2019-11-01 10:00:00,38.36,38.45,38.23,38.34,92886.0,32.0717,32.1469,31.963,32.0549,92886.0
2019-11-01 10:10:00,38.35,38.7,38.35,38.65,53832.0,32.0633,32.3559,32.0633,32.3141,53832.0
2019-11-01 10:20:00,38.65,38.69,38.5,38.69,51518.0,32.3141,32.3476,32.1887,32.3476,51518.0
2019-11-01 10:30:00,38.69,38.87,38.68,38.86,12361.0,32.3476,32.4981,32.3392,32.4897,12361.0
2019-11-01 10:40:00,38.86,39.03,38.85,39.02,19863.0,32.4897,32.6318,32.4813,32.6235,19863.0
2019-11-01 10:50:00,39.0,39.0,38.8,38.83,26828.0,32.6067,32.6067,32.4395,32.4646,26828.0
2019-11-01 11:00:00,38.83,38.83,38.58,38.6,23684.0,32.4646,32.4646,32.2556,32.2723,23684.0
2019-11-01 11:10:00,38.6,38.68,38.55,38.66,35233.0,32.2723,32.3392,32.2305,32.3225,35233.0
2019-11-01 11:20:00,38.66,38.69,38.54,38.54,14703.0,32.3225,32.3476,32.2222,32.2222,14703.0
2019-11-01 11:30:00,38.54,38.56,38.45,38.51,31603.0,32.2222,32.2389,32.1469,32.1971,31603.0
2019-11-01 11:40:00,38.51,38.51,38.32,38.4,33626.0,32.1971,32.1971,32.0382,32.1051,33626.0
2019-11-01 11:50:00,38.39,38.39,38.31,38.31,18900.0,32.0967,32.0967,32.0299,32.0299,18900.0
2019-11-01 12:00:00,38.31,38.42,38.29,38.37,28851.0,32.0299,32.1218,32.0131,32.08,28851.0
2019-11-01 12:10:00,38.38,38.38,38.23,38.36,28669.0,32.0884,32.0884,31.963,32.0717,28669.0
2019-11-01 12:20:00,38.36,38.38,38.27,38.28,12897.0,32.0717,32.0884,31.9964,32.0048,12897.0
2019-11-01 12:30:00,38.28,38.38,38.27,38.38,29878.0,32.0048,32.0884,31.9964,32.0884,29878.0
2019-11-01 12:40:00,38.38,38.57,38.35,38.54,54560.0,32.0884,32.2472,32.0633,32.2222,54560.0
2019-11-01 12:50:00,38.52,38.7,38.52,38.67,15281.0,32.2054,32.3559,32.2054,32.3308,15281.0
2019-11-01 13:00:00,38.66,38.69,38.56,38.69,33653.0,32.3225,32.3476,32.2389,32.3476,33653.0
2019-11-01 13:10:00,38.69,38.74,38.67,38.72,21492.0,32.3476,32.3894,32.3308,32.3726,21492.0
2019-11-01 13:20:00,38.73,38.73,38.6,38.66,17830.0,32.381,32.381,32.2723,32.3225,17830.0
2019-11-01 13:30:00,38.66,38.71,38.64,38.69,18695.0,32.3225,32.3643,32.3058,32.3476,18695.0
2019-11-01 13:40:00,38.69,38.69,38.61,38.67,27151.0,32.3476,32.3476,32.2807,32.3308,27151.0
2019-11-01 13:50:00,38.68,38.69,38.63,38.66,35788.0,32.3392,32.3476,32.2974,32.3225,35788.0
2019-11-01 14:00:00,38.65,38.66,38.56,38.58,21045.0,32.3141,32.3225,32.2389,32.2556,21045.0
2019-11-01 14:10:00,38.58,38.73,38.57,38.73,29404.0,32.2556,32.381,32.2472,32.381,29404.0
2019-11-01 14:20:00,38.73,38.78,38.72,38.75,24041.0,32.381,32.4228,32.3726,32.3977,24041.0
2019-11-01 14:30:00,38.74,38.78,38.71,38.74,25104.0,32.3894,32.4228,32.3643,32.3894,25104.0
2019-11-01 14:40:00,38.76,38.93,38.75,38.87,27550.0,32.4061,32.5482,32.3977,32.4981,27550.0
2019-11-01 14:50:00,38.88,38.88,38.81,38.85,16797.0,32.5064,32.5064,32.4479,32.4813,16797.0
2019-11-01 15:00:00,38.84,38.84,38.8,38.82,20723.0,32.473,32.473,32.4395,32.4563,20723.0
2019-11-01 15:10:00,38.82,38.83,38.77,38.79,21865.0,32.4563,32.4646,32.4145,32.4312,21865.0
2019-11-01 15:20:00,38.78,38.79,38.75,38.77,36338.0,32.4228,32.4312,32.3977,32.4145,36338.0
2019-11-01 15:30:00,38.77,38.82,38.76,38.79,52420.0,32.4145,32.4563,32.4061,32.4312,52420.0
2019-11-01 15:40:00,38.79,38.79,38.74,38.75,53494.0,32.4312,32.4312,32.3894,32.3977,53494.0
2019-11-01 15:50:00,38.75,38.75,38.64,38.66,221969.0,32.3977,32.3977,32.3058,32.3225,221969.0
2019-11-04 09:30:00,38.74,39.25,38.7,39.2,37603.0,32.3894,32.8158,32.3559,32.774,37603.0
2019-11-04 09:40:00,39.15,39.29,39.09,39.17,20971.0,32.7322,32.8492,32.682,32.7489,20971.0
2019-11-04 09:50:00,39.18,39.29,39.11,39.24,14278.0,32.7572,32.8492,32.6987,32.8074,14278.0
2019-11-04 10:00:00,39.29,39.32,39.19,39.28,15338.0,32.8492,32.8743,32.7656,32.8408,15338.0
2019-11-04 10:10:00,39.28,39.31,39.03,39.03,57083.0,32.8408,32.8659,32.6318,32.6318,57083.0
2019-11-04 10:20:00,39.03,39.28,38.99,39.25,14291.0,32.6318,32.8408,32.5984,32.8158,14291.0
2019-11-04 10:30:00,39.25,39.25,39.05,39.15,15548.0,32.8158,32.8158,32.6486,32.7322,15548.0
2019-11-04 10:40:00,39.15,39.2,39.11,39.16,17338.0,32.7322,32.774,32.6987,32.7405,17338.0
2019-11-04 10:50:00,39.17,39.23,39.13,39.15,9620.0,32.7489,32.799,32.7154,32.7322,9620.0
2019-11-04 11:00:00,39.14,39.15,39.01,39.06,8975.0,32.7238,32.7322,32.6151,32.6569,8975.0
2019-11-04 11:10:00,39.07,39.08,38.99,39.04,29060.0,32.6653,32.6736,32.5984,32.6402,29060.0
2019-11-04 11:20:00,39.06,39.13,39.01,39.01,9491.0,32.6569,32.7154,32.6151,32.6151,9491.0
2019-11-04 11:30:00,39.01,39.02,38.95,38.99,35052.0,32.6151,32.6235,32.5649,32.5984,35052.0
2019-11-04 11:40:00,38.99,39.0,38.85,38.9,35972.0,32.5984,32.6067,32.4813,32.5231,35972.0
2019-11-04 11:50:00,38.94,39.01,38.92,38.94,22987.0,32.5566,32.6151,32.5399,32.5566,22987.0
2019-11-04 12:00:00,38.96,39.01,38.9,38.97,44337.0,32.5733,32.6151,32.5231,32.5817,44337.0
2019-11-04 12:10:00,38.98,39.03,38.98,39.02,17560.0,32.59,32.6318,32.59,32.6235,17560.0
2019-11-04 12:20:00,39.03,39.1,39.03,39.08,8210.0,32.6318,32.6904,32.6318,32.6736,8210.0
2019-11-04 12:30:00,39.08,39.12,39.06,39.11,6634.0,32.6736,32.7071,32.6569,32.6987,6634.0
2019-11-04 12:40:00,39.12,39.14,39.04,39.04,6932.0,32.7071,32.7238,32.6402,32.6402,6932.0
2019-11-04 12:50:00,39.06,39.12,39.05,39.11,4200.0,32.6569,32.7071,32.6486,32.6987,4200.0
2019-11-04 13:00:00,39.12,39.13,39.1,39.12,4147.0,32.7071,32.7154,32.6904,32.7071,4147.0
2019-11-04 13:10:00,39.12,39.15,39.1,39.13,6818.0,32.7071,32.7322,32.6904,32.7154,6818.0
2019-11-04 13:20:00,39.13,39.13,39.04,39.05,6226.0,32.7154,32.7154,32.6402,32.6486,6226.0
2019-11-04 13:30:00,39.07,39.12,39.06,39.12,6766.0,32.6653,32.7071,32.6569,32.7071,6766.0
2019-11-04 13:40:00,39.11,39.21,39.1,39.18,8839.0,32.6987,32.7823,32.6904,32.7572,8839.0
2019-11-04 13:50:00,39.21,39.32,39.19,39.32,8376.0,32.7823,32.8743,32.7656,32.8743,8376.0
2019-11-04 14:00:00,39.33,39.34,39.21,39.22,11387.0,32.8827,32.891,32.7823,32.7907,11387.0
2019-11-04 14:10:00,39.22,39.25,39.21,39.24,5454.0,32.7907,32.8158,32.7823,32.8074,5454.0
2019-11-04 14:20:00,39.25,39.34,39.25,39.33,12939.0,32.8158,32.891,32.8158,32.8827,12939.0
2019-11-04 14:30:00,39.32,39.35,39.3,39.32,7294.0,32.8743,32.8994,32.8576,32.8743,7294.0
2019-11-04 14:40:00,39.32,39.42,39.32,39.36,9447.0,32.8743,32.9579,32.8743,32.9077,9447.0
2019-11-04 14:50:00,39.37,39.37,39.29,39.29,12779.0,32.9161,32.9161,32.8492,32.8492,12779.0
2019-11-04 15:00:00,39.31,39.31,39.24,39.24,8492.0,32.8659,32.8659,32.8074,32.8074,8492.0
2019-11-04 15:10:00,39.24,39.24,39.19,39.19,6166.0,32.8074,32.8074,32.7656,32.7656,6166.0
2019-11-04 15:20:00,39.21,39.22,39.16,39.18,14602.0,32.7823,32.7907,32.7405,32.7572,14602.0
2019-11-04 15:30:00,39.2,39.29,39.18,39.26,15382.0,32.774,32.8492,32.7572,32.8241,15382.0
2019-11-04 15:40:00,39.28,39.34,39.26,39.33,23049.0,32.8408,32.891,32.8241,32.8827,23049.0
2019-11-04 15:50:00,39.34,39.45,39.32,39.42,99174.0,32.891,32.983,32.8743,32.9579,99174.0
2019-11-05 09:30:00,39.59,40.4,39.59,40.19,88108.0,33.1,33.7772,33.1,33.6017,88108.0
2019-11-05 09:40:00,40.16,40.54,40.16,40.52,36396.0,33.5766,33.8943,33.5766,33.8776,36396.0
2019-11-05 09:50:00,40.56,40.69,40.36,40.66,40747.0,33.911,34.0197,33.7438,33.9946,40747.0
2019-11-05 10:00:00,40.67,40.76,40.51,40.55,63433.0,34.003,34.0782,33.8692,33.9027,63433.0
2019-11-05 10:10:00,40.52,40.59,40.45,40.55,55101.0,33.8776,33.9361,33.8191,33.9027,55101.0
2019-11-05 10:20:00,40.55,40.66,40.54,40.55,21930.0,33.9027,33.9946,33.8943,33.9027,21930.0
2019-11-05 10:30:00,40.56,40.59,40.23,40.29,67143.0,33.911,33.9361,33.6351,33.6853,67143.0
2019-11-05 10:40:00,40.28,40.43,40.2,40.26,45082.0,33.6769,33.8023,33.61,33.6602,45082.0
2019-11-05 10:50:00,40.27,40.41,40.24,40.4,19764.0,33.6686,33.7856,33.6435,33.7772,19764.0
2019-11-05 11:00:00,40.41,40.66,40.39,40.6,49227.0,33.7856,33.9946,33.7689,33.9445,49227.0
2019-11-05 11:10:00,40.61,40.68,40.55,40.56,17159.0,33.9528,34.0113,33.9027,33.911,17159.0
2019-11-05 11:20:00,40.58,40.7,40.53,40.57,42298.0,33.9277,34.0281,33.8859,33.9194,42298.0
2019-11-05 11:30:00,40.58,40.6,40.45,40.51,17407.0,33.9277,33.9445,33.8191,33.8692,17407.0
2019-11-05 11:40:00,40.52,40.54,40.29,40.29,49424.0,33.8776,33.8943,33.6853,33.6853,49424.0
2019-11-05 11:50:00,40.31,40.34,40.1,40.11,20780.0,33.702,33.7271,33.5264,33.5348,20780.0
2019-11-05 12:00:00,40.11,40.12,40.02,40.07,31992.0,33.5348,33.5431,33.4595,33.5013,31992.0
2019-11-05 12:10:00,40.07,40.13,40.03,40.03,13773.0,33.5013,33.5515,33.4679,33.4679,13773.0
2019-11-05 12:20:00,40.05,40.09,40.0,40.0,9304.0,33.4846,33.5181,33.4428,33.4428,9304.0
2019-11-05 12:30:00,40.01,40.02,39.91,39.99,29441.0,33.4512,33.4595,33.3676,33.4345,29441.0
2019-11-05 12:40:00,40.02,40.1,39.99,40.0,10500.0,33.4595,33.5264,33.4345,33.4428,10500.0
2019-11-05 12:50:00,40.02,40.07,39.98,40.04,8454.0,33.4595,33.5013,33.4261,33.4763,8454.0
2019-11-05 13:00:00,40.05,40.19,40.04,40.19,33357.0,33.4846,33.6017,33.4763,33.6017,33357.0
2019-11-05 13:10:00,40.2,40.26,40.15,40.16,40479.0,33.61,33.6602,33.5682,33.5766,40479.0
2019-11-05 13:20:00,40.16,40.25,40.14,40.23,17920.0,33.5766,33.6518,33.5599,33.6351,17920.0
2019-11-05 13:30:00,40.22,40.31,40.2,40.27,82045.0,33.6268,33.702,33.61,33.6686,82045.0
2019-11-05 13:40:00,40.27,40.33,40.2,40.33,33134.0,33.6686,33.7187,33.61,33.7187,33134.0
2019-11-05 13:50:00,40.34,40.43,40.33,40.41,24076.0,33.7271,33.8023,33.7187,33.7856,24076.0
2019-11-05 14:00:00,40.38,40.38,40.33,40.36,20958.0,33.7605,33.7605,33.7187,33.7438,20958.0
2019-11-05 14:10:00,40.37,40.38,40.28,40.36,18703.0,33.7522,33.7605,33.6769,33.7438,18703.0
2019-11-05 14:20:00,40.35,40.36,40.3,40.34,14217.0,33.7354,33.7438,33.6936,33.7271,14217.0
2019-11-05 14:30:00,40.35,40.41,40.35,40.39,23807.0,33.7354,33.7856,33.7354,33.7689,23807.0
2019-11-05 14:40:00,40.37,40.4,40.26,40.29,12305.0,33.7522,33.7772,33.6602,33.6853,12305.0
2019-11-05 14:50:00,40.29,40.34,40.28,40.33,13379.0,33.6853,33.7271,33.6769,33.7187,13379.0
2019-11-05 15:00:00,40.33,40.33,40.24,40.26,25459.0,33.7187,33.7187,33.6435,33.6602,25459.0
2019-11-05 15:10:00,40.25,40.33,40.16,40.3,36468.0,33.6518,33.7187,33.5766,33.6936,36468.0
2019-11-05 15:20:00,40.3,40.4,40.29,40.39,33799.0,33.6936,33.7772,33.6853,33.7689,33799.0
2019-11-05 15:30:00,40.39,40.39,40.32,40.38,54064.0,33.7689,33.7689,33.7104,33.7605,54064.0
2019-11-05 15:40:00,40.38,40.42,40.28,40.33,98855.0,33.7605,33.794,33.6769,33.7187,98855.0
2019-11-05 15:50:00,40.34,40.42,40.3,40.36,258605.0,33.7271,33.794,33.6936,33.7438,258605.0
2019-11-06 09:30:00,40.19,40.3,39.85,40.09,39365.0,33.6017,33.6936,33.3174,33.5181,39365.0
2019-11-06 09:40:00,40.06,40.33,39.98,40.19,20707.0,33.493,33.7187,33.4261,33.6017,20707.0
2019-11-06 09:50:00,40.21,40.55,40.18,40.52,78140.0,33.6184,33.9027,33.5933,33.8776,78140.0
2019-11-06 10:00:00,40.52,40.71,40.5,40.54,31649.0,33.8776,34.0364,33.8609,33.8943,31649.0
2019-11-06 10:10:00,40.54,40.77,40.53,40.7,37132.0,33.8943,34.0866,33.8859,34.0281,37132.0
2019-11-06 10:20:00,40.69,40.78,40.69,40.76,27275.0,34.0197,34.095,34.0197,34.0782,27275.0
2019-11-06 10:30:00,40.74,40.77,40.63,40.63,32447.0,34.0615,34.0866,33.9695,33.9695,32447.0
2019-11-06 10:40:00,40.65,40.81,40.64,40.67,20074.0,33.9863,34.12,33.9779,34.003,20074.0
2019-11-06 10:50:00,40.68,40.77,40.66,40.77,20336.0,34.0113,34.0866,33.9946,34.0866,20336.0
2019-11-06 11:00:00,40.78,40.96,40.78,40.9,48293.0,34.095,34.2454,34.095,34.1953,48293.0
2019-11-06 11:10:00,40.9,40.93,40.79,40.81,37124.0,34.1953,34.2204,34.1033,34.12,37124.0
2019-11-06 11:20:00,40.81,40.9,40.81,40.9,19429.0,34.12,34.1953,34.12,34.1953,19429.0
2019-11-06 11:30:00,40.9,41.04,40.9,40.96,36976.0,34.1953,34.3123,34.1953,34.2454,36976.0
2019-11-06 11:40:00,40.97,40.97,40.7,40.78,55928.0,34.2538,34.2538,34.0281,34.095,55928.0
2019-11-06 11:50:00,40.81,40.85,40.68,40.71,44467.0,34.12,34.1535,34.0113,34.0364,44467.0
2019-11-06 12:00:00,40.72,40.8,40.72,40.8,18685.0,34.0448,34.1117,34.0448,34.1117,18685.0
2019-11-06 12:10:00,40.8,40.81,40.73,40.81,19055.0,34.1117,34.12,34.0532,34.12,19055.0
2019-11-06 12:20:00,40.81,40.83,40.69,40.72,35408.0,34.12,34.1368,34.0197,34.0448,35408.0
2019-11-06 12:30:00,40.72,40.8,40.67,40.75,73974.0,34.0448,34.1117,34.003,34.0699,73974.0
2019-11-06 12:40:00,40.75,40.76,40.66,40.7,17141.0,34.0699,34.0782,33.9946,34.0281,17141.0
2019-11-06 12:50:00,40.7,40.83,40.69,40.83,14382.0,34.0281,34.1368,34.0197,34.1368,14382.0
2019-11-06 13:00:00,40.83,40.87,40.79,40.8,20260.0,34.1368,34.1702,34.1033,34.1117,20260.0
2019-11-06 13:10:00,40.8,40.84,40.8,40.84,12593.0,34.1117,34.1451,34.1117,34.1451,12593.0
2019-11-06 13:20:00,40.83,40.87,40.76,40.82,25963.0,34.1368,34.1702,34.0782,34.1284,25963.0
2019-11-06 13:30:00,40.83,40.94,40.8,40.92,22141.0,34.1368,34.2287,34.1117,34.212,22141.0
2019-11-06 13:40:00,40.93,40.96,40.86,40.88,17121.0,34.2204,34.2454,34.1618,34.1786,17121.0
2019-11-06 13:50:00,40.9,40.92,40.86,40.91,24066.0,34.1953,34.212,34.1618,34.2036,24066.0
2019-11-06 14:00:00,40.92,41.05,40.92,40.97,26239.0,34.212,34.3207,34.212,34.2538,26239.0
2019-11-06 14:10:00,40.95,41.05,40.95,41.01,39625.0,34.2371,34.3207,34.2371,34.2873,39625.0
2019-11-06 14:20:00,41.02,41.03,40.95,40.97,14865.0,34.2956,34.304,34.2371,34.2538,14865.0
2019-11-06 14:30:00,40.97,41.0,40.96,41.0,15584.0,34.2538,34.2789,34.2454,34.2789,15584.0
2019-11-06 14:40:00,41.0,41.0,40.87,40.87,30502.0,34.2789,34.2789,34.1702,34.1702,30502.0
2019-11-06 14:50:00,40.87,40.87,40.79,40.87,20408.0,34.1702,34.1702,34.1033,34.1702,20408.0
2019-11-06 15:00:00,40.87,40.92,40.84,40.89,26403.0,34.1702,34.212,34.1451,34.1869,26403.0
2019-11-06 15:10:00,40.89,40.93,40.88,40.9,29314.0,34.1869,34.2204,34.1786,34.1953,29314.0
2019-11-06 15:20:00,40.9,40.91,40.88,40.9,29160.0,34.1953,34.2036,34.1786,34.1953,29160.0
2019-11-06 15:30:00,40.9,41.0,40.89,40.95,71324.0,34.1953,34.2789,34.1869,34.2371,71324.0
2019-11-06 15:40:00,40.94,40.98,40.88,40.9,85645.0,34.2287,34.2622,34.1786,34.1953,85645.0
2019-11-06 15:50:00,40.9,41.01,40.82,40.94,258134.0,34.1953,34.2873,34.1284,34.2287,258134.0
2019-11-07 09:30:00,41.25,41.39,41.13,41.35,23684.0,34.4879,34.605,34.3876,34.5715,23684.0
2019-11-07 09:40:00,41.32,41.39,41.12,41.13,20687.0,34.5464,34.605,34.3792,34.3876,20687.0
2019-11-07 09:50:00,41.13,41.33,41.08,41.21,36019.0,34.3876,34.5548,34.3458,34.4545,36019.0
2019-11-07 10:00:00,41.21,41.49,41.18,41.41,46096.0,34.4545,34.6886,34.4294,34.6217,46096.0
2019-11-07 10:10:00,41.41,41.46,41.07,41.21,80236.0,34.6217,34.6635,34.3374,34.4545,80236.0
2019-11-07 10:20:00,41.19,41.5,41.19,41.4,39527.0,34.4377,34.6969,34.4377,34.6133,39527.0
2019-11-07 10:30:00,41.39,41.56,41.36,41.54,32832.0,34.605,34.7471,34.5799,34.7304,32832.0
2019-11-07 10:40:00,41.55,41.55,41.36,41.38,30456.0,34.7387,34.7387,34.5799,34.5966,30456.0
2019-11-07 10:50:00,41.36,41.41,41.29,41.4,31353.0,34.5799,34.6217,34.5213,34.6133,31353.0
2019-11-07 11:00:00,41.39,41.39,41.24,41.25,29563.0,34.605,34.605,34.4795,34.4879,29563.0
2019-11-07 11:10:00,41.26,41.37,41.26,41.31,34027.0,34.4963,34.5882,34.4963,34.5381,34027.0
2019-11-07 11:20:00,41.3,41.43,41.29,41.42,24075.0,34.5297,34.6384,34.5213,34.63,24075.0
2019-11-07 11:30:00,41.42,41.53,41.39,41.5,48838.0,34.63,34.722,34.605,34.6969,48838.0
2019-11-07 11:40:00,41.5,41.5,41.42,41.43,30460.0,34.6969,34.6969,34.63,34.6384,30460.0
2019-11-07 11:50:00,41.42,41.48,41.32,41.46,25213.0,34.63,34.6802,34.5464,34.6635,25213.0
2019-11-07 12:00:00,41.49,41.5,41.38,41.42,18972.0,34.6886,34.6969,34.5966,34.63,18972.0
2019-11-07 12:10:00,41.43,41.45,41.36,41.39,22699.0,34.6384,34.6551,34.5799,34.605,22699.0
2019-11-07 12:20:00,41.4,41.44,41.39,41.42,23110.0,34.6133,34.6468,34.605,34.63,23110.0
2019-11-07 12:30:00,41.42,41.42,41.38,41.41,21108.0,34.63,34.63,34.5966,34.6217,21108.0
2019-11-07 12:40:00,41.4,41.41,41.38,41.4,25478.0,34.6133,34.6217,34.5966,34.6133,25478.0
2019-11-07 12:50:00,41.4,41.55,41.39,41.54,27437.0,34.6133,34.7387,34.605,34.7304,27437.0
2019-11-07 13:00:00,41.54,41.55,41.42,41.43,18895.0,34.7304,34.7387,34.63,34.6384,18895.0
2019-11-07 13:10:00,41.43,41.54,41.42,41.52,24198.0,34.6384,34.7304,34.63,34.7136,24198.0
2019-11-07 13:20:00,41.52,41.56,41.48,41.52,22611.0,34.7136,34.7471,34.6802,34.7136,22611.0
2019-11-07 13:30:00,41.51,41.57,41.49,41.51,24488.0,34.7053,34.7554,34.6886,34.7053,24488.0
2019-11-07 13:40:00,41.51,41.51,41.37,41.44,35367.0,34.7053,34.7053,34.5882,34.6468,35367.0
2019-11-07 13:50:00,41.43,41.48,41.4,41.48,42320.0,34.6384,34.6802,34.6133,34.6802,42320.0
2019-11-07 14:00:00,41.48,41.59,41.48,41.57,26140.0,34.6802,34.7722,34.6802,34.7554,26140.0
2019-11-07 14:10:00,41.57,41.57,41.44,41.44,26449.0,34.7554,34.7554,34.6468,34.6468,26449.0
2019-11-07 14:20:00,41.45,41.46,41.37,41.4,44531.0,34.6551,34.6635,34.5882,34.6133,44531.0
2019-11-07 14:30:00,41.41,41.5,41.38,41.5,47147.0,34.6217,34.6969,34.5966,34.6969,47147.0
2019-11-07 14:40:00,41.51,41.52,41.4,41.47,35146.0,34.7053,34.7136,34.6133,34.6718,35146.0
2019-11-07 14:50:00,41.46,41.54,41.44,41.51,20854.0,34.6635,34.7304,34.6468,34.7053,20854.0
2019-11-07 15:00:00,41.51,41.51,41.46,41.47,22011.0,34.7053,34.7053,34.6635,34.6718,22011.0
2019-11-07 15:10:00,41.47,41.47,41.34,41.37,47335.0,34.6718,34.6718,34.5632,34.5882,47335.0
2019-11-07 15:20:00,41.38,41.47,41.35,41.38,82394.0,34.5966,34.6718,34.5715,34.5966,82394.0
2019-11-07 15:30:00,41.38,41.39,41.3,41.38,87184.0,34.5966,34.605,34.5297,34.5966,87184.0
2019-11-07 15:40:00,41.37,41.38,41.2,41.32,142722.0,34.5882,34.5966,34.4461,34.5464,142722.0
2019-11-07 15:50:00,41.33,41.39,41.3,41.39,220674.0,34.5548,34.605,34.5297,34.605,220674.0
2019-11-08 09:30:00,41.18,41.39,40.95,41.22,22759.0,34.4294,34.605,34.2371,34.4628,22759.0
2019-11-08 09:40:00,41.19,41.32,41.04,41.22,42783.0,34.4377,34.5464,34.3123,34.4628,42783.0
2019-11-08 09:50:00,41.2,41.3,40.95,41.01,88208.0,34.4461,34.5297,34.2371,34.2873,88208.0
2019-11-08 10:00:00,40.99,41.0,40.79,40.93,144878.0,34.2705,34.2789,34.1033,34.2204,144878.0
2019-11-08 10:10:00,40.93,41.37,40.9,41.36,44238.0,34.2204,34.5882,34.1953,34.5799,44238.0
2019-11-08 10:20:00,41.36,41.37,41.25,41.32,25697.0,34.5799,34.5882,34.4879,34.5464,25697.0
2019-11-08 10:30:00,41.32,41.34,40.96,40.99,29226.0,34.5464,34.5632,34.2454,34.2705,29226.0
2019-11-08 10:40:00,40.99,41.09,40.92,41.05,28713.0,34.2705,34.3541,34.212,34.3207,28713.0
2019-11-08 10:50:00,41.04,41.11,41.0,41.06,27659.0,34.3123,34.3709,34.2789,34.3291,27659.0
2019-11-08 11:00:00,41.07,41.11,41.02,41.07,12214.0,34.3374,34.3709,34.2956,34.3374,12214.0
2019-11-08 11:10:00,41.07,41.1,41.0,41.01,17227.0,34.3374,34.3625,34.2789,34.2873,17227.0
2019-11-08 11:20:00,41.02,41.07,41.01,41.07,56468.0,34.2956,34.3374,34.2873,34.3374,56468.0
2019-11-08 11:30:00,41.08,41.11,41.03,41.08,25483.0,34.3458,34.3709,34.304,34.3458,25483.0
2019-11-08 11:40:00,41.08,41.09,41.02,41.04,28727.0,34.3458,34.3541,34.2956,34.3123,28727.0
2019-11-08 11:50:00,41.04,41.08,40.9,40.93,53896.0,34.3123,34.3458,34.1953,34.2204,53896.0
2019-11-08 12:00:00,40.93,40.97,40.9,40.94,15243.0,34.2204,34.2538,34.1953,34.2287,15243.0
2019-11-08 12:10:00,40.93,40.97,40.91,40.95,10761.0,34.2204,34.2538,34.2036,34.2371,10761.0
2019-11-08 12:20:00,40.94,40.96,40.91,40.93,11427.0,34.2287,34.2454,34.2036,34.2204,11427.0
2019-11-08 12:30:00,40.93,40.96,40.9,40.92,16443.0,34.2204,34.2454,34.1953,34.212,16443.0
2019-11-08 12:40:00,40.95,41.02,40.92,41.02,15885.0,34.2371,34.2956,34.212,34.2956,15885.0
2019-11-08 12:50:00,41.01,41.01,40.97,40.99,8302.0,34.2873,34.2873,34.2538,34.2705,8302.0
2019-11-08 13:00:00,41.0,41.04,41.0,41.03,11207.0,34.2789,34.3123,34.2789,34.304,11207.0
2019-11-08 13:10:00,41.03,41.11,41.03,41.1,14579.0,34.304,34.3709,34.304,34.3625,14579.0
2019-11-08 13:20:00,41.11,41.12,41.07,41.07,8393.0,34.3709,34.3792,34.3374,34.3374,8393.0
2019-11-08 13:30:00,41.08,41.08,41.01,41.07,9972.0,34.3458,34.3458,34.2873,34.3374,9972.0
2019-11-08 13:40:00,41.08,41.08,40.98,40.99,9204.0,34.3458,34.3458,34.2622,34.2705,9204.0
2019-11-08 13:50:00,40.99,40.99,40.91,40.91,8399.0,34.2705,34.2705,34.2036,34.2036,8399.0
2019-11-08 14:00:00,40.9,40.9,40.78,40.78,12290.0,34.1953,34.1953,34.095,34.095,12290.0
2019-11-08 14:10:00,40.78,40.79,40.75,40.76,11353.0,34.095,34.1033,34.0699,34.0782,11353.0
2019-11-08 14:20:00,40.77,40.8,40.76,40.78,14051.0,34.0866,34.1117,34.0782,34.095,14051.0
2019-11-08 14:30:00,40.77,40.89,40.77,40.87,17836.0,34.0866,34.1869,34.0866,34.1702,17836.0
2019-11-08 14:40:00,40.87,40.9,40.87,40.87,14028.0,34.1702,34.1953,34.1702,34.1702,14028.0
2019-11-08 14:50:00,40.87,40.91,40.85,40.89,19036.0,34.1702,34.2036,34.1535,34.1869,19036.0
2019-11-08 15:00:00,40.89,40.99,40.86,40.98,31640.0,34.1869,34.2705,34.1618,34.2622,31640.0
2019-11-08 15:10:00,40.98,41.06,40.97,40.99,26940.0,34.2622,34.3291,34.2538,34.2705,26940.0
2019-11-08 15:20:00,41.0,41.04,40.98,41.02,27269.0,34.2789,34.3123,34.2622,34.2956,27269.0
2019-11-08 15:30:00,41.01,41.06,41.0,41.05,35645.0,34.2873,34.3291,34.2789,34.3207,35645.0
2019-11-08 15:40:00,41.05,41.08,41.01,41.07,76210.0,34.3207,34.3458,34.2873,34.3374,76210.0
2019-11-08 15:50:00,41.08,41.16,41.06,41.14,178630.0,34.3458,34.4127,34.3291,34.3959,178630.0
2019-11-11 09:30:00,40.87,41.27,40.7,41.03,42319.0,34.1702,34.5046,34.0281,34.304,42319.0
2019-11-11 09:40:00,41.06,41.07,40.82,40.82,47721.0,34.3291,34.3374,34.1284,34.1284,47721.0
2019-11-11 09:50:00,40.85,40.9,40.73,40.87,10309.0,34.1535,34.1953,34.0532,34.1702,10309.0
2019-11-11 10:00:00,40.89,40.91,40.75,40.76,15750.0,34.1869,34.2036,34.0699,34.0782,15750.0
2019-11-11 10:10:00,40.75,40.78,40.59,40.6,18584.0,34.0699,34.095,33.9361,33.9445,18584.0
2019-11-11 10:20:00,40.6,40.61,40.43,40.52,42582.0,33.9445,33.9528,33.8023,33.8776,42582.0
2019-11-11 10:30:00,40.53,40.53,40.45,40.49,18532.0,33.8859,33.8859,33.8191,33.8525,18532.0
2019-11-11 10:40:00,40.47,40.58,40.37,40.55,42723.0,33.8358,33.9277,33.7522,33.9027,42723.0
2019-11-11 10:50:00,40.57,40.75,40.56,40.71,27620.0,33.9194,34.0699,33.911,34.0364,27620.0
2019-11-11 11:00:00,40.72,40.85,40.68,40.69,54537.0,34.0448,34.1535,34.0113,34.0197,54537.0
2019-11-11 11:10:00,40.7,40.74,40.56,40.56,26702.0,34.0281,34.0615,33.911,33.911,26702.0
2019-11-11 11:20:00,40.56,40.69,40.56,40.64,13099.0,33.911,34.0197,33.911,33.9779,13099.0
2019-11-11 11:30:00,40.63,40.69,40.6,40.62,17710.0,33.9695,34.0197,33.9445,33.9612,17710.0
2019-11-11 11:40:00,40.61,40.71,40.59,40.71,20995.0,33.9528,34.0364,33.9361,34.0364,20995.0
2019-11-11 11:50:00,40.71,40.74,40.59,40.73,19283.0,34.0364,34.0615,33.9361,34.0532,19283.0
2019-11-11 12:00:00,40.73,40.73,40.65,40.7,19163.0,34.0532,34.0532,33.9863,34.0281,19163.0
2019-11-11 12:10:00,40.7,40.76,40.63,40.64,23016.0,34.0281,34.0782,33.9695,33.9779,23016.0
2019-11-11 12:20:00,40.63,40.72,40.61,40.7,12183.0,33.9695,34.0448,33.9528,34.0281,12183.0
2019-11-11 12:30:00,40.71,40.78,40.68,40.68,9514.0,34.0364,34.095,34.0113,34.0113,9514.0
2019-11-11 12:40:00,40.68,40.68,40.62,40.64,10126.0,34.0113,34.0113,33.9612,33.9779,10126.0
2019-11-11 12:50:00,40.64,40.68,40.62,40.65,30521.0,33.9779,34.0113,33.9612,33.9863,30521.0
2019-11-11 13:00:00,40.65,40.73,40.65,40.7,62462.0,33.9863,34.0532,33.9863,34.0281,62462.0
2019-11-11 13:10:00,40.7,40.72,40.61,40.69,16669.0,34.0281,34.0448,33.9528,34.0197,16669.0
2019-11-11 13:20:00,40.69,40.79,40.68,40.78,10620.0,34.0197,34.1033,34.0113,34.095,10620.0
2019-11-11 13:30:00,40.78,40.8,40.72,40.73,9307.0,34.095,34.1117,34.0448,34.0532,9307.0
2019-11-11 13:40:00,40.73,40.84,40.72,40.8,15237.0,34.0532,34.1451,34.0448,34.1117,15237.0
2019-11-11 13:50:00,40.81,40.85,40.76,40.84,9544.0,34.12,34.1535,34.0782,34.1451,9544.0
2019-11-11 14:00:00,40.83,40.83,40.78,40.8,6484.0,34.1368,34.1368,34.095,34.1117,6484.0
2019-11-11 14:10:00,40.81,40.81,40.73,40.77,13531.0,34.12,34.12,34.0532,34.0866,13531.0
2019-11-11 14:20:00,40.77,40.78,40.73,40.75,8231.0,34.0866,34.095,34.0532,34.0699,8231.0
2019-11-11 14:30:00,40.76,40.82,40.74,40.82,9749.0,34.0782,34.1284,34.0615,34.1284,9749.0
2019-11-11 14:40:00,40.82,40.82,40.76,40.8,8629.0,34.1284,34.1284,34.0782,34.1117,8629.0
2019-11-11 14:50:00,40.81,40.81,40.75,40.79,8559.0,34.12,34.12,34.0699,34.1033,8559.0
2019-11-11 15:00:00,40.79,40.81,40.76,40.8,10774.0,34.1033,34.12,34.0782,34.1117,10774.0
2019-11-11 15:10:00,40.8,40.81,40.77,40.8,13094.0,34.1117,34.12,34.0866,34.1117,13094.0
2019-11-11 15:20:00,40.8,40.82,40.78,40.82,14263.0,34.1117,34.1284,34.095,34.1284,14263.0
2019-11-11 15:30:00,40.83,40.85,40.76,40.79,89712.0,34.1368,34.1535,34.0782,34.1033,89712.0
2019-11-11 15:40:00,40.79,40.82,40.78,40.8,26595.0,34.1033,34.1284,34.095,34.1117,26595.0
2019-11-11 15:50:00,40.81,40.87,40.76,40.87,75273.0,34.12,34.1702,34.0782,34.1702,75273.0
2019-11-12 09:30:00,40.8,40.8,40.21,40.41,220507.0,34.1117,34.1117,33.6184,33.7856,220507.0
2019-11-12 09:40:00,40.41,40.72,40.41,40.72,3671.0,33.7856,34.0448,33.7856,34.0448,3671.0
2019-11-12 09:50:00,40.7,40.7,40.54,40.59,11328.0,34.0281,34.0281,33.8943,33.9361,11328.0
2019-11-12 10:00:00,40.58,40.67,40.56,40.65,6298.0,33.9277,34.003,33.911,33.9863,6298.0
2019-11-12 10:10:00,40.64,40.77,40.64,40.68,9910.0,33.9779,34.0866,33.9779,34.0113,9910.0
2019-11-12 10:20:00,40.68,40.69,40.57,40.57,6003.0,34.0113,34.0197,33.9194,33.9194,6003.0
2019-11-12 10:30:00,40.56,40.58,40.5,40.5,10457.0,33.911,33.9277,33.8609,33.8609,10457.0
2019-11-12 10:40:00,40.51,40.57,40.48,40.51,5406.0,33.8692,33.9194,33.8441,33.8692,5406.0
2019-11-12 10:50:00,40.5,40.53,40.43,40.43,5800.0,33.8609,33.8859,33.8023,33.8023,5800.0
2019-11-12 11:00:00,40.45,40.47,40.34,40.43,16756.0,33.8191,33.8358,33.7271,33.8023,16756.0
2019-11-12 11:10:00,40.42,40.42,40.32,40.37,12610.0,33.794,33.794,33.7104,33.7522,12610.0
2019-11-12 11:20:00,40.39,40.41,40.3,40.31,14705.0,33.7689,33.7856,33.6936,33.702,14705.0
2019-11-12 11:30:00,40.3,40.3,40.18,40.28,7215.0,33.6936,33.6936,33.5933,33.6769,7215.0
2019-11-12 11:40:00,40.28,40.28,40.17,40.2,10480.0,33.6769,33.6769,33.585,33.61,10480.0
2019-11-12 11:50:00,40.19,40.19,40.09,40.12,12970.0,33.6017,33.6017,33.5181,33.5431,12970.0
2019-11-12 12:00:00,40.12,40.36,40.08,40.36,61877.0,33.5431,33.7438,33.5097,33.7438,61877.0
2019-11-12 12:10:00,40.38,40.5,40.37,40.48,17355.0,33.7605,33.8609,33.7522,33.8441,17355.0
2019-11-12 12:20:00,40.48,40.5,40.46,40.46,5794.0,33.8441,33.8609,33.8274,33.8274,5794.0
2019-11-12 12:30:00,40.48,40.48,40.41,40.42,6153.0,33.8441,33.8441,33.7856,33.794,6153.0
2019-11-12 12:40:00,40.4,40.41,40.36,40.38,5274.0,33.7772,33.7856,33.7438,33.7605,5274.0
2019-11-12 12:50:00,40.39,40.4,40.36,40.38,8924.0,33.7689,33.7772,33.7438,33.7605,8924.0
2019-11-12 13:00:00,40.38,40.38,40.32,40.38,10640.0,33.7605,33.7605,33.7104,33.7605,10640.0
2019-11-12 13:10:00,40.39,40.4,40.15,40.23,27569.0,33.7689,33.7772,33.5682,33.6351,27569.0
2019-11-12 13:20:00,40.22,40.22,40.07,40.11,18349.0,33.6268,33.6268,33.5013,33.5348,18349.0
2019-11-12 13:30:00,40.14,40.15,40.04,40.05,17372.0,33.5599,33.5682,33.4763,33.4846,17372.0
2019-11-12 13:40:00,40.05,40.06,40.02,40.06,22057.0,33.4846,33.493,33.4595,33.493,22057.0
2019-11-12 13:50:00,40.05,40.16,40.03,40.14,15907.0,33.4846,33.5766,33.4679,33.5599,15907.0
2019-11-12 14:00:00,40.13,40.21,40.11,40.16,14609.0,33.5515,33.6184,33.5348,33.5766,14609.0
2019-11-12 14:10:00,40.15,40.15,40.1,40.11,7809.0,33.5682,33.5682,33.5264,33.5348,7809.0
2019-11-12 14:20:00,40.12,40.12,40.07,40.07,10841.0,33.5431,33.5431,33.5013,33.5013,10841.0
2019-11-12 14:30:00,40.06,40.07,39.99,40.04,13133.0,33.493,33.5013,33.4345,33.4763,13133.0
2019-11-12 14:40:00,40.05,40.17,40.03,40.14,34988.0,33.4846,33.585,33.4679,33.5599,34988.0
2019-11-12 14:50:00,40.13,40.17,40.06,40.16,52457.0,33.5515,33.585,33.493,33.5766,52457.0
2019-11-12 15:00:00,40.16,40.3,40.16,40.29,17397.0,33.5766,33.6936,33.5766,33.6853,17397.0
2019-11-12 15:10:00,40.28,40.32,40.25,40.28,15430.0,33.6769,33.7104,33.6518,33.6769,15430.0
2019-11-12 15:20:00,40.29,40.3,40.24,40.24,14306.0,33.6853,33.6936,33.6435,33.6435,14306.0
2019-11-12 15:30:00,40.24,40.26,40.18,40.2,36442.0,33.6435,33.6602,33.5933,33.61,36442.0
2019-11-12 15:40:00,40.2,40.24,40.16,40.19,42167.0,33.61,33.6435,33.5766,33.6017,42167.0
2019-11-12 15:50:00,40.19,40.27,40.18,40.24,67219.0,33.6017,33.6686,33.5933,33.6435,67219.0
2019-11-13 09:30:00,40.26,40.57,40.26,40.37,71609.0,33.6602,33.9194,33.6602,33.7522,71609.0
2019-11-13 09:40:00,40.35,40.49,40.3,40.43,12834.0,33.7354,33.8525,33.6936,33.8023,12834.0
2019-11-13 09:50:00,40.44,40.81,40.39,40.81,21207.0,33.8107,34.12,33.7689,34.12,21207.0
2019-11-13 10:00:00,40.77,40.78,40.51,40.56,28046.0,34.0866,34.095,33.8692,33.911,28046.0
2019-11-13 10:10:00,40.57,40.61,40.26,40.32,15931.0,33.9194,33.9528,33.6602,33.7104,15931.0
2019-11-13 10:20:00,40.32,40.41,40.26,40.37,29122.0,33.7104,33.7856,33.6602,33.7522,29122.0
2019-11-13 10:30:00,40.37,40.39,40.26,40.29,5630.0,33.7522,33.7689,33.6602,33.6853,5630.0
2019-11-13 10:40:00,40.29,40.37,40.28,40.34,32038.0,33.6853,33.7522,33.6769,33.7271,32038.0
2019-11-13 10:50:00,40.34,40.34,40.22,40.34,81076.0,33.7271,33.7271,33.6268,33.7271,81076.0
2019-11-13 11:00:00,40.36,40.46,40.36,40.46,6500.0,33.7438,33.8274,33.7438,33.8274,6500.0
2019-11-13 11:10:00,40.47,40.59,40.47,40.55,11206.0,33.8358,33.9361,33.8358,33.9027,11206.0
2019-11-13 11:20:00,40.55,40.57,40.53,40.56,11400.0,33.9027,33.9194,33.8859,33.911,11400.0
2019-11-13 11:30:00,40.56,40.56,40.42,40.49,20014.0,33.911,33.911,33.794,33.8525,20014.0
2019-11-13 11:40:00,40.49,40.55,40.45,40.5,12655.0,33.8525,33.9027,33.8191,33.8609,12655.0
2019-11-13 11:50:00,40.51,40.51,40.42,40.46,24771.0,33.8692,33.8692,33.794,33.8274,24771.0
2019-11-13 12:00:00,40.46,40.46,40.23,40.25,24288.0,33.8274,33.8274,33.6351,33.6518,24288.0
2019-11-13 12:10:00,40.23,40.28,40.13,40.22,42720.0,33.6351,33.6769,33.5515,33.6268,42720.0
2019-11-13 12:20:00,40.22,40.27,40.22,40.25,25731.0,33.6268,33.6686,33.6268,33.6518,25731.0
2019-11-13 12:30:00,40.25,40.36,40.25,40.36,13536.0,33.6518,33.7438,33.6518,33.7438,13536.0
2019-11-13 12:40:00,40.35,40.37,40.28,40.29,7485.0,33.7354,33.7522,33.6769,33.6853,7485.0
2019-11-13 12:50:00,40.28,40.33,40.24,40.33,10604.0,33.6769,33.7187,33.6435,33.7187,10604.0
2019-11-13 13:00:00,40.32,40.39,40.3,40.39,16632.0,33.7104,33.7689,33.6936,33.7689,16632.0
2019-11-13 13:10:00,40.38,40.44,40.37,40.44,9683.0,33.7605,33.8107,33.7522,33.8107,9683.0
2019-11-13 13:20:00,40.43,40.43,40.34,40.39,14325.0,33.8023,33.8023,33.7271,33.7689,14325.0
2019-11-13 13:30:00,40.39,40.4,40.28,40.33,7281.0,33.7689,33.7772,33.6769,33.7187,7281.0
2019-11-13 13:40:00,40.33,40.39,40.33,40.34,12232.0,33.7187,33.7689,33.7187,33.7271,12232.0
2019-11-13 13:50:00,40.34,40.44,40.31,40.31,18655.0,33.7271,33.8107,33.702,33.702,18655.0
2019-11-13 14:00:00,40.33,40.33,40.25,40.27,6523.0,33.7187,33.7187,33.6518,33.6686,6523.0
2019-11-13 14:10:00,40.27,40.27,40.08,40.08,12050.0,33.6686,33.6686,33.5097,33.5097,12050.0
2019-11-13 14:20:00,40.08,40.15,40.06,40.1,32102.0,33.5097,33.5682,33.493,33.5264,32102.0
2019-11-13 14:30:00,40.1,40.17,40.1,40.11,114627.0,33.5264,33.585,33.5264,33.5348,114627.0
2019-11-13 14:40:00,40.11,40.14,40.09,40.09,13333.0,33.5348,33.5599,33.5181,33.5181,13333.0
2019-11-13 14:50:00,40.09,40.12,40.04,40.06,16015.0,33.5181,33.5431,33.4763,33.493,16015.0
2019-11-13 15:00:00,40.06,40.16,40.04,40.14,30326.0,33.493,33.5766,33.4763,33.5599,30326.0
2019-11-13 15:10:00,40.15,40.24,40.15,40.21,25769.0,33.5682,33.6435,33.5682,33.6184,25769.0
2019-11-13 15:20:00,40.22,40.34,40.21,40.24,23772.0,33.6268,33.7271,33.6184,33.6435,23772.0
2019-11-13 15:30:00,40.25,40.28,40.17,40.18,20671.0,33.6518,33.6769,33.585,33.5933,20671.0
2019-11-13 15:40:00,40.18,40.2,40.12,40.14,27968.0,33.5933,33.61,33.5431,33.5599,27968.0
2019-11-13 15:50:00,40.14,40.22,40.1,40.21,126176.0,33.5599,33.6268,33.5264,33.6184,126176.0
2019-11-14 09:30:00,40.25,40.4,40.15,40.3,12080.0,33.6518,33.7772,33.5682,33.6936,12080.0
2019-11-14 09:40:00,40.21,40.44,40.21,40.32,20734.0,33.6184,33.8107,33.6184,33.7104,20734.0
2019-11-14 09:50:00,40.29,40.57,40.26,40.49,37964.0,33.6853,33.9194,33.6602,33.8525,37964.0
2019-11-14 10:00:00,40.48,40.5,40.32,40.32,31072.0,33.8441,33.8609,33.7104,33.7104,31072.0
2019-11-14 10:10:00,40.3,40.48,40.26,40.47,6849.0,33.6936,33.8441,33.6602,33.8358,6849.0
2019-11-14 10:20:00,40.48,40.59,40.48,40.59,9465.0,33.8441,33.9361,33.8441,33.9361,9465.0
2019-11-14 10:30:00,40.59,40.62,40.5,40.53,9944.0,33.9361,33.9612,33.8609,33.8859,9944.0
2019-11-14 10:40:00,40.54,40.6,40.49,40.59,10226.0,33.8943,33.9445,33.8525,33.9361,10226.0
2019-11-14 10:50:00,40.59,40.59,40.49,40.5,7638.0,33.9361,33.9361,33.8525,33.8609,7638.0
2019-11-14 11:00:00,40.5,40.61,40.5,40.57,46454.0,33.8609,33.9528,33.8609,33.9194,46454.0
2019-11-14 11:10:00,40.56,40.56,40.49,40.51,8265.0,33.911,33.911,33.8525,33.8692,8265.0
2019-11-14 11:20:00,40.52,40.58,40.5,40.57,8467.0,33.8776,33.9277,33.8609,33.9194,8467.0
2019-11-14 11:30:00,40.57,40.57,40.43,40.44,21630.0,33.9194,33.9194,33.8023,33.8107,21630.0
2019-11-14 11:40:00,40.44,40.51,40.41,40.44,32973.0,33.8107,33.8692,33.7856,33.8107,32973.0
2019-11-14 11:50:00,40.45,40.52,40.43,40.47,13894.0,33.8191,33.8776,33.8023,33.8358,13894.0
2019-11-14 12:00:00,40.47,40.48,40.45,40.46,4648.0,33.8358,33.8441,33.8191,33.8274,4648.0
2019-11-14 12:10:00,40.46,40.49,40.45,40.48,11569.0,33.8274,33.8525,33.8191,33.8441,11569.0
2019-11-14 12:20:00,40.48,40.51,40.46,40.5,6249.0,33.8441,33.8692,33.8274,33.8609,6249.0
2019-11-14 12:30:00,40.49,40.59,40.49,40.51,7523.0,33.8525,33.9361,33.8525,33.8692,7523.0
2019-11-14 12:40:00,40.53,40.58,40.52,40.56,5960.0,33.8859,33.9277,33.8776,33.911,5960.0
2019-11-14 12:50:00,40.55,40.59,40.55,40.59,6625.0,33.9027,33.9361,33.9027,33.9361,6625.0
2019-11-14 13:00:00,40.59,40.59,40.54,40.55,5325.0,33.9361,33.9361,33.8943,33.9027,5325.0
2019-11-14 13:10:00,40.55,40.55,40.52,40.54,4829.0,33.9027,33.9027,33.8776,33.8943,4829.0
2019-11-14 13:20:00,40.56,40.57,40.54,40.55,5411.0,33.911,33.9194,33.8943,33.9027,5411.0
2019-11-14 13:30:00,40.56,40.59,40.55,40.57,7076.0,33.911,33.9361,33.9027,33.9194,7076.0
2019-11-14 13:40:00,40.58,40.58,40.49,40.51,4859.0,33.9277,33.9277,33.8525,33.8692,4859.0
2019-11-14 13:50:00,40.51,40.52,40.4,40.44,12096.0,33.8692,33.8776,33.7772,33.8107,12096.0
2019-11-14 14:00:00,40.42,40.56,40.41,40.5,18558.0,33.794,33.911,33.7856,33.8609,18558.0
2019-11-14 14:10:00,40.51,40.54,40.5,40.54,6522.0,33.8692,33.8943,33.8609,33.8943,6522.0
2019-11-14 14:20:00,40.53,40.53,40.44,40.45,13808.0,33.8859,33.8859,33.8107,33.8191,13808.0
2019-11-14 14:30:00,40.45,40.51,40.44,40.47,28216.0,33.8191,33.8692,33.8107,33.8358,28216.0
2019-11-14 14:40:00,40.47,40.47,40.43,40.44,31597.0,33.8358,33.8358,33.8023,33.8107,31597.0
2019-11-14 14:50:00,40.43,40.57,40.43,40.57,18042.0,33.8023,33.9194,33.8023,33.9194,18042.0
2019-11-14 15:00:00,40.57,40.59,40.45,40.52,102045.0,33.9194,33.9361,33.8191,33.8776,102045.0
2019-11-14 15:10:00,40.51,40.52,40.4,40.41,10555.0,33.8692,33.8776,33.7772,33.7856,10555.0
2019-11-14 15:20:00,40.41,40.41,40.2,40.2,23884.0,33.7856,33.7856,33.61,33.61,23884.0
2019-11-14 15:30:00,40.21,40.27,40.16,40.25,27229.0,33.6184,33.6686,33.5766,33.6518,27229.0
2019-11-14 15:40:00,40.25,40.3,40.24,40.26,39847.0,33.6518,33.6936,33.6435,33.6602,39847.0
2019-11-14 15:50:00,40.27,40.35,40.26,40.34,103966.0,33.6686,33.7354,33.6602,33.7271,103966.0
2019-11-15 09:30:00,40.5,40.8,40.5,40.72,14659.0,33.8609,34.1117,33.8609,34.0448,14659.0
2019-11-15 09:40:00,40.75,40.76,40.28,40.59,36307.0,34.0699,34.0782,33.6769,33.9361,36307.0
2019-11-15 09:50:00,40.58,40.7,40.44,40.48,16744.0,33.9277,34.0281,33.8107,33.8441,16744.0
2019-11-15 10:00:00,40.47,40.47,40.35,40.38,29330.0,33.8358,33.8358,33.7354,33.7605,29330.0
2019-11-15 10:10:00,40.37,40.43,40.32,40.4,85587.0,33.7522,33.8023,33.7104,33.7772,85587.0
2019-11-15 10:20:00,40.41,40.7,40.41,40.68,13194.0,33.7856,34.0281,33.7856,34.0113,13194.0
2019-11-15 10:30:00,40.66,40.85,40.61,40.78,13050.0,33.9946,34.1535,33.9528,34.095,13050.0
2019-11-15 10:40:00,40.79,40.8,40.69,40.75,9086.0,34.1033,34.1117,34.0197,34.0699,9086.0
2019-11-15 10:50:00,40.73,40.73,40.6,40.63,6185.0,34.0532,34.0532,33.9445,33.9695,6185.0
2019-11-15 11:00:00,40.65,40.69,40.6,40.62,8063.0,33.9863,34.0197,33.9445,33.9612,8063.0
2019-11-15 11:10:00,40.64,40.66,40.59,40.66,12029.0,33.9779,33.9946,33.9361,33.9946,12029.0
2019-11-15 11:20:00,40.63,40.67,40.61,40.65,10615.0,33.9695,34.003,33.9528,33.9863,10615.0
2019-11-15 11:30:00,40.66,40.67,40.62,40.64,11733.0,33.9946,34.003,33.9612,33.9779,11733.0
2019-11-15 11:40:00,40.64,40.65,40.57,40.6,15610.0,33.9779,33.9863,33.9194,33.9445,15610.0
2019-11-15 11:50:00,40.59,40.67,40.59,40.64,7783.0,33.9361,34.003,33.9361,33.9779,7783.0
2019-11-15 12:00:00,40.65,40.74,40.62,40.74,14275.0,33.9863,34.0615,33.9612,34.0615,14275.0
2019-11-15 12:10:00,40.75,40.79,40.61,40.62,45384.0,34.0699,34.1033,33.9528,33.9612,45384.0
2019-11-15 12:20:00,40.61,40.64,40.51,40.53,23451.0,33.9528,33.9779,33.8692,33.8859,23451.0
2019-11-15 12:30:00,40.51,40.62,40.49,40.55,31141.0,33.8692,33.9612,33.8525,33.9027,31141.0
2019-11-15 12:40:00,40.52,40.73,40.5,40.71,96987.0,33.8776,34.0532,33.8609,34.0364,96987.0
2019-11-15 12:50:00,40.71,40.71,40.61,40.63,73331.0,34.0364,34.0364,33.9528,33.9695,73331.0
2019-11-15 13:00:00,40.63,40.67,40.59,40.61,26444.0,33.9695,34.003,33.9361,33.9528,26444.0
2019-11-15 13:10:00,40.62,40.74,40.62,40.69,31115.0,33.9612,34.0615,33.9612,34.0197,31115.0
2019-11-15 13:20:00,40.7,40.92,40.68,40.92,58769.0,34.0281,34.212,34.0113,34.212,58769.0
2019-11-15 13:30:00,40.91,40.98,40.91,40.97,13547.0,34.2036,34.2622,34.2036,34.2538,13547.0
2019-11-15 13:40:00,40.99,41.03,40.89,40.9,11337.0,34.2705,34.304,34.1869,34.1953,11337.0
2019-11-15 13:50:00,40.88,40.94,40.88,40.92,10575.0,34.1786,34.2287,34.1786,34.212,10575.0
2019-11-15 14:00:00,40.92,40.98,40.92,40.95,12729.0,34.212,34.2622,34.212,34.2371,12729.0
2019-11-15 14:10:00,40.95,40.97,40.9,40.91,8126.0,34.2371,34.2538,34.1953,34.2036,8126.0
2019-11-15 14:20:00,40.93,40.93,40.78,40.84,15016.0,34.2204,34.2204,34.095,34.1451,15016.0
2019-11-15 14:30:00,40.83,40.91,40.8,40.89,11752.0,34.1368,34.2036,34.1117,34.1869,11752.0
2019-11-15 14:40:00,40.9,40.94,40.83,40.91,14185.0,34.1953,34.2287,34.1368,34.2036,14185.0
2019-11-15 14:50:00,40.91,41.02,40.89,40.99,10299.0,34.2036,34.2956,34.1869,34.2705,10299.0
2019-11-15 15:00:00,40.99,40.99,40.91,40.97,16422.0,34.2705,34.2705,34.2036,34.2538,16422.0
2019-11-15 15:10:00,40.97,40.97,40.91,40.96,15114.0,34.2538,34.2538,34.2036,34.2454,15114.0
2019-11-15 15:20:00,40.96,40.99,40.91,40.94,19985.0,34.2454,34.2705,34.2036,34.2287,19985.0
2019-11-15 15:30:00,40.92,40.99,40.9,40.95,30318.0,34.212,34.2705,34.1953,34.2371,30318.0
2019-11-15 15:40:00,40.95,40.97,40.91,40.95,27204.0,34.2371,34.2538,34.2036,34.2371,27204.0
2019-11-15 15:50:00,40.95,40.95,40.86,40.87,92689.0,34.2371,34.2371,34.1618,34.1702,92689.0
2019-11-18 09:30:00,41.39,41.39,40.92,40.96,108296.0,34.605,34.605,34.212,34.2454,108296.0
2019-11-18 09:40:00,40.96,41.15,40.75,40.83,44397.0,34.2454,34.4043,34.0699,34.1368,44397.0
2019-11-18 09:50:00,40.84,41.07,40.77,41.07,31614.0,34.1451,34.3374,34.0866,34.3374,31614.0
2019-11-18 10:00:00,41.04,41.27,40.97,41.23,35168.0,34.3123,34.5046,34.2538,34.4712,35168.0
2019-11-18 10:10:00,41.21,41.36,41.16,41.24,72486.0,34.4545,34.5799,34.4127,34.4795,72486.0
2019-11-18 10:20:00,41.24,41.27,40.98,40.98,58153.0,34.4795,34.5046,34.2622,34.2622,58153.0
2019-11-18 10:30:00,40.98,41.08,40.93,41.04,42234.0,34.2622,34.3458,34.2204,34.3123,42234.0
2019-11-18 10:40:00,41.04,41.06,40.96,40.98,28003.0,34.3123,34.3291,34.2454,34.2622,28003.0
2019-11-18 10:50:00,40.97,41.01,40.81,40.85,43408.0,34.2538,34.2873,34.12,34.1535,43408.0
2019-11-18 11:00:00,40.86,41.05,40.86,41.01,28788.0,34.1618,34.3207,34.1618,34.2873,28788.0
2019-11-18 11:10:00,41.01,41.13,40.99,41.01,53691.0,34.2873,34.3876,34.2705,34.2873,53691.0
2019-11-18 11:20:00,41.02,41.07,40.86,40.86,30187.0,34.2956,34.3374,34.1618,34.1618,30187.0
2019-11-18 11:30:00,40.86,40.93,40.86,40.88,37489.0,34.1618,34.2204,34.1618,34.1786,37489.0
2019-11-18 11:40:00,40.88,40.88,40.71,40.8,33375.0,34.1786,34.1786,34.0364,34.1117,33375.0
2019-11-18 11:50:00,40.8,40.97,40.79,40.92,15927.0,34.1117,34.2538,34.1033,34.212,15927.0
2019-11-18 12:00:00,40.92,40.97,40.85,40.85,18107.0,34.212,34.2538,34.1535,34.1535,18107.0
2019-11-18 12:10:00,40.86,40.96,40.86,40.93,20644.0,34.1618,34.2454,34.1618,34.2204,20644.0
2019-11-18 12:20:00,40.94,41.0,40.9,40.98,15726.0,34.2287,34.2789,34.1953,34.2622,15726.0
2019-11-18 12:30:00,40.98,41.07,40.98,41.06,15021.0,34.2622,34.3374,34.2622,34.3291,15021.0
2019-11-18 12:40:00,41.07,41.16,41.06,41.15,15111.0,34.3374,34.4127,34.3291,34.4043,15111.0
2019-11-18 12:50:00,41.15,41.22,41.13,41.19,42763.0,34.4043,34.4628,34.3876,34.4377,42763.0
2019-11-18 13:00:00,41.2,41.22,41.01,41.07,92531.0,34.4461,34.4628,34.2873,34.3374,92531.0
2019-11-18 13:10:00,41.08,41.13,41.05,41.11,13588.0,34.3458,34.3876,34.3207,34.3709,13588.0
2019-11-18 13:20:00,41.12,41.2,41.11,41.19,16391.0,34.3792,34.4461,34.3709,34.4377,16391.0
2019-11-18 13:30:00,41.18,41.18,41.07,41.12,11246.0,34.4294,34.4294,34.3374,34.3792,11246.0
2019-11-18 13:40:00,41.12,41.16,41.08,41.15,13233.0,34.3792,34.4127,34.3458,34.4043,13233.0
2019-11-18 13:50:00,41.14,41.24,41.14,41.22,18235.0,34.3959,34.4795,34.3959,34.4628,18235.0
2019-11-18 14:00:00,41.22,41.28,41.21,41.27,19893.0,34.4628,34.513,34.4545,34.5046,19893.0
2019-11-18 14:10:00,41.28,41.32,41.28,41.31,17490.0,34.513,34.5464,34.513,34.5381,17490.0
2019-11-18 14:20:00,41.31,41.41,41.3,41.41,21643.0,34.5381,34.6217,34.5297,34.6217,21643.0
2019-11-18 14:30:00,41.41,41.42,41.34,41.41,23473.0,34.6217,34.63,34.5632,34.6217,23473.0
2019-11-18 14:40:00,41.42,41.47,41.41,41.44,18205.0,34.63,34.6718,34.6217,34.6468,18205.0
2019-11-18 14:50:00,41.43,41.43,41.36,41.4,15864.0,34.6384,34.6384,34.5799,34.6133,15864.0
2019-11-18 15:00:00,41.41,41.43,41.38,41.43,23283.0,34.6217,34.6384,34.5966,34.6384,23283.0
2019-11-18 15:10:00,41.43,41.49,41.41,41.48,19968.0,34.6384,34.6886,34.6217,34.6802,19968.0
2019-11-18 15:20:00,41.47,41.5,41.43,41.44,23745.0,34.6718,34.6969,34.6384,34.6468,23745.0
2019-11-18 15:30:00,41.44,41.49,41.42,41.47,53282.0,34.6468,34.6886,34.63,34.6718,53282.0
2019-11-18 15:40:00,41.47,41.49,41.45,41.48,44330.0,34.6718,34.6886,34.6551,34.6802,44330.0
2019-11-18 15:50:00,41.48,41.61,41.47,41.54,168216.0,34.6802,34.7889,34.6718,34.7304,168216.0
2019-11-19 09:30:00,41.17,41.56,41.01,41.47,111186.0,34.421,34.7471,34.2873,34.6718,111186.0
2019-11-19 09:40:00,41.44,41.59,41.38,41.48,33909.0,34.6468,34.7722,34.5966,34.6802,33909.0
2019-11-19 09:50:00,41.5,41.65,41.25,41.25,42598.0,34.6969,34.8223,34.4879,34.4879,42598.0
2019-11-19 10:00:00,41.23,41.25,40.7,40.97,182685.0,34.4712,34.4879,34.0281,34.2538,182685.0
2019-11-19 10:10:00,40.98,41.15,40.95,41.04,24837.0,34.2622,34.4043,34.2371,34.3123,24837.0
2019-11-19 10:20:00,41.04,41.08,40.9,40.93,17614.0,34.3123,34.3458,34.1953,34.2204,17614.0
2019-11-19 10:30:00,40.91,40.93,40.78,40.8,24168.0,34.2036,34.2204,34.095,34.1117,24168.0
2019-11-19 10:40:00,40.8,40.83,40.71,40.77,37526.0,34.1117,34.1368,34.0364,34.0866,37526.0
2019-11-19 10:50:00,40.75,40.93,40.73,40.93,19046.0,34.0699,34.2204,34.0532,34.2204,19046.0
2019-11-19 11:00:00,40.92,41.07,40.92,41.0,24327.0,34.212,34.3374,34.212,34.2789,24327.0
2019-11-19 11:10:00,41.01,41.03,40.9,40.99,17097.0,34.2873,34.304,34.1953,34.2705,17097.0
2019-11-19 11:20:00,40.99,41.07,40.93,40.94,60485.0,34.2705,34.3374,34.2204,34.2287,60485.0
2019-11-19 11:30:00,40.94,41.04,40.83,41.02,21589.0,34.2287,34.3123,34.1368,34.2956,21589.0
2019-11-19 11:40:00,41.05,41.3,41.0,41.21,34321.0,34.3207,34.5297,34.2789,34.4545,34321.0
2019-11-19 11:50:00,41.23,41.33,41.14,41.31,21042.0,34.4712,34.5548,34.3959,34.5381,21042.0
2019-11-19 12:00:00,41.29,41.3,41.2,41.22,24210.0,34.5213,34.5297,34.4461,34.4628,24210.0
2019-11-19 12:10:00,41.22,41.3,41.21,41.3,24153.0,34.4628,34.5297,34.4545,34.5297,24153.0
2019-11-19 12:20:00,41.29,41.31,41.15,41.17,18068.0,34.5213,34.5381,34.4043,34.421,18068.0
2019-11-19 12:30:00,41.18,41.19,41.13,41.19,9409.0,34.4294,34.4377,34.3876,34.4377,9409.0
2019-11-19 12:40:00,41.17,41.17,41.0,41.01,20880.0,34.421,34.421,34.2789,34.2873,20880.0
2019-11-19 12:50:00,41.01,41.13,41.0,41.06,19205.0,34.2873,34.3876,34.2789,34.3291,19205.0
2019-11-19 13:00:00,41.05,41.09,41.02,41.05,14564.0,34.3207,34.3541,34.2956,34.3207,14564.0
2019-11-19 13:10:00,41.05,41.08,41.02,41.06,16800.0,34.3207,34.3458,34.2956,34.3291,16800.0
2019-11-19 13:20:00,41.06,41.07,40.96,40.97,40799.0,34.3291,34.3374,34.2454,34.2538,40799.0
2019-11-19 13:30:00,40.96,40.96,40.88,40.95,14054.0,34.2454,34.2454,34.1786,34.2371,14054.0
2019-11-19 13:40:00,40.95,41.01,40.93,40.98,17973.0,34.2371,34.2873,34.2204,34.2622,17973.0
2019-11-19 13:50:00,40.98,40.98,40.76,40.84,65195.0,34.2622,34.2622,34.0782,34.1451,65195.0
2019-11-19 14:00:00,40.85,40.85,40.67,40.68,13169.0,34.1535,34.1535,34.003,34.0113,13169.0
2019-11-19 14:10:00,40.69,40.71,40.52,40.52,20173.0,34.0197,34.0364,33.8776,33.8776,20173.0
2019-11-19 14:20:00,40.51,40.57,40.49,40.5,19957.0,33.8692,33.9194,33.8525,33.8609,19957.0
2019-11-19 14:30:00,40.5,40.54,40.5,40.5,15996.0,33.8609,33.8943,33.8609,33.8609,15996.0
2019-11-19 14:40:00,40.51,40.52,40.46,40.47,16764.0,33.8692,33.8776,33.8274,33.8358,16764.0
2019-11-19 14:50:00,40.47,40.48,40.41,40.41,18330.0,33.8358,33.8441,33.7856,33.7856,18330.0
2019-11-19 15:00:00,40.41,40.47,40.4,40.4,38200.0,33.7856,33.8358,33.7772,33.7772,38200.0
2019-11-19 15:10:00,40.41,40.41,40.27,40.3,31196.0,33.7856,33.7856,33.6686,33.6936,31196.0
2019-11-19 15:20:00,40.29,40.29,40.15,40.18,68512.0,33.6853,33.6853,33.5682,33.5933,68512.0
2019-11-19 15:30:00,40.18,40.26,40.15,40.21,128071.0,33.5933,33.6602,33.5682,33.6184,128071.0
2019-11-19 15:40:00,40.2,40.23,40.13,40.14,157449.0,33.61,33.6351,33.5515,33.5599,157449.0
2019-11-19 15:50:00,40.13,40.15,39.97,40.11,311300.0,33.5515,33.5682,33.4177,33.5348,311300.0
2019-11-20 09:30:00,39.99,40.06,39.67,39.96,43693.0,33.4345,33.493,33.1669,33.4094,43693.0
2019-11-20 09:40:00,39.96,40.04,39.78,39.87,36053.0,33.4094,33.4763,33.2589,33.3341,36053.0
2019-11-20 09:50:00,39.89,39.94,39.7,39.78,62783.0,33.3509,33.3927,33.192,33.2589,62783.0
2019-11-20 10:00:00,39.76,39.92,39.63,39.84,24397.0,33.2422,33.3759,33.1335,33.309,24397.0
2019-11-20 10:10:00,39.87,39.96,39.78,39.96,180217.0,33.3341,33.4094,33.2589,33.4094,180217.0
2019-11-20 10:20:00,39.94,40.18,39.9,40.14,143316.0,33.3927,33.5933,33.3592,33.5599,143316.0
2019-11-20 10:30:00,40.17,40.2,39.99,40.02,39675.0,33.585,33.61,33.4345,33.4595,39675.0
2019-11-20 10:40:00,40.02,40.12,39.87,40.0,88440.0,33.4595,33.5431,33.3341,33.4428,88440.0
2019-11-20 10:50:00,40.01,40.21,39.99,40.09,25423.0,33.4512,33.6184,33.4345,33.5181,25423.0
2019-11-20 11:00:00,40.11,40.2,40.04,40.09,33451.0,33.5348,33.61,33.4763,33.5181,33451.0
2019-11-20 11:10:00,40.09,40.09,39.97,39.99,14916.0,33.5181,33.5181,33.4177,33.4345,14916.0
2019-11-20 11:20:00,40.0,40.03,39.9,39.97,30776.0,33.4428,33.4679,33.3592,33.4177,30776.0
2019-11-20 11:30:00,39.96,39.99,39.91,39.97,14740.0,33.4094,33.4345,33.3676,33.4177,14740.0
2019-11-20 11:40:00,39.97,40.01,39.93,39.97,19233.0,33.4177,33.4512,33.3843,33.4177,19233.0
2019-11-20 11:50:00,39.96,39.96,39.88,39.93,13404.0,33.4094,33.4094,33.3425,33.3843,13404.0
2019-11-20 12:00:00,39.93,39.93,39.69,39.72,20717.0,33.3843,33.3843,33.1836,33.2087,20717.0
2019-11-20 12:10:00,39.72,39.79,39.69,39.74,11303.0,33.2087,33.2672,33.1836,33.2254,11303.0
2019-11-20 12:20:00,39.74,39.77,39.7,39.77,9144.0,33.2254,33.2505,33.192,33.2505,9144.0
2019-11-20 12:30:00,39.77,39.79,39.72,39.77,14302.0,33.2505,33.2672,33.2087,33.2505,14302.0
2019-11-20 12:40:00,39.77,39.77,39.69,39.69,18246.0,33.2505,33.2505,33.1836,33.1836,18246.0
2019-11-20 12:50:00,39.7,39.7,39.39,39.44,45438.0,33.192,33.192,32.9328,32.9746,45438.0
2019-11-20 13:00:00,39.44,39.45,39.25,39.26,30281.0,32.9746,32.983,32.8158,32.8241,30281.0
2019-11-20 13:10:00,39.25,39.36,39.22,39.34,28676.0,32.8158,32.9077,32.7907,32.891,28676.0
2019-11-20 13:20:00,39.34,39.64,39.34,39.48,35388.0,32.891,33.1418,32.891,33.0081,35388.0
2019-11-20 13:30:00,39.49,39.57,39.49,39.55,16096.0,33.0164,33.0833,33.0164,33.0666,16096.0
2019-11-20 13:40:00,39.55,39.63,39.54,39.59,21681.0,33.0666,33.1335,33.0582,33.1,21681.0
2019-11-20 13:50:00,39.6,39.7,39.58,39.61,32386.0,33.1084,33.192,33.0917,33.1168,32386.0
2019-11-20 14:00:00,39.61,39.76,39.6,39.68,26860.0,33.1168,33.2422,33.1084,33.1753,26860.0
2019-11-20 14:10:00,39.69,39.72,39.57,39.72,30284.0,33.1836,33.2087,33.0833,33.2087,30284.0
2019-11-20 14:20:00,39.73,39.85,39.72,39.84,25555.0,33.2171,33.3174,33.2087,33.309,25555.0
2019-11-20 14:30:00,39.83,39.95,39.82,39.94,30872.0,33.3007,33.401,33.2923,33.3927,30872.0
2019-11-20 14:40:00,39.95,39.99,39.92,39.97,28587.0,33.401,33.4345,33.3759,33.4177,28587.0
2019-11-20 14:50:00,39.98,40.15,39.97,40.13,42588.0,33.4261,33.5682,33.4177,33.5515,42588.0
2019-11-20 15:00:00,40.12,40.12,40.0,40.08,37633.0,33.5431,33.5431,33.4428,33.5097,37633.0
2019-11-20 15:10:00,40.08,40.16,40.01,40.01,26389.0,33.5097,33.5766,33.4512,33.4512,26389.0
2019-11-20 15:20:00,40.02,40.03,39.79,39.8,48198.0,33.4595,33.4679,33.2672,33.2756,48198.0
2019-11-20 15:30:00,39.8,39.81,39.74,39.77,45903.0,33.2756,33.284,33.2254,33.2505,45903.0
2019-11-20 15:40:00,39.77,39.88,39.76,39.84,61229.0,33.2505,33.3425,33.2422,33.309,61229.0
2019-11-20 15:50:00,39.84,39.93,39.76,39.77,181485.0,33.309,33.3843,33.2422,33.2505,181485.0
2019-11-21 09:30:00,39.83,40.08,39.54,40.01,35211.0,33.3007,33.5097,33.0582,33.4512,35211.0
2019-11-21 09:40:00,39.98,40.15,39.7,39.73,28527.0,33.4261,33.5682,33.192,33.2171,28527.0
2019-11-21 09:50:00,39.73,39.84,39.58,39.83,24519.0,33.2171,33.309,33.0917,33.3007,24519.0
2019-11-21 10:00:00,39.83,39.88,39.27,39.29,59704.0,33.3007,33.3425,32.8325,32.8492,59704.0
2019-11-21 10:10:00,39.3,39.4,39.16,39.39,64270.0,32.8576,32.9412,32.7405,32.9328,64270.0
2019-11-21 10:20:00,39.35,39.35,39.01,39.04,17277.0,32.8994,32.8994,32.6151,32.6402,17277.0
2019-11-21 10:30:00,39.06,39.33,39.06,39.17,42722.0,32.6569,32.8827,32.6569,32.7489,42722.0
2019-11-21 10:40:00,39.2,39.45,39.14,39.45,26496.0,32.774,32.983,32.7238,32.983,26496.0
2019-11-21 10:50:00,39.43,39.45,39.26,39.26,24885.0,32.9663,32.983,32.8241,32.8241,24885.0
2019-11-21 11:00:00,39.26,39.28,39.09,39.13,27204.0,32.8241,32.8408,32.682,32.7154,27204.0
2019-11-21 11:10:00,39.11,39.11,38.93,39.0,16837.0,32.6987,32.6987,32.5482,32.6067,16837.0
2019-11-21 11:20:00,39.0,39.11,39.0,39.05,27795.0,32.6067,32.6987,32.6067,32.6486,27795.0
2019-11-21 11:30:00,39.05,39.05,38.86,38.88,18356.0,32.6486,32.6486,32.4897,32.5064,18356.0
2019-11-21 11:40:00,38.89,39.08,38.87,39.08,21386.0,32.5148,32.6736,32.4981,32.6736,21386.0
2019-11-21 11:50:00,39.08,39.09,39.03,39.03,13925.0,32.6736,32.682,32.6318,32.6318,13925.0
2019-11-21 12:00:00,39.03,39.08,38.96,39.05,11912.0,32.6318,32.6736,32.5733,32.6486,11912.0
2019-11-21 12:10:00,39.07,39.13,39.02,39.1,7797.0,32.6653,32.7154,32.6235,32.6904,7797.0
2019-11-21 12:20:00,39.11,39.11,38.97,38.98,19501.0,32.6987,32.6987,32.5817,32.59,19501.0
2019-11-21 12:30:00,38.98,39.08,38.94,39.03,12797.0,32.59,32.6736,32.5566,32.6318,12797.0
2019-11-21 12:40:00,39.03,39.09,38.96,39.07,27693.0,32.6318,32.682,32.5733,32.6653,27693.0
2019-11-21 12:50:00,39.03,39.07,38.97,39.04,14192.0,32.6318,32.6653,32.5817,32.6402,14192.0
2019-11-21 13:00:00,39.05,39.11,39.05,39.05,9898.0,32.6486,32.6987,32.6486,32.6486,9898.0
2019-11-21 13:10:00,39.02,39.08,39.02,39.05,21780.0,32.6235,32.6736,32.6235,32.6486,21780.0
2019-11-21 13:20:00,39.07,39.08,39.03,39.05,29837.0,32.6653,32.6736,32.6318,32.6486,29837.0
2019-11-21 13:30:00,39.05,39.11,39.02,39.11,33087.0,32.6486,32.6987,32.6235,32.6987,33087.0
2019-11-21 13:40:00,39.12,39.14,39.09,39.11,18698.0,32.7071,32.7238,32.682,32.6987,18698.0
2019-11-21 13:50:00,39.11,39.11,39.03,39.05,33210.0,32.6987,32.6987,32.6318,32.6486,33210.0
2019-11-21 14:00:00,39.05,39.09,39.01,39.07,21308.0,32.6486,32.682,32.6151,32.6653,21308.0
2019-11-21 14:10:00,39.07,39.08,39.01,39.05,17641.0,32.6653,32.6736,32.6151,32.6486,17641.0
2019-11-21 14:20:00,39.05,39.09,39.04,39.07,10358.0,32.6486,32.682,32.6402,32.6653,10358.0
2019-11-21 14:30:00,39.07,39.08,38.99,38.99,15679.0,32.6653,32.6736,32.5984,32.5984,15679.0
2019-11-21 14:40:00,39.0,39.04,38.93,38.93,17686.0,32.6067,32.6402,32.5482,32.5482,17686.0
2019-11-21 14:50:00,38.93,38.97,38.89,38.96,18451.0,32.5482,32.5817,32.5148,32.5733,18451.0
2019-11-21 15:00:00,38.96,39.02,38.88,38.9,31814.0,32.5733,32.6235,32.5064,32.5231,31814.0
2019-11-21 15:10:00,38.9,39.0,38.88,38.92,31495.0,32.5231,32.6067,32.5064,32.5399,31495.0
2019-11-21 15:20:00,38.93,38.94,38.88,38.89,37875.0,32.5482,32.5566,32.5064,32.5148,37875.0
2019-11-21 15:30:00,38.89,38.89,38.81,38.83,53784.0,32.5148,32.5148,32.4479,32.4646,53784.0
2019-11-21 15:40:00,38.83,38.93,38.82,38.93,70556.0,32.4646,32.5482,32.4563,32.5482,70556.0
2019-11-21 15:50:00,38.92,39.02,38.85,38.9,212873.0,32.5399,32.6235,32.4813,32.5231,212873.0
2019-11-22 09:30:00,39.25,40.1,39.25,39.98,135609.0,32.8158,33.5264,32.8158,33.4261,135609.0
2019-11-22 09:40:00,39.95,39.99,39.49,39.68,95025.0,33.401,33.4345,33.0164,33.1753,95025.0
2019-11-22 09:50:00,39.64,39.84,39.64,39.75,133833.0,33.1418,33.309,33.1418,33.2338,133833.0
2019-11-22 10:00:00,39.76,39.76,39.5,39.55,51903.0,33.2422,33.2422,33.0248,33.0666,51903.0
2019-11-22 10:10:00,39.55,39.62,39.47,39.55,65689.0,33.0666,33.1251,32.9997,33.0666,65689.0
2019-11-22 10:20:00,39.54,39.62,39.53,39.54,37336.0,33.0582,33.1251,33.0499,33.0582,37336.0
2019-11-22 10:30:00,39.53,39.65,39.49,39.6,38595.0,33.0499,33.1502,33.0164,33.1084,38595.0
2019-11-22 10:40:00,39.62,39.68,39.45,39.47,41485.0,33.1251,33.1753,32.983,32.9997,41485.0
2019-11-22 10:50:00,39.45,39.47,39.31,39.38,35719.0,32.983,32.9997,32.8659,32.9245,35719.0
2019-11-22 11:00:00,39.39,39.45,39.35,39.35,37255.0,32.9328,32.983,32.8994,32.8994,37255.0
2019-11-22 11:10:00,39.36,39.44,39.27,39.29,40782.0,32.9077,32.9746,32.8325,32.8492,40782.0
2019-11-22 11:20:00,39.28,39.54,39.27,39.54,39209.0,32.8408,33.0582,32.8325,33.0582,39209.0
2019-11-22 11:30:00,39.54,39.61,39.3,39.38,34810.0,33.0582,33.1168,32.8576,32.9245,34810.0
2019-11-22 11:40:00,39.38,39.49,39.37,39.42,22531.0,32.9245,33.0164,32.9161,32.9579,22531.0
2019-11-22 11:50:00,39.41,39.41,39.24,39.31,30795.0,32.9495,32.9495,32.8074,32.8659,30795.0
2019-11-22 12:00:00,39.31,39.44,39.29,39.43,33269.0,32.8659,32.9746,32.8492,32.9663,33269.0
2019-11-22 12:10:00,39.43,39.5,39.36,39.36,22463.0,32.9663,33.0248,32.9077,32.9077,22463.0
2019-11-22 12:20:00,39.33,39.33,39.28,39.33,20673.0,32.8827,32.8827,32.8408,32.8827,20673.0
2019-11-22 12:30:00,39.32,39.33,39.23,39.23,31095.0,32.8743,32.8827,32.799,32.799,31095.0
2019-11-22 12:40:00,39.24,39.37,39.22,39.33,38248.0,32.8074,32.9161,32.7907,32.8827,38248.0
2019-11-22 12:50:00,39.32,39.34,39.26,39.31,18596.0,32.8743,32.891,32.8241,32.8659,18596.0
2019-11-22 13:00:00,39.31,39.4,39.31,39.35,43222.0,32.8659,32.9412,32.8659,32.8994,43222.0
2019-11-22 13:10:00,39.35,39.36,39.25,39.27,20167.0,32.8994,32.9077,32.8158,32.8325,20167.0
2019-11-22 13:20:00,39.28,39.32,39.23,39.23,22243.0,32.8408,32.8743,32.799,32.799,22243.0
2019-11-22 13:30:00,39.23,39.4,39.22,39.37,30390.0,32.799,32.9412,32.7907,32.9161,30390.0
2019-11-22 13:40:00,39.36,39.38,39.26,39.28,27672.0,32.9077,32.9245,32.8241,32.8408,27672.0
2019-11-22 13:50:00,39.28,39.36,39.26,39.3,25556.0,32.8408,32.9077,32.8241,32.8576,25556.0
2019-11-22 14:00:00,39.29,39.31,39.2,39.24,20598.0,32.8492,32.8659,32.774,32.8074,20598.0
2019-11-22 14:10:00,39.25,39.3,39.24,39.27,21378.0,32.8158,32.8576,32.8074,32.8325,21378.0
2019-11-22 14:20:00,39.28,39.28,39.22,39.27,26736.0,32.8408,32.8408,32.7907,32.8325,26736.0
2019-11-22 14:30:00,39.27,39.34,39.27,39.33,28374.0,32.8325,32.891,32.8325,32.8827,28374.0
2019-11-22 14:40:00,39.33,39.36,39.3,39.3,28293.0,32.8827,32.9077,32.8576,32.8576,28293.0
2019-11-22 14:50:00,39.29,39.37,39.28,39.3,47217.0,32.8492,32.9161,32.8408,32.8576,47217.0
2019-11-22 15:00:00,39.3,39.4,39.27,39.4,26466.0,32.8576,32.9412,32.8325,32.9412,26466.0
2019-11-22 15:10:00,39.4,39.44,39.38,39.4,26224.0,32.9412,32.9746,32.9245,32.9412,26224.0
2019-11-22 15:20:00,39.4,39.46,39.39,39.42,32779.0,32.9412,32.9913,32.9328,32.9579,32779.0
2019-11-22 15:30:00,39.41,39.43,39.38,39.41,54465.0,32.9495,32.9663,32.9245,32.9495,54465.0
2019-11-22 15:40:00,39.41,39.42,39.37,39.4,58274.0,32.9495,32.9579,32.9161,32.9412,58274.0
2019-11-22 15:50:00,39.39,39.48,39.38,39.41,240498.0,32.9328,33.0081,32.9245,32.9495,240498.0
2019-11-25 09:30:00,40.41,40.41,39.74,40.03,199942.0,33.7856,33.7856,33.2254,33.4679,199942.0
2019-11-25 09:40:00,40.09,40.15,39.91,39.94,66896.0,33.5181,33.5682,33.3676,33.3927,66896.0
2019-11-25 09:50:00,39.9,40.05,39.85,39.97,140708.0,33.3592,33.4846,33.3174,33.4177,140708.0
2019-11-25 10:00:00,40.0,40.41,39.93,39.95,283463.0,33.4428,33.7856,33.3843,33.401,283463.0
2019-11-25 10:10:00,39.96,40.18,39.93,40.15,50826.0,33.4094,33.5933,33.3843,33.5682,50826.0
2019-11-25 10:20:00,40.16,40.34,40.16,40.32,56626.0,33.5766,33.7271,33.5766,33.7104,56626.0
2019-11-25 10:30:00,40.34,40.42,40.27,40.34,194809.0,33.7271,33.794,33.6686,33.7271,194809.0
2019-11-25 10:40:00,40.34,40.41,40.25,40.28,61224.0,33.7271,33.7856,33.6518,33.6769,61224.0
2019-11-25 10:50:00,40.29,40.3,40.03,40.04,48032.0,33.6853,33.6936,33.4679,33.4763,48032.0
2019-11-25 11:00:00,40.06,40.18,39.8,39.85,131936.0,33.493,33.5933,33.2756,33.3174,131936.0
2019-11-25 11:10:00,39.84,39.89,39.67,39.75,107593.0,33.309,33.3509,33.1669,33.2338,107593.0
2019-11-25 11:20:00,39.74,39.92,39.62,39.77,218829.0,33.2254,33.3759,33.1251,33.2505,218829.0
2019-11-25 11:30:00,39.78,39.78,39.51,39.52,122246.0,33.2589,33.2589,33.0331,33.0415,122246.0
2019-11-25 11:40:00,39.52,39.61,39.45,39.61,115885.0,33.0415,33.1168,32.983,33.1168,115885.0
2019-11-25 11:50:00,39.61,39.8,39.59,39.59,120634.0,33.1168,33.2756,33.1,33.1,120634.0
2019-11-25 12:00:00,39.59,39.65,39.37,39.54,125639.0,33.1,33.1502,32.9161,33.0582,125639.0
2019-11-25 12:10:00,39.53,39.54,39.33,39.33,60768.0,33.0499,33.0582,32.8827,32.8827,60768.0
2019-11-25 12:20:00,39.31,39.41,39.08,39.14,113493.0,32.8659,32.9495,32.6736,32.7238,113493.0
2019-11-25 12:30:00,39.13,39.4,39.06,39.33,97925.0,32.7154,32.9412,32.6569,32.8827,97925.0
2019-11-25 12:40:00,39.33,39.38,39.2,39.23,44321.0,32.8827,32.9245,32.774,32.799,44321.0
2019-11-25 12:50:00,39.22,39.29,39.16,39.29,91670.0,32.7907,32.8492,32.7405,32.8492,91670.0
2019-11-25 13:00:00,39.29,39.5,39.27,39.46,65879.0,32.8492,33.0248,32.8325,32.9913,65879.0
2019-11-25 13:10:00,39.45,39.5,39.37,39.38,25771.0,32.983,33.0248,32.9161,32.9245,25771.0
2019-11-25 13:20:00,39.39,39.4,39.23,39.36,36032.0,32.9328,32.9412,32.799,32.9077,36032.0
2019-11-25 13:30:00,39.37,39.79,39.31,39.39,109619.0,32.9161,33.2672,32.8659,32.9328,109619.0
2019-11-25 13:40:00,39.39,39.4,39.29,39.32,42142.0,32.9328,32.9412,32.8492,32.8743,42142.0
2019-11-25 13:50:00,39.32,39.41,39.3,39.32,51429.0,32.8743,32.9495,32.8576,32.8743,51429.0
2019-11-25 14:00:00,39.33,39.5,39.32,39.49,57224.0,32.8827,33.0248,32.8743,33.0164,57224.0
2019-11-25 14:10:00,39.49,39.49,39.39,39.43,45238.0,33.0164,33.0164,32.9328,32.9663,45238.0
2019-11-25 14:20:00,39.43,39.55,39.41,39.41,91865.0,32.9663,33.0666,32.9495,32.9495,91865.0
2019-11-25 14:30:00,39.4,39.43,39.29,39.3,61018.0,32.9412,32.9663,32.8492,32.8576,61018.0
2019-11-25 14:40:00,39.31,39.41,39.25,39.41,43849.0,32.8659,32.9495,32.8158,32.9495,43849.0
2019-11-25 14:50:00,39.41,39.52,39.38,39.49,99969.0,32.9495,33.0415,32.9245,33.0164,99969.0
2019-11-25 15:00:00,39.49,39.49,39.32,39.41,44809.0,33.0164,33.0164,32.8743,32.9495,44809.0
2019-11-25 15:10:00,39.41,39.43,39.32,39.39,44672.0,32.9495,32.9663,32.8743,32.9328,44672.0
2019-11-25 15:20:00,39.39,39.5,39.34,39.47,99562.0,32.9328,33.0248,32.891,32.9997,99562.0
2019-11-25 15:30:00,39.47,39.49,39.28,39.29,125996.0,32.9997,33.0164,32.8408,32.8492,125996.0
2019-11-25 15:40:00,39.29,39.47,39.24,39.39,189757.0,32.8492,32.9997,32.8074,32.9328,189757.0
2019-11-25 15:50:00,39.38,39.52,39.37,39.43,374371.0,32.9245,33.0415,32.9161,32.9663,374371.0
2019-11-26 09:30:00,43.91,44.6,43.53,44.26,1851367.0,36.7119,37.2887,36.3941,37.0045,1851367.0
2019-11-26 09:40:00,44.3,45.67,44.24,45.43,1460889.0,37.0379,38.1833,36.9878,37.9827,1460889.0
2019-11-26 09:50:00,45.46,46.15,45.41,45.71,860731.0,38.0078,38.5847,37.966,38.2168,860731.0
2019-11-26 10:00:00,45.73,46.31,45.71,46.2,651531.0,38.2335,38.7184,38.2168,38.6265,651531.0
2019-11-26 10:10:00,46.23,46.45,46.05,46.26,494161.0,38.6515,38.8355,38.501,38.6766,494161.0
2019-11-26 10:20:00,46.25,46.37,46.08,46.12,357099.0,38.6683,38.7686,38.5261,38.5596,357099.0
2019-11-26 10:30:00,46.11,46.52,46.02,46.48,418676.0,38.5512,38.894,38.476,38.8606,418676.0
2019-11-26 10:40:00,46.48,46.9,46.4,46.84,443082.0,38.8606,39.2117,38.7937,39.1615,443082.0
2019-11-26 10:50:00,46.85,47.2,46.85,47.17,594457.0,39.1699,39.4625,39.1699,39.4374,594457.0
2019-11-26 11:00:00,47.17,47.61,47.16,47.54,575942.0,39.4374,39.8053,39.4291,39.7468,575942.0
2019-11-26 11:10:00,47.51,47.79,47.27,47.43,565187.0,39.7217,39.9558,39.5211,39.6548,565187.0
2019-11-26 11:20:00,47.42,47.59,47.33,47.43,296573.0,39.6465,39.7886,39.5712,39.6548,296573.0
2019-11-26 11:30:00,47.43,47.63,47.42,47.55,219886.0,39.6548,39.822,39.6465,39.7552,219886.0
2019-11-26 11:40:00,47.52,47.58,47.2,47.51,316652.0,39.7301,39.7802,39.4625,39.7217,316652.0
2019-11-26 11:50:00,47.51,47.72,47.51,47.55,246076.0,39.7217,39.8973,39.7217,39.7552,246076.0
2019-11-26 12:00:00,47.55,47.65,47.42,47.5,199308.0,39.7552,39.8388,39.6465,39.7133,199308.0
2019-11-26 12:10:00,47.5,47.69,47.32,47.4,331265.0,39.7133,39.8722,39.5629,39.6297,331265.0
2019-11-26 12:20:00,47.4,47.44,47.06,47.09,466854.0,39.6297,39.6632,39.3455,39.3706,466854.0
2019-11-26 12:30:00,47.09,47.3,46.99,47.1,285488.0,39.3706,39.5461,39.287,39.3789,285488.0
2019-11-26 12:40:00,47.1,47.16,46.88,47.03,216046.0,39.3789,39.4291,39.195,39.3204,216046.0
2019-11-26 12:50:00,47.03,47.15,46.93,47.07,153091.0,39.3204,39.4207,39.2368,39.3538,153091.0
2019-11-26 13:00:00,47.07,47.07,46.82,46.83,123312.0,39.3538,39.3538,39.1448,39.1532,123312.0
2019-11-26 13:10:00,46.83,46.89,46.62,46.77,240607.0,39.1532,39.2033,38.9776,39.103,240607.0
2019-11-26 13:20:00,46.78,47.15,46.74,46.88,211285.0,39.1114,39.4207,39.0779,39.195,211285.0
2019-11-26 13:30:00,46.86,47.15,46.7,46.82,324721.0,39.1783,39.4207,39.0445,39.1448,324721.0
2019-11-26 13:40:00,46.82,46.9,46.72,46.76,127472.0,39.1448,39.2117,39.0612,39.0947,127472.0
2019-11-26 13:50:00,46.77,46.87,46.54,46.8,225957.0,39.103,39.1866,38.9107,39.1281,225957.0
2019-11-26 14:00:00,46.8,47.03,46.56,46.63,225465.0,39.1281,39.3204,38.9274,38.986,225465.0
2019-11-26 14:10:00,46.65,46.65,46.41,46.46,219001.0,39.0027,39.0027,38.802,38.8438,219001.0
2019-11-26 14:20:00,46.43,46.61,46.34,46.38,216799.0,38.8188,38.9692,38.7435,38.7769,216799.0
2019-11-26 14:30:00,46.36,46.48,46.21,46.38,197046.0,38.7602,38.8606,38.6348,38.7769,197046.0
2019-11-26 14:40:00,46.38,46.4,46.02,46.06,310583.0,38.7769,38.7937,38.476,38.5094,310583.0
2019-11-26 14:50:00,46.06,46.33,46.02,46.18,292280.0,38.5094,38.7351,38.476,38.6097,292280.0
2019-11-26 15:00:00,46.16,46.55,46.12,46.48,282810.0,38.593,38.9191,38.5596,38.8606,282810.0
2019-11-26 15:10:00,46.47,46.68,46.35,46.64,298594.0,38.8522,39.0278,38.7519,38.9943,298594.0
2019-11-26 15:20:00,46.64,46.65,46.31,46.35,299746.0,38.9943,39.0027,38.7184,38.7519,299746.0
2019-11-26 15:30:00,46.38,46.45,46.14,46.41,345516.0,38.7769,38.8355,38.5763,38.802,345516.0
2019-11-26 15:40:00,46.41,46.58,46.33,46.38,375581.0,38.802,38.9442,38.7351,38.7769,375581.0
2019-11-26 15:50:00,46.37,46.89,46.34,46.77,712605.0,38.7686,39.2033,38.7435,39.103,712605.0
2019-11-27 09:30:00,47.24,47.29,45.75,45.94,740284.0,39.496,39.5378,38.2502,38.4091,740284.0
2019-11-27 09:40:00,45.9,46.69,45.75,46.66,412834.0,38.3756,39.0361,38.2502,39.011,412834.0
2019-11-27 09:50:00,46.68,46.68,46.13,46.2,180348.0,39.0278,39.0278,38.5679,38.6265,180348.0
2019-11-27 10:00:00,46.18,46.2,45.95,45.96,154247.0,38.6097,38.6265,38.4174,38.4258,154247.0
2019-11-27 10:10:00,45.96,46.42,45.96,46.29,213880.0,38.4258,38.8104,38.4258,38.7017,213880.0
2019-11-27 10:20:00,46.26,46.31,45.93,46.2,102754.0,38.6766,38.7184,38.4007,38.6265,102754.0
2019-11-27 10:30:00,46.22,46.27,45.92,46.14,158096.0,38.6432,38.685,38.3924,38.5763,158096.0
2019-11-27 10:40:00,46.15,46.15,45.88,45.94,111081.0,38.5847,38.5847,38.3589,38.4091,111081.0
2019-11-27 10:50:00,45.93,46.09,45.92,45.94,71924.0,38.4007,38.5345,38.3924,38.4091,71924.0
2019-11-27 11:00:00,45.93,46.1,45.91,46.08,72740.0,38.4007,38.5428,38.384,38.5261,72740.0
2019-11-27 11:10:00,46.09,46.14,46.02,46.1,43369.0,38.5345,38.5763,38.476,38.5428,43369.0
2019-11-27 11:20:00,46.1,46.25,46.08,46.1,60405.0,38.5428,38.6683,38.5261,38.5428,60405.0
2019-11-27 11:30:00,46.1,46.22,46.07,46.18,45050.0,38.5428,38.6432,38.5178,38.6097,45050.0
2019-11-27 11:40:00,46.19,46.19,46.07,46.1,61344.0,38.6181,38.6181,38.5178,38.5428,61344.0
2019-11-27 11:50:00,46.09,46.09,45.81,45.96,91458.0,38.5345,38.5345,38.3004,38.4258,91458.0
2019-11-27 12:00:00,45.99,46.11,45.95,45.97,78236.0,38.4509,38.5512,38.4174,38.4342,78236.0
2019-11-27 12:10:00,45.97,46.11,45.96,46.03,45957.0,38.4342,38.5512,38.4258,38.4843,45957.0
2019-11-27 12:20:00,46.04,46.14,46.04,46.11,39442.0,38.4927,38.5763,38.4927,38.5512,39442.0
2019-11-27 12:30:00,46.1,46.1,45.95,45.98,28563.0,38.5428,38.5428,38.4174,38.4425,28563.0
2019-11-27 12:40:00,45.98,46.1,45.96,46.1,28057.0,38.4425,38.5428,38.4258,38.5428,28057.0
2019-11-27 12:50:00,46.12,46.12,46.03,46.05,27838.0,38.5596,38.5596,38.4843,38.501,27838.0
2019-11-27 13:00:00,46.05,46.14,46.04,46.06,35126.0,38.501,38.5763,38.4927,38.5094,35126.0
2019-11-27 13:10:00,46.07,46.27,46.02,46.21,52337.0,38.5178,38.685,38.476,38.6348,52337.0
2019-11-27 13:20:00,46.21,46.4,46.19,46.29,59247.0,38.6348,38.7937,38.6181,38.7017,59247.0
2019-11-27 13:30:00,46.29,46.3,46.21,46.21,49665.0,38.7017,38.7101,38.6348,38.6348,49665.0
2019-11-27 13:40:00,46.2,46.24,46.15,46.24,36515.0,38.6265,38.6599,38.5847,38.6599,36515.0
2019-11-27 13:50:00,46.24,46.24,46.13,46.15,34021.0,38.6599,38.6599,38.5679,38.5847,34021.0
2019-11-27 14:00:00,46.15,46.2,46.02,46.04,50843.0,38.5847,38.6265,38.476,38.4927,50843.0
2019-11-27 14:10:00,46.05,46.1,45.85,45.88,120229.0,38.501,38.5428,38.3338,38.3589,120229.0
2019-11-27 14:20:00,45.88,46.08,45.84,45.97,98613.0,38.3589,38.5261,38.3255,38.4342,98613.0
2019-11-27 14:30:00,45.97,46.07,45.89,46.02,68169.0,38.4342,38.5178,38.3673,38.476,68169.0
2019-11-27 14:40:00,46.03,46.03,45.95,46.01,40697.0,38.4843,38.4843,38.4174,38.4676,40697.0
2019-11-27 14:50:00,46.01,46.05,45.99,46.01,42507.0,38.4676,38.501,38.4509,38.4676,42507.0
2019-11-27 15:00:00,46.01,46.12,45.97,46.11,73959.0,38.4676,38.5596,38.4342,38.5512,73959.0
2019-11-27 15:10:00,46.1,46.1,46.0,46.04,45496.0,38.5428,38.5428,38.4592,38.4927,45496.0
2019-11-27 15:20:00,46.03,46.04,45.9,45.95,88759.0,38.4843,38.4927,38.3756,38.4174,88759.0
2019-11-27 15:30:00,45.95,45.98,45.84,45.84,92546.0,38.4174,38.4425,38.3255,38.3255,92546.0
2019-11-27 15:40:00,45.84,45.9,45.84,45.87,155193.0,38.3255,38.3756,38.3255,38.3506,155193.0
2019-11-27 15:50:00,45.87,46.02,45.85,45.88,381515.0,38.3506,38.476,38.3338,38.3589,381515.0
2019-11-29 09:30:00,45.57,45.72,45.17,45.29,141499.0,38.0997,38.2251,37.7653,37.8656,141499.0
2019-11-29 09:40:00,45.27,45.88,45.15,45.73,133555.0,37.8489,38.3589,37.7486,38.2335,133555.0
2019-11-29 09:50:00,45.71,45.71,45.38,45.41,108965.0,38.2168,38.2168,37.9409,37.966,108965.0
2019-11-29 10:00:00,45.41,45.51,45.4,45.42,90915.0,37.966,38.0496,37.9576,37.9743,90915.0
2019-11-29 10:10:00,45.42,45.81,45.4,45.79,62761.0,37.9743,38.3004,37.9576,38.2837,62761.0
2019-11-29 10:20:00,45.79,45.89,45.71,45.84,161547.0,38.2837,38.3673,38.2168,38.3255,161547.0
2019-11-29 10:30:00,45.83,45.96,45.73,45.96,79122.0,38.3171,38.4258,38.2335,38.4258,79122.0
2019-11-29 10:40:00,45.96,46.13,45.91,45.99,63703.0,38.4258,38.5679,38.384,38.4509,63703.0
2019-11-29 10:50:00,46.01,46.12,45.95,46.09,48927.0,38.4676,38.5596,38.4174,38.5345,48927.0
2019-11-29 11:00:00,46.1,46.15,46.0,46.12,42537.0,38.5428,38.5847,38.4592,38.5596,42537.0
2019-11-29 11:10:00,46.13,46.15,45.98,46.03,38695.0,38.5679,38.5847,38.4425,38.4843,38695.0
2019-11-29 11:20:00,46.03,46.18,45.98,46.17,30442.0,38.4843,38.6097,38.4425,38.6014,30442.0
2019-11-29 11:30:00,46.18,46.29,46.16,46.18,49980.0,38.6097,38.7017,38.593,38.6097,49980.0
2019-11-29 11:40:00,46.16,46.16,46.02,46.09,27324.0,38.593,38.593,38.476,38.5345,27324.0
2019-11-29 11:50:00,46.09,46.24,46.08,46.22,30668.0,38.5345,38.6599,38.5261,38.6432,30668.0
2019-11-29 12:00:00,46.23,46.28,46.21,46.27,31628.0,38.6515,38.6933,38.6348,38.685,31628.0
2019-11-29 12:10:00,46.27,46.35,46.2,46.21,31173.0,38.685,38.7519,38.6265,38.6348,31173.0
2019-11-29 12:20:00,46.21,46.31,46.17,46.2,32246.0,38.6348,38.7184,38.6014,38.6265,32246.0
2019-11-29 12:30:00,46.19,46.21,45.95,45.95,43323.0,38.6181,38.6348,38.4174,38.4174,43323.0
2019-11-29 12:40:00,45.93,45.96,45.85,45.88,55686.0,38.4007,38.4258,38.3338,38.3589,55686.0
2019-11-29 12:50:00,45.85,45.98,45.78,45.86,110941.0,38.3338,38.4425,38.2753,38.3422,110941.0
2019-12-02 09:30:00,45.85,46.21,45.32,45.35,124328.0,38.3338,38.6348,37.8907,37.9158,124328.0
2019-12-02 09:40:00,45.35,45.73,45.31,45.47,110803.0,37.9158,38.2335,37.8824,38.0161,110803.0
2019-12-02 09:50:00,45.44,45.47,45.2,45.37,98205.0,37.991,38.0161,37.7904,37.9325,98205.0
2019-12-02 10:00:00,45.34,45.48,44.71,44.76,193019.0,37.9074,38.0245,37.3807,37.4225,193019.0
2019-12-02 10:10:00,44.76,44.99,44.64,44.93,78305.0,37.4225,37.6148,37.3222,37.5646,78305.0
2019-12-02 10:20:00,44.93,45.28,44.93,45.25,64049.0,37.5646,37.8573,37.5646,37.8322,64049.0
2019-12-02 10:30:00,45.23,45.3,45.08,45.21,91332.0,37.8155,37.874,37.6901,37.7987,91332.0
2019-12-02 10:40:00,45.2,45.26,45.03,45.05,31735.0,37.7904,37.8405,37.6483,37.665,31735.0
2019-12-02 10:50:00,45.05,45.15,44.96,45.15,20156.0,37.665,37.7486,37.5897,37.7486,20156.0
2019-12-02 11:00:00,45.12,45.17,45.04,45.12,31841.0,37.7235,37.7653,37.6566,37.7235,31841.0
2019-12-02 11:10:00,45.11,45.49,45.09,45.48,53656.0,37.7151,38.0328,37.6984,38.0245,53656.0
2019-12-02 11:20:00,45.49,45.5,45.33,45.36,34109.0,38.0328,38.0412,37.8991,37.9242,34109.0
2019-12-02 11:30:00,45.35,45.43,45.27,45.42,33028.0,37.9158,37.9827,37.8489,37.9743,33028.0
2019-12-02 11:40:00,45.42,45.65,45.39,45.62,43031.0,37.9743,38.1666,37.9492,38.1415,43031.0
2019-12-02 11:50:00,45.62,45.8,45.61,45.78,35727.0,38.1415,38.292,38.1332,38.2753,35727.0
2019-12-02 12:00:00,45.77,45.91,45.77,45.87,46901.0,38.2669,38.384,38.2669,38.3506,46901.0
2019-12-02 12:10:00,45.87,45.94,45.86,45.93,42254.0,38.3506,38.4091,38.3422,38.4007,42254.0
2019-12-02 12:20:00,45.93,45.96,45.79,45.9,39415.0,38.4007,38.4258,38.2837,38.3756,39415.0
2019-12-02 12:30:00,45.91,46.0,45.82,46.0,32607.0,38.384,38.4592,38.3087,38.4592,32607.0
2019-12-02 12:40:00,45.99,46.06,45.91,46.01,41001.0,38.4509,38.5094,38.384,38.4676,41001.0
2019-12-02 12:50:00,46.02,46.02,45.93,45.98,16629.0,38.476,38.476,38.4007,38.4425,16629.0
2019-12-02 13:00:00,45.97,45.99,45.71,45.74,25209.0,38.4342,38.4509,38.2168,38.2419,25209.0
2019-12-02 13:10:00,45.77,45.82,45.68,45.8,17998.0,38.2669,38.3087,38.1917,38.292,17998.0
2019-12-02 13:20:00,45.8,45.81,45.72,45.76,15660.0,38.292,38.3004,38.2251,38.2586,15660.0
2019-12-02 13:30:00,45.76,45.99,45.76,45.96,27725.0,38.2586,38.4509,38.2586,38.4258,27725.0
2019-12-02 13:40:00,45.97,46.15,45.95,46.05,48730.0,38.4342,38.5847,38.4174,38.501,48730.0
2019-12-02 13:50:00,46.05,46.12,46.02,46.11,31369.0,38.501,38.5596,38.476,38.5512,31369.0
2019-12-02 14:00:00,46.11,46.26,46.07,46.19,47097.0,38.5512,38.6766,38.5178,38.6181,47097.0
2019-12-02 14:10:00,46.19,46.31,46.17,46.29,47816.0,38.6181,38.7184,38.6014,38.7017,47816.0
2019-12-02 14:20:00,46.29,46.43,46.25,46.42,47048.0,38.7017,38.8188,38.6683,38.8104,47048.0
2019-12-02 14:30:00,46.41,46.45,46.28,46.28,63113.0,38.802,38.8355,38.6933,38.6933,63113.0
2019-12-02 14:40:00,46.26,46.36,46.19,46.33,48158.0,38.6766,38.7602,38.6181,38.7351,48158.0
2019-12-02 14:50:00,46.33,46.4,46.32,46.4,40620.0,38.7351,38.7937,38.7268,38.7937,40620.0
2019-12-02 15:00:00,46.39,46.39,46.11,46.17,51312.0,38.7853,38.7853,38.5512,38.6014,51312.0
2019-12-02 15:10:00,46.17,46.24,46.06,46.23,53576.0,38.6014,38.6599,38.5094,38.6515,53576.0
2019-12-02 15:20:00,46.23,46.3,46.16,46.16,67004.0,38.6515,38.7101,38.593,38.593,67004.0
2019-12-02 15:30:00,46.16,46.22,46.05,46.05,70050.0,38.593,38.6432,38.501,38.501,70050.0
2019-12-02 15:40:00,46.05,46.22,46.05,46.15,76758.0,38.501,38.6432,38.501,38.5847,76758.0
2019-12-02 15:50:00,46.14,46.26,46.11,46.11,236264.0,38.5763,38.6766,38.5512,38.5512,236264.0
2019-12-03 09:30:00,45.16,45.38,44.88,45.09,171792.0,37.7569,37.9409,37.5228,37.6984,171792.0
2019-12-03 09:40:00,45.08,45.39,45.0,45.15,65144.0,37.6901,37.9492,37.6232,37.7486,65144.0
2019-12-03 09:50:00,45.15,45.15,44.87,44.99,72865.0,37.7486,37.7486,37.5145,37.6148,72865.0
2019-12-03 10:00:00,44.98,45.06,44.73,44.93,169852.0,37.6064,37.6733,37.3974,37.5646,169852.0
2019-12-03 10:10:00,44.93,45.13,44.87,45.11,161474.0,37.5646,37.7319,37.5145,37.7151,161474.0
2019-12-03 10:20:00,45.1,45.14,44.9,45.02,49706.0,37.7068,37.7402,37.5396,37.6399,49706.0
2019-12-03 10:30:00,45.02,45.12,44.93,45.07,78315.0,37.6399,37.7235,37.5646,37.6817,78315.0
2019-12-03 10:40:00,45.08,45.14,44.9,45.01,104986.0,37.6901,37.7402,37.5396,37.6315,104986.0
2019-12-03 10:50:00,45.01,45.19,44.96,45.09,62653.0,37.6315,37.782,37.5897,37.6984,62653.0
2019-12-03 11:00:00,45.11,45.16,45.01,45.05,299915.0,37.7151,37.7569,37.6315,37.665,299915.0
2019-12-03 11:10:00,45.05,45.09,44.91,45.05,52099.0,37.665,37.6984,37.5479,37.665,52099.0
2019-12-03 11:20:00,45.04,45.24,45.01,45.12,25932.0,37.6566,37.8238,37.6315,37.7235,25932.0
2019-12-03 11:30:00,45.12,45.18,45.1,45.17,23940.0,37.7235,37.7737,37.7068,37.7653,23940.0
2019-12-03 11:40:00,45.18,45.23,45.07,45.09,25233.0,37.7737,37.8155,37.6817,37.6984,25233.0
2019-12-03 11:50:00,45.08,45.22,45.01,45.21,47266.0,37.6901,37.8071,37.6315,37.7987,47266.0
2019-12-03 12:00:00,45.21,45.34,45.2,45.24,47655.0,37.7987,37.9074,37.7904,37.8238,47655.0
2019-12-03 12:10:00,45.24,45.36,45.12,45.18,46011.0,37.8238,37.9242,37.7235,37.7737,46011.0
2019-12-03 12:20:00,45.17,45.44,45.13,45.4,42130.0,37.7653,37.991,37.7319,37.9576,42130.0
2019-12-03 12:30:00,45.42,45.43,45.31,45.38,33433.0,37.9743,37.9827,37.8824,37.9409,33433.0
2019-12-03 12:40:00,45.38,45.38,45.2,45.29,62699.0,37.9409,37.9409,37.7904,37.8656,62699.0
2019-12-03 12:50:00,45.29,45.32,45.23,45.27,20973.0,37.8656,37.8907,37.8155,37.8489,20973.0
2019-12-03 13:00:00,45.27,45.4,45.2,45.26,82813.0,37.8489,37.9576,37.7904,37.8405,82813.0
2019-12-03 13:10:00,45.26,45.36,45.19,45.31,107226.0,37.8405,37.9242,37.782,37.8824,107226.0
2019-12-03 13:20:00,45.3,45.5,45.3,45.49,36643.0,37.874,38.0412,37.874,38.0328,36643.0
2019-12-03 13:30:00,45.48,45.61,45.46,45.59,34714.0,38.0245,38.1332,38.0078,38.1165,34714.0
2019-12-03 13:40:00,45.59,45.75,45.58,45.71,71100.0,38.1165,38.2502,38.1081,38.2168,71100.0
2019-12-03 13:50:00,45.71,45.82,45.7,45.78,72798.0,38.2168,38.3087,38.2084,38.2753,72798.0
2019-12-03 14:00:00,45.76,45.77,45.44,45.55,58882.0,38.2586,38.2669,37.991,38.083,58882.0
2019-12-03 14:10:00,45.55,45.61,45.5,45.59,32648.0,38.083,38.1332,38.0412,38.1165,32648.0
2019-12-03 14:20:00,45.6,45.61,45.5,45.57,42019.0,38.1248,38.1332,38.0412,38.0997,42019.0
2019-12-03 14:30:00,45.57,45.74,45.54,45.67,81424.0,38.0997,38.2419,38.0746,38.1833,81424.0
2019-12-03 14:40:00,45.66,45.67,45.56,45.62,33399.0,38.175,38.1833,38.0914,38.1415,33399.0
2019-12-03 14:50:00,45.62,45.69,45.57,45.63,35380.0,38.1415,38.2001,38.0997,38.1499,35380.0
2019-12-03 15:00:00,45.62,45.63,45.51,45.61,57685.0,38.1415,38.1499,38.0496,38.1332,57685.0
2019-12-03 15:10:00,45.6,45.68,45.6,45.63,32987.0,38.1248,38.1917,38.1248,38.1499,32987.0
2019-12-03 15:20:00,45.62,45.73,45.62,45.72,38474.0,38.1415,38.2335,38.1415,38.2251,38474.0
2019-12-03 15:30:00,45.72,45.74,45.62,45.63,57121.0,38.2251,38.2419,38.1415,38.1499,57121.0
2019-12-03 15:40:00,45.64,45.69,45.58,45.69,71395.0,38.1583,38.2001,38.1081,38.2001,71395.0
2019-12-03 15:50:00,45.7,45.77,45.61,45.69,226385.0,38.2084,38.2669,38.1332,38.2001,226385.0
2019-12-04 09:30:00,45.87,46.09,45.8,45.97,53522.0,38.3506,38.5345,38.292,38.4342,53522.0
2019-12-04 09:40:00,45.97,46.04,45.86,45.97,30302.0,38.4342,38.4927,38.3422,38.4342,30302.0
2019-12-04 09:50:00,45.95,45.96,45.58,45.75,37392.0,38.4174,38.4258,38.1081,38.2502,37392.0
2019-12-04 10:00:00,45.73,45.81,45.62,45.74,38434.0,38.2335,38.3004,38.1415,38.2419,38434.0
2019-12-04 10:10:00,45.75,45.93,45.65,45.91,24207.0,38.2502,38.4007,38.1666,38.384,24207.0
2019-12-04 10:20:00,45.92,46.0,45.82,45.91,22348.0,38.3924,38.4592,38.3087,38.384,22348.0
2019-12-04 10:30:00,45.95,45.99,45.91,45.95,29066.0,38.4174,38.4509,38.384,38.4174,29066.0
2019-12-04 10:40:00,45.95,45.99,45.91,45.93,22166.0,38.4174,38.4509,38.384,38.4007,22166.0
2019-12-04 10:50:00,45.93,45.95,45.85,45.94,21991.0,38.4007,38.4174,38.3338,38.4091,21991.0
2019-12-04 11:00:00,45.94,46.01,45.91,45.97,28093.0,38.4091,38.4676,38.384,38.4342,28093.0
2019-12-04 11:10:00,45.98,46.08,45.93,46.01,32434.0,38.4425,38.5261,38.4007,38.4676,32434.0
2019-12-04 11:20:00,46.01,46.08,45.98,46.02,32112.0,38.4676,38.5261,38.4425,38.476,32112.0
2019-12-04 11:30:00,46.03,46.14,46.0,46.11,51631.0,38.4843,38.5763,38.4592,38.5512,51631.0
2019-12-04 11:40:00,46.12,46.18,46.1,46.17,33547.0,38.5596,38.6097,38.5428,38.6014,33547.0
2019-12-04 11:50:00,46.16,46.17,46.06,46.08,26872.0,38.593,38.6014,38.5094,38.5261,26872.0
2019-12-04 12:00:00,46.06,46.11,45.97,46.01,28961.0,38.5094,38.5512,38.4342,38.4676,28961.0
2019-12-04 12:10:00,46.01,46.06,45.97,46.01,29777.0,38.4676,38.5094,38.4342,38.4676,29777.0
2019-12-04 12:20:00,46.02,46.05,45.97,46.05,16232.0,38.476,38.501,38.4342,38.501,16232.0
2019-12-04 12:30:00,46.05,46.06,45.96,45.96,23747.0,38.501,38.5094,38.4258,38.4258,23747.0
2019-12-04 12:40:00,45.96,45.98,45.87,45.88,20429.0,38.4258,38.4425,38.3506,38.3589,20429.0
2019-12-04 12:50:00,45.88,46.09,45.87,46.05,23032.0,38.3589,38.5345,38.3506,38.501,23032.0
2019-12-04 13:00:00,46.05,46.12,46.0,46.08,18629.0,38.501,38.5596,38.4592,38.5261,18629.0
2019-12-04 13:10:00,46.07,46.1,46.05,46.06,26494.0,38.5178,38.5428,38.501,38.5094,26494.0
2019-12-04 13:20:00,46.07,46.13,46.05,46.07,28388.0,38.5178,38.5679,38.501,38.5178,28388.0
2019-12-04 13:30:00,46.05,46.06,45.96,46.03,16616.0,38.501,38.5094,38.4258,38.4843,16616.0
2019-12-04 13:40:00,46.01,46.17,46.01,46.17,49722.0,38.4676,38.6014,38.4676,38.6014,49722.0
2019-12-04 13:50:00,46.17,46.26,46.17,46.24,31429.0,38.6014,38.6766,38.6014,38.6599,31429.0
2019-12-04 14:00:00,46.25,46.26,46.1,46.14,36106.0,38.6683,38.6766,38.5428,38.5763,36106.0
2019-12-04 14:10:00,46.15,46.21,46.11,46.18,32157.0,38.5847,38.6348,38.5512,38.6097,32157.0
2019-12-04 14:20:00,46.18,46.19,46.0,46.04,30683.0,38.6097,38.6181,38.4592,38.4927,30683.0
2019-12-04 14:30:00,46.04,46.05,45.92,45.94,27375.0,38.4927,38.501,38.3924,38.4091,27375.0
2019-12-04 14:40:00,45.93,45.99,45.9,45.97,17550.0,38.4007,38.4509,38.3756,38.4342,17550.0
2019-12-04 14:50:00,45.97,46.01,45.9,45.92,17167.0,38.4342,38.4676,38.3756,38.3924,17167.0
2019-12-04 15:00:00,45.92,45.97,45.92,45.96,20142.0,38.3924,38.4342,38.3924,38.4258,20142.0
2019-12-04 15:10:00,45.96,45.97,45.92,45.94,33343.0,38.4258,38.4342,38.3924,38.4091,33343.0
2019-12-04 15:20:00,45.94,45.94,45.89,45.91,30493.0,38.4091,38.4091,38.3673,38.384,30493.0
2019-12-04 15:30:00,45.92,45.94,45.76,45.78,47749.0,38.3924,38.4091,38.2586,38.2753,47749.0
2019-12-04 15:40:00,45.8,45.83,45.75,45.83,47670.0,38.292,38.3171,38.2502,38.3171,47670.0
2019-12-04 15:50:00,45.83,45.87,45.69,45.81,205827.0,38.3171,38.3506,38.2001,38.3004,205827.0
2019-12-05 09:30:00,45.69,46.07,45.63,45.87,31948.0,38.2001,38.5178,38.1499,38.3506,31948.0
2019-12-05 09:40:00,45.9,45.97,45.7,45.88,13365.0,38.3756,38.4342,38.2084,38.3589,13365.0
2019-12-05 09:50:00,45.93,46.01,45.81,45.92,22391.0,38.4007,38.4676,38.3004,38.3924,22391.0
2019-12-05 10:00:00,45.94,46.11,45.94,46.03,24384.0,38.4091,38.5512,38.4091,38.4843,24384.0
2019-12-05 10:10:00,46.01,46.2,45.97,46.1,32167.0,38.4676,38.6265,38.4342,38.5428,32167.0
2019-12-05 10:20:00,46.11,46.21,46.07,46.21,18628.0,38.5512,38.6348,38.5178,38.6348,18628.0
2019-12-05 10:30:00,46.22,46.36,46.22,46.34,26829.0,38.6432,38.7602,38.6432,38.7435,26829.0
2019-12-05 10:40:00,46.33,46.38,46.1,46.11,24512.0,38.7351,38.7769,38.5428,38.5512,24512.0
2019-12-05 10:50:00,46.11,46.13,46.04,46.11,18717.0,38.5512,38.5679,38.4927,38.5512,18717.0
2019-12-05 11:00:00,46.13,46.17,46.07,46.11,22044.0,38.5679,38.6014,38.5178,38.5512,22044.0
2019-12-05 11:10:00,46.12,46.22,46.01,46.01,48758.0,38.5596,38.6432,38.4676,38.4676,48758.0
2019-12-05 11:20:00,46.0,46.01,45.85,45.88,15069.0,38.4592,38.4676,38.3338,38.3589,15069.0
2019-12-05 11:30:00,45.86,45.98,45.84,45.97,23709.0,38.3422,38.4425,38.3255,38.4342,23709.0
2019-12-05 11:40:00,45.96,46.0,45.93,45.96,20668.0,38.4258,38.4592,38.4007,38.4258,20668.0
2019-12-05 11:50:00,45.97,45.97,45.88,45.91,14523.0,38.4342,38.4342,38.3589,38.384,14523.0
2019-12-05 12:00:00,45.91,46.02,45.91,45.98,13960.0,38.384,38.476,38.384,38.4425,13960.0
2019-12-05 12:10:00,45.99,46.0,45.94,45.99,10877.0,38.4509,38.4592,38.4091,38.4509,10877.0
2019-12-05 12:20:00,45.99,45.99,45.91,45.98,10488.0,38.4509,38.4509,38.384,38.4425,10488.0
2019-12-05 12:30:00,45.96,46.01,45.94,45.95,13074.0,38.4258,38.4676,38.4091,38.4174,13074.0
2019-12-05 12:40:00,45.94,45.96,45.93,45.96,12765.0,38.4091,38.4258,38.4007,38.4258,12765.0
2019-12-05 12:50:00,45.94,46.02,45.94,45.99,13866.0,38.4091,38.476,38.4091,38.4509,13866.0
2019-12-05 13:00:00,45.99,46.01,45.96,45.98,14695.0,38.4509,38.4676,38.4258,38.4425,14695.0
2019-12-05 13:10:00,45.97,45.97,45.86,45.88,11608.0,38.4342,38.4342,38.3422,38.3589,11608.0
2019-12-05 13:20:00,45.89,45.95,45.87,45.9,13039.0,38.3673,38.4174,38.3506,38.3756,13039.0
2019-12-05 13:30:00,45.9,45.93,45.88,45.91,11671.0,38.3756,38.4007,38.3589,38.384,11671.0
2019-12-05 13:40:00,45.9,45.97,45.88,45.89,12300.0,38.3756,38.4342,38.3589,38.3673,12300.0
2019-12-05 13:50:00,45.89,45.92,45.84,45.88,14292.0,38.3673,38.3924,38.3255,38.3589,14292.0
2019-12-05 14:00:00,45.89,45.9,45.75,45.76,20206.0,38.3673,38.3756,38.2502,38.2586,20206.0
2019-12-05 14:10:00,45.77,45.83,45.76,45.83,18636.0,38.2669,38.3171,38.2586,38.3171,18636.0
2019-12-05 14:20:00,45.82,45.88,45.81,45.88,15424.0,38.3087,38.3589,38.3004,38.3589,15424.0
2019-12-05 14:30:00,45.89,45.97,45.89,45.96,11015.0,38.3673,38.4342,38.3673,38.4258,11015.0
2019-12-05 14:40:00,45.96,46.0,45.94,45.99,14432.0,38.4258,38.4592,38.4091,38.4509,14432.0
2019-12-05 14:50:00,45.98,45.99,45.85,45.9,15684.0,38.4425,38.4509,38.3338,38.3756,15684.0
2019-12-05 15:00:00,45.92,45.95,45.9,45.93,14671.0,38.3924,38.4174,38.3756,38.4007,14671.0
2019-12-05 15:10:00,45.94,45.96,45.92,45.94,19894.0,38.4091,38.4258,38.3924,38.4091,19894.0
2019-12-05 15:20:00,45.94,46.0,45.93,45.96,23270.0,38.4091,38.4592,38.4007,38.4258,23270.0
2019-12-05 15:30:00,45.97,46.01,45.91,45.94,37715.0,38.4342,38.4676,38.384,38.4091,37715.0
2019-12-05 15:40:00,45.94,46.0,45.88,46.0,67642.0,38.4091,38.4592,38.3589,38.4592,67642.0
2019-12-05 15:50:00,45.99,46.0,45.88,45.93,143538.0,38.4509,38.4592,38.3589,38.4007,143538.0
2019-12-06 09:30:00,46.24,46.74,46.19,46.31,68749.0,38.6599,39.0779,38.6181,38.7184,68749.0
2019-12-06 09:40:00,46.29,46.33,46.19,46.25,13316.0,38.7017,38.7351,38.6181,38.6683,13316.0
2019-12-06 09:50:00,46.26,46.27,45.97,46.24,28740.0,38.6766,38.685,38.4342,38.6599,28740.0
2019-12-06 10:00:00,46.2,46.51,46.2,46.49,49884.0,38.6265,38.8856,38.6265,38.8689,49884.0
2019-12-06 10:10:00,46.48,46.54,46.22,46.23,61030.0,38.8606,38.9107,38.6432,38.6515,61030.0
2019-12-06 10:20:00,46.25,46.27,46.07,46.11,14189.0,38.6683,38.685,38.5178,38.5512,14189.0
2019-12-06 10:30:00,46.12,46.19,46.09,46.13,19630.0,38.5596,38.6181,38.5345,38.5679,19630.0
2019-12-06 10:40:00,46.16,46.2,46.09,46.14,10554.0,38.593,38.6265,38.5345,38.5763,10554.0
2019-12-06 10:50:00,46.15,46.2,46.08,46.16,22500.0,38.5847,38.6265,38.5261,38.593,22500.0
2019-12-06 11:00:00,46.16,46.19,46.1,46.12,24213.0,38.593,38.6181,38.5428,38.5596,24213.0
2019-12-06 11:10:00,46.12,46.22,46.06,46.16,29951.0,38.5596,38.6432,38.5094,38.593,29951.0
2019-12-06 11:20:00,46.15,46.27,46.12,46.19,40308.0,38.5847,38.685,38.5596,38.6181,40308.0
2019-12-06 11:30:00,46.21,46.35,46.19,46.32,22365.0,38.6348,38.7519,38.6181,38.7268,22365.0
2019-12-06 11:40:00,46.33,46.38,46.18,46.18,18686.0,38.7351,38.7769,38.6097,38.6097,18686.0
2019-12-06 11:50:00,46.18,46.25,46.16,46.19,21095.0,38.6097,38.6683,38.593,38.6181,21095.0
2019-12-06 12:00:00,46.18,46.2,46.12,46.19,23732.0,38.6097,38.6265,38.5596,38.6181,23732.0
2019-12-06 12:10:00,46.19,46.22,46.13,46.14,29721.0,38.6181,38.6432,38.5679,38.5763,29721.0
2019-12-06 12:20:00,46.14,46.21,46.09,46.2,44990.0,38.5763,38.6348,38.5345,38.6265,44990.0
2019-12-06 12:30:00,46.2,46.24,46.17,46.23,19995.0,38.6265,38.6599,38.6014,38.6515,19995.0
2019-12-06 12:40:00,46.23,46.26,46.19,46.19,13407.0,38.6515,38.6766,38.6181,38.6181,13407.0
2019-12-06 12:50:00,46.19,46.26,46.19,46.23,15813.0,38.6181,38.6766,38.6181,38.6515,15813.0
2019-12-06 13:00:00,46.23,46.27,46.16,46.18,21007.0,38.6515,38.685,38.593,38.6097,21007.0
2019-12-06 13:10:00,46.18,46.2,46.11,46.17,36751.0,38.6097,38.6265,38.5512,38.6014,36751.0
2019-12-06 13:20:00,46.18,46.24,46.16,46.18,15712.0,38.6097,38.6599,38.593,38.6097,15712.0
2019-12-06 13:30:00,46.18,46.21,46.16,46.17,52792.0,38.6097,38.6348,38.593,38.6014,52792.0
2019-12-06 13:40:00,46.17,46.2,46.11,46.18,60735.0,38.6014,38.6265,38.5512,38.6097,60735.0
2019-12-06 13:50:00,46.18,46.26,46.18,46.22,56422.0,38.6097,38.6766,38.6097,38.6432,56422.0
2019-12-06 14:00:00,46.24,46.3,46.23,46.28,14250.0,38.6599,38.7101,38.6515,38.6933,14250.0
2019-12-06 14:10:00,46.28,46.38,46.28,46.36,27128.0,38.6933,38.7769,38.6933,38.7602,27128.0
2019-12-06 14:20:00,46.37,46.38,46.34,46.37,20934.0,38.7686,38.7769,38.7435,38.7686,20934.0
2019-12-06 14:30:00,46.38,46.4,46.32,46.38,49729.0,38.7769,38.7937,38.7268,38.7769,49729.0
2019-12-06 14:40:00,46.39,46.39,46.15,46.2,105344.0,38.7853,38.7853,38.5847,38.6265,105344.0
2019-12-06 14:50:00,46.2,46.3,46.2,46.28,16214.0,38.6265,38.7101,38.6265,38.6933,16214.0
2019-12-06 15:00:00,46.28,46.28,46.17,46.18,22197.0,38.6933,38.6933,38.6014,38.6097,22197.0
2019-12-06 15:10:00,46.18,46.23,46.16,46.18,26124.0,38.6097,38.6515,38.593,38.6097,26124.0
2019-12-06 15:20:00,46.18,46.21,46.18,46.19,29029.0,38.6097,38.6348,38.6097,38.6181,29029.0
2019-12-06 15:30:00,46.19,46.3,46.17,46.29,60538.0,38.6181,38.7101,38.6014,38.7017,60538.0
2019-12-06 15:40:00,46.29,46.29,46.21,46.23,51942.0,38.7017,38.7017,38.6348,38.6515,51942.0
2019-12-06 15:50:00,46.23,46.28,46.17,46.2,184903.0,38.6515,38.6933,38.6014,38.6265,184903.0
2019-12-09 09:30:00,46.43,47.43,46.35,47.09,111744.0,38.8188,39.6548,38.7519,39.3706,111744.0
2019-12-09 09:40:00,47.12,47.6,47.1,47.59,101682.0,39.3956,39.797,39.3789,39.7886,101682.0
2019-12-09 09:50:00,47.59,47.61,47.41,47.52,70645.0,39.7886,39.8053,39.6381,39.7301,70645.0
2019-12-09 10:00:00,47.54,47.59,47.42,47.57,64865.0,39.7468,39.7886,39.6465,39.7719,64865.0
2019-12-09 10:10:00,47.58,47.72,47.52,47.55,60837.0,39.7802,39.8973,39.7301,39.7552,60837.0
2019-12-09 10:20:00,47.55,47.65,47.47,47.65,38087.0,39.7552,39.8388,39.6883,39.8388,38087.0
2019-12-09 10:30:00,47.66,47.87,47.63,47.81,57868.0,39.8471,40.0227,39.822,39.9725,57868.0
2019-12-09 10:40:00,47.82,47.93,47.76,47.87,140971.0,39.9809,40.0729,39.9307,40.0227,140971.0
2019-12-09 10:50:00,47.86,47.94,47.84,47.88,35135.0,40.0143,40.0812,39.9976,40.0311,35135.0
2019-12-09 11:00:00,47.89,47.97,47.79,47.96,67266.0,40.0394,40.1063,39.9558,40.0979,67266.0
2019-12-09 11:10:00,47.97,48.16,47.89,48.16,82305.0,40.1063,40.2652,40.0394,40.2652,82305.0
2019-12-09 11:20:00,48.15,48.23,48.03,48.13,49799.0,40.2568,40.3237,40.1565,40.2401,49799.0
2019-12-09 11:30:00,48.13,48.16,47.99,48.12,65907.0,40.2401,40.2652,40.123,40.2317,65907.0
2019-12-09 11:40:00,48.16,48.16,48.02,48.04,43608.0,40.2652,40.2652,40.1481,40.1648,43608.0
2019-12-09 11:50:00,48.05,48.14,48.03,48.1,30000.0,40.1732,40.2484,40.1565,40.215,30000.0
2019-12-09 12:00:00,48.11,48.33,48.11,48.22,55012.0,40.2234,40.4073,40.2234,40.3153,55012.0
2019-12-09 12:10:00,48.22,48.23,48.01,48.09,52632.0,40.3153,40.3237,40.1397,40.2066,52632.0
2019-12-09 12:20:00,48.08,48.13,47.88,48.02,60820.0,40.1983,40.2401,40.0311,40.1481,60820.0
2019-12-09 12:30:00,48.02,48.05,47.95,47.96,64562.0,40.1481,40.1732,40.0896,40.0979,64562.0
2019-12-09 12:40:00,47.96,48.05,47.95,48.05,54768.0,40.0979,40.1732,40.0896,40.1732,54768.0
2019-12-09 12:50:00,48.05,48.06,47.82,47.91,94836.0,40.1732,40.1815,39.9809,40.0561,94836.0
2019-12-09 13:00:00,47.92,48.09,47.87,47.97,58680.0,40.0645,40.2066,40.0227,40.1063,58680.0
2019-12-09 13:10:00,47.97,48.05,47.87,47.87,54329.0,40.1063,40.1732,40.0227,40.0227,54329.0
2019-12-09 13:20:00,47.88,48.0,47.87,47.99,29113.0,40.0311,40.1314,40.0227,40.123,29113.0
2019-12-09 13:30:00,47.99,48.01,47.97,48.0,23326.0,40.123,40.1397,40.1063,40.1314,23326.0
2019-12-09 13:40:00,48.0,48.0,47.92,47.96,27793.0,40.1314,40.1314,40.0645,40.0979,27793.0
2019-12-09 13:50:00,47.96,48.04,47.91,48.04,28451.0,40.0979,40.1648,40.0561,40.1648,28451.0
2019-12-09 14:00:00,48.05,48.1,48.01,48.04,50713.0,40.1732,40.215,40.1397,40.1648,50713.0
2019-12-09 14:10:00,48.03,48.04,47.93,47.94,32971.0,40.1565,40.1648,40.0729,40.0812,32971.0
2019-12-09 14:20:00,47.94,48.0,47.93,47.96,35826.0,40.0812,40.1314,40.0729,40.0979,35826.0
2019-12-09 14:30:00,47.97,47.97,47.76,47.83,34539.0,40.1063,40.1063,39.9307,39.9893,34539.0
2019-12-09 14:40:00,47.84,47.88,47.81,47.88,26452.0,39.9976,40.0311,39.9725,40.0311,26452.0
2019-12-09 14:50:00,47.87,47.89,47.76,47.8,31491.0,40.0227,40.0394,39.9307,39.9642,31491.0
2019-12-09 15:00:00,47.81,47.85,47.8,47.83,29617.0,39.9725,40.006,39.9642,39.9893,29617.0
2019-12-09 15:10:00,47.83,47.9,47.76,47.85,58917.0,39.9893,40.0478,39.9307,40.006,58917.0
2019-12-09 15:20:00,47.85,47.88,47.79,47.84,53599.0,40.006,40.0311,39.9558,39.9976,53599.0
2019-12-09 15:30:00,47.84,47.86,47.76,47.79,83250.0,39.9976,40.0143,39.9307,39.9558,83250.0
2019-12-09 15:40:00,47.79,47.82,47.66,47.68,90079.0,39.9558,39.9809,39.8471,39.8638,90079.0
2019-12-09 15:50:00,47.67,47.74,47.58,47.6,213845.0,39.8555,39.914,39.7802,39.797,213845.0
2019-12-10 09:30:00,47.45,47.55,47.14,47.39,48424.0,39.6715,39.7552,39.4124,39.6214,48424.0
2019-12-10 09:40:00,47.31,47.51,47.16,47.47,20692.0,39.5545,39.7217,39.4291,39.6883,20692.0
2019-12-10 09:50:00,47.5,47.72,47.27,47.67,41019.0,39.7133,39.8973,39.5211,39.8555,41019.0
2019-12-10 10:00:00,47.64,47.65,47.41,47.61,21856.0,39.8304,39.8388,39.6381,39.8053,21856.0
2019-12-10 10:10:00,47.61,47.96,47.59,47.95,34499.0,39.8053,40.0979,39.7886,40.0896,34499.0
2019-12-10 10:20:00,47.94,48.24,47.93,48.24,66674.0,40.0812,40.332,40.0729,40.332,66674.0
2019-12-10 10:30:00,48.22,48.4,48.12,48.32,64252.0,40.3153,40.4658,40.2317,40.3989,64252.0
2019-12-10 10:40:00,48.29,48.29,47.95,48.06,27288.0,40.3738,40.3738,40.0896,40.1815,27288.0
2019-12-10 10:50:00,48.05,48.12,47.86,48.04,28023.0,40.1732,40.2317,40.0143,40.1648,28023.0
2019-12-10 11:00:00,48.07,48.1,47.84,47.91,17056.0,40.1899,40.215,39.9976,40.0561,17056.0
2019-12-10 11:10:00,47.91,48.06,47.89,48.0,19573.0,40.0561,40.1815,40.0394,40.1314,19573.0
2019-12-10 11:20:00,47.99,48.06,47.89,48.04,23398.0,40.123,40.1815,40.0394,40.1648,23398.0
2019-12-10 11:30:00,48.04,48.19,48.03,48.17,9377.0,40.1648,40.2902,40.1565,40.2735,9377.0
2019-12-10 11:40:00,48.14,48.16,48.09,48.12,13701.0,40.2484,40.2652,40.2066,40.2317,13701.0
2019-12-10 11:50:00,48.07,48.13,48.07,48.11,12349.0,40.1899,40.2401,40.1899,40.2234,12349.0
2019-12-10 12:00:00,48.11,48.17,48.08,48.16,15559.0,40.2234,40.2735,40.1983,40.2652,15559.0
2019-12-10 12:10:00,48.17,48.32,48.15,48.32,35288.0,40.2735,40.3989,40.2568,40.3989,35288.0
2019-12-10 12:20:00,48.29,48.31,48.23,48.29,29395.0,40.3738,40.3906,40.3237,40.3738,29395.0
2019-12-10 12:30:00,48.29,48.33,48.15,48.19,38781.0,40.3738,40.4073,40.2568,40.2902,38781.0
2019-12-10 12:40:00,48.18,48.2,48.08,48.13,20607.0,40.2819,40.2986,40.1983,40.2401,20607.0
2019-12-10 12:50:00,48.12,48.14,48.08,48.09,8647.0,40.2317,40.2484,40.1983,40.2066,8647.0
2019-12-10 13:00:00,48.09,48.11,48.01,48.08,13052.0,40.2066,40.2234,40.1397,40.1983,13052.0
2019-12-10 13:10:00,48.09,48.14,48.06,48.14,16345.0,40.2066,40.2484,40.1815,40.2484,16345.0
2019-12-10 13:20:00,48.14,48.19,48.11,48.12,10872.0,40.2484,40.2902,40.2234,40.2317,10872.0
2019-12-10 13:30:00,48.12,48.19,48.09,48.11,12776.0,40.2317,40.2902,40.2066,40.2234,12776.0
2019-12-10 13:40:00,48.11,48.11,48.05,48.06,11056.0,40.2234,40.2234,40.1732,40.1815,11056.0
2019-12-10 13:50:00,48.07,48.07,47.93,47.99,12784.0,40.1899,40.1899,40.0729,40.123,12784.0
2019-12-10 14:00:00,48.01,48.04,47.93,47.98,35693.0,40.1397,40.1648,40.0729,40.1147,35693.0
2019-12-10 14:10:00,47.98,48.18,47.98,48.16,14063.0,40.1147,40.2819,40.1147,40.2652,14063.0
2019-12-10 14:20:00,48.17,48.25,48.13,48.24,26430.0,40.2735,40.3404,40.2401,40.332,26430.0
2019-12-10 14:30:00,48.24,48.31,48.2,48.28,38591.0,40.332,40.3906,40.2986,40.3655,38591.0
2019-12-10 14:40:00,48.29,48.31,48.2,48.3,48848.0,40.3738,40.3906,40.2986,40.3822,48848.0
2019-12-10 14:50:00,48.29,48.32,48.12,48.15,42053.0,40.3738,40.3989,40.2317,40.2568,42053.0
2019-12-10 15:00:00,48.14,48.18,48.04,48.05,18924.0,40.2484,40.2819,40.1648,40.1732,18924.0
2019-12-10 15:10:00,48.05,48.18,48.04,48.18,23306.0,40.1732,40.2819,40.1648,40.2819,23306.0
2019-12-10 15:20:00,48.18,48.24,48.17,48.2,29448.0,40.2819,40.332,40.2735,40.2986,29448.0
2019-12-10 15:30:00,48.21,48.22,48.11,48.12,32156.0,40.307,40.3153,40.2234,40.2317,32156.0
2019-12-10 15:40:00,48.12,48.25,48.11,48.25,56077.0,40.2317,40.3404,40.2234,40.3404,56077.0
2019-12-10 15:50:00,48.23,48.31,48.16,48.2,150400.0,40.3237,40.3906,40.2652,40.2986,150400.0
2019-12-11 09:30:00,48.18,48.36,47.95,47.99,91987.0,40.2819,40.4324,40.0896,40.123,91987.0
2019-12-11 09:40:00,47.97,48.33,47.95,48.32,27790.0,40.1063,40.4073,40.0896,40.3989,27790.0
2019-12-11 09:50:00,48.34,48.34,48.03,48.24,36653.0,40.4156,40.4156,40.1565,40.332,36653.0
2019-12-11 10:00:00,48.21,48.35,48.16,48.24,52013.0,40.307,40.424,40.2652,40.332,52013.0
2019-12-11 10:10:00,48.25,48.3,48.13,48.27,40241.0,40.3404,40.3822,40.2401,40.3571,40241.0
2019-12-11 10:20:00,48.28,48.33,48.21,48.25,15692.0,40.3655,40.4073,40.307,40.3404,15692.0
2019-12-11 10:30:00,48.25,48.4,48.24,48.33,18531.0,40.3404,40.4658,40.332,40.4073,18531.0
2019-12-11 10:40:00,48.34,48.34,48.23,48.3,21064.0,40.4156,40.4156,40.3237,40.3822,21064.0
2019-12-11 10:50:00,48.29,48.31,48.26,48.3,15506.0,40.3738,40.3906,40.3488,40.3822,15506.0
2019-12-11 11:00:00,48.29,48.29,48.15,48.22,23173.0,40.3738,40.3738,40.2568,40.3153,23173.0
2019-12-11 11:10:00,48.23,48.27,48.19,48.25,9350.0,40.3237,40.3571,40.2902,40.3404,9350.0
2019-12-11 11:20:00,48.27,48.47,48.27,48.42,24919.0,40.3571,40.5243,40.3571,40.4825,24919.0
2019-12-11 11:30:00,48.44,48.47,48.35,48.47,13366.0,40.4993,40.5243,40.424,40.5243,13366.0
2019-12-11 11:40:00,48.46,48.46,48.37,48.39,8131.0,40.516,40.516,40.4407,40.4575,8131.0
2019-12-11 11:50:00,48.38,48.48,48.31,48.45,21338.0,40.4491,40.5327,40.3906,40.5076,21338.0
2019-12-11 12:00:00,48.47,48.53,48.44,48.46,35708.0,40.5243,40.5745,40.4993,40.516,35708.0
2019-12-11 12:10:00,48.47,48.49,48.43,48.48,8847.0,40.5243,40.5411,40.4909,40.5327,8847.0
2019-12-11 12:20:00,48.48,48.53,48.47,48.5,7944.0,40.5327,40.5745,40.5243,40.5494,7944.0
2019-12-11 12:30:00,48.51,48.55,48.49,48.5,9065.0,40.5578,40.5912,40.5411,40.5494,9065.0
2019-12-11 12:40:00,48.49,48.53,48.49,48.52,15355.0,40.5411,40.5745,40.5411,40.5661,15355.0
2019-12-11 12:50:00,48.51,48.63,48.51,48.58,27458.0,40.5578,40.6581,40.5578,40.6163,27458.0
2019-12-11 13:00:00,48.59,48.62,48.55,48.55,14992.0,40.6247,40.6497,40.5912,40.5912,14992.0
2019-12-11 13:10:00,48.55,48.65,48.51,48.59,23774.0,40.5912,40.6748,40.5578,40.6247,23774.0
2019-12-11 13:20:00,48.58,48.64,48.56,48.61,14332.0,40.6163,40.6665,40.5996,40.6414,14332.0
2019-12-11 13:30:00,48.61,48.69,48.54,48.55,20959.0,40.6414,40.7083,40.5829,40.5912,20959.0
2019-12-11 13:40:00,48.54,48.57,48.51,48.57,25682.0,40.5829,40.6079,40.5578,40.6079,25682.0
2019-12-11 13:50:00,48.56,48.57,48.45,48.47,19229.0,40.5996,40.6079,40.5076,40.5243,19229.0
2019-12-11 14:00:00,48.48,48.5,48.37,48.49,25346.0,40.5327,40.5494,40.4407,40.5411,25346.0
2019-12-11 14:10:00,48.5,48.53,48.44,48.5,37287.0,40.5494,40.5745,40.4993,40.5494,37287.0
2019-12-11 14:20:00,48.51,48.78,48.51,48.55,56070.0,40.5578,40.7835,40.5578,40.5912,56070.0
2019-12-11 14:30:00,48.55,48.6,48.51,48.55,20741.0,40.5912,40.633,40.5578,40.5912,20741.0
2019-12-11 14:40:00,48.55,48.61,48.52,48.56,22519.0,40.5912,40.6414,40.5661,40.5996,22519.0
2019-12-11 14:50:00,48.57,48.68,48.56,48.62,53278.0,40.6079,40.6999,40.5996,40.6497,53278.0
2019-12-11 15:00:00,48.6,48.66,48.58,48.63,28845.0,40.633,40.6832,40.6163,40.6581,28845.0
2019-12-11 15:10:00,48.62,48.62,48.56,48.62,24349.0,40.6497,40.6497,40.5996,40.6497,24349.0
2019-12-11 15:20:00,48.62,48.62,48.51,48.55,43204.0,40.6497,40.6497,40.5578,40.5912,43204.0
2019-12-11 15:30:00,48.54,48.56,48.42,48.43,48221.0,40.5829,40.5996,40.4825,40.4909,48221.0
2019-12-11 15:40:00,48.43,48.43,48.21,48.22,75106.0,40.4909,40.4909,40.307,40.3153,75106.0
2019-12-11 15:50:00,48.23,48.31,48.17,48.18,173851.0,40.3237,40.3906,40.2735,40.2819,173851.0
2019-12-12 09:30:00,47.78,48.37,47.5,48.37,75275.0,40.174,40.6701,39.9386,40.6701,75275.0
2019-12-12 09:40:00,48.32,48.32,47.98,48.03,45070.0,40.628,40.628,40.3422,40.3842,45070.0
2019-12-12 09:50:00,48.01,48.15,47.98,48.12,24028.0,40.3674,40.4851,40.3422,40.4599,24028.0
2019-12-12 10:00:00,48.13,48.44,48.13,48.41,13805.0,40.4683,40.7289,40.4683,40.7037,13805.0
2019-12-12 10:10:00,48.39,48.53,48.32,48.34,45337.0,40.6869,40.8046,40.628,40.6449,45337.0
2019-12-12 10:20:00,48.36,48.44,48.29,48.29,16923.0,40.6617,40.7289,40.6028,40.6028,16923.0
2019-12-12 10:30:00,48.25,48.31,48.11,48.15,19017.0,40.5692,40.6196,40.4515,40.4851,19017.0
2019-12-12 10:40:00,48.14,48.19,48.09,48.12,7282.0,40.4767,40.5187,40.4347,40.4599,7282.0
2019-12-12 10:50:00,48.15,48.23,48.15,48.19,8024.0,40.4851,40.5524,40.4851,40.5187,8024.0
2019-12-12 11:00:00,48.18,48.23,48.13,48.15,7357.0,40.5103,40.5524,40.4683,40.4851,7357.0
2019-12-12 11:10:00,48.15,48.18,48.04,48.14,19134.0,40.4851,40.5103,40.3926,40.4767,19134.0
2019-12-12 11:20:00,48.15,48.15,48.01,48.07,21607.0,40.4851,40.4851,40.3674,40.4178,21607.0
2019-12-12 11:30:00,48.05,48.12,47.97,48.04,12938.0,40.401,40.4599,40.3338,40.3926,12938.0
2019-12-12 11:40:00,48.03,48.04,47.9,47.96,14459.0,40.3842,40.3926,40.2749,40.3253,14459.0
2019-12-12 11:50:00,47.95,48.01,47.91,47.96,9483.0,40.3169,40.3674,40.2833,40.3253,9483.0
2019-12-12 12:00:00,47.95,48.04,47.91,48.04,13594.0,40.3169,40.3926,40.2833,40.3926,13594.0
2019-12-12 12:10:00,48.04,48.08,47.97,47.98,12768.0,40.3926,40.4262,40.3338,40.3422,12768.0
2019-12-12 12:20:00,47.96,48.02,47.95,47.99,17649.0,40.3253,40.3758,40.3169,40.3506,17649.0
2019-12-12 12:30:00,47.99,48.21,47.99,48.18,7419.0,40.3506,40.5355,40.3506,40.5103,7419.0
2019-12-12 12:40:00,48.19,48.3,48.18,48.28,11047.0,40.5187,40.6112,40.5103,40.5944,11047.0
2019-12-12 12:50:00,48.27,48.29,48.24,48.24,13184.0,40.586,40.6028,40.5608,40.5608,13184.0
2019-12-12 13:00:00,48.24,48.28,48.18,48.19,14482.0,40.5608,40.5944,40.5103,40.5187,14482.0
2019-12-12 13:10:00,48.19,48.27,48.19,48.23,8866.0,40.5187,40.586,40.5187,40.5524,8866.0
2019-12-12 13:20:00,48.22,48.31,48.2,48.31,10884.0,40.544,40.6196,40.5271,40.6196,10884.0
2019-12-12 13:30:00,48.31,48.33,48.22,48.22,14849.0,40.6196,40.6364,40.544,40.544,14849.0
2019-12-12 13:40:00,48.21,48.25,48.17,48.17,10759.0,40.5355,40.5692,40.5019,40.5019,10759.0
2019-12-12 13:50:00,48.17,48.27,48.17,48.26,8813.0,40.5019,40.586,40.5019,40.5776,8813.0
2019-12-12 14:00:00,48.27,48.31,48.26,48.29,11196.0,40.586,40.6196,40.5776,40.6028,11196.0
2019-12-12 14:10:00,48.3,48.33,48.25,48.3,16042.0,40.6112,40.6364,40.5692,40.6112,16042.0
2019-12-12 14:20:00,48.3,48.34,48.26,48.28,15857.0,40.6112,40.6449,40.5776,40.5944,15857.0
2019-12-12 14:30:00,48.29,48.5,48.27,48.4,17593.0,40.6028,40.7794,40.586,40.6953,17593.0
2019-12-12 14:40:00,48.4,48.48,48.38,48.43,10397.0,40.6953,40.7626,40.6785,40.7205,10397.0
2019-12-12 14:50:00,48.43,48.46,48.39,48.42,14777.0,40.7205,40.7458,40.6869,40.7121,14777.0
2019-12-12 15:00:00,48.42,48.65,48.42,48.63,27435.0,40.7121,40.9055,40.7121,40.8887,27435.0
2019-12-12 15:10:00,48.62,48.62,48.49,48.49,49581.0,40.8803,40.8803,40.771,40.771,49581.0
2019-12-12 15:20:00,48.49,48.51,48.46,48.47,17996.0,40.771,40.7878,40.7458,40.7542,17996.0
2019-12-12 15:30:00,48.48,48.49,48.4,48.46,54520.0,40.7626,40.771,40.6953,40.7458,54520.0
2019-12-12 15:40:00,48.46,48.48,48.35,48.46,63462.0,40.7458,40.7626,40.6533,40.7458,63462.0
2019-12-12 15:50:00,48.45,48.5,48.43,48.5,109342.0,40.7373,40.7794,40.7205,40.7794,109342.0
2019-12-13 09:30:00,48.32,48.39,47.88,47.94,69710.0,40.628,40.6869,40.2581,40.3085,69710.0
2019-12-13 09:40:00,47.97,48.09,47.88,48.03,16079.0,40.3338,40.4347,40.2581,40.3842,16079.0
2019-12-13 09:50:00,48.03,48.09,48.0,48.06,19333.0,40.3842,40.4347,40.359,40.4094,19333.0
2019-12-13 10:00:00,48.04,48.24,48.02,48.15,47361.0,40.3926,40.5608,40.3758,40.4851,47361.0
2019-12-13 10:10:00,48.14,48.17,47.65,47.73,70639.0,40.4767,40.5019,40.0647,40.132,70639.0
2019-12-13 10:20:00,47.74,47.93,47.68,47.87,32828.0,40.1404,40.3001,40.0899,40.2497,32828.0
2019-12-13 10:30:00,47.84,47.87,47.72,47.79,34046.0,40.2244,40.2497,40.1236,40.1824,34046.0
2019-12-13 10:40:00,47.79,47.96,47.75,47.76,27164.0,40.1824,40.3253,40.1488,40.1572,27164.0
2019-12-13 10:50:00,47.8,47.94,47.45,47.58,109119.0,40.1908,40.3085,39.8965,40.0058,109119.0
2019-12-13 11:00:00,47.56,47.72,47.55,47.6,70521.0,39.989,40.1236,39.9806,40.0227,70521.0
2019-12-13 11:10:00,47.6,47.62,47.49,47.5,31431.0,40.0227,40.0395,39.9302,39.9386,31431.0
2019-12-13 11:20:00,47.52,47.52,47.35,47.43,38580.0,39.9554,39.9554,39.8125,39.8797,38580.0
2019-12-13 11:30:00,47.45,47.53,47.45,47.47,46344.0,39.8965,39.9638,39.8965,39.9133,46344.0
2019-12-13 11:40:00,47.47,47.47,47.38,47.43,15732.0,39.9133,39.9133,39.8377,39.8797,15732.0
2019-12-13 11:50:00,47.44,47.61,47.43,47.58,13412.0,39.8881,40.0311,39.8797,40.0058,13412.0
2019-12-13 12:00:00,47.59,47.74,47.59,47.72,19995.0,40.0142,40.1404,40.0142,40.1236,19995.0
2019-12-13 12:10:00,47.72,47.87,47.71,47.87,45398.0,40.1236,40.2497,40.1151,40.2497,45398.0
2019-12-13 12:20:00,47.87,47.89,47.79,47.88,24279.0,40.2497,40.2665,40.1824,40.2581,24279.0
2019-12-13 12:30:00,47.89,47.9,47.74,47.78,85817.0,40.2665,40.2749,40.1404,40.174,85817.0
2019-12-13 12:40:00,47.77,47.8,47.73,47.78,13249.0,40.1656,40.1908,40.132,40.174,13249.0
2019-12-13 12:50:00,47.77,47.81,47.74,47.79,16204.0,40.1656,40.1992,40.1404,40.1824,16204.0
2019-12-13 13:00:00,47.8,47.81,47.75,47.8,10778.0,40.1908,40.1992,40.1488,40.1908,10778.0
2019-12-13 13:10:00,47.8,47.86,47.78,47.85,12310.0,40.1908,40.2413,40.174,40.2329,12310.0
2019-12-13 13:20:00,47.85,47.85,47.75,47.81,12886.0,40.2329,40.2329,40.1488,40.1992,12886.0
2019-12-13 13:30:00,47.81,47.88,47.8,47.86,26865.0,40.1992,40.2581,40.1908,40.2413,26865.0
2019-12-13 13:40:00,47.87,47.94,47.86,47.9,14953.0,40.2497,40.3085,40.2413,40.2749,14953.0
2019-12-13 13:50:00,47.92,47.96,47.82,47.82,11638.0,40.2917,40.3253,40.2076,40.2076,11638.0
2019-12-13 14:00:00,47.83,47.85,47.8,47.82,8969.0,40.216,40.2329,40.1908,40.2076,8969.0
2019-12-13 14:10:00,47.82,47.85,47.69,47.71,19610.0,40.2076,40.2329,40.0983,40.1151,19610.0
2019-12-13 14:20:00,47.71,47.75,47.7,47.7,15197.0,40.1151,40.1488,40.1067,40.1067,15197.0
2019-12-13 14:30:00,47.7,47.77,47.7,47.75,24008.0,40.1067,40.1656,40.1067,40.1488,24008.0
2019-12-13 14:40:00,47.75,47.79,47.74,47.79,10137.0,40.1488,40.1824,40.1404,40.1824,10137.0
2019-12-13 14:50:00,47.79,47.84,47.78,47.82,63073.0,40.1824,40.2244,40.174,40.2076,63073.0
2019-12-13 15:00:00,47.81,48.0,47.81,47.95,33202.0,40.1992,40.359,40.1992,40.3169,33202.0
2019-12-13 15:10:00,47.93,48.01,47.93,47.95,46035.0,40.3001,40.3674,40.3001,40.3169,46035.0
2019-12-13 15:20:00,47.93,47.96,47.86,47.87,75911.0,40.3001,40.3253,40.2413,40.2497,75911.0
2019-12-13 15:30:00,47.87,47.95,47.86,47.91,48951.0,40.2497,40.3169,40.2413,40.2833,48951.0
2019-12-13 15:40:00,47.91,47.95,47.82,47.95,74356.0,40.2833,40.3169,40.2076,40.3169,74356.0
2019-12-13 15:50:00,47.95,48.06,47.88,47.91,299432.0,40.3169,40.4094,40.2581,40.2833,299432.0
2019-12-16 09:30:00,48.2,48.34,47.83,47.83,57603.0,40.5271,40.6449,40.216,40.216,57603.0
2019-12-16 09:40:00,47.83,47.97,47.73,47.86,36853.0,40.216,40.3338,40.132,40.2413,36853.0
2019-12-16 09:50:00,47.87,47.91,47.29,47.53,89927.0,40.2497,40.2833,39.762,39.9638,89927.0
2019-12-16 10:00:00,47.55,47.64,47.37,47.42,66015.0,39.9806,40.0563,39.8293,39.8713,66015.0
2019-12-16 10:10:00,47.44,47.5,47.26,47.32,58865.0,39.8881,39.9386,39.7368,39.7872,58865.0
2019-12-16 10:20:00,47.33,47.54,47.3,47.47,38446.0,39.7956,39.9722,39.7704,39.9133,38446.0
2019-12-16 10:30:00,47.49,47.53,47.37,47.52,34718.0,39.9302,39.9638,39.8293,39.9554,34718.0
2019-12-16 10:40:00,47.52,47.56,47.42,47.43,25932.0,39.9554,39.989,39.8713,39.8797,25932.0
2019-12-16 10:50:00,47.44,47.47,47.34,47.34,22269.0,39.8881,39.9133,39.804,39.804,22269.0
2019-12-16 11:00:00,47.34,47.39,47.32,47.32,13194.0,39.804,39.8461,39.7872,39.7872,13194.0
2019-12-16 11:10:00,47.32,47.32,47.18,47.28,30654.0,39.7872,39.7872,39.6695,39.7536,30654.0
2019-12-16 11:20:00,47.28,47.33,47.22,47.28,18221.0,39.7536,39.7956,39.7031,39.7536,18221.0
2019-12-16 11:30:00,47.29,47.35,47.25,47.34,12879.0,39.762,39.8125,39.7284,39.804,12879.0
2019-12-16 11:40:00,47.33,47.33,47.24,47.27,16220.0,39.7956,39.7956,39.72,39.7452,16220.0
2019-12-16 11:50:00,47.27,47.27,47.15,47.21,25129.0,39.7452,39.7452,39.6443,39.6947,25129.0
2019-12-16 12:00:00,47.21,47.32,47.21,47.21,24752.0,39.6947,39.7872,39.6947,39.6947,24752.0
2019-12-16 12:10:00,47.21,47.37,47.16,47.33,42837.0,39.6947,39.8293,39.6527,39.7956,42837.0
2019-12-16 12:20:00,47.32,47.34,47.27,47.29,15294.0,39.7872,39.804,39.7452,39.762,15294.0
2019-12-16 12:30:00,47.29,47.33,47.29,47.3,12930.0,39.762,39.7956,39.762,39.7704,12930.0
2019-12-16 12:40:00,47.3,47.3,47.21,47.21,13311.0,39.7704,39.7704,39.6947,39.6947,13311.0
2019-12-16 12:50:00,47.22,47.29,47.22,47.28,18321.0,39.7031,39.762,39.7031,39.7536,18321.0
2019-12-16 13:00:00,47.27,47.27,47.19,47.23,11718.0,39.7452,39.7452,39.6779,39.7116,11718.0
2019-12-16 13:10:00,47.24,47.25,47.19,47.22,16754.0,39.72,39.7284,39.6779,39.7031,16754.0
2019-12-16 13:20:00,47.22,47.3,47.2,47.3,16773.0,39.7031,39.7704,39.6863,39.7704,16773.0
2019-12-16 13:30:00,47.29,47.39,47.29,47.35,18648.0,39.762,39.8461,39.762,39.8125,18648.0
2019-12-16 13:40:00,47.37,47.37,47.27,47.32,33614.0,39.8293,39.8293,39.7452,39.7872,33614.0
2019-12-16 13:50:00,47.33,47.36,47.26,47.28,34724.0,39.7956,39.8209,39.7368,39.7536,34724.0
2019-12-16 14:00:00,47.29,47.36,47.27,47.3,23863.0,39.762,39.8209,39.7452,39.7704,23863.0
2019-12-16 14:10:00,47.3,47.46,47.3,47.43,24887.0,39.7704,39.9049,39.7704,39.8797,24887.0
2019-12-16 14:20:00,47.43,47.43,47.35,47.36,14226.0,39.8797,39.8797,39.8125,39.8209,14226.0
2019-12-16 14:30:00,47.36,47.39,47.3,47.3,16203.0,39.8209,39.8461,39.7704,39.7704,16203.0
2019-12-16 14:40:00,47.3,47.33,47.27,47.32,16150.0,39.7704,39.7956,39.7452,39.7872,16150.0
2019-12-16 14:50:00,47.31,47.32,47.23,47.23,17581.0,39.7788,39.7872,39.7116,39.7116,17581.0
2019-12-16 15:00:00,47.23,47.31,47.23,47.3,61575.0,39.7116,39.7788,39.7116,39.7704,61575.0
2019-12-16 15:10:00,47.3,47.35,47.3,47.33,17153.0,39.7704,39.8125,39.7704,39.7956,17153.0
2019-12-16 15:20:00,47.33,47.43,47.31,47.33,33125.0,39.7956,39.8797,39.7788,39.7956,33125.0
2019-12-16 15:30:00,47.32,47.34,47.21,47.23,34836.0,39.7872,39.804,39.6947,39.7116,34836.0
2019-12-16 15:40:00,47.23,47.23,47.09,47.1,44065.0,39.7116,39.7116,39.5938,39.6022,44065.0
2019-12-16 15:50:00,47.11,47.2,47.1,47.19,112525.0,39.6107,39.6863,39.6022,39.6779,112525.0
2019-12-17 09:30:00,47.25,47.38,46.95,47.15,47048.0,39.7284,39.8377,39.4761,39.6443,47048.0
2019-12-17 09:40:00,47.22,47.35,47.17,47.31,20020.0,39.7031,39.8125,39.6611,39.7788,20020.0
2019-12-17 09:50:00,47.3,47.33,47.14,47.16,21958.0,39.7704,39.7956,39.6359,39.6527,21958.0
2019-12-17 10:00:00,47.14,47.39,47.14,47.36,35049.0,39.6359,39.8461,39.6359,39.8209,35049.0
2019-12-17 10:10:00,47.34,47.44,47.26,47.39,17133.0,39.804,39.8881,39.7368,39.8461,17133.0
2019-12-17 10:20:00,47.39,47.47,47.3,47.43,60736.0,39.8461,39.9133,39.7704,39.8797,60736.0
2019-12-17 10:30:00,47.42,47.48,47.4,47.48,17919.0,39.8713,39.9218,39.8545,39.9218,17919.0
2019-12-17 10:40:00,47.48,47.53,47.34,47.34,30375.0,39.9218,39.9638,39.804,39.804,30375.0
2019-12-17 10:50:00,47.33,47.42,47.3,47.3,30429.0,39.7956,39.8713,39.7704,39.7704,30429.0
2019-12-17 11:00:00,47.31,47.34,47.22,47.29,15375.0,39.7788,39.804,39.7031,39.762,15375.0
2019-12-17 11:10:00,47.28,47.34,47.25,47.33,8065.0,39.7536,39.804,39.7284,39.7956,8065.0
2019-12-17 11:20:00,47.35,47.37,47.26,47.29,12421.0,39.8125,39.8293,39.7368,39.762,12421.0
2019-12-17 11:30:00,47.27,47.29,47.22,47.25,15331.0,39.7452,39.762,39.7031,39.7284,15331.0
2019-12-17 11:40:00,47.25,47.25,47.19,47.23,9872.0,39.7284,39.7284,39.6779,39.7116,9872.0
2019-12-17 11:50:00,47.23,47.4,47.21,47.37,133704.0,39.7116,39.8545,39.6947,39.8293,133704.0
2019-12-17 12:00:00,47.39,47.43,47.32,47.37,19994.0,39.8461,39.8797,39.7872,39.8293,19994.0
2019-12-17 12:10:00,47.37,47.38,47.31,47.32,9676.0,39.8293,39.8377,39.7788,39.7872,9676.0
2019-12-17 12:20:00,47.33,47.33,47.18,47.23,22302.0,39.7956,39.7956,39.6695,39.7116,22302.0
2019-12-17 12:30:00,47.21,47.23,47.14,47.16,14424.0,39.6947,39.7116,39.6359,39.6527,14424.0
2019-12-17 12:40:00,47.15,47.29,47.15,47.29,11952.0,39.6443,39.762,39.6443,39.762,11952.0
2019-12-17 12:50:00,47.29,47.36,47.24,47.36,16253.0,39.762,39.8209,39.72,39.8209,16253.0
2019-12-17 13:00:00,47.37,47.39,47.33,47.38,16114.0,39.8293,39.8461,39.7956,39.8377,16114.0
2019-12-17 13:10:00,47.38,47.42,47.37,47.39,20568.0,39.8377,39.8713,39.8293,39.8461,20568.0
2019-12-17 13:20:00,47.38,47.42,47.32,47.33,12899.0,39.8377,39.8713,39.7872,39.7956,12899.0
2019-12-17 13:30:00,47.32,47.33,47.26,47.26,14917.0,39.7872,39.7956,39.7368,39.7368,14917.0
2019-12-17 13:40:00,47.26,47.4,47.26,47.39,13175.0,39.7368,39.8545,39.7368,39.8461,13175.0
2019-12-17 13:50:00,47.38,47.4,47.33,47.37,26528.0,39.8377,39.8545,39.7956,39.8293,26528.0
2019-12-17 14:00:00,47.37,47.4,47.34,47.35,16819.0,39.8293,39.8545,39.804,39.8125,16819.0
2019-12-17 14:10:00,47.35,47.4,47.32,47.39,11634.0,39.8125,39.8545,39.7872,39.8461,11634.0
2019-12-17 14:20:00,47.38,47.38,47.3,47.34,26111.0,39.8377,39.8377,39.7704,39.804,26111.0
2019-12-17 14:30:00,47.33,47.35,47.29,47.34,12363.0,39.7956,39.8125,39.762,39.804,12363.0
2019-12-17 14:40:00,47.34,47.34,47.26,47.29,23117.0,39.804,39.804,39.7368,39.762,23117.0
2019-12-17 14:50:00,47.29,47.39,47.28,47.36,29506.0,39.762,39.8461,39.7536,39.8209,29506.0
2019-12-17 15:00:00,47.36,47.37,47.21,47.23,41327.0,39.8209,39.8293,39.6947,39.7116,41327.0
2019-12-17 15:10:00,47.23,47.28,47.22,47.26,44541.0,39.7116,39.7536,39.7031,39.7368,44541.0
2019-12-17 15:20:00,47.26,47.27,47.21,47.22,35346.0,39.7368,39.7452,39.6947,39.7031,35346.0
2019-12-17 15:30:00,47.22,47.4,47.22,47.38,98692.0,39.7031,39.8545,39.7031,39.8377,98692.0
2019-12-17 15:40:00,47.38,47.46,47.3,47.31,94287.0,39.8377,39.9049,39.7704,39.7788,94287.0
2019-12-17 15:50:00,47.32,47.45,47.32,47.45,163923.0,39.7872,39.8965,39.7872,39.8965,163923.0
2019-12-18 09:30:00,47.49,47.67,47.42,47.57,22060.0,39.9302,40.0815,39.8713,39.9974,22060.0
2019-12-18 09:40:00,47.53,47.65,47.42,47.57,13210.0,39.9638,40.0647,39.8713,39.9974,13210.0
2019-12-18 09:50:00,47.57,47.7,47.52,47.61,18762.0,39.9974,40.1067,39.9554,40.0311,18762.0
2019-12-18 10:00:00,47.59,47.69,47.58,47.67,31927.0,40.0142,40.0983,40.0058,40.0815,31927.0
2019-12-18 10:10:00,47.69,47.74,47.58,47.69,17834.0,40.0983,40.1404,40.0058,40.0983,17834.0
2019-12-18 10:20:00,47.7,47.72,47.62,47.65,23410.0,40.1067,40.1236,40.0395,40.0647,23410.0
2019-12-18 10:30:00,47.66,47.77,47.66,47.75,56245.0,40.0731,40.1656,40.0731,40.1488,56245.0
2019-12-18 10:40:00,47.77,47.77,47.55,47.64,26319.0,40.1656,40.1656,39.9806,40.0563,26319.0
2019-12-18 10:50:00,47.66,47.66,47.57,47.61,11364.0,40.0731,40.0731,39.9974,40.0311,11364.0
2019-12-18 11:00:00,47.63,47.65,47.54,47.56,23379.0,40.0479,40.0647,39.9722,39.989,23379.0
2019-12-18 11:10:00,47.57,47.74,47.53,47.67,28974.0,39.9974,40.1404,39.9638,40.0815,28974.0
2019-12-18 11:20:00,47.69,47.8,47.67,47.78,102109.0,40.0983,40.1908,40.0815,40.174,102109.0
2019-12-18 11:30:00,47.78,47.92,47.75,47.79,26395.0,40.174,40.2917,40.1488,40.1824,26395.0
2019-12-18 11:40:00,47.79,47.81,47.73,47.79,13698.0,40.1824,40.1992,40.132,40.1824,13698.0
2019-12-18 11:50:00,47.77,47.8,47.73,47.74,11087.0,40.1656,40.1908,40.132,40.1404,11087.0
2019-12-18 12:00:00,47.76,47.79,47.75,47.77,11984.0,40.1572,40.1824,40.1488,40.1656,11984.0
2019-12-18 12:10:00,47.76,47.78,47.7,47.72,14590.0,40.1572,40.174,40.1067,40.1236,14590.0
2019-12-18 12:20:00,47.73,47.75,47.65,47.69,17622.0,40.132,40.1488,40.0647,40.0983,17622.0
2019-12-18 12:30:00,47.68,47.72,47.68,47.69,14193.0,40.0899,40.1236,40.0899,40.0983,14193.0
2019-12-18 12:40:00,47.69,47.77,47.66,47.68,28876.0,40.0983,40.1656,40.0731,40.0899,28876.0
2019-12-18 12:50:00,47.67,47.67,47.54,47.58,12403.0,40.0815,40.0815,39.9722,40.0058,12403.0
2019-12-18 13:00:00,47.57,47.6,47.53,47.57,12416.0,39.9974,40.0227,39.9638,39.9974,12416.0
2019-12-18 13:10:00,47.58,47.61,47.52,47.52,8468.0,40.0058,40.0311,39.9554,39.9554,8468.0
2019-12-18 13:20:00,47.55,47.56,47.45,47.52,13224.0,39.9806,39.989,39.8965,39.9554,13224.0
2019-12-18 13:30:00,47.54,47.63,47.54,47.63,9652.0,39.9722,40.0479,39.9722,40.0479,9652.0
2019-12-18 13:40:00,47.63,47.63,47.54,47.61,10927.0,40.0479,40.0479,39.9722,40.0311,10927.0
2019-12-18 13:50:00,47.61,47.62,47.54,47.54,7875.0,40.0311,40.0395,39.9722,39.9722,7875.0
2019-12-18 14:00:00,47.55,47.61,47.53,47.57,12225.0,39.9806,40.0311,39.9638,39.9974,12225.0
2019-12-18 14:10:00,47.58,47.6,47.53,47.57,15228.0,40.0058,40.0227,39.9638,39.9974,15228.0
2019-12-18 14:20:00,47.56,47.63,47.49,47.63,23658.0,39.989,40.0479,39.9302,40.0479,23658.0
2019-12-18 14:30:00,47.61,47.68,47.6,47.68,20347.0,40.0311,40.0899,40.0227,40.0899,20347.0
2019-12-18 14:40:00,47.68,47.73,47.65,47.72,22399.0,40.0899,40.132,40.0647,40.1236,22399.0
2019-12-18 14:50:00,47.72,47.74,47.68,47.69,12697.0,40.1236,40.1404,40.0899,40.0983,12697.0
2019-12-18 15:00:00,47.69,47.7,47.64,47.65,12550.0,40.0983,40.1067,40.0563,40.0647,12550.0
2019-12-18 15:10:00,47.65,47.65,47.57,47.62,18543.0,40.0647,40.0647,39.9974,40.0395,18543.0
2019-12-18 15:20:00,47.62,47.62,47.57,47.6,14518.0,40.0395,40.0395,39.9974,40.0227,14518.0
2019-12-18 15:30:00,47.6,47.62,47.57,47.6,33579.0,40.0227,40.0395,39.9974,40.0227,33579.0
2019-12-18 15:40:00,47.59,47.6,47.45,47.46,67731.0,40.0142,40.0227,39.8965,39.9049,67731.0
2019-12-18 15:50:00,47.46,47.51,47.42,47.42,117291.0,39.9049,39.947,39.8713,39.8713,117291.0
2019-12-19 09:30:00,47.67,47.72,47.34,47.4,28361.0,40.0815,40.1236,39.804,39.8545,28361.0
2019-12-19 09:40:00,47.4,47.41,47.12,47.15,19655.0,39.8545,39.8629,39.6191,39.6443,19655.0
2019-12-19 09:50:00,47.12,47.45,47.12,47.36,20116.0,39.6191,39.8965,39.6191,39.8209,20116.0
2019-12-19 10:00:00,47.34,47.38,47.15,47.2,61182.0,39.804,39.8377,39.6443,39.6863,61182.0
2019-12-19 10:10:00,47.2,47.23,47.11,47.12,96206.0,39.6863,39.7116,39.6107,39.6191,96206.0
2019-12-19 10:20:00,47.13,47.16,46.99,47.12,37111.0,39.6275,39.6527,39.5098,39.6191,37111.0
2019-12-19 10:30:00,47.12,47.22,47.08,47.22,30594.0,39.6191,39.7031,39.5854,39.7031,30594.0
2019-12-19 10:40:00,47.22,47.25,47.0,47.03,49239.0,39.7031,39.7284,39.5182,39.5434,49239.0
2019-12-19 10:50:00,47.04,47.22,47.04,47.22,22455.0,39.5518,39.7031,39.5518,39.7031,22455.0
2019-12-19 11:00:00,47.22,47.37,47.22,47.36,14004.0,39.7031,39.8293,39.7031,39.8209,14004.0
2019-12-19 11:10:00,47.36,47.38,47.3,47.33,24284.0,39.8209,39.8377,39.7704,39.7956,24284.0
2019-12-19 11:20:00,47.33,47.33,47.23,47.28,23231.0,39.7956,39.7956,39.7116,39.7536,23231.0
2019-12-19 11:30:00,47.31,47.35,47.19,47.19,16971.0,39.7788,39.8125,39.6779,39.6779,16971.0
2019-12-19 11:40:00,47.18,47.26,47.17,47.18,51118.0,39.6695,39.7368,39.6611,39.6695,51118.0
2019-12-19 11:50:00,47.19,47.23,47.15,47.15,22213.0,39.6779,39.7116,39.6443,39.6443,22213.0
2019-12-19 12:00:00,47.16,47.27,47.16,47.21,13143.0,39.6527,39.7452,39.6527,39.6947,13143.0
2019-12-19 12:10:00,47.22,47.29,47.2,47.25,11460.0,39.7031,39.762,39.6863,39.7284,11460.0
2019-12-19 12:20:00,47.24,47.28,47.2,47.25,10758.0,39.72,39.7536,39.6863,39.7284,10758.0
2019-12-19 12:30:00,47.27,47.34,47.26,47.34,14473.0,39.7452,39.804,39.7368,39.804,14473.0
2019-12-19 12:40:00,47.34,47.39,47.33,47.33,9198.0,39.804,39.8461,39.7956,39.7956,9198.0
2019-12-19 12:50:00,47.33,47.48,47.32,47.46,14953.0,39.7956,39.9218,39.7872,39.9049,14953.0
2019-12-19 13:00:00,47.46,47.49,47.44,47.48,8462.0,39.9049,39.9302,39.8881,39.9218,8462.0
2019-12-19 13:10:00,47.48,47.48,47.41,47.45,9631.0,39.9218,39.9218,39.8629,39.8965,9631.0
2019-12-19 13:20:00,47.45,47.49,47.44,47.45,8101.0,39.8965,39.9302,39.8881,39.8965,8101.0
2019-12-19 13:30:00,47.47,47.56,47.47,47.5,10991.0,39.9133,39.989,39.9133,39.9386,10991.0
2019-12-19 13:40:00,47.52,47.56,47.49,47.55,18796.0,39.9554,39.989,39.9302,39.9806,18796.0
2019-12-19 13:50:00,47.56,47.58,47.46,47.51,20732.0,39.989,40.0058,39.9049,39.947,20732.0
2019-12-19 14:00:00,47.52,47.59,47.5,47.57,7820.0,39.9554,40.0142,39.9386,39.9974,7820.0
2019-12-19 14:10:00,47.56,47.57,47.5,47.51,10357.0,39.989,39.9974,39.9386,39.947,10357.0
2019-12-19 14:20:00,47.51,47.54,47.49,47.5,13037.0,39.947,39.9722,39.9302,39.9386,13037.0
2019-12-19 14:30:00,47.5,47.52,47.47,47.47,14333.0,39.9386,39.9554,39.9133,39.9133,14333.0
2019-12-19 14:40:00,47.47,47.48,47.43,47.43,8026.0,39.9133,39.9218,39.8797,39.8797,8026.0
2019-12-19 14:50:00,47.43,47.45,47.37,47.38,13350.0,39.8797,39.8965,39.8293,39.8377,13350.0
2019-12-19 15:00:00,47.38,47.46,47.38,47.45,13291.0,39.8377,39.9049,39.8377,39.8965,13291.0
2019-12-19 15:10:00,47.45,47.45,47.34,47.34,10957.0,39.8965,39.8965,39.804,39.804,10957.0
2019-12-19 15:20:00,47.35,47.37,47.26,47.27,12090.0,39.8125,39.8293,39.7368,39.7452,12090.0
2019-12-19 15:30:00,47.28,47.3,47.25,47.27,24965.0,39.7536,39.7704,39.7284,39.7452,24965.0
2019-12-19 15:40:00,47.27,47.33,47.26,47.29,44315.0,39.7452,39.7956,39.7368,39.762,44315.0
2019-12-19 15:50:00,47.29,47.39,47.28,47.32,82771.0,39.762,39.8461,39.7536,39.7872,82771.0
2019-12-20 09:30:00,47.45,47.47,47.17,47.25,102169.0,39.8965,39.9133,39.6611,39.7284,102169.0
2019-12-20 09:40:00,47.25,47.38,47.1,47.14,14817.0,39.7284,39.8377,39.6022,39.6359,14817.0
2019-12-20 09:50:00,47.13,47.15,46.94,46.95,43282.0,39.6275,39.6443,39.4677,39.4761,43282.0
2019-12-20 10:00:00,46.97,46.98,46.78,46.88,39898.0,39.4929,39.5014,39.3332,39.4173,39898.0
2019-12-20 10:10:00,46.86,47.0,46.73,46.96,71101.0,39.4005,39.5182,39.2911,39.4845,71101.0
2019-12-20 10:20:00,46.97,47.02,46.89,47.0,52045.0,39.4929,39.535,39.4257,39.5182,52045.0
2019-12-20 10:30:00,46.99,47.24,46.99,47.2,25724.0,39.5098,39.72,39.5098,39.6863,25724.0
2019-12-20 10:40:00,47.2,47.25,47.11,47.24,14408.0,39.6863,39.7284,39.6107,39.72,14408.0
2019-12-20 10:50:00,47.25,47.29,47.23,47.27,13212.0,39.7284,39.762,39.7116,39.7452,13212.0
2019-12-20 11:00:00,47.28,47.38,47.28,47.36,24333.0,39.7536,39.8377,39.7536,39.8209,24333.0
2019-12-20 11:10:00,47.36,47.36,47.24,47.24,13870.0,39.8209,39.8209,39.72,39.72,13870.0
2019-12-20 11:20:00,47.24,47.28,47.21,47.25,15383.0,39.72,39.7536,39.6947,39.7284,15383.0
2019-12-20 11:30:00,47.25,47.27,47.16,47.18,13062.0,39.7284,39.7452,39.6527,39.6695,13062.0
2019-12-20 11:40:00,47.19,47.29,47.19,47.28,22404.0,39.6779,39.762,39.6779,39.7536,22404.0
2019-12-20 11:50:00,47.28,47.29,47.22,47.29,9529.0,39.7536,39.762,39.7031,39.762,9529.0
2019-12-20 12:00:00,47.28,47.34,47.27,47.27,10722.0,39.7536,39.804,39.7452,39.7452,10722.0
2019-12-20 12:10:00,47.28,47.32,47.25,47.29,10889.0,39.7536,39.7872,39.7284,39.762,10889.0
2019-12-20 12:20:00,47.28,47.32,47.27,47.31,9252.0,39.7536,39.7872,39.7452,39.7788,9252.0
2019-12-20 12:30:00,47.32,47.32,47.18,47.23,19999.0,39.7872,39.7872,39.6695,39.7116,19999.0
2019-12-20 12:40:00,47.22,47.25,47.2,47.25,15227.0,39.7031,39.7284,39.6863,39.7284,15227.0
2019-12-20 12:50:00,47.26,47.29,47.23,47.24,10782.0,39.7368,39.762,39.7116,39.72,10782.0
2019-12-20 13:00:00,47.24,47.35,47.22,47.35,34421.0,39.72,39.8125,39.7031,39.8125,34421.0
2019-12-20 13:10:00,47.36,47.41,47.33,47.33,20004.0,39.8209,39.8629,39.7956,39.7956,20004.0
2019-12-20 13:20:00,47.31,47.34,47.29,47.32,8023.0,39.7788,39.804,39.762,39.7872,8023.0
2019-12-20 13:30:00,47.33,47.34,47.27,47.32,8823.0,39.7956,39.804,39.7452,39.7872,8823.0
2019-12-20 13:40:00,47.31,47.32,47.27,47.28,8055.0,39.7788,39.7872,39.7452,39.7536,8055.0
2019-12-20 13:50:00,47.28,47.36,47.27,47.33,11794.0,39.7536,39.8209,39.7452,39.7956,11794.0
2019-12-20 14:00:00,47.35,47.46,47.35,47.42,10132.0,39.8125,39.9049,39.8125,39.8713,10132.0
2019-12-20 14:10:00,47.43,47.43,47.38,47.39,9241.0,39.8797,39.8797,39.8377,39.8461,9241.0
2019-12-20 14:20:00,47.39,47.4,47.34,47.39,11802.0,39.8461,39.8545,39.804,39.8461,11802.0
2019-12-20 14:30:00,47.39,47.48,47.39,47.42,16024.0,39.8461,39.9218,39.8461,39.8713,16024.0
2019-12-20 14:40:00,47.43,47.46,47.4,47.46,13209.0,39.8797,39.9049,39.8545,39.9049,13209.0
2019-12-20 14:50:00,47.46,47.52,47.44,47.47,16279.0,39.9049,39.9554,39.8881,39.9133,16279.0
2019-12-20 15:00:00,47.47,47.47,47.4,47.41,15280.0,39.9133,39.9133,39.8545,39.8629,15280.0
2019-12-20 15:10:00,47.42,47.44,47.37,47.39,16850.0,39.8713,39.8881,39.8293,39.8461,16850.0
2019-12-20 15:20:00,47.38,47.38,47.34,47.34,18301.0,39.8377,39.8377,39.804,39.804,18301.0
2019-12-20 15:30:00,47.34,47.46,47.34,47.44,35198.0,39.804,39.9049,39.804,39.8881,35198.0
2019-12-20 15:40:00,47.44,47.44,47.36,47.37,39831.0,39.8881,39.8881,39.8209,39.8293,39831.0
2019-12-20 15:50:00,47.36,47.36,47.26,47.28,169689.0,39.8209,39.8209,39.7368,39.7536,169689.0
2019-12-23 09:30:00,47.3,47.41,47.02,47.1,87185.0,39.7704,39.8629,39.535,39.6022,87185.0
2019-12-23 09:40:00,47.1,47.14,46.66,46.66,41903.0,39.6022,39.6359,39.2323,39.2323,41903.0
2019-12-23 09:50:00,46.65,46.86,46.61,46.75,83492.0,39.2239,39.4005,39.1903,39.308,83492.0
2019-12-23 10:00:00,46.76,47.03,46.74,46.94,82053.0,39.3164,39.5434,39.2996,39.4677,82053.0
2019-12-23 10:10:00,46.94,47.03,46.85,47.03,36122.0,39.4677,39.5434,39.392,39.5434,36122.0
2019-12-23 10:20:00,47.03,47.25,47.03,47.11,64098.0,39.5434,39.7284,39.5434,39.6107,64098.0
2019-12-23 10:30:00,47.12,47.12,46.94,46.98,31302.0,39.6191,39.6191,39.4677,39.5014,31302.0
2019-12-23 10:40:00,46.97,46.97,46.67,46.7,37325.0,39.4929,39.4929,39.2407,39.2659,37325.0
2019-12-23 10:50:00,46.7,46.72,46.63,46.67,44817.0,39.2659,39.2827,39.2071,39.2407,44817.0
2019-12-23 11:00:00,46.67,46.76,46.6,46.68,23851.0,39.2407,39.3164,39.1818,39.2491,23851.0
2019-12-23 11:10:00,46.68,46.89,46.6,46.89,40310.0,39.2491,39.4257,39.1818,39.4257,40310.0
2019-12-23 11:20:00,46.89,47.06,46.89,47.05,57368.0,39.4257,39.5686,39.4257,39.5602,57368.0
2019-12-23 11:30:00,47.05,47.29,47.05,47.08,65030.0,39.5602,39.762,39.5602,39.5854,65030.0
2019-12-23 11:40:00,47.08,47.17,47.01,47.14,43745.0,39.5854,39.6611,39.5266,39.6359,43745.0
2019-12-23 11:50:00,47.14,47.15,47.06,47.15,23953.0,39.6359,39.6443,39.5686,39.6443,23953.0
2019-12-23 12:00:00,47.15,47.27,47.14,47.16,27265.0,39.6443,39.7452,39.6359,39.6527,27265.0
2019-12-23 12:10:00,47.15,47.24,47.14,47.23,32541.0,39.6443,39.72,39.6359,39.7116,32541.0
2019-12-23 12:20:00,47.23,47.26,47.19,47.24,11264.0,39.7116,39.7368,39.6779,39.72,11264.0
2019-12-23 12:30:00,47.24,47.34,47.24,47.33,15329.0,39.72,39.804,39.72,39.7956,15329.0
2019-12-23 12:40:00,47.33,47.33,47.23,47.26,11691.0,39.7956,39.7956,39.7116,39.7368,11691.0
2019-12-23 12:50:00,47.26,47.27,47.15,47.17,7526.0,39.7368,39.7452,39.6443,39.6611,7526.0
2019-12-23 13:00:00,47.16,47.16,47.08,47.09,21469.0,39.6527,39.6527,39.5854,39.5938,21469.0
2019-12-23 13:10:00,47.1,47.11,47.06,47.09,9075.0,39.6022,39.6107,39.5686,39.5938,9075.0
2019-12-23 13:20:00,47.09,47.18,47.08,47.18,13371.0,39.5938,39.6695,39.5854,39.6695,13371.0
2019-12-23 13:30:00,47.16,47.23,47.13,47.15,18822.0,39.6527,39.7116,39.6275,39.6443,18822.0
2019-12-23 13:40:00,47.16,47.19,47.06,47.06,13121.0,39.6527,39.6779,39.5686,39.5686,13121.0
2019-12-23 13:50:00,47.06,47.1,47.0,47.08,20428.0,39.5686,39.6022,39.5182,39.5854,20428.0
2019-12-23 14:00:00,47.09,47.12,47.02,47.05,34812.0,39.5938,39.6191,39.535,39.5602,34812.0
2019-12-23 14:10:00,47.05,47.11,47.04,47.11,19329.0,39.5602,39.6107,39.5518,39.6107,19329.0
2019-12-23 14:20:00,47.11,47.17,47.1,47.12,16651.0,39.6107,39.6611,39.6022,39.6191,16651.0
2019-12-23 14:30:00,47.12,47.15,47.11,47.13,12690.0,39.6191,39.6443,39.6107,39.6275,12690.0
2019-12-23 14:40:00,47.13,47.19,47.11,47.19,18228.0,39.6275,39.6779,39.6107,39.6779,18228.0
2019-12-23 14:50:00,47.19,47.24,47.17,47.21,19941.0,39.6779,39.72,39.6611,39.6947,19941.0
2019-12-23 15:00:00,47.2,47.21,47.15,47.18,18982.0,39.6863,39.6947,39.6443,39.6695,18982.0
2019-12-23 15:10:00,47.18,47.18,47.14,47.15,15689.0,39.6695,39.6695,39.6359,39.6443,15689.0
2019-12-23 15:20:00,47.15,47.15,47.09,47.11,17943.0,39.6443,39.6443,39.5938,39.6107,17943.0
2019-12-23 15:30:00,47.1,47.18,47.1,47.13,28423.0,39.6022,39.6695,39.6022,39.6275,28423.0
2019-12-23 15:40:00,47.13,47.18,47.12,47.18,43330.0,39.6275,39.6695,39.6191,39.6695,43330.0
2019-12-23 15:50:00,47.17,47.18,47.09,47.12,110401.0,39.6611,39.6695,39.5938,39.6191,110401.0
2019-12-24 09:30:00,47.33,47.43,47.2,47.2,25735.0,39.7956,39.8797,39.6863,39.6863,25735.0
2019-12-24 09:40:00,47.22,47.28,47.0,47.07,29176.0,39.7031,39.7536,39.5182,39.577,29176.0
2019-12-24 09:50:00,47.07,47.18,47.0,47.18,24795.0,39.577,39.6695,39.5182,39.6695,24795.0
2019-12-24 10:00:00,47.14,47.21,47.1,47.12,25898.0,39.6359,39.6947,39.6022,39.6191,25898.0
2019-12-24 10:10:00,47.12,47.25,47.1,47.23,39121.0,39.6191,39.7284,39.6022,39.7116,39121.0
2019-12-24 10:20:00,47.23,47.32,47.21,47.24,13838.0,39.7116,39.7872,39.6947,39.72,13838.0
2019-12-24 10:30:00,47.23,47.27,47.19,47.23,24582.0,39.7116,39.7452,39.6779,39.7116,24582.0
2019-12-24 10:40:00,47.23,47.32,47.22,47.31,21841.0,39.7116,39.7872,39.7031,39.7788,21841.0
2019-12-24 10:50:00,47.32,47.37,47.25,47.33,41675.0,39.7872,39.8293,39.7284,39.7956,41675.0
2019-12-24 11:00:00,47.33,47.33,47.24,47.26,21019.0,39.7956,39.7956,39.72,39.7368,21019.0
2019-12-24 11:10:00,47.27,47.3,47.24,47.28,11907.0,39.7452,39.7704,39.72,39.7536,11907.0
2019-12-24 11:20:00,47.27,47.3,47.22,47.29,16980.0,39.7452,39.7704,39.7031,39.762,16980.0
2019-12-24 11:30:00,47.29,47.4,47.26,47.4,19577.0,39.762,39.8545,39.7368,39.8545,19577.0
2019-12-24 11:40:00,47.4,47.47,47.38,47.41,20395.0,39.8545,39.9133,39.8377,39.8629,20395.0
2019-12-24 11:50:00,47.41,47.53,47.38,47.53,19720.0,39.8629,39.9638,39.8377,39.9638,19720.0
2019-12-24 12:00:00,47.52,47.52,47.46,47.47,16798.0,39.9554,39.9554,39.9049,39.9133,16798.0
2019-12-24 12:10:00,47.47,47.55,47.46,47.47,16291.0,39.9133,39.9806,39.9049,39.9133,16291.0
2019-12-24 12:20:00,47.48,47.48,47.38,47.42,19057.0,39.9218,39.9218,39.8377,39.8713,19057.0
2019-12-24 12:30:00,47.43,47.44,47.34,47.35,20835.0,39.8797,39.8881,39.804,39.8125,20835.0
2019-12-24 12:40:00,47.36,47.48,47.35,47.48,42048.0,39.8209,39.9218,39.8125,39.9218,42048.0
2019-12-24 12:50:00,47.48,47.56,47.42,47.45,79322.0,39.9218,39.989,39.8713,39.8965,79322.0
2019-12-26 09:30:00,47.56,47.73,47.41,47.48,20919.0,39.989,40.132,39.8629,39.9218,20919.0
2019-12-26 09:40:00,47.5,47.55,47.22,47.29,100192.0,39.9386,39.9806,39.7031,39.762,100192.0
2019-12-26 09:50:00,47.32,47.65,47.3,47.45,103517.0,39.7872,40.0647,39.7704,39.8965,103517.0
2019-12-26 10:00:00,47.46,47.55,47.41,47.43,37245.0,39.9049,39.9806,39.8629,39.8797,37245.0
2019-12-26 10:10:00,47.43,47.53,47.38,47.48,16582.0,39.8797,39.9638,39.8377,39.9218,16582.0
2019-12-26 10:20:00,47.49,47.55,47.35,47.44,12372.0,39.9302,39.9806,39.8125,39.8881,12372.0
2019-12-26 10:30:00,47.47,47.62,47.41,47.51,31388.0,39.9133,40.0395,39.8629,39.947,31388.0
2019-12-26 10:40:00,47.51,47.62,47.51,47.6,16083.0,39.947,40.0395,39.947,40.0227,16083.0
2019-12-26 10:50:00,47.62,47.64,47.56,47.56,14857.0,40.0395,40.0563,39.989,39.989,14857.0
2019-12-26 11:00:00,47.55,47.6,47.44,47.49,13844.0,39.9806,40.0227,39.8881,39.9302,13844.0
2019-12-26 11:10:00,47.48,47.52,47.41,47.5,18988.0,39.9218,39.9554,39.8629,39.9386,18988.0
2019-12-26 11:20:00,47.49,47.51,47.36,47.38,41272.0,39.9302,39.947,39.8209,39.8377,41272.0
2019-12-26 11:30:00,47.39,47.44,47.17,47.22,32510.0,39.8461,39.8881,39.6611,39.7031,32510.0
2019-12-26 11:40:00,47.23,47.37,47.21,47.37,13578.0,39.7116,39.8293,39.6947,39.8293,13578.0
2019-12-26 11:50:00,47.37,47.44,47.37,47.44,23447.0,39.8293,39.8881,39.8293,39.8881,23447.0
2019-12-26 12:00:00,47.44,47.47,47.31,47.33,53102.0,39.8881,39.9133,39.7788,39.7956,53102.0
2019-12-26 12:10:00,47.33,47.42,47.33,47.33,17357.0,39.7956,39.8713,39.7956,39.7956,17357.0
2019-12-26 12:20:00,47.35,47.4,47.34,47.36,12820.0,39.8125,39.8545,39.804,39.8209,12820.0
2019-12-26 12:30:00,47.37,47.45,47.35,47.44,12371.0,39.8293,39.8965,39.8125,39.8881,12371.0
2019-12-26 12:40:00,47.43,47.47,47.39,47.45,18989.0,39.8797,39.9133,39.8461,39.8965,18989.0
2019-12-26 12:50:00,47.44,47.46,47.36,47.38,10584.0,39.8881,39.9049,39.8209,39.8377,10584.0
2019-12-26 13:00:00,47.39,47.43,47.3,47.4,26510.0,39.8461,39.8797,39.7704,39.8545,26510.0
2019-12-26 13:10:00,47.41,47.46,47.39,47.44,13802.0,39.8629,39.9049,39.8461,39.8881,13802.0
2019-12-26 13:20:00,47.44,47.56,47.44,47.53,19371.0,39.8881,39.989,39.8881,39.9638,19371.0
2019-12-26 13:30:00,47.54,47.56,47.49,47.53,14676.0,39.9722,39.989,39.9302,39.9638,14676.0
2019-12-26 13:40:00,47.53,47.56,47.51,47.53,12681.0,39.9638,39.989,39.947,39.9638,12681.0
2019-12-26 13:50:00,47.52,47.6,47.52,47.59,7662.0,39.9554,40.0227,39.9554,40.0142,7662.0
2019-12-26 14:00:00,47.57,47.62,47.56,47.6,17122.0,39.9974,40.0395,39.989,40.0227,17122.0
2019-12-26 14:10:00,47.59,47.63,47.57,47.62,19429.0,40.0142,40.0479,39.9974,40.0395,19429.0
2019-12-26 14:20:00,47.61,47.64,47.52,47.6,17831.0,40.0311,40.0563,39.9554,40.0227,17831.0
2019-12-26 14:30:00,47.61,47.64,47.58,47.62,12082.0,40.0311,40.0563,40.0058,40.0395,12082.0
2019-12-26 14:40:00,47.6,47.67,47.6,47.65,9233.0,40.0227,40.0815,40.0227,40.0647,9233.0
2019-12-26 14:50:00,47.66,47.67,47.59,47.66,14897.0,40.0731,40.0815,40.0142,40.0731,14897.0
2019-12-26 15:00:00,47.64,47.67,47.61,47.65,11080.0,40.0563,40.0815,40.0311,40.0647,11080.0
2019-12-26 15:10:00,47.64,47.65,47.62,47.65,8592.0,40.0563,40.0647,40.0395,40.0647,8592.0
2019-12-26 15:20:00,47.65,47.66,47.61,47.64,15408.0,40.0647,40.0731,40.0311,40.0563,15408.0
2019-12-26 15:30:00,47.63,47.65,47.55,47.63,21022.0,40.0479,40.0647,39.9806,40.0479,21022.0
2019-12-26 15:40:00,47.63,47.68,47.62,47.66,30308.0,40.0479,40.0899,40.0395,40.0731,30308.0
2019-12-26 15:50:00,47.67,47.72,47.65,47.69,98736.0,40.0815,40.1236,40.0647,40.0983,98736.0
2019-12-27 09:30:00,47.61,47.89,47.5,47.89,24672.0,40.0311,40.2665,39.9386,40.2665,24672.0
2019-12-27 09:40:00,47.92,48.07,47.74,47.84,54449.0,40.2917,40.4178,40.1404,40.2244,54449.0
2019-12-27 09:50:00,47.84,47.97,47.78,47.91,38195.0,40.2244,40.3338,40.174,40.2833,38195.0
2019-12-27 10:00:00,47.9,48.01,47.83,47.95,43714.0,40.2749,40.3674,40.216,40.3169,43714.0
2019-12-27 10:10:00,47.95,48.15,47.95,47.99,68705.0,40.3169,40.4851,40.3169,40.3506,68705.0
2019-12-27 10:20:00,47.98,48.0,47.82,47.94,19749.0,40.3422,40.359,40.2076,40.3085,19749.0
2019-12-27 10:30:00,47.94,48.02,47.86,48.01,23690.0,40.3085,40.3758,40.2413,40.3674,23690.0
2019-12-27 10:40:00,48.0,48.1,48.0,48.08,17877.0,40.359,40.4431,40.359,40.4262,17877.0
2019-12-27 10:50:00,48.07,48.13,47.99,48.02,19142.0,40.4178,40.4683,40.3506,40.3758,19142.0
2019-12-27 11:00:00,48.02,48.02,47.89,47.97,21535.0,40.3758,40.3758,40.2665,40.3338,21535.0
2019-12-27 11:10:00,47.98,48.06,47.94,48.04,15219.0,40.3422,40.4094,40.3085,40.3926,15219.0
2019-12-27 11:20:00,48.02,48.15,48.02,48.13,14373.0,40.3758,40.4851,40.3758,40.4683,14373.0
2019-12-27 11:30:00,48.12,48.12,48.03,48.07,17217.0,40.4599,40.4599,40.3842,40.4178,17217.0
2019-12-27 11:40:00,48.07,48.25,48.07,48.2,16719.0,40.4178,40.5692,40.4178,40.5271,16719.0
2019-12-27 11:50:00,48.2,48.26,48.19,48.23,12870.0,40.5271,40.5776,40.5187,40.5524,12870.0
2019-12-27 12:00:00,48.23,48.24,48.02,48.04,27346.0,40.5524,40.5608,40.3758,40.3926,27346.0
2019-12-27 12:10:00,48.03,48.04,47.94,48.03,31815.0,40.3842,40.3926,40.3085,40.3842,31815.0
2019-12-27 12:20:00,48.04,48.06,48.0,48.04,16792.0,40.3926,40.4094,40.359,40.3926,16792.0
2019-12-27 12:30:00,48.04,48.09,48.01,48.09,9088.0,40.3926,40.4347,40.3674,40.4347,9088.0
2019-12-27 12:40:00,48.1,48.14,48.08,48.09,10186.0,40.4431,40.4767,40.4262,40.4347,10186.0
2019-12-27 12:50:00,48.08,48.16,48.07,48.07,12740.0,40.4262,40.4935,40.4178,40.4178,12740.0
2019-12-27 13:00:00,48.04,48.12,48.03,48.08,14531.0,40.3926,40.4599,40.3842,40.4262,14531.0
2019-12-27 13:10:00,48.09,48.12,48.06,48.11,12337.0,40.4347,40.4599,40.4094,40.4515,12337.0
2019-12-27 13:20:00,48.1,48.13,48.09,48.12,13722.0,40.4431,40.4683,40.4347,40.4599,13722.0
2019-12-27 13:30:00,48.11,48.12,48.02,48.03,9858.0,40.4515,40.4599,40.3758,40.3842,9858.0
2019-12-27 13:40:00,48.02,48.06,48.02,48.04,10796.0,40.3758,40.4094,40.3758,40.3926,10796.0
2019-12-27 13:50:00,48.04,48.1,48.03,48.1,13760.0,40.3926,40.4431,40.3842,40.4431,13760.0
2019-12-27 14:00:00,48.1,48.24,48.1,48.22,17313.0,40.4431,40.5608,40.4431,40.544,17313.0
2019-12-27 14:10:00,48.22,48.32,48.21,48.3,33106.0,40.544,40.628,40.5355,40.6112,33106.0
2019-12-27 14:20:00,48.3,48.44,48.29,48.44,61489.0,40.6112,40.7289,40.6028,40.7289,61489.0
2019-12-27 14:30:00,48.44,48.45,48.33,48.44,39394.0,40.7289,40.7373,40.6364,40.7289,39394.0
2019-12-27 14:40:00,48.44,48.5,48.41,48.45,35667.0,40.7289,40.7794,40.7037,40.7373,35667.0
2019-12-27 14:50:00,48.45,48.52,48.44,48.48,59650.0,40.7373,40.7962,40.7289,40.7626,59650.0
2019-12-27 15:00:00,48.48,48.52,48.46,48.47,30591.0,40.7626,40.7962,40.7458,40.7542,30591.0
2019-12-27 15:10:00,48.48,48.52,48.36,48.36,43180.0,40.7626,40.7962,40.6617,40.6617,43180.0
2019-12-27 15:20:00,48.35,48.4,48.32,48.36,28903.0,40.6533,40.6953,40.628,40.6617,28903.0
2019-12-27 15:30:00,48.37,48.41,48.16,48.2,45638.0,40.6701,40.7037,40.4935,40.5271,45638.0
2019-12-27 15:40:00,48.19,48.21,48.07,48.1,78051.0,40.5187,40.5355,40.4178,40.4431,78051.0
2019-12-27 15:50:00,48.1,48.25,48.1,48.23,160828.0,40.4431,40.5692,40.4431,40.5524,160828.0
2019-12-30 09:30:00,48.2,48.45,48.02,48.23,19913.0,40.5271,40.7373,40.3758,40.5524,19913.0
2019-12-30 09:40:00,48.23,48.37,48.11,48.23,36002.0,40.5524,40.6701,40.4515,40.5524,36002.0
2019-12-30 09:50:00,48.26,48.45,48.22,48.43,105864.0,40.5776,40.7373,40.544,40.7205,105864.0
2019-12-30 10:00:00,48.46,48.49,48.19,48.31,30500.0,40.7458,40.771,40.5187,40.6196,30500.0
2019-12-30 10:10:00,48.31,48.39,48.25,48.32,26327.0,40.6196,40.6869,40.5692,40.628,26327.0
2019-12-30 10:20:00,48.33,48.42,48.24,48.34,16699.0,40.6364,40.7121,40.5608,40.6449,16699.0
2019-12-30 10:30:00,48.34,48.38,48.29,48.37,9008.0,40.6449,40.6785,40.6028,40.6701,9008.0
2019-12-30 10:40:00,48.36,48.43,48.36,48.38,7225.0,40.6617,40.7205,40.6617,40.6785,7225.0
2019-12-30 10:50:00,48.38,48.46,48.38,48.43,37532.0,40.6785,40.7458,40.6785,40.7205,37532.0
2019-12-30 11:00:00,48.44,48.55,48.44,48.46,19177.0,40.7289,40.8214,40.7289,40.7458,19177.0
2019-12-30 11:10:00,48.47,48.74,48.47,48.73,40299.0,40.7542,40.9812,40.7542,40.9728,40299.0
2019-12-30 11:20:00,48.74,48.95,48.72,48.92,83284.0,40.9812,41.1578,40.9644,41.1325,83284.0
2019-12-30 11:30:00,48.94,49.12,48.91,49.11,81423.0,41.1493,41.3007,41.1241,41.2923,81423.0
2019-12-30 11:40:00,49.1,49.2,49.06,49.1,30636.0,41.2839,41.368,41.2502,41.2839,30636.0
2019-12-30 11:50:00,49.09,49.11,49.01,49.02,19426.0,41.2755,41.2923,41.2082,41.2166,19426.0
2019-12-30 12:00:00,49.02,49.13,49.0,49.09,43154.0,41.2166,41.3091,41.1998,41.2755,43154.0
2019-12-30 12:10:00,49.09,49.14,49.05,49.14,12168.0,41.2755,41.3175,41.2418,41.3175,12168.0
2019-12-30 12:20:00,49.13,49.22,49.1,49.2,28014.0,41.3091,41.3848,41.2839,41.368,28014.0
2019-12-30 12:30:00,49.18,49.26,49.17,49.19,21941.0,41.3511,41.4184,41.3427,41.3595,21941.0
2019-12-30 12:40:00,49.19,49.21,49.15,49.2,15883.0,41.3595,41.3764,41.3259,41.368,15883.0
2019-12-30 12:50:00,49.19,49.2,49.08,49.09,44936.0,41.3595,41.368,41.2671,41.2755,44936.0
2019-12-30 13:00:00,49.08,49.12,49.01,49.02,18243.0,41.2671,41.3007,41.2082,41.2166,18243.0
2019-12-30 13:10:00,49.02,49.14,49.0,49.11,12749.0,41.2166,41.3175,41.1998,41.2923,12749.0
2019-12-30 13:20:00,49.12,49.2,49.11,49.15,11885.0,41.3007,41.368,41.2923,41.3259,11885.0
2019-12-30 13:30:00,49.16,49.25,49.13,49.23,23970.0,41.3343,41.41,41.3091,41.3932,23970.0
2019-12-30 13:40:00,49.22,49.22,49.14,49.17,13236.0,41.3848,41.3848,41.3175,41.3427,13236.0
2019-12-30 13:50:00,49.16,49.21,49.09,49.13,69575.0,41.3343,41.3764,41.2755,41.3091,69575.0
2019-12-30 14:00:00,49.15,49.15,49.1,49.11,7971.0,41.3259,41.3259,41.2839,41.2923,7971.0
2019-12-30 14:10:00,49.11,49.15,49.1,49.12,24296.0,41.2923,41.3259,41.2839,41.3007,24296.0
2019-12-30 14:20:00,49.11,49.12,48.85,48.9,29094.0,41.2923,41.3007,41.0737,41.1157,29094.0
2019-12-30 14:30:00,48.89,48.95,48.85,48.95,16996.0,41.1073,41.1578,41.0737,41.1578,16996.0
2019-12-30 14:40:00,48.94,48.97,48.91,48.92,9277.0,41.1493,41.1746,41.1241,41.1325,9277.0
2019-12-30 14:50:00,48.92,48.99,48.91,48.91,14952.0,41.1325,41.1914,41.1241,41.1241,14952.0
2019-12-30 15:00:00,48.91,48.94,48.9,48.91,8644.0,41.1241,41.1493,41.1157,41.1241,8644.0
2019-12-30 15:10:00,48.92,48.99,48.9,48.96,10634.0,41.1325,41.1914,41.1157,41.1662,10634.0
2019-12-30 15:20:00,48.97,49.02,48.97,49.01,12529.0,41.1746,41.2166,41.1746,41.2082,12529.0
2019-12-30 15:30:00,49.01,49.04,48.98,49.03,24249.0,41.2082,41.2334,41.183,41.225,24249.0
2019-12-30 15:40:00,49.04,49.04,49.0,49.01,33219.0,41.2334,41.2334,41.1998,41.2082,33219.0
2019-12-30 15:50:00,49.01,49.03,48.88,48.98,97448.0,41.2082,41.225,41.0989,41.183,97448.0
2019-12-31 09:30:00,49.1,49.65,49.08,49.58,78011.0,41.2839,41.7463,41.2671,41.6875,78011.0
2019-12-31 09:40:00,49.59,49.71,49.31,49.69,130062.0,41.6959,41.7968,41.4604,41.78,130062.0
2019-12-31 09:50:00,49.65,49.69,49.45,49.45,65894.0,41.7463,41.78,41.5782,41.5782,65894.0
2019-12-31 10:00:00,49.47,49.79,49.44,49.77,56205.0,41.595,41.864,41.5697,41.8472,56205.0
2019-12-31 10:10:00,49.77,49.77,49.67,49.74,20484.0,41.8472,41.8472,41.7631,41.822,20484.0
2019-12-31 10:20:00,49.75,49.75,49.56,49.59,27560.0,41.8304,41.8304,41.6706,41.6959,27560.0
2019-12-31 10:30:00,49.58,49.61,49.41,49.51,32611.0,41.6875,41.7127,41.5445,41.6286,32611.0
2019-12-31 10:40:00,49.5,49.53,49.46,49.5,17619.0,41.6202,41.6454,41.5866,41.6202,17619.0
2019-12-31 10:50:00,49.49,49.5,49.31,49.35,17999.0,41.6118,41.6202,41.4604,41.4941,17999.0
2019-12-31 11:00:00,49.35,49.5,49.34,49.49,16917.0,41.4941,41.6202,41.4857,41.6118,16917.0
2019-12-31 11:10:00,49.49,49.52,49.43,49.5,19259.0,41.6118,41.637,41.5613,41.6202,19259.0
2019-12-31 11:20:00,49.5,49.52,49.45,49.46,15294.0,41.6202,41.637,41.5782,41.5866,15294.0
2019-12-31 11:30:00,49.45,49.45,49.31,49.34,26043.0,41.5782,41.5782,41.4604,41.4857,26043.0
2019-12-31 11:40:00,49.34,49.38,49.31,49.31,16757.0,41.4857,41.5193,41.4604,41.4604,16757.0
2019-12-31 11:50:00,49.32,49.42,49.31,49.37,15072.0,41.4689,41.5529,41.4604,41.5109,15072.0
2019-12-31 12:00:00,49.37,49.39,49.33,49.36,11192.0,41.5109,41.5277,41.4773,41.5025,11192.0
2019-12-31 12:10:00,49.36,49.48,49.36,49.48,12331.0,41.5025,41.6034,41.5025,41.6034,12331.0
2019-12-31 12:20:00,49.47,49.58,49.46,49.58,41268.0,41.595,41.6875,41.5866,41.6875,41268.0
2019-12-31 12:30:00,49.58,49.61,49.53,49.54,36267.0,41.6875,41.7127,41.6454,41.6538,36267.0
2019-12-31 12:40:00,49.54,49.57,49.38,49.43,36587.0,41.6538,41.6791,41.5193,41.5613,36587.0
2019-12-31 12:50:00,49.43,49.45,49.34,49.34,17441.0,41.5613,41.5782,41.4857,41.4857,17441.0
2019-12-31 13:00:00,49.32,49.38,49.29,49.37,12843.0,41.4689,41.5193,41.4436,41.5109,12843.0
2019-12-31 13:10:00,49.37,49.42,49.36,49.4,7429.0,41.5109,41.5529,41.5025,41.5361,7429.0
2019-12-31 13:20:00,49.4,49.48,49.4,49.45,7117.0,41.5361,41.6034,41.5361,41.5782,7117.0
2019-12-31 13:30:00,49.45,49.49,49.42,49.47,9179.0,41.5782,41.6118,41.5529,41.595,9179.0
2019-12-31 13:40:00,49.48,49.5,49.46,49.5,6547.0,41.6034,41.6202,41.5866,41.6202,6547.0
2019-12-31 13:50:00,49.49,49.53,49.45,49.53,9689.0,41.6118,41.6454,41.5782,41.6454,9689.0
2019-12-31 14:00:00,49.55,49.65,49.53,49.65,14346.0,41.6622,41.7463,41.6454,41.7463,14346.0
2019-12-31 14:10:00,49.65,49.68,49.6,49.66,15100.0,41.7463,41.7715,41.7043,41.7547,15100.0
2019-12-31 14:20:00,49.66,49.69,49.65,49.69,8110.0,41.7547,41.78,41.7463,41.78,8110.0
2019-12-31 14:30:00,49.69,49.7,49.66,49.69,8737.0,41.78,41.7884,41.7547,41.78,8737.0
2019-12-31 14:40:00,49.68,49.72,49.63,49.67,15280.0,41.7715,41.8052,41.7295,41.7631,15280.0
2019-12-31 14:50:00,49.68,49.68,49.64,49.66,17479.0,41.7715,41.7715,41.7379,41.7547,17479.0
2019-12-31 15:00:00,49.66,49.75,49.66,49.7,21410.0,41.7547,41.8304,41.7547,41.7884,21410.0
2019-12-31 15:10:00,49.71,49.79,49.69,49.77,12536.0,41.7968,41.864,41.78,41.8472,12536.0
2019-12-31 15:20:00,49.76,49.79,49.73,49.79,19752.0,41.8388,41.864,41.8136,41.864,19752.0
2019-12-31 15:30:00,49.79,49.8,49.69,49.7,40382.0,41.864,41.8724,41.78,41.7884,40382.0
2019-12-31 15:40:00,49.71,49.71,49.64,49.66,47004.0,41.7968,41.7968,41.7379,41.7547,47004.0
2019-12-31 15:50:00,49.65,49.65,49.48,49.49,157338.0,41.7463,41.7463,41.6034,41.6118,157338.0
2020-01-02 09:30:00,49.73,49.77,48.94,49.17,75483.0,41.8136,41.8472,41.1493,41.3427,75483.0
2020-01-02 09:40:00,49.21,49.3,48.95,49.06,32961.0,41.3764,41.452,41.1578,41.2502,32961.0
2020-01-02 09:50:00,49.07,49.1,48.9,49.1,17631.0,41.2586,41.2839,41.1157,41.2839,17631.0
2020-01-02 10:00:00,49.1,49.19,49.03,49.12,34822.0,41.2839,41.3595,41.225,41.3007,34822.0
2020-01-02 10:10:00,49.1,49.1,48.81,48.9,79509.0,41.2839,41.2839,41.04,41.1157,79509.0
2020-01-02 10:20:00,48.9,48.91,48.72,48.77,23322.0,41.1157,41.1241,40.9644,41.0064,23322.0
2020-01-02 10:30:00,48.77,48.81,48.62,48.77,58539.0,41.0064,41.04,40.8803,41.0064,58539.0
2020-01-02 10:40:00,48.77,48.82,48.72,48.77,28830.0,41.0064,41.0484,40.9644,41.0064,28830.0
2020-01-02 10:50:00,48.75,48.83,48.74,48.77,23342.0,40.9896,41.0569,40.9812,41.0064,23342.0
2020-01-02 11:00:00,48.75,48.76,48.6,48.7,65445.0,40.9896,40.998,40.8635,40.9475,65445.0
2020-01-02 11:10:00,48.68,48.76,48.58,48.58,76680.0,40.9307,40.998,40.8466,40.8466,76680.0
2020-01-02 11:20:00,48.58,48.61,48.51,48.55,31324.0,40.8466,40.8719,40.7878,40.8214,31324.0
2020-01-02 11:30:00,48.54,48.57,48.48,48.5,16661.0,40.813,40.8382,40.7626,40.7794,16661.0
2020-01-02 11:40:00,48.48,48.59,48.46,48.59,24637.0,40.7626,40.8551,40.7458,40.8551,24637.0
2020-01-02 11:50:00,48.57,48.69,48.57,48.69,49331.0,40.8382,40.9391,40.8382,40.9391,49331.0
2020-01-02 12:00:00,48.71,48.77,48.55,48.58,21265.0,40.956,41.0064,40.8214,40.8466,21265.0
2020-01-02 12:10:00,48.57,48.59,48.26,48.29,38900.0,40.8382,40.8551,40.5776,40.6028,38900.0
2020-01-02 12:20:00,48.31,48.37,48.25,48.25,18085.0,40.6196,40.6701,40.5692,40.5692,18085.0
2020-01-02 12:30:00,48.25,48.33,48.15,48.17,30441.0,40.5692,40.6364,40.4851,40.5019,30441.0
2020-01-02 12:40:00,48.16,48.25,47.93,47.98,59038.0,40.4935,40.5692,40.3001,40.3422,59038.0
2020-01-02 12:50:00,47.98,48.05,47.94,48.02,26550.0,40.3422,40.401,40.3085,40.3758,26550.0
2020-01-02 13:00:00,48.0,48.04,47.94,47.97,32872.0,40.359,40.3926,40.3085,40.3338,32872.0
2020-01-02 13:10:00,47.97,47.99,47.84,47.84,23109.0,40.3338,40.3506,40.2244,40.2244,23109.0
2020-01-02 13:20:00,47.85,47.92,47.82,47.84,25007.0,40.2329,40.2917,40.2076,40.2244,25007.0
2020-01-02 13:30:00,47.84,47.9,47.79,47.87,20476.0,40.2244,40.2749,40.1824,40.2497,20476.0
2020-01-02 13:40:00,47.86,47.94,47.8,47.93,20060.0,40.2413,40.3085,40.1908,40.3001,20060.0
2020-01-02 13:50:00,47.93,47.97,47.83,47.85,16246.0,40.3001,40.3338,40.216,40.2329,16246.0
2020-01-02 14:00:00,47.87,47.91,47.81,47.91,17938.0,40.2497,40.2833,40.1992,40.2833,17938.0
2020-01-02 14:10:00,47.91,48.0,47.89,47.98,17954.0,40.2833,40.359,40.2665,40.3422,17954.0
2020-01-02 14:20:00,48.0,48.04,47.97,48.01,23443.0,40.359,40.3926,40.3338,40.3674,23443.0
2020-01-02 14:30:00,48.02,48.02,47.96,48.0,21441.0,40.3758,40.3758,40.3253,40.359,21441.0
2020-01-02 14:40:00,47.97,48.03,47.94,47.98,24121.0,40.3338,40.3842,40.3085,40.3422,24121.0
2020-01-02 14:50:00,47.98,48.01,47.89,47.9,17487.0,40.3422,40.3674,40.2665,40.2749,17487.0
2020-01-02 15:00:00,47.91,47.95,47.89,47.94,15703.0,40.2833,40.3169,40.2665,40.3085,15703.0
2020-01-02 15:10:00,47.95,48.04,47.94,47.98,22978.0,40.3169,40.3926,40.3085,40.3422,22978.0
2020-01-02 15:20:00,47.98,48.02,47.97,48.02,18045.0,40.3422,40.3758,40.3338,40.3758,18045.0
2020-01-02 15:30:00,48.01,48.04,47.99,48.01,47793.0,40.3674,40.3926,40.3506,40.3674,47793.0
2020-01-02 15:40:00,48.0,48.02,47.99,48.0,58614.0,40.359,40.3758,40.3506,40.359,58614.0
2020-01-02 15:50:00,48.01,48.22,48.01,48.22,135876.0,40.3674,40.544,40.3674,40.544,135876.0
2020-01-03 09:30:00,47.69,48.14,47.58,47.77,77517.0,40.0983,40.4767,40.0058,40.1656,77517.0
2020-01-03 09:40:00,47.85,47.93,47.62,47.75,25504.0,40.2329,40.3001,40.0395,40.1488,25504.0
2020-01-03 09:50:00,47.76,48.09,47.7,47.97,19652.0,40.1572,40.4347,40.1067,40.3338,19652.0
2020-01-03 10:00:00,47.97,48.17,47.81,48.1,21351.0,40.3338,40.5019,40.1992,40.4431,21351.0
2020-01-03 10:10:00,48.14,48.21,48.04,48.09,16381.0,40.4767,40.5355,40.3926,40.4347,16381.0
2020-01-03 10:20:00,48.07,48.1,47.95,47.97,27688.0,40.4178,40.4431,40.3169,40.3338,27688.0
2020-01-03 10:30:00,47.96,48.03,47.87,47.99,19997.0,40.3253,40.3842,40.2497,40.3506,19997.0
2020-01-03 10:40:00,47.98,48.0,47.86,47.86,35618.0,40.3422,40.359,40.2413,40.2413,35618.0
2020-01-03 10:50:00,47.87,47.93,47.82,47.85,13898.0,40.2497,40.3001,40.2076,40.2329,13898.0
2020-01-03 11:00:00,47.85,47.88,47.79,47.86,17671.0,40.2329,40.2581,40.1824,40.2413,17671.0
2020-01-03 11:10:00,47.85,47.99,47.84,47.97,12684.0,40.2329,40.3506,40.2244,40.3338,12684.0
2020-01-03 11:20:00,47.97,48.06,47.97,48.05,11706.0,40.3338,40.4094,40.3338,40.401,11706.0
2020-01-03 11:30:00,48.04,48.09,48.02,48.07,18400.0,40.3926,40.4347,40.3758,40.4178,18400.0
2020-01-03 11:40:00,48.07,48.08,48.0,48.03,9960.0,40.4178,40.4262,40.359,40.3842,9960.0
2020-01-03 11:50:00,48.03,48.09,47.96,47.97,12891.0,40.3842,40.4347,40.3253,40.3338,12891.0
2020-01-03 12:00:00,47.97,47.98,47.87,47.88,20041.0,40.3338,40.3422,40.2497,40.2581,20041.0
2020-01-03 12:10:00,47.89,47.9,47.79,47.84,17440.0,40.2665,40.2749,40.1824,40.2244,17440.0
2020-01-03 12:20:00,47.83,47.87,47.8,47.84,20095.0,40.216,40.2497,40.1908,40.2244,20095.0
2020-01-03 12:30:00,47.85,47.88,47.8,47.84,20545.0,40.2329,40.2581,40.1908,40.2244,20545.0
2020-01-03 12:40:00,47.84,47.89,47.84,47.88,13044.0,40.2244,40.2665,40.2244,40.2581,13044.0
2020-01-03 12:50:00,47.88,47.9,47.81,47.87,13789.0,40.2581,40.2749,40.1992,40.2497,13789.0
2020-01-03 13:00:00,47.87,47.89,47.84,47.85,14387.0,40.2497,40.2665,40.2244,40.2329,14387.0
2020-01-03 13:10:00,47.86,47.86,47.8,47.84,13437.0,40.2413,40.2413,40.1908,40.2244,13437.0
2020-01-03 13:20:00,47.83,47.83,47.66,47.67,18598.0,40.216,40.216,40.0731,40.0815,18598.0
2020-01-03 13:30:00,47.66,47.77,47.59,47.65,25481.0,40.0731,40.1656,40.0142,40.0647,25481.0
2020-01-03 13:40:00,47.68,47.68,47.5,47.56,16891.0,40.0899,40.0899,39.9386,39.989,16891.0
2020-01-03 13:50:00,47.56,47.63,47.54,47.63,18627.0,39.989,40.0479,39.9722,40.0479,18627.0
2020-01-03 14:00:00,47.62,47.67,47.61,47.67,14475.0,40.0395,40.0815,40.0311,40.0815,14475.0
2020-01-03 14:10:00,47.67,47.67,47.52,47.54,45047.0,40.0815,40.0815,39.9554,39.9722,45047.0
2020-01-03 14:20:00,47.54,47.64,47.54,47.61,18424.0,39.9722,40.0563,39.9722,40.0311,18424.0
2020-01-03 14:30:00,47.6,47.72,47.58,47.7,15374.0,40.0227,40.1236,40.0058,40.1067,15374.0
2020-01-03 14:40:00,47.69,47.7,47.58,47.59,18864.0,40.0983,40.1067,40.0058,40.0142,18864.0
2020-01-03 14:50:00,47.59,47.62,47.55,47.58,27938.0,40.0142,40.0395,39.9806,40.0058,27938.0
2020-01-03 15:00:00,47.58,47.64,47.56,47.59,33645.0,40.0058,40.0563,39.989,40.0142,33645.0
2020-01-03 15:10:00,47.59,47.63,47.53,47.62,28651.0,40.0142,40.0479,39.9638,40.0395,28651.0
2020-01-03 15:20:00,47.64,47.64,47.58,47.61,19938.0,40.0563,40.0563,40.0058,40.0311,19938.0
2020-01-03 15:30:00,47.61,47.61,47.49,47.5,52369.0,40.0311,40.0311,39.9302,39.9386,52369.0
2020-01-03 15:40:00,47.5,47.6,47.48,47.55,67466.0,39.9386,40.0227,39.9218,39.9806,67466.0
2020-01-03 15:50:00,47.55,47.66,47.54,47.64,164091.0,39.9806,40.0731,39.9722,40.0563,164091.0
2020-01-06 09:30:00,47.63,47.8,47.37,47.57,52680.0,40.0479,40.1908,39.8293,39.9974,52680.0
2020-01-06 09:40:00,47.57,47.94,47.38,47.66,29726.0,39.9974,40.3085,39.8377,40.0731,29726.0
2020-01-06 09:50:00,47.62,47.82,47.53,47.58,55004.0,40.0395,40.2076,39.9638,40.0058,55004.0
2020-01-06 10:00:00,47.59,47.62,47.48,47.52,40817.0,40.0142,40.0395,39.9218,39.9554,40817.0
2020-01-06 10:10:00,47.53,47.61,47.5,47.54,28181.0,39.9638,40.0311,39.9386,39.9722,28181.0
2020-01-06 10:20:00,47.55,47.61,47.51,47.57,23602.0,39.9806,40.0311,39.947,39.9974,23602.0
2020-01-06 10:30:00,47.58,47.73,47.57,47.72,18842.0,40.0058,40.132,39.9974,40.1236,18842.0
2020-01-06 10:40:00,47.72,47.88,47.72,47.87,21509.0,40.1236,40.2581,40.1236,40.2497,21509.0
2020-01-06 10:50:00,47.86,47.94,47.85,47.89,14976.0,40.2413,40.3085,40.2329,40.2665,14976.0
2020-01-06 11:00:00,47.89,47.9,47.77,47.88,29576.0,40.2665,40.2749,40.1656,40.2581,29576.0
2020-01-06 11:10:00,47.9,48.0,47.89,47.98,36154.0,40.2749,40.359,40.2665,40.3422,36154.0
2020-01-06 11:20:00,47.98,48.12,47.98,48.11,37551.0,40.3422,40.4599,40.3422,40.4515,37551.0
2020-01-06 11:30:00,48.11,48.2,48.1,48.14,17447.0,40.4515,40.5271,40.4431,40.4767,17447.0
2020-01-06 11:40:00,48.14,48.2,48.11,48.19,16539.0,40.4767,40.5271,40.4515,40.5187,16539.0
2020-01-06 11:50:00,48.18,48.22,48.08,48.22,14915.0,40.5103,40.544,40.4262,40.544,14915.0
2020-01-06 12:00:00,48.22,48.27,48.19,48.26,18340.0,40.544,40.586,40.5187,40.5776,18340.0
2020-01-06 12:10:00,48.26,48.28,48.09,48.1,18455.0,40.5776,40.5944,40.4347,40.4431,18455.0
2020-01-06 12:20:00,48.11,48.13,47.99,48.03,16648.0,40.4515,40.4683,40.3506,40.3842,16648.0
2020-01-06 12:30:00,48.02,48.04,47.97,48.0,16280.0,40.3758,40.3926,40.3338,40.359,16280.0
2020-01-06 12:40:00,48.0,48.02,47.99,48.01,11187.0,40.359,40.3758,40.3506,40.3674,11187.0
2020-01-06 12:50:00,48.02,48.06,47.99,48.04,20516.0,40.3758,40.4094,40.3506,40.3926,20516.0
2020-01-06 13:00:00,48.03,48.09,48.0,48.08,9359.0,40.3842,40.4347,40.359,40.4262,9359.0
2020-01-06 13:10:00,48.07,48.07,47.88,47.88,19909.0,40.4178,40.4178,40.2581,40.2581,19909.0
2020-01-06 13:20:00,47.89,47.93,47.79,47.86,23410.0,40.2665,40.3001,40.1824,40.2413,23410.0
2020-01-06 13:30:00,47.86,47.87,47.78,47.87,18127.0,40.2413,40.2497,40.174,40.2497,18127.0
2020-01-06 13:40:00,47.87,47.89,47.82,47.87,15272.0,40.2497,40.2665,40.2076,40.2497,15272.0
2020-01-06 13:50:00,47.88,47.92,47.84,47.91,10093.0,40.2581,40.2917,40.2244,40.2833,10093.0
2020-01-06 14:00:00,47.92,48.01,47.87,48.01,22940.0,40.2917,40.3674,40.2497,40.3674,22940.0
2020-01-06 14:10:00,48.0,48.03,47.89,47.9,19734.0,40.359,40.3842,40.2665,40.2749,19734.0
2020-01-06 14:20:00,47.9,48.01,47.88,47.92,62070.0,40.2749,40.3674,40.2581,40.2917,62070.0
2020-01-06 14:30:00,47.92,47.93,47.82,47.86,16585.0,40.2917,40.3001,40.2076,40.2413,16585.0
2020-01-06 14:40:00,47.86,47.88,47.82,47.82,15388.0,40.2413,40.2581,40.2076,40.2076,15388.0
2020-01-06 14:50:00,47.83,47.91,47.81,47.89,18081.0,40.216,40.2833,40.1992,40.2665,18081.0
2020-01-06 15:00:00,47.9,47.91,47.81,47.86,24413.0,40.2749,40.2833,40.1992,40.2413,24413.0
2020-01-06 15:10:00,47.87,47.92,47.84,47.84,32474.0,40.2497,40.2917,40.2244,40.2244,32474.0
2020-01-06 15:20:00,47.84,47.9,47.76,47.89,39810.0,40.2244,40.2749,40.1572,40.2665,39810.0
2020-01-06 15:30:00,47.88,47.91,47.82,47.88,32282.0,40.2581,40.2833,40.2076,40.2581,32282.0
2020-01-06 15:40:00,47.89,47.94,47.86,47.94,71799.0,40.2665,40.3085,40.2413,40.3085,71799.0
2020-01-06 15:50:00,47.94,48.05,47.92,48.05,157986.0,40.3085,40.401,40.2917,40.401,157986.0
2020-01-07 09:30:00,47.91,48.17,47.57,48.11,37972.0,40.2833,40.5019,39.9974,40.4515,37972.0
2020-01-07 09:40:00,48.11,48.34,48.05,48.32,17821.0,40.4515,40.6449,40.401,40.628,17821.0
2020-01-07 09:50:00,48.3,48.41,48.22,48.38,19094.0,40.6112,40.7037,40.544,40.6785,19094.0
2020-01-07 10:00:00,48.39,48.46,48.36,48.44,40230.0,40.6869,40.7458,40.6617,40.7289,40230.0
2020-01-07 10:10:00,48.44,48.49,48.32,48.45,29992.0,40.7289,40.771,40.628,40.7373,29992.0
2020-01-07 10:20:00,48.45,48.49,48.41,48.48,53662.0,40.7373,40.771,40.7037,40.7626,53662.0
2020-01-07 10:30:00,48.49,48.56,48.44,48.52,27391.0,40.771,40.8298,40.7289,40.7962,27391.0
2020-01-07 10:40:00,48.51,48.52,48.43,48.49,31220.0,40.7878,40.7962,40.7205,40.771,31220.0
2020-01-07 10:50:00,48.49,48.66,48.48,48.61,18398.0,40.771,40.9139,40.7626,40.8719,18398.0
2020-01-07 11:00:00,48.61,48.62,48.52,48.58,15673.0,40.8719,40.8803,40.7962,40.8466,15673.0
2020-01-07 11:10:00,48.58,48.6,48.42,48.45,22612.0,40.8466,40.8635,40.7121,40.7373,22612.0
2020-01-07 11:20:00,48.44,48.44,48.27,48.29,30368.0,40.7289,40.7289,40.586,40.6028,30368.0
2020-01-07 11:30:00,48.29,48.3,48.23,48.24,7394.0,40.6028,40.6112,40.5524,40.5608,7394.0
2020-01-07 11:40:00,48.25,48.29,48.17,48.17,17935.0,40.5692,40.6028,40.5019,40.5019,17935.0
2020-01-07 11:50:00,48.17,48.22,48.1,48.1,9243.0,40.5019,40.544,40.4431,40.4431,9243.0
2020-01-07 12:00:00,48.1,48.16,48.06,48.09,14298.0,40.4431,40.4935,40.4094,40.4347,14298.0
2020-01-07 12:10:00,48.08,48.1,48.01,48.06,12725.0,40.4262,40.4431,40.3674,40.4094,12725.0
2020-01-07 12:20:00,48.07,48.07,47.97,48.01,18484.0,40.4178,40.4178,40.3338,40.3674,18484.0
2020-01-07 12:30:00,48.0,48.01,47.92,48.0,14843.0,40.359,40.3674,40.2917,40.359,14843.0
2020-01-07 12:40:00,48.0,48.05,48.0,48.05,7906.0,40.359,40.401,40.359,40.401,7906.0
2020-01-07 12:50:00,48.05,48.08,48.02,48.07,10913.0,40.401,40.4262,40.3758,40.4178,10913.0
2020-01-07 13:00:00,48.07,48.1,48.06,48.08,6413.0,40.4178,40.4431,40.4094,40.4262,6413.0
2020-01-07 13:10:00,48.08,48.09,48.02,48.08,8865.0,40.4262,40.4347,40.3758,40.4262,8865.0
2020-01-07 13:20:00,48.08,48.08,48.0,48.03,11331.0,40.4262,40.4262,40.359,40.3842,11331.0
2020-01-07 13:30:00,48.04,48.06,47.99,48.03,12986.0,40.3926,40.4094,40.3506,40.3842,12986.0
2020-01-07 13:40:00,48.04,48.04,47.97,47.97,8348.0,40.3926,40.3926,40.3338,40.3338,8348.0
2020-01-07 13:50:00,47.96,48.02,47.96,48.02,12298.0,40.3253,40.3758,40.3253,40.3758,12298.0
2020-01-07 14:00:00,48.02,48.06,48.01,48.03,11317.0,40.3758,40.4094,40.3674,40.3842,11317.0
2020-01-07 14:10:00,48.03,48.05,48.0,48.03,13434.0,40.3842,40.401,40.359,40.3842,13434.0
2020-01-07 14:20:00,48.03,48.09,48.02,48.09,14250.0,40.3842,40.4347,40.3758,40.4347,14250.0
2020-01-07 14:30:00,48.09,48.12,48.05,48.05,12645.0,40.4347,40.4599,40.401,40.401,12645.0
2020-01-07 14:40:00,48.05,48.08,48.02,48.03,12128.0,40.401,40.4262,40.3758,40.3842,12128.0
2020-01-07 14:50:00,48.03,48.18,48.02,48.17,28357.0,40.3842,40.5103,40.3758,40.5019,28357.0
2020-01-07 15:00:00,48.17,48.27,48.15,48.27,35091.0,40.5019,40.586,40.4851,40.586,35091.0
2020-01-07 15:10:00,48.27,48.34,48.26,48.34,23775.0,40.586,40.6449,40.5776,40.6449,23775.0
2020-01-07 15:20:00,48.33,48.34,48.3,48.32,16547.0,40.6364,40.6449,40.6112,40.628,16547.0
2020-01-07 15:30:00,48.32,48.37,48.3,48.32,28300.0,40.628,40.6701,40.6112,40.628,28300.0
2020-01-07 15:40:00,48.32,48.34,48.24,48.3,34288.0,40.628,40.6449,40.5608,40.6112,34288.0
2020-01-07 15:50:00,48.3,48.34,48.23,48.27,117320.0,40.6112,40.6449,40.5524,40.586,117320.0
2020-01-08 09:30:00,48.34,48.47,48.19,48.44,12003.0,40.6449,40.7542,40.5187,40.7289,12003.0
2020-01-08 09:40:00,48.44,48.65,48.41,48.58,17655.0,40.7289,40.9055,40.7037,40.8466,17655.0
2020-01-08 09:50:00,48.58,48.71,48.54,48.71,26781.0,40.8466,40.956,40.813,40.956,26781.0
2020-01-08 10:00:00,48.71,48.84,48.61,48.62,22808.0,40.956,41.0653,40.8719,40.8803,22808.0
2020-01-08 10:10:00,48.58,48.61,48.47,48.5,13771.0,40.8466,40.8719,40.7542,40.7794,13771.0
2020-01-08 10:20:00,48.52,48.52,48.28,48.37,27316.0,40.7962,40.7962,40.5944,40.6701,27316.0
2020-01-08 10:30:00,48.4,48.55,48.4,48.46,15126.0,40.6953,40.8214,40.6953,40.7458,15126.0
2020-01-08 10:40:00,48.46,48.49,48.41,48.46,33116.0,40.7458,40.771,40.7037,40.7458,33116.0
2020-01-08 10:50:00,48.46,48.53,48.42,48.47,21662.0,40.7458,40.8046,40.7121,40.7542,21662.0
2020-01-08 11:00:00,48.5,48.54,48.49,48.53,8151.0,40.7794,40.813,40.771,40.8046,8151.0
2020-01-08 11:10:00,48.52,48.54,48.46,48.51,13925.0,40.7962,40.813,40.7458,40.7878,13925.0
2020-01-08 11:20:00,48.52,48.58,48.45,48.56,13031.0,40.7962,40.8466,40.7373,40.8298,13031.0
2020-01-08 11:30:00,48.58,48.66,48.5,48.64,8919.0,40.8466,40.9139,40.7794,40.8971,8919.0
2020-01-08 11:40:00,48.66,48.71,48.63,48.69,8512.0,40.9139,40.956,40.8887,40.9391,8512.0
2020-01-08 11:50:00,48.69,48.77,48.61,48.61,11613.0,40.9391,41.0064,40.8719,40.8719,11613.0
2020-01-08 12:00:00,48.61,48.64,48.54,48.62,18656.0,40.8719,40.8971,40.813,40.8803,18656.0
2020-01-08 12:10:00,48.61,48.61,48.47,48.52,20674.0,40.8719,40.8719,40.7542,40.7962,20674.0
2020-01-08 12:20:00,48.52,48.57,48.48,48.54,16021.0,40.7962,40.8382,40.7626,40.813,16021.0
2020-01-08 12:30:00,48.54,48.55,48.43,48.45,12671.0,40.813,40.8214,40.7205,40.7373,12671.0
2020-01-08 12:40:00,48.44,48.48,48.43,48.46,8702.0,40.7289,40.7626,40.7205,40.7458,8702.0
2020-01-08 12:50:00,48.46,48.49,48.43,48.45,11013.0,40.7458,40.771,40.7205,40.7373,11013.0
2020-01-08 13:00:00,48.45,48.48,48.45,48.48,6955.0,40.7373,40.7626,40.7373,40.7626,6955.0
2020-01-08 13:10:00,48.48,48.5,48.43,48.44,10514.0,40.7626,40.7794,40.7205,40.7289,10514.0
2020-01-08 13:20:00,48.44,48.64,48.44,48.64,18906.0,40.7289,40.8971,40.7289,40.8971,18906.0
2020-01-08 13:30:00,48.64,48.68,48.59,48.68,18822.0,40.8971,40.9307,40.8551,40.9307,18822.0
2020-01-08 13:40:00,48.69,48.69,48.63,48.69,32823.0,40.9391,40.9391,40.8887,40.9391,32823.0
2020-01-08 13:50:00,48.69,48.73,48.65,48.66,49296.0,40.9391,40.9728,40.9055,40.9139,49296.0
2020-01-08 14:00:00,48.66,48.67,48.58,48.62,31750.0,40.9139,40.9223,40.8466,40.8803,31750.0
2020-01-08 14:10:00,48.62,48.66,48.61,48.66,16931.0,40.8803,40.9139,40.8719,40.9139,16931.0
2020-01-08 14:20:00,48.65,48.68,48.64,48.68,12476.0,40.9055,40.9307,40.8971,40.9307,12476.0
2020-01-08 14:30:00,48.69,48.7,48.63,48.65,21856.0,40.9391,40.9475,40.8887,40.9055,21856.0
2020-01-08 14:40:00,48.65,48.73,48.64,48.69,17341.0,40.9055,40.9728,40.8971,40.9391,17341.0
2020-01-08 14:50:00,48.69,48.72,48.68,48.7,9151.0,40.9391,40.9644,40.9307,40.9475,9151.0
2020-01-08 15:00:00,48.71,48.77,48.69,48.76,21331.0,40.956,41.0064,40.9391,40.998,21331.0
2020-01-08 15:10:00,48.76,48.81,48.71,48.73,26030.0,40.998,41.04,40.956,40.9728,26030.0
2020-01-08 15:20:00,48.75,48.79,48.73,48.75,21870.0,40.9896,41.0232,40.9728,40.9896,21870.0
2020-01-08 15:30:00,48.75,48.76,48.66,48.68,28753.0,40.9896,40.998,40.9139,40.9307,28753.0
2020-01-08 15:40:00,48.68,48.68,48.48,48.49,57878.0,40.9307,40.9307,40.7626,40.771,57878.0
2020-01-08 15:50:00,48.5,48.61,48.5,48.59,162954.0,40.7794,40.8719,40.7794,40.8551,162954.0
2020-01-09 09:30:00,48.69,48.8,47.9,48.3,39325.0,40.9391,41.0316,40.2749,40.6112,39325.0
2020-01-09 09:40:00,48.28,48.41,48.16,48.41,8353.0,40.5944,40.7037,40.4935,40.7037,8353.0
2020-01-09 09:50:00,48.45,48.59,48.45,48.59,14081.0,40.7373,40.8551,40.7373,40.8551,14081.0
2020-01-09 10:00:00,48.58,48.65,48.39,48.59,46838.0,40.8466,40.9055,40.6869,40.8551,46838.0
2020-01-09 10:10:00,48.58,48.64,48.43,48.45,29562.0,40.8466,40.8971,40.7205,40.7373,29562.0
2020-01-09 10:20:00,48.45,48.49,48.31,48.45,53378.0,40.7373,40.771,40.6196,40.7373,53378.0
2020-01-09 10:30:00,48.45,48.56,48.38,48.56,24205.0,40.7373,40.8298,40.6785,40.8298,24205.0
2020-01-09 10:40:00,48.56,48.59,48.47,48.55,27150.0,40.8298,40.8551,40.7542,40.8214,27150.0
2020-01-09 10:50:00,48.56,48.6,48.51,48.52,9360.0,40.8298,40.8635,40.7878,40.7962,9360.0
2020-01-09 11:00:00,48.48,48.54,48.38,48.39,29419.0,40.7626,40.813,40.6785,40.6869,29419.0
2020-01-09 11:10:00,48.38,48.48,48.37,48.46,14974.0,40.6785,40.7626,40.6701,40.7458,14974.0
2020-01-09 11:20:00,48.47,48.52,48.45,48.47,12377.0,40.7542,40.7962,40.7373,40.7542,12377.0
2020-01-09 11:30:00,48.46,48.54,48.45,48.49,12316.0,40.7458,40.813,40.7373,40.771,12316.0
2020-01-09 11:40:00,48.49,48.5,48.44,48.44,13617.0,40.771,40.7794,40.7289,40.7289,13617.0
2020-01-09 11:50:00,48.45,48.56,48.44,48.54,12498.0,40.7373,40.8298,40.7289,40.813,12498.0
2020-01-09 12:00:00,48.54,48.58,48.51,48.55,19177.0,40.813,40.8466,40.7878,40.8214,19177.0
2020-01-09 12:10:00,48.54,48.55,48.36,48.36,36752.0,40.813,40.8214,40.6617,40.6617,36752.0
2020-01-09 12:20:00,48.36,48.43,48.15,48.15,39959.0,40.6617,40.7205,40.4851,40.4851,39959.0
2020-01-09 12:30:00,48.13,48.23,48.12,48.15,20849.0,40.4683,40.5524,40.4599,40.4851,20849.0
2020-01-09 12:40:00,48.15,48.21,48.11,48.15,10170.0,40.4851,40.5355,40.4515,40.4851,10170.0
2020-01-09 12:50:00,48.16,48.27,48.16,48.17,10272.0,40.4935,40.586,40.4935,40.5019,10272.0
2020-01-09 13:00:00,48.18,48.18,48.13,48.15,7907.0,40.5103,40.5103,40.4683,40.4851,7907.0
2020-01-09 13:10:00,48.15,48.19,48.13,48.17,8197.0,40.4851,40.5187,40.4683,40.5019,8197.0
2020-01-09 13:20:00,48.16,48.16,48.07,48.09,10669.0,40.4935,40.4935,40.4178,40.4347,10669.0
2020-01-09 13:30:00,48.1,48.17,48.1,48.16,8757.0,40.4431,40.5019,40.4431,40.4935,8757.0
2020-01-09 13:40:00,48.17,48.18,48.03,48.06,26310.0,40.5019,40.5103,40.3842,40.4094,26310.0
2020-01-09 13:50:00,48.07,48.11,48.0,48.0,48070.0,40.4178,40.4515,40.359,40.359,48070.0
2020-01-09 14:00:00,48.01,48.15,47.98,48.11,66865.0,40.3674,40.4851,40.3422,40.4515,66865.0
2020-01-09 14:10:00,48.13,48.18,48.1,48.16,26702.0,40.4683,40.5103,40.4431,40.4935,26702.0
2020-01-09 14:20:00,48.15,48.16,48.02,48.13,29076.0,40.4851,40.4935,40.3758,40.4683,29076.0
2020-01-09 14:30:00,48.13,48.21,48.13,48.2,12004.0,40.4683,40.5355,40.4683,40.5271,12004.0
2020-01-09 14:40:00,48.2,48.2,48.14,48.19,9531.0,40.5271,40.5271,40.4767,40.5187,9531.0
2020-01-09 14:50:00,48.2,48.2,48.1,48.17,18436.0,40.5271,40.5271,40.4431,40.5019,18436.0
2020-01-09 15:00:00,48.17,48.18,48.13,48.14,10955.0,40.5019,40.5103,40.4683,40.4767,10955.0
2020-01-09 15:10:00,48.14,48.19,48.13,48.18,10942.0,40.4767,40.5187,40.4683,40.5103,10942.0
2020-01-09 15:20:00,48.18,48.22,48.14,48.21,12592.0,40.5103,40.544,40.4767,40.5355,12592.0
2020-01-09 15:30:00,48.22,48.22,48.12,48.13,19863.0,40.544,40.544,40.4599,40.4683,19863.0
2020-01-09 15:40:00,48.13,48.15,48.01,48.13,44230.0,40.4683,40.4851,40.3674,40.4683,44230.0
2020-01-09 15:50:00,48.13,48.2,48.09,48.2,124170.0,40.4683,40.5271,40.4347,40.5271,124170.0
2020-01-10 09:30:00,48.01,48.18,47.7,48.16,44532.0,40.3674,40.5103,40.1067,40.4935,44532.0
2020-01-10 09:40:00,48.17,48.27,47.97,48.18,20525.0,40.5019,40.586,40.3338,40.5103,20525.0
2020-01-10 09:50:00,48.25,48.4,48.1,48.15,10542.0,40.5692,40.6953,40.4431,40.4851,10542.0
2020-01-10 10:00:00,48.16,48.5,48.13,48.45,14803.0,40.4935,40.7794,40.4683,40.7373,14803.0
2020-01-10 10:10:00,48.45,48.54,48.38,48.51,11823.0,40.7373,40.813,40.6785,40.7878,11823.0
2020-01-10 10:20:00,48.49,48.56,48.44,48.5,31782.0,40.771,40.8298,40.7289,40.7794,31782.0
2020-01-10 10:30:00,48.49,48.59,48.47,48.59,10369.0,40.771,40.8551,40.7542,40.8551,10369.0
2020-01-10 10:40:00,48.6,48.64,48.53,48.54,20007.0,40.8635,40.8971,40.8046,40.813,20007.0
2020-01-10 10:50:00,48.56,48.72,48.45,48.69,29384.0,40.8298,40.9644,40.7373,40.9391,29384.0
2020-01-10 11:00:00,48.71,48.94,48.71,48.8,29644.0,40.956,41.1493,40.956,41.0316,29644.0
2020-01-10 11:10:00,48.81,48.84,48.7,48.74,10380.0,41.04,41.0653,40.9475,40.9812,10380.0
2020-01-10 11:20:00,48.74,48.79,48.68,48.72,10321.0,40.9812,41.0232,40.9307,40.9644,10321.0
2020-01-10 11:30:00,48.75,48.75,48.67,48.68,10606.0,40.9896,40.9896,40.9223,40.9307,10606.0
2020-01-10 11:40:00,48.67,48.69,48.56,48.57,8889.0,40.9223,40.9391,40.8298,40.8382,8889.0
2020-01-10 11:50:00,48.56,48.6,48.48,48.5,7229.0,40.8298,40.8635,40.7626,40.7794,7229.0
2020-01-10 12:00:00,48.51,48.57,48.46,48.46,20388.0,40.7878,40.8382,40.7458,40.7458,20388.0
2020-01-10 12:10:00,48.47,48.56,48.42,48.55,9112.0,40.7542,40.8298,40.7121,40.8214,9112.0
2020-01-10 12:20:00,48.54,48.57,48.51,48.57,4669.0,40.813,40.8382,40.7878,40.8382,4669.0
2020-01-10 12:30:00,48.58,48.59,48.52,48.52,16884.0,40.8466,40.8551,40.7962,40.7962,16884.0
2020-01-10 12:40:00,48.52,48.57,48.48,48.53,7300.0,40.7962,40.8382,40.7626,40.8046,7300.0
2020-01-10 12:50:00,48.53,48.53,48.44,48.47,8704.0,40.8046,40.8046,40.7289,40.7542,8704.0
2020-01-10 13:00:00,48.48,48.56,48.48,48.55,6422.0,40.7626,40.8298,40.7626,40.8214,6422.0
2020-01-10 13:10:00,48.55,48.6,48.54,48.54,7637.0,40.8214,40.8635,40.813,40.813,7637.0
2020-01-10 13:20:00,48.54,48.56,48.51,48.55,5940.0,40.813,40.8298,40.7878,40.8214,5940.0
2020-01-10 13:30:00,48.55,48.65,48.54,48.61,6760.0,40.8214,40.9055,40.813,40.8719,6760.0
2020-01-10 13:40:00,48.62,48.64,48.56,48.59,3940.0,40.8803,40.8971,40.8298,40.8551,3940.0
2020-01-10 13:50:00,48.59,48.59,48.5,48.53,7303.0,40.8551,40.8551,40.7794,40.8046,7303.0
2020-01-10 14:00:00,48.53,48.54,48.5,48.51,7903.0,40.8046,40.813,40.7794,40.7878,7903.0
2020-01-10 14:10:00,48.5,48.51,48.42,48.44,7966.0,40.7794,40.7878,40.7121,40.7289,7966.0
2020-01-10 14:20:00,48.45,48.57,48.42,48.52,16738.0,40.7373,40.8382,40.7121,40.7962,16738.0
2020-01-10 14:30:00,48.52,48.55,48.5,48.52,8729.0,40.7962,40.8214,40.7794,40.7962,8729.0
2020-01-10 14:40:00,48.52,48.53,48.44,48.45,15156.0,40.7962,40.8046,40.7289,40.7373,15156.0
2020-01-10 14:50:00,48.44,48.47,48.41,48.41,8975.0,40.7289,40.7542,40.7037,40.7037,8975.0
2020-01-10 15:00:00,48.41,48.41,48.35,48.37,14302.0,40.7037,40.7037,40.6533,40.6701,14302.0
2020-01-10 15:10:00,48.36,48.41,48.33,48.39,30188.0,40.6617,40.7037,40.6364,40.6869,30188.0
2020-01-10 15:20:00,48.39,48.4,48.32,48.34,30958.0,40.6869,40.6953,40.628,40.6449,30958.0
2020-01-10 15:30:00,48.34,48.34,48.22,48.23,27157.0,40.6449,40.6449,40.544,40.5524,27157.0
2020-01-10 15:40:00,48.24,48.27,48.17,48.17,44382.0,40.5608,40.586,40.5019,40.5019,44382.0
2020-01-10 15:50:00,48.16,48.31,48.16,48.24,105724.0,40.4935,40.6196,40.4935,40.5608,105724.0
2020-01-13 09:30:00,48.38,48.48,48.11,48.19,19157.0,40.6785,40.7626,40.4515,40.5187,19157.0
2020-01-13 09:40:00,48.16,48.17,47.8,47.83,18358.0,40.4935,40.5019,40.1908,40.216,18358.0
2020-01-13 09:50:00,47.85,48.1,47.83,48.08,21904.0,40.2329,40.4431,40.216,40.4262,21904.0
2020-01-13 10:00:00,48.04,48.28,48.02,48.18,56318.0,40.3926,40.5944,40.3758,40.5103,56318.0
2020-01-13 10:10:00,48.19,48.2,48.0,48.06,28317.0,40.5187,40.5271,40.359,40.4094,28317.0
2020-01-13 10:20:00,48.05,48.24,48.03,48.2,13512.0,40.401,40.5608,40.3842,40.5271,13512.0
2020-01-13 10:30:00,48.2,48.33,48.19,48.31,73758.0,40.5271,40.6364,40.5187,40.6196,73758.0
2020-01-13 10:40:00,48.28,48.47,48.27,48.46,15262.0,40.5944,40.7542,40.586,40.7458,15262.0
2020-01-13 10:50:00,48.44,48.46,48.35,48.46,15095.0,40.7289,40.7458,40.6533,40.7458,15095.0
2020-01-13 11:00:00,48.43,48.61,48.43,48.55,20866.0,40.7205,40.8719,40.7205,40.8214,20866.0
2020-01-13 11:10:00,48.56,48.68,48.54,48.68,14370.0,40.8298,40.9307,40.813,40.9307,14370.0
2020-01-13 11:20:00,48.68,48.75,48.67,48.71,15165.0,40.9307,40.9896,40.9223,40.956,15165.0
2020-01-13 11:30:00,48.73,48.79,48.69,48.77,7302.0,40.9728,41.0232,40.9391,41.0064,7302.0
2020-01-13 11:40:00,48.76,48.77,48.67,48.71,21679.0,40.998,41.0064,40.9223,40.956,21679.0
2020-01-13 11:50:00,48.71,48.84,48.7,48.83,12760.0,40.956,41.0653,40.9475,41.0569,12760.0
2020-01-13 12:00:00,48.83,48.91,48.81,48.9,22088.0,41.0569,41.1241,41.04,41.1157,22088.0
2020-01-13 12:10:00,48.9,48.92,48.86,48.9,10342.0,41.1157,41.1325,41.0821,41.1157,10342.0
2020-01-13 12:20:00,48.91,48.92,48.87,48.87,9973.0,41.1241,41.1325,41.0905,41.0905,9973.0
2020-01-13 12:30:00,48.88,49.02,48.88,48.93,22460.0,41.0989,41.2166,41.0989,41.1409,22460.0
2020-01-13 12:40:00,48.94,48.94,48.83,48.84,16050.0,41.1493,41.1493,41.0569,41.0653,16050.0
2020-01-13 12:50:00,48.84,48.87,48.81,48.82,12634.0,41.0653,41.0905,41.04,41.0484,12634.0
2020-01-13 13:00:00,48.82,48.82,48.78,48.78,8478.0,41.0484,41.0484,41.0148,41.0148,8478.0
2020-01-13 13:10:00,48.78,48.81,48.72,48.8,10332.0,41.0148,41.04,40.9644,41.0316,10332.0
2020-01-13 13:20:00,48.81,48.92,48.81,48.91,7115.0,41.04,41.1325,41.04,41.1241,7115.0
2020-01-13 13:30:00,48.92,48.93,48.87,48.89,13636.0,41.1325,41.1409,41.0905,41.1073,13636.0
2020-01-13 13:40:00,48.89,48.93,48.85,48.85,9865.0,41.1073,41.1409,41.0737,41.0737,9865.0
2020-01-13 13:50:00,48.85,48.91,48.8,48.91,21671.0,41.0737,41.1241,41.0316,41.1241,21671.0
2020-01-13 14:00:00,48.92,48.93,48.8,48.81,10347.0,41.1325,41.1409,41.0316,41.04,10347.0
2020-01-13 14:10:00,48.82,48.89,48.78,48.8,12874.0,41.0484,41.1073,41.0148,41.0316,12874.0
2020-01-13 14:20:00,48.8,48.88,48.78,48.87,12202.0,41.0316,41.0989,41.0148,41.0905,12202.0
2020-01-13 14:30:00,48.88,48.94,48.85,48.9,9882.0,41.0989,41.1493,41.0737,41.1157,9882.0
2020-01-13 14:40:00,48.89,48.91,48.85,48.87,11383.0,41.1073,41.1241,41.0737,41.0905,11383.0
2020-01-13 14:50:00,48.87,48.87,48.8,48.83,22629.0,41.0905,41.0905,41.0316,41.0569,22629.0
2020-01-13 15:00:00,48.84,48.95,48.84,48.94,23405.0,41.0653,41.1578,41.0653,41.1493,23405.0
2020-01-13 15:10:00,48.94,49.08,48.93,49.03,65736.0,41.1493,41.2671,41.1409,41.225,65736.0
2020-01-13 15:20:00,49.01,49.05,49.0,49.04,17779.0,41.2082,41.2418,41.1998,41.2334,17779.0
2020-01-13 15:30:00,49.04,49.12,49.04,49.09,41964.0,41.2334,41.3007,41.2334,41.2755,41964.0
2020-01-13 15:40:00,49.09,49.23,49.09,49.22,72749.0,41.2755,41.3932,41.2755,41.3848,72749.0
2020-01-13 15:50:00,49.21,49.26,49.1,49.24,189196.0,41.3764,41.4184,41.2839,41.4016,189196.0
2020-01-14 09:30:00,49.5,49.5,48.83,49.22,84383.0,41.6202,41.6202,41.0569,41.3848,84383.0
2020-01-14 09:40:00,49.25,49.42,49.1,49.37,58252.0,41.41,41.5529,41.2839,41.5109,58252.0
2020-01-14 09:50:00,49.39,49.41,49.05,49.11,31767.0,41.5277,41.5445,41.2418,41.2923,31767.0
2020-01-14 10:00:00,49.12,49.18,48.78,48.93,33801.0,41.3007,41.3511,41.0148,41.1409,33801.0
2020-01-14 10:10:00,48.91,48.99,48.84,48.89,11549.0,41.1241,41.1914,41.0653,41.1073,11549.0
2020-01-14 10:20:00,48.88,49.02,48.88,48.98,9043.0,41.0989,41.2166,41.0989,41.183,9043.0
2020-01-14 10:30:00,48.96,49.04,48.88,48.89,13887.0,41.1662,41.2334,41.0989,41.1073,13887.0
2020-01-14 10:40:00,48.89,48.91,48.83,48.86,13358.0,41.1073,41.1241,41.0569,41.0821,13358.0
2020-01-14 10:50:00,48.85,48.96,48.83,48.95,10505.0,41.0737,41.1662,41.0569,41.1578,10505.0
2020-01-14 11:00:00,48.95,49.01,48.92,49.0,8758.0,41.1578,41.2082,41.1325,41.1998,8758.0
2020-01-14 11:10:00,48.99,49.18,48.98,49.16,16138.0,41.1914,41.3511,41.183,41.3343,16138.0
2020-01-14 11:20:00,49.15,49.16,49.05,49.05,9929.0,41.3259,41.3343,41.2418,41.2418,9929.0
2020-01-14 11:30:00,49.05,49.08,49.0,49.06,12325.0,41.2418,41.2671,41.1998,41.2502,12325.0
2020-01-14 11:40:00,49.03,49.11,49.0,49.11,21805.0,41.225,41.2923,41.1998,41.2923,21805.0
2020-01-14 11:50:00,49.11,49.13,49.08,49.08,7948.0,41.2923,41.3091,41.2671,41.2671,7948.0
2020-01-14 12:00:00,49.08,49.13,49.05,49.13,13301.0,41.2671,41.3091,41.2418,41.3091,13301.0
2020-01-14 12:10:00,49.13,49.15,49.11,49.13,7866.0,41.3091,41.3259,41.2923,41.3091,7866.0
2020-01-14 12:20:00,49.13,49.3,49.12,49.21,57550.0,41.3091,41.452,41.3007,41.3764,57550.0
2020-01-14 12:30:00,49.21,49.22,49.08,49.15,14793.0,41.3764,41.3848,41.2671,41.3259,14793.0
2020-01-14 12:40:00,49.15,49.16,49.1,49.13,6767.0,41.3259,41.3343,41.2839,41.3091,6767.0
2020-01-14 12:50:00,49.11,49.35,49.03,49.35,36448.0,41.2923,41.4941,41.225,41.4941,36448.0
2020-01-14 13:00:00,49.36,49.36,49.24,49.24,8675.0,41.5025,41.5025,41.4016,41.4016,8675.0
2020-01-14 13:10:00,49.23,49.27,49.22,49.24,7537.0,41.3932,41.4268,41.3848,41.4016,7537.0
2020-01-14 13:20:00,49.23,49.25,49.22,49.23,7099.0,41.3932,41.41,41.3848,41.3932,7099.0
2020-01-14 13:30:00,49.24,49.36,49.18,49.28,36193.0,41.4016,41.5025,41.3511,41.4352,36193.0
2020-01-14 13:40:00,49.3,49.3,49.12,49.26,38403.0,41.452,41.452,41.3007,41.4184,38403.0
2020-01-14 13:50:00,49.24,49.3,49.23,49.28,8650.0,41.4016,41.452,41.3932,41.4352,8650.0
2020-01-14 14:00:00,49.27,49.27,49.13,49.16,16475.0,41.4268,41.4268,41.3091,41.3343,16475.0
2020-01-14 14:10:00,49.16,49.2,49.12,49.2,14979.0,41.3343,41.368,41.3007,41.368,14979.0
2020-01-14 14:20:00,49.21,49.28,49.18,49.26,13148.0,41.3764,41.4352,41.3511,41.4184,13148.0
2020-01-14 14:30:00,49.26,49.3,49.22,49.29,37468.0,41.4184,41.452,41.3848,41.4436,37468.0
2020-01-14 14:40:00,49.29,49.33,49.27,49.29,12636.0,41.4436,41.4773,41.4268,41.4436,12636.0
2020-01-14 14:50:00,49.29,49.33,49.27,49.28,12891.0,41.4436,41.4773,41.4268,41.4352,12891.0
2020-01-14 15:00:00,49.29,49.38,49.29,49.38,22510.0,41.4436,41.5193,41.4436,41.5193,22510.0
2020-01-14 15:10:00,49.38,49.38,49.32,49.37,15427.0,41.5193,41.5193,41.4689,41.5109,15427.0
2020-01-14 15:20:00,49.37,49.39,49.31,49.34,18489.0,41.5109,41.5277,41.4604,41.4857,18489.0
2020-01-14 15:30:00,49.34,49.43,49.31,49.41,29768.0,41.4857,41.5613,41.4604,41.5445,29768.0
2020-01-14 15:40:00,49.42,49.5,49.42,49.48,39356.0,41.5529,41.6202,41.5529,41.6034,39356.0
2020-01-14 15:50:00,49.47,49.47,49.37,49.41,130139.0,41.595,41.595,41.5109,41.5445,130139.0
2020-01-15 09:30:00,49.0,49.29,49.0,49.14,31525.0,41.1998,41.4436,41.1998,41.3175,31525.0
2020-01-15 09:40:00,49.02,49.26,48.94,49.26,9810.0,41.2166,41.4184,41.1493,41.4184,9810.0
2020-01-15 09:50:00,49.28,49.28,49.02,49.1,31111.0,41.4352,41.4352,41.2166,41.2839,31111.0
2020-01-15 10:00:00,49.07,49.11,48.98,49.08,24081.0,41.2586,41.2923,41.183,41.2671,24081.0
2020-01-15 10:10:00,49.09,49.11,48.98,49.01,11445.0,41.2755,41.2923,41.183,41.2082,11445.0
2020-01-15 10:20:00,49.01,49.02,48.94,48.98,12963.0,41.2082,41.2166,41.1493,41.183,12963.0
2020-01-15 10:30:00,48.99,49.06,48.95,48.96,12969.0,41.1914,41.2502,41.1578,41.1662,12969.0
2020-01-15 10:40:00,48.95,48.96,48.89,48.9,17272.0,41.1578,41.1662,41.1073,41.1157,17272.0
2020-01-15 10:50:00,48.89,48.97,48.87,48.97,15217.0,41.1073,41.1746,41.0905,41.1746,15217.0
2020-01-15 11:00:00,48.98,48.99,48.76,48.82,22411.0,41.183,41.1914,40.998,41.0484,22411.0
2020-01-15 11:10:00,48.8,48.8,48.65,48.72,24102.0,41.0316,41.0316,40.9055,40.9644,24102.0
2020-01-15 11:20:00,48.72,48.82,48.71,48.78,18845.0,40.9644,41.0484,40.956,41.0148,18845.0
2020-01-15 11:30:00,48.78,48.89,48.77,48.84,20503.0,41.0148,41.1073,41.0064,41.0653,20503.0
2020-01-15 11:40:00,48.84,48.85,48.74,48.75,21428.0,41.0653,41.0737,40.9812,40.9896,21428.0
2020-01-15 11:50:00,48.75,48.75,48.58,48.59,31636.0,40.9896,40.9896,40.8466,40.8551,31636.0
2020-01-15 12:00:00,48.58,48.59,48.5,48.55,40657.0,40.8466,40.8551,40.7794,40.8214,40657.0
2020-01-15 12:10:00,48.55,48.6,48.53,48.54,11006.0,40.8214,40.8635,40.8046,40.813,11006.0
2020-01-15 12:20:00,48.54,48.54,48.47,48.48,24923.0,40.813,40.813,40.7542,40.7626,24923.0
2020-01-15 12:30:00,48.48,48.49,48.4,48.41,15356.0,40.7626,40.771,40.6953,40.7037,15356.0
2020-01-15 12:40:00,48.41,48.48,48.38,48.41,14923.0,40.7037,40.7626,40.6785,40.7037,14923.0
2020-01-15 12:50:00,48.41,48.46,48.33,48.33,19062.0,40.7037,40.7458,40.6364,40.6364,19062.0
2020-01-15 13:00:00,48.33,48.42,48.31,48.33,28035.0,40.6364,40.7121,40.6196,40.6364,28035.0
2020-01-15 13:10:00,48.32,48.36,48.3,48.36,18533.0,40.628,40.6617,40.6112,40.6617,18533.0
2020-01-15 13:20:00,48.35,48.53,48.32,48.5,19187.0,40.6533,40.8046,40.628,40.7794,19187.0
2020-01-15 13:30:00,48.5,48.54,48.45,48.47,23401.0,40.7794,40.813,40.7373,40.7542,23401.0
2020-01-15 13:40:00,48.47,48.47,48.25,48.28,44742.0,40.7542,40.7542,40.5692,40.5944,44742.0
2020-01-15 13:50:00,48.27,48.31,48.14,48.16,51559.0,40.586,40.6196,40.4767,40.4935,51559.0
2020-01-15 14:00:00,48.16,48.17,48.12,48.12,24903.0,40.4935,40.5019,40.4599,40.4599,24903.0
2020-01-15 14:10:00,48.13,48.16,48.1,48.14,27705.0,40.4683,40.4935,40.4431,40.4767,27705.0
2020-01-15 14:20:00,48.14,48.23,48.13,48.21,19020.0,40.4767,40.5524,40.4683,40.5355,19020.0
2020-01-15 14:30:00,48.21,48.21,48.06,48.06,19418.0,40.5355,40.5355,40.4094,40.4094,19418.0
2020-01-15 14:40:00,48.06,48.07,47.99,48.03,48153.0,40.4094,40.4178,40.3506,40.3842,48153.0
2020-01-15 14:50:00,48.03,48.1,48.01,48.02,16034.0,40.3842,40.4431,40.3674,40.3758,16034.0
2020-01-15 15:00:00,48.02,48.03,47.88,47.89,56294.0,40.3758,40.3842,40.2581,40.2665,56294.0
2020-01-15 15:10:00,47.89,48.05,47.88,48.05,38548.0,40.2665,40.401,40.2581,40.401,38548.0
2020-01-15 15:20:00,48.05,48.1,47.95,48.03,99050.0,40.401,40.4431,40.3169,40.3842,99050.0
2020-01-15 15:30:00,48.03,48.24,48.0,48.24,57268.0,40.3842,40.5608,40.359,40.5608,57268.0
2020-01-15 15:40:00,48.23,48.35,48.23,48.35,83716.0,40.5524,40.6533,40.5524,40.6533,83716.0
2020-01-15 15:50:00,48.35,48.47,48.32,48.47,227929.0,40.6533,40.7542,40.628,40.7542,227929.0
2020-01-16 09:30:00,48.65,49.0,48.51,48.98,26075.0,40.9055,41.1998,40.7878,41.183,26075.0
2020-01-16 09:40:00,48.93,49.12,48.8,48.89,35243.0,41.1409,41.3007,41.0316,41.1073,35243.0
2020-01-16 09:50:00,48.92,49.08,48.91,48.96,22250.0,41.1325,41.2671,41.1241,41.1662,22250.0
2020-01-16 10:00:00,48.97,49.0,48.81,48.93,19918.0,41.1746,41.1998,41.04,41.1409,19918.0
2020-01-16 10:10:00,48.94,49.15,48.93,49.08,22135.0,41.1493,41.3259,41.1409,41.2671,22135.0
2020-01-16 10:20:00,49.08,49.08,48.94,49.0,7729.0,41.2671,41.2671,41.1493,41.1998,7729.0
2020-01-16 10:30:00,49.01,49.06,48.92,48.99,12823.0,41.2082,41.2502,41.1325,41.1914,12823.0
2020-01-16 10:40:00,49.0,49.04,48.96,48.97,10491.0,41.1998,41.2334,41.1662,41.1746,10491.0
2020-01-16 10:50:00,48.97,49.0,48.87,48.9,12243.0,41.1746,41.1998,41.0905,41.1157,12243.0
2020-01-16 11:00:00,48.89,48.96,48.89,48.94,18797.0,41.1073,41.1662,41.1073,41.1493,18797.0
2020-01-16 11:10:00,48.94,49.09,48.94,48.98,17496.0,41.1493,41.2755,41.1493,41.183,17496.0
2020-01-16 11:20:00,48.96,48.99,48.9,48.93,7619.0,41.1662,41.1914,41.1157,41.1409,7619.0
2020-01-16 11:30:00,48.93,49.0,48.92,48.98,6393.0,41.1409,41.1998,41.1325,41.183,6393.0
2020-01-16 11:40:00,48.96,48.96,48.76,48.77,9322.0,41.1662,41.1662,40.998,41.0064,9322.0
2020-01-16 11:50:00,48.74,48.77,48.63,48.66,8275.0,40.9812,41.0064,40.8887,40.9139,8275.0
2020-01-16 12:00:00,48.67,48.78,48.65,48.78,9297.0,40.9223,41.0148,40.9055,41.0148,9297.0
2020-01-16 12:10:00,48.78,48.79,48.74,48.74,11371.0,41.0148,41.0232,40.9812,40.9812,11371.0
2020-01-16 12:20:00,48.74,48.81,48.73,48.77,9536.0,40.9812,41.04,40.9728,41.0064,9536.0
2020-01-16 12:30:00,48.77,48.78,48.72,48.78,5649.0,41.0064,41.0148,40.9644,41.0148,5649.0
2020-01-16 12:40:00,48.79,48.86,48.78,48.84,5508.0,41.0232,41.0821,41.0148,41.0653,5508.0
2020-01-16 12:50:00,48.83,48.93,48.81,48.91,8359.0,41.0569,41.1409,41.04,41.1241,8359.0
2020-01-16 13:00:00,48.91,48.92,48.88,48.89,4556.0,41.1241,41.1325,41.0989,41.1073,4556.0
2020-01-16 13:10:00,48.88,48.89,48.82,48.82,7187.0,41.0989,41.1073,41.0484,41.0484,7187.0
2020-01-16 13:20:00,48.83,48.92,48.82,48.88,5696.0,41.0569,41.1325,41.0484,41.0989,5696.0
2020-01-16 13:30:00,48.87,48.9,48.83,48.9,7997.0,41.0905,41.1157,41.0569,41.1157,7997.0
2020-01-16 13:40:00,48.9,48.91,48.81,48.84,8081.0,41.1157,41.1241,41.04,41.0653,8081.0
2020-01-16 13:50:00,48.84,48.84,48.78,48.79,7566.0,41.0653,41.0653,41.0148,41.0232,7566.0
2020-01-16 14:00:00,48.8,48.84,48.79,48.8,6720.0,41.0316,41.0653,41.0232,41.0316,6720.0
2020-01-16 14:10:00,48.8,48.8,48.78,48.78,4927.0,41.0316,41.0316,41.0148,41.0148,4927.0
2020-01-16 14:20:00,48.78,48.78,48.71,48.76,15627.0,41.0148,41.0148,40.956,40.998,15627.0
2020-01-16 14:30:00,48.76,48.77,48.67,48.67,14531.0,40.998,41.0064,40.9223,40.9223,14531.0
2020-01-16 14:40:00,48.66,48.67,48.61,48.63,19026.0,40.9139,40.9223,40.8719,40.8887,19026.0
2020-01-16 14:50:00,48.64,48.69,48.63,48.68,6339.0,40.8971,40.9391,40.8887,40.9307,6339.0
2020-01-16 15:00:00,48.68,48.75,48.67,48.74,12988.0,40.9307,40.9896,40.9223,40.9812,12988.0
2020-01-16 15:10:00,48.73,48.73,48.67,48.72,11599.0,40.9728,40.9728,40.9223,40.9644,11599.0
2020-01-16 15:20:00,48.72,48.72,48.65,48.67,22033.0,40.9644,40.9644,40.9055,40.9223,22033.0
2020-01-16 15:30:00,48.67,48.72,48.66,48.67,27746.0,40.9223,40.9644,40.9139,40.9223,27746.0
2020-01-16 15:40:00,48.68,48.69,48.62,48.66,28290.0,40.9307,40.9391,40.8803,40.9139,28290.0
2020-01-16 15:50:00,48.66,48.77,48.64,48.73,147687.0,40.9139,41.0064,40.8971,40.9728,147687.0
2020-01-17 09:30:00,48.94,48.96,48.37,48.4,23198.0,41.1493,41.1662,40.6701,40.6953,23198.0
2020-01-17 09:40:00,48.38,48.59,48.38,48.55,5256.0,40.6785,40.8551,40.6785,40.8214,5256.0
2020-01-17 09:50:00,48.54,48.64,48.43,48.43,9432.0,40.813,40.8971,40.7205,40.7205,9432.0
2020-01-17 10:00:00,48.5,48.5,48.31,48.43,17014.0,40.7794,40.7794,40.6196,40.7205,17014.0
2020-01-17 10:10:00,48.48,48.49,48.39,48.41,5943.0,40.7626,40.771,40.6869,40.7037,5943.0
2020-01-17 10:20:00,48.43,48.58,48.43,48.51,7229.0,40.7205,40.8466,40.7205,40.7878,7229.0
2020-01-17 10:30:00,48.48,48.5,48.42,48.42,11025.0,40.7626,40.7794,40.7121,40.7121,11025.0
2020-01-17 10:40:00,48.42,48.43,48.33,48.33,6479.0,40.7121,40.7205,40.6364,40.6364,6479.0
2020-01-17 10:50:00,48.33,48.33,48.25,48.25,14294.0,40.6364,40.6364,40.5692,40.5692,14294.0
2020-01-17 11:00:00,48.25,48.36,48.25,48.31,8316.0,40.5692,40.6617,40.5692,40.6196,8316.0
2020-01-17 11:10:00,48.32,48.32,48.12,48.14,18807.0,40.628,40.628,40.4599,40.4767,18807.0
2020-01-17 11:20:00,48.14,48.19,48.11,48.13,7758.0,40.4767,40.5187,40.4515,40.4683,7758.0
2020-01-17 11:30:00,48.11,48.11,48.01,48.04,15837.0,40.4515,40.4515,40.3674,40.3926,15837.0
2020-01-17 11:40:00,48.03,48.1,48.03,48.08,9454.0,40.3842,40.4431,40.3842,40.4262,9454.0
2020-01-17 11:50:00,48.07,48.14,48.05,48.09,8130.0,40.4178,40.4767,40.401,40.4347,8130.0
2020-01-17 12:00:00,48.09,48.2,48.08,48.17,9409.0,40.4347,40.5271,40.4262,40.5019,9409.0
2020-01-17 12:10:00,48.17,48.18,48.14,48.18,6846.0,40.5019,40.5103,40.4767,40.5103,6846.0
2020-01-17 12:20:00,48.16,48.16,48.09,48.1,8543.0,40.4935,40.4935,40.4347,40.4431,8543.0
2020-01-17 12:30:00,48.1,48.19,48.09,48.15,13013.0,40.4431,40.5187,40.4347,40.4851,13013.0
2020-01-17 12:40:00,48.15,48.16,48.1,48.13,5276.0,40.4851,40.4935,40.4431,40.4683,5276.0
2020-01-17 12:50:00,48.12,48.17,48.09,48.14,6863.0,40.4599,40.5019,40.4347,40.4767,6863.0
2020-01-17 13:00:00,48.15,48.23,48.12,48.2,8639.0,40.4851,40.5524,40.4599,40.5271,8639.0
2020-01-17 13:10:00,48.19,48.25,48.19,48.24,5766.0,40.5187,40.5692,40.5187,40.5608,5766.0
2020-01-17 13:20:00,48.25,48.25,48.19,48.2,4565.0,40.5692,40.5692,40.5187,40.5271,4565.0
2020-01-17 13:30:00,48.19,48.22,48.17,48.19,6746.0,40.5187,40.544,40.5019,40.5187,6746.0
2020-01-17 13:40:00,48.18,48.18,48.13,48.14,5939.0,40.5103,40.5103,40.4683,40.4767,5939.0
2020-01-17 13:50:00,48.13,48.15,48.12,48.12,4801.0,40.4683,40.4851,40.4599,40.4599,4801.0
2020-01-17 14:00:00,48.12,48.13,48.08,48.11,11525.0,40.4599,40.4683,40.4262,40.4515,11525.0
2020-01-17 14:10:00,48.11,48.12,48.06,48.09,8404.0,40.4515,40.4599,40.4094,40.4347,8404.0
2020-01-17 14:20:00,48.09,48.22,48.06,48.2,19601.0,40.4347,40.544,40.4094,40.5271,19601.0
2020-01-17 14:30:00,48.19,48.3,48.17,48.28,9130.0,40.5187,40.6112,40.5019,40.5944,9130.0
2020-01-17 14:40:00,48.27,48.27,48.2,48.24,9960.0,40.586,40.586,40.5271,40.5608,9960.0
2020-01-17 14:50:00,48.24,48.3,48.21,48.27,12610.0,40.5608,40.6112,40.5355,40.586,12610.0
2020-01-17 15:00:00,48.26,48.28,48.16,48.17,9605.0,40.5776,40.5944,40.4935,40.5019,9605.0
2020-01-17 15:10:00,48.16,48.22,48.13,48.22,10648.0,40.4935,40.544,40.4683,40.544,10648.0
2020-01-17 15:20:00,48.21,48.25,48.17,48.25,11826.0,40.5355,40.5692,40.5019,40.5692,11826.0
2020-01-17 15:30:00,48.26,48.29,48.18,48.21,19905.0,40.5776,40.6028,40.5103,40.5355,19905.0
2020-01-17 15:40:00,48.2,48.28,48.18,48.25,28839.0,40.5271,40.5944,40.5103,40.5692,28839.0
2020-01-17 15:50:00,48.25,48.27,48.19,48.24,69544.0,40.5692,40.586,40.5187,40.5608,69544.0
2020-01-21 09:30:00,48.22,48.48,48.11,48.13,39203.0,40.544,40.7626,40.4515,40.4683,39203.0
2020-01-21 09:40:00,48.13,48.14,47.68,47.8,71420.0,40.4683,40.4767,40.0899,40.1908,71420.0
2020-01-21 09:50:00,47.78,48.05,47.77,48.05,19967.0,40.174,40.401,40.1656,40.401,19967.0
2020-01-21 10:00:00,47.97,47.97,47.75,47.77,19017.0,40.3338,40.3338,40.1488,40.1656,19017.0
2020-01-21 10:10:00,47.75,47.8,47.63,47.63,27686.0,40.1488,40.1908,40.0479,40.0479,27686.0
2020-01-21 10:20:00,47.62,47.72,47.49,47.69,47442.0,40.0395,40.1236,39.9302,40.0983,47442.0
2020-01-21 10:30:00,47.72,47.78,47.59,47.77,23634.0,40.1236,40.174,40.0142,40.1656,23634.0
2020-01-21 10:40:00,47.8,47.82,47.62,47.63,17170.0,40.1908,40.2076,40.0395,40.0479,17170.0
2020-01-21 10:50:00,47.63,47.65,47.51,47.55,13498.0,40.0479,40.0647,39.947,39.9806,13498.0
2020-01-21 11:00:00,47.57,47.7,47.57,47.61,14624.0,39.9974,40.1067,39.9974,40.0311,14624.0
2020-01-21 11:10:00,47.61,47.71,47.6,47.65,16617.0,40.0311,40.1151,40.0227,40.0647,16617.0
2020-01-21 11:20:00,47.63,47.63,47.48,47.48,17071.0,40.0479,40.0479,39.9218,39.9218,17071.0
2020-01-21 11:30:00,47.48,47.79,47.47,47.75,58106.0,39.9218,40.1824,39.9133,40.1488,58106.0
2020-01-21 11:40:00,47.74,47.78,47.68,47.78,11257.0,40.1404,40.174,40.0899,40.174,11257.0
2020-01-21 11:50:00,47.82,47.83,47.76,47.8,12764.0,40.2076,40.216,40.1572,40.1908,12764.0
2020-01-21 12:00:00,47.83,47.93,47.83,47.93,8089.0,40.216,40.3001,40.216,40.3001,8089.0
2020-01-21 12:10:00,47.93,47.99,47.93,47.95,8099.0,40.3001,40.3506,40.3001,40.3169,8099.0
2020-01-21 12:20:00,47.94,47.99,47.94,47.99,7064.0,40.3085,40.3506,40.3085,40.3506,7064.0
2020-01-21 12:30:00,47.97,48.02,47.92,47.94,9378.0,40.3338,40.3758,40.2917,40.3085,9378.0
2020-01-21 12:40:00,47.94,48.0,47.89,47.97,6044.0,40.3085,40.359,40.2665,40.3338,6044.0
2020-01-21 12:50:00,47.96,48.0,47.93,47.94,6889.0,40.3253,40.359,40.3001,40.3085,6889.0
2020-01-21 13:00:00,47.94,47.95,47.85,47.86,4662.0,40.3085,40.3169,40.2329,40.2413,4662.0
2020-01-21 13:10:00,47.86,47.91,47.83,47.86,11526.0,40.2413,40.2833,40.216,40.2413,11526.0
2020-01-21 13:20:00,47.84,47.85,47.75,47.77,9063.0,40.2244,40.2329,40.1488,40.1656,9063.0
2020-01-21 13:30:00,47.75,47.76,47.68,47.71,6981.0,40.1488,40.1572,40.0899,40.1151,6981.0
2020-01-21 13:40:00,47.7,47.72,47.67,47.69,7700.0,40.1067,40.1236,40.0815,40.0983,7700.0
2020-01-21 13:50:00,47.69,47.7,47.54,47.55,8040.0,40.0983,40.1067,39.9722,39.9806,8040.0
2020-01-21 14:00:00,47.55,47.68,47.54,47.63,11143.0,39.9806,40.0899,39.9722,40.0479,11143.0
2020-01-21 14:10:00,47.61,47.7,47.56,47.63,30191.0,40.0311,40.1067,39.989,40.0479,30191.0
2020-01-21 14:20:00,47.64,47.66,47.56,47.64,11437.0,40.0563,40.0731,39.989,40.0563,11437.0
2020-01-21 14:30:00,47.62,47.69,47.62,47.66,12156.0,40.0395,40.0983,40.0395,40.0731,12156.0
2020-01-21 14:40:00,47.67,47.86,47.64,47.81,36325.0,40.0815,40.2413,40.0563,40.1992,36325.0
2020-01-21 14:50:00,47.82,47.92,47.8,47.89,15264.0,40.2076,40.2917,40.1908,40.2665,15264.0
2020-01-21 15:00:00,47.9,48.05,47.88,48.01,16853.0,40.2749,40.401,40.2581,40.3674,16853.0
2020-01-21 15:10:00,48.02,48.02,47.93,47.96,32252.0,40.3758,40.3758,40.3001,40.3253,32252.0
2020-01-21 15:20:00,47.97,47.98,47.83,47.88,21787.0,40.3338,40.3422,40.216,40.2581,21787.0
2020-01-21 15:30:00,47.88,47.9,47.77,47.81,23141.0,40.2581,40.2749,40.1656,40.1992,23141.0
2020-01-21 15:40:00,47.8,47.81,47.69,47.77,79242.0,40.1908,40.1992,40.0983,40.1656,79242.0
2020-01-21 15:50:00,47.76,47.82,47.72,47.82,81371.0,40.1572,40.2076,40.1236,40.2076,81371.0
2020-01-22 09:30:00,48.02,48.12,47.96,48.09,14185.0,40.3758,40.4599,40.3253,40.4347,14185.0
2020-01-22 09:40:00,48.06,48.07,47.74,47.97,42135.0,40.4094,40.4178,40.1404,40.3338,42135.0
2020-01-22 09:50:00,47.95,48.09,47.88,48.09,16474.0,40.3169,40.4347,40.2581,40.4347,16474.0
2020-01-22 10:00:00,48.1,48.31,48.07,48.31,18690.0,40.4431,40.6196,40.4178,40.6196,18690.0
2020-01-22 10:10:00,48.32,48.34,48.16,48.28,14450.0,40.628,40.6449,40.4935,40.5944,14450.0
2020-01-22 10:20:00,48.24,48.35,48.17,48.27,14729.0,40.5608,40.6533,40.5019,40.586,14729.0
2020-01-22 10:30:00,48.24,48.25,48.04,48.17,35113.0,40.5608,40.5692,40.3926,40.5019,35113.0
2020-01-22 10:40:00,48.19,48.19,48.1,48.11,8283.0,40.5187,40.5187,40.4431,40.4515,8283.0
2020-01-22 10:50:00,48.11,48.18,48.04,48.1,68117.0,40.4515,40.5103,40.3926,40.4431,68117.0
2020-01-22 11:00:00,48.11,48.21,48.05,48.21,46873.0,40.4515,40.5355,40.401,40.5355,46873.0
2020-01-22 11:10:00,48.22,48.25,48.1,48.15,7646.0,40.544,40.5692,40.4431,40.4851,7646.0
2020-01-22 11:20:00,48.14,48.32,48.12,48.32,7004.0,40.4767,40.628,40.4599,40.628,7004.0
2020-01-22 11:30:00,48.32,48.33,48.24,48.32,10580.0,40.628,40.6364,40.5608,40.628,10580.0
2020-01-22 11:40:00,48.32,48.33,48.27,48.3,7362.0,40.628,40.6364,40.586,40.6112,7362.0
2020-01-22 11:50:00,48.3,48.35,48.25,48.31,7623.0,40.6112,40.6533,40.5692,40.6196,7623.0
2020-01-22 12:00:00,48.3,48.3,48.25,48.29,5152.0,40.6112,40.6112,40.5692,40.6028,5152.0
2020-01-22 12:10:00,48.3,48.31,48.21,48.23,3246.0,40.6112,40.6196,40.5355,40.5524,3246.0
2020-01-22 12:20:00,48.17,48.21,48.16,48.21,3746.0,40.5019,40.5355,40.4935,40.5355,3746.0
2020-01-22 12:30:00,48.22,48.27,48.22,48.24,2612.0,40.544,40.586,40.544,40.5608,2612.0
2020-01-22 12:40:00,48.25,48.37,48.25,48.37,5143.0,40.5692,40.6701,40.5692,40.6701,5143.0
2020-01-22 12:50:00,48.37,48.45,48.37,48.41,10518.0,40.6701,40.7373,40.6701,40.7037,10518.0
2020-01-22 13:00:00,48.43,48.44,48.38,48.38,10271.0,40.7205,40.7289,40.6785,40.6785,10271.0
2020-01-22 13:10:00,48.38,48.43,48.37,48.41,5145.0,40.6785,40.7205,40.6701,40.7037,5145.0
2020-01-22 13:20:00,48.43,48.43,48.36,48.37,3800.0,40.7205,40.7205,40.6617,40.6701,3800.0
2020-01-22 13:30:00,48.38,48.43,48.36,48.43,3947.0,40.6785,40.7205,40.6617,40.7205,3947.0
2020-01-22 13:40:00,48.42,48.43,48.39,48.39,2400.0,40.7121,40.7205,40.6869,40.6869,2400.0
2020-01-22 13:50:00,48.38,48.4,48.34,48.35,3711.0,40.6785,40.6953,40.6449,40.6533,3711.0
2020-01-22 14:00:00,48.34,48.41,48.32,48.39,5676.0,40.6449,40.7037,40.628,40.6869,5676.0
2020-01-22 14:10:00,48.37,48.38,48.3,48.3,5679.0,40.6701,40.6785,40.6112,40.6112,5679.0
2020-01-22 14:20:00,48.31,48.31,48.22,48.22,4188.0,40.6196,40.6196,40.544,40.544,4188.0
2020-01-22 14:30:00,48.22,48.27,48.21,48.24,4874.0,40.544,40.586,40.5355,40.5608,4874.0
2020-01-22 14:40:00,48.25,48.25,48.12,48.13,6206.0,40.5692,40.5692,40.4599,40.4683,6206.0
2020-01-22 14:50:00,48.13,48.14,48.09,48.09,8963.0,40.4683,40.4767,40.4347,40.4347,8963.0
2020-01-22 15:00:00,48.1,48.1,48.01,48.07,27211.0,40.4431,40.4431,40.3674,40.4178,27211.0
2020-01-22 15:10:00,48.06,48.09,47.95,47.99,15190.0,40.4094,40.4347,40.3169,40.3506,15190.0
2020-01-22 15:20:00,48.01,48.03,47.96,47.97,58172.0,40.3674,40.3842,40.3253,40.3338,58172.0
2020-01-22 15:30:00,47.97,48.01,47.92,47.93,30948.0,40.3338,40.3674,40.2917,40.3001,30948.0
2020-01-22 15:40:00,47.92,47.94,47.88,47.93,27551.0,40.2917,40.3085,40.2581,40.3001,27551.0
2020-01-22 15:50:00,47.93,47.96,47.81,47.91,139484.0,40.3001,40.3253,40.1992,40.2833,139484.0
2020-01-23 09:30:00,47.5,47.75,45.87,46.02,122642.0,39.9386,40.1488,38.568,38.6942,122642.0
2020-01-23 09:40:00,46.03,46.77,45.85,46.73,122507.0,38.7026,39.3248,38.5512,39.2911,122507.0
2020-01-23 09:50:00,46.71,46.92,46.6,46.85,44531.0,39.2743,39.4509,39.1818,39.392,44531.0
2020-01-23 10:00:00,46.9,47.16,46.87,47.07,55092.0,39.4341,39.6527,39.4089,39.577,55092.0
2020-01-23 10:10:00,47.08,47.2,47.06,47.13,20653.0,39.5854,39.6863,39.5686,39.6275,20653.0
2020-01-23 10:20:00,47.15,47.26,47.06,47.21,18656.0,39.6443,39.7368,39.5686,39.6947,18656.0
2020-01-23 10:30:00,47.19,47.44,47.13,47.44,14311.0,39.6779,39.8881,39.6275,39.8881,14311.0
2020-01-23 10:40:00,47.44,47.47,47.12,47.14,21417.0,39.8881,39.9133,39.6191,39.6359,21417.0
2020-01-23 10:50:00,47.13,47.31,47.09,47.24,18320.0,39.6275,39.7788,39.5938,39.72,18320.0
2020-01-23 11:00:00,47.25,47.32,47.13,47.2,23899.0,39.7284,39.7872,39.6275,39.6863,23899.0
2020-01-23 11:10:00,47.19,47.21,47.06,47.13,23963.0,39.6779,39.6947,39.5686,39.6275,23963.0
2020-01-23 11:20:00,47.13,47.25,47.1,47.2,11937.0,39.6275,39.7284,39.6022,39.6863,11937.0
2020-01-23 11:30:00,47.23,47.49,47.22,47.47,9783.0,39.7116,39.9302,39.7031,39.9133,9783.0
2020-01-23 11:40:00,47.44,47.48,47.31,47.31,15370.0,39.8881,39.9218,39.7788,39.7788,15370.0
2020-01-23 11:50:00,47.31,47.38,47.3,47.34,7039.0,39.7788,39.8377,39.7704,39.804,7039.0
2020-01-23 12:00:00,47.32,47.34,47.27,47.32,7246.0,39.7872,39.804,39.7452,39.7872,7246.0
2020-01-23 12:10:00,47.31,47.45,47.31,47.42,8436.0,39.7788,39.8965,39.7788,39.8713,8436.0
2020-01-23 12:20:00,47.43,47.46,47.4,47.43,11722.0,39.8797,39.9049,39.8545,39.8797,11722.0
2020-01-23 12:30:00,47.44,47.46,47.3,47.33,15130.0,39.8881,39.9049,39.7704,39.7956,15130.0
2020-01-23 12:40:00,47.33,47.33,47.23,47.23,11463.0,39.7956,39.7956,39.7116,39.7116,11463.0
2020-01-23 12:50:00,47.23,47.31,47.21,47.27,12796.0,39.7116,39.7788,39.6947,39.7452,12796.0
2020-01-23 13:00:00,47.29,47.35,47.26,47.29,9867.0,39.762,39.8125,39.7368,39.762,9867.0
2020-01-23 13:10:00,47.29,47.3,47.26,47.29,22684.0,39.762,39.7704,39.7368,39.762,22684.0
2020-01-23 13:20:00,47.29,47.46,47.29,47.36,12720.0,39.762,39.9049,39.762,39.8209,12720.0
2020-01-23 13:30:00,47.36,47.5,47.36,47.46,18880.0,39.8209,39.9386,39.8209,39.9049,18880.0
2020-01-23 13:40:00,47.45,47.47,47.41,47.45,14215.0,39.8965,39.9133,39.8629,39.8965,14215.0
2020-01-23 13:50:00,47.45,47.45,47.3,47.33,13237.0,39.8965,39.8965,39.7704,39.7956,13237.0
2020-01-23 14:00:00,47.33,47.46,47.32,47.46,14658.0,39.7956,39.9049,39.7872,39.9049,14658.0
2020-01-23 14:10:00,47.44,47.44,47.34,47.4,18345.0,39.8881,39.8881,39.804,39.8545,18345.0
2020-01-23 14:20:00,47.42,47.45,47.39,47.4,10088.0,39.8713,39.8965,39.8461,39.8545,10088.0
2020-01-23 14:30:00,47.4,47.4,47.33,47.33,20572.0,39.8545,39.8545,39.7956,39.7956,20572.0
2020-01-23 14:40:00,47.33,47.34,47.31,47.31,13124.0,39.7956,39.804,39.7788,39.7788,13124.0
2020-01-23 14:50:00,47.31,47.32,47.23,47.23,24870.0,39.7788,39.7872,39.7116,39.7116,24870.0
2020-01-23 15:00:00,47.23,47.24,47.13,47.14,23180.0,39.7116,39.72,39.6275,39.6359,23180.0
2020-01-23 15:10:00,47.13,47.14,47.07,47.08,23567.0,39.6275,39.6359,39.577,39.5854,23567.0
2020-01-23 15:20:00,47.08,47.13,47.07,47.07,25668.0,39.5854,39.6275,39.577,39.577,25668.0
2020-01-23 15:30:00,47.07,47.12,46.95,46.97,40212.0,39.577,39.6191,39.4761,39.4929,40212.0
2020-01-23 15:40:00,46.97,47.02,46.94,46.98,40456.0,39.4929,39.535,39.4677,39.5014,40456.0
2020-01-23 15:50:00,46.98,46.99,46.87,46.98,145754.0,39.5014,39.5098,39.4089,39.5014,145754.0
2020-01-24 09:30:00,46.97,47.09,46.69,46.69,37138.0,39.4929,39.5938,39.2575,39.2575,37138.0
2020-01-24 09:40:00,46.75,46.75,46.43,46.48,25184.0,39.308,39.308,39.0389,39.0809,25184.0
2020-01-24 09:50:00,46.42,46.56,46.38,46.5,19883.0,39.0305,39.1482,38.9969,39.0978,19883.0
2020-01-24 10:00:00,46.51,46.53,46.09,46.13,63284.0,39.1062,39.123,38.753,38.7867,63284.0
2020-01-24 10:10:00,46.11,46.5,46.07,46.41,74031.0,38.7698,39.0978,38.7362,39.0221,74031.0
2020-01-24 10:20:00,46.38,46.48,46.17,46.23,78129.0,38.9969,39.0809,38.8203,38.8707,78129.0
2020-01-24 10:30:00,46.23,46.24,45.93,45.99,35975.0,38.8707,38.8791,38.6185,38.6689,35975.0
2020-01-24 10:40:00,45.99,46.01,45.77,45.8,39605.0,38.6689,38.6858,38.484,38.5092,39605.0
2020-01-24 10:50:00,45.81,46.0,45.77,45.94,40436.0,38.5176,38.6774,38.484,38.6269,40436.0
2020-01-24 11:00:00,45.94,46.0,45.91,45.93,21482.0,38.6269,38.6774,38.6017,38.6185,21482.0
2020-01-24 11:10:00,45.94,45.95,45.84,45.88,12623.0,38.6269,38.6353,38.5428,38.5765,12623.0
2020-01-24 11:20:00,45.86,45.94,45.83,45.89,25652.0,38.5596,38.6269,38.5344,38.5849,25652.0
2020-01-24 11:30:00,45.93,46.0,45.82,45.95,16209.0,38.6185,38.6774,38.526,38.6353,16209.0
2020-01-24 11:40:00,45.95,45.95,45.84,45.85,13268.0,38.6353,38.6353,38.5428,38.5512,13268.0
2020-01-24 11:50:00,45.86,45.93,45.79,45.79,12201.0,38.5596,38.6185,38.5008,38.5008,12201.0
2020-01-24 12:00:00,45.79,45.8,45.74,45.78,12844.0,38.5008,38.5092,38.4587,38.4924,12844.0
2020-01-24 12:10:00,45.79,45.81,45.75,45.75,12834.0,38.5008,38.5176,38.4672,38.4672,12834.0
2020-01-24 12:20:00,45.75,45.86,45.65,45.8,25600.0,38.4672,38.5596,38.3831,38.5092,25600.0
2020-01-24 12:30:00,45.82,46.04,45.79,46.01,11979.0,38.526,38.711,38.5008,38.6858,11979.0
2020-01-24 12:40:00,46.02,46.13,46.01,46.11,10921.0,38.6942,38.7867,38.6858,38.7698,10921.0
2020-01-24 12:50:00,46.12,46.12,46.01,46.04,11342.0,38.7783,38.7783,38.6858,38.711,11342.0
2020-01-24 13:00:00,46.04,46.06,45.95,46.01,10569.0,38.711,38.7278,38.6353,38.6858,10569.0
2020-01-24 13:10:00,46.0,46.02,45.95,45.97,11267.0,38.6774,38.6942,38.6353,38.6521,11267.0
2020-01-24 13:20:00,45.96,46.01,45.92,45.95,8858.0,38.6437,38.6858,38.6101,38.6353,8858.0
2020-01-24 13:30:00,45.96,45.96,45.88,45.9,10680.0,38.6437,38.6437,38.5765,38.5933,10680.0
2020-01-24 13:40:00,45.88,45.89,45.83,45.84,7697.0,38.5765,38.5849,38.5344,38.5428,7697.0
2020-01-24 13:50:00,45.85,45.86,45.76,45.86,11016.0,38.5512,38.5596,38.4756,38.5596,11016.0
2020-01-24 14:00:00,45.86,45.9,45.79,45.9,10372.0,38.5596,38.5933,38.5008,38.5933,10372.0
2020-01-24 14:10:00,45.89,45.9,45.78,45.84,10043.0,38.5849,38.5933,38.4924,38.5428,10043.0
2020-01-24 14:20:00,45.82,45.9,45.79,45.79,18146.0,38.526,38.5933,38.5008,38.5008,18146.0
2020-01-24 14:30:00,45.81,45.89,45.8,45.86,28237.0,38.5176,38.5849,38.5092,38.5596,28237.0
2020-01-24 14:40:00,45.86,45.88,45.78,45.79,11337.0,38.5596,38.5765,38.4924,38.5008,11337.0
2020-01-24 14:50:00,45.79,45.95,45.79,45.95,31963.0,38.5008,38.6353,38.5008,38.6353,31963.0
2020-01-24 15:00:00,45.95,46.09,45.94,46.06,19521.0,38.6353,38.753,38.6269,38.7278,19521.0
2020-01-24 15:10:00,46.05,46.13,46.02,46.12,12743.0,38.7194,38.7867,38.6942,38.7783,12743.0
2020-01-24 15:20:00,46.12,46.17,46.12,46.15,14136.0,38.7783,38.8203,38.7783,38.8035,14136.0
2020-01-24 15:30:00,46.15,46.15,46.0,46.0,44397.0,38.8035,38.8035,38.6774,38.6774,44397.0
2020-01-24 15:40:00,46.01,46.03,45.96,45.98,52329.0,38.6858,38.7026,38.6437,38.6605,52329.0
2020-01-24 15:50:00,45.98,46.02,45.88,45.93,167185.0,38.6605,38.6942,38.5765,38.6185,167185.0
2020-01-27 09:30:00,45.29,45.75,44.96,45.73,31481.0,38.0804,38.4672,37.8029,38.4503,31481.0
2020-01-27 09:40:00,45.74,46.24,45.67,46.19,28758.0,38.4587,38.8791,38.3999,38.8371,28758.0
2020-01-27 09:50:00,46.27,46.31,46.09,46.25,30055.0,38.9044,38.938,38.753,38.8876,30055.0
2020-01-27 10:00:00,46.21,46.23,45.94,45.98,26981.0,38.8539,38.8707,38.6269,38.6605,26981.0
2020-01-27 10:10:00,45.96,46.02,45.82,45.9,13549.0,38.6437,38.6942,38.526,38.5933,13549.0
2020-01-27 10:20:00,45.91,46.14,45.83,46.13,27376.0,38.6017,38.7951,38.5344,38.7867,27376.0
2020-01-27 10:30:00,46.16,46.17,45.95,46.01,12171.0,38.8119,38.8203,38.6353,38.6858,12171.0
2020-01-27 10:40:00,46.06,46.06,45.85,45.86,25930.0,38.7278,38.7278,38.5512,38.5596,25930.0
2020-01-27 10:50:00,45.88,46.06,45.84,45.99,13428.0,38.5765,38.7278,38.5428,38.6689,13428.0
2020-01-27 11:00:00,45.99,46.16,45.98,46.01,13820.0,38.6689,38.8119,38.6605,38.6858,13820.0
2020-01-27 11:10:00,46.01,46.15,46.0,46.11,5424.0,38.6858,38.8035,38.6774,38.7698,5424.0
2020-01-27 11:20:00,46.12,46.21,46.08,46.14,7904.0,38.7783,38.8539,38.7446,38.7951,7904.0
2020-01-27 11:30:00,46.14,46.3,46.06,46.24,11148.0,38.7951,38.9296,38.7278,38.8791,11148.0
2020-01-27 11:40:00,46.22,46.5,46.2,46.43,18896.0,38.8623,39.0978,38.8455,39.0389,18896.0
2020-01-27 11:50:00,46.43,46.52,46.41,46.48,6786.0,39.0389,39.1146,39.0221,39.0809,6786.0
2020-01-27 12:00:00,46.47,46.56,46.45,46.54,7753.0,39.0725,39.1482,39.0557,39.1314,7753.0
2020-01-27 12:10:00,46.52,46.52,46.36,46.39,30250.0,39.1146,39.1146,38.98,39.0053,30250.0
2020-01-27 12:20:00,46.4,46.46,46.37,46.41,15865.0,39.0137,39.0641,38.9885,39.0221,15865.0
2020-01-27 12:30:00,46.39,46.4,46.34,46.36,6843.0,39.0053,39.0137,38.9632,38.98,6843.0
2020-01-27 12:40:00,46.38,46.42,46.34,46.42,5407.0,38.9969,39.0305,38.9632,39.0305,5407.0
2020-01-27 12:50:00,46.41,46.52,46.35,46.52,10163.0,39.0221,39.1146,38.9716,39.1146,10163.0
2020-01-27 13:00:00,46.55,46.65,46.52,46.62,24145.0,39.1398,39.2239,39.1146,39.1987,24145.0
2020-01-27 13:10:00,46.62,46.73,46.58,46.73,22915.0,39.1987,39.2911,39.165,39.2911,22915.0
2020-01-27 13:20:00,46.74,46.82,46.73,46.77,19961.0,39.2996,39.3668,39.2911,39.3248,19961.0
2020-01-27 13:30:00,46.77,46.81,46.72,46.78,31984.0,39.3248,39.3584,39.2827,39.3332,31984.0
2020-01-27 13:40:00,46.77,46.83,46.75,46.8,20044.0,39.3248,39.3752,39.308,39.35,20044.0
2020-01-27 13:50:00,46.8,46.8,46.75,46.78,16940.0,39.35,39.35,39.308,39.3332,16940.0
2020-01-27 14:00:00,46.76,46.81,46.75,46.8,25988.0,39.3164,39.3584,39.308,39.35,25988.0
2020-01-27 14:10:00,46.8,46.86,46.76,46.83,11198.0,39.35,39.4005,39.3164,39.3752,11198.0
2020-01-27 14:20:00,46.82,46.84,46.75,46.78,20901.0,39.3668,39.3836,39.308,39.3332,20901.0
2020-01-27 14:30:00,46.79,46.87,46.78,46.84,21978.0,39.3416,39.4089,39.3332,39.3836,21978.0
2020-01-27 14:40:00,46.84,46.85,46.81,46.83,28133.0,39.3836,39.392,39.3584,39.3752,28133.0
2020-01-27 14:50:00,46.84,46.84,46.47,46.49,103264.0,39.3836,39.3836,39.0725,39.0894,103264.0
2020-01-27 15:00:00,46.49,46.57,46.48,46.56,17077.0,39.0894,39.1566,39.0809,39.1482,17077.0
2020-01-27 15:10:00,46.56,46.67,46.53,46.66,11367.0,39.1482,39.2407,39.123,39.2323,11367.0
2020-01-27 15:20:00,46.65,46.67,46.58,46.58,15963.0,39.2239,39.2407,39.165,39.165,15963.0
2020-01-27 15:30:00,46.59,46.64,46.54,46.63,28770.0,39.1734,39.2155,39.1314,39.2071,28770.0
2020-01-27 15:40:00,46.63,46.68,46.56,46.59,30344.0,39.2071,39.2491,39.1482,39.1734,30344.0
2020-01-27 15:50:00,46.58,46.6,46.45,46.45,97897.0,39.165,39.1818,39.0557,39.0557,97897.0
2020-01-28 09:30:00,46.64,46.74,46.13,46.19,18236.0,39.2155,39.2996,38.7867,38.8371,18236.0
2020-01-28 09:40:00,46.18,46.24,45.76,45.9,13862.0,38.8287,38.8791,38.4756,38.5933,13862.0
2020-01-28 09:50:00,45.88,45.98,45.67,45.74,32701.0,38.5765,38.6605,38.3999,38.4587,32701.0
2020-01-28 10:00:00,45.77,46.22,45.77,46.16,88507.0,38.484,38.8623,38.484,38.8119,88507.0
2020-01-28 10:10:00,46.16,46.74,46.09,46.64,60570.0,38.8119,39.2996,38.753,39.2155,60570.0
2020-01-28 10:20:00,46.61,46.64,46.25,46.48,21458.0,39.1903,39.2155,38.8876,39.0809,21458.0
2020-01-28 10:30:00,46.44,46.44,46.18,46.33,26362.0,39.0473,39.0473,38.8287,38.9548,26362.0
2020-01-28 10:40:00,46.35,46.38,46.22,46.24,9835.0,38.9716,38.9969,38.8623,38.8791,9835.0
2020-01-28 10:50:00,46.25,46.35,46.23,46.28,16324.0,38.8876,38.9716,38.8707,38.9128,16324.0
2020-01-28 11:00:00,46.27,46.31,46.11,46.11,12006.0,38.9044,38.938,38.7698,38.7698,12006.0
2020-01-28 11:10:00,46.12,46.26,46.11,46.25,11386.0,38.7783,38.896,38.7698,38.8876,11386.0
2020-01-28 11:20:00,46.23,46.35,46.21,46.28,12827.0,38.8707,38.9716,38.8539,38.9128,12827.0
2020-01-28 11:30:00,46.27,46.33,46.24,46.32,9051.0,38.9044,38.9548,38.8791,38.9464,9051.0
2020-01-28 11:40:00,46.3,46.31,46.21,46.22,7854.0,38.9296,38.938,38.8539,38.8623,7854.0
2020-01-28 11:50:00,46.23,46.29,46.22,46.23,6601.0,38.8707,38.9212,38.8623,38.8707,6601.0
2020-01-28 12:00:00,46.23,46.28,46.19,46.22,8171.0,38.8707,38.9128,38.8371,38.8623,8171.0
2020-01-28 12:10:00,46.23,46.23,46.12,46.18,7351.0,38.8707,38.8707,38.7783,38.8287,7351.0
2020-01-28 12:20:00,46.17,46.17,46.1,46.15,8928.0,38.8203,38.8203,38.7614,38.8035,8928.0
2020-01-28 12:30:00,46.16,46.16,46.09,46.11,3878.0,38.8119,38.8119,38.753,38.7698,3878.0
2020-01-28 12:40:00,46.11,46.21,46.1,46.19,9883.0,38.7698,38.8539,38.7614,38.8371,9883.0
2020-01-28 12:50:00,46.19,46.32,46.19,46.32,7688.0,38.8371,38.9464,38.8371,38.9464,7688.0
2020-01-28 13:00:00,46.31,46.31,46.21,46.28,13588.0,38.938,38.938,38.8539,38.9128,13588.0
2020-01-28 13:10:00,46.26,46.41,46.26,46.37,9473.0,38.896,39.0221,38.896,38.9885,9473.0
2020-01-28 13:20:00,46.39,46.4,46.32,46.36,7927.0,39.0053,39.0137,38.9464,38.98,7927.0
2020-01-28 13:30:00,46.37,46.37,46.26,46.26,7128.0,38.9885,38.9885,38.896,38.896,7128.0
2020-01-28 13:40:00,46.26,46.4,46.26,46.38,25957.0,38.896,39.0137,38.896,38.9969,25957.0
2020-01-28 13:50:00,46.39,46.45,46.38,46.41,13091.0,39.0053,39.0557,38.9969,39.0221,13091.0
2020-01-28 14:00:00,46.41,46.47,46.39,46.46,13938.0,39.0221,39.0725,39.0053,39.0641,13938.0
2020-01-28 14:10:00,46.47,46.52,46.45,46.52,29317.0,39.0725,39.1146,39.0557,39.1146,29317.0
2020-01-28 14:20:00,46.53,46.57,46.42,46.44,17038.0,39.123,39.1566,39.0305,39.0473,17038.0
2020-01-28 14:30:00,46.44,46.47,46.33,46.33,15680.0,39.0473,39.0725,38.9548,38.9548,15680.0
2020-01-28 14:40:00,46.32,46.41,46.32,46.38,19631.0,38.9464,39.0221,38.9464,38.9969,19631.0
2020-01-28 14:50:00,46.37,46.67,46.37,46.66,40533.0,38.9885,39.2407,38.9885,39.2323,40533.0
2020-01-28 15:00:00,46.68,46.71,46.61,46.65,31052.0,39.2491,39.2743,39.1903,39.2239,31052.0
2020-01-28 15:10:00,46.64,46.66,46.62,46.64,27415.0,39.2155,39.2323,39.1987,39.2155,27415.0
2020-01-28 15:20:00,46.64,46.67,46.37,46.47,25939.0,39.2155,39.2407,38.9885,39.0725,25939.0
2020-01-28 15:30:00,46.46,46.51,46.41,46.41,18085.0,39.0641,39.1062,39.0221,39.0221,18085.0
2020-01-28 15:40:00,46.42,46.44,46.36,46.4,30884.0,39.0305,39.0473,38.98,39.0137,30884.0
2020-01-28 15:50:00,46.39,46.42,46.21,46.22,107869.0,39.0053,39.0305,38.8539,38.8623,107869.0
2020-01-29 09:30:00,46.33,46.75,46.27,46.66,8809.0,38.9548,39.308,38.9044,39.2323,8809.0
2020-01-29 09:40:00,46.68,46.75,46.39,46.49,7836.0,39.2491,39.308,39.0053,39.0894,7836.0
2020-01-29 09:50:00,46.38,46.46,46.18,46.22,9572.0,38.9969,39.0641,38.8287,38.8623,9572.0
2020-01-29 10:00:00,46.21,46.21,46.02,46.07,6756.0,38.8539,38.8539,38.6942,38.7362,6756.0
2020-01-29 10:10:00,46.11,46.32,46.04,46.28,14922.0,38.7698,38.9464,38.711,38.9128,14922.0
2020-01-29 10:20:00,46.28,46.42,46.2,46.42,43290.0,38.9128,39.0305,38.8455,39.0305,43290.0
2020-01-29 10:30:00,46.4,46.49,46.17,46.27,12402.0,39.0137,39.0894,38.8203,38.9044,12402.0
2020-01-29 10:40:00,46.27,46.38,46.19,46.33,10341.0,38.9044,38.9969,38.8371,38.9548,10341.0
2020-01-29 10:50:00,46.4,46.42,46.19,46.21,68996.0,39.0137,39.0305,38.8371,38.8539,68996.0
2020-01-29 11:00:00,46.21,46.29,46.01,46.1,33347.0,38.8539,38.9212,38.6858,38.7614,33347.0
2020-01-29 11:10:00,46.1,46.13,45.99,46.05,20746.0,38.7614,38.7867,38.6689,38.7194,20746.0
2020-01-29 11:20:00,46.05,46.09,45.95,46.07,13660.0,38.7194,38.753,38.6353,38.7362,13660.0
2020-01-29 11:30:00,46.1,46.19,46.06,46.1,23161.0,38.7614,38.8371,38.7278,38.7614,23161.0
2020-01-29 11:40:00,46.11,46.3,46.1,46.2,28371.0,38.7698,38.9296,38.7614,38.8455,28371.0
2020-01-29 11:50:00,46.18,46.3,46.18,46.3,36736.0,38.8287,38.9296,38.8287,38.9296,36736.0
2020-01-29 12:00:00,46.3,46.34,46.27,46.31,7498.0,38.9296,38.9632,38.9044,38.938,7498.0
2020-01-29 12:10:00,46.3,46.38,46.3,46.37,3288.0,38.9296,38.9969,38.9296,38.9885,3288.0
2020-01-29 12:20:00,46.38,46.43,46.36,46.43,7854.0,38.9969,39.0389,38.98,39.0389,7854.0
2020-01-29 12:30:00,46.42,46.47,46.42,46.46,5219.0,39.0305,39.0725,39.0305,39.0641,5219.0
2020-01-29 12:40:00,46.47,46.56,46.46,46.56,13080.0,39.0725,39.1482,39.0641,39.1482,13080.0
2020-01-29 12:50:00,46.57,46.58,46.47,46.49,5853.0,39.1566,39.165,39.0725,39.0894,5853.0
2020-01-29 13:00:00,46.49,46.57,46.48,46.57,3106.0,39.0894,39.1566,39.0809,39.1566,3106.0
2020-01-29 13:10:00,46.56,46.7,46.56,46.67,22869.0,39.1482,39.2659,39.1482,39.2407,22869.0
2020-01-29 13:20:00,46.67,46.67,46.45,46.49,8908.0,39.2407,39.2407,39.0557,39.0894,8908.0
2020-01-29 13:30:00,46.51,46.59,46.49,46.58,6680.0,39.1062,39.1734,39.0894,39.165,6680.0
2020-01-29 13:40:00,46.58,46.59,46.52,46.55,8215.0,39.165,39.1734,39.1146,39.1398,8215.0
2020-01-29 13:50:00,46.54,46.6,46.5,46.6,4827.0,39.1314,39.1818,39.0978,39.1818,4827.0
2020-01-29 14:00:00,46.62,46.65,46.52,46.6,6638.0,39.1987,39.2239,39.1146,39.1818,6638.0
2020-01-29 14:10:00,46.6,46.66,46.57,46.66,11720.0,39.1818,39.2323,39.1566,39.2323,11720.0
2020-01-29 14:20:00,46.66,46.68,46.56,46.62,6183.0,39.2323,39.2491,39.1482,39.1987,6183.0
2020-01-29 14:30:00,46.61,46.67,46.61,46.62,8260.0,39.1903,39.2407,39.1903,39.1987,8260.0
2020-01-29 14:40:00,46.6,46.6,46.46,46.47,9593.0,39.1818,39.1818,39.0641,39.0725,9593.0
2020-01-29 14:50:00,46.46,46.55,46.44,46.52,14068.0,39.0641,39.1398,39.0473,39.1146,14068.0
2020-01-29 15:00:00,46.53,46.53,46.43,46.52,18843.0,39.123,39.123,39.0389,39.1146,18843.0
2020-01-29 15:10:00,46.51,46.53,46.44,46.49,16139.0,39.1062,39.123,39.0473,39.0894,16139.0
2020-01-29 15:20:00,46.48,46.48,46.35,46.45,24747.0,39.0809,39.0809,38.9716,39.0557,24747.0
2020-01-29 15:30:00,46.45,46.53,46.44,46.5,21958.0,39.0557,39.123,39.0473,39.0978,21958.0
2020-01-29 15:40:00,46.49,46.52,46.46,46.51,20577.0,39.0894,39.1146,39.0641,39.1062,20577.0
2020-01-29 15:50:00,46.5,46.53,46.31,46.32,52150.0,39.0978,39.123,38.938,38.9464,52150.0
2020-01-30 09:30:00,46.11,46.23,46.0,46.14,10464.0,38.7698,38.8707,38.6774,38.7951,10464.0
2020-01-30 09:40:00,46.19,46.35,46.05,46.35,5149.0,38.8371,38.9716,38.7194,38.9716,5149.0
2020-01-30 09:50:00,46.29,46.37,46.1,46.1,5200.0,38.9212,38.9885,38.7614,38.7614,5200.0
2020-01-30 10:00:00,46.06,46.1,45.92,46.08,12371.0,38.7278,38.7614,38.6101,38.7446,12371.0
2020-01-30 10:10:00,46.02,46.06,45.97,45.98,6060.0,38.6942,38.7278,38.6521,38.6605,6060.0
2020-01-30 10:20:00,45.95,46.15,45.95,46.15,8922.0,38.6353,38.8035,38.6353,38.8035,8922.0
2020-01-30 10:30:00,46.11,46.13,45.93,45.93,7566.0,38.7698,38.7867,38.6185,38.6185,7566.0
2020-01-30 10:40:00,45.9,45.9,45.78,45.84,8128.0,38.5933,38.5933,38.4924,38.5428,8128.0
2020-01-30 10:50:00,45.88,46.02,45.82,45.91,24297.0,38.5765,38.6942,38.526,38.6017,24297.0
2020-01-30 11:00:00,45.94,45.94,45.81,45.85,14418.0,38.6269,38.6269,38.5176,38.5512,14418.0
2020-01-30 11:10:00,45.88,45.96,45.87,45.95,10896.0,38.5765,38.6437,38.568,38.6353,10896.0
2020-01-30 11:20:00,45.96,46.01,45.93,45.97,4826.0,38.6437,38.6858,38.6185,38.6521,4826.0
2020-01-30 11:30:00,45.98,45.98,45.9,45.94,4016.0,38.6605,38.6605,38.5933,38.6269,4016.0
2020-01-30 11:40:00,45.93,45.97,45.9,45.94,8289.0,38.6185,38.6521,38.5933,38.6269,8289.0
2020-01-30 11:50:00,45.96,45.99,45.88,45.88,7082.0,38.6437,38.6689,38.5765,38.5765,7082.0
2020-01-30 12:00:00,45.88,45.89,45.85,45.89,5900.0,38.5765,38.5849,38.5512,38.5849,5900.0
2020-01-30 12:10:00,45.89,45.89,45.8,45.88,6082.0,38.5849,38.5849,38.5092,38.5765,6082.0
2020-01-30 12:20:00,45.88,45.9,45.8,45.83,7413.0,38.5765,38.5933,38.5092,38.5344,7413.0
2020-01-30 12:30:00,45.82,45.83,45.72,45.76,19276.0,38.526,38.5344,38.4419,38.4756,19276.0
2020-01-30 12:40:00,45.77,45.84,45.74,45.8,12060.0,38.484,38.5428,38.4587,38.5092,12060.0
2020-01-30 12:50:00,45.79,45.88,45.79,45.84,6130.0,38.5008,38.5765,38.5008,38.5428,6130.0
2020-01-30 13:00:00,45.84,45.84,45.68,45.69,5414.0,38.5428,38.5428,38.4083,38.4167,5414.0
2020-01-30 13:10:00,45.69,45.71,45.64,45.64,10424.0,38.4167,38.4335,38.3747,38.3747,10424.0
2020-01-30 13:20:00,45.64,45.68,45.61,45.67,5851.0,38.3747,38.4083,38.3494,38.3999,5851.0
2020-01-30 13:30:00,45.68,45.72,45.64,45.68,6615.0,38.4083,38.4419,38.3747,38.4083,6615.0
2020-01-30 13:40:00,45.68,45.72,45.65,45.65,14800.0,38.4083,38.4419,38.3831,38.3831,14800.0
2020-01-30 13:50:00,45.63,45.64,45.61,45.62,6270.0,38.3663,38.3747,38.3494,38.3578,6270.0
2020-01-30 14:00:00,45.63,45.63,45.49,45.53,15180.0,38.3663,38.3663,38.2485,38.2822,15180.0
2020-01-30 14:10:00,45.53,45.53,45.42,45.44,14750.0,38.2822,38.2822,38.1897,38.2065,14750.0
2020-01-30 14:20:00,45.44,45.46,45.38,45.39,8330.0,38.2065,38.2233,38.1561,38.1645,8330.0
2020-01-30 14:30:00,45.39,45.42,45.33,45.35,19419.0,38.1645,38.1897,38.114,38.1308,19419.0
2020-01-30 14:40:00,45.35,45.53,45.34,45.43,21260.0,38.1308,38.2822,38.1224,38.1981,21260.0
2020-01-30 14:50:00,45.46,45.57,45.4,45.52,72627.0,38.2233,38.3158,38.1729,38.2738,72627.0
2020-01-30 15:00:00,45.53,45.59,45.46,45.46,28848.0,38.2822,38.3326,38.2233,38.2233,28848.0
2020-01-30 15:10:00,45.46,45.57,45.45,45.56,21245.0,38.2233,38.3158,38.2149,38.3074,21245.0
2020-01-30 15:20:00,45.57,45.63,45.51,45.55,17940.0,38.3158,38.3663,38.2654,38.299,17940.0
2020-01-30 15:30:00,45.55,45.57,45.49,45.56,19858.0,38.299,38.3158,38.2485,38.3074,19858.0
2020-01-30 15:40:00,45.55,45.71,45.55,45.68,38684.0,38.299,38.4335,38.299,38.4083,38684.0
2020-01-30 15:50:00,45.69,45.7,45.4,45.44,227219.0,38.4167,38.4251,38.1729,38.2065,227219.0
2020-01-31 09:30:00,45.34,45.44,44.93,45.17,21881.0,38.1224,38.2065,37.7777,37.9795,21881.0
2020-01-31 09:40:00,45.15,45.15,44.6,44.73,37526.0,37.9627,37.9627,37.5002,37.6095,37526.0
2020-01-31 09:50:00,44.85,44.85,44.63,44.81,21967.0,37.7104,37.7104,37.5254,37.6768,21967.0
2020-01-31 10:00:00,44.8,44.86,44.66,44.67,13170.0,37.6684,37.7188,37.5507,37.5591,13170.0
2020-01-31 10:10:00,44.67,44.84,44.63,44.83,15300.0,37.5591,37.702,37.5254,37.6936,15300.0
2020-01-31 10:20:00,44.84,45.14,44.83,44.93,39537.0,37.702,37.9543,37.6936,37.7777,39537.0
2020-01-31 10:30:00,44.93,44.93,44.74,44.74,21288.0,37.7777,37.7777,37.6179,37.6179,21288.0
2020-01-31 10:40:00,44.7,44.82,44.61,44.77,37277.0,37.5843,37.6852,37.5086,37.6432,37277.0
2020-01-31 10:50:00,44.76,44.77,44.71,44.72,10827.0,37.6347,37.6432,37.5927,37.6011,10827.0
2020-01-31 11:00:00,44.71,44.73,44.64,44.67,17238.0,37.5927,37.6095,37.5339,37.5591,17238.0
2020-01-31 11:10:00,44.68,44.79,44.65,44.73,11058.0,37.5675,37.66,37.5423,37.6095,11058.0
2020-01-31 11:20:00,44.72,44.73,44.57,44.59,37082.0,37.6011,37.6095,37.475,37.4918,37082.0
2020-01-31 11:30:00,44.57,44.77,44.54,44.76,26306.0,37.475,37.6432,37.4498,37.6347,26306.0
2020-01-31 11:40:00,44.79,45.0,44.77,44.99,23006.0,37.66,37.8365,37.6432,37.8281,23006.0
2020-01-31 11:50:00,45.03,45.05,44.88,45.02,18112.0,37.8618,37.8786,37.7356,37.8534,18112.0
2020-01-31 12:00:00,45.01,45.08,44.96,45.01,19765.0,37.845,37.9038,37.8029,37.845,19765.0
2020-01-31 12:10:00,45.02,45.04,44.98,45.01,19416.0,37.8534,37.8702,37.8197,37.845,19416.0
2020-01-31 12:20:00,45.02,45.03,44.94,44.98,15070.0,37.8534,37.8618,37.7861,37.8197,15070.0
2020-01-31 12:30:00,44.97,44.99,44.85,44.86,24915.0,37.8113,37.8281,37.7104,37.7188,24915.0
2020-01-31 12:40:00,44.87,45.0,44.85,44.9,22466.0,37.7272,37.8365,37.7104,37.7525,22466.0
2020-01-31 12:50:00,44.89,44.97,44.77,44.77,23194.0,37.7441,37.8113,37.6432,37.6432,23194.0
2020-01-31 13:00:00,44.78,44.96,44.75,44.94,12892.0,37.6516,37.8029,37.6263,37.7861,12892.0
2020-01-31 13:10:00,44.92,44.93,44.83,44.84,11273.0,37.7693,37.7777,37.6936,37.702,11273.0
2020-01-31 13:20:00,44.83,44.83,44.68,44.71,9559.0,37.6936,37.6936,37.5675,37.5927,9559.0
2020-01-31 13:30:00,44.68,44.74,44.65,44.74,5630.0,37.5675,37.6179,37.5423,37.6179,5630.0
2020-01-31 13:40:00,44.76,44.77,44.64,44.71,11594.0,37.6347,37.6432,37.5339,37.5927,11594.0
2020-01-31 13:50:00,44.7,44.73,44.67,44.72,9263.0,37.5843,37.6095,37.5591,37.6011,9263.0
2020-01-31 14:00:00,44.72,44.75,44.54,44.6,24469.0,37.6011,37.6263,37.4498,37.5002,24469.0
2020-01-31 14:10:00,44.61,44.61,44.49,44.49,19341.0,37.5086,37.5086,37.4077,37.4077,19341.0
2020-01-31 14:20:00,44.49,44.54,44.45,44.48,15696.0,37.4077,37.4498,37.3741,37.3993,15696.0
2020-01-31 14:30:00,44.5,44.62,44.48,44.56,20052.0,37.4161,37.517,37.3993,37.4666,20052.0
2020-01-31 14:40:00,44.57,44.57,44.36,44.36,16006.0,37.475,37.475,37.2984,37.2984,16006.0
2020-01-31 14:50:00,44.36,44.41,44.35,44.37,17988.0,37.2984,37.3405,37.29,37.3068,17988.0
2020-01-31 15:00:00,44.36,44.37,44.26,44.26,27718.0,37.2984,37.3068,37.2143,37.2143,27718.0
2020-01-31 15:10:00,44.26,44.26,44.17,44.23,20531.0,37.2143,37.2143,37.1387,37.1891,20531.0
2020-01-31 15:20:00,44.23,44.26,44.19,44.21,27989.0,37.1891,37.2143,37.1555,37.1723,27989.0
2020-01-31 15:30:00,44.2,44.22,44.11,44.13,43544.0,37.1639,37.1807,37.0882,37.105,43544.0
2020-01-31 15:40:00,44.13,44.34,44.12,44.26,59150.0,37.105,37.2816,37.0966,37.2143,59150.0
2020-01-31 15:50:00,44.26,44.36,44.2,44.22,152366.0,37.2143,37.2984,37.1639,37.1807,152366.0
2020-02-03 09:30:00,44.39,45.08,44.36,44.97,24858.0,37.3236,37.9038,37.2984,37.8113,24858.0
2020-02-03 09:40:00,44.99,45.13,44.86,44.86,22133.0,37.8281,37.9458,37.7188,37.7188,22133.0
2020-02-03 09:50:00,44.85,44.86,44.55,44.68,14068.0,37.7104,37.7188,37.4582,37.5675,14068.0
2020-02-03 10:00:00,44.7,44.75,44.43,44.58,47811.0,37.5843,37.6263,37.3573,37.4834,47811.0
2020-02-03 10:10:00,44.58,44.83,44.57,44.79,15312.0,37.4834,37.6936,37.475,37.66,15312.0
2020-02-03 10:20:00,44.81,45.03,44.76,45.02,39050.0,37.6768,37.8618,37.6347,37.8534,39050.0
2020-02-03 10:30:00,45.0,45.15,44.95,44.98,18663.0,37.8365,37.9627,37.7945,37.8197,18663.0
2020-02-03 10:40:00,44.98,45.02,44.92,44.94,9863.0,37.8197,37.8534,37.7693,37.7861,9863.0
2020-02-03 10:50:00,44.94,45.0,44.88,45.0,8416.0,37.7861,37.8365,37.7356,37.8365,8416.0
2020-02-03 11:00:00,45.03,45.15,44.98,45.14,43241.0,37.8618,37.9627,37.8197,37.9543,43241.0
2020-02-03 11:10:00,45.11,45.11,44.95,45.03,18538.0,37.929,37.929,37.7945,37.8618,18538.0
2020-02-03 11:20:00,45.03,45.09,45.0,45.06,14877.0,37.8618,37.9122,37.8365,37.887,14877.0
2020-02-03 11:30:00,45.05,45.05,44.79,44.79,12043.0,37.8786,37.8786,37.66,37.66,12043.0
2020-02-03 11:40:00,44.81,44.81,44.7,44.72,12519.0,37.6768,37.6768,37.5843,37.6011,12519.0
2020-02-03 11:50:00,44.72,44.74,44.64,44.71,15643.0,37.6011,37.6179,37.5339,37.5927,15643.0
2020-02-03 12:00:00,44.7,44.81,44.65,44.81,47881.0,37.5843,37.6768,37.5423,37.6768,47881.0
2020-02-03 12:10:00,44.81,44.98,44.81,44.91,14399.0,37.6768,37.8197,37.6768,37.7609,14399.0
2020-02-03 12:20:00,44.92,44.95,44.77,44.78,6497.0,37.7693,37.7945,37.6432,37.6516,6497.0
2020-02-03 12:30:00,44.76,44.77,44.62,44.67,10811.0,37.6347,37.6432,37.517,37.5591,10811.0
2020-02-03 12:40:00,44.68,44.69,44.56,44.63,20728.0,37.5675,37.5759,37.4666,37.5254,20728.0
2020-02-03 12:50:00,44.66,44.76,44.65,44.73,15135.0,37.5507,37.6347,37.5423,37.6095,15135.0
2020-02-03 13:00:00,44.73,44.78,44.61,44.64,14757.0,37.6095,37.6516,37.5086,37.5339,14757.0
2020-02-03 13:10:00,44.61,44.63,44.52,44.62,11428.0,37.5086,37.5254,37.433,37.517,11428.0
2020-02-03 13:20:00,44.62,44.66,44.6,44.65,9373.0,37.517,37.5507,37.5002,37.5423,9373.0
2020-02-03 13:30:00,44.65,44.65,44.56,44.6,13369.0,37.5423,37.5423,37.4666,37.5002,13369.0
2020-02-03 13:40:00,44.61,44.61,44.47,44.54,10965.0,37.5086,37.5086,37.3909,37.4498,10965.0
2020-02-03 13:50:00,44.53,44.54,44.47,44.5,13895.0,37.4414,37.4498,37.3909,37.4161,13895.0
2020-02-03 14:00:00,44.49,44.51,44.37,44.37,17487.0,37.4077,37.4245,37.3068,37.3068,17487.0
2020-02-03 14:10:00,44.36,44.38,44.28,44.32,25642.0,37.2984,37.3152,37.2312,37.2648,25642.0
2020-02-03 14:20:00,44.33,44.38,44.26,44.27,20818.0,37.2732,37.3152,37.2143,37.2227,20818.0
2020-02-03 14:30:00,44.27,44.31,44.22,44.24,35861.0,37.2227,37.2564,37.1807,37.1975,35861.0
2020-02-03 14:40:00,44.23,44.27,44.21,44.26,23315.0,37.1891,37.2227,37.1723,37.2143,23315.0
2020-02-03 14:50:00,44.26,44.29,44.16,44.16,16385.0,37.2143,37.2396,37.1303,37.1303,16385.0
2020-02-03 15:00:00,44.14,44.22,44.14,44.17,22652.0,37.1134,37.1807,37.1134,37.1387,22652.0
2020-02-03 15:10:00,44.18,44.18,44.06,44.15,28330.0,37.1471,37.1471,37.0462,37.1219,28330.0
2020-02-03 15:20:00,44.15,44.16,44.09,44.13,41677.0,37.1219,37.1303,37.0714,37.105,41677.0
2020-02-03 15:30:00,44.12,44.14,44.08,44.11,44115.0,37.0966,37.1134,37.063,37.0882,44115.0
2020-02-03 15:40:00,44.11,44.11,44.04,44.06,59509.0,37.0882,37.0882,37.0294,37.0462,59509.0
2020-02-03 15:50:00,44.07,44.08,43.84,43.91,243448.0,37.0546,37.063,36.8612,36.9201,243448.0
2020-02-04 09:30:00,44.33,44.62,44.26,44.26,21283.0,37.2732,37.517,37.2143,37.2143,21283.0
2020-02-04 09:40:00,44.27,44.35,44.03,44.2,44766.0,37.2227,37.29,37.021,37.1639,44766.0
2020-02-04 09:50:00,44.17,44.29,44.03,44.29,40454.0,37.1387,37.2396,37.021,37.2396,40454.0
2020-02-04 10:00:00,44.31,44.48,44.22,44.28,28636.0,37.2564,37.3993,37.1807,37.2312,28636.0
2020-02-04 10:10:00,44.28,44.41,44.26,44.39,14323.0,37.2312,37.3405,37.2143,37.3236,14323.0
2020-02-04 10:20:00,44.4,44.43,44.26,44.31,18211.0,37.3321,37.3573,37.2143,37.2564,18211.0
2020-02-04 10:30:00,44.31,44.34,44.2,44.27,13915.0,37.2564,37.2816,37.1639,37.2227,13915.0
2020-02-04 10:40:00,44.22,44.24,43.83,43.86,20267.0,37.1807,37.1975,36.8528,36.878,20267.0
2020-02-04 10:50:00,43.85,43.94,43.75,43.77,23106.0,36.8696,36.9453,36.7855,36.8023,23106.0
2020-02-04 11:00:00,43.77,43.86,43.73,43.85,38551.0,36.8023,36.878,36.7687,36.8696,38551.0
2020-02-04 11:10:00,43.84,43.87,43.76,43.85,21841.0,36.8612,36.8864,36.7939,36.8696,21841.0
2020-02-04 11:20:00,43.84,44.05,43.84,43.93,33352.0,36.8612,37.0378,36.8612,36.9369,33352.0
2020-02-04 11:30:00,43.91,43.95,43.69,43.7,47559.0,36.9201,36.9537,36.7351,36.7435,47559.0
2020-02-04 11:40:00,43.68,43.72,43.6,43.66,17503.0,36.7267,36.7603,36.6594,36.7099,17503.0
2020-02-04 11:50:00,43.64,43.77,43.59,43.76,12108.0,36.693,36.8023,36.651,36.7939,12108.0
2020-02-04 12:00:00,43.76,44.05,43.75,43.94,59224.0,36.7939,37.0378,36.7855,36.9453,59224.0
2020-02-04 12:10:00,43.95,44.09,43.93,44.09,14066.0,36.9537,37.0714,36.9369,37.0714,14066.0
2020-02-04 12:20:00,44.09,44.18,44.09,44.09,14453.0,37.0714,37.1471,37.0714,37.0714,14453.0
2020-02-04 12:30:00,44.08,44.08,43.97,43.98,17461.0,37.063,37.063,36.9705,36.9789,17461.0
2020-02-04 12:40:00,44.0,44.0,43.93,43.98,15636.0,36.9957,36.9957,36.9369,36.9789,15636.0
2020-02-04 12:50:00,43.99,44.06,43.94,44.05,13578.0,36.9873,37.0462,36.9453,37.0378,13578.0
2020-02-04 13:00:00,44.04,44.1,44.03,44.05,12185.0,37.0294,37.0798,37.021,37.0378,12185.0
2020-02-04 13:10:00,44.07,44.12,44.01,44.09,32288.0,37.0546,37.0966,37.0041,37.0714,32288.0
2020-02-04 13:20:00,44.06,44.07,44.0,44.02,15082.0,37.0462,37.0546,36.9957,37.0125,15082.0
2020-02-04 13:30:00,44.03,44.03,43.95,44.03,21933.0,37.021,37.021,36.9537,37.021,21933.0
2020-02-04 13:40:00,44.02,44.06,43.98,43.98,12922.0,37.0125,37.0462,36.9789,36.9789,12922.0
2020-02-04 13:50:00,44.01,44.03,43.89,43.94,20604.0,37.0041,37.021,36.9032,36.9453,20604.0
2020-02-04 14:00:00,43.93,43.95,43.77,43.79,15944.0,36.9369,36.9537,36.8023,36.8192,15944.0
2020-02-04 14:10:00,43.79,43.82,43.68,43.69,22546.0,36.8192,36.8444,36.7267,36.7351,22546.0
2020-02-04 14:20:00,43.7,43.74,43.68,43.69,12090.0,36.7435,36.7771,36.7267,36.7351,12090.0
2020-02-04 14:30:00,43.68,43.78,43.67,43.76,18590.0,36.7267,36.8108,36.7183,36.7939,18590.0
2020-02-04 14:40:00,43.76,43.76,43.63,43.66,16673.0,36.7939,36.7939,36.6846,36.7099,16673.0
2020-02-04 14:50:00,43.65,43.65,43.53,43.53,19532.0,36.7014,36.7014,36.6005,36.6005,19532.0
2020-02-04 15:00:00,43.54,43.55,43.48,43.54,28197.0,36.609,36.6174,36.5585,36.609,28197.0
2020-02-04 15:10:00,43.54,43.59,43.51,43.54,22554.0,36.609,36.651,36.5837,36.609,22554.0
2020-02-04 15:20:00,43.54,43.75,43.53,43.57,34540.0,36.609,36.7855,36.6005,36.6342,34540.0
2020-02-04 15:30:00,43.56,43.58,43.44,43.58,63587.0,36.6258,36.6426,36.5249,36.6426,63587.0
2020-02-04 15:40:00,43.58,43.63,43.55,43.59,62589.0,36.6426,36.6846,36.6174,36.651,62589.0
2020-02-04 15:50:00,43.58,43.74,43.53,43.58,220793.0,36.6426,36.7771,36.6005,36.6426,220793.0
2020-02-05 09:30:00,43.86,44.18,43.76,43.97,14078.0,36.878,37.1471,36.7939,36.9705,14078.0
2020-02-05 09:40:00,43.95,44.1,43.75,44.09,17736.0,36.9537,37.0798,36.7855,37.0714,17736.0
2020-02-05 09:50:00,44.09,44.44,44.06,44.38,20186.0,37.0714,37.3657,37.0462,37.3152,20186.0
2020-02-05 10:00:00,44.39,44.72,44.38,44.65,27476.0,37.3236,37.6011,37.3152,37.5423,27476.0
2020-02-05 10:10:00,44.66,44.72,44.45,44.45,31028.0,37.5507,37.6011,37.3741,37.3741,31028.0
2020-02-05 10:20:00,44.47,44.63,44.42,44.48,21963.0,37.3909,37.5254,37.3489,37.3993,21963.0
2020-02-05 10:30:00,44.48,44.51,44.39,44.47,33142.0,37.3993,37.4245,37.3236,37.3909,33142.0
2020-02-05 10:40:00,44.45,44.72,44.43,44.72,16869.0,37.3741,37.6011,37.3573,37.6011,16869.0
2020-02-05 10:50:00,44.7,44.86,44.69,44.82,19607.0,37.5843,37.7188,37.5759,37.6852,19607.0
2020-02-05 11:00:00,44.8,44.8,44.55,44.59,12390.0,37.6684,37.6684,37.4582,37.4918,12390.0
2020-02-05 11:10:00,44.59,44.85,44.55,44.82,15554.0,37.4918,37.7104,37.4582,37.6852,15554.0
2020-02-05 11:20:00,44.81,45.16,44.8,45.07,56564.0,37.6768,37.9711,37.6684,37.8954,56564.0
2020-02-05 11:30:00,45.07,45.07,44.89,44.89,17694.0,37.8954,37.8954,37.7441,37.7441,17694.0
2020-02-05 11:40:00,44.89,44.89,44.78,44.81,31204.0,37.7441,37.7441,37.6516,37.6768,31204.0
2020-02-05 11:50:00,44.79,44.85,44.75,44.81,9472.0,37.66,37.7104,37.6263,37.6768,9472.0
2020-02-05 12:00:00,44.8,44.91,44.78,44.86,9514.0,37.6684,37.7609,37.6516,37.7188,9514.0
2020-02-05 12:10:00,44.87,45.01,44.86,45.01,16509.0,37.7272,37.845,37.7188,37.845,16509.0
2020-02-05 12:20:00,45.01,45.28,44.99,45.02,79907.0,37.845,38.072,37.8281,37.8534,79907.0
2020-02-05 12:30:00,45.01,45.13,45.01,45.05,24017.0,37.845,37.9458,37.845,37.8786,24017.0
2020-02-05 12:40:00,45.08,45.09,44.99,45.02,9250.0,37.9038,37.9122,37.8281,37.8534,9250.0
2020-02-05 12:50:00,45.01,45.07,44.98,45.05,18660.0,37.845,37.8954,37.8197,37.8786,18660.0
2020-02-05 13:00:00,45.05,45.11,45.04,45.11,11534.0,37.8786,37.929,37.8702,37.929,11534.0
2020-02-05 13:10:00,45.11,45.18,45.06,45.16,7828.0,37.929,37.9879,37.887,37.9711,7828.0
2020-02-05 13:20:00,45.15,45.15,45.03,45.04,18211.0,37.9627,37.9627,37.8618,37.8702,18211.0
2020-02-05 13:30:00,45.05,45.06,44.99,45.05,8424.0,37.8786,37.887,37.8281,37.8786,8424.0
2020-02-05 13:40:00,45.05,45.14,45.05,45.08,8770.0,37.8786,37.9543,37.8786,37.9038,8770.0
2020-02-05 13:50:00,45.1,45.18,45.04,45.18,34527.0,37.9206,37.9879,37.8702,37.9879,34527.0
2020-02-05 14:00:00,45.19,45.27,45.16,45.19,10980.0,37.9963,38.0636,37.9711,37.9963,10980.0
2020-02-05 14:10:00,45.21,45.24,45.13,45.16,61101.0,38.0131,38.0383,37.9458,37.9711,61101.0
2020-02-05 14:20:00,45.16,45.23,45.13,45.16,35508.0,37.9711,38.0299,37.9458,37.9711,35508.0
2020-02-05 14:30:00,45.17,45.27,45.16,45.2,13399.0,37.9795,38.0636,37.9711,38.0047,13399.0
2020-02-05 14:40:00,45.21,45.22,45.12,45.14,10205.0,38.0131,38.0215,37.9374,37.9543,10205.0
2020-02-05 14:50:00,45.14,45.19,45.12,45.18,10780.0,37.9543,37.9963,37.9374,37.9879,10780.0
2020-02-05 15:00:00,45.18,45.18,45.02,45.03,24802.0,37.9879,37.9879,37.8534,37.8618,24802.0
2020-02-05 15:10:00,45.02,45.07,45.0,45.05,19551.0,37.8534,37.8954,37.8365,37.8786,19551.0
2020-02-05 15:20:00,45.06,45.42,45.06,45.31,73930.0,37.887,38.1897,37.887,38.0972,73930.0
2020-02-05 15:30:00,45.33,45.5,45.32,45.44,85043.0,38.114,38.2569,38.1056,38.2065,85043.0
2020-02-05 15:40:00,45.44,45.6,45.36,45.48,88728.0,38.2065,38.341,38.1392,38.2401,88728.0
2020-02-05 15:50:00,45.49,45.54,45.38,45.45,192107.0,38.2485,38.2906,38.1561,38.2149,192107.0
2020-02-06 09:30:00,45.57,46.46,45.51,46.2,55541.0,38.3158,39.0641,38.2654,38.8455,55541.0
2020-02-06 09:40:00,46.15,46.4,46.0,46.09,22525.0,38.8035,39.0137,38.6774,38.753,22525.0
2020-02-06 09:50:00,46.09,46.09,45.85,46.07,20011.0,38.753,38.753,38.5512,38.7362,20011.0
2020-02-06 10:00:00,46.05,46.32,45.97,46.2,33819.0,38.7194,38.9464,38.6521,38.8455,33819.0
2020-02-06 10:10:00,46.21,46.66,46.21,46.45,66623.0,38.8539,39.2323,38.8539,39.0557,66623.0
2020-02-06 10:20:00,46.42,46.42,46.19,46.3,15473.0,39.0305,39.0305,38.8371,38.9296,15473.0
2020-02-06 10:30:00,46.3,46.35,46.13,46.18,13135.0,38.9296,38.9716,38.7867,38.8287,13135.0
2020-02-06 10:40:00,46.21,46.33,46.15,46.28,25999.0,38.8539,38.9548,38.8035,38.9128,25999.0
2020-02-06 10:50:00,46.26,46.34,46.25,46.31,18474.0,38.896,38.9632,38.8876,38.938,18474.0
2020-02-06 11:00:00,46.32,46.51,46.31,46.51,18765.0,38.9464,39.1062,38.938,39.1062,18765.0
2020-02-06 11:10:00,46.5,46.64,46.48,46.63,29135.0,39.0978,39.2155,39.0809,39.2071,29135.0
2020-02-06 11:20:00,46.63,46.72,46.62,46.71,23603.0,39.2071,39.2827,39.1987,39.2743,23603.0
2020-02-06 11:30:00,46.73,46.73,46.53,46.59,12400.0,39.2911,39.2911,39.123,39.1734,12400.0
2020-02-06 11:40:00,46.59,46.6,46.46,46.55,10498.0,39.1734,39.1818,39.0641,39.1398,10498.0
2020-02-06 11:50:00,46.54,46.59,46.51,46.55,9316.0,39.1314,39.1734,39.1062,39.1398,9316.0
2020-02-06 12:00:00,46.55,46.61,46.52,46.52,8247.0,39.1398,39.1903,39.1146,39.1146,8247.0
2020-02-06 12:10:00,46.5,46.51,46.43,46.49,7034.0,39.0978,39.1062,39.0389,39.0894,7034.0
2020-02-06 12:20:00,46.5,46.61,46.47,46.59,13866.0,39.0978,39.1903,39.0725,39.1734,13866.0
2020-02-06 12:30:00,46.59,46.72,46.59,46.67,19655.0,39.1734,39.2827,39.1734,39.2407,19655.0
2020-02-06 12:40:00,46.68,46.69,46.49,46.51,16686.0,39.2491,39.2575,39.0894,39.1062,16686.0
2020-02-06 12:50:00,46.53,46.53,46.31,46.31,55862.0,39.123,39.123,38.938,38.938,55862.0
2020-02-06 13:00:00,46.3,46.3,46.17,46.2,12228.0,38.9296,38.9296,38.8203,38.8455,12228.0
2020-02-06 13:10:00,46.2,46.29,46.14,46.15,14973.0,38.8455,38.9212,38.7951,38.8035,14973.0
2020-02-06 13:20:00,46.15,46.26,46.15,46.26,11047.0,38.8035,38.896,38.8035,38.896,11047.0
2020-02-06 13:30:00,46.26,46.29,46.2,46.23,9205.0,38.896,38.9212,38.8455,38.8707,9205.0
2020-02-06 13:40:00,46.24,46.3,46.18,46.26,16631.0,38.8791,38.9296,38.8287,38.896,16631.0
2020-02-06 13:50:00,46.27,46.34,46.26,46.32,8659.0,38.9044,38.9632,38.896,38.9464,8659.0
2020-02-06 14:00:00,46.32,46.37,46.28,46.34,16369.0,38.9464,38.9885,38.9128,38.9632,16369.0
2020-02-06 14:10:00,46.33,46.33,46.19,46.2,14485.0,38.9548,38.9548,38.8371,38.8455,14485.0
2020-02-06 14:20:00,46.21,46.3,46.15,46.29,14825.0,38.8539,38.9296,38.8035,38.9212,14825.0
2020-02-06 14:30:00,46.29,46.32,46.2,46.21,16190.0,38.9212,38.9464,38.8455,38.8539,16190.0
2020-02-06 14:40:00,46.22,46.29,46.2,46.23,11561.0,38.8623,38.9212,38.8455,38.8707,11561.0
2020-02-06 14:50:00,46.23,46.28,46.23,46.26,10618.0,38.8707,38.9128,38.8707,38.896,10618.0
2020-02-06 15:00:00,46.25,46.25,46.11,46.15,17197.0,38.8876,38.8876,38.7698,38.8035,17197.0
2020-02-06 15:10:00,46.15,46.15,46.04,46.05,17389.0,38.8035,38.8035,38.711,38.7194,17389.0
2020-02-06 15:20:00,46.05,46.13,45.99,45.99,23773.0,38.7194,38.7867,38.6689,38.6689,23773.0
2020-02-06 15:30:00,45.99,46.13,45.99,46.05,24673.0,38.6689,38.7867,38.6689,38.7194,24673.0
2020-02-06 15:40:00,46.05,46.11,46.0,46.07,28051.0,38.7194,38.7698,38.6774,38.7362,28051.0
2020-02-06 15:50:00,46.06,46.08,45.91,45.92,121394.0,38.7278,38.7446,38.6017,38.6101,121394.0
2020-02-07 09:30:00,45.77,46.18,45.54,45.97,42681.0,38.484,38.8287,38.2906,38.6521,42681.0
2020-02-07 09:40:00,45.95,45.95,45.23,45.24,20416.0,38.6353,38.6353,38.0299,38.0383,20416.0
2020-02-07 09:50:00,45.29,45.47,45.07,45.12,18252.0,38.0804,38.2317,37.8954,37.9374,18252.0
2020-02-07 10:00:00,45.09,45.16,44.61,44.85,78166.0,37.9122,37.9711,37.5086,37.7104,78166.0
2020-02-07 10:10:00,44.89,45.01,44.61,44.61,29064.0,37.7441,37.845,37.5086,37.5086,29064.0
2020-02-07 10:20:00,44.59,44.71,44.59,44.65,44314.0,37.4918,37.5927,37.4918,37.5423,44314.0
2020-02-07 10:30:00,44.66,44.66,44.3,44.31,33867.0,37.5507,37.5507,37.248,37.2564,33867.0
2020-02-07 10:40:00,44.3,44.42,44.26,44.27,16456.0,37.248,37.3489,37.2143,37.2227,16456.0
2020-02-07 10:50:00,44.28,44.4,44.18,44.31,126250.0,37.2312,37.3321,37.1471,37.2564,126250.0
2020-02-07 11:00:00,44.3,44.5,44.24,44.37,15427.0,37.248,37.4161,37.1975,37.3068,15427.0
2020-02-07 11:10:00,44.37,44.37,44.08,44.19,30380.0,37.3068,37.3068,37.063,37.1555,30380.0
2020-02-07 11:20:00,44.19,44.36,44.19,44.21,14363.0,37.1555,37.2984,37.1555,37.1723,14363.0
2020-02-07 11:30:00,44.22,44.23,44.02,44.04,44338.0,37.1807,37.1891,37.0125,37.0294,44338.0
2020-02-07 11:40:00,44.03,44.04,43.77,43.78,36041.0,37.021,37.0294,36.8023,36.8108,36041.0
2020-02-07 11:50:00,43.8,44.01,43.76,43.96,82775.0,36.8276,37.0041,36.7939,36.9621,82775.0
2020-02-07 12:00:00,43.97,44.12,43.86,44.06,24574.0,36.9705,37.0966,36.878,37.0462,24574.0
2020-02-07 12:10:00,44.03,44.12,44.03,44.06,13766.0,37.021,37.0966,37.021,37.0462,13766.0
2020-02-07 12:20:00,44.06,44.16,44.06,44.12,20088.0,37.0462,37.1303,37.0462,37.0966,20088.0
2020-02-07 12:30:00,44.12,44.16,44.1,44.13,25869.0,37.0966,37.1303,37.0798,37.105,25869.0
2020-02-07 12:40:00,44.12,44.2,44.1,44.19,32817.0,37.0966,37.1639,37.0798,37.1555,32817.0
2020-02-07 12:50:00,44.18,44.25,44.16,44.24,18287.0,37.1471,37.2059,37.1303,37.1975,18287.0
2020-02-07 13:00:00,44.23,44.4,44.23,44.26,34654.0,37.1891,37.3321,37.1891,37.2143,34654.0
2020-02-07 13:10:00,44.26,44.26,44.11,44.14,21893.0,37.2143,37.2143,37.0882,37.1134,21893.0
2020-02-07 13:20:00,44.14,44.2,44.14,44.17,23956.0,37.1134,37.1639,37.1134,37.1387,23956.0
2020-02-07 13:30:00,44.17,44.32,44.16,44.32,10448.0,37.1387,37.2648,37.1303,37.2648,10448.0
2020-02-07 13:40:00,44.33,44.47,44.32,44.45,12679.0,37.2732,37.3909,37.2648,37.3741,12679.0
2020-02-07 13:50:00,44.47,44.54,44.41,44.41,13096.0,37.3909,37.4498,37.3405,37.3405,13096.0
2020-02-07 14:00:00,44.41,44.41,44.28,44.28,10430.0,37.3405,37.3405,37.2312,37.2312,10430.0
2020-02-07 14:10:00,44.29,44.32,44.13,44.23,38759.0,37.2396,37.2648,37.105,37.1891,38759.0
2020-02-07 14:20:00,44.23,44.29,44.19,44.29,12710.0,37.1891,37.2396,37.1555,37.2396,12710.0
2020-02-07 14:30:00,44.29,44.33,44.27,44.31,9113.0,37.2396,37.2732,37.2227,37.2564,9113.0
2020-02-07 14:40:00,44.33,44.37,44.23,44.26,15221.0,37.2732,37.3068,37.1891,37.2143,15221.0
2020-02-07 14:50:00,44.26,44.3,44.22,44.29,10656.0,37.2143,37.248,37.1807,37.2396,10656.0
2020-02-07 15:00:00,44.28,44.33,44.25,44.27,21788.0,37.2312,37.2732,37.2059,37.2227,21788.0
2020-02-07 15:10:00,44.26,44.33,44.26,44.29,16110.0,37.2143,37.2732,37.2143,37.2396,16110.0
2020-02-07 15:20:00,44.28,44.32,44.26,44.27,13806.0,37.2312,37.2648,37.2143,37.2227,13806.0
2020-02-07 15:30:00,44.27,44.28,44.17,44.25,25438.0,37.2227,37.2312,37.1387,37.2059,25438.0
2020-02-07 15:40:00,44.26,44.4,44.25,44.36,33218.0,37.2143,37.3321,37.2059,37.2984,33218.0
2020-02-07 15:50:00,44.35,44.39,44.21,44.22,102473.0,37.29,37.3236,37.1723,37.1807,102473.0
2020-02-10 09:30:00,44.17,44.63,44.01,44.63,19619.0,37.1387,37.5254,37.0041,37.5254,19619.0
2020-02-10 09:40:00,44.67,44.67,44.27,44.34,17820.0,37.5591,37.5591,37.2227,37.2816,17820.0
2020-02-10 09:50:00,44.36,44.72,44.3,44.69,11375.0,37.2984,37.6011,37.248,37.5759,11375.0
2020-02-10 10:00:00,44.72,44.74,44.45,44.48,15427.0,37.6011,37.6179,37.3741,37.3993,15427.0
2020-02-10 10:10:00,44.45,44.49,44.22,44.25,12872.0,37.3741,37.4077,37.1807,37.2059,12872.0
2020-02-10 10:20:00,44.24,44.25,44.11,44.21,15227.0,37.1975,37.2059,37.0882,37.1723,15227.0
2020-02-10 10:30:00,44.17,44.2,43.88,43.96,24913.0,37.1387,37.1639,36.8948,36.9621,24913.0
2020-02-10 10:40:00,43.96,44.13,43.92,44.13,9199.0,36.9621,37.105,36.9285,37.105,9199.0
2020-02-10 10:50:00,44.14,44.14,43.96,43.98,11381.0,37.1134,37.1134,36.9621,36.9789,11381.0
2020-02-10 11:00:00,43.97,43.99,43.87,43.87,16854.0,36.9705,36.9873,36.8864,36.8864,16854.0
2020-02-10 11:10:00,43.86,43.86,43.76,43.78,14675.0,36.878,36.878,36.7939,36.8108,14675.0
2020-02-10 11:20:00,43.79,43.95,43.77,43.95,23527.0,36.8192,36.9537,36.8023,36.9537,23527.0
2020-02-10 11:30:00,43.95,43.96,43.79,43.8,16679.0,36.9537,36.9621,36.8192,36.8276,16679.0
2020-02-10 11:40:00,43.79,43.82,43.69,43.69,11987.0,36.8192,36.8444,36.7351,36.7351,11987.0
2020-02-10 11:50:00,43.71,43.77,43.64,43.66,29493.0,36.7519,36.8023,36.693,36.7099,29493.0
2020-02-10 12:00:00,43.65,43.71,43.64,43.69,18251.0,36.7014,36.7519,36.693,36.7351,18251.0
2020-02-10 12:10:00,43.69,43.88,43.68,43.88,10770.0,36.7351,36.8948,36.7267,36.8948,10770.0
2020-02-10 12:20:00,43.89,43.93,43.85,43.87,6471.0,36.9032,36.9369,36.8696,36.8864,6471.0
2020-02-10 12:30:00,43.86,43.88,43.76,43.8,10716.0,36.878,36.8948,36.7939,36.8276,10716.0
2020-02-10 12:40:00,43.81,44.01,43.8,43.97,12711.0,36.836,37.0041,36.8276,36.9705,12711.0
2020-02-10 12:50:00,43.98,44.0,43.94,43.95,11472.0,36.9789,36.9957,36.9453,36.9537,11472.0
2020-02-10 13:00:00,43.93,44.05,43.86,44.05,11593.0,36.9369,37.0378,36.878,37.0378,11593.0
2020-02-10 13:10:00,44.06,44.08,44.0,44.01,6717.0,37.0462,37.063,36.9957,37.0041,6717.0
2020-02-10 13:20:00,44.01,44.05,43.94,43.97,7851.0,37.0041,37.0378,36.9453,36.9705,7851.0
2020-02-10 13:30:00,43.98,44.04,43.97,44.01,7398.0,36.9789,37.0294,36.9705,37.0041,7398.0
2020-02-10 13:40:00,44.01,44.07,43.97,44.06,13808.0,37.0041,37.0546,36.9705,37.0462,13808.0
2020-02-10 13:50:00,44.06,44.13,44.06,44.1,10154.0,37.0462,37.105,37.0462,37.0798,10154.0
2020-02-10 14:00:00,44.1,44.1,44.04,44.09,10952.0,37.0798,37.0798,37.0294,37.0714,10952.0
2020-02-10 14:10:00,44.1,44.11,43.97,43.98,12368.0,37.0798,37.0882,36.9705,36.9789,12368.0
2020-02-10 14:20:00,43.98,43.99,43.93,43.93,8443.0,36.9789,36.9873,36.9369,36.9369,8443.0
2020-02-10 14:30:00,43.94,44.07,43.91,44.07,12686.0,36.9453,37.0546,36.9201,37.0546,12686.0
2020-02-10 14:40:00,44.07,44.09,44.03,44.04,8125.0,37.0546,37.0714,37.021,37.0294,8125.0
2020-02-10 14:50:00,44.04,44.04,43.95,43.96,10833.0,37.0294,37.0294,36.9537,36.9621,10833.0
2020-02-10 15:00:00,43.96,43.96,43.91,43.92,21519.0,36.9621,36.9621,36.9201,36.9285,21519.0
2020-02-10 15:10:00,43.92,43.95,43.76,43.77,27175.0,36.9285,36.9537,36.7939,36.8023,27175.0
2020-02-10 15:20:00,43.77,43.8,43.73,43.76,29423.0,36.8023,36.8276,36.7687,36.7939,29423.0
2020-02-10 15:30:00,43.76,43.77,43.71,43.73,41254.0,36.7939,36.8023,36.7519,36.7687,41254.0
2020-02-10 15:40:00,43.73,43.73,43.61,43.65,105079.0,36.7687,36.7687,36.6678,36.7014,105079.0
2020-02-10 15:50:00,43.64,43.77,43.62,43.74,139936.0,36.693,36.8023,36.6762,36.7771,139936.0
2020-02-11 09:30:00,43.5,43.63,43.27,43.5,36410.0,36.5753,36.6846,36.3819,36.5753,36410.0
2020-02-11 09:40:00,43.5,43.75,43.33,43.75,21770.0,36.5753,36.7855,36.4324,36.7855,21770.0
2020-02-11 09:50:00,43.73,44.25,43.71,44.18,52143.0,36.7687,37.2059,36.7519,37.1471,52143.0
2020-02-11 10:00:00,44.18,44.19,43.81,44.12,28885.0,37.1471,37.1555,36.836,37.0966,28885.0
2020-02-11 10:10:00,44.15,44.28,44.06,44.08,41581.0,37.1219,37.2312,37.0462,37.063,41581.0
2020-02-11 10:20:00,44.09,44.24,44.07,44.24,14755.0,37.0714,37.1975,37.0546,37.1975,14755.0
2020-02-11 10:30:00,44.22,44.24,44.0,44.09,26820.0,37.1807,37.1975,36.9957,37.0714,26820.0
2020-02-11 10:40:00,44.12,44.13,44.0,44.05,11640.0,37.0966,37.105,36.9957,37.0378,11640.0
2020-02-11 10:50:00,44.06,44.16,44.0,44.13,15759.0,37.0462,37.1303,36.9957,37.105,15759.0
2020-02-11 11:00:00,44.13,44.19,44.05,44.07,20323.0,37.105,37.1555,37.0378,37.0546,20323.0
2020-02-11 11:10:00,44.06,44.16,44.0,44.11,63329.0,37.0462,37.1303,36.9957,37.0882,63329.0
2020-02-11 11:20:00,44.11,44.26,44.1,44.16,27433.0,37.0882,37.2143,37.0798,37.1303,27433.0
2020-02-11 11:30:00,44.18,44.23,44.09,44.22,17035.0,37.1471,37.1891,37.0714,37.1807,17035.0
2020-02-11 11:40:00,44.22,44.31,44.21,44.27,16766.0,37.1807,37.2564,37.1723,37.2227,16766.0
2020-02-11 11:50:00,44.27,44.35,44.19,44.23,13501.0,37.2227,37.29,37.1555,37.1891,13501.0
2020-02-11 12:00:00,44.24,44.3,44.22,44.27,11995.0,37.1975,37.248,37.1807,37.2227,11995.0
2020-02-11 12:10:00,44.27,44.35,44.26,44.34,13253.0,37.2227,37.29,37.2143,37.2816,13253.0
2020-02-11 12:20:00,44.34,44.44,44.3,44.43,11735.0,37.2816,37.3657,37.248,37.3573,11735.0
2020-02-11 12:30:00,44.43,44.48,44.35,44.44,20485.0,37.3573,37.3993,37.29,37.3657,20485.0
2020-02-11 12:40:00,44.44,44.44,44.27,44.33,16045.0,37.3657,37.3657,37.2227,37.2732,16045.0
2020-02-11 12:50:00,44.32,44.34,44.26,44.33,14618.0,37.2648,37.2816,37.2143,37.2732,14618.0
2020-02-11 13:00:00,44.33,44.37,44.3,44.35,17601.0,37.2732,37.3068,37.248,37.29,17601.0
2020-02-11 13:10:00,44.34,44.36,44.32,44.34,11882.0,37.2816,37.2984,37.2648,37.2816,11882.0
2020-02-11 13:20:00,44.33,44.34,44.23,44.27,26710.0,37.2732,37.2816,37.1891,37.2227,26710.0
2020-02-11 13:30:00,44.27,44.41,44.26,44.39,16403.0,37.2227,37.3405,37.2143,37.3236,16403.0
2020-02-11 13:40:00,44.39,44.53,44.39,44.51,15472.0,37.3236,37.4414,37.3236,37.4245,15472.0
2020-02-11 13:50:00,44.5,44.5,44.4,44.47,14529.0,37.4161,37.4161,37.3321,37.3909,14529.0
2020-02-11 14:00:00,44.47,44.5,44.33,44.36,14000.0,37.3909,37.4161,37.2732,37.2984,14000.0
2020-02-11 14:10:00,44.35,44.35,44.27,44.3,16829.0,37.29,37.29,37.2227,37.248,16829.0
2020-02-11 14:20:00,44.31,44.36,44.29,44.35,21210.0,37.2564,37.2984,37.2396,37.29,21210.0
2020-02-11 14:30:00,44.35,44.43,44.33,44.41,16139.0,37.29,37.3573,37.2732,37.3405,16139.0
2020-02-11 14:40:00,44.42,44.43,44.36,44.4,15830.0,37.3489,37.3573,37.2984,37.3321,15830.0
2020-02-11 14:50:00,44.39,44.39,44.27,44.28,15790.0,37.3236,37.3236,37.2227,37.2312,15790.0
2020-02-11 15:00:00,44.29,44.3,44.22,44.23,18986.0,37.2396,37.248,37.1807,37.1891,18986.0
2020-02-11 15:10:00,44.23,44.24,44.14,44.21,22457.0,37.1891,37.1975,37.1134,37.1723,22457.0
2020-02-11 15:20:00,44.2,44.25,44.2,44.21,18756.0,37.1639,37.2059,37.1639,37.1723,18756.0
2020-02-11 15:30:00,44.21,44.27,44.18,44.21,24515.0,37.1723,37.2227,37.1471,37.1723,24515.0
2020-02-11 15:40:00,44.21,44.22,44.1,44.11,74407.0,37.1723,37.1807,37.0798,37.0882,74407.0
2020-02-11 15:50:00,44.1,44.12,44.02,44.06,149609.0,37.0798,37.0966,37.0125,37.0462,149609.0
2020-02-12 09:30:00,44.39,44.62,44.38,44.53,21056.0,37.3236,37.517,37.3152,37.4414,21056.0
2020-02-12 09:40:00,44.49,44.67,44.4,44.6,12321.0,37.4077,37.5591,37.3321,37.5002,12321.0
2020-02-12 09:50:00,44.61,44.89,44.54,44.89,25905.0,37.5086,37.7441,37.4498,37.7441,25905.0
2020-02-12 10:00:00,44.88,44.94,44.49,44.63,42816.0,37.7356,37.7861,37.4077,37.5254,42816.0
2020-02-12 10:10:00,44.65,44.68,44.57,44.62,16898.0,37.5423,37.5675,37.475,37.517,16898.0
2020-02-12 10:20:00,44.6,44.66,44.5,44.56,19945.0,37.5002,37.5507,37.4161,37.4666,19945.0
2020-02-12 10:30:00,44.56,44.78,44.56,44.76,9676.0,37.4666,37.6516,37.4666,37.6347,9676.0
2020-02-12 10:40:00,44.77,44.79,44.5,44.57,16762.0,37.6432,37.66,37.4161,37.475,16762.0
2020-02-12 10:50:00,44.59,44.6,44.53,44.54,5759.0,37.4918,37.5002,37.4414,37.4498,5759.0
2020-02-12 11:00:00,44.56,44.64,44.5,44.61,11515.0,37.4666,37.5339,37.4161,37.5086,11515.0
2020-02-12 11:10:00,44.62,44.68,44.48,44.65,20942.0,37.517,37.5675,37.3993,37.5423,20942.0
2020-02-12 11:20:00,44.65,44.82,44.64,44.8,31391.0,37.5423,37.6852,37.5339,37.6684,31391.0
2020-02-12 11:30:00,44.79,44.84,44.74,44.76,32415.0,37.66,37.702,37.6179,37.6347,32415.0
2020-02-12 11:40:00,44.77,44.81,44.73,44.79,29589.0,37.6432,37.6768,37.6095,37.66,29589.0
2020-02-12 11:50:00,44.78,44.83,44.76,44.8,10083.0,37.6516,37.6936,37.6347,37.6684,10083.0
2020-02-12 12:00:00,44.83,45.03,44.78,45.02,37121.0,37.6936,37.8618,37.6516,37.8534,37121.0
2020-02-12 12:10:00,45.0,45.11,44.99,45.11,12696.0,37.8365,37.929,37.8281,37.929,12696.0
2020-02-12 12:20:00,45.1,45.17,45.08,45.14,9404.0,37.9206,37.9795,37.9038,37.9543,9404.0
2020-02-12 12:30:00,45.14,45.35,45.13,45.34,13562.0,37.9543,38.1308,37.9458,38.1224,13562.0
2020-02-12 12:40:00,45.36,45.37,45.27,45.31,9362.0,38.1392,38.1476,38.0636,38.0972,9362.0
2020-02-12 12:50:00,45.32,45.35,45.18,45.18,9173.0,38.1056,38.1308,37.9879,37.9879,9173.0
2020-02-12 13:00:00,45.18,45.18,45.05,45.16,8255.0,37.9879,37.9879,37.8786,37.9711,8255.0
2020-02-12 13:10:00,45.14,45.33,45.12,45.28,18668.0,37.9543,38.114,37.9374,38.072,18668.0
2020-02-12 13:20:00,45.28,45.34,45.22,45.22,16226.0,38.072,38.1224,38.0215,38.0215,16226.0
2020-02-12 13:30:00,45.22,45.28,45.16,45.21,12501.0,38.0215,38.072,37.9711,38.0131,12501.0
2020-02-12 13:40:00,45.2,45.27,45.18,45.25,15263.0,38.0047,38.0636,37.9879,38.0467,15263.0
2020-02-12 13:50:00,45.25,45.4,45.2,45.36,39362.0,38.0467,38.1729,38.0047,38.1392,39362.0
2020-02-12 14:00:00,45.37,45.43,45.34,45.43,11023.0,38.1476,38.1981,38.1224,38.1981,11023.0
2020-02-12 14:10:00,45.43,45.48,45.37,45.44,15031.0,38.1981,38.2401,38.1476,38.2065,15031.0
2020-02-12 14:20:00,45.44,45.45,45.34,45.35,12305.0,38.2065,38.2149,38.1224,38.1308,12305.0
2020-02-12 14:30:00,45.36,45.37,45.21,45.21,11685.0,38.1392,38.1476,38.0131,38.0131,11685.0
2020-02-12 14:40:00,45.2,45.28,45.19,45.23,11789.0,38.0047,38.072,37.9963,38.0299,11789.0
2020-02-12 14:50:00,45.24,45.24,45.18,45.21,34081.0,38.0383,38.0383,37.9879,38.0131,34081.0
2020-02-12 15:00:00,45.21,45.28,45.19,45.23,18722.0,38.0131,38.072,37.9963,38.0299,18722.0
2020-02-12 15:10:00,45.22,45.24,45.15,45.2,15077.0,38.0215,38.0383,37.9627,38.0047,15077.0
2020-02-12 15:20:00,45.21,45.26,45.2,45.26,16250.0,38.0131,38.0552,38.0047,38.0552,16250.0
2020-02-12 15:30:00,45.27,45.28,45.23,45.28,27341.0,38.0636,38.072,38.0299,38.072,27341.0
2020-02-12 15:40:00,45.27,45.35,45.25,45.3,46122.0,38.0636,38.1308,38.0467,38.0888,46122.0
2020-02-12 15:50:00,45.31,45.46,45.18,45.22,145214.0,38.0972,38.2233,37.9879,38.0215,145214.0
2020-02-13 09:30:00,44.95,45.08,44.86,45.05,7637.0,37.7945,37.9038,37.7188,37.8786,7637.0
2020-02-13 09:40:00,45.01,45.08,44.95,44.97,3025.0,37.845,37.9038,37.7945,37.8113,3025.0
2020-02-13 09:50:00,44.92,44.96,44.7,44.7,9624.0,37.7693,37.8029,37.5843,37.5843,9624.0
2020-02-13 10:00:00,44.73,44.88,44.72,44.86,13053.0,37.6095,37.7356,37.6011,37.7188,13053.0
2020-02-13 10:10:00,44.86,45.01,44.8,45.01,6390.0,37.7188,37.845,37.6684,37.845,6390.0
2020-02-13 10:20:00,45.01,45.08,44.94,45.04,28247.0,37.845,37.9038,37.7861,37.8702,28247.0
2020-02-13 10:30:00,45.04,45.04,44.82,44.95,11297.0,37.8702,37.8702,37.6852,37.7945,11297.0
2020-02-13 10:40:00,44.94,45.0,44.78,44.87,5200.0,37.7861,37.8365,37.6516,37.7272,5200.0
2020-02-13 10:50:00,44.89,44.92,44.81,44.81,11017.0,37.7441,37.7693,37.6768,37.6768,11017.0
2020-02-13 11:00:00,44.79,44.79,44.72,44.76,19635.0,37.66,37.66,37.6011,37.6347,19635.0
2020-02-13 11:10:00,44.75,44.78,44.54,44.55,30016.0,37.6263,37.6516,37.4498,37.4582,30016.0
2020-02-13 11:20:00,44.56,44.64,44.53,44.53,9861.0,37.4666,37.5339,37.4414,37.4414,9861.0
2020-02-13 11:30:00,44.53,44.53,44.14,44.14,87790.0,37.4414,37.4414,37.1134,37.1134,87790.0
2020-02-13 11:40:00,44.15,44.37,44.14,44.34,52981.0,37.1219,37.3068,37.1134,37.2816,52981.0
2020-02-13 11:50:00,44.35,44.59,44.35,44.56,6640.0,37.29,37.4918,37.29,37.4666,6640.0
2020-02-13 12:00:00,44.57,44.58,44.48,44.57,12040.0,37.475,37.4834,37.3993,37.475,12040.0
2020-02-13 12:10:00,44.58,44.69,44.56,44.67,17180.0,37.4834,37.5759,37.4666,37.5591,17180.0
2020-02-13 12:20:00,44.67,44.67,44.52,44.61,7906.0,37.5591,37.5591,37.433,37.5086,7906.0
2020-02-13 12:30:00,44.59,44.62,44.56,44.62,3241.0,37.4918,37.517,37.4666,37.517,3241.0
2020-02-13 12:40:00,44.63,44.74,44.63,44.74,5978.0,37.5254,37.6179,37.5254,37.6179,5978.0
2020-02-13 12:50:00,44.74,44.75,44.64,44.64,8264.0,37.6179,37.6263,37.5339,37.5339,8264.0
2020-02-13 13:00:00,44.62,44.64,44.57,44.58,24101.0,37.517,37.5339,37.475,37.4834,24101.0
2020-02-13 13:10:00,44.57,44.65,44.56,44.65,5416.0,37.475,37.5423,37.4666,37.5423,5416.0
2020-02-13 13:20:00,44.65,44.73,44.63,44.73,4701.0,37.5423,37.6095,37.5254,37.6095,4701.0
2020-02-13 13:30:00,44.72,44.76,44.71,44.75,3810.0,37.6011,37.6347,37.5927,37.6263,3810.0
2020-02-13 13:40:00,44.75,44.78,44.65,44.68,25483.0,37.6263,37.6516,37.5423,37.5675,25483.0
2020-02-13 13:50:00,44.69,44.72,44.59,44.65,15687.0,37.5759,37.6011,37.4918,37.5423,15687.0
2020-02-13 14:00:00,44.65,44.97,44.63,44.95,66921.0,37.5423,37.8113,37.5254,37.7945,66921.0
2020-02-13 14:10:00,44.92,45.09,44.87,45.04,7471.0,37.7693,37.9122,37.7272,37.8702,7471.0
2020-02-13 14:20:00,45.02,45.09,44.98,44.99,74913.0,37.8534,37.9122,37.8197,37.8281,74913.0
2020-02-13 14:30:00,44.99,45.09,44.98,45.06,4636.0,37.8281,37.9122,37.8197,37.887,4636.0
2020-02-13 14:40:00,45.07,45.08,44.98,44.98,3998.0,37.8954,37.9038,37.8197,37.8197,3998.0
2020-02-13 14:50:00,44.99,45.0,44.94,44.95,9822.0,37.8281,37.8365,37.7861,37.7945,9822.0
2020-02-13 15:00:00,44.95,44.96,44.71,44.86,66619.0,37.7945,37.8029,37.5927,37.7188,66619.0
2020-02-13 15:10:00,44.86,44.96,44.86,44.96,7147.0,37.7188,37.8029,37.7188,37.8029,7147.0
2020-02-13 15:20:00,44.97,44.98,44.87,44.9,15847.0,37.8113,37.8197,37.7272,37.7525,15847.0
2020-02-13 15:30:00,44.9,44.91,44.84,44.88,13956.0,37.7525,37.7609,37.702,37.7356,13956.0
2020-02-13 15:40:00,44.88,44.92,44.79,44.88,39118.0,37.7356,37.7693,37.66,37.7356,39118.0
2020-02-13 15:50:00,44.87,44.89,44.72,44.77,147554.0,37.7272,37.7441,37.6011,37.6432,147554.0
2020-02-14 09:30:00,44.79,45.0,44.59,44.84,13837.0,37.66,37.8365,37.4918,37.702,13837.0
2020-02-14 09:40:00,44.88,45.1,44.67,45.01,17352.0,37.7356,37.9206,37.5591,37.845,17352.0
2020-02-14 09:50:00,44.98,45.11,44.96,44.98,15528.0,37.8197,37.929,37.8029,37.8197,15528.0
2020-02-14 10:00:00,45.0,45.17,44.97,45.17,20842.0,37.8365,37.9795,37.8113,37.9795,20842.0
2020-02-14 10:10:00,45.15,45.26,45.02,45.21,60970.0,37.9627,38.0552,37.8534,38.0131,60970.0
2020-02-14 10:20:00,45.21,45.27,44.96,44.96,16246.0,38.0131,38.0636,37.8029,37.8029,16246.0
2020-02-14 10:30:00,44.92,44.97,44.85,44.9,13496.0,37.7693,37.8113,37.7104,37.7525,13496.0
2020-02-14 10:40:00,44.9,44.92,44.78,44.91,20276.0,37.7525,37.7693,37.6516,37.7609,20276.0
2020-02-14 10:50:00,44.93,44.96,44.61,44.65,32880.0,37.7777,37.8029,37.5086,37.5423,32880.0
2020-02-14 11:00:00,44.65,44.69,44.59,44.59,12819.0,37.5423,37.5759,37.4918,37.4918,12819.0
2020-02-14 11:10:00,44.6,44.62,44.5,44.61,15694.0,37.5002,37.517,37.4161,37.5086,15694.0
2020-02-14 11:20:00,44.61,44.66,44.55,44.55,22875.0,37.5086,37.5507,37.4582,37.4582,22875.0
2020-02-14 11:30:00,44.55,44.55,44.47,44.47,14181.0,37.4582,37.4582,37.3909,37.3909,14181.0
2020-02-14 11:40:00,44.46,44.47,44.39,44.42,10248.0,37.3825,37.3909,37.3236,37.3489,10248.0
2020-02-14 11:50:00,44.42,44.55,44.41,44.51,7907.0,37.3489,37.4582,37.3405,37.4245,7907.0
2020-02-14 12:00:00,44.51,44.51,44.35,44.45,11931.0,37.4245,37.4245,37.29,37.3741,11931.0
2020-02-14 12:10:00,44.44,44.45,44.39,44.41,6731.0,37.3657,37.3741,37.3236,37.3405,6731.0
2020-02-14 12:20:00,44.39,44.41,44.36,44.38,4366.0,37.3236,37.3405,37.2984,37.3152,4366.0
2020-02-14 12:30:00,44.39,44.44,44.39,44.42,6166.0,37.3236,37.3657,37.3236,37.3489,6166.0
2020-02-14 12:40:00,44.41,44.41,44.29,44.41,12756.0,37.3405,37.3405,37.2396,37.3405,12756.0
2020-02-14 12:50:00,44.4,44.44,44.33,44.34,7170.0,37.3321,37.3657,37.2732,37.2816,7170.0
2020-02-14 13:00:00,44.35,44.39,44.29,44.29,10629.0,37.29,37.3236,37.2396,37.2396,10629.0
2020-02-14 13:10:00,44.28,44.29,44.17,44.18,7515.0,37.2312,37.2396,37.1387,37.1471,7515.0
2020-02-14 13:20:00,44.16,44.25,44.15,44.17,8584.0,37.1303,37.2059,37.1219,37.1387,8584.0
2020-02-14 13:30:00,44.17,44.25,44.16,44.19,11308.0,37.1387,37.2059,37.1303,37.1555,11308.0
2020-02-14 13:40:00,44.19,44.2,44.08,44.13,11011.0,37.1555,37.1639,37.063,37.105,11011.0
2020-02-14 13:50:00,44.13,44.17,44.11,44.15,9793.0,37.105,37.1387,37.0882,37.1219,9793.0
2020-02-14 14:00:00,44.15,44.18,44.12,44.18,9115.0,37.1219,37.1471,37.0966,37.1471,9115.0
2020-02-14 14:10:00,44.18,44.24,44.13,44.15,8582.0,37.1471,37.1975,37.105,37.1219,8582.0
2020-02-14 14:20:00,44.15,44.23,44.15,44.2,9682.0,37.1219,37.1891,37.1219,37.1639,9682.0
2020-02-14 14:30:00,44.2,44.25,44.14,44.22,13448.0,37.1639,37.2059,37.1134,37.1807,13448.0
2020-02-14 14:40:00,44.21,44.24,44.13,44.14,11084.0,37.1723,37.1975,37.105,37.1134,11084.0
2020-02-14 14:50:00,44.13,44.16,44.08,44.1,9006.0,37.105,37.1303,37.063,37.0798,9006.0
2020-02-14 15:00:00,44.12,44.16,44.07,44.16,14350.0,37.0966,37.1303,37.0546,37.1303,14350.0
2020-02-14 15:10:00,44.16,44.17,44.1,44.15,11200.0,37.1303,37.1387,37.0798,37.1219,11200.0
2020-02-14 15:20:00,44.15,44.26,44.11,44.16,38608.0,37.1219,37.2143,37.0882,37.1303,38608.0
2020-02-14 15:30:00,44.16,44.17,44.1,44.16,24202.0,37.1303,37.1387,37.0798,37.1303,24202.0
2020-02-14 15:40:00,44.15,44.18,44.1,44.13,26563.0,37.1219,37.1471,37.0798,37.105,26563.0
2020-02-14 15:50:00,44.14,44.15,44.04,44.07,82280.0,37.1134,37.1219,37.0294,37.0546,82280.0
2020-02-18 09:30:00,43.85,44.3,43.76,44.01,17018.0,36.8696,37.248,36.7939,37.0041,17018.0
2020-02-18 09:40:00,44.11,44.33,43.99,44.09,15431.0,37.0882,37.2732,36.9873,37.0714,15431.0
2020-02-18 09:50:00,44.07,44.25,44.02,44.19,6626.0,37.0546,37.2059,37.0125,37.1555,6626.0
2020-02-18 10:00:00,44.19,44.19,44.02,44.09,8659.0,37.1555,37.1555,37.0125,37.0714,8659.0
2020-02-18 10:10:00,44.08,44.2,43.87,43.88,23167.0,37.063,37.1639,36.8864,36.8948,23167.0
2020-02-18 10:20:00,43.89,43.89,43.64,43.64,8485.0,36.9032,36.9032,36.693,36.693,8485.0
2020-02-18 10:30:00,43.62,43.68,43.47,43.68,23554.0,36.6762,36.7267,36.5501,36.7267,23554.0
2020-02-18 10:40:00,43.65,43.65,43.16,43.29,41823.0,36.7014,36.7014,36.2894,36.3988,41823.0
2020-02-18 10:50:00,43.32,43.56,43.21,43.5,52965.0,36.424,36.6258,36.3315,36.5753,52965.0
2020-02-18 11:00:00,43.52,43.54,43.35,43.38,12310.0,36.5921,36.609,36.4492,36.4744,12310.0
2020-02-18 11:10:00,43.37,43.44,43.24,43.25,14045.0,36.466,36.5249,36.3567,36.3651,14045.0
2020-02-18 11:20:00,43.28,43.32,43.09,43.14,22844.0,36.3903,36.424,36.2306,36.2726,22844.0
2020-02-18 11:30:00,43.11,43.3,43.06,43.3,12045.0,36.2474,36.4072,36.2054,36.4072,12045.0
2020-02-18 11:40:00,43.28,43.28,42.93,43.12,36624.0,36.3903,36.3903,36.0961,36.2558,36624.0
2020-02-18 11:50:00,43.12,43.27,43.09,43.23,14277.0,36.2558,36.3819,36.2306,36.3483,14277.0
2020-02-18 12:00:00,43.24,43.32,43.18,43.25,13902.0,36.3567,36.424,36.3063,36.3651,13902.0
2020-02-18 12:10:00,43.27,43.27,43.13,43.19,13504.0,36.3819,36.3819,36.2642,36.3147,13504.0
2020-02-18 12:20:00,43.17,43.18,43.09,43.13,6787.0,36.2979,36.3063,36.2306,36.2642,6787.0
2020-02-18 12:30:00,43.14,43.23,43.14,43.22,9562.0,36.2726,36.3483,36.2726,36.3399,9562.0
2020-02-18 12:40:00,43.22,43.28,43.14,43.2,10730.0,36.3399,36.3903,36.2726,36.3231,10730.0
2020-02-18 12:50:00,43.21,43.28,43.2,43.27,10735.0,36.3315,36.3903,36.3231,36.3819,10735.0
2020-02-18 13:00:00,43.27,43.37,43.26,43.3,10827.0,36.3819,36.466,36.3735,36.4072,10827.0
2020-02-18 13:10:00,43.29,43.36,43.26,43.36,10358.0,36.3988,36.4576,36.3735,36.4576,10358.0
2020-02-18 13:20:00,43.36,43.39,43.26,43.3,14166.0,36.4576,36.4828,36.3735,36.4072,14166.0
2020-02-18 13:30:00,43.29,43.29,43.11,43.13,16401.0,36.3988,36.3988,36.2474,36.2642,16401.0
2020-02-18 13:40:00,43.14,43.14,43.03,43.1,48091.0,36.2726,36.2726,36.1801,36.239,48091.0
2020-02-18 13:50:00,43.1,43.21,43.06,43.21,42414.0,36.239,36.3315,36.2054,36.3315,42414.0
2020-02-18 14:00:00,43.22,43.36,43.22,43.35,9009.0,36.3399,36.4576,36.3399,36.4492,9009.0
2020-02-18 14:10:00,43.36,43.5,43.33,43.39,31883.0,36.4576,36.5753,36.4324,36.4828,31883.0
2020-02-18 14:20:00,43.36,43.47,43.33,43.45,14349.0,36.4576,36.5501,36.4324,36.5333,14349.0
2020-02-18 14:30:00,43.44,43.54,43.41,43.51,17465.0,36.5249,36.609,36.4997,36.5837,17465.0
2020-02-18 14:40:00,43.5,43.53,43.44,43.44,13995.0,36.5753,36.6005,36.5249,36.5249,13995.0
2020-02-18 14:50:00,43.43,43.51,43.39,43.39,29794.0,36.5165,36.5837,36.4828,36.4828,29794.0
2020-02-18 15:00:00,43.41,43.43,43.37,43.4,16133.0,36.4997,36.5165,36.466,36.4912,16133.0
2020-02-18 15:10:00,43.4,43.43,43.29,43.3,23127.0,36.4912,36.5165,36.3988,36.4072,23127.0
2020-02-18 15:20:00,43.3,43.4,43.19,43.3,64072.0,36.4072,36.4912,36.3147,36.4072,64072.0
2020-02-18 15:30:00,43.31,43.4,43.28,43.31,58849.0,36.4156,36.4912,36.3903,36.4156,58849.0
2020-02-18 15:40:00,43.3,43.48,43.28,43.48,57278.0,36.4072,36.5585,36.3903,36.5585,57278.0
2020-02-18 15:50:00,43.46,43.51,43.39,43.47,182689.0,36.5417,36.5837,36.4828,36.5501,182689.0
2020-02-19 09:30:00,43.51,43.77,43.03,43.19,24818.0,36.5837,36.8023,36.1801,36.3147,24818.0
2020-02-19 09:40:00,43.13,43.39,42.96,43.18,23269.0,36.2642,36.4828,36.1213,36.3063,23269.0
2020-02-19 09:50:00,43.2,43.22,42.85,42.85,41590.0,36.3231,36.3399,36.0288,36.0288,41590.0
2020-02-19 10:00:00,42.89,43.17,42.89,43.17,24583.0,36.0624,36.2979,36.0624,36.2979,24583.0
2020-02-19 10:10:00,43.17,43.25,43.05,43.05,27245.0,36.2979,36.3651,36.197,36.197,27245.0
2020-02-19 10:20:00,43.05,43.19,42.99,43.05,32209.0,36.197,36.3147,36.1465,36.197,32209.0
2020-02-19 10:30:00,43.06,43.12,42.91,43.0,18781.0,36.2054,36.2558,36.0792,36.1549,18781.0
2020-02-19 10:40:00,42.98,43.17,42.94,43.17,10487.0,36.1381,36.2979,36.1045,36.2979,10487.0
2020-02-19 10:50:00,43.16,43.23,43.09,43.13,13626.0,36.2894,36.3483,36.2306,36.2642,13626.0
2020-02-19 11:00:00,43.12,43.15,43.0,43.02,13100.0,36.2558,36.281,36.1549,36.1717,13100.0
2020-02-19 11:10:00,43.04,43.2,43.03,43.2,10300.0,36.1886,36.3231,36.1801,36.3231,10300.0
2020-02-19 11:20:00,43.2,43.25,43.17,43.17,10661.0,36.3231,36.3651,36.2979,36.2979,10661.0
2020-02-19 11:30:00,43.16,43.17,43.05,43.09,26429.0,36.2894,36.2979,36.197,36.2306,26429.0
2020-02-19 11:40:00,43.09,43.15,42.97,43.12,27396.0,36.2306,36.281,36.1297,36.2558,27396.0
2020-02-19 11:50:00,43.13,43.16,43.13,43.16,6085.0,36.2642,36.2894,36.2642,36.2894,6085.0
2020-02-19 12:00:00,43.13,43.25,43.13,43.25,13466.0,36.2642,36.3651,36.2642,36.3651,13466.0
2020-02-19 12:10:00,43.24,43.24,43.13,43.18,22976.0,36.3567,36.3567,36.2642,36.3063,22976.0
2020-02-19 12:20:00,43.18,43.21,43.06,43.12,73589.0,36.3063,36.3315,36.2054,36.2558,73589.0
2020-02-19 12:30:00,43.12,43.2,43.09,43.19,75729.0,36.2558,36.3231,36.2306,36.3147,75729.0
2020-02-19 12:40:00,43.19,43.19,43.1,43.1,45102.0,36.3147,36.3147,36.239,36.239,45102.0
2020-02-19 12:50:00,43.12,43.42,43.09,43.39,65185.0,36.2558,36.5081,36.2306,36.4828,65185.0
2020-02-19 13:00:00,43.4,43.5,43.4,43.49,8524.0,36.4912,36.5753,36.4912,36.5669,8524.0
2020-02-19 13:10:00,43.49,43.58,43.47,43.58,10626.0,36.5669,36.6426,36.5501,36.6426,10626.0
2020-02-19 13:20:00,43.58,43.59,43.48,43.48,21432.0,36.6426,36.651,36.5585,36.5585,21432.0
2020-02-19 13:30:00,43.5,43.5,43.41,43.45,13240.0,36.5753,36.5753,36.4997,36.5333,13240.0
2020-02-19 13:40:00,43.46,43.46,43.3,43.3,11711.0,36.5417,36.5417,36.4072,36.4072,11711.0
2020-02-19 13:50:00,43.3,43.33,43.23,43.23,11293.0,36.4072,36.4324,36.3483,36.3483,11293.0
2020-02-19 14:00:00,43.23,43.25,43.17,43.18,16497.0,36.3483,36.3651,36.2979,36.3063,16497.0
2020-02-19 14:10:00,43.2,43.25,43.16,43.25,7995.0,36.3231,36.3651,36.2894,36.3651,7995.0
2020-02-19 14:20:00,43.25,43.27,43.18,43.22,14561.0,36.3651,36.3819,36.3063,36.3399,14561.0
2020-02-19 14:30:00,43.21,43.25,43.14,43.25,11833.0,36.3315,36.3651,36.2726,36.3651,11833.0
2020-02-19 14:40:00,43.23,43.29,43.17,43.19,50174.0,36.3483,36.3988,36.2979,36.3147,50174.0
2020-02-19 14:50:00,43.18,43.19,43.11,43.19,13302.0,36.3063,36.3147,36.2474,36.3147,13302.0
2020-02-19 15:00:00,43.18,43.22,43.16,43.21,15681.0,36.3063,36.3399,36.2894,36.3315,15681.0
2020-02-19 15:10:00,43.21,43.22,43.16,43.22,20542.0,36.3315,36.3399,36.2894,36.3399,20542.0
2020-02-19 15:20:00,43.22,43.32,43.2,43.26,37887.0,36.3399,36.424,36.3231,36.3735,37887.0
2020-02-19 15:30:00,43.26,43.29,43.24,43.26,43956.0,36.3735,36.3988,36.3567,36.3735,43956.0
2020-02-19 15:40:00,43.27,43.38,43.22,43.36,57043.0,36.3819,36.4744,36.3399,36.4576,57043.0
2020-02-19 15:50:00,43.36,43.45,43.26,43.31,127424.0,36.4576,36.5333,36.3735,36.4156,127424.0
2020-02-20 09:30:00,43.23,43.58,43.23,43.41,12753.0,36.3483,36.6426,36.3483,36.4997,12753.0
2020-02-20 09:40:00,43.48,43.51,43.37,43.43,31966.0,36.5585,36.5837,36.466,36.5165,31966.0
2020-02-20 09:50:00,43.43,43.64,43.27,43.31,97196.0,36.5165,36.693,36.3819,36.4156,97196.0
2020-02-20 10:00:00,43.32,43.44,43.31,43.37,30331.0,36.424,36.5249,36.4156,36.466,30331.0
2020-02-20 10:10:00,43.39,43.49,43.31,43.37,59628.0,36.4828,36.5669,36.4156,36.466,59628.0
2020-02-20 10:20:00,43.36,43.4,43.33,43.38,11059.0,36.4576,36.4912,36.4324,36.4744,11059.0
2020-02-20 10:30:00,43.39,43.4,43.28,43.29,30499.0,36.4828,36.4912,36.3903,36.3988,30499.0
2020-02-20 10:40:00,43.27,43.31,43.18,43.25,69204.0,36.3819,36.4156,36.3063,36.3651,69204.0
2020-02-20 10:50:00,43.29,43.4,43.23,43.38,13436.0,36.3988,36.4912,36.3483,36.4744,13436.0
2020-02-20 11:00:00,43.39,43.4,43.32,43.38,30777.0,36.4828,36.4912,36.424,36.4744,30777.0
2020-02-20 11:10:00,43.39,43.4,43.25,43.25,83931.0,36.4828,36.4912,36.3651,36.3651,83931.0
2020-02-20 11:20:00,43.26,43.32,43.13,43.13,17567.0,36.3735,36.424,36.2642,36.2642,17567.0
2020-02-20 11:30:00,43.13,43.22,42.97,43.22,15757.0,36.2642,36.3399,36.1297,36.3399,15757.0
2020-02-20 11:40:00,43.2,43.2,43.07,43.07,9690.0,36.3231,36.3231,36.2138,36.2138,9690.0
2020-02-20 11:50:00,43.07,43.18,43.07,43.09,13456.0,36.2138,36.3063,36.2138,36.2306,13456.0
2020-02-20 12:00:00,43.04,43.08,43.02,43.03,12790.0,36.1886,36.2222,36.1717,36.1801,12790.0
2020-02-20 12:10:00,43.04,43.28,43.04,43.28,50875.0,36.1886,36.3903,36.1886,36.3903,50875.0
2020-02-20 12:20:00,43.28,43.31,43.24,43.25,65900.0,36.3903,36.4156,36.3567,36.3651,65900.0
2020-02-20 12:30:00,43.25,43.38,43.24,43.28,33411.0,36.3651,36.4744,36.3567,36.3903,33411.0
2020-02-20 12:40:00,43.3,43.3,43.26,43.28,33693.0,36.4072,36.4072,36.3735,36.3903,33693.0
2020-02-20 12:50:00,43.28,43.52,43.28,43.42,61651.0,36.3903,36.5921,36.3903,36.5081,61651.0
2020-02-20 13:00:00,43.41,43.42,43.33,43.36,11322.0,36.4997,36.5081,36.4324,36.4576,11322.0
2020-02-20 13:10:00,43.38,43.5,43.36,43.44,35680.0,36.4744,36.5753,36.4576,36.5249,35680.0
2020-02-20 13:20:00,43.45,43.52,43.44,43.48,17737.0,36.5333,36.5921,36.5249,36.5585,17737.0
2020-02-20 13:30:00,43.49,43.77,43.46,43.7,21341.0,36.5669,36.8023,36.5417,36.7435,21341.0
2020-02-20 13:40:00,43.71,43.72,43.57,43.58,10049.0,36.7519,36.7603,36.6342,36.6426,10049.0
2020-02-20 13:50:00,43.55,43.68,43.53,43.62,6244.0,36.6174,36.7267,36.6005,36.6762,6244.0
2020-02-20 14:00:00,43.61,43.67,43.54,43.6,13321.0,36.6678,36.7183,36.609,36.6594,13321.0
2020-02-20 14:10:00,43.61,43.69,43.61,43.64,8573.0,36.6678,36.7351,36.6678,36.693,8573.0
2020-02-20 14:20:00,43.64,43.71,43.62,43.71,37685.0,36.693,36.7519,36.6762,36.7519,37685.0
2020-02-20 14:30:00,43.71,43.83,43.65,43.67,128834.0,36.7519,36.8528,36.7014,36.7183,128834.0
2020-02-20 14:40:00,43.68,43.68,43.55,43.57,17074.0,36.7267,36.7267,36.6174,36.6342,17074.0
2020-02-20 14:50:00,43.57,43.7,43.46,43.61,38594.0,36.6342,36.7435,36.5417,36.6678,38594.0
2020-02-20 15:00:00,43.6,43.6,43.52,43.54,10047.0,36.6594,36.6594,36.5921,36.609,10047.0
2020-02-20 15:10:00,43.56,43.59,43.45,43.59,9812.0,36.6258,36.651,36.5333,36.651,9812.0
2020-02-20 15:20:00,43.58,43.67,43.55,43.66,19593.0,36.6426,36.7183,36.6174,36.7099,19593.0
2020-02-20 15:30:00,43.66,43.7,43.59,43.62,80792.0,36.7099,36.7435,36.651,36.6762,80792.0
2020-02-20 15:40:00,43.62,43.62,43.44,43.48,30403.0,36.6762,36.6762,36.5249,36.5585,30403.0
2020-02-20 15:50:00,43.46,43.52,43.38,43.42,152152.0,36.5417,36.5921,36.4744,36.5081,152152.0
2020-02-21 09:30:00,43.29,43.64,43.29,43.56,23123.0,36.3988,36.693,36.3988,36.6258,23123.0
2020-02-21 09:40:00,43.57,43.57,43.21,43.25,96872.0,36.6342,36.6342,36.3315,36.3651,96872.0
2020-02-21 09:50:00,43.26,43.38,43.2,43.32,15514.0,36.3735,36.4744,36.3231,36.424,15514.0
2020-02-21 10:00:00,43.29,43.29,43.05,43.19,19712.0,36.3988,36.3988,36.197,36.3147,19712.0
2020-02-21 10:10:00,43.18,43.23,43.05,43.2,12703.0,36.3063,36.3483,36.197,36.3231,12703.0
2020-02-21 10:20:00,43.21,43.21,43.0,43.02,11199.0,36.3315,36.3315,36.1549,36.1717,11199.0
2020-02-21 10:30:00,43.02,43.02,42.89,42.92,20859.0,36.1717,36.1717,36.0624,36.0877,20859.0
2020-02-21 10:40:00,42.91,42.91,42.67,42.77,16384.0,36.0792,36.0792,35.8775,35.9615,16384.0
2020-02-21 10:50:00,42.78,42.87,42.77,42.79,15020.0,35.9699,36.0456,35.9615,35.9783,15020.0
2020-02-21 11:00:00,42.8,42.96,42.8,42.95,21162.0,35.9868,36.1213,35.9868,36.1129,21162.0
2020-02-21 11:10:00,42.94,43.04,42.94,42.98,17931.0,36.1045,36.1886,36.1045,36.1381,17931.0
2020-02-21 11:20:00,42.99,43.09,42.85,42.85,56294.0,36.1465,36.2306,36.0288,36.0288,56294.0
2020-02-21 11:30:00,42.85,42.91,42.84,42.9,17342.0,36.0288,36.0792,36.0204,36.0708,17342.0
2020-02-21 11:40:00,42.89,42.89,42.78,42.83,11104.0,36.0624,36.0624,35.9699,36.012,11104.0
2020-02-21 11:50:00,42.83,43.0,42.83,42.94,14702.0,36.012,36.1549,36.012,36.1045,14702.0
2020-02-21 12:00:00,42.94,42.99,42.92,42.92,9321.0,36.1045,36.1465,36.0877,36.0877,9321.0
2020-02-21 12:10:00,42.9,42.93,42.84,42.88,25562.0,36.0708,36.0961,36.0204,36.054,25562.0
2020-02-21 12:20:00,42.88,42.92,42.71,42.77,38411.0,36.054,36.0877,35.9111,35.9615,38411.0
2020-02-21 12:30:00,42.76,42.78,42.69,42.76,29092.0,35.9531,35.9699,35.8943,35.9531,29092.0
2020-02-21 12:40:00,42.76,42.8,42.74,42.76,23498.0,35.9531,35.9868,35.9363,35.9531,23498.0
2020-02-21 12:50:00,42.76,42.91,42.74,42.85,17401.0,35.9531,36.0792,35.9363,36.0288,17401.0
2020-02-21 13:00:00,42.85,42.86,42.8,42.83,14398.0,36.0288,36.0372,35.9868,36.012,14398.0
2020-02-21 13:10:00,42.82,42.83,42.72,42.76,12149.0,36.0036,36.012,35.9195,35.9531,12149.0
2020-02-21 13:20:00,42.76,42.77,42.57,42.57,21604.0,35.9531,35.9615,35.7934,35.7934,21604.0
2020-02-21 13:30:00,42.57,42.6,42.53,42.57,29642.0,35.7934,35.8186,35.7597,35.7934,29642.0
2020-02-21 13:40:00,42.58,42.65,42.52,42.53,11583.0,35.8018,35.8606,35.7513,35.7597,11583.0
2020-02-21 13:50:00,42.54,42.56,42.28,42.32,37972.0,35.7681,35.785,35.5495,35.5832,37972.0
2020-02-21 14:00:00,42.31,42.45,42.24,42.45,21199.0,35.5748,35.6925,35.5159,35.6925,21199.0
2020-02-21 14:10:00,42.45,42.52,42.35,42.38,47120.0,35.6925,35.7513,35.6084,35.6336,47120.0
2020-02-21 14:20:00,42.39,42.45,42.35,42.45,20660.0,35.642,35.6925,35.6084,35.6925,20660.0
2020-02-21 14:30:00,42.45,42.49,42.25,42.28,45390.0,35.6925,35.7261,35.5243,35.5495,45390.0
2020-02-21 14:40:00,42.28,42.29,42.14,42.15,49995.0,35.5495,35.5579,35.4318,35.4402,49995.0
2020-02-21 14:50:00,42.14,42.25,42.14,42.19,56292.0,35.4318,35.5243,35.4318,35.4739,56292.0
2020-02-21 15:00:00,42.18,42.36,42.17,42.33,28705.0,35.4655,35.6168,35.457,35.5916,28705.0
2020-02-21 15:10:00,42.33,42.46,42.3,42.33,23059.0,35.5916,35.7009,35.5664,35.5916,23059.0
2020-02-21 15:20:00,42.33,42.33,42.14,42.16,64933.0,35.5916,35.5916,35.4318,35.4486,64933.0
2020-02-21 15:30:00,42.15,42.19,42.05,42.09,60194.0,35.4402,35.4739,35.3561,35.3898,60194.0
2020-02-21 15:40:00,42.1,42.22,42.09,42.21,69280.0,35.3982,35.4991,35.3898,35.4907,69280.0
2020-02-21 15:50:00,42.2,42.48,42.15,42.36,261591.0,35.4823,35.7177,35.4402,35.6168,261591.0
2020-02-24 09:30:00,41.36,41.94,41.18,41.2,120998.0,34.776,35.2637,34.6246,34.6415,120998.0
2020-02-24 09:40:00,41.23,41.71,41.23,41.55,22424.0,34.6667,35.0703,34.6667,34.9357,22424.0
2020-02-24 09:50:00,41.55,41.75,41.41,41.68,42582.0,34.9357,35.1039,34.818,35.045,42582.0
2020-02-24 10:00:00,41.68,41.7,41.33,41.44,130032.0,35.045,35.0619,34.7508,34.8433,130032.0
2020-02-24 10:10:00,41.44,41.69,41.29,41.57,60231.0,34.8433,35.0535,34.7171,34.9526,60231.0
2020-02-24 10:20:00,41.55,41.71,41.45,41.67,27582.0,34.9357,35.0703,34.8517,35.0366,27582.0
2020-02-24 10:30:00,41.67,41.68,41.53,41.55,46257.0,35.0366,35.045,34.9189,34.9357,46257.0
2020-02-24 10:40:00,41.55,41.61,41.52,41.58,50126.0,34.9357,34.9862,34.9105,34.961,50126.0
2020-02-24 10:50:00,41.57,41.61,41.44,41.53,24507.0,34.9526,34.9862,34.8433,34.9189,24507.0
2020-02-24 11:00:00,41.52,41.58,41.48,41.5,47512.0,34.9105,34.961,34.8769,34.8937,47512.0
2020-02-24 11:10:00,41.5,41.56,41.44,41.53,30750.0,34.8937,34.9441,34.8433,34.9189,30750.0
2020-02-24 11:20:00,41.53,41.54,41.47,41.48,20546.0,34.9189,34.9273,34.8685,34.8769,20546.0
2020-02-24 11:30:00,41.49,41.57,41.45,41.57,22323.0,34.8853,34.9526,34.8517,34.9526,22323.0
2020-02-24 11:40:00,41.54,41.54,41.12,41.13,150985.0,34.9273,34.9273,34.5742,34.5826,150985.0
2020-02-24 11:50:00,41.14,41.32,41.14,41.29,29046.0,34.591,34.7424,34.591,34.7171,29046.0
2020-02-24 12:00:00,41.28,41.32,41.25,41.31,15795.0,34.7087,34.7424,34.6835,34.7339,15795.0
2020-02-24 12:10:00,41.3,41.34,41.09,41.15,32445.0,34.7255,34.7592,34.549,34.5994,32445.0
2020-02-24 12:20:00,41.15,41.26,41.15,41.23,41807.0,34.5994,34.6919,34.5994,34.6667,41807.0
2020-02-24 12:30:00,41.23,41.26,41.12,41.25,26641.0,34.6667,34.6919,34.5742,34.6835,26641.0
2020-02-24 12:40:00,41.26,41.3,41.19,41.21,18544.0,34.6919,34.7255,34.633,34.6499,18544.0
2020-02-24 12:50:00,41.2,41.25,41.09,41.11,14719.0,34.6415,34.6835,34.549,34.5658,14719.0
2020-02-24 13:00:00,41.1,41.18,41.07,41.16,20310.0,34.5574,34.6246,34.5322,34.6078,20310.0
2020-02-24 13:10:00,41.17,41.24,41.15,41.18,17389.0,34.6162,34.6751,34.5994,34.6246,17389.0
2020-02-24 13:20:00,41.18,41.35,41.15,41.33,34344.0,34.6246,34.7676,34.5994,34.7508,34344.0
2020-02-24 13:30:00,41.33,41.38,41.24,41.26,33833.0,34.7508,34.7928,34.6751,34.6919,33833.0
2020-02-24 13:40:00,41.27,41.34,41.23,41.34,40888.0,34.7003,34.7592,34.6667,34.7592,40888.0
2020-02-24 13:50:00,41.38,41.56,41.35,41.48,71470.0,34.7928,34.9441,34.7676,34.8769,71470.0
2020-02-24 14:00:00,41.5,41.54,41.38,41.41,21303.0,34.8937,34.9273,34.7928,34.818,21303.0
2020-02-24 14:10:00,41.42,41.46,41.34,41.37,11167.0,34.8264,34.8601,34.7592,34.7844,11167.0
2020-02-24 14:20:00,41.37,41.44,41.34,41.41,17729.0,34.7844,34.8433,34.7592,34.818,17729.0
2020-02-24 14:30:00,41.41,41.53,41.39,41.41,129063.0,34.818,34.9189,34.8012,34.818,129063.0
2020-02-24 14:40:00,41.41,41.42,41.27,41.36,42586.0,34.818,34.8264,34.7003,34.776,42586.0
2020-02-24 14:50:00,41.35,41.54,41.31,41.52,44846.0,34.7676,34.9273,34.7339,34.9105,44846.0
2020-02-24 15:00:00,41.52,41.58,41.5,41.51,38404.0,34.9105,34.961,34.8937,34.9021,38404.0
2020-02-24 15:10:00,41.5,41.52,41.45,41.51,37899.0,34.8937,34.9105,34.8517,34.9021,37899.0
2020-02-24 15:20:00,41.52,41.55,41.45,41.48,113654.0,34.9105,34.9357,34.8517,34.8769,113654.0
2020-02-24 15:30:00,41.49,41.5,41.39,41.45,110229.0,34.8853,34.8937,34.8012,34.8517,110229.0
2020-02-24 15:40:00,41.45,41.45,41.37,41.4,81814.0,34.8517,34.8517,34.7844,34.8096,81814.0
2020-02-24 15:50:00,41.39,41.45,41.29,41.39,189804.0,34.8012,34.8517,34.7171,34.8012,189804.0
2020-02-25 09:30:00,41.69,41.86,41.46,41.5,29073.0,35.0535,35.1964,34.8601,34.8937,29073.0
2020-02-25 09:40:00,41.56,41.62,41.34,41.62,22622.0,34.9441,34.9946,34.7592,34.9946,22622.0
2020-02-25 09:50:00,41.64,41.99,41.6,41.99,14568.0,35.0114,35.3057,34.9778,35.3057,14568.0
2020-02-25 10:00:00,41.96,42.37,41.94,42.18,33750.0,35.2805,35.6252,35.2637,35.4655,33750.0
2020-02-25 10:10:00,42.16,42.21,42.0,42.03,17249.0,35.4486,35.4907,35.3141,35.3393,17249.0
2020-02-25 10:20:00,42.04,42.04,41.86,41.91,26058.0,35.3477,35.3477,35.1964,35.2384,26058.0
2020-02-25 10:30:00,41.91,42.05,41.86,41.91,41045.0,35.2384,35.3561,35.1964,35.2384,41045.0
2020-02-25 10:40:00,41.88,42.06,41.79,41.8,12749.0,35.2132,35.3646,35.1375,35.1459,12749.0
2020-02-25 10:50:00,41.77,41.9,41.64,41.88,9196.0,35.1207,35.23,35.0114,35.2132,9196.0
2020-02-25 11:00:00,41.93,42.08,41.9,41.94,60594.0,35.2552,35.3814,35.23,35.2637,60594.0
2020-02-25 11:10:00,41.92,42.01,41.64,41.69,9534.0,35.2468,35.3225,35.0114,35.0535,9534.0
2020-02-25 11:20:00,41.66,42.02,41.66,41.97,12609.0,35.0282,35.3309,35.0282,35.2889,12609.0
2020-02-25 11:30:00,42.0,42.02,41.82,41.91,49142.0,35.3141,35.3309,35.1628,35.2384,49142.0
2020-02-25 11:40:00,41.95,42.04,41.77,41.84,20138.0,35.2721,35.3477,35.1207,35.1796,20138.0
2020-02-25 11:50:00,41.87,41.89,41.73,41.84,13945.0,35.2048,35.2216,35.0871,35.1796,13945.0
2020-02-25 12:00:00,41.84,42.17,41.83,42.11,41738.0,35.1796,35.457,35.1712,35.4066,41738.0
2020-02-25 12:10:00,42.11,42.13,41.97,41.99,15232.0,35.4066,35.4234,35.2889,35.3057,15232.0
2020-02-25 12:20:00,41.99,42.01,41.93,41.93,20719.0,35.3057,35.3225,35.2552,35.2552,20719.0
2020-02-25 12:30:00,41.93,42.03,41.88,41.9,27519.0,35.2552,35.3393,35.2132,35.23,27519.0
2020-02-25 12:40:00,41.91,41.92,41.68,41.72,10949.0,35.2384,35.2468,35.045,35.0787,10949.0
2020-02-25 12:50:00,41.73,41.8,41.69,41.72,10972.0,35.0871,35.1459,35.0535,35.0787,10972.0
2020-02-25 13:00:00,41.73,41.8,41.58,41.74,24317.0,35.0871,35.1459,34.961,35.0955,24317.0
2020-02-25 13:10:00,41.74,41.76,41.56,41.64,23754.0,35.0955,35.1123,34.9441,35.0114,23754.0
2020-02-25 13:20:00,41.65,41.71,41.61,41.64,31697.0,35.0198,35.0703,34.9862,35.0114,31697.0
2020-02-25 13:30:00,41.63,41.69,41.59,41.65,20753.0,35.003,35.0535,34.9694,35.0198,20753.0
2020-02-25 13:40:00,41.68,41.68,41.49,41.54,52975.0,35.045,35.045,34.8853,34.9273,52975.0
2020-02-25 13:50:00,41.54,41.62,41.5,41.54,26071.0,34.9273,34.9946,34.8937,34.9273,26071.0
2020-02-25 14:00:00,41.53,41.53,41.3,41.31,56842.0,34.9189,34.9189,34.7255,34.7339,56842.0
2020-02-25 14:10:00,41.32,41.48,41.26,41.36,15276.0,34.7424,34.8769,34.6919,34.776,15276.0
2020-02-25 14:20:00,41.33,41.34,40.96,40.97,37623.0,34.7508,34.7592,34.4397,34.4481,37623.0
2020-02-25 14:30:00,40.97,41.05,40.66,40.7,53927.0,34.4481,34.5153,34.1874,34.2211,53927.0
2020-02-25 14:40:00,40.69,41.09,40.69,41.05,23001.0,34.2126,34.549,34.2126,34.5153,23001.0
2020-02-25 14:50:00,41.05,41.07,40.98,40.99,25368.0,34.5153,34.5322,34.4565,34.4649,25368.0
2020-02-25 15:00:00,41.01,41.13,40.93,40.97,36559.0,34.4817,34.5826,34.4144,34.4481,36559.0
2020-02-25 15:10:00,40.98,40.99,40.79,40.82,25750.0,34.4565,34.4649,34.2967,34.3219,25750.0
2020-02-25 15:20:00,40.83,40.92,40.68,40.88,31723.0,34.3304,34.406,34.2042,34.3724,31723.0
2020-02-25 15:30:00,40.86,40.94,40.75,40.78,59348.0,34.3556,34.4228,34.2631,34.2883,59348.0
2020-02-25 15:40:00,40.78,40.93,40.78,40.87,59483.0,34.2883,34.4144,34.2883,34.364,59483.0
2020-02-25 15:50:00,40.86,40.86,40.65,40.71,194647.0,34.3556,34.3556,34.179,34.2295,194647.0
2020-02-26 09:30:00,41.0,41.37,40.45,40.5,31496.0,34.4733,34.7844,34.0108,34.0529,31496.0
2020-02-26 09:40:00,40.54,40.94,40.54,40.71,21546.0,34.0865,34.4228,34.0865,34.2295,21546.0
2020-02-26 09:50:00,40.66,40.8,40.4,40.48,27287.0,34.1874,34.3051,33.9688,34.0361,27287.0
2020-02-26 10:00:00,40.45,40.45,40.05,40.12,67257.0,34.0108,34.0108,33.6745,33.7334,67257.0
2020-02-26 10:10:00,40.12,40.13,39.93,39.98,67963.0,33.7334,33.7418,33.5736,33.6157,67963.0
2020-02-26 10:20:00,39.99,40.25,39.87,40.07,50460.0,33.6241,33.8427,33.5232,33.6913,50460.0
2020-02-26 10:30:00,40.08,40.18,39.92,40.0,30194.0,33.6997,33.7838,33.5652,33.6325,30194.0
2020-02-26 10:40:00,39.99,40.14,39.84,39.85,108014.0,33.6241,33.7502,33.498,33.5064,108014.0
2020-02-26 10:50:00,39.86,40.02,39.84,39.92,44917.0,33.5148,33.6493,33.498,33.5652,44917.0
2020-02-26 11:00:00,39.9,40.07,39.84,39.94,25822.0,33.5484,33.6913,33.498,33.582,25822.0
2020-02-26 11:10:00,39.91,40.04,39.87,40.01,100387.0,33.5568,33.6661,33.5232,33.6409,100387.0
2020-02-26 11:20:00,40.0,40.05,39.94,39.98,50579.0,33.6325,33.6745,33.582,33.6157,50579.0
2020-02-26 11:30:00,39.97,40.05,39.95,39.99,62122.0,33.6073,33.6745,33.5904,33.6241,62122.0
2020-02-26 11:40:00,39.97,40.03,39.95,40.0,31359.0,33.6073,33.6577,33.5904,33.6325,31359.0
2020-02-26 11:50:00,40.01,40.09,39.94,40.05,34700.0,33.6409,33.7082,33.582,33.6745,34700.0
2020-02-26 12:00:00,40.04,40.07,39.83,39.9,32662.0,33.6661,33.6913,33.4895,33.5484,32662.0
2020-02-26 12:10:00,39.89,39.89,39.45,39.59,93743.0,33.54,33.54,33.17,33.2877,93743.0
2020-02-26 12:20:00,39.58,39.65,39.44,39.48,32442.0,33.2793,33.3382,33.1616,33.1953,32442.0
2020-02-26 12:30:00,39.49,39.65,39.45,39.48,38657.0,33.2037,33.3382,33.17,33.1953,38657.0
2020-02-26 12:40:00,39.48,39.77,39.47,39.64,20698.0,33.1953,33.4391,33.1869,33.3298,20698.0
2020-02-26 12:50:00,39.64,39.71,39.53,39.68,40443.0,33.3298,33.3886,33.2373,33.3634,40443.0
2020-02-26 13:00:00,39.67,39.74,39.59,39.67,19316.0,33.355,33.4139,33.2877,33.355,19316.0
2020-02-26 13:10:00,39.67,39.7,39.6,39.63,14766.0,33.355,33.3802,33.2962,33.3214,14766.0
2020-02-26 13:20:00,39.62,39.71,39.59,39.64,20911.0,33.313,33.3886,33.2877,33.3298,20911.0
2020-02-26 13:30:00,39.63,39.63,39.16,39.19,84787.0,33.3214,33.3214,32.9262,32.9514,84787.0
2020-02-26 13:40:00,39.18,39.37,39.08,39.35,36647.0,32.943,33.1028,32.8589,33.086,36647.0
2020-02-26 13:50:00,39.29,39.35,39.13,39.15,34732.0,33.0355,33.086,32.901,32.9178,34732.0
2020-02-26 14:00:00,39.15,39.32,39.09,39.09,28590.0,32.9178,33.0607,32.8673,32.8673,28590.0
2020-02-26 14:10:00,39.11,39.25,39.1,39.14,23860.0,32.8842,33.0019,32.8758,32.9094,23860.0
2020-02-26 14:20:00,39.13,39.21,39.09,39.16,22209.0,32.901,32.9682,32.8673,32.9262,22209.0
2020-02-26 14:30:00,39.13,39.24,39.05,39.19,27345.0,32.901,32.9935,32.8337,32.9514,27345.0
2020-02-26 14:40:00,39.19,39.2,39.05,39.09,26157.0,32.9514,32.9598,32.8337,32.8673,26157.0
2020-02-26 14:50:00,39.11,39.14,38.94,38.97,26823.0,32.8842,32.9094,32.7412,32.7664,26823.0
2020-02-26 15:00:00,38.99,39.12,38.98,39.09,44042.0,32.7833,32.8926,32.7749,32.8673,44042.0
2020-02-26 15:10:00,39.09,39.23,39.09,39.16,58228.0,32.8673,32.9851,32.8673,32.9262,58228.0
2020-02-26 15:20:00,39.15,39.19,38.95,38.99,87834.0,32.9178,32.9514,32.7496,32.7833,87834.0
2020-02-26 15:30:00,39.0,39.04,38.91,38.99,74638.0,32.7917,32.8253,32.716,32.7833,74638.0
2020-02-26 15:40:00,38.99,39.01,38.88,38.92,121011.0,32.7833,32.8001,32.6908,32.7244,121011.0
2020-02-26 15:50:00,38.91,39.02,38.8,38.84,358692.0,32.716,32.8085,32.6235,32.6571,358692.0
2020-02-27 09:30:00,38.01,38.21,37.03,37.44,96697.0,31.9593,32.1274,31.1353,31.48,96697.0
2020-02-27 09:40:00,37.55,37.55,37.03,37.34,58854.0,31.5725,31.5725,31.1353,31.3959,58854.0
2020-02-27 09:50:00,37.32,37.74,37.3,37.49,54482.0,31.3791,31.7322,31.3623,31.522,54482.0
2020-02-27 10:00:00,37.52,37.59,37.31,37.41,70000.0,31.5473,31.6061,31.3707,31.4548,70000.0
2020-02-27 10:10:00,37.39,37.58,37.24,37.41,68587.0,31.438,31.5977,31.3118,31.4548,68587.0
2020-02-27 10:20:00,37.41,37.42,37.07,37.17,65367.0,31.4548,31.4632,31.1689,31.253,65367.0
2020-02-27 10:30:00,37.19,37.21,36.96,37.16,58766.0,31.2698,31.2866,31.0764,31.2446,58766.0
2020-02-27 10:40:00,37.14,37.28,36.94,37.21,38669.0,31.2278,31.3455,31.0596,31.2866,38669.0
2020-02-27 10:50:00,37.19,37.47,37.19,37.45,44405.0,31.2698,31.5052,31.2698,31.4884,44405.0
2020-02-27 11:00:00,37.42,37.63,37.36,37.59,28414.0,31.4632,31.6398,31.4127,31.6061,28414.0
2020-02-27 11:10:00,37.58,37.73,37.45,37.72,35064.0,31.5977,31.7238,31.4884,31.7154,35064.0
2020-02-27 11:20:00,37.72,37.76,37.52,37.58,28156.0,31.7154,31.7491,31.5473,31.5977,28156.0
2020-02-27 11:30:00,37.61,37.92,37.59,37.69,23474.0,31.6229,31.8836,31.6061,31.6902,23474.0
2020-02-27 11:40:00,37.69,37.93,37.69,37.9,19324.0,31.6902,31.892,31.6902,31.8668,19324.0
2020-02-27 11:50:00,37.89,37.92,37.82,37.89,41138.0,31.8584,31.8836,31.7995,31.8584,41138.0
2020-02-27 12:00:00,37.89,38.56,37.85,38.5,77077.0,31.8584,32.4217,31.8247,32.3713,77077.0
2020-02-27 12:10:00,38.46,38.54,38.38,38.44,25895.0,32.3376,32.4049,32.2704,32.3208,25895.0
2020-02-27 12:20:00,38.44,38.48,38.2,38.46,27218.0,32.3208,32.3544,32.119,32.3376,27218.0
2020-02-27 12:30:00,38.45,38.92,38.42,38.92,45178.0,32.3292,32.7244,32.304,32.7244,45178.0
2020-02-27 12:40:00,38.9,38.93,38.7,38.84,28322.0,32.7076,32.7328,32.5394,32.6571,28322.0
2020-02-27 12:50:00,38.84,38.96,38.79,38.86,31174.0,32.6571,32.758,32.6151,32.674,31174.0
2020-02-27 13:00:00,38.84,38.99,38.78,38.99,29064.0,32.6571,32.7833,32.6067,32.7833,29064.0
2020-02-27 13:10:00,38.99,39.04,38.87,38.95,33567.0,32.7833,32.8253,32.6824,32.7496,33567.0
2020-02-27 13:20:00,38.93,38.93,38.63,38.7,15054.0,32.7328,32.7328,32.4806,32.5394,15054.0
2020-02-27 13:30:00,38.68,38.87,38.63,38.65,35944.0,32.5226,32.6824,32.4806,32.4974,35944.0
2020-02-27 13:40:00,38.68,38.71,38.38,38.5,22324.0,32.5226,32.5478,32.2704,32.3713,22324.0
2020-02-27 13:50:00,38.45,38.81,38.41,38.56,23005.0,32.3292,32.6319,32.2956,32.4217,23005.0
2020-02-27 14:00:00,38.53,38.61,38.26,38.33,35056.0,32.3965,32.4638,32.1695,32.2283,35056.0
2020-02-27 14:10:00,38.35,38.42,38.2,38.2,29277.0,32.2451,32.304,32.119,32.119,29277.0
2020-02-27 14:20:00,38.23,38.31,38.12,38.3,32107.0,32.1442,32.2115,32.0518,32.2031,32107.0
2020-02-27 14:30:00,38.29,38.37,38.19,38.32,20967.0,32.1947,32.262,32.1106,32.2199,20967.0
2020-02-27 14:40:00,38.32,38.37,38.24,38.35,17716.0,32.2199,32.262,32.1527,32.2451,17716.0
2020-02-27 14:50:00,38.35,38.38,38.03,38.03,36420.0,32.2451,32.2704,31.9761,31.9761,36420.0
2020-02-27 15:00:00,38.02,38.17,37.93,38.16,39398.0,31.9677,32.0938,31.892,32.0854,39398.0
2020-02-27 15:10:00,38.18,38.19,37.98,38.0,26089.0,32.1022,32.1106,31.934,31.9509,26089.0
2020-02-27 15:20:00,37.99,38.0,37.88,37.94,38495.0,31.9425,31.9509,31.85,31.9004,38495.0
2020-02-27 15:30:00,37.93,38.08,37.92,37.99,46644.0,31.892,32.0181,31.8836,31.9425,46644.0
2020-02-27 15:40:00,37.98,38.03,37.81,37.9,74318.0,31.934,31.9761,31.7911,31.8668,74318.0
2020-02-27 15:50:00,37.89,37.89,37.5,37.54,180521.0,31.8584,31.8584,31.5305,31.5641,180521.0
2020-02-28 09:30:00,36.56,36.85,36.33,36.8,31321.0,30.7401,30.9839,30.5467,30.9419,31321.0
2020-02-28 09:40:00,36.72,36.81,36.21,36.44,36782.0,30.8746,30.9503,30.4458,30.6392,36782.0
2020-02-28 09:50:00,36.5,36.5,35.94,36.11,57417.0,30.6896,30.6896,30.2188,30.3617,57417.0
2020-02-28 10:00:00,36.1,36.1,35.65,35.72,38609.0,30.3533,30.3533,29.9749,30.0338,38609.0
2020-02-28 10:10:00,35.73,36.5,35.66,36.42,107565.0,30.0422,30.6896,29.9834,30.6224,107565.0
2020-02-28 10:20:00,36.44,36.78,36.31,36.37,79647.0,30.6392,30.9251,30.5299,30.5803,79647.0
2020-02-28 10:30:00,36.34,36.59,36.29,36.37,51326.0,30.5551,30.7653,30.5131,30.5803,51326.0
2020-02-28 10:40:00,36.39,36.45,36.19,36.23,37063.0,30.5972,30.6476,30.429,30.4626,37063.0
2020-02-28 10:50:00,36.23,36.62,36.23,36.47,27987.0,30.4626,30.7905,30.4626,30.6644,27987.0
2020-02-28 11:00:00,36.47,36.77,36.41,36.44,39259.0,30.6644,30.9167,30.614,30.6392,39259.0
2020-02-28 11:10:00,36.44,36.57,36.39,36.49,23028.0,30.6392,30.7485,30.5972,30.6812,23028.0
2020-02-28 11:20:00,36.5,36.69,36.38,36.64,25819.0,30.6896,30.8494,30.5887,30.8074,25819.0
2020-02-28 11:30:00,36.66,36.86,36.59,36.82,29378.0,30.8242,30.9923,30.7653,30.9587,29378.0
2020-02-28 11:40:00,36.8,36.84,36.6,36.69,54763.0,30.9419,30.9755,30.7737,30.8494,54763.0
2020-02-28 11:50:00,36.71,36.76,36.4,36.48,46306.0,30.8662,30.9083,30.6056,30.6728,46306.0
2020-02-28 12:00:00,36.46,36.52,36.31,36.42,63741.0,30.656,30.7065,30.5299,30.6224,63741.0
2020-02-28 12:10:00,36.44,36.51,36.3,36.35,37283.0,30.6392,30.698,30.5215,30.5635,37283.0
2020-02-28 12:20:00,36.35,36.45,36.28,36.42,28877.0,30.5635,30.6476,30.5047,30.6224,28877.0
2020-02-28 12:30:00,36.44,36.55,36.39,36.47,49771.0,30.6392,30.7317,30.5972,30.6644,49771.0
2020-02-28 12:40:00,36.49,36.58,36.2,36.28,18935.0,30.6812,30.7569,30.4374,30.5047,18935.0
2020-02-28 12:50:00,36.26,36.49,36.24,36.45,28653.0,30.4878,30.6812,30.471,30.6476,28653.0
2020-02-28 13:00:00,36.44,36.53,36.34,36.47,49336.0,30.6392,30.7149,30.5551,30.6644,49336.0
2020-02-28 13:10:00,36.43,36.67,36.3,36.6,54518.0,30.6308,30.8326,30.5215,30.7737,54518.0
2020-02-28 13:20:00,36.57,36.6,36.39,36.43,45621.0,30.7485,30.7737,30.5972,30.6308,45621.0
2020-02-28 13:30:00,36.4,36.5,36.22,36.39,126186.0,30.6056,30.6896,30.4542,30.5972,126186.0
2020-02-28 13:40:00,36.39,36.39,36.05,36.19,39300.0,30.5972,30.5972,30.3113,30.429,39300.0
2020-02-28 13:50:00,36.18,36.19,36.01,36.13,18725.0,30.4206,30.429,30.2776,30.3785,18725.0
2020-02-28 14:00:00,36.14,36.14,35.98,36.03,27307.0,30.3869,30.3869,30.2524,30.2945,27307.0
2020-02-28 14:10:00,36.04,36.1,35.99,36.04,49551.0,30.3029,30.3533,30.2608,30.3029,49551.0
2020-02-28 14:20:00,36.03,36.09,35.92,35.99,59809.0,30.2945,30.3449,30.202,30.2608,59809.0
2020-02-28 14:30:00,36.0,36.12,35.87,35.95,48420.0,30.2692,30.3701,30.1599,30.2272,48420.0
2020-02-28 14:40:00,35.95,36.22,35.92,36.11,29415.0,30.2272,30.4542,30.202,30.3617,29415.0
2020-02-28 14:50:00,36.15,36.23,35.94,35.98,29939.0,30.3954,30.4626,30.2188,30.2524,29939.0
2020-02-28 15:00:00,36.0,36.07,35.89,35.97,29234.0,30.2692,30.3281,30.1767,30.244,29234.0
2020-02-28 15:10:00,35.97,36.22,35.94,36.17,30153.0,30.244,30.4542,30.2188,30.4122,30153.0
2020-02-28 15:20:00,36.18,36.19,35.95,35.95,53440.0,30.4206,30.429,30.2272,30.2272,53440.0
2020-02-28 15:30:00,35.94,36.11,35.9,36.11,62867.0,30.2188,30.3617,30.1852,30.3617,62867.0
2020-02-28 15:40:00,36.13,36.13,35.83,36.1,86494.0,30.3785,30.3785,30.1263,30.3533,86494.0
2020-02-28 15:50:00,36.12,36.54,35.95,36.31,253611.0,30.3701,30.7233,30.2272,30.5299,253611.0
2020-03-02 09:30:00,36.79,36.79,36.07,36.1,42578.0,30.9335,30.9335,30.3281,30.3533,42578.0
2020-03-02 09:40:00,36.09,36.15,35.96,36.0,26286.0,30.3449,30.3954,30.2356,30.2692,26286.0
2020-03-02 09:50:00,35.98,35.98,35.53,35.58,58822.0,30.2524,30.2524,29.8741,29.9161,58822.0
2020-03-02 10:00:00,35.61,35.62,35.27,35.27,63728.0,29.9413,29.9497,29.6554,29.6554,63728.0
2020-03-02 10:10:00,35.32,35.51,35.18,35.3,63743.0,29.6975,29.8572,29.5798,29.6807,63743.0
2020-03-02 10:20:00,35.31,35.49,35.16,35.43,38634.0,29.6891,29.8404,29.563,29.79,38634.0
2020-03-02 10:30:00,35.44,35.61,35.18,35.47,59265.0,29.7984,29.9413,29.5798,29.8236,59265.0
2020-03-02 10:40:00,35.48,35.91,35.48,35.9,34686.0,29.832,30.1936,29.832,30.1852,34686.0
2020-03-02 10:50:00,35.88,36.04,35.61,35.61,25494.0,30.1683,30.3029,29.9413,29.9413,25494.0
2020-03-02 11:00:00,35.62,35.66,35.5,35.52,29331.0,29.9497,29.9834,29.8488,29.8656,29331.0
2020-03-02 11:10:00,35.52,35.79,35.52,35.55,19429.0,29.8656,30.0927,29.8656,29.8909,19429.0
2020-03-02 11:20:00,35.56,35.81,35.56,35.74,70548.0,29.8993,30.1095,29.8993,30.0506,70548.0
2020-03-02 11:30:00,35.76,35.8,35.61,35.79,35193.0,30.0674,30.1011,29.9413,30.0927,35193.0
2020-03-02 11:40:00,35.79,35.79,35.65,35.69,46734.0,30.0927,30.0927,29.9749,30.0086,46734.0
2020-03-02 11:50:00,35.73,35.95,35.72,35.91,16143.0,30.0422,30.2272,30.0338,30.1936,16143.0
2020-03-02 12:00:00,35.91,36.01,35.91,35.95,41411.0,30.1936,30.2776,30.1936,30.2272,41411.0
2020-03-02 12:10:00,35.93,36.0,35.91,35.92,17115.0,30.2104,30.2692,30.1936,30.202,17115.0
2020-03-02 12:20:00,35.9,36.02,35.88,35.94,20498.0,30.1852,30.2861,30.1683,30.2188,20498.0
2020-03-02 12:30:00,35.92,36.08,35.92,36.05,12626.0,30.202,30.3365,30.202,30.3113,12626.0
2020-03-02 12:40:00,36.04,36.14,35.99,36.08,18651.0,30.3029,30.3869,30.2608,30.3365,18651.0
2020-03-02 12:50:00,36.07,36.09,36.01,36.05,10493.0,30.3281,30.3449,30.2776,30.3113,10493.0
2020-03-02 13:00:00,36.05,36.08,35.91,35.95,13096.0,30.3113,30.3365,30.1936,30.2272,13096.0
2020-03-02 13:10:00,35.98,36.08,35.94,35.94,7918.0,30.2524,30.3365,30.2188,30.2188,7918.0
2020-03-02 13:20:00,35.97,35.98,35.86,35.9,13415.0,30.244,30.2524,30.1515,30.1852,13415.0
2020-03-02 13:30:00,35.9,35.98,35.82,35.98,10011.0,30.1852,30.2524,30.1179,30.2524,10011.0
2020-03-02 13:40:00,35.99,36.08,35.91,35.95,8436.0,30.2608,30.3365,30.1936,30.2272,8436.0
2020-03-02 13:50:00,35.96,36.0,35.78,35.87,8883.0,30.2356,30.2692,30.0843,30.1599,8883.0
2020-03-02 14:00:00,35.87,36.01,35.87,36.0,10675.0,30.1599,30.2776,30.1599,30.2692,10675.0
2020-03-02 14:10:00,35.99,36.0,35.88,35.99,41938.0,30.2608,30.2692,30.1683,30.2608,41938.0
2020-03-02 14:20:00,35.97,36.01,35.94,35.97,13362.0,30.244,30.2776,30.2188,30.244,13362.0
2020-03-02 14:30:00,35.98,35.99,35.74,35.74,18306.0,30.2524,30.2608,30.0506,30.0506,18306.0
2020-03-02 14:40:00,35.76,35.76,35.63,35.72,44537.0,30.0674,30.0674,29.9581,30.0338,44537.0
2020-03-02 14:50:00,35.73,35.83,35.68,35.7,21040.0,30.0422,30.1263,30.0002,30.017,21040.0
2020-03-02 15:00:00,35.69,35.79,35.69,35.77,15533.0,30.0086,30.0927,30.0086,30.0758,15533.0
2020-03-02 15:10:00,35.76,35.86,35.72,35.78,27938.0,30.0674,30.1515,30.0338,30.0843,27938.0
2020-03-02 15:20:00,35.76,35.87,35.74,35.82,57389.0,30.0674,30.1599,30.0506,30.1179,57389.0
2020-03-02 15:30:00,35.84,36.06,35.79,36.06,32490.0,30.1347,30.3197,30.0927,30.3197,32490.0
2020-03-02 15:40:00,36.06,36.21,36.01,36.2,41638.0,30.3197,30.4458,30.2776,30.4374,41638.0
2020-03-02 15:50:00,36.2,36.53,36.2,36.48,163173.0,30.4374,30.7149,30.4374,30.6728,163173.0
2020-03-03 09:30:00,36.4,36.47,36.09,36.26,32265.0,30.6056,30.6644,30.3449,30.4878,32265.0
2020-03-03 09:40:00,36.28,36.46,36.26,36.3,11233.0,30.5047,30.656,30.4878,30.5215,11233.0
2020-03-03 09:50:00,36.26,36.33,36.09,36.27,16676.0,30.4878,30.5467,30.3449,30.4963,16676.0
2020-03-03 10:00:00,36.29,37.0,36.29,36.3,27458.0,30.5131,31.11,30.5131,30.5215,27458.0
2020-03-03 10:10:00,36.36,36.38,35.95,36.2,27580.0,30.5719,30.5887,30.2272,30.4374,27580.0
2020-03-03 10:20:00,36.19,36.41,36.14,36.19,36811.0,30.429,30.614,30.3869,30.429,36811.0
2020-03-03 10:30:00,36.18,36.34,36.1,36.31,28843.0,30.4206,30.5551,30.3533,30.5299,28843.0
2020-03-03 10:40:00,36.3,36.43,36.18,36.21,30317.0,30.5215,30.6308,30.4206,30.4458,30317.0
2020-03-03 10:50:00,36.22,36.36,36.12,36.27,26111.0,30.4542,30.5719,30.3701,30.4963,26111.0
2020-03-03 11:00:00,36.25,36.26,35.84,35.85,27870.0,30.4794,30.4878,30.1347,30.1431,27870.0
2020-03-03 11:10:00,35.81,35.95,35.68,35.83,44529.0,30.1095,30.2272,30.0002,30.1263,44529.0
2020-03-03 11:20:00,35.83,35.95,35.66,35.66,62041.0,30.1263,30.2272,29.9834,29.9834,62041.0
2020-03-03 11:30:00,35.64,35.91,35.61,35.89,36533.0,29.9665,30.1936,29.9413,30.1767,36533.0
2020-03-03 11:40:00,35.92,35.92,35.68,35.72,30178.0,30.202,30.202,30.0002,30.0338,30178.0
2020-03-03 11:50:00,35.75,35.98,35.73,35.92,32729.0,30.059,30.2524,30.0422,30.202,32729.0
2020-03-03 12:00:00,35.9,36.01,35.77,35.93,28359.0,30.1852,30.2776,30.0758,30.2104,28359.0
2020-03-03 12:10:00,35.91,35.93,35.76,35.9,19903.0,30.1936,30.2104,30.0674,30.1852,19903.0
2020-03-03 12:20:00,35.89,35.9,35.72,35.74,18076.0,30.1767,30.1852,30.0338,30.0506,18076.0
2020-03-03 12:30:00,35.76,35.85,35.69,35.84,19394.0,30.0674,30.1431,30.0086,30.1347,19394.0
2020-03-03 12:40:00,35.87,35.99,35.77,35.83,26971.0,30.1599,30.2608,30.0758,30.1263,26971.0
2020-03-03 12:50:00,35.77,35.87,35.68,35.68,28553.0,30.0758,30.1599,30.0002,30.0002,28553.0
2020-03-03 13:00:00,35.66,35.67,35.47,35.53,16401.0,29.9834,29.9918,29.8236,29.8741,16401.0
2020-03-03 13:10:00,35.52,35.6,35.5,35.53,15419.0,29.8656,29.9329,29.8488,29.8741,15419.0
2020-03-03 13:20:00,35.54,35.59,35.41,35.5,26155.0,29.8825,29.9245,29.7732,29.8488,26155.0
2020-03-03 13:30:00,35.49,35.57,35.33,35.49,19615.0,29.8404,29.9077,29.7059,29.8404,19615.0
2020-03-03 13:40:00,35.5,35.51,35.28,35.31,19803.0,29.8488,29.8572,29.6638,29.6891,19803.0
2020-03-03 13:50:00,35.31,35.4,35.29,35.36,39212.0,29.6891,29.7647,29.6723,29.7311,39212.0
2020-03-03 14:00:00,35.37,35.42,35.09,35.13,31930.0,29.7395,29.7816,29.5041,29.5377,31930.0
2020-03-03 14:10:00,35.11,35.26,34.96,34.96,35565.0,29.5209,29.647,29.3948,29.3948,35565.0
2020-03-03 14:20:00,34.94,35.22,34.89,35.2,27899.0,29.378,29.6134,29.3359,29.5966,27899.0
2020-03-03 14:30:00,35.19,35.26,34.97,34.97,60356.0,29.5882,29.647,29.4032,29.4032,60356.0
2020-03-03 14:40:00,34.94,34.95,34.77,34.87,39874.0,29.378,29.3864,29.235,29.3191,39874.0
2020-03-03 14:50:00,34.87,35.1,34.83,35.07,59348.0,29.3191,29.5125,29.2855,29.4873,59348.0
2020-03-03 15:00:00,35.09,35.38,35.04,35.33,36330.0,29.5041,29.7479,29.4621,29.7059,36330.0
2020-03-03 15:10:00,35.32,35.75,35.25,35.64,62559.0,29.6975,30.059,29.6386,29.9665,62559.0
2020-03-03 15:20:00,35.63,35.65,35.28,35.5,24820.0,29.9581,29.9749,29.6638,29.8488,24820.0
2020-03-03 15:30:00,35.51,35.53,35.17,35.18,27990.0,29.8572,29.8741,29.5714,29.5798,27990.0
2020-03-03 15:40:00,35.18,35.51,35.16,35.26,45475.0,29.5798,29.8572,29.563,29.647,45475.0
2020-03-03 15:50:00,35.25,35.33,35.03,35.15,101805.0,29.6386,29.7059,29.4536,29.5545,101805.0
2020-03-04 09:30:00,35.61,35.71,35.14,35.21,25635.0,29.9413,30.0254,29.5461,29.605,25635.0
2020-03-04 09:40:00,35.21,35.45,35.1,35.3,22716.0,29.605,29.8068,29.5125,29.6807,22716.0
2020-03-04 09:50:00,35.27,35.39,35.01,35.07,52978.0,29.6554,29.7563,29.4368,29.4873,52978.0
2020-03-04 10:00:00,35.1,35.35,35.04,35.15,26775.0,29.5125,29.7227,29.4621,29.5545,26775.0
2020-03-04 10:10:00,35.19,35.24,35.15,35.23,15546.0,29.5882,29.6302,29.5545,29.6218,15546.0
2020-03-04 10:20:00,35.25,35.32,35.17,35.23,17293.0,29.6386,29.6975,29.5714,29.6218,17293.0
2020-03-04 10:30:00,35.25,35.25,34.99,35.04,28477.0,29.6386,29.6386,29.42,29.4621,28477.0
2020-03-04 10:40:00,35.07,35.07,34.89,34.98,17851.0,29.4873,29.4873,29.3359,29.4116,17851.0
2020-03-04 10:50:00,35.01,35.01,34.9,34.95,24011.0,29.4368,29.4368,29.3443,29.3864,24011.0
2020-03-04 11:00:00,34.95,35.08,34.86,34.86,17501.0,29.3864,29.4957,29.3107,29.3107,17501.0
2020-03-04 11:10:00,34.88,35.01,34.86,35.0,26358.0,29.3275,29.4368,29.3107,29.4284,26358.0
2020-03-04 11:20:00,35.0,35.03,34.86,34.95,36418.0,29.4284,29.4536,29.3107,29.3864,36418.0
2020-03-04 11:30:00,34.97,35.02,34.93,34.96,16064.0,29.4032,29.4452,29.3696,29.3948,16064.0
2020-03-04 11:40:00,34.95,35.01,34.84,34.84,14117.0,29.3864,29.4368,29.2939,29.2939,14117.0
2020-03-04 11:50:00,34.85,35.14,34.85,35.1,70973.0,29.3023,29.5461,29.3023,29.5125,70973.0
2020-03-04 12:00:00,35.1,35.17,34.96,35.07,17528.0,29.5125,29.5714,29.3948,29.4873,17528.0
2020-03-04 12:10:00,35.08,35.17,35.01,35.01,20865.0,29.4957,29.5714,29.4368,29.4368,20865.0
2020-03-04 12:20:00,35.02,35.07,35.0,35.06,13395.0,29.4452,29.4873,29.4284,29.4789,13395.0
2020-03-04 12:30:00,35.1,35.15,35.09,35.13,13384.0,29.5125,29.5545,29.5041,29.5377,13384.0
2020-03-04 12:40:00,35.13,35.13,35.03,35.11,11361.0,29.5377,29.5377,29.4536,29.5209,11361.0
2020-03-04 12:50:00,35.11,35.24,35.11,35.2,15116.0,29.5209,29.6302,29.5209,29.5966,15116.0
2020-03-04 13:00:00,35.22,35.43,35.22,35.34,11124.0,29.6134,29.79,29.6134,29.7143,11124.0
2020-03-04 13:10:00,35.34,35.37,35.24,35.37,10340.0,29.7143,29.7395,29.6302,29.7395,10340.0
2020-03-04 13:20:00,35.36,35.48,35.32,35.46,12026.0,29.7311,29.832,29.6975,29.8152,12026.0
2020-03-04 13:30:00,35.44,35.44,35.23,35.26,12562.0,29.7984,29.7984,29.6218,29.647,12562.0
2020-03-04 13:40:00,35.25,35.36,35.23,35.33,15247.0,29.6386,29.7311,29.6218,29.7059,15247.0
2020-03-04 13:50:00,35.34,35.35,35.2,35.23,9808.0,29.7143,29.7227,29.5966,29.6218,9808.0
2020-03-04 14:00:00,35.23,35.34,35.16,35.34,14411.0,29.6218,29.7143,29.563,29.7143,14411.0
2020-03-04 14:10:00,35.36,35.46,35.35,35.41,16562.0,29.7311,29.8152,29.7227,29.7732,16562.0
2020-03-04 14:20:00,35.4,35.49,35.39,35.49,7611.0,29.7647,29.8404,29.7563,29.8404,7611.0
2020-03-04 14:30:00,35.48,35.53,35.32,35.34,14318.0,29.832,29.8741,29.6975,29.7143,14318.0
2020-03-04 14:40:00,35.35,35.46,35.31,35.43,10603.0,29.7227,29.8152,29.6891,29.79,10603.0
2020-03-04 14:50:00,35.44,35.55,35.39,35.52,20440.0,29.7984,29.8909,29.7563,29.8656,20440.0
2020-03-04 15:00:00,35.51,35.68,35.51,35.67,59605.0,29.8572,30.0002,29.8572,29.9918,59605.0
2020-03-04 15:10:00,35.68,35.79,35.64,35.71,37153.0,30.0002,30.0927,29.9665,30.0254,37153.0
2020-03-04 15:20:00,35.71,35.89,35.66,35.85,37454.0,30.0254,30.1767,29.9834,30.1431,37454.0
2020-03-04 15:30:00,35.84,36.0,35.84,35.92,42599.0,30.1347,30.2692,30.1347,30.202,42599.0
2020-03-04 15:40:00,35.93,35.93,35.69,35.76,50060.0,30.2104,30.2104,30.0086,30.0674,50060.0
2020-03-04 15:50:00,35.76,35.97,35.75,35.97,142515.0,30.0674,30.244,30.059,30.244,142515.0
2020-03-05 09:30:00,35.2,35.35,34.73,34.82,55330.0,29.5966,29.7227,29.2014,29.2771,55330.0
2020-03-05 09:40:00,34.75,34.8,34.53,34.55,28886.0,29.2182,29.2603,29.0332,29.0501,28886.0
2020-03-05 09:50:00,34.58,34.58,34.27,34.3,15348.0,29.0753,29.0753,28.8146,28.8399,15348.0
2020-03-05 10:00:00,34.32,34.37,34.0,34.11,32028.0,28.8567,28.8987,28.5876,28.6801,32028.0
2020-03-05 10:10:00,34.09,34.38,34.03,34.38,34371.0,28.6633,28.9071,28.6128,28.9071,34371.0
2020-03-05 10:20:00,34.36,34.4,34.2,34.2,30370.0,28.8903,28.9239,28.7558,28.7558,30370.0
2020-03-05 10:30:00,34.2,34.22,34.04,34.06,26516.0,28.7558,28.7726,28.6212,28.6381,26516.0
2020-03-05 10:40:00,34.05,34.09,33.88,33.91,86569.0,28.6297,28.6633,28.4867,28.5119,86569.0
2020-03-05 10:50:00,33.89,34.04,33.87,33.89,38224.0,28.4951,28.6212,28.4783,28.4951,38224.0
2020-03-05 11:00:00,33.89,33.89,33.62,33.79,45277.0,28.4951,28.4951,28.2681,28.411,45277.0
2020-03-05 11:10:00,33.81,34.32,33.81,34.19,65945.0,28.4279,28.8567,28.4279,28.7474,65945.0
2020-03-05 11:20:00,34.21,34.25,34.1,34.21,19749.0,28.7642,28.7978,28.6717,28.7642,19749.0
2020-03-05 11:30:00,34.22,34.32,34.13,34.27,67603.0,28.7726,28.8567,28.6969,28.8146,67603.0
2020-03-05 11:40:00,34.27,34.28,34.06,34.14,40984.0,28.8146,28.823,28.6381,28.7053,40984.0
2020-03-05 11:50:00,34.15,34.21,34.07,34.19,20728.0,28.7137,28.7642,28.6465,28.7474,20728.0
2020-03-05 12:00:00,34.21,34.26,34.1,34.12,21710.0,28.7642,28.8062,28.6717,28.6885,21710.0
2020-03-05 12:10:00,34.12,34.2,33.95,34.0,20858.0,28.6885,28.7558,28.5456,28.5876,20858.0
2020-03-05 12:20:00,34.0,34.0,33.78,33.81,15079.0,28.5876,28.5876,28.4026,28.4279,15079.0
2020-03-05 12:30:00,33.81,33.84,33.67,33.69,9947.0,28.4279,28.4531,28.3101,28.327,9947.0
2020-03-05 12:40:00,33.66,33.68,33.5,33.67,21038.0,28.3017,28.3186,28.1672,28.3101,21038.0
2020-03-05 12:50:00,33.67,33.68,33.5,33.56,34966.0,28.3101,28.3186,28.1672,28.2177,34966.0
2020-03-05 13:00:00,33.53,33.6,33.39,33.39,29161.0,28.1924,28.2513,28.0747,28.0747,29161.0
2020-03-05 13:10:00,33.4,33.52,33.37,33.4,29469.0,28.0831,28.184,28.0579,28.0831,29469.0
2020-03-05 13:20:00,33.4,33.47,33.39,33.42,15620.0,28.0831,28.142,28.0747,28.0999,15620.0
2020-03-05 13:30:00,33.4,33.71,33.36,33.57,52314.0,28.0831,28.3438,28.0495,28.2261,52314.0
2020-03-05 13:40:00,33.56,33.58,33.41,33.57,23758.0,28.2177,28.2345,28.0915,28.2261,23758.0
2020-03-05 13:50:00,33.57,33.63,33.4,33.56,24893.0,28.2261,28.2765,28.0831,28.2177,24893.0
2020-03-05 14:00:00,33.54,33.63,33.4,33.56,57876.0,28.2008,28.2765,28.0831,28.2177,57876.0
2020-03-05 14:10:00,33.58,33.83,33.58,33.71,21022.0,28.2345,28.4447,28.2345,28.3438,21022.0
2020-03-05 14:20:00,33.73,33.77,33.64,33.72,29804.0,28.3606,28.3942,28.2849,28.3522,29804.0
2020-03-05 14:30:00,33.73,33.89,33.67,33.86,24324.0,28.3606,28.4951,28.3101,28.4699,24324.0
2020-03-05 14:40:00,33.83,33.95,33.82,33.94,39145.0,28.4447,28.5456,28.4363,28.5372,39145.0
2020-03-05 14:50:00,33.92,33.95,33.83,33.87,57535.0,28.5203,28.5456,28.4447,28.4783,57535.0
2020-03-05 15:00:00,33.87,33.94,33.8,33.89,43378.0,28.4783,28.5372,28.4194,28.4951,43378.0
2020-03-05 15:10:00,33.9,33.92,33.74,33.83,49812.0,28.5035,28.5203,28.369,28.4447,49812.0
2020-03-05 15:20:00,33.85,34.04,33.79,33.98,69906.0,28.4615,28.6212,28.411,28.5708,69906.0
2020-03-05 15:30:00,33.98,34.18,33.96,34.09,88337.0,28.5708,28.739,28.554,28.6633,88337.0
2020-03-05 15:40:00,34.1,34.15,33.99,34.09,118147.0,28.6717,28.7137,28.5792,28.6633,118147.0
2020-03-05 15:50:00,34.09,34.22,34.05,34.18,188034.0,28.6633,28.7726,28.6297,28.739,188034.0
2020-03-06 09:30:00,33.16,33.3,32.7,33.17,62689.0,27.8813,27.999,27.4946,27.8897,62689.0
2020-03-06 09:40:00,33.14,33.6,32.97,33.27,43498.0,27.8645,28.2513,27.7216,27.9738,43498.0
2020-03-06 09:50:00,33.25,34.0,33.24,33.96,59223.0,27.957,28.5876,27.9486,28.554,59223.0
2020-03-06 10:00:00,33.93,34.3,33.93,34.23,46303.0,28.5288,28.8399,28.5288,28.781,46303.0
2020-03-06 10:10:00,34.17,34.69,34.14,34.53,27893.0,28.7305,29.1678,28.7053,29.0332,27893.0
2020-03-06 10:20:00,34.53,34.81,34.42,34.79,25482.0,29.0332,29.2687,28.9408,29.2519,25482.0
2020-03-06 10:30:00,34.79,34.88,34.53,34.83,34186.0,29.2519,29.3275,29.0332,29.2855,34186.0
2020-03-06 10:40:00,34.83,34.96,34.81,34.91,26139.0,29.2855,29.3948,29.2687,29.3527,26139.0
2020-03-06 10:50:00,34.98,35.08,34.87,35.06,56681.0,29.4116,29.4957,29.3191,29.4789,56681.0
2020-03-06 11:00:00,35.05,35.14,34.79,35.0,56808.0,29.4705,29.5461,29.2519,29.4284,56808.0
2020-03-06 11:10:00,34.98,35.11,34.76,34.8,115184.0,29.4116,29.5209,29.2266,29.2603,115184.0
2020-03-06 11:20:00,34.8,34.8,34.48,34.53,22769.0,29.2603,29.2603,28.9912,29.0332,22769.0
2020-03-06 11:30:00,34.55,34.58,34.39,34.58,27827.0,29.0501,29.0753,28.9155,29.0753,27827.0
2020-03-06 11:40:00,34.61,34.67,34.49,34.55,17268.0,29.1005,29.151,28.9996,29.0501,17268.0
2020-03-06 11:50:00,34.53,34.67,34.53,34.67,17184.0,29.0332,29.151,29.0332,29.151,17184.0
2020-03-06 12:00:00,34.71,34.8,34.58,34.71,42457.0,29.1846,29.2603,29.0753,29.1846,42457.0
2020-03-06 12:10:00,34.7,34.7,34.5,34.57,30820.0,29.1762,29.1762,29.008,29.0669,30820.0
2020-03-06 12:20:00,34.55,34.61,34.47,34.52,19350.0,29.0501,29.1005,28.9828,29.0248,19350.0
2020-03-06 12:30:00,34.51,34.81,34.49,34.73,15522.0,29.0164,29.2687,28.9996,29.2014,15522.0
2020-03-06 12:40:00,34.73,35.01,34.7,34.82,28119.0,29.2014,29.4368,29.1762,29.2771,28119.0
2020-03-06 12:50:00,34.81,34.81,34.68,34.77,28503.0,29.2687,29.2687,29.1594,29.235,28503.0
2020-03-06 13:00:00,34.77,34.94,34.75,34.84,27283.0,29.235,29.378,29.2182,29.2939,27283.0
2020-03-06 13:10:00,34.85,34.95,34.82,34.93,35536.0,29.3023,29.3864,29.2771,29.3696,35536.0
2020-03-06 13:20:00,34.94,35.17,34.94,35.01,73305.0,29.378,29.5714,29.378,29.4368,73305.0
2020-03-06 13:30:00,35.02,35.04,34.87,34.97,21350.0,29.4452,29.4621,29.3191,29.4032,21350.0
2020-03-06 13:40:00,34.96,34.98,34.83,34.83,19398.0,29.3948,29.4116,29.2855,29.2855,19398.0
2020-03-06 13:50:00,34.81,34.86,34.73,34.75,18450.0,29.2687,29.3107,29.2014,29.2182,18450.0
2020-03-06 14:00:00,34.77,34.82,34.7,34.77,26730.0,29.235,29.2771,29.1762,29.235,26730.0
2020-03-06 14:10:00,34.77,34.86,34.76,34.8,21475.0,29.235,29.3107,29.2266,29.2603,21475.0
2020-03-06 14:20:00,34.79,34.82,34.73,34.77,24132.0,29.2519,29.2771,29.2014,29.235,24132.0
2020-03-06 14:30:00,34.76,34.8,34.54,34.57,28687.0,29.2266,29.2603,29.0416,29.0669,28687.0
2020-03-06 14:40:00,34.57,34.58,34.49,34.5,53790.0,29.0669,29.0753,28.9996,29.008,53790.0
2020-03-06 14:50:00,34.49,34.5,34.44,34.46,33490.0,28.9996,29.008,28.9576,28.9744,33490.0
2020-03-06 15:00:00,34.46,34.62,34.46,34.62,32965.0,28.9744,29.1089,28.9744,29.1089,32965.0
2020-03-06 15:10:00,34.62,34.8,34.56,34.8,30330.0,29.1089,29.2603,29.0585,29.2603,30330.0
2020-03-06 15:20:00,34.79,35.04,34.55,34.57,113725.0,29.2519,29.4621,29.0501,29.0669,113725.0
2020-03-06 15:30:00,34.53,34.73,34.44,34.61,57284.0,29.0332,29.2014,28.9576,29.1005,57284.0
2020-03-06 15:40:00,34.62,34.84,34.59,34.81,71758.0,29.1089,29.2939,29.0837,29.2687,71758.0
2020-03-06 15:50:00,34.81,35.09,34.81,34.99,148532.0,29.2687,29.5041,29.2687,29.42,148532.0
2020-03-09 09:30:00,32.61,33.15,32.46,32.72,31726.0,27.4189,27.8729,27.2928,27.5114,31726.0
2020-03-09 09:40:00,32.18,32.9,32.18,32.53,4955.0,27.0573,27.6627,27.0573,27.3516,4955.0
2020-03-09 09:50:00,32.61,33.1,32.14,32.93,77805.0,27.4189,27.8309,27.0237,27.6879,77805.0
2020-03-09 10:00:00,32.91,33.06,32.7,32.88,101365.0,27.6711,27.7972,27.4946,27.6459,101365.0
2020-03-09 10:10:00,32.88,33.1,32.74,32.96,83041.0,27.6459,27.8309,27.5282,27.7132,83041.0
2020-03-09 10:20:00,32.96,33.01,32.34,32.61,245745.0,27.7132,27.7552,27.1919,27.4189,245745.0
2020-03-09 10:30:00,32.64,33.04,32.56,32.98,63845.0,27.4441,27.7804,27.3768,27.73,63845.0
2020-03-09 10:40:00,33.0,33.18,32.94,33.16,61783.0,27.7468,27.8981,27.6963,27.8813,61783.0
2020-03-09 10:50:00,33.17,33.23,32.94,32.94,69218.0,27.8897,27.9402,27.6963,27.6963,69218.0
2020-03-09 11:00:00,32.94,32.96,32.62,32.85,60051.0,27.6963,27.7132,27.4273,27.6207,60051.0
2020-03-09 11:10:00,32.82,33.23,32.82,33.0,37473.0,27.5955,27.9402,27.5955,27.7468,37473.0
2020-03-09 11:20:00,32.99,33.29,32.99,33.28,39313.0,27.7384,27.9906,27.7384,27.9822,39313.0
2020-03-09 11:30:00,33.29,33.66,33.24,33.45,73425.0,27.9906,28.3017,27.9486,28.1252,73425.0
2020-03-09 11:40:00,33.44,33.9,33.44,33.75,60885.0,28.1168,28.5035,28.1168,28.3774,60885.0
2020-03-09 11:50:00,33.75,34.24,33.66,34.12,86288.0,28.3774,28.7894,28.3017,28.6885,86288.0
2020-03-09 12:00:00,34.08,34.1,33.67,34.06,39694.0,28.6549,28.6717,28.3101,28.6381,39694.0
2020-03-09 12:10:00,34.11,34.23,33.79,33.95,92448.0,28.6801,28.781,28.411,28.5456,92448.0
2020-03-09 12:20:00,33.91,34.1,33.84,33.84,105097.0,28.5119,28.6717,28.4531,28.4531,105097.0
2020-03-09 12:30:00,33.82,33.95,33.71,33.95,51119.0,28.4363,28.5456,28.3438,28.5456,51119.0
2020-03-09 12:40:00,33.95,34.01,33.68,33.74,40198.0,28.5456,28.596,28.3186,28.369,40198.0
2020-03-09 12:50:00,33.71,33.85,33.58,33.61,24491.0,28.3438,28.4615,28.2345,28.2597,24491.0
2020-03-09 13:00:00,33.59,33.72,33.52,33.7,29240.0,28.2429,28.3522,28.184,28.3354,29240.0
2020-03-09 13:10:00,33.69,34.0,33.69,33.97,41475.0,28.327,28.5876,28.327,28.5624,41475.0
2020-03-09 13:20:00,33.97,34.0,33.74,33.83,29177.0,28.5624,28.5876,28.369,28.4447,29177.0
2020-03-09 13:30:00,33.85,33.85,33.4,33.4,97636.0,28.4615,28.4615,28.0831,28.0831,97636.0
2020-03-09 13:40:00,33.38,33.61,33.36,33.58,84002.0,28.0663,28.2597,28.0495,28.2345,84002.0
2020-03-09 13:50:00,33.58,33.74,33.49,33.74,66222.0,28.2345,28.369,28.1588,28.369,66222.0
2020-03-09 14:00:00,33.77,33.92,33.61,33.77,79420.0,28.3942,28.5203,28.2597,28.3942,79420.0
2020-03-09 14:10:00,33.77,34.29,33.72,34.29,75217.0,28.3942,28.8314,28.3522,28.8314,75217.0
2020-03-09 14:20:00,34.23,34.39,33.98,34.2,72215.0,28.781,28.9155,28.5708,28.7558,72215.0
2020-03-09 14:30:00,34.18,34.37,34.11,34.11,82824.0,28.739,28.8987,28.6801,28.6801,82824.0
2020-03-09 14:40:00,34.14,34.32,33.98,34.15,58184.0,28.7053,28.8567,28.5708,28.7137,58184.0
2020-03-09 14:50:00,34.17,34.47,34.17,34.34,54928.0,28.7305,28.9828,28.7305,28.8735,54928.0
2020-03-09 15:00:00,34.34,34.53,34.18,34.42,81159.0,28.8735,29.0332,28.739,28.9408,81159.0
2020-03-09 15:10:00,34.43,34.61,34.3,34.51,73044.0,28.9492,29.1005,28.8399,29.0164,73044.0
2020-03-09 15:20:00,34.5,34.88,34.46,34.83,127247.0,29.008,29.3275,28.9744,29.2855,127247.0
2020-03-09 15:30:00,34.82,35.0,34.75,34.86,145867.0,29.2771,29.4284,29.2182,29.3107,145867.0
2020-03-09 15:40:00,34.84,34.97,34.74,34.76,207190.0,29.2939,29.4032,29.2098,29.2266,207190.0
2020-03-09 15:50:00,34.77,34.91,34.39,34.4,494299.0,29.235,29.3527,28.9155,28.9239,494299.0
2020-03-10 09:30:00,38.17,39.14,37.53,37.53,430153.0,32.0938,32.9094,31.5557,31.5557,430153.0
2020-03-10 09:40:00,37.53,37.72,36.4,36.58,339666.0,31.5557,31.7154,30.6056,30.7569,339666.0
2020-03-10 09:50:00,36.7,37.25,36.25,37.18,243226.0,30.8578,31.3202,30.4794,31.2614,243226.0
2020-03-10 10:00:00,37.16,37.23,36.35,36.61,263205.0,31.2446,31.3034,30.5635,30.7821,263205.0
2020-03-10 10:10:00,36.6,37.1,36.52,36.72,291761.0,30.7737,31.1941,30.7065,30.8746,291761.0
2020-03-10 10:20:00,36.7,36.82,36.32,36.56,282350.0,30.8578,30.9587,30.5383,30.7401,282350.0
2020-03-10 10:30:00,36.55,36.94,36.46,36.87,187612.0,30.7317,31.0596,30.656,31.0007,187612.0
2020-03-10 10:40:00,36.88,36.88,35.77,35.95,318526.0,31.0091,31.0091,30.0758,30.2272,318526.0
2020-03-10 10:50:00,35.92,36.05,35.18,35.19,228561.0,30.202,30.3113,29.5798,29.5882,228561.0
2020-03-10 11:00:00,35.19,35.43,34.94,35.25,191476.0,29.5882,29.79,29.378,29.6386,191476.0
2020-03-10 11:10:00,35.22,35.37,34.67,34.81,158565.0,29.6134,29.7395,29.151,29.2687,158565.0
2020-03-10 11:20:00,34.82,34.85,33.75,33.82,187513.0,29.2771,29.3023,28.3774,28.4363,187513.0
2020-03-10 11:30:00,33.84,34.19,33.66,34.15,173730.0,28.4531,28.7474,28.3017,28.7137,173730.0
2020-03-10 11:40:00,34.19,34.75,34.03,34.7,145878.0,28.7474,29.2182,28.6128,29.1762,145878.0
2020-03-10 11:50:00,34.7,34.82,34.2,34.28,147830.0,29.1762,29.2771,28.7558,28.823,147830.0
2020-03-10 12:00:00,34.3,35.04,34.21,34.98,124973.0,28.8399,29.4621,28.7642,29.4116,124973.0
2020-03-10 12:10:00,34.98,35.24,34.9,35.15,91532.0,29.4116,29.6302,29.3443,29.5545,91532.0
2020-03-10 12:20:00,35.15,35.2,34.79,35.17,159938.0,29.5545,29.5966,29.2519,29.5714,159938.0
2020-03-10 12:30:00,35.16,35.36,35.11,35.16,147054.0,29.563,29.7311,29.5209,29.563,147054.0
2020-03-10 12:40:00,35.17,35.21,34.85,35.19,93651.0,29.5714,29.605,29.3023,29.5882,93651.0
2020-03-10 12:50:00,35.2,35.21,34.37,34.43,89546.0,29.5966,29.605,28.8987,28.9492,89546.0
2020-03-10 13:00:00,34.43,34.88,34.29,34.85,107720.0,28.9492,29.3275,28.8314,29.3023,107720.0
2020-03-10 13:10:00,34.86,34.89,34.71,34.84,43178.0,29.3107,29.3359,29.1846,29.2939,43178.0
2020-03-10 13:20:00,34.84,34.93,34.58,34.72,59398.0,29.2939,29.3696,29.0753,29.193,59398.0
2020-03-10 13:30:00,34.73,34.84,34.47,34.48,65264.0,29.2014,29.2939,28.9828,28.9912,65264.0
2020-03-10 13:40:00,34.52,34.63,34.02,34.08,112221.0,29.0248,29.1173,28.6044,28.6549,112221.0
2020-03-10 13:50:00,34.08,34.38,34.04,34.34,101405.0,28.6549,28.9071,28.6212,28.8735,101405.0
2020-03-10 14:00:00,34.34,34.85,34.24,34.82,73814.0,28.8735,29.3023,28.7894,29.2771,73814.0
2020-03-10 14:10:00,34.85,35.01,34.74,34.95,85084.0,29.3023,29.4368,29.2098,29.3864,85084.0
2020-03-10 14:20:00,34.95,35.2,34.81,35.18,78614.0,29.3864,29.5966,29.2687,29.5798,78614.0
2020-03-10 14:30:00,35.2,35.39,34.99,35.36,78174.0,29.5966,29.7563,29.42,29.7311,78174.0
2020-03-10 14:40:00,35.37,35.73,35.37,35.71,93527.0,29.7395,30.0422,29.7395,30.0254,93527.0
2020-03-10 14:50:00,35.73,35.77,35.51,35.62,86857.0,30.0422,30.0758,29.8572,29.9497,86857.0
2020-03-10 15:00:00,35.64,35.93,35.56,35.7,82762.0,29.9665,30.2104,29.8993,30.017,82762.0
2020-03-10 15:10:00,35.72,35.93,35.69,35.91,66456.0,30.0338,30.2104,30.0086,30.1936,66456.0
2020-03-10 15:20:00,35.9,35.92,35.52,35.69,89802.0,30.1852,30.202,29.8656,30.0086,89802.0
2020-03-10 15:30:00,35.69,35.72,35.29,35.49,136793.0,30.0086,30.0338,29.6723,29.8404,136793.0
2020-03-10 15:40:00,35.48,35.77,35.37,35.65,206679.0,29.832,30.0758,29.7395,29.9749,206679.0
2020-03-10 15:50:00,35.64,35.97,35.46,35.9,333364.0,29.9665,30.244,29.8152,30.1852,333364.0
2020-03-11 09:30:00,34.93,35.24,34.2,34.2,73876.0,29.3696,29.6302,28.7558,28.7558,73876.0
2020-03-11 09:40:00,34.18,34.49,33.84,33.85,59184.0,28.739,28.9996,28.4531,28.4615,59184.0
2020-03-11 09:50:00,33.81,33.83,32.97,33.04,132538.0,28.4279,28.4447,27.7216,27.7804,132538.0
2020-03-11 10:00:00,33.04,33.04,32.16,32.69,154372.0,27.7804,27.7804,27.0405,27.4861,154372.0
2020-03-11 10:10:00,32.68,32.68,32.22,32.32,82177.0,27.4777,27.4777,27.091,27.175,82177.0
2020-03-11 10:20:00,32.33,32.5,31.91,32.1,98802.0,27.1835,27.3264,26.8303,26.9901,98802.0
2020-03-11 10:30:00,32.08,32.59,31.99,32.46,77418.0,26.9733,27.4021,26.8976,27.2928,77418.0
2020-03-11 10:40:00,32.44,32.66,32.35,32.43,57507.0,27.2759,27.4609,27.2003,27.2675,57507.0
2020-03-11 10:50:00,32.45,32.65,32.1,32.21,49782.0,27.2844,27.4525,26.9901,27.0826,49782.0
2020-03-11 11:00:00,32.22,32.23,31.88,31.88,61637.0,27.091,27.0994,26.8051,26.8051,61637.0
2020-03-11 11:10:00,31.88,31.89,31.43,31.44,62333.0,26.8051,26.8135,26.4267,26.4351,62333.0
2020-03-11 11:20:00,31.44,31.44,31.25,31.32,58635.0,26.4351,26.4351,26.2754,26.3342,58635.0
2020-03-11 11:30:00,31.33,31.44,31.11,31.29,66359.0,26.3426,26.4351,26.1577,26.309,66359.0
2020-03-11 11:40:00,31.29,31.37,31.01,31.29,61598.0,26.309,26.3763,26.0736,26.309,61598.0
2020-03-11 11:50:00,31.3,31.4,31.13,31.32,68764.0,26.3174,26.4015,26.1745,26.3342,68764.0
2020-03-11 12:00:00,31.31,31.42,31.13,31.23,42331.0,26.3258,26.4183,26.1745,26.2586,42331.0
2020-03-11 12:10:00,31.24,31.27,30.8,31.2,67367.0,26.267,26.2922,25.897,26.2333,67367.0
2020-03-11 12:20:00,31.2,31.26,30.96,31.21,44901.0,26.2333,26.2838,26.0315,26.2417,44901.0
2020-03-11 12:30:00,31.21,31.25,30.97,30.98,64783.0,26.2417,26.2754,26.0399,26.0484,64783.0
2020-03-11 12:40:00,30.98,31.01,30.84,30.94,83273.0,26.0484,26.0736,25.9306,26.0147,83273.0
2020-03-11 12:50:00,30.94,31.03,30.75,30.79,40331.0,26.0147,26.0904,25.855,25.8886,40331.0
2020-03-11 13:00:00,30.78,30.79,30.56,30.65,66454.0,25.8802,25.8886,25.6952,25.7709,66454.0
2020-03-11 13:10:00,30.66,30.82,30.66,30.71,60630.0,25.7793,25.9138,25.7793,25.8213,60630.0
2020-03-11 13:20:00,30.71,30.96,30.71,30.96,29688.0,25.8213,26.0315,25.8213,26.0315,29688.0
2020-03-11 13:30:00,30.97,30.98,30.87,30.9,36213.0,26.0399,26.0484,25.9559,25.9811,36213.0
2020-03-11 13:40:00,30.9,31.3,30.88,31.25,46712.0,25.9811,26.3174,25.9643,26.2754,46712.0
2020-03-11 13:50:00,31.25,31.26,31.01,31.01,29896.0,26.2754,26.2838,26.0736,26.0736,29896.0
2020-03-11 14:00:00,31.01,31.04,30.88,31.04,57648.0,26.0736,26.0988,25.9643,26.0988,57648.0
2020-03-11 14:10:00,31.04,31.44,31.03,31.32,81819.0,26.0988,26.4351,26.0904,26.3342,81819.0
2020-03-11 14:20:00,31.32,31.46,31.12,31.36,62155.0,26.3342,26.4519,26.1661,26.3679,62155.0
2020-03-11 14:30:00,31.37,31.38,31.07,31.17,58582.0,26.3763,26.3847,26.124,26.2081,58582.0
2020-03-11 14:40:00,31.17,31.25,31.05,31.05,53320.0,26.2081,26.2754,26.1072,26.1072,53320.0
2020-03-11 14:50:00,31.05,31.21,30.95,31.19,65327.0,26.1072,26.2417,26.0231,26.2249,65327.0
2020-03-11 15:00:00,31.19,31.33,31.13,31.32,83963.0,26.2249,26.3426,26.1745,26.3342,83963.0
2020-03-11 15:10:00,31.32,31.4,31.23,31.24,76890.0,26.3342,26.4015,26.2586,26.267,76890.0
2020-03-11 15:20:00,31.23,31.35,31.17,31.29,95588.0,26.2586,26.3595,26.2081,26.309,95588.0
2020-03-11 15:30:00,31.28,31.52,31.28,31.43,128488.0,26.3006,26.5024,26.3006,26.4267,128488.0
2020-03-11 15:40:00,31.41,31.41,30.9,30.91,143479.0,26.4099,26.4099,25.9811,25.9895,143479.0
2020-03-11 15:50:00,30.91,30.91,30.44,30.55,504463.0,25.9895,25.9895,25.5943,25.6868,504463.0
2020-03-12 09:30:00,28.95,29.12,28.07,28.07,104600.0,24.3415,24.4844,23.6016,23.6016,104600.0
2020-03-12 09:40:00,28.07,28.07,28.07,28.07,0.0,23.6016,23.6016,23.6016,23.6016,0.0
2020-03-12 09:50:00,27.93,28.14,27.57,28.14,76478.0,23.4839,23.6605,23.1812,23.6605,76478.0
2020-03-12 10:00:00,28.18,29.02,28.14,28.19,148871.0,23.6941,24.4004,23.6605,23.7025,148871.0
2020-03-12 10:10:00,28.16,28.21,26.65,26.87,176700.0,23.6773,23.7193,22.4076,22.5926,176700.0
2020-03-12 10:20:00,26.89,27.01,26.29,26.53,91150.0,22.6094,22.7103,22.1049,22.3067,91150.0
2020-03-12 10:30:00,26.56,26.61,26.19,26.44,115864.0,22.332,22.374,22.0209,22.2311,115864.0
2020-03-12 10:40:00,26.45,26.73,26.24,26.67,82773.0,22.2395,22.4749,22.0629,22.4245,82773.0
2020-03-12 10:50:00,26.64,26.82,26.58,26.73,78328.0,22.3992,22.5506,22.3488,22.4749,78328.0
2020-03-12 11:00:00,26.66,27.18,26.62,26.63,69376.0,22.416,22.8533,22.3824,22.3908,69376.0
2020-03-12 11:10:00,26.64,26.73,26.49,26.71,47386.0,22.3992,22.4749,22.2731,22.4581,47386.0
2020-03-12 11:20:00,26.73,26.98,26.72,26.93,54195.0,22.4749,22.6851,22.4665,22.6431,54195.0
2020-03-12 11:30:00,26.95,27.07,26.74,26.75,56831.0,22.6599,22.7608,22.4833,22.4917,56831.0
2020-03-12 11:40:00,26.75,26.78,26.64,26.69,35244.0,22.4917,22.5169,22.3992,22.4413,35244.0
2020-03-12 11:50:00,26.7,26.77,26.48,26.54,60734.0,22.4497,22.5085,22.2647,22.3152,60734.0
2020-03-12 12:00:00,26.54,26.89,26.5,26.82,68757.0,22.3152,22.6094,22.2815,22.5506,68757.0
2020-03-12 12:10:00,26.82,26.82,26.5,26.51,35157.0,22.5506,22.5506,22.2815,22.2899,35157.0
2020-03-12 12:20:00,26.5,26.5,26.13,26.14,65394.0,22.2815,22.2815,21.9704,21.9788,65394.0
2020-03-12 12:30:00,26.12,26.12,25.95,26.07,44409.0,21.962,21.962,21.8191,21.92,44409.0
2020-03-12 12:40:00,26.07,26.1,25.78,25.78,29059.0,21.92,21.9452,21.6761,21.6761,29059.0
2020-03-12 12:50:00,25.78,26.62,25.77,26.58,47423.0,21.6761,22.3824,21.6677,22.3488,47423.0
2020-03-12 13:00:00,26.55,27.35,26.45,27.35,39060.0,22.3236,22.9962,22.2395,22.9962,39060.0
2020-03-12 13:10:00,27.35,27.38,26.56,26.58,30219.0,22.9962,23.0214,22.332,22.3488,30219.0
2020-03-12 13:20:00,26.55,26.55,26.28,26.38,23238.0,22.3236,22.3236,22.0965,22.1806,23238.0
2020-03-12 13:30:00,26.37,26.43,26.0,26.03,26775.0,22.1722,22.2227,21.8611,21.8863,26775.0
2020-03-12 13:40:00,26.01,26.14,25.93,26.14,24235.0,21.8695,21.9788,21.8023,21.9788,24235.0
2020-03-12 13:50:00,26.12,26.43,26.06,26.4,47165.0,21.962,22.2227,21.9116,22.1974,47165.0
2020-03-12 14:00:00,26.42,26.81,26.42,26.79,31903.0,22.2143,22.5422,22.2143,22.5254,31903.0
2020-03-12 14:10:00,26.8,26.84,26.69,26.75,25735.0,22.5338,22.5674,22.4413,22.4917,25735.0
2020-03-12 14:20:00,26.78,26.82,26.61,26.71,25449.0,22.5169,22.5506,22.374,22.4581,25449.0
2020-03-12 14:30:00,26.7,26.8,26.68,26.78,43967.0,22.4497,22.5338,22.4329,22.5169,43967.0
2020-03-12 14:40:00,26.79,26.86,26.74,26.84,40205.0,22.5254,22.5842,22.4833,22.5674,40205.0
2020-03-12 14:50:00,26.85,26.94,26.75,26.78,38141.0,22.5758,22.6515,22.4917,22.5169,38141.0
2020-03-12 15:00:00,26.76,26.8,26.65,26.67,36419.0,22.5001,22.5338,22.4076,22.4245,36419.0
2020-03-12 15:10:00,26.66,26.7,26.49,26.69,61210.0,22.416,22.4497,22.2731,22.4413,61210.0
2020-03-12 15:20:00,26.68,26.77,26.53,26.53,95564.0,22.4329,22.5085,22.3067,22.3067,95564.0
2020-03-12 15:30:00,26.51,26.51,26.08,26.14,122754.0,22.2899,22.2899,21.9284,21.9788,122754.0
2020-03-12 15:40:00,26.14,26.45,26.14,26.4,185482.0,21.9788,22.2395,21.9788,22.1974,185482.0
2020-03-12 15:50:00,26.41,27.14,26.4,27.0,452176.0,22.2058,22.8196,22.1974,22.7019,452176.0
2020-03-13 09:30:00,28.32,28.76,27.4,27.43,66603.0,23.8118,24.1818,23.0383,23.0635,66603.0
2020-03-13 09:40:00,27.42,27.53,26.5,26.53,48210.0,23.0551,23.1476,22.2815,22.3067,48210.0
2020-03-13 09:50:00,26.52,26.52,25.91,26.06,188133.0,22.2983,22.2983,21.7854,21.9116,188133.0
2020-03-13 10:00:00,26.05,26.11,25.44,25.71,139103.0,21.9032,21.9536,21.3903,21.6173,139103.0
2020-03-13 10:10:00,25.73,26.34,25.54,26.3,140076.0,21.6341,22.147,21.4743,22.1134,140076.0
2020-03-13 10:20:00,26.34,26.88,26.3,26.4,99161.0,22.147,22.601,22.1134,22.1974,99161.0
2020-03-13 10:30:00,26.4,26.65,26.37,26.5,84270.0,22.1974,22.4076,22.1722,22.2815,84270.0
2020-03-13 10:40:00,26.5,26.53,26.39,26.4,104941.0,22.2815,22.3067,22.189,22.1974,104941.0
2020-03-13 10:50:00,26.4,26.66,26.17,26.17,56509.0,22.1974,22.416,22.0041,22.0041,56509.0
2020-03-13 11:00:00,26.18,26.25,25.97,26.07,52261.0,22.0125,22.0713,21.8359,21.92,52261.0
2020-03-13 11:10:00,26.04,26.06,25.67,25.77,70820.0,21.8947,21.9116,21.5836,21.6677,70820.0
2020-03-13 11:20:00,25.78,25.8,25.39,25.41,56594.0,21.6761,21.693,21.3482,21.365,56594.0
2020-03-13 11:30:00,25.41,25.48,24.85,24.9,88733.0,21.365,21.4239,20.8942,20.9362,88733.0
2020-03-13 11:40:00,24.9,24.9,24.59,24.77,71196.0,20.9362,20.9362,20.6756,20.8269,71196.0
2020-03-13 11:50:00,24.75,25.01,24.74,24.8,68302.0,20.8101,21.0287,20.8017,20.8521,68302.0
2020-03-13 12:00:00,24.78,25.04,24.76,25.02,99787.0,20.8353,21.0539,20.8185,21.0371,99787.0
2020-03-13 12:10:00,24.99,25.01,24.78,24.97,58472.0,21.0119,21.0287,20.8353,20.9951,58472.0
2020-03-13 12:20:00,24.95,25.06,24.84,25.01,107618.0,20.9783,21.0708,20.8858,21.0287,107618.0
2020-03-13 12:30:00,25.0,25.31,24.94,25.29,110179.0,21.0203,21.281,20.9699,21.2641,110179.0
2020-03-13 12:40:00,25.34,25.44,25.09,25.09,39202.0,21.3062,21.3903,21.096,21.096,39202.0
2020-03-13 12:50:00,25.07,25.11,24.8,24.83,60590.0,21.0792,21.1128,20.8521,20.8774,60590.0
2020-03-13 13:00:00,24.82,25.1,24.79,24.95,52931.0,20.869,21.1044,20.8437,20.9783,52931.0
2020-03-13 13:10:00,24.94,25.05,24.91,24.95,59779.0,20.9699,21.0623,20.9446,20.9783,59779.0
2020-03-13 13:20:00,24.94,25.1,24.91,25.05,46055.0,20.9699,21.1044,20.9446,21.0623,46055.0
2020-03-13 13:30:00,25.04,25.04,24.86,24.89,62561.0,21.0539,21.0539,20.9026,20.9278,62561.0
2020-03-13 13:40:00,24.89,25.02,24.89,24.95,39950.0,20.9278,21.0371,20.9278,20.9783,39950.0
2020-03-13 13:50:00,24.95,24.97,24.87,24.94,43141.0,20.9783,20.9951,20.911,20.9699,43141.0
2020-03-13 14:00:00,24.94,24.96,24.78,24.84,161792.0,20.9699,20.9867,20.8353,20.8858,161792.0
2020-03-13 14:10:00,24.86,25.18,24.84,25.18,59521.0,20.9026,21.1716,20.8858,21.1716,59521.0
2020-03-13 14:20:00,25.18,25.3,25.17,25.29,37348.0,21.1716,21.2725,21.1632,21.2641,37348.0
2020-03-13 14:30:00,25.27,25.36,25.2,25.21,51938.0,21.2473,21.323,21.1885,21.1969,51938.0
2020-03-13 14:40:00,25.21,25.21,24.99,25.07,128541.0,21.1969,21.1969,21.0119,21.0792,128541.0
2020-03-13 14:50:00,25.09,25.12,24.99,24.99,67939.0,21.096,21.1212,21.0119,21.0119,67939.0
2020-03-13 15:00:00,24.99,25.86,24.99,25.57,181862.0,21.0119,21.7434,21.0119,21.4996,181862.0
2020-03-13 15:10:00,25.58,25.81,25.37,25.76,86300.0,21.508,21.7014,21.3314,21.6593,86300.0
2020-03-13 15:20:00,25.76,25.92,25.74,25.89,57708.0,21.6593,21.7938,21.6425,21.7686,57708.0
2020-03-13 15:30:00,25.89,25.94,25.72,25.89,68014.0,21.7686,21.8107,21.6257,21.7686,68014.0
2020-03-13 15:40:00,25.89,26.16,25.82,26.09,107385.0,21.7686,21.9956,21.7098,21.9368,107385.0
2020-03-13 15:50:00,26.09,27.1,26.08,26.92,308585.0,21.9368,22.786,21.9284,22.6347,308585.0
2020-03-16 09:30:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 09:40:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 09:50:00,24.75,24.75,24.75,24.75,0.0,20.8101,20.8101,20.8101,20.8101,0.0
2020-03-16 10:00:00,23.5,23.51,22.87,22.87,91803.0,19.7591,19.7675,19.2294,19.2294,91803.0
2020-03-16 10:10:00,22.93,23.09,22.59,22.63,74232.0,19.2798,19.4144,18.9939,19.0276,74232.0
2020-03-16 10:20:00,22.62,22.64,20.7,21.01,149150.0,19.0192,19.036,17.4048,17.6655,149150.0
2020-03-16 10:30:00,21.01,21.45,20.77,20.86,116683.0,17.6655,18.0354,17.4637,17.5393,116683.0
2020-03-16 10:40:00,20.89,21.11,20.6,21.0,72326.0,17.5646,17.7495,17.3207,17.6571,72326.0
2020-03-16 10:50:00,20.98,21.13,20.71,20.75,66206.0,17.6402,17.7664,17.4132,17.4469,66206.0
2020-03-16 11:00:00,20.71,20.71,20.51,20.64,51699.0,17.4132,17.4132,17.2451,17.3544,51699.0
2020-03-16 11:10:00,20.6,21.04,20.57,20.92,57165.0,17.3207,17.6907,17.2955,17.5898,57165.0
2020-03-16 11:20:00,20.92,21.72,20.89,21.68,64981.0,17.5898,18.2624,17.5646,18.2288,64981.0
2020-03-16 11:30:00,21.68,21.7,21.42,21.68,77973.0,18.2288,18.2456,18.0102,18.2288,77973.0
2020-03-16 11:40:00,21.61,21.68,21.32,21.47,52716.0,18.1699,18.2288,17.9261,18.0522,52716.0
2020-03-16 11:50:00,21.44,21.79,21.42,21.79,102924.0,18.027,18.3213,18.0102,18.3213,102924.0
2020-03-16 12:00:00,21.75,21.76,21.38,21.39,58688.0,18.2877,18.2961,17.9766,17.985,58688.0
2020-03-16 12:10:00,21.38,21.59,21.33,21.53,60964.0,17.9766,18.1531,17.9345,18.1027,60964.0
2020-03-16 12:20:00,21.53,21.85,21.53,21.72,53928.0,18.1027,18.3717,18.1027,18.2624,53928.0
2020-03-16 12:30:00,21.71,22.0,21.71,22.0,70808.0,18.254,18.4979,18.254,18.4979,70808.0
2020-03-16 12:40:00,21.98,22.07,21.86,21.88,39026.0,18.481,18.5567,18.3802,18.397,39026.0
2020-03-16 12:50:00,21.88,21.88,21.21,21.23,42951.0,18.397,18.397,17.8336,17.8504,42951.0
2020-03-16 13:00:00,21.25,21.31,21.11,21.19,45631.0,17.8673,17.9177,17.7495,17.8168,45631.0
2020-03-16 13:10:00,21.21,21.46,21.19,21.2,43408.0,17.8336,18.0438,17.8168,17.8252,43408.0
2020-03-16 13:20:00,21.2,21.38,21.19,21.37,38494.0,17.8252,17.9766,17.8168,17.9682,38494.0
2020-03-16 13:30:00,21.37,21.38,21.3,21.3,48788.0,17.9682,17.9766,17.9093,17.9093,48788.0
2020-03-16 13:40:00,21.3,21.4,21.28,21.38,39041.0,17.9093,17.9934,17.8925,17.9766,39041.0
2020-03-16 13:50:00,21.39,21.58,21.39,21.57,36641.0,17.985,18.1447,17.985,18.1363,36641.0
2020-03-16 14:00:00,21.57,21.59,21.36,21.36,50949.0,18.1363,18.1531,17.9597,17.9597,50949.0
2020-03-16 14:10:00,21.36,21.4,21.17,21.18,62913.0,17.9597,17.9934,17.8,17.8084,62913.0
2020-03-16 14:20:00,21.18,21.18,20.91,21.01,50671.0,17.8084,17.8084,17.5814,17.6655,50671.0
2020-03-16 14:30:00,21.01,21.9,21.0,21.89,61248.0,17.6655,18.4138,17.6571,18.4054,61248.0
2020-03-16 14:40:00,21.88,21.94,21.71,21.75,57997.0,18.397,18.4474,18.254,18.2877,57997.0
2020-03-16 14:50:00,21.75,22.12,21.72,22.05,48821.0,18.2877,18.5988,18.2624,18.5399,48821.0
2020-03-16 15:00:00,22.05,22.31,22.02,22.3,62934.0,18.5399,18.7585,18.5147,18.7501,62934.0
2020-03-16 15:10:00,22.32,22.33,21.94,21.96,67183.0,18.7669,18.7753,18.4474,18.4642,67183.0
2020-03-16 15:20:00,21.96,22.12,21.86,22.05,76192.0,18.4642,18.5988,18.3802,18.5399,76192.0
2020-03-16 15:30:00,22.05,22.06,21.62,21.64,100342.0,18.5399,18.5483,18.1784,18.1952,100342.0
2020-03-16 15:40:00,21.63,21.66,21.41,21.6,153891.0,18.1868,18.212,18.0018,18.1615,153891.0
2020-03-16 15:50:00,21.62,21.66,21.19,21.19,308935.0,18.1784,18.212,17.8168,17.8168,308935.0
2020-03-17 09:30:00,21.57,21.9,19.27,19.46,77166.0,18.1363,18.4138,16.2024,16.3622,77166.0
2020-03-17 09:40:00,19.4,19.4,18.61,18.7,90747.0,16.3118,16.3118,15.6475,15.7232,90747.0
2020-03-17 09:50:00,18.66,18.67,18.01,18.32,181782.0,15.6896,15.698,15.143,15.4037,181782.0
2020-03-17 10:00:00,18.28,18.94,18.22,18.74,53632.0,15.37,15.925,15.3196,15.7568,53632.0
2020-03-17 10:10:00,18.69,18.87,18.61,18.8,50832.0,15.7148,15.8661,15.6475,15.8073,50832.0
2020-03-17 10:20:00,18.81,19.02,18.68,18.97,41499.0,15.8157,15.9922,15.7064,15.9502,41499.0
2020-03-17 10:30:00,18.98,19.15,18.64,18.64,47368.0,15.9586,16.1016,15.6727,15.6727,47368.0
2020-03-17 10:40:00,18.65,19.0,18.57,18.85,78179.0,15.6811,15.9754,15.6139,15.8493,78179.0
2020-03-17 10:50:00,18.79,18.8,18.27,18.41,52806.0,15.7989,15.8073,15.3616,15.4793,52806.0
2020-03-17 11:00:00,18.41,18.42,18.26,18.4,56426.0,15.4793,15.4878,15.3532,15.4709,56426.0
2020-03-17 11:10:00,18.39,19.19,18.38,19.18,58138.0,15.4625,16.1352,15.4541,16.1268,58138.0
2020-03-17 11:20:00,19.2,19.7,19.17,19.64,79950.0,16.1436,16.564,16.1184,16.5135,79950.0
2020-03-17 11:30:00,19.63,21.11,19.62,20.82,126076.0,16.5051,17.7495,16.4967,17.5057,126076.0
2020-03-17 11:40:00,20.82,21.08,20.69,21.04,80101.0,17.5057,17.7243,17.3964,17.6907,80101.0
2020-03-17 11:50:00,21.06,21.45,21.04,21.36,79400.0,17.7075,18.0354,17.6907,17.9597,79400.0
2020-03-17 12:00:00,21.42,21.86,21.38,21.69,58927.0,18.0102,18.3802,17.9766,18.2372,58927.0
2020-03-17 12:10:00,21.69,21.72,21.22,21.29,65672.0,18.2372,18.2624,17.842,17.9009,65672.0
2020-03-17 12:20:00,21.29,21.3,20.97,21.01,65590.0,17.9009,17.9093,17.6318,17.6655,65590.0
2020-03-17 12:30:00,21.0,21.13,20.83,20.89,72099.0,17.6571,17.7664,17.5141,17.5646,72099.0
2020-03-17 12:40:00,20.89,20.91,20.51,20.51,43604.0,17.5646,17.5814,17.2451,17.2451,43604.0
2020-03-17 12:50:00,20.5,20.5,19.93,19.98,43842.0,17.2366,17.2366,16.7574,16.7994,43842.0
2020-03-17 13:00:00,19.99,20.15,19.71,19.74,51303.0,16.8078,16.9424,16.5724,16.5976,51303.0
2020-03-17 13:10:00,19.73,19.74,19.12,19.14,55869.0,16.5892,16.5976,16.0763,16.0931,55869.0
2020-03-17 13:20:00,19.12,19.36,19.09,19.34,49270.0,16.0763,16.2781,16.0511,16.2613,49270.0
2020-03-17 13:30:00,19.33,19.33,19.18,19.28,41070.0,16.2529,16.2529,16.1268,16.2109,41070.0
2020-03-17 13:40:00,19.25,19.9,19.23,19.54,75223.0,16.1856,16.7322,16.1688,16.4295,75223.0
2020-03-17 13:50:00,19.55,19.88,19.26,19.27,40135.0,16.4379,16.7153,16.194,16.2024,40135.0
2020-03-17 14:00:00,19.28,19.66,19.23,19.6,42760.0,16.2109,16.5304,16.1688,16.4799,42760.0
2020-03-17 14:10:00,19.61,19.61,19.46,19.54,43242.0,16.4883,16.4883,16.3622,16.4295,43242.0
2020-03-17 14:20:00,19.52,19.66,19.45,19.65,47068.0,16.4127,16.5304,16.3538,16.522,47068.0
2020-03-17 14:30:00,19.67,19.84,19.64,19.7,44679.0,16.5388,16.6817,16.5135,16.564,44679.0
2020-03-17 14:40:00,19.71,19.81,19.67,19.73,61650.0,16.5724,16.6565,16.5388,16.5892,61650.0
2020-03-17 14:50:00,19.72,19.78,19.46,19.5,52765.0,16.5808,16.6313,16.3622,16.3958,52765.0
2020-03-17 15:00:00,19.5,19.56,19.08,19.14,57084.0,16.3958,16.4463,16.0427,16.0931,57084.0
2020-03-17 15:10:00,19.11,19.13,19.0,19.1,61107.0,16.0679,16.0847,15.9754,16.0595,61107.0
2020-03-17 15:20:00,19.08,19.11,18.99,19.05,71678.0,16.0427,16.0679,15.967,16.0175,71678.0
2020-03-17 15:30:00,19.05,19.06,18.95,19.01,86692.0,16.0175,16.0259,15.9334,15.9838,86692.0
2020-03-17 15:40:00,19.02,19.1,18.4,18.41,146619.0,15.9922,16.0595,15.4709,15.4793,146619.0
2020-03-17 15:50:00,18.4,18.68,18.35,18.59,267582.0,15.4709,15.7064,15.4289,15.6307,267582.0
2020-03-18 09:30:00,18.06,18.59,18.0,18.11,304274.0,15.1851,15.6307,15.1346,15.2271,304274.0
2020-03-18 09:40:00,18.11,18.87,18.09,18.26,130520.0,15.2271,15.8661,15.2103,15.3532,130520.0
2020-03-18 09:50:00,18.26,19.14,18.23,18.51,90067.0,15.3532,16.0931,15.328,15.5634,90067.0
2020-03-18 10:00:00,18.51,18.71,17.95,18.0,102317.0,15.5634,15.7316,15.0926,15.1346,102317.0
2020-03-18 10:10:00,17.98,18.32,17.86,17.86,93646.0,15.1178,15.4037,15.0169,15.0169,93646.0
2020-03-18 10:20:00,17.86,17.86,17.22,17.22,36585.0,15.0169,15.0169,14.4788,14.4788,36585.0
2020-03-18 10:30:00,17.22,17.3,17.01,17.26,73705.0,14.4788,14.546,14.3022,14.5124,73705.0
2020-03-18 10:40:00,17.23,17.79,17.22,17.76,60918.0,14.4872,14.958,14.4788,14.9328,60918.0
2020-03-18 10:50:00,17.77,17.89,17.7,17.72,72470.0,14.9412,15.0421,14.8824,14.8992,72470.0
2020-03-18 11:00:00,17.72,17.86,17.5,17.5,68732.0,14.8992,15.0169,14.7142,14.7142,68732.0
2020-03-18 11:10:00,17.51,17.55,17.0,17.05,124763.0,14.7226,14.7563,14.2938,14.3358,124763.0
2020-03-18 11:20:00,17.06,17.35,17.03,17.2,63823.0,14.3443,14.5881,14.319,14.462,63823.0
2020-03-18 11:30:00,17.17,17.25,17.01,17.03,51242.0,14.4367,14.504,14.3022,14.319,51242.0
2020-03-18 11:40:00,17.01,17.01,16.76,16.9,69456.0,14.3022,14.3022,14.092,14.2097,69456.0
2020-03-18 11:50:00,16.91,17.09,16.88,16.95,48473.0,14.2181,14.3695,14.1929,14.2518,48473.0
2020-03-18 12:00:00,16.94,17.07,16.8,17.03,42612.0,14.2434,14.3527,14.1256,14.319,42612.0
2020-03-18 12:10:00,17.04,17.1,16.85,17.0,41354.0,14.3274,14.3779,14.1677,14.2938,41354.0
2020-03-18 12:20:00,17.0,17.02,16.8,16.92,35179.0,14.2938,14.3106,14.1256,14.2265,35179.0
2020-03-18 12:30:00,16.9,16.9,16.31,16.32,71344.0,14.2097,14.2097,13.7136,13.7221,71344.0
2020-03-18 12:40:00,16.32,16.52,16.19,16.28,31010.0,13.7221,13.8902,13.6127,13.6884,31010.0
2020-03-18 12:50:00,16.24,16.26,16.02,16.03,36581.0,13.6548,13.6716,13.4698,13.4782,36581.0
2020-03-18 13:00:00,16.03,16.03,16.03,16.03,0.0,13.4782,13.4782,13.4782,13.4782,0.0
2020-03-18 13:10:00,16.07,16.36,16.05,16.16,45611.0,13.5118,13.7557,13.495,13.5875,45611.0
2020-03-18 13:20:00,16.16,16.25,16.08,16.19,105866.0,13.5875,13.6632,13.5203,13.6127,105866.0
2020-03-18 13:30:00,16.19,16.2,15.76,15.79,76184.0,13.6127,13.6212,13.2512,13.2764,76184.0
2020-03-18 13:40:00,15.79,15.85,15.61,15.66,69697.0,13.2764,13.3269,13.1251,13.1671,69697.0
2020-03-18 13:50:00,15.65,15.66,14.76,14.76,46188.0,13.1587,13.1671,12.4104,12.4104,46188.0
2020-03-18 14:00:00,14.77,14.77,14.01,14.02,60190.0,12.4188,12.4188,11.7798,11.7882,60190.0
2020-03-18 14:10:00,14.01,14.02,13.46,13.63,77562.0,11.7798,11.7882,11.3173,11.4603,77562.0
2020-03-18 14:20:00,13.66,14.84,13.66,14.82,95713.0,11.4855,12.4777,11.4855,12.4608,95713.0
2020-03-18 14:30:00,14.84,15.28,14.67,15.28,105507.0,12.4777,12.8476,12.3347,12.8476,105507.0
2020-03-18 14:40:00,15.31,15.88,15.27,15.5,91728.0,12.8728,13.3521,12.8392,13.0326,91728.0
2020-03-18 14:50:00,15.48,15.66,15.05,15.64,147957.0,13.0158,13.1671,12.6542,13.1503,147957.0
2020-03-18 15:00:00,15.67,15.83,15.29,15.74,109566.0,13.1755,13.3101,12.856,13.2344,109566.0
2020-03-18 15:10:00,15.75,16.71,15.75,16.65,139752.0,13.2428,14.05,13.2428,13.9995,139752.0
2020-03-18 15:20:00,16.62,16.65,16.06,16.08,88942.0,13.9743,13.9995,13.5034,13.5203,88942.0
2020-03-18 15:30:00,16.07,17.22,16.05,16.05,163061.0,13.5118,14.4788,13.495,13.495,163061.0
2020-03-18 15:40:00,16.06,16.73,16.05,16.43,133987.0,13.5034,14.0668,13.495,13.8145,133987.0
2020-03-18 15:50:00,16.43,16.95,16.42,16.85,293628.0,13.8145,14.2518,13.8061,14.1677,293628.0
2020-03-19 09:30:00,16.3,16.3,15.17,15.18,57577.0,13.9354,13.9354,12.9693,12.9779,57577.0
2020-03-19 09:40:00,15.18,15.18,14.34,14.61,220728.0,12.9779,12.9779,12.2597,12.4905,220728.0
2020-03-19 09:50:00,14.61,16.27,14.59,16.27,108572.0,12.4905,13.9097,12.4734,13.9097,108572.0
2020-03-19 10:00:00,16.27,17.44,16.22,17.44,204139.0,13.9097,14.91,13.867,14.91,204139.0
2020-03-19 10:10:00,17.44,17.79,16.91,16.96,128811.0,14.91,15.2092,14.4569,14.4996,128811.0
2020-03-19 10:20:00,16.93,17.89,16.9,17.36,257558.0,14.474,15.2947,14.4483,14.8416,257558.0
2020-03-19 10:30:00,17.36,17.84,16.25,16.38,205892.0,14.8416,15.252,13.8926,14.0038,205892.0
2020-03-19 10:40:00,16.38,16.77,16.24,16.51,79280.0,14.0038,14.3372,13.8841,14.1149,79280.0
2020-03-19 10:50:00,16.51,16.75,16.41,16.68,54784.0,14.1149,14.3201,14.0294,14.2602,54784.0
2020-03-19 11:00:00,16.66,17.02,16.66,16.91,127890.0,14.2432,14.5509,14.2432,14.4569,127890.0
2020-03-19 11:10:00,16.9,17.04,16.64,16.79,87192.0,14.4483,14.568,14.2261,14.3543,87192.0
2020-03-19 11:20:00,16.8,17.16,16.67,17.16,102115.0,14.3628,14.6706,14.2517,14.6706,102115.0
2020-03-19 11:30:00,17.12,17.3,16.71,17.08,55483.0,14.6364,14.7903,14.2859,14.6022,55483.0
2020-03-19 11:40:00,17.08,17.18,16.86,17.01,54905.0,14.6022,14.6877,14.4141,14.5424,54905.0
2020-03-19 11:50:00,17.0,17.48,16.85,17.11,73607.0,14.5338,14.9442,14.4056,14.6279,73607.0
2020-03-19 12:00:00,17.09,17.09,16.8,16.85,88585.0,14.6108,14.6108,14.3628,14.4056,88585.0
2020-03-19 12:10:00,16.84,16.92,16.71,16.86,37560.0,14.397,14.4654,14.2859,14.4141,37560.0
2020-03-19 12:20:00,16.87,17.03,16.8,16.98,40660.0,14.4227,14.5595,14.3628,14.5167,40660.0
2020-03-19 12:30:00,17.01,17.23,16.79,17.23,64881.0,14.5424,14.7305,14.3543,14.7305,64881.0
2020-03-19 12:40:00,17.3,17.4,17.06,17.22,48528.0,14.7903,14.8758,14.5851,14.7219,48528.0
2020-03-19 12:50:00,17.23,17.25,16.89,16.9,43945.0,14.7305,14.7476,14.4398,14.4483,43945.0
2020-03-19 13:00:00,16.92,17.05,16.66,16.97,102730.0,14.4654,14.5766,14.2432,14.5082,102730.0
2020-03-19 13:10:00,16.98,17.05,16.7,16.71,40797.0,14.5167,14.5766,14.2773,14.2859,40797.0
2020-03-19 13:20:00,16.76,17.03,16.68,16.9,68561.0,14.3286,14.5595,14.2602,14.4483,68561.0
2020-03-19 13:30:00,16.9,17.25,16.85,17.23,122707.0,14.4483,14.7476,14.4056,14.7305,122707.0
2020-03-19 13:40:00,17.2,17.69,17.2,17.66,66994.0,14.7048,15.1237,14.7048,15.0981,66994.0
2020-03-19 13:50:00,17.65,17.7,17.28,17.46,64355.0,15.0895,15.1323,14.7732,14.9271,64355.0
2020-03-19 14:00:00,17.45,17.51,17.07,17.24,57457.0,14.9185,14.9698,14.5937,14.739,57457.0
2020-03-19 14:10:00,17.24,17.63,17.24,17.63,59554.0,14.739,15.0724,14.739,15.0724,59554.0
2020-03-19 14:20:00,17.62,17.86,17.55,17.79,37533.0,15.0639,15.2691,15.004,15.2092,37533.0
2020-03-19 14:30:00,17.81,18.01,17.79,17.96,65533.0,15.2263,15.3973,15.2092,15.3546,65533.0
2020-03-19 14:40:00,17.96,18.12,17.84,18.07,64443.0,15.3546,15.4913,15.252,15.4486,64443.0
2020-03-19 14:50:00,18.07,18.69,18.07,18.29,103278.0,15.4486,15.9787,15.4486,15.6367,103278.0
2020-03-19 15:00:00,18.28,18.33,18.12,18.27,63448.0,15.6281,15.6709,15.4913,15.6196,63448.0
2020-03-19 15:10:00,18.28,18.57,18.17,18.32,68936.0,15.6281,15.8761,15.5341,15.6623,68936.0
2020-03-19 15:20:00,18.33,18.53,18.25,18.27,75035.0,15.6709,15.8419,15.6025,15.6196,75035.0
2020-03-19 15:30:00,18.28,18.79,18.27,18.75,92107.0,15.6281,16.0642,15.6196,16.03,92107.0
2020-03-19 15:40:00,18.75,18.86,18.46,18.46,119964.0,16.03,16.124,15.782,15.782,119964.0
2020-03-19 15:50:00,18.47,18.87,18.44,18.61,298257.0,15.7906,16.1325,15.7649,15.9103,298257.0
2020-03-20 09:30:00,18.65,18.91,18.56,18.77,309058.0,15.9445,16.1667,15.8675,16.0471,309058.0
2020-03-20 09:40:00,18.72,18.77,17.77,18.09,36478.0,16.0043,16.0471,15.1921,15.4657,36478.0
2020-03-20 09:50:00,17.93,18.49,17.69,17.79,42149.0,15.3289,15.8077,15.1237,15.2092,42149.0
2020-03-20 10:00:00,17.78,18.5,17.78,18.5,64228.0,15.2007,15.8162,15.2007,15.8162,64228.0
2020-03-20 10:10:00,18.51,18.66,17.99,18.06,47342.0,15.8248,15.953,15.3802,15.4401,47342.0
2020-03-20 10:20:00,17.99,18.55,17.92,18.51,57213.0,15.3802,15.859,15.3204,15.8248,57213.0
2020-03-20 10:30:00,18.54,18.59,18.12,18.37,49398.0,15.8504,15.8932,15.4913,15.7051,49398.0
2020-03-20 10:40:00,18.35,18.45,18.13,18.41,61480.0,15.688,15.7735,15.4999,15.7393,61480.0
2020-03-20 10:50:00,18.43,18.58,18.38,18.53,63516.0,15.7564,15.8846,15.7136,15.8419,63516.0
2020-03-20 11:00:00,18.55,18.6,18.27,18.55,47239.0,15.859,15.9017,15.6196,15.859,47239.0
2020-03-20 11:10:00,18.54,18.57,17.97,18.03,29506.0,15.8504,15.8761,15.3631,15.4144,29506.0
2020-03-20 11:20:00,18.06,18.08,17.12,17.57,52708.0,15.4401,15.4572,14.6364,15.0211,52708.0
2020-03-20 11:30:00,17.55,18.17,17.49,17.94,56446.0,15.004,15.5341,14.9527,15.3375,56446.0
2020-03-20 11:40:00,17.95,18.1,17.85,18.05,40333.0,15.346,15.4743,15.2605,15.4315,40333.0
2020-03-20 11:50:00,18.04,18.33,17.94,18.13,59623.0,15.423,15.6709,15.3375,15.4999,59623.0
2020-03-20 12:00:00,18.19,18.3,17.77,17.83,69099.0,15.5512,15.6452,15.1921,15.2434,69099.0
2020-03-20 12:10:00,17.87,18.3,17.84,18.01,65598.0,15.2776,15.6452,15.252,15.3973,65598.0
2020-03-20 12:20:00,17.99,17.99,17.68,17.75,44969.0,15.3802,15.3802,15.1152,15.175,44969.0
2020-03-20 12:30:00,17.75,18.32,17.69,17.71,44287.0,15.175,15.6623,15.1237,15.1408,44287.0
2020-03-20 12:40:00,17.68,17.97,17.55,17.78,55527.0,15.1152,15.3631,15.004,15.2007,55527.0
2020-03-20 12:50:00,17.83,17.91,17.62,17.7,54961.0,15.2434,15.3118,15.0639,15.1323,54961.0
2020-03-20 13:00:00,17.7,18.0,17.7,17.89,53569.0,15.1323,15.3888,15.1323,15.2947,53569.0
2020-03-20 13:10:00,17.89,17.93,17.49,17.52,32225.0,15.2947,15.3289,14.9527,14.9784,32225.0
2020-03-20 13:20:00,17.51,17.86,17.42,17.75,24195.0,14.9698,15.2691,14.8929,15.175,24195.0
2020-03-20 13:30:00,17.77,17.91,17.6,17.82,32065.0,15.1921,15.3118,15.0468,15.2349,32065.0
2020-03-20 13:40:00,17.82,17.83,17.54,17.59,38210.0,15.2349,15.2434,14.9955,15.0382,38210.0
2020-03-20 13:50:00,17.63,17.96,17.61,17.96,27518.0,15.0724,15.3546,15.0553,15.3546,27518.0
2020-03-20 14:00:00,18.0,18.01,17.58,17.58,33694.0,15.3888,15.3973,15.0297,15.0297,33694.0
2020-03-20 14:10:00,17.59,17.6,17.36,17.45,32107.0,15.0382,15.0468,14.8416,14.9185,32107.0
2020-03-20 14:20:00,17.43,17.48,17.3,17.45,23695.0,14.9014,14.9442,14.7903,14.9185,23695.0
2020-03-20 14:30:00,17.45,17.57,17.23,17.28,38027.0,14.9185,15.0211,14.7305,14.7732,38027.0
2020-03-20 14:40:00,17.27,17.31,17.12,17.18,131453.0,14.7647,14.7989,14.6364,14.6877,131453.0
2020-03-20 14:50:00,17.18,17.31,17.0,17.29,66445.0,14.6877,14.7989,14.5338,14.7818,66445.0
2020-03-20 15:00:00,17.3,17.31,17.08,17.29,35900.0,14.7903,14.7989,14.6022,14.7818,35900.0
2020-03-20 15:10:00,17.29,17.57,17.01,17.01,49174.0,14.7818,15.0211,14.5424,14.5424,49174.0
2020-03-20 15:20:00,17.02,17.41,17.02,17.19,139869.0,14.5509,14.8843,14.5509,14.6963,139869.0
2020-03-20 15:30:00,17.19,17.34,17.09,17.16,115365.0,14.6963,14.8245,14.6108,14.6706,115365.0
2020-03-20 15:40:00,17.15,17.2,16.97,17.04,151211.0,14.6621,14.7048,14.5082,14.568,151211.0
2020-03-20 15:50:00,17.04,17.05,16.6,16.8,269119.0,14.568,14.5766,14.1919,14.3628,269119.0
2020-03-23 09:30:00,16.58,16.65,14.93,15.02,147836.0,14.1748,14.2346,12.7641,12.8411,147836.0
2020-03-23 09:40:00,14.96,15.37,14.48,15.34,85604.0,12.7898,13.1403,12.3794,13.1146,85604.0
2020-03-23 09:50:00,15.34,16.29,15.22,16.22,52618.0,13.1146,13.9268,13.0121,13.867,52618.0
2020-03-23 10:00:00,16.26,16.42,15.42,15.76,102418.0,13.9012,14.038,13.183,13.4737,102418.0
2020-03-23 10:10:00,15.72,16.0,15.37,15.37,48317.0,13.4395,13.6789,13.1403,13.1403,48317.0
2020-03-23 10:20:00,15.4,16.34,15.39,16.2,89463.0,13.1659,13.9696,13.1574,13.8499,89463.0
2020-03-23 10:30:00,16.2,16.64,15.96,16.58,87350.0,13.8499,14.2261,13.6447,14.1748,87350.0
2020-03-23 10:40:00,16.57,16.89,16.13,16.14,70928.0,14.1662,14.4398,13.79,13.7986,70928.0
2020-03-23 10:50:00,16.17,16.29,15.88,16.25,70009.0,13.8242,13.9268,13.5763,13.8926,70009.0
2020-03-23 11:00:00,16.24,16.37,15.94,16.22,58691.0,13.8841,13.9952,13.6276,13.867,58691.0
2020-03-23 11:10:00,16.19,16.26,16.06,16.16,48680.0,13.8413,13.9012,13.7302,13.8157,48680.0
2020-03-23 11:20:00,16.17,16.25,16.01,16.06,33418.0,13.8242,13.8926,13.6874,13.7302,33418.0
2020-03-23 11:30:00,16.05,16.26,16.02,16.12,58618.0,13.7216,13.9012,13.696,13.7815,58618.0
2020-03-23 11:40:00,16.12,16.22,16.03,16.1,35790.0,13.7815,13.867,13.7045,13.7644,35790.0
2020-03-23 11:50:00,16.13,16.3,16.06,16.22,64787.0,13.79,13.9354,13.7302,13.867,64787.0
2020-03-23 12:00:00,16.22,16.27,16.01,16.14,47257.0,13.867,13.9097,13.6874,13.7986,47257.0
2020-03-23 12:10:00,16.13,16.26,16.07,16.19,54481.0,13.79,13.9012,13.7387,13.8413,54481.0
2020-03-23 12:20:00,16.22,16.25,16.08,16.24,63051.0,13.867,13.8926,13.7473,13.8841,63051.0
2020-03-23 12:30:00,16.24,16.25,16.05,16.22,61913.0,13.8841,13.8926,13.7216,13.867,61913.0
2020-03-23 12:40:00,16.23,16.29,16.14,16.25,87625.0,13.8755,13.9268,13.7986,13.8926,87625.0
2020-03-23 12:50:00,16.23,16.25,16.11,16.24,96123.0,13.8755,13.8926,13.7729,13.8841,96123.0
2020-03-23 13:00:00,16.23,16.41,16.17,16.27,93149.0,13.8755,14.0294,13.8242,13.9097,93149.0
2020-03-23 13:10:00,16.32,16.5,16.27,16.45,67544.0,13.9525,14.1064,13.9097,14.0636,67544.0
2020-03-23 13:20:00,16.42,16.48,16.26,16.41,428452.0,14.038,14.0893,13.9012,14.0294,428452.0
2020-03-23 13:30:00,16.43,17.0,16.39,16.93,69495.0,14.0465,14.5338,14.0123,14.474,69495.0
2020-03-23 13:40:00,16.98,17.77,16.93,17.77,55676.0,14.5167,15.1921,14.474,15.1921,55676.0
2020-03-23 13:50:00,17.73,17.85,17.0,17.21,68202.0,15.1579,15.2605,14.5338,14.7134,68202.0
2020-03-23 14:00:00,17.19,17.5,16.87,17.29,46992.0,14.6963,14.9613,14.4227,14.7818,46992.0
2020-03-23 14:10:00,17.28,17.49,17.28,17.33,26712.0,14.7732,14.9527,14.7732,14.816,26712.0
2020-03-23 14:20:00,17.28,17.54,17.09,17.43,42739.0,14.7732,14.9955,14.6108,14.9014,42739.0
2020-03-23 14:30:00,17.4,17.49,17.19,17.45,41089.0,14.8758,14.9527,14.6963,14.9185,41089.0
2020-03-23 14:40:00,17.46,17.51,17.23,17.46,57759.0,14.9271,14.9698,14.7305,14.9271,57759.0
2020-03-23 14:50:00,17.46,17.46,17.14,17.28,40920.0,14.9271,14.9271,14.6535,14.7732,40920.0
2020-03-23 15:00:00,17.29,17.5,17.17,17.44,40431.0,14.7818,14.9613,14.6792,14.91,40431.0
2020-03-23 15:10:00,17.44,17.5,17.28,17.32,37727.0,14.91,14.9613,14.7732,14.8074,37727.0
2020-03-23 15:20:00,17.32,17.45,17.19,17.27,66012.0,14.8074,14.9185,14.6963,14.7647,66012.0
2020-03-23 15:30:00,17.25,17.26,16.75,16.89,121403.0,14.7476,14.7561,14.3201,14.4398,121403.0
2020-03-23 15:40:00,16.89,17.43,16.89,16.96,146900.0,14.4398,14.9014,14.4398,14.4996,146900.0
2020-03-23 15:50:00,16.95,17.3,16.95,17.03,384150.0,14.4911,14.7903,14.4911,14.5595,384150.0
2020-03-24 09:30:00,18.53,18.84,18.06,18.06,157790.0,15.8419,16.1069,15.4401,15.4401,157790.0
2020-03-24 09:40:00,18.16,18.37,17.71,17.71,75824.0,15.5255,15.7051,15.1408,15.1408,75824.0
2020-03-24 09:50:00,17.73,18.2,17.51,17.76,123718.0,15.1579,15.5597,14.9698,15.1836,123718.0
2020-03-24 10:00:00,17.75,18.25,17.75,18.08,174525.0,15.175,15.6025,15.175,15.4572,174525.0
2020-03-24 10:10:00,18.08,18.67,17.77,18.64,135550.0,15.4572,15.9616,15.1921,15.9359,135550.0
2020-03-24 10:20:00,18.63,18.74,18.36,18.61,40744.0,15.9274,16.0214,15.6965,15.9103,40744.0
2020-03-24 10:30:00,18.57,18.75,18.31,18.75,78068.0,15.8761,16.03,15.6538,16.03,78068.0
2020-03-24 10:40:00,18.75,18.95,18.52,18.57,74306.0,16.03,16.2009,15.8333,15.8761,74306.0
2020-03-24 10:50:00,18.57,18.68,18.37,18.48,93426.0,15.8761,15.9701,15.7051,15.7991,93426.0
2020-03-24 11:00:00,18.49,18.82,18.39,18.7,73693.0,15.8077,16.0898,15.7222,15.9872,73693.0
2020-03-24 11:10:00,18.74,18.82,18.52,18.66,89529.0,16.0214,16.0898,15.8333,15.953,89529.0
2020-03-24 11:20:00,18.67,19.01,18.65,18.78,55209.0,15.9616,16.2522,15.9445,16.0556,55209.0
2020-03-24 11:30:00,18.75,18.86,18.47,18.86,28969.0,16.03,16.124,15.7906,16.124,28969.0
2020-03-24 11:40:00,18.86,18.96,18.72,18.77,51183.0,16.124,16.2095,16.0043,16.0471,51183.0
2020-03-24 11:50:00,18.73,18.97,18.55,18.96,36711.0,16.0129,16.218,15.859,16.2095,36711.0
2020-03-24 12:00:00,18.98,19.24,18.95,19.2,100702.0,16.2266,16.4489,16.2009,16.4147,100702.0
2020-03-24 12:10:00,19.19,19.34,19.07,19.17,43578.0,16.4061,16.5344,16.3035,16.389,43578.0
2020-03-24 12:20:00,19.24,19.51,19.2,19.5,30075.0,16.4489,16.6797,16.4147,16.6712,30075.0
2020-03-24 12:30:00,19.48,19.93,19.44,19.81,78725.0,16.6541,17.0388,16.6199,16.9362,78725.0
2020-03-24 12:40:00,19.81,19.92,19.52,19.57,53833.0,16.9362,17.0302,16.6883,16.731,53833.0
2020-03-24 12:50:00,19.59,19.6,19.39,19.46,61261.0,16.7481,16.7566,16.5771,16.637,61261.0
2020-03-24 13:00:00,19.39,19.45,19.0,19.03,45108.0,16.5771,16.6284,16.2437,16.2693,45108.0
2020-03-24 13:10:00,19.02,19.3,18.96,19.11,25163.0,16.2608,16.5002,16.2095,16.3377,25163.0
2020-03-24 13:20:00,19.08,19.53,18.92,19.53,51985.0,16.3121,16.6968,16.1753,16.6968,51985.0
2020-03-24 13:30:00,19.53,19.54,19.1,19.21,35398.0,16.6968,16.7054,16.3292,16.4232,35398.0
2020-03-24 13:40:00,19.18,19.29,19.03,19.06,14662.0,16.3976,16.4916,16.2693,16.295,14662.0
2020-03-24 13:50:00,19.05,19.1,18.9,18.9,19676.0,16.2864,16.3292,16.1582,16.1582,19676.0
2020-03-24 14:00:00,18.9,19.21,18.88,19.01,23631.0,16.1582,16.4232,16.1411,16.2522,23631.0
2020-03-24 14:10:00,19.02,19.16,18.93,19.13,21367.0,16.2608,16.3805,16.1838,16.3548,21367.0
2020-03-24 14:20:00,19.13,19.19,18.95,18.96,42662.0,16.3548,16.4061,16.2009,16.2095,42662.0
2020-03-24 14:30:00,18.96,19.02,18.91,18.95,56588.0,16.2095,16.2608,16.1667,16.2009,56588.0
2020-03-24 14:40:00,18.93,19.13,18.8,18.94,53569.0,16.1838,16.3548,16.0727,16.1924,53569.0
2020-03-24 14:50:00,18.94,19.23,18.94,19.23,93298.0,16.1924,16.4403,16.1924,16.4403,93298.0
2020-03-24 15:00:00,19.24,19.25,18.79,19.0,67131.0,16.4489,16.4574,16.0642,16.2437,67131.0
2020-03-24 15:10:00,19.01,19.31,18.84,19.24,56059.0,16.2522,16.5087,16.1069,16.4489,56059.0
2020-03-24 15:20:00,19.23,19.39,19.07,19.23,46774.0,16.4403,16.5771,16.3035,16.4403,46774.0
2020-03-24 15:30:00,19.25,19.3,19.09,19.25,49618.0,16.4574,16.5002,16.3206,16.4574,49618.0
2020-03-24 15:40:00,19.24,19.52,19.24,19.36,101661.0,16.4489,16.6883,16.4489,16.5515,101661.0
2020-03-24 15:50:00,19.36,19.68,19.35,19.55,191344.0,16.5515,16.825,16.5429,16.7139,191344.0
2020-03-25 09:30:00,19.86,20.35,19.45,20.06,99778.0,16.9789,17.3978,16.6284,17.1499,99778.0
2020-03-25 09:40:00,20.09,20.1,19.56,19.74,80877.0,17.1756,17.1841,16.7225,16.8763,80877.0
2020-03-25 09:50:00,19.79,19.97,19.42,19.74,91081.0,16.9191,17.073,16.6028,16.8763,91081.0
2020-03-25 10:00:00,19.69,20.08,19.11,19.12,88605.0,16.8336,17.167,16.3377,16.3463,88605.0
2020-03-25 10:10:00,19.17,19.55,18.88,19.43,29956.0,16.389,16.7139,16.1411,16.6113,29956.0
2020-03-25 10:20:00,19.43,19.71,19.35,19.63,33202.0,16.6113,16.8507,16.5429,16.7823,33202.0
2020-03-25 10:30:00,19.62,19.92,19.43,19.46,53572.0,16.7737,17.0302,16.6113,16.637,53572.0
2020-03-25 10:40:00,19.46,19.71,19.22,19.4,70241.0,16.637,16.8507,16.4318,16.5857,70241.0
2020-03-25 10:50:00,19.38,19.94,19.35,19.9,97739.0,16.5686,17.0473,16.5429,17.0131,97739.0
2020-03-25 11:00:00,19.85,20.46,19.84,20.21,74212.0,16.9704,17.4919,16.9618,17.2782,74212.0
2020-03-25 11:10:00,20.21,20.58,20.09,20.32,95246.0,17.2782,17.5945,17.1756,17.3722,95246.0
2020-03-25 11:20:00,20.29,20.7,20.23,20.43,55112.0,17.3466,17.6971,17.2953,17.4662,55112.0
2020-03-25 11:30:00,20.45,20.67,20.27,20.54,36205.0,17.4833,17.6714,17.3295,17.5603,36205.0
2020-03-25 11:40:00,20.54,20.54,20.16,20.33,30769.0,17.5603,17.5603,17.2354,17.3807,30769.0
2020-03-25 11:50:00,20.36,20.55,20.23,20.39,30988.0,17.4064,17.5688,17.2953,17.432,30988.0
2020-03-25 12:00:00,20.42,20.66,20.33,20.53,21875.0,17.4577,17.6629,17.3807,17.5517,21875.0
2020-03-25 12:10:00,20.56,20.89,20.47,20.71,26662.0,17.5774,17.8595,17.5004,17.7056,26662.0
2020-03-25 12:20:00,20.71,20.92,20.68,20.85,35989.0,17.7056,17.8852,17.68,17.8253,35989.0
2020-03-25 12:30:00,20.83,20.92,20.71,20.88,42784.0,17.8082,17.8852,17.7056,17.851,42784.0
2020-03-25 12:40:00,20.85,21.16,20.85,21.05,84528.0,17.8253,18.0903,17.8253,17.9963,84528.0
2020-03-25 12:50:00,21.03,21.09,20.45,20.57,144510.0,17.9792,18.0305,17.4833,17.5859,144510.0
2020-03-25 13:00:00,20.55,21.07,20.51,21.05,38020.0,17.5688,18.0134,17.5346,17.9963,38020.0
2020-03-25 13:10:00,21.03,21.15,20.59,20.73,62897.0,17.9792,18.0818,17.603,17.7227,62897.0
2020-03-25 13:20:00,20.65,21.0,20.65,21.0,28991.0,17.6543,17.9536,17.6543,17.9536,28991.0
2020-03-25 13:30:00,21.0,21.08,20.88,20.99,25971.0,17.9536,18.0219,17.851,17.945,25971.0
2020-03-25 13:40:00,21.01,21.48,20.93,21.42,38639.0,17.9621,18.3639,17.8937,18.3126,38639.0
2020-03-25 13:50:00,21.4,21.65,21.08,21.22,78095.0,18.2955,18.5093,18.0219,18.1416,78095.0
2020-03-25 14:00:00,21.25,21.28,20.78,20.93,41504.0,18.1673,18.1929,17.7655,17.8937,41504.0
2020-03-25 14:10:00,20.95,21.5,20.95,21.42,28398.0,17.9108,18.381,17.9108,18.3126,28398.0
2020-03-25 14:20:00,21.46,21.57,21.13,21.18,38699.0,18.3468,18.4409,18.0647,18.1074,38699.0
2020-03-25 14:30:00,21.16,21.24,20.94,21.24,42860.0,18.0903,18.1587,17.9023,18.1587,42860.0
2020-03-25 14:40:00,21.2,21.38,20.98,21.35,30893.0,18.1245,18.2784,17.9365,18.2528,30893.0
2020-03-25 14:50:00,21.38,21.85,21.24,21.54,84236.0,18.2784,18.6802,18.1587,18.4152,84236.0
2020-03-25 15:00:00,21.56,21.6,21.4,21.46,45923.0,18.4323,18.4665,18.2955,18.3468,45923.0
2020-03-25 15:10:00,21.44,21.55,21.35,21.5,37604.0,18.3297,18.4238,18.2528,18.381,37604.0
2020-03-25 15:20:00,21.49,21.56,21.34,21.35,83536.0,18.3725,18.4323,18.2442,18.2528,83536.0
2020-03-25 15:30:00,21.35,21.56,21.33,21.48,62389.0,18.2528,18.4323,18.2357,18.3639,62389.0
2020-03-25 15:40:00,21.52,21.53,21.23,21.28,108801.0,18.3981,18.4067,18.1502,18.1929,108801.0
2020-03-25 15:50:00,21.27,21.29,20.86,20.93,226312.0,18.1844,18.2015,17.8339,17.8937,226312.0
2020-03-26 09:30:00,21.32,21.37,20.71,21.15,38453.0,18.2271,18.2699,17.7056,18.0818,38453.0
2020-03-26 09:40:00,21.18,21.32,20.71,20.77,39770.0,18.1074,18.2271,17.7056,17.7569,39770.0
2020-03-26 09:50:00,20.77,21.28,20.59,20.76,70420.0,17.7569,18.1929,17.603,17.7484,70420.0
2020-03-26 10:00:00,20.74,21.06,20.56,20.96,53029.0,17.7313,18.0048,17.5774,17.9194,53029.0
2020-03-26 10:10:00,20.96,21.33,20.92,21.27,58480.0,17.9194,18.2357,17.8852,18.1844,58480.0
2020-03-26 10:20:00,21.27,21.55,20.98,21.11,42130.0,18.1844,18.4238,17.9365,18.0476,42130.0
2020-03-26 10:30:00,21.15,21.58,21.06,21.53,43268.0,18.0818,18.4494,18.0048,18.4067,43268.0
2020-03-26 10:40:00,21.53,21.57,21.43,21.52,60017.0,18.4067,18.4409,18.3212,18.3981,60017.0
2020-03-26 10:50:00,21.55,21.9,21.49,21.78,62568.0,18.4238,18.723,18.3725,18.6204,62568.0
2020-03-26 11:00:00,21.82,22.06,21.77,21.94,39571.0,18.6546,18.8598,18.6118,18.7572,39571.0
2020-03-26 11:10:00,21.99,22.12,21.89,22.0,19660.0,18.7999,18.9111,18.7144,18.8085,19660.0
2020-03-26 11:20:00,22.01,22.39,21.93,22.36,79581.0,18.817,19.1419,18.7486,19.1163,79581.0
2020-03-26 11:30:00,22.35,22.52,22.21,22.42,66798.0,19.1077,19.253,18.988,19.1676,66798.0
2020-03-26 11:40:00,22.46,22.75,22.21,22.54,128835.0,19.2018,19.4497,18.988,19.2701,128835.0
2020-03-26 11:50:00,22.57,23.1,22.44,23.04,90925.0,19.2958,19.7489,19.1847,19.6976,90925.0
2020-03-26 12:00:00,22.98,23.07,22.78,23.0,69224.0,19.6463,19.7233,19.4753,19.6634,69224.0
2020-03-26 12:10:00,22.97,23.0,22.54,22.56,87673.0,19.6378,19.6634,19.2701,19.2872,87673.0
2020-03-26 12:20:00,22.5,23.05,22.5,22.58,61713.0,19.2359,19.7062,19.2359,19.3043,61713.0
2020-03-26 12:30:00,22.56,22.8,22.5,22.55,29036.0,19.2872,19.4924,19.2359,19.2787,29036.0
2020-03-26 12:40:00,22.6,22.76,22.55,22.68,35102.0,19.3214,19.4582,19.2787,19.3898,35102.0
2020-03-26 12:50:00,22.64,22.69,22.47,22.69,17914.0,19.3556,19.3984,19.2103,19.3984,17914.0
2020-03-26 13:00:00,22.75,23.06,22.73,23.0,99783.0,19.4497,19.7147,19.4326,19.6634,99783.0
2020-03-26 13:10:00,23.0,23.03,22.56,22.81,89609.0,19.6634,19.6891,19.2872,19.501,89609.0
2020-03-26 13:20:00,22.83,22.83,22.28,22.28,41174.0,19.5181,19.5181,19.0479,19.0479,41174.0
2020-03-26 13:30:00,22.28,22.35,22.25,22.3,27529.0,19.0479,19.1077,19.0222,19.065,27529.0
2020-03-26 13:40:00,22.3,22.75,22.25,22.68,39677.0,19.065,19.4497,19.0222,19.3898,39677.0
2020-03-26 13:50:00,22.64,22.64,22.27,22.3,42906.0,19.3556,19.3556,19.0393,19.065,42906.0
2020-03-26 14:00:00,22.26,22.35,22.04,22.12,48479.0,19.0308,19.1077,18.8427,18.9111,48479.0
2020-03-26 14:10:00,22.12,22.5,22.02,22.05,38147.0,18.9111,19.2359,18.8256,18.8512,38147.0
2020-03-26 14:20:00,22.08,22.12,21.85,21.96,17474.0,18.8769,18.9111,18.6802,18.7743,17474.0
2020-03-26 14:30:00,21.99,22.26,21.96,22.06,26079.0,18.7999,19.0308,18.7743,18.8598,26079.0
2020-03-26 14:40:00,22.05,22.14,21.8,21.89,17799.0,18.8512,18.9282,18.6375,18.7144,17799.0
2020-03-26 14:50:00,21.88,22.05,21.76,21.97,32334.0,18.7059,18.8512,18.6033,18.7828,32334.0
2020-03-26 15:00:00,21.99,22.02,21.81,21.9,28032.0,18.7999,18.8256,18.646,18.723,28032.0
2020-03-26 15:10:00,21.93,21.97,21.81,21.86,48576.0,18.7486,18.7828,18.646,18.6888,48576.0
2020-03-26 15:20:00,21.86,22.07,21.75,21.95,37832.0,18.6888,18.8683,18.5947,18.7657,37832.0
2020-03-26 15:30:00,21.96,22.08,21.61,21.73,78426.0,18.7743,18.8769,18.4751,18.5777,78426.0
2020-03-26 15:40:00,21.75,21.85,21.59,21.65,71540.0,18.5947,18.6802,18.458,18.5093,71540.0
2020-03-26 15:50:00,21.66,22.09,21.66,21.95,227768.0,18.5178,18.8854,18.5178,18.7657,227768.0
2020-03-27 09:30:00,20.87,21.1,20.51,20.8,71931.0,17.8424,18.039,17.5346,17.7826,71931.0
2020-03-27 09:40:00,20.86,20.97,19.99,20.41,101804.0,17.8339,17.9279,17.0901,17.4491,101804.0
2020-03-27 09:50:00,20.51,21.29,20.51,20.88,39501.0,17.5346,18.2015,17.5346,17.851,39501.0
2020-03-27 10:00:00,21.07,21.07,20.41,20.99,13676.0,18.0134,18.0134,17.4491,17.945,13676.0
2020-03-27 10:10:00,20.98,20.98,20.5,20.5,28106.0,17.9365,17.9365,17.5261,17.5261,28106.0
2020-03-27 10:20:00,20.57,20.91,20.3,20.89,69985.0,17.5859,17.8766,17.3551,17.8595,69985.0
2020-03-27 10:30:00,20.81,21.12,20.75,20.94,54293.0,17.7911,18.0561,17.7398,17.9023,54293.0
2020-03-27 10:40:00,20.94,21.33,20.85,21.11,27789.0,17.9023,18.2357,17.8253,18.0476,27789.0
2020-03-27 10:50:00,21.04,21.14,20.75,20.97,43562.0,17.9877,18.0732,17.7398,17.9279,43562.0
2020-03-27 11:00:00,20.91,21.39,20.9,21.39,43301.0,17.8766,18.287,17.8681,18.287,43301.0
2020-03-27 11:10:00,21.44,21.5,20.93,21.25,53826.0,18.3297,18.381,17.8937,18.1673,53826.0
2020-03-27 11:20:00,21.3,21.51,21.15,21.3,30738.0,18.21,18.3896,18.0818,18.21,30738.0
2020-03-27 11:30:00,21.35,21.5,21.28,21.33,15841.0,18.2528,18.381,18.1929,18.2357,15841.0
2020-03-27 11:40:00,21.32,21.38,21.1,21.25,11905.0,18.2271,18.2784,18.039,18.1673,11905.0
2020-03-27 11:50:00,21.25,21.26,21.08,21.11,9470.0,18.1673,18.1758,18.0219,18.0476,9470.0
2020-03-27 12:00:00,21.1,21.21,20.94,21.05,7653.0,18.039,18.1331,17.9023,17.9963,7653.0
2020-03-27 12:10:00,21.06,21.34,21.06,21.34,13744.0,18.0048,18.2442,18.0048,18.2442,13744.0
2020-03-27 12:20:00,21.31,21.42,21.19,21.28,8949.0,18.2186,18.3126,18.116,18.1929,8949.0
2020-03-27 12:30:00,21.33,21.52,21.28,21.38,13271.0,18.2357,18.3981,18.1929,18.2784,13271.0
2020-03-27 12:40:00,21.39,21.44,21.32,21.36,13844.0,18.287,18.3297,18.2271,18.2613,13844.0
2020-03-27 12:50:00,21.34,21.54,21.3,21.44,30366.0,18.2442,18.4152,18.21,18.3297,30366.0
2020-03-27 13:00:00,21.42,21.65,21.32,21.32,24856.0,18.3126,18.5093,18.2271,18.2271,24856.0
2020-03-27 13:10:00,21.33,21.39,21.16,21.18,36133.0,18.2357,18.287,18.0903,18.1074,36133.0
2020-03-27 13:20:00,21.21,21.37,21.15,21.2,15724.0,18.1331,18.2699,18.0818,18.1245,15724.0
2020-03-27 13:30:00,21.25,21.47,21.24,21.47,9224.0,18.1673,18.3554,18.1587,18.3554,9224.0
2020-03-27 13:40:00,21.44,21.59,21.37,21.55,25805.0,18.3297,18.458,18.2699,18.4238,25805.0
2020-03-27 13:50:00,21.5,21.76,21.5,21.67,17496.0,18.381,18.6033,18.381,18.5264,17496.0
2020-03-27 14:00:00,21.68,21.86,21.53,21.74,127623.0,18.5349,18.6888,18.4067,18.5862,127623.0
2020-03-27 14:10:00,21.71,22.0,21.71,21.99,56541.0,18.5606,18.8085,18.5606,18.7999,56541.0
2020-03-27 14:20:00,21.96,21.97,21.64,21.69,26234.0,18.7743,18.7828,18.5007,18.5435,26234.0
2020-03-27 14:30:00,21.74,22.18,21.73,21.96,24235.0,18.5862,18.9624,18.5777,18.7743,24235.0
2020-03-27 14:40:00,21.9,21.91,21.53,21.54,40258.0,18.723,18.7315,18.4067,18.4152,40258.0
2020-03-27 14:50:00,21.52,21.74,21.49,21.71,24421.0,18.3981,18.5862,18.3725,18.5606,24421.0
2020-03-27 15:00:00,21.68,21.8,21.62,21.76,26976.0,18.5349,18.6375,18.4836,18.6033,26976.0
2020-03-27 15:10:00,21.75,21.85,21.64,21.8,55594.0,18.5947,18.6802,18.5007,18.6375,55594.0
2020-03-27 15:20:00,21.79,22.11,21.76,21.96,57239.0,18.6289,18.9025,18.6033,18.7743,57239.0
2020-03-27 15:30:00,21.97,21.98,21.78,21.82,53908.0,18.7828,18.7914,18.6204,18.6546,53908.0
2020-03-27 15:40:00,21.82,21.95,21.69,21.77,130370.0,18.6546,18.7657,18.5435,18.6118,130370.0
2020-03-27 15:50:00,21.78,21.93,21.63,21.71,290605.0,18.6204,18.7486,18.4922,18.5606,290605.0
2020-03-30 09:30:00,21.39,21.59,20.01,20.13,87725.0,18.287,18.458,17.1072,17.2098,87725.0
2020-03-30 09:40:00,20.02,20.45,19.82,20.43,55505.0,17.1157,17.4833,16.9447,17.4662,55505.0
2020-03-30 09:50:00,20.35,20.62,20.22,20.55,39067.0,17.3978,17.6287,17.2867,17.5688,39067.0
2020-03-30 10:00:00,20.55,20.73,20.34,20.59,38385.0,17.5688,17.7227,17.3893,17.603,38385.0
2020-03-30 10:10:00,20.65,20.86,20.45,20.77,44731.0,17.6543,17.8339,17.4833,17.7569,44731.0
2020-03-30 10:20:00,20.79,21.0,20.73,20.96,40528.0,17.774,17.9536,17.7227,17.9194,40528.0
2020-03-30 10:30:00,20.95,21.18,20.89,20.96,31849.0,17.9108,18.1074,17.8595,17.9194,31849.0
2020-03-30 10:40:00,20.96,20.99,20.72,20.89,24904.0,17.9194,17.945,17.7142,17.8595,24904.0
2020-03-30 10:50:00,20.93,20.93,20.71,20.79,23546.0,17.8937,17.8937,17.7056,17.774,23546.0
2020-03-30 11:00:00,20.74,21.45,20.74,21.42,53346.0,17.7313,18.3383,17.7313,18.3126,53346.0
2020-03-30 11:10:00,21.42,21.42,21.22,21.42,17121.0,18.3126,18.3126,18.1416,18.3126,17121.0
2020-03-30 11:20:00,21.43,21.48,21.22,21.38,23324.0,18.3212,18.3639,18.1416,18.2784,23324.0
2020-03-30 11:30:00,21.37,21.43,21.22,21.3,29278.0,18.2699,18.3212,18.1416,18.21,29278.0
2020-03-30 11:40:00,21.28,21.58,21.27,21.47,25904.0,18.1929,18.4494,18.1844,18.3554,25904.0
2020-03-30 11:50:00,21.48,21.49,21.2,21.2,15661.0,18.3639,18.3725,18.1245,18.1245,15661.0
2020-03-30 12:00:00,21.2,21.47,21.19,21.42,37271.0,18.1245,18.3554,18.116,18.3126,37271.0
2020-03-30 12:10:00,21.42,21.57,21.4,21.54,19646.0,18.3126,18.4409,18.2955,18.4152,19646.0
2020-03-30 12:20:00,21.48,21.58,21.42,21.52,14689.0,18.3639,18.4494,18.3126,18.3981,14689.0
2020-03-30 12:30:00,21.49,21.57,21.21,21.25,13528.0,18.3725,18.4409,18.1331,18.1673,13528.0
2020-03-30 12:40:00,21.25,21.34,21.18,21.32,15587.0,18.1673,18.2442,18.1074,18.2271,15587.0
2020-03-30 12:50:00,21.31,21.45,21.29,21.45,35443.0,18.2186,18.3383,18.2015,18.3383,35443.0
2020-03-30 13:00:00,21.45,21.45,21.22,21.36,18937.0,18.3383,18.3383,18.1416,18.2613,18937.0
2020-03-30 13:10:00,21.35,21.58,21.34,21.56,17160.0,18.2528,18.4494,18.2442,18.4323,17160.0
2020-03-30 13:20:00,21.55,21.61,21.51,21.52,18650.0,18.4238,18.4751,18.3896,18.3981,18650.0
2020-03-30 13:30:00,21.58,21.73,21.45,21.65,30089.0,18.4494,18.5777,18.3383,18.5093,30089.0
2020-03-30 13:40:00,21.68,21.77,21.6,21.75,26102.0,18.5349,18.6118,18.4665,18.5947,26102.0
2020-03-30 13:50:00,21.71,21.82,21.58,21.69,29515.0,18.5606,18.6546,18.4494,18.5435,29515.0
2020-03-30 14:00:00,21.66,21.9,21.54,21.8,23927.0,18.5178,18.723,18.4152,18.6375,23927.0
2020-03-30 14:10:00,21.77,21.83,21.69,21.81,32459.0,18.6118,18.6631,18.5435,18.646,32459.0
2020-03-30 14:20:00,21.81,22.2,21.81,21.92,42100.0,18.646,18.9795,18.646,18.7401,42100.0
2020-03-30 14:30:00,21.92,22.07,21.7,21.82,46781.0,18.7401,18.8683,18.552,18.6546,46781.0
2020-03-30 14:40:00,21.85,21.98,21.8,21.83,24455.0,18.6802,18.7914,18.6375,18.6631,24455.0
2020-03-30 14:50:00,21.87,21.99,21.69,21.76,31581.0,18.6973,18.7999,18.5435,18.6033,31581.0
2020-03-30 15:00:00,21.83,21.85,21.67,21.81,38716.0,18.6631,18.6802,18.5264,18.646,38716.0
2020-03-30 15:10:00,21.79,21.93,21.79,21.87,30711.0,18.6289,18.7486,18.6289,18.6973,30711.0
2020-03-30 15:20:00,21.9,21.99,21.68,21.71,65143.0,18.723,18.7999,18.5349,18.5606,65143.0
2020-03-30 15:30:00,21.73,21.9,21.66,21.88,104854.0,18.5777,18.723,18.5178,18.7059,104854.0
2020-03-30 15:40:00,21.88,21.95,21.77,21.88,129271.0,18.7059,18.7657,18.6118,18.7059,129271.0
2020-03-30 15:50:00,21.89,22.23,21.89,22.15,280430.0,18.7144,19.0051,18.7144,18.9367,280430.0
2020-03-31 09:30:00,22.08,22.29,21.52,21.63,51510.0,18.8769,19.0564,18.3981,18.4922,51510.0
2020-03-31 09:40:00,21.64,21.93,21.35,21.58,50100.0,18.5007,18.7486,18.2528,18.4494,50100.0
2020-03-31 09:50:00,21.59,21.94,21.4,21.87,26292.0,18.458,18.7572,18.2955,18.6973,26292.0
2020-03-31 10:00:00,21.8,22.03,21.67,21.9,12675.0,18.6375,18.8341,18.5264,18.723,12675.0
2020-03-31 10:10:00,21.87,22.1,21.72,21.8,16402.0,18.6973,18.894,18.5691,18.6375,16402.0
2020-03-31 10:20:00,21.8,21.86,21.14,21.43,36871.0,18.6375,18.6888,18.0732,18.3212,36871.0
2020-03-31 10:30:00,21.3,21.61,21.3,21.45,21907.0,18.21,18.4751,18.21,18.3383,21907.0
2020-03-31 10:40:00,21.46,21.55,21.38,21.43,18572.0,18.3468,18.4238,18.2784,18.3212,18572.0
2020-03-31 10:50:00,21.4,21.61,21.4,21.48,18080.0,18.2955,18.4751,18.2955,18.3639,18080.0
2020-03-31 11:00:00,21.47,21.67,21.35,21.59,16251.0,18.3554,18.5264,18.2528,18.458,16251.0
2020-03-31 11:10:00,21.57,21.59,21.42,21.46,14636.0,18.4409,18.458,18.3126,18.3468,14636.0
2020-03-31 11:20:00,21.51,21.58,21.41,21.46,12292.0,18.3896,18.4494,18.3041,18.3468,12292.0
2020-03-31 11:30:00,21.5,21.62,21.4,21.5,17459.0,18.381,18.4836,18.2955,18.381,17459.0
2020-03-31 11:40:00,21.49,21.6,21.43,21.5,13200.0,18.3725,18.4665,18.3212,18.381,13200.0
2020-03-31 11:50:00,21.47,21.64,21.44,21.61,21283.0,18.3554,18.5007,18.3297,18.4751,21283.0
2020-03-31 12:00:00,21.63,21.65,21.57,21.64,17102.0,18.4922,18.5093,18.4409,18.5007,17102.0
2020-03-31 12:10:00,21.67,21.67,21.56,21.57,27678.0,18.5264,18.5264,18.4323,18.4409,27678.0
2020-03-31 12:20:00,21.59,21.72,21.49,21.72,69253.0,18.458,18.5691,18.3725,18.5691,69253.0
2020-03-31 12:30:00,21.74,21.74,21.56,21.6,17493.0,18.5862,18.5862,18.4323,18.4665,17493.0
2020-03-31 12:40:00,21.61,21.65,21.48,21.59,15527.0,18.4751,18.5093,18.3639,18.458,15527.0
2020-03-31 12:50:00,21.61,21.65,21.44,21.57,13615.0,18.4751,18.5093,18.3297,18.4409,13615.0
2020-03-31 13:00:00,21.57,21.69,21.55,21.63,22127.0,18.4409,18.5435,18.4238,18.4922,22127.0
2020-03-31 13:10:00,21.64,21.68,21.57,21.64,18987.0,18.5007,18.5349,18.4409,18.5007,18987.0
2020-03-31 13:20:00,21.63,21.65,21.42,21.44,51600.0,18.4922,18.5093,18.3126,18.3297,51600.0
2020-03-31 13:30:00,21.41,21.53,21.31,21.42,24069.0,18.3041,18.4067,18.2186,18.3126,24069.0
2020-03-31 13:40:00,21.39,21.5,21.39,21.48,14397.0,18.287,18.381,18.287,18.3639,14397.0
2020-03-31 13:50:00,21.46,21.52,21.3,21.48,18515.0,18.3468,18.3981,18.21,18.3639,18515.0
2020-03-31 14:00:00,21.51,21.51,21.39,21.46,10212.0,18.3896,18.3896,18.287,18.3468,10212.0
2020-03-31 14:10:00,21.46,21.53,21.36,21.39,15283.0,18.3468,18.4067,18.2613,18.287,15283.0
2020-03-31 14:20:00,21.41,21.56,21.4,21.49,15947.0,18.3041,18.4323,18.2955,18.3725,15947.0
2020-03-31 14:30:00,21.49,21.6,21.44,21.55,15968.0,18.3725,18.4665,18.3297,18.4238,15968.0
2020-03-31 14:40:00,21.54,21.62,21.36,21.37,176194.0,18.4152,18.4836,18.2613,18.2699,176194.0
2020-03-31 14:50:00,21.39,21.47,21.36,21.38,45200.0,18.287,18.3554,18.2613,18.2784,45200.0
2020-03-31 15:00:00,21.39,21.47,21.36,21.4,138406.0,18.287,18.3554,18.2613,18.2955,138406.0
2020-03-31 15:10:00,21.42,21.43,21.18,21.21,36019.0,18.3126,18.3212,18.1074,18.1331,36019.0
2020-03-31 15:20:00,21.21,21.36,21.21,21.31,36163.0,18.1331,18.2613,18.1331,18.2186,36163.0
2020-03-31 15:30:00,21.3,21.39,21.21,21.31,31748.0,18.21,18.287,18.1331,18.2186,31748.0
2020-03-31 15:40:00,21.29,21.37,21.2,21.21,47558.0,18.2015,18.2699,18.1245,18.1331,47558.0
2020-03-31 15:50:00,21.19,21.35,21.01,21.29,237866.0,18.116,18.2528,17.9621,18.2015,237866.0
2020-04-01 09:30:00,19.83,20.07,19.5,19.9,44099.0,16.9533,17.1585,16.6712,17.0131,44099.0
2020-04-01 09:40:00,19.9,20.23,19.85,20.13,76330.0,17.0131,17.2953,16.9704,17.2098,76330.0
2020-04-01 09:50:00,20.09,20.15,19.52,19.85,119379.0,17.1756,17.2269,16.6883,16.9704,119379.0
2020-04-01 10:00:00,19.85,19.95,19.52,19.92,95450.0,16.9704,17.0559,16.6883,17.0302,95450.0
2020-04-01 10:10:00,19.93,19.99,19.76,19.84,25999.0,17.0388,17.0901,16.8934,16.9618,25999.0
2020-04-01 10:20:00,19.84,19.95,19.55,19.57,22519.0,16.9618,17.0559,16.7139,16.731,22519.0
2020-04-01 10:30:00,19.6,19.88,19.58,19.61,35853.0,16.7566,16.996,16.7395,16.7652,35853.0
2020-04-01 10:40:00,19.61,19.76,19.55,19.63,30216.0,16.7652,16.8934,16.7139,16.7823,30216.0
2020-04-01 10:50:00,19.63,19.76,19.58,19.65,52046.0,16.7823,16.8934,16.7395,16.7994,52046.0
2020-04-01 11:00:00,19.64,19.69,19.48,19.61,60522.0,16.7908,16.8336,16.6541,16.7652,60522.0
2020-04-01 11:10:00,19.61,19.68,19.46,19.5,50536.0,16.7652,16.825,16.637,16.6712,50536.0
2020-04-01 11:20:00,19.46,19.51,19.13,19.31,45696.0,16.637,16.6797,16.3548,16.5087,45696.0
2020-04-01 11:30:00,19.31,19.43,19.25,19.29,42593.0,16.5087,16.6113,16.4574,16.4916,42593.0
2020-04-01 11:40:00,19.3,19.34,19.06,19.14,49452.0,16.5002,16.5344,16.295,16.3634,49452.0
2020-04-01 11:50:00,19.11,19.21,19.1,19.11,27257.0,16.3377,16.4232,16.3292,16.3377,27257.0
2020-04-01 12:00:00,19.1,19.11,18.82,18.85,29795.0,16.3292,16.3377,16.0898,16.1154,29795.0
2020-04-01 12:10:00,18.85,18.9,18.8,18.8,17149.0,16.1154,16.1582,16.0727,16.0727,17149.0
2020-04-01 12:20:00,18.83,18.93,18.73,18.75,26239.0,16.0984,16.1838,16.0129,16.03,26239.0
2020-04-01 12:30:00,18.77,18.89,18.69,18.79,29436.0,16.0471,16.1496,15.9787,16.0642,29436.0
2020-04-01 12:40:00,18.78,18.83,18.53,18.54,45193.0,16.0556,16.0984,15.8419,15.8504,45193.0
2020-04-01 12:50:00,18.54,18.66,18.5,18.54,46344.0,15.8504,15.953,15.8162,15.8504,46344.0
2020-04-01 13:00:00,18.54,18.67,18.46,18.57,49615.0,15.8504,15.9616,15.782,15.8761,49615.0
2020-04-01 13:10:00,18.57,18.65,18.45,18.54,63778.0,15.8761,15.9445,15.7735,15.8504,63778.0
2020-04-01 13:20:00,18.54,18.58,18.47,18.58,28076.0,15.8504,15.8846,15.7906,15.8846,28076.0
2020-04-01 13:30:00,18.57,18.63,18.51,18.59,35097.0,15.8761,15.9274,15.8248,15.8932,35097.0
2020-04-01 13:40:00,18.59,18.84,18.48,18.53,268880.0,15.8932,16.1069,15.7991,15.8419,268880.0
2020-04-01 13:50:00,18.54,18.69,18.49,18.55,29095.0,15.8504,15.9787,15.8077,15.859,29095.0
2020-04-01 14:00:00,18.56,18.75,18.48,18.67,63261.0,15.8675,16.03,15.7991,15.9616,63261.0
2020-04-01 14:10:00,18.63,18.65,18.54,18.62,28869.0,15.9274,15.9445,15.8504,15.9188,28869.0
2020-04-01 14:20:00,18.6,18.67,18.53,18.58,26584.0,15.9017,15.9616,15.8419,15.8846,26584.0
2020-04-01 14:30:00,18.62,18.62,18.47,18.62,16590.0,15.9188,15.9188,15.7906,15.9188,16590.0
2020-04-01 14:40:00,18.61,18.65,18.54,18.6,34715.0,15.9103,15.9445,15.8504,15.9017,34715.0
2020-04-01 14:50:00,18.6,18.61,18.53,18.54,32056.0,15.9017,15.9103,15.8419,15.8504,32056.0
2020-04-01 15:00:00,18.53,18.53,18.23,18.23,55819.0,15.8419,15.8419,15.5854,15.5854,55819.0
2020-04-01 15:10:00,18.24,18.3,18.18,18.3,39636.0,15.5939,15.6452,15.5426,15.6452,39636.0
2020-04-01 15:20:00,18.31,18.31,18.0,18.02,53115.0,15.6538,15.6538,15.3888,15.4059,53115.0
2020-04-01 15:30:00,18.02,18.08,17.71,17.76,99273.0,15.4059,15.4572,15.1408,15.1836,99273.0
2020-04-01 15:40:00,17.76,17.87,17.74,17.74,108410.0,15.1836,15.2776,15.1665,15.1665,108410.0
2020-04-01 15:50:00,17.74,17.86,17.67,17.77,300559.0,15.1665,15.2691,15.1066,15.1921,300559.0
2020-04-02 09:30:00,17.72,18.23,17.66,18.1,18462.0,15.1494,15.5854,15.0981,15.4743,18462.0
2020-04-02 09:40:00,18.09,18.21,17.91,17.92,28016.0,15.4657,15.5683,15.3118,15.3204,28016.0
2020-04-02 09:50:00,18.0,18.37,17.77,18.37,10700.0,15.3888,15.7051,15.1921,15.7051,10700.0
2020-04-02 10:00:00,18.29,18.5,18.11,18.16,15697.0,15.6367,15.8162,15.4828,15.5255,15697.0
2020-04-02 10:10:00,18.21,18.6,18.19,18.53,77398.0,15.5683,15.9017,15.5512,15.8419,77398.0
2020-04-02 10:20:00,18.57,18.6,18.37,18.55,17419.0,15.8761,15.9017,15.7051,15.859,17419.0
2020-04-02 10:30:00,18.57,19.07,18.54,19.03,39104.0,15.8761,16.3035,15.8504,16.2693,39104.0
2020-04-02 10:40:00,19.03,19.03,18.6,18.6,28260.0,16.2693,16.2693,15.9017,15.9017,28260.0
2020-04-02 10:50:00,18.67,19.01,18.56,18.98,32738.0,15.9616,16.2522,15.8675,16.2266,32738.0
2020-04-02 11:00:00,19.0,19.03,18.74,18.79,21353.0,16.2437,16.2693,16.0214,16.0642,21353.0
2020-04-02 11:10:00,18.79,18.8,18.54,18.66,22605.0,16.0642,16.0727,15.8504,15.953,22605.0
2020-04-02 11:20:00,18.65,18.69,18.41,18.63,35075.0,15.9445,15.9787,15.7393,15.9274,35075.0
2020-04-02 11:30:00,18.6,18.71,18.51,18.59,18079.0,15.9017,15.9958,15.8248,15.8932,18079.0
2020-04-02 11:40:00,18.6,18.7,18.58,18.67,12274.0,15.9017,15.9872,15.8846,15.9616,12274.0
2020-04-02 11:50:00,18.67,18.78,18.61,18.69,17155.0,15.9616,16.0556,15.9103,15.9787,17155.0
2020-04-02 12:00:00,18.63,18.72,18.57,18.68,14586.0,15.9274,16.0043,15.8761,15.9701,14586.0
2020-04-02 12:10:00,18.66,18.74,18.63,18.64,9930.0,15.953,16.0214,15.9274,15.9359,9930.0
2020-04-02 12:20:00,18.63,18.65,18.53,18.58,25819.0,15.9274,15.9445,15.8419,15.8846,25819.0
2020-04-02 12:30:00,18.58,18.6,18.53,18.57,50855.0,15.8846,15.9017,15.8419,15.8761,50855.0
2020-04-02 12:40:00,18.56,18.81,18.55,18.7,19103.0,15.8675,16.0813,15.859,15.9872,19103.0
2020-04-02 12:50:00,18.72,18.82,18.7,18.77,11789.0,16.0043,16.0898,15.9872,16.0471,11789.0
2020-04-02 13:00:00,18.77,18.77,18.64,18.64,13920.0,16.0471,16.0471,15.9359,15.9359,13920.0
2020-04-02 13:10:00,18.63,18.65,18.48,18.48,12185.0,15.9274,15.9445,15.7991,15.7991,12185.0
2020-04-02 13:20:00,18.47,18.55,18.39,18.53,26395.0,15.7906,15.859,15.7222,15.8419,26395.0
2020-04-02 13:30:00,18.51,18.6,18.39,18.56,38023.0,15.8248,15.9017,15.7222,15.8675,38023.0
2020-04-02 13:40:00,18.53,18.53,18.45,18.47,13400.0,15.8419,15.8419,15.7735,15.7906,13400.0
2020-04-02 13:50:00,18.46,18.55,18.37,18.41,26000.0,15.782,15.859,15.7051,15.7393,26000.0
2020-04-02 14:00:00,18.39,18.41,18.08,18.16,25992.0,15.7222,15.7393,15.4572,15.5255,25992.0
2020-04-02 14:10:00,18.18,18.24,18.02,18.04,24768.0,15.5426,15.5939,15.4059,15.423,24768.0
2020-04-02 14:20:00,18.04,18.35,18.02,18.35,21700.0,15.423,15.688,15.4059,15.688,21700.0
2020-04-02 14:30:00,18.28,18.28,18.13,18.17,19142.0,15.6281,15.6281,15.4999,15.5341,19142.0
2020-04-02 14:40:00,18.2,18.2,18.06,18.06,23114.0,15.5597,15.5597,15.4401,15.4401,23114.0
2020-04-02 14:50:00,18.09,18.35,18.07,18.35,27244.0,15.4657,15.688,15.4486,15.688,27244.0
2020-04-02 15:00:00,18.34,18.38,18.19,18.27,17218.0,15.6794,15.7136,15.5512,15.6196,17218.0
2020-04-02 15:10:00,18.27,18.34,18.22,18.34,20424.0,15.6196,15.6794,15.5768,15.6794,20424.0
2020-04-02 15:20:00,18.34,18.35,18.23,18.31,28990.0,15.6794,15.688,15.5854,15.6538,28990.0
2020-04-02 15:30:00,18.3,18.34,18.25,18.26,39602.0,15.6452,15.6794,15.6025,15.611,39602.0
2020-04-02 15:40:00,18.25,18.43,18.25,18.4,73055.0,15.6025,15.7564,15.6025,15.7307,73055.0
2020-04-02 15:50:00,18.41,18.72,18.41,18.72,266769.0,15.7393,16.0043,15.7393,16.0043,266769.0
2020-04-03 09:30:00,18.42,18.45,17.7,18.04,73584.0,15.7478,15.7735,15.1323,15.423,73584.0
2020-04-03 09:40:00,17.99,18.41,17.94,18.13,35428.0,15.3802,15.7393,15.3375,15.4999,35428.0
2020-04-03 09:50:00,18.1,18.34,18.03,18.25,20935.0,15.4743,15.6794,15.4144,15.6025,20935.0
2020-04-03 10:00:00,18.2,18.33,18.18,18.2,25293.0,15.5597,15.6709,15.5426,15.5597,25293.0
2020-04-03 10:10:00,18.21,18.29,18.04,18.04,43929.0,15.5683,15.6367,15.423,15.423,43929.0
2020-04-03 10:20:00,18.06,18.19,18.02,18.05,43120.0,15.4401,15.5512,15.4059,15.4315,43120.0
2020-04-03 10:30:00,18.06,18.11,17.75,17.78,32102.0,15.4401,15.4828,15.175,15.2007,32102.0
2020-04-03 10:40:00,17.78,17.8,17.57,17.73,20676.0,15.2007,15.2178,15.0211,15.1579,20676.0
2020-04-03 10:50:00,17.73,17.83,17.62,17.81,15303.0,15.1579,15.2434,15.0639,15.2263,15303.0
2020-04-03 11:00:00,17.83,17.91,17.7,17.84,31808.0,15.2434,15.3118,15.1323,15.252,31808.0
2020-04-03 11:10:00,17.8,17.89,17.6,17.67,26534.0,15.2178,15.2947,15.0468,15.1066,26534.0
2020-04-03 11:20:00,17.69,17.8,17.54,17.77,31099.0,15.1237,15.2178,14.9955,15.1921,31099.0
2020-04-03 11:30:00,17.74,17.87,17.64,17.85,40307.0,15.1665,15.2776,15.081,15.2605,40307.0
2020-04-03 11:40:00,17.84,17.84,17.59,17.72,36073.0,15.252,15.252,15.0382,15.1494,36073.0
2020-04-03 11:50:00,17.73,17.92,17.73,17.81,43084.0,15.1579,15.3204,15.1579,15.2263,43084.0
2020-04-03 12:00:00,17.85,17.85,17.74,17.76,49497.0,15.2605,15.2605,15.1665,15.1836,49497.0
2020-04-03 12:10:00,17.78,17.85,17.74,17.8,32104.0,15.2007,15.2605,15.1665,15.2178,32104.0
2020-04-03 12:20:00,17.76,17.83,17.74,17.74,17506.0,15.1836,15.2434,15.1665,15.1665,17506.0
2020-04-03 12:30:00,17.73,17.82,17.67,17.7,16450.0,15.1579,15.2349,15.1066,15.1323,16450.0
2020-04-03 12:40:00,17.72,17.76,17.61,17.68,18298.0,15.1494,15.1836,15.0553,15.1152,18298.0
2020-04-03 12:50:00,17.67,17.75,17.66,17.66,14164.0,15.1066,15.175,15.0981,15.0981,14164.0
2020-04-03 13:00:00,17.68,17.69,17.52,17.68,54576.0,15.1152,15.1237,14.9784,15.1152,54576.0
2020-04-03 13:10:00,17.67,17.72,17.59,17.7,28707.0,15.1066,15.1494,15.0382,15.1323,28707.0
2020-04-03 13:20:00,17.69,17.74,17.61,17.63,27608.0,15.1237,15.1665,15.0553,15.0724,27608.0
2020-04-03 13:30:00,17.61,17.64,17.55,17.59,34880.0,15.0553,15.081,15.004,15.0382,34880.0
2020-04-03 13:40:00,17.58,17.68,17.53,17.67,24126.0,15.0297,15.1152,14.9869,15.1066,24126.0
2020-04-03 13:50:00,17.68,17.7,17.62,17.66,18046.0,15.1152,15.1323,15.0639,15.0981,18046.0
2020-04-03 14:00:00,17.68,17.82,17.66,17.7,27992.0,15.1152,15.2349,15.0981,15.1323,27992.0
2020-04-03 14:10:00,17.68,17.86,17.67,17.86,24049.0,15.1152,15.2691,15.1066,15.2691,24049.0
2020-04-03 14:20:00,17.84,18.04,17.82,18.04,26482.0,15.252,15.423,15.2349,15.423,26482.0
2020-04-03 14:30:00,18.03,18.09,17.96,18.03,25776.0,15.4144,15.4657,15.3546,15.4144,25776.0
2020-04-03 14:40:00,18.04,18.09,18.0,18.09,19773.0,15.423,15.4657,15.3888,15.4657,19773.0
2020-04-03 14:50:00,18.11,18.26,18.1,18.21,26858.0,15.4828,15.611,15.4743,15.5683,26858.0
2020-04-03 15:00:00,18.21,18.27,18.08,18.11,24845.0,15.5683,15.6196,15.4572,15.4828,24845.0
2020-04-03 15:10:00,18.1,18.33,18.05,18.24,37720.0,15.4743,15.6709,15.4315,15.5939,37720.0
2020-04-03 15:20:00,18.25,18.32,18.19,18.3,29837.0,15.6025,15.6623,15.5512,15.6452,29837.0
2020-04-03 15:30:00,18.3,18.46,18.18,18.19,70078.0,15.6452,15.782,15.5426,15.5512,70078.0
2020-04-03 15:40:00,18.2,18.23,18.08,18.19,65175.0,15.5597,15.5854,15.4572,15.5512,65175.0
2020-04-03 15:50:00,18.19,18.47,18.19,18.3,245362.0,15.5512,15.7906,15.5512,15.6452,245362.0
2020-04-06 09:30:00,19.3,19.63,19.02,19.29,65818.0,16.5002,16.7823,16.2608,16.4916,65818.0
2020-04-06 09:40:00,19.36,19.93,19.36,19.9,23901.0,16.5515,17.0388,16.5515,17.0131,23901.0
2020-04-06 09:50:00,19.91,20.18,19.79,20.04,63450.0,17.0217,17.2525,16.9191,17.1328,63450.0
2020-04-06 10:00:00,20.05,20.24,20.03,20.18,90127.0,17.1414,17.3038,17.1243,17.2525,90127.0
2020-04-06 10:10:00,20.19,20.52,20.12,20.5,131678.0,17.2611,17.5432,17.2012,17.5261,131678.0
2020-04-06 10:20:00,20.51,20.79,20.48,20.48,114902.0,17.5346,17.774,17.509,17.509,114902.0
2020-04-06 10:30:00,20.48,20.48,20.13,20.34,43874.0,17.509,17.509,17.2098,17.3893,43874.0
2020-04-06 10:40:00,20.32,20.34,20.02,20.08,16619.0,17.3722,17.3893,17.1157,17.167,16619.0
2020-04-06 10:50:00,20.08,20.39,20.05,20.39,29258.0,17.167,17.432,17.1414,17.432,29258.0
2020-04-06 11:00:00,20.44,20.44,20.11,20.24,44208.0,17.4748,17.4748,17.1927,17.3038,44208.0
2020-04-06 11:10:00,20.2,20.33,20.14,20.17,18009.0,17.2696,17.3807,17.2183,17.244,18009.0
2020-04-06 11:20:00,20.14,20.55,20.14,20.46,44794.0,17.2183,17.5688,17.2183,17.4919,44794.0
2020-04-06 11:30:00,20.54,20.74,20.43,20.62,31247.0,17.5603,17.7313,17.4662,17.6287,31247.0
2020-04-06 11:40:00,20.56,20.91,20.55,20.86,52905.0,17.5774,17.8766,17.5688,17.8339,52905.0
2020-04-06 11:50:00,20.84,21.19,20.84,21.15,66624.0,17.8168,18.116,17.8168,18.0818,66624.0
2020-04-06 12:00:00,21.16,21.28,21.08,21.09,22504.0,18.0903,18.1929,18.0219,18.0305,22504.0
2020-04-06 12:10:00,21.13,21.42,21.12,21.41,40410.0,18.0647,18.3126,18.0561,18.3041,40410.0
2020-04-06 12:20:00,21.39,21.56,21.37,21.51,19345.0,18.287,18.4323,18.2699,18.3896,19345.0
2020-04-06 12:30:00,21.49,21.66,21.38,21.64,35627.0,18.3725,18.5178,18.2784,18.5007,35627.0
2020-04-06 12:40:00,21.67,21.72,21.55,21.71,63592.0,18.5264,18.5691,18.4238,18.5606,63592.0
2020-04-06 12:50:00,21.7,21.91,21.48,21.74,29344.0,18.552,18.7315,18.3639,18.5862,29344.0
2020-04-06 13:00:00,21.75,21.8,21.66,21.76,30360.0,18.5947,18.6375,18.5178,18.6033,30360.0
2020-04-06 13:10:00,21.74,21.87,21.69,21.74,20813.0,18.5862,18.6973,18.5435,18.5862,20813.0
2020-04-06 13:20:00,21.68,21.84,21.65,21.74,16871.0,18.5349,18.6717,18.5093,18.5862,16871.0
2020-04-06 13:30:00,21.74,21.83,21.63,21.79,46087.0,18.5862,18.6631,18.4922,18.6289,46087.0
2020-04-06 13:40:00,21.78,21.98,21.77,21.96,14554.0,18.6204,18.7914,18.6118,18.7743,14554.0
2020-04-06 13:50:00,21.96,22.06,21.87,21.95,23463.0,18.7743,18.8598,18.6973,18.7657,23463.0
2020-04-06 14:00:00,21.91,21.95,21.74,21.74,28216.0,18.7315,18.7657,18.5862,18.5862,28216.0
2020-04-06 14:10:00,21.71,21.8,21.64,21.8,22453.0,18.5606,18.6375,18.5007,18.6375,22453.0
2020-04-06 14:20:00,21.79,22.03,21.77,21.99,32022.0,18.6289,18.8341,18.6118,18.7999,32022.0
2020-04-06 14:30:00,21.97,22.04,21.86,21.9,32546.0,18.7828,18.8427,18.6888,18.723,32546.0
2020-04-06 14:40:00,21.91,22.12,21.86,22.1,16573.0,18.7315,18.9111,18.6888,18.894,16573.0
2020-04-06 14:50:00,22.11,22.23,22.08,22.15,44798.0,18.9025,19.0051,18.8769,18.9367,44798.0
2020-04-06 15:00:00,22.15,22.33,22.06,22.26,87363.0,18.9367,19.0906,18.8598,19.0308,87363.0
2020-04-06 15:10:00,22.27,22.32,22.14,22.16,55044.0,19.0393,19.0821,18.9282,18.9453,55044.0
2020-04-06 15:20:00,22.15,22.21,21.95,22.2,105920.0,18.9367,18.988,18.7657,18.9795,105920.0
2020-04-06 15:30:00,22.23,22.41,22.09,22.13,75345.0,19.0051,19.159,18.8854,18.9196,75345.0
2020-04-06 15:40:00,22.13,22.15,21.99,22.15,89221.0,18.9196,18.9367,18.7999,18.9367,89221.0
2020-04-06 15:50:00,22.16,22.44,22.16,22.19,251724.0,18.9453,19.1847,18.9453,18.9709,251724.0
2020-04-07 09:30:00,24.24,25.8,24.24,24.61,195227.0,20.7235,22.0572,20.7235,21.0399,195227.0
2020-04-07 09:40:00,24.61,25.9,24.6,25.6,73179.0,21.0399,22.1427,21.0313,21.8862,73179.0
2020-04-07 09:50:00,25.48,26.14,25.37,25.91,84533.0,21.7836,22.3479,21.6896,22.1513,84533.0
2020-04-07 10:00:00,25.82,25.94,24.9,25.01,217250.0,22.0743,22.1769,21.2878,21.3818,217250.0
2020-04-07 10:10:00,25.01,25.19,24.23,24.58,305383.0,21.3818,21.5357,20.715,21.0142,305383.0
2020-04-07 10:20:00,24.63,25.09,24.37,24.37,61322.0,21.057,21.4502,20.8347,20.8347,61322.0
2020-04-07 10:30:00,24.37,24.71,24.19,24.34,107733.0,20.8347,21.1253,20.6808,20.809,107733.0
2020-04-07 10:40:00,24.34,24.39,23.53,23.78,106264.0,20.809,20.8518,20.1165,20.3303,106264.0
2020-04-07 10:50:00,23.81,23.89,23.5,23.6,64672.0,20.3559,20.4243,20.0909,20.1764,64672.0
2020-04-07 11:00:00,23.59,24.33,23.49,24.22,61274.0,20.1678,20.8005,20.0823,20.7064,61274.0
2020-04-07 11:10:00,24.18,24.59,24.13,24.55,128183.0,20.6722,21.0228,20.6295,20.9886,128183.0
2020-04-07 11:20:00,24.55,24.93,24.26,24.82,162785.0,20.9886,21.3134,20.7406,21.2194,162785.0
2020-04-07 11:30:00,24.85,25.08,24.59,24.88,71860.0,21.245,21.4417,21.0228,21.2707,71860.0
2020-04-07 11:40:00,24.89,25.17,24.59,24.61,46598.0,21.2792,21.5186,21.0228,21.0399,46598.0
2020-04-07 11:50:00,24.62,24.78,24.54,24.62,27564.0,21.0484,21.1852,20.98,21.0484,27564.0
2020-04-07 12:00:00,24.65,25.05,24.53,24.95,37276.0,21.074,21.416,20.9715,21.3305,37276.0
2020-04-07 12:10:00,24.99,25.22,24.87,25.1,37851.0,21.3647,21.5614,21.2621,21.4588,37851.0
2020-04-07 12:20:00,25.14,25.14,24.85,24.98,31358.0,21.493,21.493,21.245,21.3562,31358.0
2020-04-07 12:30:00,24.99,25.09,24.83,24.93,30075.0,21.3647,21.4502,21.2279,21.3134,30075.0
2020-04-07 12:40:00,24.9,25.38,24.82,25.32,83907.0,21.2878,21.6981,21.2194,21.6469,83907.0
2020-04-07 12:50:00,25.27,25.49,24.68,24.85,285540.0,21.6041,21.7922,21.0997,21.245,285540.0
2020-04-07 13:00:00,24.85,24.85,24.46,24.53,41461.0,21.245,21.245,20.9116,20.9715,41461.0
2020-04-07 13:10:00,24.54,24.55,24.06,24.06,32158.0,20.98,20.9886,20.5696,20.5696,32158.0
2020-04-07 13:20:00,24.05,24.24,24.03,24.1,35175.0,20.5611,20.7235,20.544,20.6038,35175.0
2020-04-07 13:30:00,24.07,24.22,23.95,23.97,31336.0,20.5782,20.7064,20.4756,20.4927,31336.0
2020-04-07 13:40:00,23.99,24.48,23.88,24.17,43624.0,20.5098,20.9287,20.4158,20.6637,43624.0
2020-04-07 13:50:00,24.21,24.32,24.0,24.18,35328.0,20.6979,20.7919,20.5183,20.6722,35328.0
2020-04-07 14:00:00,24.13,24.18,23.91,24.03,66449.0,20.6295,20.6722,20.4414,20.544,66449.0
2020-04-07 14:10:00,24.03,24.13,23.65,23.69,51168.0,20.544,20.6295,20.2191,20.2533,51168.0
2020-04-07 14:20:00,23.72,24.29,23.65,24.1,44940.0,20.279,20.7663,20.2191,20.6038,44940.0
2020-04-07 14:30:00,24.11,24.19,23.9,23.92,38938.0,20.6124,20.6808,20.4329,20.4499,38938.0
2020-04-07 14:40:00,23.89,23.97,23.73,23.78,36053.0,20.4243,20.4927,20.2875,20.3303,36053.0
2020-04-07 14:50:00,23.77,23.91,23.62,23.88,57998.0,20.3217,20.4414,20.1935,20.4158,57998.0
2020-04-07 15:00:00,23.87,24.22,23.87,24.21,51286.0,20.4072,20.7064,20.4072,20.6979,51286.0
2020-04-07 15:10:00,24.21,24.3,23.81,23.83,58724.0,20.6979,20.7748,20.3559,20.373,58724.0
2020-04-07 15:20:00,23.83,23.98,23.65,23.81,70733.0,20.373,20.5012,20.2191,20.3559,70733.0
2020-04-07 15:30:00,23.83,24.06,23.77,23.96,77243.0,20.373,20.5696,20.3217,20.4841,77243.0
2020-04-07 15:40:00,23.97,24.23,23.97,24.23,96976.0,20.4927,20.715,20.4927,20.715,96976.0
2020-04-07 15:50:00,24.16,24.18,23.58,23.84,282511.0,20.6551,20.6722,20.1593,20.3816,282511.0
2020-04-08 09:30:00,24.1,24.76,23.91,24.56,60287.0,20.6038,21.1681,20.4414,20.9971,60287.0
2020-04-08 09:40:00,24.5,24.73,24.26,24.6,35662.0,20.9458,21.1424,20.7406,21.0313,35662.0
2020-04-08 09:50:00,24.6,24.66,24.15,24.31,22268.0,21.0313,21.0826,20.6466,20.7834,22268.0
2020-04-08 10:00:00,24.29,24.54,24.23,24.46,22839.0,20.7663,20.98,20.715,20.9116,22839.0
2020-04-08 10:10:00,24.47,24.67,24.36,24.55,25066.0,20.9202,21.0911,20.8261,20.9886,25066.0
2020-04-08 10:20:00,24.53,24.86,24.49,24.83,25845.0,20.9715,21.2536,20.9373,21.2279,25845.0
2020-04-08 10:30:00,24.86,24.89,24.62,24.82,22038.0,21.2536,21.2792,21.0484,21.2194,22038.0
2020-04-08 10:40:00,24.8,24.9,24.7,24.88,38703.0,21.2023,21.2878,21.1168,21.2707,38703.0
2020-04-08 10:50:00,24.88,25.08,24.88,25.06,33609.0,21.2707,21.4417,21.2707,21.4246,33609.0
2020-04-08 11:00:00,25.07,25.37,25.05,25.28,78353.0,21.4331,21.6896,21.416,21.6127,78353.0
2020-04-08 11:10:00,25.25,25.56,25.25,25.52,45046.0,21.587,21.852,21.587,21.8178,45046.0
2020-04-08 11:20:00,25.52,25.79,25.49,25.71,58428.0,21.8178,22.0487,21.7922,21.9803,58428.0
2020-04-08 11:30:00,25.73,25.89,25.65,25.89,48617.0,21.9974,22.1342,21.929,22.1342,48617.0
2020-04-08 11:40:00,25.89,26.07,25.73,25.99,77386.0,22.1342,22.2881,21.9974,22.2197,77386.0
2020-04-08 11:50:00,25.99,25.99,25.45,25.54,40776.0,22.2197,22.2197,21.758,21.8349,40776.0
2020-04-08 12:00:00,25.54,25.57,25.34,25.5,54802.0,21.8349,21.8606,21.664,21.8007,54802.0
2020-04-08 12:10:00,25.48,25.74,25.38,25.62,59844.0,21.7836,22.0059,21.6981,21.9033,59844.0
2020-04-08 12:20:00,25.61,25.77,25.6,25.73,51081.0,21.8948,22.0316,21.8862,21.9974,51081.0
2020-04-08 12:30:00,25.73,25.81,25.56,25.78,56989.0,21.9974,22.0658,21.852,22.0401,56989.0
2020-04-08 12:40:00,25.82,25.91,25.75,25.79,28787.0,22.0743,22.1513,22.0145,22.0487,28787.0
2020-04-08 12:50:00,25.82,25.87,25.65,25.75,16375.0,22.0743,22.1171,21.929,22.0145,16375.0
2020-04-08 13:00:00,25.78,25.79,25.57,25.57,19369.0,22.0401,22.0487,21.8606,21.8606,19369.0
2020-04-08 13:10:00,25.58,25.59,25.44,25.52,23928.0,21.8691,21.8777,21.7494,21.8178,23928.0
2020-04-08 13:20:00,25.5,25.55,25.37,25.46,47603.0,21.8007,21.8435,21.6896,21.7665,47603.0
2020-04-08 13:30:00,25.47,25.5,25.22,25.28,32535.0,21.7751,21.8007,21.5614,21.6127,32535.0
2020-04-08 13:40:00,25.28,25.42,25.18,25.2,48051.0,21.6127,21.7323,21.5272,21.5443,48051.0
2020-04-08 13:50:00,25.21,25.4,25.2,25.23,31019.0,21.5528,21.7152,21.5443,21.5699,31019.0
2020-04-08 14:00:00,25.24,25.57,25.24,25.57,55541.0,21.5785,21.8606,21.5785,21.8606,55541.0
2020-04-08 14:10:00,25.52,25.57,25.31,25.46,40125.0,21.8178,21.8606,21.6383,21.7665,40125.0
2020-04-08 14:20:00,25.46,25.59,25.38,25.47,31743.0,21.7665,21.8777,21.6981,21.7751,31743.0
2020-04-08 14:30:00,25.49,25.66,25.46,25.59,32320.0,21.7922,21.9375,21.7665,21.8777,32320.0
2020-04-08 14:40:00,25.6,25.81,25.43,25.43,72202.0,21.8862,22.0658,21.7409,21.7409,72202.0
2020-04-08 14:50:00,25.42,25.75,25.42,25.66,48221.0,21.7323,22.0145,21.7323,21.9375,48221.0
2020-04-08 15:00:00,25.65,25.83,25.61,25.75,46820.0,21.929,22.0829,21.8948,22.0145,46820.0
2020-04-08 15:10:00,25.73,25.76,25.64,25.68,57903.0,21.9974,22.023,21.9204,21.9546,57903.0
2020-04-08 15:20:00,25.69,25.73,25.56,25.63,59063.0,21.9632,21.9974,21.852,21.9119,59063.0
2020-04-08 15:30:00,25.62,25.78,25.35,25.43,106756.0,21.9033,22.0401,21.6725,21.7409,106756.0
2020-04-08 15:40:00,25.42,25.51,25.31,25.49,67894.0,21.7323,21.8093,21.6383,21.7922,67894.0
2020-04-08 15:50:00,25.52,25.71,25.42,25.44,249238.0,21.8178,21.9803,21.7323,21.7494,249238.0
2020-04-09 09:30:00,26.5,27.0,26.16,26.3,272615.0,22.6557,23.0831,22.365,22.4847,272615.0
2020-04-09 09:40:00,26.34,27.24,26.34,27.21,324877.0,22.5189,23.2883,22.5189,23.2627,324877.0
2020-04-09 09:50:00,27.19,27.41,26.9,27.24,93827.0,23.2456,23.4337,22.9976,23.2883,93827.0
2020-04-09 10:00:00,27.28,27.46,26.89,26.96,144378.0,23.3225,23.4764,22.9891,23.0489,144378.0
2020-04-09 10:10:00,26.95,26.98,26.59,26.69,91758.0,23.0404,23.066,22.7326,22.8181,91758.0
2020-04-09 10:20:00,26.7,26.95,26.08,26.69,110105.0,22.8267,23.0404,22.2966,22.8181,110105.0
2020-04-09 10:30:00,26.62,27.15,26.38,27.12,44525.0,22.7583,23.2114,22.5531,23.1857,44525.0
2020-04-09 10:40:00,27.17,27.35,26.93,27.14,71364.0,23.2285,23.3824,23.0233,23.2028,71364.0
2020-04-09 10:50:00,27.13,27.16,26.84,27.16,39461.0,23.1943,23.2199,22.9463,23.2199,39461.0
2020-04-09 11:00:00,27.22,27.22,26.71,26.96,51050.0,23.2712,23.2712,22.8352,23.0489,51050.0
2020-04-09 11:10:00,26.98,27.13,26.86,26.89,39683.0,23.066,23.1943,22.9634,22.9891,39683.0
2020-04-09 11:20:00,26.91,27.21,26.89,27.04,26870.0,23.0062,23.2627,22.9891,23.1173,26870.0
2020-04-09 11:30:00,27.02,27.09,26.95,26.99,48886.0,23.1002,23.1601,23.0404,23.0746,48886.0
2020-04-09 11:40:00,26.98,27.0,26.75,26.89,28281.0,23.066,23.0831,22.8694,22.9891,28281.0
2020-04-09 11:50:00,26.91,27.13,26.9,27.13,33837.0,23.0062,23.1943,22.9976,23.1943,33837.0
2020-04-09 12:00:00,27.12,27.32,27.1,27.3,36013.0,23.1857,23.3567,23.1686,23.3396,36013.0
2020-04-09 12:10:00,27.3,27.42,27.23,27.42,33326.0,23.3396,23.4422,23.2798,23.4422,33326.0
2020-04-09 12:20:00,27.45,27.54,27.18,27.18,31969.0,23.4679,23.5448,23.237,23.237,31969.0
2020-04-09 12:30:00,27.19,27.34,27.08,27.26,61554.0,23.2456,23.3738,23.1515,23.3054,61554.0
2020-04-09 12:40:00,27.26,27.35,27.19,27.29,13709.0,23.3054,23.3824,23.2456,23.3311,13709.0
2020-04-09 12:50:00,27.3,27.75,27.25,27.73,47581.0,23.3396,23.7243,23.2969,23.7072,47581.0
2020-04-09 13:00:00,27.73,27.76,27.56,27.6,47967.0,23.7072,23.7329,23.5619,23.5961,47967.0
2020-04-09 13:10:00,27.62,27.67,27.51,27.66,35361.0,23.6132,23.6559,23.5192,23.6474,35361.0
2020-04-09 13:20:00,27.66,27.73,27.59,27.73,26054.0,23.6474,23.7072,23.5875,23.7072,26054.0
2020-04-09 13:30:00,27.72,27.77,27.42,27.46,25912.0,23.6987,23.7414,23.4422,23.4764,25912.0
2020-04-09 13:40:00,27.48,27.54,27.25,27.3,28648.0,23.4935,23.5448,23.2969,23.3396,28648.0
2020-04-09 13:50:00,27.3,27.53,27.22,27.44,25483.0,23.3396,23.5363,23.2712,23.4593,25483.0
2020-04-09 14:00:00,27.49,27.49,27.14,27.24,28078.0,23.5021,23.5021,23.2028,23.2883,28078.0
2020-04-09 14:10:00,27.24,27.3,27.09,27.25,26640.0,23.2883,23.3396,23.1601,23.2969,26640.0
2020-04-09 14:20:00,27.23,27.31,27.1,27.11,35287.0,23.2798,23.3482,23.1686,23.1772,35287.0
2020-04-09 14:30:00,27.09,27.23,26.99,27.11,21312.0,23.1601,23.2798,23.0746,23.1772,21312.0
2020-04-09 14:40:00,27.15,27.17,26.68,26.71,36424.0,23.2114,23.2285,22.8096,22.8352,36424.0
2020-04-09 14:50:00,26.73,26.75,26.46,26.71,54925.0,22.8523,22.8694,22.6215,22.8352,54925.0
2020-04-09 15:00:00,26.74,26.88,26.72,26.88,66974.0,22.8609,22.9805,22.8438,22.9805,66974.0
2020-04-09 15:10:00,26.89,27.11,26.87,26.93,61501.0,22.9891,23.1772,22.972,23.0233,61501.0
2020-04-09 15:20:00,26.94,27.12,26.82,27.1,78753.0,23.0318,23.1857,22.9292,23.1686,78753.0
2020-04-09 15:30:00,27.13,27.26,27.04,27.26,99507.0,23.1943,23.3054,23.1173,23.3054,99507.0
2020-04-09 15:40:00,27.23,27.49,27.2,27.29,158745.0,23.2798,23.5021,23.2541,23.3311,158745.0
2020-04-09 15:50:00,27.3,27.78,27.29,27.59,425406.0,23.3396,23.75,23.3311,23.5875,425406.0
2020-04-13 09:30:00,27.49,27.6,25.9,26.28,82627.0,23.5021,23.5961,22.1427,22.4676,82627.0
2020-04-13 09:40:00,26.25,26.34,25.78,26.0,18406.0,22.4419,22.5189,22.0401,22.2282,18406.0
2020-04-13 09:50:00,25.98,26.17,25.8,25.87,26004.0,22.2111,22.3735,22.0572,22.1171,26004.0
2020-04-13 10:00:00,25.92,26.08,25.69,25.83,29708.0,22.1598,22.2966,21.9632,22.0829,29708.0
2020-04-13 10:10:00,25.78,26.13,25.58,25.58,28508.0,22.0401,22.3393,21.8691,21.8691,28508.0
2020-04-13 10:20:00,25.59,25.62,25.13,25.27,45266.0,21.8777,21.9033,21.4844,21.6041,45266.0
2020-04-13 10:30:00,25.33,25.35,25.02,25.03,51125.0,21.6554,21.6725,21.3904,21.3989,51125.0
2020-04-13 10:40:00,25.01,25.16,24.83,24.93,46488.0,21.3818,21.5101,21.2279,21.3134,46488.0
2020-04-13 10:50:00,24.9,25.04,24.81,24.96,43227.0,21.2878,21.4075,21.2108,21.3391,43227.0
2020-04-13 11:00:00,24.97,24.98,24.6,24.7,26395.0,21.3476,21.3562,21.0313,21.1168,26395.0
2020-04-13 11:10:00,24.72,25.05,24.72,24.98,24422.0,21.1339,21.416,21.1339,21.3562,24422.0
2020-04-13 11:20:00,24.93,25.09,24.9,25.07,30476.0,21.3134,21.4502,21.2878,21.4331,30476.0
2020-04-13 11:30:00,25.04,25.04,24.85,24.87,20970.0,21.4075,21.4075,21.245,21.2621,20970.0
2020-04-13 11:40:00,24.86,24.99,24.83,24.92,21334.0,21.2536,21.3647,21.2279,21.3049,21334.0
2020-04-13 11:50:00,24.94,25.16,24.93,25.01,37449.0,21.322,21.5101,21.3134,21.3818,37449.0
2020-04-13 12:00:00,25.03,25.17,24.94,25.15,37431.0,21.3989,21.5186,21.322,21.5015,37431.0
2020-04-13 12:10:00,25.15,25.2,25.07,25.09,40986.0,21.5015,21.5443,21.4331,21.4502,40986.0
2020-04-13 12:20:00,25.09,25.11,24.95,25.0,54922.0,21.4502,21.4673,21.3305,21.3733,54922.0
2020-04-13 12:30:00,24.97,25.01,24.65,24.68,20613.0,21.3476,21.3818,21.074,21.0997,20613.0
2020-04-13 12:40:00,24.68,24.89,24.61,24.8,35954.0,21.0997,21.2792,21.0399,21.2023,35954.0
2020-04-13 12:50:00,24.8,24.84,24.58,24.73,46137.0,21.2023,21.2365,21.0142,21.1424,46137.0
2020-04-13 13:00:00,24.74,25.21,24.7,25.21,67613.0,21.151,21.5528,21.1168,21.5528,67613.0
2020-04-13 13:10:00,25.2,25.2,24.85,24.86,13722.0,21.5443,21.5443,21.245,21.2536,13722.0
2020-04-13 13:20:00,24.87,24.94,24.73,24.88,24113.0,21.2621,21.322,21.1424,21.2707,24113.0
2020-04-13 13:30:00,24.89,25.09,24.83,25.0,34106.0,21.2792,21.4502,21.2279,21.3733,34106.0
2020-04-13 13:40:00,25.0,25.03,24.92,24.96,16974.0,21.3733,21.3989,21.3049,21.3391,16974.0
2020-04-13 13:50:00,24.94,25.0,24.82,24.89,20523.0,21.322,21.3733,21.2194,21.2792,20523.0
2020-04-13 14:00:00,24.9,25.0,24.83,24.99,80908.0,21.2878,21.3733,21.2279,21.3647,80908.0
2020-04-13 14:10:00,25.05,25.05,24.75,24.86,41558.0,21.416,21.416,21.1595,21.2536,41558.0
2020-04-13 14:20:00,24.88,24.97,24.75,24.82,28416.0,21.2707,21.3476,21.1595,21.2194,28416.0
2020-04-13 14:30:00,24.82,24.96,24.76,24.84,23250.0,21.2194,21.3391,21.1681,21.2365,23250.0
2020-04-13 14:40:00,24.84,24.88,24.7,24.76,43630.0,21.2365,21.2707,21.1168,21.1681,43630.0
2020-04-13 14:50:00,24.74,24.95,24.72,24.88,39041.0,21.151,21.3305,21.1339,21.2707,39041.0
2020-04-13 15:00:00,24.89,24.92,24.74,24.83,66325.0,21.2792,21.3049,21.151,21.2279,66325.0
2020-04-13 15:10:00,24.84,24.97,24.81,24.97,39271.0,21.2365,21.3476,21.2108,21.3476,39271.0
2020-04-13 15:20:00,24.97,25.0,24.85,24.98,53345.0,21.3476,21.3733,21.245,21.3562,53345.0
2020-04-13 15:30:00,24.98,25.04,24.94,25.0,47958.0,21.3562,21.4075,21.322,21.3733,47958.0
2020-04-13 15:40:00,25.0,25.05,24.89,24.97,92043.0,21.3733,21.416,21.2792,21.3476,92043.0
2020-04-13 15:50:00,24.98,25.04,24.87,24.87,226538.0,21.3562,21.4075,21.2621,21.2621,226538.0
2020-04-14 09:30:00,23.66,24.19,22.8,24.19,737921.0,20.2277,20.6808,19.4924,20.6808,737921.0
2020-04-14 09:40:00,24.17,24.98,23.95,24.71,573140.0,20.6637,21.3562,20.4756,21.1253,573140.0
2020-04-14 09:50:00,24.72,24.98,24.52,24.57,256812.0,21.1339,21.3562,20.9629,21.0057,256812.0
2020-04-14 10:00:00,24.59,24.71,24.25,24.69,394600.0,21.0228,21.1253,20.7321,21.1082,394600.0
2020-04-14 10:10:00,24.69,25.22,24.66,25.01,242150.0,21.1082,21.5614,21.0826,21.3818,242150.0
2020-04-14 10:20:00,25.0,25.2,24.82,24.85,158648.0,21.3733,21.5443,21.2194,21.245,158648.0
2020-04-14 10:30:00,24.9,24.92,24.57,24.74,169367.0,21.2878,21.3049,21.0057,21.151,169367.0
2020-04-14 10:40:00,24.75,25.03,24.73,24.91,124872.0,21.1595,21.3989,21.1424,21.2963,124872.0
2020-04-14 10:50:00,24.91,24.94,24.78,24.8,67348.0,21.2963,21.322,21.1852,21.2023,67348.0
2020-04-14 11:00:00,24.8,24.94,24.5,24.55,121897.0,21.2023,21.322,20.9458,20.9886,121897.0
2020-04-14 11:10:00,24.56,24.59,24.39,24.48,91048.0,20.9971,21.0228,20.8518,20.9287,91048.0
2020-04-14 11:20:00,24.46,25.03,24.46,24.87,130789.0,20.9116,21.3989,20.9116,21.2621,130789.0
2020-04-14 11:30:00,24.89,25.08,24.81,25.02,88044.0,21.2792,21.4417,21.2108,21.3904,88044.0
2020-04-14 11:40:00,25.01,25.13,24.89,25.08,79536.0,21.3818,21.4844,21.2792,21.4417,79536.0
2020-04-14 11:50:00,25.08,25.13,24.93,25.01,61616.0,21.4417,21.4844,21.3134,21.3818,61616.0
2020-04-14 12:00:00,25.03,25.37,24.99,25.33,195208.0,21.3989,21.6896,21.3647,21.6554,195208.0
2020-04-14 12:10:00,25.32,25.41,25.14,25.27,113612.0,21.6469,21.7238,21.493,21.6041,113612.0
2020-04-14 12:20:00,25.28,25.33,25.18,25.31,125859.0,21.6127,21.6554,21.5272,21.6383,125859.0
2020-04-14 12:30:00,25.32,25.46,25.32,25.42,91279.0,21.6469,21.7665,21.6469,21.7323,91279.0
2020-04-14 12:40:00,25.42,25.42,25.18,25.38,123936.0,21.7323,21.7323,21.5272,21.6981,123936.0
2020-04-14 12:50:00,25.38,25.57,25.37,25.46,161207.0,21.6981,21.8606,21.6896,21.7665,161207.0
2020-04-14 13:00:00,25.46,25.6,25.34,25.56,108671.0,21.7665,21.8862,21.664,21.852,108671.0
2020-04-14 13:10:00,25.56,25.75,25.37,25.73,116115.0,21.852,22.0145,21.6896,21.9974,116115.0
2020-04-14 13:20:00,25.73,25.82,25.65,25.68,110293.0,21.9974,22.0743,21.929,21.9546,110293.0
2020-04-14 13:30:00,25.67,25.76,25.51,25.52,99000.0,21.9461,22.023,21.8093,21.8178,99000.0
2020-04-14 13:40:00,25.52,25.8,25.49,25.77,123152.0,21.8178,22.0572,21.7922,22.0316,123152.0
2020-04-14 13:50:00,25.76,25.88,25.74,25.85,67579.0,22.023,22.1256,22.0059,22.1,67579.0
2020-04-14 14:00:00,25.86,25.89,25.75,25.77,111050.0,22.1085,22.1342,22.0145,22.0316,111050.0
2020-04-14 14:10:00,25.77,25.9,25.76,25.84,79544.0,22.0316,22.1427,22.023,22.0914,79544.0
2020-04-14 14:20:00,25.84,26.01,25.77,25.84,95782.0,22.0914,22.2368,22.0316,22.0914,95782.0
2020-04-14 14:30:00,25.84,25.87,25.74,25.81,98253.0,22.0914,22.1171,22.0059,22.0658,98253.0
2020-04-14 14:40:00,25.81,25.95,25.73,25.81,117966.0,22.0658,22.1855,21.9974,22.0658,117966.0
2020-04-14 14:50:00,25.8,25.9,25.76,25.83,68992.0,22.0572,22.1427,22.023,22.0829,68992.0
2020-04-14 15:00:00,25.83,25.84,25.72,25.78,98430.0,22.0829,22.0914,21.9888,22.0401,98430.0
2020-04-14 15:10:00,25.77,25.81,25.53,25.76,219286.0,22.0316,22.0658,21.8264,22.023,219286.0
2020-04-14 15:20:00,25.75,25.9,25.67,25.86,166259.0,22.0145,22.1427,21.9461,22.1085,166259.0
2020-04-14 15:30:00,25.86,26.1,25.83,25.91,353637.0,22.1085,22.3137,22.0829,22.1513,353637.0
2020-04-14 15:40:00,25.9,26.52,25.9,26.19,788348.0,22.1427,22.6728,22.1427,22.3906,788348.0
2020-04-14 15:50:00,26.19,26.37,26.02,26.21,1456999.0,22.3906,22.5445,22.2453,22.4077,1456999.0
2020-04-15 09:30:00,25.0,25.9,24.86,25.9,808714.0,21.3733,22.1427,21.2536,22.1427,808714.0
2020-04-15 09:40:00,25.83,25.84,25.31,25.39,422686.0,22.0829,22.0914,21.6383,21.7067,422686.0
2020-04-15 09:50:00,25.37,25.52,25.16,25.52,174231.0,21.6896,21.8178,21.5101,21.8178,174231.0
2020-04-15 10:00:00,25.52,25.71,25.32,25.58,205272.0,21.8178,21.9803,21.6469,21.8691,205272.0
2020-04-15 10:10:00,25.58,25.89,25.33,25.4,187579.0,21.8691,22.1342,21.6554,21.7152,187579.0
2020-04-15 10:20:00,25.43,25.55,25.36,25.47,121520.0,21.7409,21.8435,21.6811,21.7751,121520.0
2020-04-15 10:30:00,25.46,25.57,25.38,25.47,111594.0,21.7665,21.8606,21.6981,21.7751,111594.0
2020-04-15 10:40:00,25.47,25.51,25.3,25.37,167797.0,21.7751,21.8093,21.6298,21.6896,167797.0
2020-04-15 10:50:00,25.36,25.37,25.08,25.23,166403.0,21.6811,21.6896,21.4417,21.5699,166403.0
2020-04-15 11:00:00,25.23,25.31,25.07,25.28,200630.0,21.5699,21.6383,21.4331,21.6127,200630.0
2020-04-15 11:10:00,25.29,25.39,25.14,25.2,97937.0,21.6212,21.7067,21.493,21.5443,97937.0
2020-04-15 11:20:00,25.19,25.19,24.91,25.02,184168.0,21.5357,21.5357,21.2963,21.3904,184168.0
2020-04-15 11:30:00,25.02,25.41,24.98,25.22,109808.0,21.3904,21.7238,21.3562,21.5614,109808.0
2020-04-15 11:40:00,25.23,25.28,25.19,25.22,170119.0,21.5699,21.6127,21.5357,21.5614,170119.0
2020-04-15 11:50:00,25.23,25.51,25.22,25.37,91682.0,21.5699,21.8093,21.5614,21.6896,91682.0
2020-04-15 12:00:00,25.37,25.44,25.26,25.3,58332.0,21.6896,21.7494,21.5956,21.6298,58332.0
2020-04-15 12:10:00,25.25,25.39,25.24,25.33,244515.0,21.587,21.7067,21.5785,21.6554,244515.0
2020-04-15 12:20:00,25.34,25.55,25.33,25.44,685921.0,21.664,21.8435,21.6554,21.7494,685921.0
2020-04-15 12:30:00,25.44,25.76,25.39,25.7,613575.0,21.7494,22.023,21.7067,21.9717,613575.0
2020-04-15 12:40:00,25.69,25.78,25.58,25.62,258994.0,21.9632,22.0401,21.8691,21.9033,258994.0
2020-04-15 12:50:00,25.6,25.77,25.6,25.75,619722.0,21.8862,22.0316,21.8862,22.0145,619722.0
2020-04-15 13:00:00,25.73,25.8,25.68,25.74,121680.0,21.9974,22.0572,21.9546,22.0059,121680.0
2020-04-15 13:10:00,25.76,25.85,25.69,25.79,73935.0,22.023,22.1,21.9632,22.0487,73935.0
2020-04-15 13:20:00,25.79,25.8,25.48,25.66,74040.0,22.0487,22.0572,21.7836,21.9375,74040.0
2020-04-15 13:30:00,25.69,25.73,25.55,25.58,34321.0,21.9632,21.9974,21.8435,21.8691,34321.0
2020-04-15 13:40:00,25.57,25.57,25.32,25.37,148188.0,21.8606,21.8606,21.6469,21.6896,148188.0
2020-04-15 13:50:00,25.39,25.67,25.39,25.57,45865.0,21.7067,21.9461,21.7067,21.8606,45865.0
2020-04-15 14:00:00,25.55,25.72,25.54,25.61,90346.0,21.8435,21.9888,21.8349,21.8948,90346.0
2020-04-15 14:10:00,25.63,25.7,25.59,25.7,62844.0,21.9119,21.9717,21.8777,21.9717,62844.0
2020-04-15 14:20:00,25.71,25.8,25.62,25.79,75904.0,21.9803,22.0572,21.9033,22.0487,75904.0
2020-04-15 14:30:00,25.79,25.94,25.74,25.86,99752.0,22.0487,22.1769,22.0059,22.1085,99752.0
2020-04-15 14:40:00,25.85,25.85,25.6,25.7,125994.0,22.1,22.1,21.8862,21.9717,125994.0
2020-04-15 14:50:00,25.69,25.7,25.6,25.63,63864.0,21.9632,21.9717,21.8862,21.9119,63864.0
2020-04-15 15:00:00,25.64,25.64,25.3,25.41,80430.0,21.9204,21.9204,21.6298,21.7238,80430.0
2020-04-15 15:10:00,25.41,25.61,25.36,25.54,118877.0,21.7238,21.8948,21.6811,21.8349,118877.0
2020-04-15 15:20:00,25.54,25.61,25.38,25.58,160101.0,21.8349,21.8948,21.6981,21.8691,160101.0
2020-04-15 15:30:00,25.58,25.65,25.37,25.37,97208.0,21.8691,21.929,21.6896,21.6896,97208.0
2020-04-15 15:40:00,25.38,25.4,25.16,25.28,144078.0,21.6981,21.7152,21.5101,21.6127,144078.0
2020-04-15 15:50:00,25.27,25.28,24.92,25.11,440614.0,21.6041,21.6127,21.3049,21.4673,440614.0
2020-04-16 09:30:00,25.05,25.25,24.83,24.94,55098.0,21.416,21.587,21.2279,21.322,55098.0
2020-04-16 09:40:00,24.94,25.15,24.54,24.55,315155.0,21.322,21.5015,20.98,20.9886,315155.0
2020-04-16 09:50:00,24.54,24.74,24.3,24.42,113818.0,20.98,21.151,20.7748,20.8774,113818.0
2020-04-16 10:00:00,24.43,24.56,24.29,24.3,130990.0,20.886,20.9971,20.7663,20.7748,130990.0
2020-04-16 10:10:00,24.32,24.37,24.13,24.31,63783.0,20.7919,20.8347,20.6295,20.7834,63783.0
2020-04-16 10:20:00,24.31,24.74,24.28,24.71,63328.0,20.7834,21.151,20.7577,21.1253,63328.0
2020-04-16 10:30:00,24.7,24.9,24.62,24.66,185445.0,21.1168,21.2878,21.0484,21.0826,185445.0
2020-04-16 10:40:00,24.64,24.81,24.48,24.78,63694.0,21.0655,21.2108,20.9287,21.1852,63694.0
2020-04-16 10:50:00,24.8,24.8,24.49,24.52,72632.0,21.2023,21.2023,20.9373,20.9629,72632.0
2020-04-16 11:00:00,24.51,24.94,24.5,24.89,122968.0,20.9544,21.322,20.9458,21.2792,122968.0
2020-04-16 11:10:00,24.88,24.96,24.78,24.96,193098.0,21.2707,21.3391,21.1852,21.3391,193098.0
2020-04-16 11:20:00,24.99,25.04,24.84,24.84,28769.0,21.3647,21.4075,21.2365,21.2365,28769.0
2020-04-16 11:30:00,24.81,24.83,24.68,24.72,15250.0,21.2108,21.2279,21.0997,21.1339,15250.0
2020-04-16 11:40:00,24.73,24.8,24.61,24.79,30570.0,21.1424,21.2023,21.0399,21.1937,30570.0
2020-04-16 11:50:00,24.76,24.94,24.76,24.88,14289.0,21.1681,21.322,21.1681,21.2707,14289.0
2020-04-16 12:00:00,24.89,24.95,24.8,24.82,14041.0,21.2792,21.3305,21.2023,21.2194,14041.0
2020-04-16 12:10:00,24.8,24.83,24.54,24.56,32982.0,21.2023,21.2279,20.98,20.9971,32982.0
2020-04-16 12:20:00,24.57,24.57,24.48,24.56,49746.0,21.0057,21.0057,20.9287,20.9971,49746.0
2020-04-16 12:30:00,24.56,24.57,24.32,24.42,29183.0,20.9971,21.0057,20.7919,20.8774,29183.0
2020-04-16 12:40:00,24.41,24.5,24.4,24.44,36300.0,20.8689,20.9458,20.8603,20.8945,36300.0
2020-04-16 12:50:00,24.45,24.46,24.31,24.45,23854.0,20.9031,20.9116,20.7834,20.9031,23854.0
2020-04-16 13:00:00,24.46,24.55,24.44,24.46,26134.0,20.9116,20.9886,20.8945,20.9116,26134.0
2020-04-16 13:10:00,24.45,24.53,24.43,24.51,24844.0,20.9031,20.9715,20.886,20.9544,24844.0
2020-04-16 13:20:00,24.5,24.68,24.44,24.6,66453.0,20.9458,21.0997,20.8945,21.0313,66453.0
2020-04-16 13:30:00,24.59,24.67,24.53,24.53,18831.0,21.0228,21.0911,20.9715,20.9715,18831.0
2020-04-16 13:40:00,24.54,24.63,24.51,24.59,83382.0,20.98,21.057,20.9544,21.0228,83382.0
2020-04-16 13:50:00,24.6,24.69,24.58,24.67,46290.0,21.0313,21.1082,21.0142,21.0911,46290.0
2020-04-16 14:00:00,24.68,24.73,24.64,24.73,24619.0,21.0997,21.1424,21.0655,21.1424,24619.0
2020-04-16 14:10:00,24.73,24.79,24.7,24.74,19209.0,21.1424,21.1937,21.1168,21.151,19209.0
2020-04-16 14:20:00,24.73,24.8,24.72,24.78,18782.0,21.1424,21.2023,21.1339,21.1852,18782.0
2020-04-16 14:30:00,24.77,24.8,24.68,24.73,23678.0,21.1766,21.2023,21.0997,21.1424,23678.0
2020-04-16 14:40:00,24.71,24.76,24.64,24.67,28561.0,21.1253,21.1681,21.0655,21.0911,28561.0
2020-04-16 14:50:00,24.68,24.69,24.64,24.66,35737.0,21.0997,21.1082,21.0655,21.0826,35737.0
2020-04-16 15:00:00,24.67,24.75,24.66,24.7,25871.0,21.0911,21.1595,21.0826,21.1168,25871.0
2020-04-16 15:10:00,24.68,24.75,24.65,24.7,17865.0,21.0997,21.1595,21.074,21.1168,17865.0
2020-04-16 15:20:00,24.69,24.82,24.69,24.78,189368.0,21.1082,21.2194,21.1082,21.1852,189368.0
2020-04-16 15:30:00,24.79,24.95,24.79,24.89,135161.0,21.1937,21.3305,21.1937,21.2792,135161.0
2020-04-16 15:40:00,24.91,24.93,24.7,24.7,57849.0,21.2963,21.3134,21.1168,21.1168,57849.0
2020-04-16 15:50:00,24.69,24.87,24.53,24.74,280981.0,21.1082,21.2621,20.9715,21.151,280981.0
2020-04-17 09:30:00,26.16,26.19,25.54,25.87,218851.0,22.365,22.3906,21.8349,22.1171,218851.0
2020-04-17 09:40:00,25.88,26.34,25.52,26.25,195003.0,22.1256,22.5189,21.8178,22.4419,195003.0
2020-04-17 09:50:00,26.25,26.34,25.85,26.05,175310.0,22.4419,22.5189,22.1,22.271,175310.0
2020-04-17 10:00:00,26.06,26.13,25.5,25.57,183024.0,22.2795,22.3393,21.8007,21.8606,183024.0
2020-04-17 10:10:00,25.58,25.91,25.53,25.88,407923.0,21.8691,22.1513,21.8264,22.1256,407923.0
2020-04-17 10:20:00,25.91,26.0,25.63,25.83,101648.0,22.1513,22.2282,21.9119,22.0829,101648.0
2020-04-17 10:30:00,25.83,25.87,25.42,25.48,118141.0,22.0829,22.1171,21.7323,21.7836,118141.0
2020-04-17 10:40:00,25.5,25.7,25.4,25.41,62380.0,21.8007,21.9717,21.7152,21.7238,62380.0
2020-04-17 10:50:00,25.41,25.47,25.13,25.13,42342.0,21.7238,21.7751,21.4844,21.4844,42342.0
2020-04-17 11:00:00,25.13,25.54,25.09,25.51,72947.0,21.4844,21.8349,21.4502,21.8093,72947.0
2020-04-17 11:10:00,25.5,25.69,25.42,25.67,92977.0,21.8007,21.9632,21.7323,21.9461,92977.0
2020-04-17 11:20:00,25.7,25.95,25.58,25.88,84435.0,21.9717,22.1855,21.8691,22.1256,84435.0
2020-04-17 11:30:00,25.95,26.11,25.87,26.11,62919.0,22.1855,22.3222,22.1171,22.3222,62919.0
2020-04-17 11:40:00,26.11,26.16,25.93,26.07,17638.0,22.3222,22.365,22.1684,22.2881,17638.0
2020-04-17 11:50:00,26.02,26.23,25.92,26.22,31879.0,22.2453,22.4248,22.1598,22.4163,31879.0
2020-04-17 12:00:00,26.18,26.26,26.1,26.15,57966.0,22.3821,22.4505,22.3137,22.3564,57966.0
2020-04-17 12:10:00,26.12,26.22,26.09,26.19,78102.0,22.3308,22.4163,22.3052,22.3906,78102.0
2020-04-17 12:20:00,26.2,26.24,26.06,26.2,25986.0,22.3992,22.4334,22.2795,22.3992,25986.0
2020-04-17 12:30:00,26.25,26.29,26.19,26.27,34968.0,22.4419,22.4761,22.3906,22.459,34968.0
2020-04-17 12:40:00,26.26,26.55,26.23,26.55,53362.0,22.4505,22.6984,22.4248,22.6984,53362.0
2020-04-17 12:50:00,26.52,26.72,26.45,26.45,54465.0,22.6728,22.8438,22.6129,22.6129,54465.0
2020-04-17 13:00:00,26.47,26.62,26.43,26.48,72128.0,22.63,22.7583,22.5958,22.6386,72128.0
2020-04-17 13:10:00,26.48,26.55,26.46,26.48,45088.0,22.6386,22.6984,22.6215,22.6386,45088.0
2020-04-17 13:20:00,26.48,26.48,26.36,26.43,32790.0,22.6386,22.6386,22.536,22.5958,32790.0
2020-04-17 13:30:00,26.43,26.5,26.3,26.38,464810.0,22.5958,22.6557,22.4847,22.5531,464810.0
2020-04-17 13:40:00,26.38,26.38,26.06,26.1,28997.0,22.5531,22.5531,22.2795,22.3137,28997.0
2020-04-17 13:50:00,26.11,26.21,26.05,26.19,21449.0,22.3222,22.4077,22.271,22.3906,21449.0
2020-04-17 14:00:00,26.18,26.18,25.96,25.97,22207.0,22.3821,22.3821,22.194,22.2026,22207.0
2020-04-17 14:10:00,25.97,26.05,25.93,26.04,47243.0,22.2026,22.271,22.1684,22.2624,47243.0
2020-04-17 14:20:00,26.06,26.16,26.04,26.09,28142.0,22.2795,22.365,22.2624,22.3052,28142.0
2020-04-17 14:30:00,26.09,26.09,26.0,26.04,44033.0,22.3052,22.3052,22.2282,22.2624,44033.0
2020-04-17 14:40:00,26.04,26.15,26.02,26.1,67219.0,22.2624,22.3564,22.2453,22.3137,67219.0
2020-04-17 14:50:00,26.12,26.23,26.07,26.23,36652.0,22.3308,22.4248,22.2881,22.4248,36652.0
2020-04-17 15:00:00,26.23,26.27,26.18,26.26,33077.0,22.4248,22.459,22.3821,22.4505,33077.0
2020-04-17 15:10:00,26.26,26.49,26.26,26.47,56681.0,22.4505,22.6471,22.4505,22.63,56681.0
2020-04-17 15:20:00,26.47,26.56,26.4,26.52,76394.0,22.63,22.707,22.5702,22.6728,76394.0
2020-04-17 15:30:00,26.53,26.55,26.44,26.44,114355.0,22.6813,22.6984,22.6044,22.6044,114355.0
2020-04-17 15:40:00,26.44,26.6,26.44,26.6,142421.0,22.6044,22.7412,22.6044,22.7412,142421.0
2020-04-17 15:50:00,26.59,26.7,26.4,26.48,474818.0,22.7326,22.8267,22.5702,22.6386,474818.0
2020-04-20 09:30:00,25.5,26.26,25.5,26.03,100121.0,21.8007,22.4505,21.8007,22.2539,100121.0
2020-04-20 09:40:00,26.08,26.57,25.96,26.52,54548.0,22.2966,22.7155,22.194,22.6728,54548.0
2020-04-20 09:50:00,26.45,26.49,26.01,26.12,76933.0,22.6129,22.6471,22.2368,22.3308,76933.0
2020-04-20 10:00:00,26.11,26.14,25.93,26.01,113064.0,22.3222,22.3479,22.1684,22.2368,113064.0
2020-04-20 10:10:00,25.99,26.05,25.42,25.55,114582.0,22.2197,22.271,21.7323,21.8435,114582.0
2020-04-20 10:20:00,25.53,25.88,25.42,25.68,80682.0,21.8264,22.1256,21.7323,21.9546,80682.0
2020-04-20 10:30:00,25.71,25.77,25.45,25.6,68017.0,21.9803,22.0316,21.758,21.8862,68017.0
2020-04-20 10:40:00,25.64,26.02,25.64,25.94,140280.0,21.9204,22.2453,21.9204,22.1769,140280.0
2020-04-20 10:50:00,25.92,26.15,25.86,26.13,42676.0,22.1598,22.3564,22.1085,22.3393,42676.0
2020-04-20 11:00:00,26.13,26.3,26.09,26.24,140238.0,22.3393,22.4847,22.3052,22.4334,140238.0
2020-04-20 11:10:00,26.22,26.22,26.08,26.12,51342.0,22.4163,22.4163,22.2966,22.3308,51342.0
2020-04-20 11:20:00,26.13,26.41,26.1,26.4,98026.0,22.3393,22.5787,22.3137,22.5702,98026.0
2020-04-20 11:30:00,26.38,26.53,26.33,26.49,34189.0,22.5531,22.6813,22.5103,22.6471,34189.0
2020-04-20 11:40:00,26.49,26.52,26.4,26.52,36689.0,22.6471,22.6728,22.5702,22.6728,36689.0
2020-04-20 11:50:00,26.5,26.63,26.39,26.59,65949.0,22.6557,22.7668,22.5616,22.7326,65949.0
2020-04-20 12:00:00,26.59,26.64,26.48,26.58,43473.0,22.7326,22.7754,22.6386,22.7241,43473.0
2020-04-20 12:10:00,26.59,26.62,26.39,26.61,47745.0,22.7326,22.7583,22.5616,22.7497,47745.0
2020-04-20 12:20:00,26.6,26.69,26.5,26.67,31094.0,22.7412,22.8181,22.6557,22.801,31094.0
2020-04-20 12:30:00,26.66,26.8,26.66,26.79,34961.0,22.7925,22.9122,22.7925,22.9036,34961.0
2020-04-20 12:40:00,26.78,26.87,26.75,26.83,37594.0,22.8951,22.972,22.8694,22.9378,37594.0
2020-04-20 12:50:00,26.83,26.96,26.76,26.89,43658.0,22.9378,23.0489,22.878,22.9891,43658.0
2020-04-20 13:00:00,26.89,26.92,26.58,26.66,98818.0,22.9891,23.0147,22.7241,22.7925,98818.0
2020-04-20 13:10:00,26.64,26.78,26.54,26.64,41635.0,22.7754,22.8951,22.6899,22.7754,41635.0
2020-04-20 13:20:00,26.64,26.78,26.58,26.78,33243.0,22.7754,22.8951,22.7241,22.8951,33243.0
2020-04-20 13:30:00,26.78,26.78,26.64,26.66,38679.0,22.8951,22.8951,22.7754,22.7925,38679.0
2020-04-20 13:40:00,26.67,26.8,26.58,26.58,26361.0,22.801,22.9122,22.7241,22.7241,26361.0
2020-04-20 13:50:00,26.6,26.63,26.5,26.62,44004.0,22.7412,22.7668,22.6557,22.7583,44004.0
2020-04-20 14:00:00,26.61,26.7,26.6,26.68,41229.0,22.7497,22.8267,22.7412,22.8096,41229.0
2020-04-20 14:10:00,26.68,26.7,26.51,26.62,25985.0,22.8096,22.8267,22.6642,22.7583,25985.0
2020-04-20 14:20:00,26.62,26.66,26.37,26.39,50251.0,22.7583,22.7925,22.5445,22.5616,50251.0
2020-04-20 14:30:00,26.41,26.5,26.29,26.39,101528.0,22.5787,22.6557,22.4761,22.5616,101528.0
2020-04-20 14:40:00,26.4,26.52,26.36,26.4,63965.0,22.5702,22.6728,22.536,22.5702,63965.0
2020-04-20 14:50:00,26.4,26.44,26.12,26.13,68340.0,22.5702,22.6044,22.3308,22.3393,68340.0
2020-04-20 15:00:00,26.13,26.26,26.07,26.18,50905.0,22.3393,22.4505,22.2881,22.3821,50905.0
2020-04-20 15:10:00,26.18,26.31,26.15,26.24,48369.0,22.3821,22.4932,22.3564,22.4334,48369.0
2020-04-20 15:20:00,26.24,26.36,26.23,26.32,47002.0,22.4334,22.536,22.4248,22.5018,47002.0
2020-04-20 15:30:00,26.32,26.67,26.29,26.6,92671.0,22.5018,22.801,22.4761,22.7412,92671.0
2020-04-20 15:40:00,26.61,26.71,26.57,26.7,103134.0,22.7497,22.8352,22.7155,22.8267,103134.0
2020-04-20 15:50:00,26.69,26.71,26.53,26.56,318634.0,22.8181,22.8352,22.6813,22.707,318634.0
2020-04-21 09:30:00,25.52,25.98,25.52,25.89,58804.0,21.8178,22.2111,21.8178,22.1342,58804.0
2020-04-21 09:40:00,25.82,26.24,25.82,26.07,59700.0,22.0743,22.4334,22.0743,22.2881,59700.0
2020-04-21 09:50:00,26.07,26.37,25.95,26.16,60144.0,22.2881,22.5445,22.1855,22.365,60144.0
2020-04-21 10:00:00,26.2,26.2,25.79,25.95,85070.0,22.3992,22.3992,22.0487,22.1855,85070.0
2020-04-21 10:10:00,25.99,26.52,25.98,26.33,107041.0,22.2197,22.6728,22.2111,22.5103,107041.0
2020-04-21 10:20:00,26.34,26.57,26.24,26.54,67686.0,22.5189,22.7155,22.4334,22.6899,67686.0
2020-04-21 10:30:00,26.52,26.7,26.38,26.64,40631.0,22.6728,22.8267,22.5531,22.7754,40631.0
2020-04-21 10:40:00,26.61,26.62,26.33,26.33,42806.0,22.7497,22.7583,22.5103,22.5103,42806.0
2020-04-21 10:50:00,26.39,26.4,26.2,26.25,121445.0,22.5616,22.5702,22.3992,22.4419,121445.0
2020-04-21 11:00:00,26.2,26.22,26.0,26.0,43098.0,22.3992,22.4163,22.2282,22.2282,43098.0
2020-04-21 11:10:00,26.04,26.04,25.81,26.04,23723.0,22.2624,22.2624,22.0658,22.2624,23723.0
2020-04-21 11:20:00,26.04,26.19,26.01,26.05,15801.0,22.2624,22.3906,22.2368,22.271,15801.0
2020-04-21 11:30:00,26.05,26.14,25.89,25.99,22397.0,22.271,22.3479,22.1342,22.2197,22397.0
2020-04-21 11:40:00,25.97,26.05,25.89,26.01,17045.0,22.2026,22.271,22.1342,22.2368,17045.0
2020-04-21 11:50:00,25.99,26.04,25.92,26.03,16160.0,22.2197,22.2624,22.1598,22.2539,16160.0
2020-04-21 12:00:00,26.01,26.04,25.93,26.0,14990.0,22.2368,22.2624,22.1684,22.2282,14990.0
2020-04-21 12:10:00,26.0,26.11,25.97,26.01,18128.0,22.2282,22.3222,22.2026,22.2368,18128.0
2020-04-21 12:20:00,26.05,26.07,25.97,26.0,12868.0,22.271,22.2881,22.2026,22.2282,12868.0
2020-04-21 12:30:00,25.99,26.08,25.91,26.05,71675.0,22.2197,22.2966,22.1513,22.271,71675.0
2020-04-21 12:40:00,26.05,26.11,25.84,25.85,116853.0,22.271,22.3222,22.0914,22.1,116853.0
2020-04-21 12:50:00,25.87,26.08,25.86,25.97,25109.0,22.1171,22.2966,22.1085,22.2026,25109.0
2020-04-21 13:00:00,25.98,26.07,25.87,25.88,37538.0,22.2111,22.2881,22.1171,22.1256,37538.0
2020-04-21 13:10:00,25.88,25.95,25.82,25.87,20412.0,22.1256,22.1855,22.0743,22.1171,20412.0
2020-04-21 13:20:00,25.88,26.02,25.88,25.97,16268.0,22.1256,22.2453,22.1256,22.2026,16268.0
2020-04-21 13:30:00,25.96,26.14,25.89,26.07,20212.0,22.194,22.3479,22.1342,22.2881,20212.0
2020-04-21 13:40:00,26.05,26.05,25.93,25.95,44817.0,22.271,22.271,22.1684,22.1855,44817.0
2020-04-21 13:50:00,25.93,26.04,25.9,25.97,24877.0,22.1684,22.2624,22.1427,22.2026,24877.0
2020-04-21 14:00:00,25.96,26.12,25.9,25.96,29519.0,22.194,22.3308,22.1427,22.194,29519.0
2020-04-21 14:10:00,26.01,26.04,25.96,25.97,12843.0,22.2368,22.2624,22.194,22.2026,12843.0
2020-04-21 14:20:00,26.0,26.16,25.98,26.07,16051.0,22.2282,22.365,22.2111,22.2881,16051.0
2020-04-21 14:30:00,26.07,26.09,26.01,26.06,23685.0,22.2881,22.3052,22.2368,22.2795,23685.0
2020-04-21 14:40:00,26.03,26.11,25.97,26.09,35261.0,22.2539,22.3222,22.2026,22.3052,35261.0
2020-04-21 14:50:00,26.09,26.27,26.08,26.19,32861.0,22.3052,22.459,22.2966,22.3906,32861.0
2020-04-21 15:00:00,26.22,26.33,26.17,26.21,24213.0,22.4163,22.5103,22.3735,22.4077,24213.0
2020-04-21 15:10:00,26.25,26.47,26.25,26.39,33356.0,22.4419,22.63,22.4419,22.5616,33356.0
2020-04-21 15:20:00,26.39,26.43,26.33,26.38,48201.0,22.5616,22.5958,22.5103,22.5531,48201.0
2020-04-21 15:30:00,26.36,26.49,26.27,26.42,53444.0,22.536,22.6471,22.459,22.5873,53444.0
2020-04-21 15:40:00,26.41,26.43,26.26,26.33,53070.0,22.5787,22.5958,22.4505,22.5103,53070.0
2020-04-21 15:50:00,26.31,26.4,26.25,26.32,89714.0,22.4932,22.5702,22.4419,22.5018,89714.0
2020-04-22 09:30:00,27.01,27.25,26.33,26.47,90874.0,23.0917,23.2969,22.5103,22.63,90874.0
2020-04-22 09:40:00,26.48,26.66,26.23,26.33,63842.0,22.6386,22.7925,22.4248,22.5103,63842.0
2020-04-22 09:50:00,26.35,26.47,26.06,26.17,77710.0,22.5274,22.63,22.2795,22.3735,77710.0
2020-04-22 10:00:00,26.19,26.28,26.09,26.16,36009.0,22.3906,22.4676,22.3052,22.365,36009.0
2020-04-22 10:10:00,26.17,26.21,26.01,26.18,45917.0,22.3735,22.4077,22.2368,22.3821,45917.0
2020-04-22 10:20:00,26.16,26.32,26.16,26.19,36755.0,22.365,22.5018,22.365,22.3906,36755.0
2020-04-22 10:30:00,26.19,26.51,26.19,26.48,94484.0,22.3906,22.6642,22.3906,22.6386,94484.0
2020-04-22 10:40:00,26.46,26.62,26.44,26.49,42180.0,22.6215,22.7583,22.6044,22.6471,42180.0
2020-04-22 10:50:00,26.47,26.5,26.27,26.3,35240.0,22.63,22.6557,22.459,22.4847,35240.0
2020-04-22 11:00:00,26.33,26.35,26.06,26.08,54431.0,22.5103,22.5274,22.2795,22.2966,54431.0
2020-04-22 11:10:00,26.09,26.21,26.06,26.12,21440.0,22.3052,22.4077,22.2795,22.3308,21440.0
2020-04-22 11:20:00,26.11,26.15,26.0,26.07,78685.0,22.3222,22.3564,22.2282,22.2881,78685.0
2020-04-22 11:30:00,26.07,26.14,26.02,26.09,30157.0,22.2881,22.3479,22.2453,22.3052,30157.0
2020-04-22 11:40:00,26.08,26.21,26.07,26.16,22541.0,22.2966,22.4077,22.2881,22.365,22541.0
2020-04-22 11:50:00,26.15,26.22,26.11,26.14,28271.0,22.3564,22.4163,22.3222,22.3479,28271.0
2020-04-22 12:00:00,26.14,26.19,26.02,26.04,14253.0,22.3479,22.3906,22.2453,22.2624,14253.0
2020-04-22 12:10:00,26.04,26.14,25.98,26.04,32541.0,22.2624,22.3479,22.2111,22.2624,32541.0
2020-04-22 12:20:00,26.02,26.03,25.84,25.91,31611.0,22.2453,22.2539,22.0914,22.1513,31611.0
2020-04-22 12:30:00,25.92,25.97,25.76,25.85,18210.0,22.1598,22.2026,22.023,22.1,18210.0
2020-04-22 12:40:00,25.85,25.92,25.79,25.89,25320.0,22.1,22.1598,22.0487,22.1342,25320.0
2020-04-22 12:50:00,25.89,25.97,25.82,25.97,16187.0,22.1342,22.2026,22.0743,22.2026,16187.0
2020-04-22 13:00:00,25.97,25.98,25.86,25.92,24250.0,22.2026,22.2111,22.1085,22.1598,24250.0
2020-04-22 13:10:00,25.92,25.95,25.9,25.9,17262.0,22.1598,22.1855,22.1427,22.1427,17262.0
2020-04-22 13:20:00,25.9,25.95,25.87,25.92,36075.0,22.1427,22.1855,22.1171,22.1598,36075.0
2020-04-22 13:30:00,25.93,25.95,25.7,25.71,62747.0,22.1684,22.1855,21.9717,21.9803,62747.0
2020-04-22 13:40:00,25.7,25.7,25.6,25.67,37533.0,21.9717,21.9717,21.8862,21.9461,37533.0
2020-04-22 13:50:00,25.66,25.72,25.62,25.72,22633.0,21.9375,21.9888,21.9033,21.9888,22633.0
2020-04-22 14:00:00,25.73,25.75,25.6,25.69,21061.0,21.9974,22.0145,21.8862,21.9632,21061.0
2020-04-22 14:10:00,25.67,25.69,25.61,25.62,14037.0,21.9461,21.9632,21.8948,21.9033,14037.0
2020-04-22 14:20:00,25.6,25.69,25.57,25.57,18653.0,21.8862,21.9632,21.8606,21.8606,18653.0
2020-04-22 14:30:00,25.57,25.86,25.56,25.86,41520.0,21.8606,22.1085,21.852,22.1085,41520.0
2020-04-22 14:40:00,25.87,25.88,25.75,25.88,29281.0,22.1171,22.1256,22.0145,22.1256,29281.0
2020-04-22 14:50:00,25.88,25.88,25.75,25.77,28411.0,22.1256,22.1256,22.0145,22.0316,28411.0
2020-04-22 15:00:00,25.78,25.85,25.7,25.84,37190.0,22.0401,22.1,21.9717,22.0914,37190.0
2020-04-22 15:10:00,25.83,25.87,25.8,25.83,25355.0,22.0829,22.1171,22.0572,22.0829,25355.0
2020-04-22 15:20:00,25.83,25.91,25.75,25.79,38943.0,22.0829,22.1513,22.0145,22.0487,38943.0
2020-04-22 15:30:00,25.8,25.89,25.78,25.88,134127.0,22.0572,22.1342,22.0401,22.1256,134127.0
2020-04-22 15:40:00,25.88,25.95,25.85,25.91,162486.0,22.1256,22.1855,22.1,22.1513,162486.0
2020-04-22 15:50:00,25.9,25.93,25.62,25.66,368911.0,22.1427,22.1684,21.9033,21.9375,368911.0
2020-04-23 09:30:00,25.63,26.17,25.18,26.07,39605.0,21.9119,22.3735,21.5272,22.2881,39605.0
2020-04-23 09:40:00,26.15,26.17,25.73,25.76,47677.0,22.3564,22.3735,21.9974,22.023,47677.0
2020-04-23 09:50:00,25.76,25.8,25.52,25.76,71348.0,22.023,22.0572,21.8178,22.023,71348.0
2020-04-23 10:00:00,25.8,25.88,25.62,25.88,39013.0,22.0572,22.1256,21.9033,22.1256,39013.0
2020-04-23 10:10:00,25.88,26.0,25.72,25.91,41666.0,22.1256,22.2282,21.9888,22.1513,41666.0
2020-04-23 10:20:00,25.92,26.03,25.86,26.01,64563.0,22.1598,22.2539,22.1085,22.2368,64563.0
2020-04-23 10:30:00,25.98,26.02,25.79,25.89,88908.0,22.2111,22.2453,22.0487,22.1342,88908.0
2020-04-23 10:40:00,25.91,25.97,25.82,25.94,46752.0,22.1513,22.2026,22.0743,22.1769,46752.0
2020-04-23 10:50:00,25.94,26.03,25.93,25.97,54771.0,22.1769,22.2539,22.1684,22.2026,54771.0
2020-04-23 11:00:00,25.95,26.05,25.9,26.01,21025.0,22.1855,22.271,22.1427,22.2368,21025.0
2020-04-23 11:10:00,26.0,26.08,25.95,25.98,37586.0,22.2282,22.2966,22.1855,22.2111,37586.0
2020-04-23 11:20:00,25.99,26.15,25.97,26.11,33656.0,22.2197,22.3564,22.2026,22.3222,33656.0
2020-04-23 11:30:00,26.11,26.13,26.0,26.11,106717.0,22.3222,22.3393,22.2282,22.3222,106717.0
2020-04-23 11:40:00,26.09,26.21,26.06,26.21,21878.0,22.3052,22.4077,22.2795,22.4077,21878.0
2020-04-23 11:50:00,26.17,26.34,26.15,26.33,9919.0,22.3735,22.5189,22.3564,22.5103,9919.0
2020-04-23 12:00:00,26.33,26.5,26.31,26.49,21195.0,22.5103,22.6557,22.4932,22.6471,21195.0
2020-04-23 12:10:00,26.48,26.5,26.38,26.4,28618.0,22.6386,22.6557,22.5531,22.5702,28618.0
2020-04-23 12:20:00,26.4,26.78,26.4,26.62,148074.0,22.5702,22.8951,22.5702,22.7583,148074.0
2020-04-23 12:30:00,26.62,26.84,26.52,26.82,39954.0,22.7583,22.9463,22.6728,22.9292,39954.0
2020-04-23 12:40:00,26.81,26.88,26.28,26.54,64552.0,22.9207,22.9805,22.4676,22.6899,64552.0
2020-04-23 12:50:00,26.5,26.53,26.11,26.39,43258.0,22.6557,22.6813,22.3222,22.5616,43258.0
2020-04-23 13:00:00,26.39,26.52,26.26,26.31,36974.0,22.5616,22.6728,22.4505,22.4932,36974.0
2020-04-23 13:10:00,26.33,26.44,26.18,26.19,28125.0,22.5103,22.6044,22.3821,22.3906,28125.0
2020-04-23 13:20:00,26.21,26.28,26.05,26.18,29759.0,22.4077,22.4676,22.271,22.3821,29759.0
2020-04-23 13:30:00,26.17,26.25,26.1,26.12,11161.0,22.3735,22.4419,22.3137,22.3308,11161.0
2020-04-23 13:40:00,26.12,26.18,25.94,26.01,28363.0,22.3308,22.3821,22.1769,22.2368,28363.0
2020-04-23 13:50:00,26.02,26.04,25.79,25.87,42937.0,22.2453,22.2624,22.0487,22.1171,42937.0
2020-04-23 14:00:00,25.89,25.98,25.8,25.81,39204.0,22.1342,22.2111,22.0572,22.0658,39204.0
2020-04-23 14:10:00,25.78,26.01,25.74,25.91,19366.0,22.0401,22.2368,22.0059,22.1513,19366.0
2020-04-23 14:20:00,25.9,25.98,25.84,25.89,23667.0,22.1427,22.2111,22.0914,22.1342,23667.0
2020-04-23 14:30:00,25.89,25.93,25.82,25.9,28437.0,22.1342,22.1684,22.0743,22.1427,28437.0
2020-04-23 14:40:00,25.91,26.07,25.89,25.99,14608.0,22.1513,22.2881,22.1342,22.2197,14608.0
2020-04-23 14:50:00,25.99,26.18,25.97,26.09,14757.0,22.2197,22.3821,22.2026,22.3052,14757.0
2020-04-23 15:00:00,26.09,26.16,26.05,26.12,17439.0,22.3052,22.365,22.271,22.3308,17439.0
2020-04-23 15:10:00,26.13,26.14,26.03,26.1,28379.0,22.3393,22.3479,22.2539,22.3137,28379.0
2020-04-23 15:20:00,26.09,26.26,26.07,26.25,56103.0,22.3052,22.4505,22.2881,22.4419,56103.0
2020-04-23 15:30:00,26.25,26.31,26.19,26.3,47843.0,22.4419,22.4932,22.3906,22.4847,47843.0
2020-04-23 15:40:00,26.31,26.38,26.28,26.38,80330.0,22.4932,22.5531,22.4676,22.5531,80330.0
2020-04-23 15:50:00,26.39,26.4,26.21,26.23,176155.0,22.5616,22.5702,22.4077,22.4248,176155.0
2020-04-24 09:30:00,26.21,26.69,25.86,26.69,35514.0,22.4077,22.8181,22.1085,22.8181,35514.0
2020-04-24 09:40:00,26.71,26.78,26.3,26.6,18220.0,22.8352,22.8951,22.4847,22.7412,18220.0
2020-04-24 09:50:00,26.45,26.62,26.17,26.17,29133.0,22.6129,22.7583,22.3735,22.3735,29133.0
2020-04-24 10:00:00,26.24,26.57,26.24,26.3,35750.0,22.4334,22.7155,22.4334,22.4847,35750.0
2020-04-24 10:10:00,26.32,26.6,26.32,26.57,15388.0,22.5018,22.7412,22.5018,22.7155,15388.0
2020-04-24 10:20:00,26.53,26.7,26.48,26.51,25797.0,22.6813,22.8267,22.6386,22.6642,25797.0
2020-04-24 10:30:00,26.46,26.85,26.39,26.83,30605.0,22.6215,22.9549,22.5616,22.9378,30605.0
2020-04-24 10:40:00,26.85,26.97,26.79,26.88,51648.0,22.9549,23.0575,22.9036,22.9805,51648.0
2020-04-24 10:50:00,26.86,27.14,26.83,27.11,53972.0,22.9634,23.2028,22.9378,23.1772,53972.0
2020-04-24 11:00:00,27.1,27.15,26.85,26.86,62906.0,23.1686,23.2114,22.9549,22.9634,62906.0
2020-04-24 11:10:00,26.89,27.08,26.8,27.01,33230.0,22.9891,23.1515,22.9122,23.0917,33230.0
2020-04-24 11:20:00,27.03,27.15,27.03,27.07,25328.0,23.1088,23.2114,23.1088,23.143,25328.0
2020-04-24 11:30:00,27.05,27.1,26.77,27.0,47679.0,23.1259,23.1686,22.8865,23.0831,47679.0
2020-04-24 11:40:00,26.93,27.01,26.88,26.92,58474.0,23.0233,23.0917,22.9805,23.0147,58474.0
2020-04-24 11:50:00,26.89,26.92,26.78,26.87,21833.0,22.9891,23.0147,22.8951,22.972,21833.0
2020-04-24 12:00:00,26.87,27.0,26.81,26.96,23642.0,22.972,23.0831,22.9207,23.0489,23642.0
2020-04-24 12:10:00,26.96,26.96,26.85,26.88,29712.0,23.0489,23.0489,22.9549,22.9805,29712.0
2020-04-24 12:20:00,26.9,27.0,26.85,27.0,8985.0,22.9976,23.0831,22.9549,23.0831,8985.0
2020-04-24 12:30:00,27.0,27.03,26.83,26.93,24128.0,23.0831,23.1088,22.9378,23.0233,24128.0
2020-04-24 12:40:00,26.95,27.07,26.91,27.05,14597.0,23.0404,23.143,23.0062,23.1259,14597.0
2020-04-24 12:50:00,27.02,27.05,26.99,27.03,15655.0,23.1002,23.1259,23.0746,23.1088,15655.0
2020-04-24 13:00:00,27.04,27.12,26.99,27.11,23396.0,23.1173,23.1857,23.0746,23.1772,23396.0
2020-04-24 13:10:00,27.09,27.15,27.06,27.11,20200.0,23.1601,23.2114,23.1344,23.1772,20200.0
2020-04-24 13:20:00,27.1,27.46,27.09,27.45,52484.0,23.1686,23.4764,23.1601,23.4679,52484.0
2020-04-24 13:30:00,27.46,27.66,27.44,27.66,50685.0,23.4764,23.6474,23.4593,23.6474,50685.0
2020-04-24 13:40:00,27.65,27.79,27.53,27.76,31659.0,23.6388,23.7585,23.5363,23.7329,31659.0
2020-04-24 13:50:00,27.74,27.74,27.46,27.57,45876.0,23.7158,23.7158,23.4764,23.5704,45876.0
2020-04-24 14:00:00,27.57,27.6,27.45,27.51,51175.0,23.5704,23.5961,23.4679,23.5192,51175.0
2020-04-24 14:10:00,27.5,27.56,27.45,27.55,29897.0,23.5106,23.5619,23.4679,23.5533,29897.0
2020-04-24 14:20:00,27.55,27.7,27.51,27.56,81443.0,23.5533,23.6816,23.5192,23.5619,81443.0
2020-04-24 14:30:00,27.56,27.74,27.55,27.74,26261.0,23.5619,23.7158,23.5533,23.7158,26261.0
2020-04-24 14:40:00,27.75,27.81,27.7,27.8,193877.0,23.7243,23.7756,23.6816,23.7671,193877.0
2020-04-24 14:50:00,27.8,27.83,27.69,27.7,25167.0,23.7671,23.7927,23.673,23.6816,25167.0
2020-04-24 15:00:00,27.7,27.85,27.62,27.81,80833.0,23.6816,23.8098,23.6132,23.7756,80833.0
2020-04-24 15:10:00,27.82,27.82,27.68,27.72,31791.0,23.7842,23.7842,23.6645,23.6987,31791.0
2020-04-24 15:20:00,27.71,27.84,27.61,27.84,123868.0,23.6901,23.8013,23.6046,23.8013,123868.0
2020-04-24 15:30:00,27.82,27.82,27.65,27.66,67218.0,23.7842,23.7842,23.6388,23.6474,67218.0
2020-04-24 15:40:00,27.67,27.77,27.63,27.65,65718.0,23.6559,23.7414,23.6217,23.6388,65718.0
2020-04-24 15:50:00,27.65,27.69,27.49,27.64,277177.0,23.6388,23.673,23.5021,23.6303,277177.0
2020-04-27 09:30:00,27.96,28.18,27.75,28.07,40773.0,23.9039,24.092,23.7243,23.9979,40773.0
2020-04-27 09:40:00,28.04,28.04,27.46,27.89,25846.0,23.9723,23.9723,23.4764,23.844,25846.0
2020-04-27 09:50:00,27.85,28.04,27.74,27.9,113038.0,23.8098,23.9723,23.7158,23.8526,113038.0
2020-04-27 10:00:00,27.97,28.33,27.97,28.19,160470.0,23.9124,24.2202,23.9124,24.1005,160470.0
2020-04-27 10:10:00,28.19,28.72,28.19,28.72,81172.0,24.1005,24.5536,24.1005,24.5536,81172.0
2020-04-27 10:20:00,28.69,28.9,28.61,28.85,57103.0,24.528,24.7075,24.4596,24.6648,57103.0
2020-04-27 10:30:00,28.87,29.01,28.8,28.87,50334.0,24.6819,24.8015,24.622,24.6819,50334.0
2020-04-27 10:40:00,28.88,29.07,28.84,28.95,53008.0,24.6904,24.8528,24.6562,24.7503,53008.0
2020-04-27 10:50:00,28.95,29.24,28.91,29.16,57908.0,24.7503,24.9982,24.7161,24.9298,57908.0
2020-04-27 11:00:00,29.17,29.32,29.16,29.25,44336.0,24.9383,25.0666,24.9298,25.0067,44336.0
2020-04-27 11:10:00,29.25,29.29,29.15,29.2,51081.0,25.0067,25.0409,24.9212,24.964,51081.0
2020-04-27 11:20:00,29.2,29.34,29.12,29.26,60148.0,24.964,25.0837,24.8956,25.0153,60148.0
2020-04-27 11:30:00,29.25,29.47,29.2,29.46,130517.0,25.0067,25.1948,24.964,25.1863,130517.0
2020-04-27 11:40:00,29.48,29.48,29.28,29.36,50989.0,25.2034,25.2034,25.0324,25.1008,50989.0
2020-04-27 11:50:00,29.36,29.37,29.22,29.31,49742.0,25.1008,25.1093,24.9811,25.058,49742.0
2020-04-27 12:00:00,29.34,29.49,29.3,29.44,38097.0,25.0837,25.2119,25.0495,25.1692,38097.0
2020-04-27 12:10:00,29.43,29.66,29.43,29.55,58625.0,25.1606,25.3573,25.1606,25.2632,58625.0
2020-04-27 12:20:00,29.55,29.66,29.53,29.61,38148.0,25.2632,25.3573,25.2461,25.3145,38148.0
2020-04-27 12:30:00,29.63,29.63,29.37,29.43,48551.0,25.3316,25.3316,25.1093,25.1606,48551.0
2020-04-27 12:40:00,29.43,29.46,29.29,29.38,36569.0,25.1606,25.1863,25.0409,25.1179,36569.0
2020-04-27 12:50:00,29.38,29.56,29.38,29.56,64961.0,25.1179,25.2718,25.1179,25.2718,64961.0
2020-04-27 13:00:00,29.55,29.55,29.38,29.48,16867.0,25.2632,25.2632,25.1179,25.2034,16867.0
2020-04-27 13:10:00,29.48,29.53,29.39,29.46,44518.0,25.2034,25.2461,25.1264,25.1863,44518.0
2020-04-27 13:20:00,29.45,29.61,29.45,29.61,18137.0,25.1777,25.3145,25.1777,25.3145,18137.0
2020-04-27 13:30:00,29.58,29.63,29.48,29.51,29634.0,25.2889,25.3316,25.2034,25.229,29634.0
2020-04-27 13:40:00,29.5,29.53,29.37,29.4,71330.0,25.2205,25.2461,25.1093,25.135,71330.0
2020-04-27 13:50:00,29.41,29.41,29.33,29.35,31297.0,25.1435,25.1435,25.0751,25.0922,31297.0
2020-04-27 14:00:00,29.36,29.42,29.22,29.25,62251.0,25.1008,25.1521,24.9811,25.0067,62251.0
2020-04-27 14:10:00,29.25,29.3,29.21,29.25,40018.0,25.0067,25.0495,24.9725,25.0067,40018.0
2020-04-27 14:20:00,29.25,29.3,29.21,29.23,40864.0,25.0067,25.0495,24.9725,24.9896,40864.0
2020-04-27 14:30:00,29.22,29.27,29.13,29.23,43028.0,24.9811,25.0238,24.9041,24.9896,43028.0
2020-04-27 14:40:00,29.22,29.38,29.2,29.38,97162.0,24.9811,25.1179,24.964,25.1179,97162.0
2020-04-27 14:50:00,29.36,29.38,29.27,29.36,37060.0,25.1008,25.1179,25.0238,25.1008,37060.0
2020-04-27 15:00:00,29.35,29.51,29.35,29.48,48458.0,25.0922,25.229,25.0922,25.2034,48458.0
2020-04-27 15:10:00,29.49,29.59,29.47,29.59,64906.0,25.2119,25.2974,25.1948,25.2974,64906.0
2020-04-27 15:20:00,29.59,29.63,29.55,29.62,81149.0,25.2974,25.3316,25.2632,25.3231,81149.0
2020-04-27 15:30:00,29.62,29.7,29.49,29.66,188489.0,25.3231,25.3915,25.2119,25.3573,188489.0
2020-04-27 15:40:00,29.66,29.82,29.62,29.8,121872.0,25.3573,25.494,25.3231,25.4769,121872.0
2020-04-27 15:50:00,29.8,29.81,29.69,29.75,291211.0,25.4769,25.4855,25.3829,25.4342,291211.0
2020-04-28 09:30:00,30.72,31.07,30.36,30.5,118151.0,26.2635,26.5627,25.9557,26.0754,118151.0
2020-04-28 09:40:00,30.44,30.47,30.02,30.21,64832.0,26.0241,26.0497,25.665,25.8275,64832.0
2020-04-28 09:50:00,30.16,30.25,29.5,29.52,94901.0,25.7847,25.8617,25.2205,25.2376,94901.0
2020-04-28 10:00:00,29.5,29.6,29.22,29.47,62545.0,25.2205,25.306,24.9811,25.1948,62545.0
2020-04-28 10:10:00,29.41,29.58,29.15,29.47,69088.0,25.1435,25.2889,24.9212,25.1948,69088.0
2020-04-28 10:20:00,29.48,29.53,29.26,29.33,84373.0,25.2034,25.2461,25.0153,25.0751,84373.0
2020-04-28 10:30:00,29.34,29.37,28.96,29.08,55073.0,25.0837,25.1093,24.7588,24.8614,55073.0
2020-04-28 10:40:00,29.09,29.1,28.74,28.81,35380.0,24.8699,24.8785,24.5707,24.6306,35380.0
2020-04-28 10:50:00,28.79,28.85,28.45,28.48,71265.0,24.6135,24.6648,24.3228,24.3484,71265.0
2020-04-28 11:00:00,28.49,28.79,28.37,28.73,121075.0,24.357,24.6135,24.2544,24.5622,121075.0
2020-04-28 11:10:00,28.71,28.91,28.68,28.91,34880.0,24.5451,24.7161,24.5194,24.7161,34880.0
2020-04-28 11:20:00,28.88,29.16,28.87,28.96,65284.0,24.6904,24.9298,24.6819,24.7588,65284.0
2020-04-28 11:30:00,28.92,29.19,28.9,29.14,182729.0,24.7246,24.9554,24.7075,24.9127,182729.0
2020-04-28 11:40:00,29.1,29.42,29.06,29.18,47935.0,24.8785,25.1521,24.8443,24.9469,47935.0
2020-04-28 11:50:00,29.18,29.29,29.08,29.29,35138.0,24.9469,25.0409,24.8614,25.0409,35138.0
2020-04-28 12:00:00,29.3,29.54,29.23,29.51,37955.0,25.0495,25.2547,24.9896,25.229,37955.0
2020-04-28 12:10:00,29.52,29.57,29.26,29.3,31774.0,25.2376,25.2803,25.0153,25.0495,31774.0
2020-04-28 12:20:00,29.31,29.7,29.29,29.56,28810.0,25.058,25.3915,25.0409,25.2718,28810.0
2020-04-28 12:30:00,29.58,29.71,29.49,29.56,26785.0,25.2889,25.4,25.2119,25.2718,26785.0
2020-04-28 12:40:00,29.54,29.64,29.37,29.43,19659.0,25.2547,25.3402,25.1093,25.1606,19659.0
2020-04-28 12:50:00,29.44,29.69,29.37,29.66,18883.0,25.1692,25.3829,25.1093,25.3573,18883.0
2020-04-28 13:00:00,29.66,29.78,29.63,29.71,14074.0,25.3573,25.4598,25.3316,25.4,14074.0
2020-04-28 13:10:00,29.74,29.8,29.59,29.61,18338.0,25.4256,25.4769,25.2974,25.3145,18338.0
2020-04-28 13:20:00,29.61,29.68,29.55,29.61,17004.0,25.3145,25.3744,25.2632,25.3145,17004.0
2020-04-28 13:30:00,29.6,29.63,29.54,29.61,35310.0,25.306,25.3316,25.2547,25.3145,35310.0
2020-04-28 13:40:00,29.6,29.62,29.53,29.54,19283.0,25.306,25.3231,25.2461,25.2547,19283.0
2020-04-28 13:50:00,29.5,29.5,29.21,29.29,73925.0,25.2205,25.2205,24.9725,25.0409,73925.0
2020-04-28 14:00:00,29.29,29.46,29.28,29.41,43578.0,25.0409,25.1863,25.0324,25.1435,43578.0
2020-04-28 14:10:00,29.43,29.66,29.43,29.62,58345.0,25.1606,25.3573,25.1606,25.3231,58345.0
2020-04-28 14:20:00,29.61,29.7,29.55,29.6,29633.0,25.3145,25.3915,25.2632,25.306,29633.0
2020-04-28 14:30:00,29.61,29.71,29.52,29.52,18519.0,25.3145,25.4,25.2376,25.2376,18519.0
2020-04-28 14:40:00,29.53,29.59,29.5,29.57,13374.0,25.2461,25.2974,25.2205,25.2803,13374.0
2020-04-28 14:50:00,29.55,29.6,29.5,29.55,40832.0,25.2632,25.306,25.2205,25.2632,40832.0
2020-04-28 15:00:00,29.57,29.7,29.55,29.56,36889.0,25.2803,25.3915,25.2632,25.2718,36889.0
2020-04-28 15:10:00,29.55,29.69,29.52,29.62,36278.0,25.2632,25.3829,25.2376,25.3231,36278.0
2020-04-28 15:20:00,29.61,29.66,29.52,29.61,45792.0,25.3145,25.3573,25.2376,25.3145,45792.0
2020-04-28 15:30:00,29.59,29.6,29.43,29.51,63023.0,25.2974,25.306,25.1606,25.229,63023.0
2020-04-28 15:40:00,29.51,29.54,29.34,29.34,82675.0,25.229,25.2547,25.0837,25.0837,82675.0
2020-04-28 15:50:00,29.33,29.34,29.13,29.17,217832.0,25.0751,25.0837,24.9041,24.9383,217832.0
2020-04-29 09:30:00,30.74,31.65,30.2,30.28,177095.0,26.2806,27.0586,25.8189,25.8873,177095.0
2020-04-29 09:40:00,30.35,30.77,30.2,30.76,51867.0,25.9472,26.3062,25.8189,26.2977,51867.0
2020-04-29 09:50:00,30.77,30.97,30.45,30.67,68676.0,26.3062,26.4772,26.0326,26.2207,68676.0
2020-04-29 10:00:00,30.62,30.68,30.3,30.45,77288.0,26.178,26.2293,25.9044,26.0326,77288.0
2020-04-29 10:10:00,30.42,30.7,30.31,30.61,26795.0,26.007,26.2464,25.913,26.1694,26795.0
2020-04-29 10:20:00,30.61,30.9,30.57,30.71,52451.0,26.1694,26.4174,26.1352,26.2549,52451.0
2020-04-29 10:30:00,30.71,31.16,30.71,31.02,62396.0,26.2549,26.6397,26.2549,26.52,62396.0
2020-04-29 10:40:00,31.02,31.21,31.0,31.18,32486.0,26.52,26.6824,26.5029,26.6567,32486.0
2020-04-29 10:50:00,31.18,31.21,30.97,31.03,82158.0,26.6567,26.6824,26.4772,26.5285,82158.0
2020-04-29 11:00:00,31.03,31.16,30.96,30.96,20584.0,26.5285,26.6397,26.4687,26.4687,20584.0
2020-04-29 11:10:00,30.94,31.05,30.84,30.89,28674.0,26.4516,26.5456,26.3661,26.4088,28674.0
2020-04-29 11:20:00,30.89,30.94,30.78,30.78,29155.0,26.4088,26.4516,26.3148,26.3148,29155.0
2020-04-29 11:30:00,30.77,30.88,30.67,30.82,20678.0,26.3062,26.4003,26.2207,26.349,20678.0
2020-04-29 11:40:00,30.84,30.84,30.57,30.64,15936.0,26.3661,26.3661,26.1352,26.1951,15936.0
2020-04-29 11:50:00,30.63,30.76,30.58,30.6,17952.0,26.1865,26.2977,26.1438,26.1609,17952.0
2020-04-29 12:00:00,30.58,30.83,30.56,30.68,21352.0,26.1438,26.3575,26.1267,26.2293,21352.0
2020-04-29 12:10:00,30.68,30.77,30.62,30.65,17100.0,26.2293,26.3062,26.178,26.2036,17100.0
2020-04-29 12:20:00,30.66,30.98,30.66,30.89,66815.0,26.2122,26.4858,26.2122,26.4088,66815.0
2020-04-29 12:30:00,30.91,31.04,30.88,31.02,27159.0,26.4259,26.5371,26.4003,26.52,27159.0
2020-04-29 12:40:00,31.03,31.08,30.89,31.08,55490.0,26.5285,26.5713,26.4088,26.5713,55490.0
2020-04-29 12:50:00,31.03,31.07,30.95,30.96,15971.0,26.5285,26.5627,26.4601,26.4687,15971.0
2020-04-29 13:00:00,30.96,31.09,30.85,30.88,41107.0,26.4687,26.5798,26.3746,26.4003,41107.0
2020-04-29 13:10:00,30.9,30.98,30.81,30.98,22416.0,26.4174,26.4858,26.3404,26.4858,22416.0
2020-04-29 13:20:00,31.0,31.04,30.85,30.91,36532.0,26.5029,26.5371,26.3746,26.4259,36532.0
2020-04-29 13:30:00,30.87,30.91,30.69,30.7,32248.0,26.3917,26.4259,26.2378,26.2464,32248.0
2020-04-29 13:40:00,30.73,30.81,30.65,30.69,38230.0,26.272,26.3404,26.2036,26.2378,38230.0
2020-04-29 13:50:00,30.72,30.79,30.56,30.56,18692.0,26.2635,26.3233,26.1267,26.1267,18692.0
2020-04-29 14:00:00,30.54,30.64,30.42,30.49,14601.0,26.1096,26.1951,26.007,26.0668,14601.0
2020-04-29 14:10:00,30.53,30.84,30.46,30.79,22685.0,26.101,26.3661,26.0412,26.3233,22685.0
2020-04-29 14:20:00,30.81,30.91,30.73,30.8,31574.0,26.3404,26.4259,26.272,26.3319,31574.0
2020-04-29 14:30:00,30.79,31.0,30.76,30.99,53327.0,26.3233,26.5029,26.2977,26.4943,53327.0
2020-04-29 14:40:00,30.99,31.15,30.97,31.11,51887.0,26.4943,26.6311,26.4772,26.5969,51887.0
2020-04-29 14:50:00,31.12,31.21,31.06,31.15,167078.0,26.6055,26.6824,26.5542,26.6311,167078.0
2020-04-29 15:00:00,31.18,31.43,31.17,31.4,47277.0,26.6567,26.8705,26.6482,26.8448,47277.0
2020-04-29 15:10:00,31.4,31.48,31.34,31.38,54777.0,26.8448,26.9132,26.7935,26.8277,54777.0
2020-04-29 15:20:00,31.38,31.54,31.34,31.48,62528.0,26.8277,26.9645,26.7935,26.9132,62528.0
2020-04-29 15:30:00,31.48,31.6,31.44,31.56,105679.0,26.9132,27.0158,26.879,26.9816,105679.0
2020-04-29 15:40:00,31.55,31.73,31.53,31.57,82958.0,26.9731,27.127,26.956,26.9902,82958.0
2020-04-29 15:50:00,31.56,31.58,31.38,31.43,333087.0,26.9816,26.9987,26.8277,26.8705,333087.0
2020-04-30 09:30:00,30.5,30.67,29.64,30.2,83535.0,26.0754,26.2207,25.3402,25.8189,83535.0
2020-04-30 09:40:00,30.16,30.43,30.02,30.06,44429.0,25.7847,26.0156,25.665,25.6992,44429.0
2020-04-30 09:50:00,30.12,30.59,30.1,30.33,52268.0,25.7505,26.1523,25.7334,25.9301,52268.0
2020-04-30 10:00:00,30.35,30.58,30.27,30.27,16304.0,25.9472,26.1438,25.8788,25.8788,16304.0
2020-04-30 10:10:00,30.3,30.51,30.24,30.29,60416.0,25.9044,26.0839,25.8531,25.8959,60416.0
2020-04-30 10:20:00,30.32,30.4,30.14,30.37,23847.0,25.9215,25.9899,25.7676,25.9643,23847.0
2020-04-30 10:30:00,30.38,30.52,30.32,30.41,14900.0,25.9728,26.0925,25.9215,25.9985,14900.0
2020-04-30 10:40:00,30.39,30.4,30.1,30.15,47142.0,25.9814,25.9899,25.7334,25.7762,47142.0
2020-04-30 10:50:00,30.15,30.27,30.15,30.18,18002.0,25.7762,25.8788,25.7762,25.8018,18002.0
2020-04-30 11:00:00,30.12,30.27,30.06,30.1,9550.0,25.7505,25.8788,25.6992,25.7334,9550.0
2020-04-30 11:10:00,30.12,30.32,30.06,30.14,15061.0,25.7505,25.9215,25.6992,25.7676,15061.0
2020-04-30 11:20:00,30.08,30.13,29.9,29.9,82584.0,25.7163,25.7591,25.5624,25.5624,82584.0
2020-04-30 11:30:00,29.9,29.96,29.78,29.79,45344.0,25.5624,25.6137,25.4598,25.4684,45344.0
2020-04-30 11:40:00,29.78,29.83,29.57,29.6,26363.0,25.4598,25.5026,25.2803,25.306,26363.0
2020-04-30 11:50:00,29.65,29.7,29.58,29.66,19493.0,25.3487,25.3915,25.2889,25.3573,19493.0
2020-04-30 12:00:00,29.62,29.64,29.4,29.56,22552.0,25.3231,25.3402,25.135,25.2718,22552.0
2020-04-30 12:10:00,29.53,29.61,29.44,29.5,35061.0,25.2461,25.3145,25.1692,25.2205,35061.0
2020-04-30 12:20:00,29.5,29.5,29.36,29.42,7709.0,25.2205,25.2205,25.1008,25.1521,7709.0
2020-04-30 12:30:00,29.4,29.49,29.36,29.48,28341.0,25.135,25.2119,25.1008,25.2034,28341.0
2020-04-30 12:40:00,29.48,29.51,29.36,29.42,10417.0,25.2034,25.229,25.1008,25.1521,10417.0
2020-04-30 12:50:00,29.42,29.59,29.41,29.57,12322.0,25.1521,25.2974,25.1435,25.2803,12322.0
2020-04-30 13:00:00,29.53,29.66,29.5,29.64,21217.0,25.2461,25.3573,25.2205,25.3402,21217.0
2020-04-30 13:10:00,29.62,29.87,29.6,29.87,18949.0,25.3231,25.5368,25.306,25.5368,18949.0
2020-04-30 13:20:00,29.87,29.89,29.81,29.86,17027.0,25.5368,25.5539,25.4855,25.5282,17027.0
2020-04-30 13:30:00,29.85,29.94,29.79,29.91,36367.0,25.5197,25.5966,25.4684,25.571,36367.0
2020-04-30 13:40:00,29.9,30.02,29.8,29.96,20189.0,25.5624,25.665,25.4769,25.6137,20189.0
2020-04-30 13:50:00,29.92,30.0,29.88,29.92,17281.0,25.5795,25.6479,25.5453,25.5795,17281.0
2020-04-30 14:00:00,29.91,30.0,29.85,29.9,29163.0,25.571,25.6479,25.5197,25.5624,29163.0
2020-04-30 14:10:00,29.92,29.92,29.85,29.85,19116.0,25.5795,25.5795,25.5197,25.5197,19116.0
2020-04-30 14:20:00,29.85,30.0,29.82,29.98,30521.0,25.5197,25.6479,25.494,25.6308,30521.0
2020-04-30 14:30:00,29.99,30.25,29.96,30.02,96088.0,25.6394,25.8617,25.6137,25.665,96088.0
2020-04-30 14:40:00,30.02,30.02,29.82,29.93,38805.0,25.665,25.665,25.494,25.5881,38805.0
2020-04-30 14:50:00,29.94,29.98,29.91,29.96,25574.0,25.5966,25.6308,25.571,25.6137,25574.0
2020-04-30 15:00:00,29.95,29.96,29.78,29.89,47633.0,25.6052,25.6137,25.4598,25.5539,47633.0
2020-04-30 15:10:00,29.87,29.87,29.73,29.79,29999.0,25.5368,25.5368,25.4171,25.4684,29999.0
2020-04-30 15:20:00,29.77,29.77,29.53,29.63,146931.0,25.4513,25.4513,25.2461,25.3316,146931.0
2020-04-30 15:30:00,29.65,29.68,29.52,29.6,58286.0,25.3487,25.3744,25.2376,25.306,58286.0
2020-04-30 15:40:00,29.6,29.6,29.33,29.4,210795.0,25.306,25.306,25.0751,25.135,210795.0
2020-04-30 15:50:00,29.41,29.54,29.35,29.39,252954.0,25.1435,25.2547,25.0922,25.1264,252954.0
2020-05-01 09:30:00,28.66,29.04,28.25,28.71,105499.0,24.5023,24.8272,24.1518,24.5451,105499.0
2020-05-01 09:40:00,28.65,28.75,28.44,28.5,24311.0,24.4938,24.5793,24.3142,24.3655,24311.0
2020-05-01 09:50:00,28.41,28.45,28.01,28.05,84443.0,24.2886,24.3228,23.9466,23.9808,84443.0
2020-05-01 10:00:00,28.08,28.34,28.05,28.21,42454.0,24.0065,24.2287,23.9808,24.1176,42454.0
2020-05-01 10:10:00,28.18,28.23,27.96,28.01,42910.0,24.092,24.1347,23.9039,23.9466,42910.0
2020-05-01 10:20:00,28.0,28.13,27.96,28.08,40703.0,23.9381,24.0492,23.9039,24.0065,40703.0
2020-05-01 10:30:00,28.09,28.2,28.04,28.11,27982.0,24.015,24.1091,23.9723,24.0321,27982.0
2020-05-01 10:40:00,28.1,28.11,27.94,28.0,50220.0,24.0236,24.0321,23.8868,23.9381,50220.0
2020-05-01 10:50:00,28.01,28.05,27.91,27.92,21092.0,23.9466,23.9808,23.8611,23.8697,21092.0
2020-05-01 11:00:00,27.92,28.0,27.81,27.96,36436.0,23.8697,23.9381,23.7756,23.9039,36436.0
2020-05-01 11:10:00,27.98,27.98,27.9,27.93,17955.0,23.921,23.921,23.8526,23.8782,17955.0
2020-05-01 11:20:00,27.92,27.93,27.72,27.73,25688.0,23.8697,23.8782,23.6987,23.7072,25688.0
2020-05-01 11:30:00,27.74,27.74,27.45,27.47,52042.0,23.7158,23.7158,23.4679,23.485,52042.0
2020-05-01 11:40:00,27.45,27.46,27.17,27.2,56783.0,23.4679,23.4764,23.2285,23.2541,56783.0
2020-05-01 11:50:00,27.19,27.28,27.0,27.28,56575.0,23.2456,23.3225,23.0831,23.3225,56575.0
2020-05-01 12:00:00,27.25,27.27,27.13,27.22,23860.0,23.2969,23.314,23.1943,23.2712,23860.0
2020-05-01 12:10:00,27.24,27.35,27.19,27.21,54587.0,23.2883,23.3824,23.2456,23.2627,54587.0
2020-05-01 12:20:00,27.22,27.26,27.17,27.19,32004.0,23.2712,23.3054,23.2285,23.2456,32004.0
2020-05-01 12:30:00,27.19,27.25,27.09,27.19,30544.0,23.2456,23.2969,23.1601,23.2456,30544.0
2020-05-01 12:40:00,27.2,27.25,27.17,27.19,20160.0,23.2541,23.2969,23.2285,23.2456,20160.0
2020-05-01 12:50:00,27.19,27.24,27.19,27.22,25899.0,23.2456,23.2883,23.2456,23.2712,25899.0
2020-05-01 13:00:00,27.22,27.31,27.12,27.12,50577.0,23.2712,23.3482,23.1857,23.1857,50577.0
2020-05-01 13:10:00,27.14,27.19,26.96,26.99,31845.0,23.2028,23.2456,23.0489,23.0746,31845.0
2020-05-01 13:20:00,27.0,27.16,26.98,27.16,23664.0,23.0831,23.2199,23.066,23.2199,23664.0
2020-05-01 13:30:00,27.16,27.19,27.07,27.07,26462.0,23.2199,23.2456,23.143,23.143,26462.0
2020-05-01 13:40:00,27.08,27.09,26.9,26.94,35081.0,23.1515,23.1601,22.9976,23.0318,35081.0
2020-05-01 13:50:00,26.95,27.0,26.87,26.93,47315.0,23.0404,23.0831,22.972,23.0233,47315.0
2020-05-01 14:00:00,26.92,27.03,26.89,26.99,22747.0,23.0147,23.1088,22.9891,23.0746,22747.0
2020-05-01 14:10:00,26.99,26.99,26.89,26.91,28496.0,23.0746,23.0746,22.9891,23.0062,28496.0
2020-05-01 14:20:00,26.91,27.07,26.9,27.07,81676.0,23.0062,23.143,22.9976,23.143,81676.0
2020-05-01 14:30:00,27.07,27.18,26.96,27.16,75399.0,23.143,23.237,23.0489,23.2199,75399.0
2020-05-01 14:40:00,27.19,27.29,27.16,27.26,39449.0,23.2456,23.3311,23.2199,23.3054,39449.0
2020-05-01 14:50:00,27.24,27.36,27.16,27.17,37159.0,23.2883,23.3909,23.2199,23.2285,37159.0
2020-05-01 15:00:00,27.18,27.18,27.04,27.08,48640.0,23.237,23.237,23.1173,23.1515,48640.0
2020-05-01 15:10:00,27.07,27.2,27.04,27.07,72360.0,23.143,23.2541,23.1173,23.143,72360.0
2020-05-01 15:20:00,27.07,27.16,26.9,26.9,76955.0,23.143,23.2199,22.9976,22.9976,76955.0
2020-05-01 15:30:00,26.9,26.98,26.81,26.96,80854.0,22.9976,23.066,22.9207,23.0489,80854.0
2020-05-01 15:40:00,26.97,27.03,26.91,27.03,66573.0,23.0575,23.1088,23.0062,23.1088,66573.0
2020-05-01 15:50:00,27.06,27.22,27.0,27.21,287510.0,23.1344,23.2712,23.0831,23.2627,287510.0
2020-05-04 09:30:00,26.43,26.53,25.95,26.53,89310.0,22.5958,22.6813,22.1855,22.6813,89310.0
2020-05-04 09:40:00,26.51,27.25,26.48,26.86,74864.0,22.6642,23.2969,22.6386,22.9634,74864.0
2020-05-04 09:50:00,26.87,27.2,26.77,26.91,20629.0,22.972,23.2541,22.8865,23.0062,20629.0
2020-05-04 10:00:00,26.91,27.16,26.85,26.98,25099.0,23.0062,23.2199,22.9549,23.066,25099.0
2020-05-04 10:10:00,27.03,27.5,27.01,27.3,28903.0,23.1088,23.5106,23.0917,23.3396,28903.0
2020-05-04 10:20:00,27.35,27.41,27.02,27.09,17412.0,23.3824,23.4337,23.1002,23.1601,17412.0
2020-05-04 10:30:00,27.04,27.12,26.85,26.94,24829.0,23.1173,23.1857,22.9549,23.0318,24829.0
2020-05-04 10:40:00,26.93,27.04,26.88,27.0,35789.0,23.0233,23.1173,22.9805,23.0831,35789.0
2020-05-04 10:50:00,26.95,27.06,26.85,26.93,33440.0,23.0404,23.1344,22.9549,23.0233,33440.0
2020-05-04 11:00:00,26.89,27.0,26.79,27.0,9519.0,22.9891,23.0831,22.9036,23.0831,9519.0
2020-05-04 11:10:00,27.0,27.09,26.91,27.09,17766.0,23.0831,23.1601,23.0062,23.1601,17766.0
2020-05-04 11:20:00,27.04,27.15,26.96,27.08,11206.0,23.1173,23.2114,23.0489,23.1515,11206.0
2020-05-04 11:30:00,27.08,27.12,26.98,27.02,17707.0,23.1515,23.1857,23.066,23.1002,17707.0
2020-05-04 11:40:00,27.02,27.07,26.88,26.92,22970.0,23.1002,23.143,22.9805,23.0147,22970.0
2020-05-04 11:50:00,26.91,26.93,26.73,26.73,27050.0,23.0062,23.0233,22.8523,22.8523,27050.0
2020-05-04 12:00:00,26.69,26.86,26.66,26.86,20255.0,22.8181,22.9634,22.7925,22.9634,20255.0
2020-05-04 12:10:00,26.86,26.93,26.8,26.91,27632.0,22.9634,23.0233,22.9122,23.0062,27632.0
2020-05-04 12:20:00,26.92,27.0,26.88,27.0,16854.0,23.0147,23.0831,22.9805,23.0831,16854.0
2020-05-04 12:30:00,26.99,27.0,26.83,26.86,26530.0,23.0746,23.0831,22.9378,22.9634,26530.0
2020-05-04 12:40:00,26.86,26.94,26.84,26.85,24932.0,22.9634,23.0318,22.9463,22.9549,24932.0
2020-05-04 12:50:00,26.84,26.9,26.78,26.86,16405.0,22.9463,22.9976,22.8951,22.9634,16405.0
2020-05-04 13:00:00,26.85,26.89,26.8,26.8,18907.0,22.9549,22.9891,22.9122,22.9122,18907.0
2020-05-04 13:10:00,26.8,26.81,26.56,26.63,25652.0,22.9122,22.9207,22.707,22.7668,25652.0
2020-05-04 13:20:00,26.6,26.65,26.54,26.62,15474.0,22.7412,22.7839,22.6899,22.7583,15474.0
2020-05-04 13:30:00,26.61,26.67,26.61,26.63,17758.0,22.7497,22.801,22.7497,22.7668,17758.0
2020-05-04 13:40:00,26.63,26.73,26.62,26.72,58359.0,22.7668,22.8523,22.7583,22.8438,58359.0
2020-05-04 13:50:00,26.72,26.79,26.66,26.68,31776.0,22.8438,22.9036,22.7925,22.8096,31776.0
2020-05-04 14:00:00,26.66,26.74,26.64,26.67,24130.0,22.7925,22.8609,22.7754,22.801,24130.0
2020-05-04 14:10:00,26.66,26.82,26.66,26.82,25801.0,22.7925,22.9292,22.7925,22.9292,25801.0
2020-05-04 14:20:00,26.8,26.81,26.6,26.63,23327.0,22.9122,22.9207,22.7412,22.7668,23327.0
2020-05-04 14:30:00,26.64,26.72,26.63,26.64,21942.0,22.7754,22.8438,22.7668,22.7754,21942.0
2020-05-04 14:40:00,26.63,26.91,26.6,26.86,42143.0,22.7668,23.0062,22.7412,22.9634,42143.0
2020-05-04 14:50:00,26.86,27.05,26.85,26.99,55990.0,22.9634,23.1259,22.9549,23.0746,55990.0
2020-05-04 15:00:00,26.98,27.16,26.94,27.14,45616.0,23.066,23.2199,23.0318,23.2028,45616.0
2020-05-04 15:10:00,27.13,27.33,27.13,27.26,60238.0,23.1943,23.3653,23.1943,23.3054,60238.0
2020-05-04 15:20:00,27.27,27.28,27.18,27.25,40416.0,23.314,23.3225,23.237,23.2969,40416.0
2020-05-04 15:30:00,27.25,27.41,27.22,27.26,66273.0,23.2969,23.4337,23.2712,23.3054,66273.0
2020-05-04 15:40:00,27.27,27.4,27.26,27.35,69358.0,23.314,23.4251,23.3054,23.3824,69358.0
2020-05-04 15:50:00,27.31,27.34,27.16,27.29,225028.0,23.3482,23.3738,23.2199,23.3311,225028.0
2020-05-05 09:30:00,27.81,28.36,27.76,27.81,82237.0,23.7756,24.2458,23.7329,23.7756,82237.0
2020-05-05 09:40:00,27.72,27.75,27.6,27.73,38425.0,23.6987,23.7243,23.5961,23.7072,38425.0
2020-05-05 09:50:00,27.73,28.02,27.72,27.93,32241.0,23.7072,23.9552,23.6987,23.8782,32241.0
2020-05-05 10:00:00,27.91,28.0,27.87,27.88,27345.0,23.8611,23.9381,23.8269,23.8355,27345.0
2020-05-05 10:10:00,27.88,27.89,27.65,27.68,27811.0,23.8355,23.844,23.6388,23.6645,27811.0
2020-05-05 10:20:00,27.7,27.78,27.31,27.36,36167.0,23.6816,23.75,23.3482,23.3909,36167.0
2020-05-05 10:30:00,27.32,27.44,27.27,27.41,26327.0,23.3567,23.4593,23.314,23.4337,26327.0
2020-05-05 10:40:00,27.41,27.45,27.23,27.23,27768.0,23.4337,23.4679,23.2798,23.2798,27768.0
2020-05-05 10:50:00,27.23,27.62,27.16,27.57,21323.0,23.2798,23.6132,23.2199,23.5704,21323.0
2020-05-05 11:00:00,27.57,27.86,27.53,27.83,18518.0,23.5704,23.8184,23.5363,23.7927,18518.0
2020-05-05 11:10:00,27.8,27.89,27.75,27.8,35856.0,23.7671,23.844,23.7243,23.7671,35856.0
2020-05-05 11:20:00,27.8,28.08,27.79,28.02,28486.0,23.7671,24.0065,23.7585,23.9552,28486.0
2020-05-05 11:30:00,28.05,28.23,28.03,28.12,19943.0,23.9808,24.1347,23.9637,24.0407,19943.0
2020-05-05 11:40:00,28.11,28.28,28.11,28.15,28388.0,24.0321,24.1774,24.0321,24.0663,28388.0
2020-05-05 11:50:00,28.14,28.19,28.05,28.13,23415.0,24.0578,24.1005,23.9808,24.0492,23415.0
2020-05-05 12:00:00,28.15,28.17,28.08,28.11,25977.0,24.0663,24.0834,24.0065,24.0321,25977.0
2020-05-05 12:10:00,28.08,28.15,28.04,28.11,32552.0,24.0065,24.0663,23.9723,24.0321,32552.0
2020-05-05 12:20:00,28.11,28.2,28.04,28.08,16394.0,24.0321,24.1091,23.9723,24.0065,16394.0
2020-05-05 12:30:00,28.08,28.13,27.96,27.96,14647.0,24.0065,24.0492,23.9039,23.9039,14647.0
2020-05-05 12:40:00,27.93,27.95,27.72,27.72,36231.0,23.8782,23.8953,23.6987,23.6987,36231.0
2020-05-05 12:50:00,27.75,27.75,27.64,27.72,30171.0,23.7243,23.7243,23.6303,23.6987,30171.0
2020-05-05 13:00:00,27.72,27.72,27.61,27.67,15426.0,23.6987,23.6987,23.6046,23.6559,15426.0
2020-05-05 13:10:00,27.67,27.68,27.58,27.62,12962.0,23.6559,23.6645,23.579,23.6132,12962.0
2020-05-05 13:20:00,27.6,27.64,27.5,27.64,14898.0,23.5961,23.6303,23.5106,23.6303,14898.0
2020-05-05 13:30:00,27.65,27.67,27.51,27.51,11820.0,23.6388,23.6559,23.5192,23.5192,11820.0
2020-05-05 13:40:00,27.5,27.64,27.48,27.6,18150.0,23.5106,23.6303,23.4935,23.5961,18150.0
2020-05-05 13:50:00,27.59,27.75,27.58,27.74,22155.0,23.5875,23.7243,23.579,23.7158,22155.0
2020-05-05 14:00:00,27.76,27.83,27.74,27.82,10352.0,23.7329,23.7927,23.7158,23.7842,10352.0
2020-05-05 14:10:00,27.84,27.92,27.81,27.84,9732.0,23.8013,23.8697,23.7756,23.8013,9732.0
2020-05-05 14:20:00,27.83,27.9,27.79,27.87,6967.0,23.7927,23.8526,23.7585,23.8269,6967.0
2020-05-05 14:30:00,27.85,27.91,27.8,27.83,9708.0,23.8098,23.8611,23.7671,23.7927,9708.0
2020-05-05 14:40:00,27.81,27.83,27.76,27.79,9415.0,23.7756,23.7927,23.7329,23.7585,9415.0
2020-05-05 14:50:00,27.8,27.82,27.68,27.75,19493.0,23.7671,23.7842,23.6645,23.7243,19493.0
2020-05-05 15:00:00,27.74,27.82,27.67,27.8,49195.0,23.7158,23.7842,23.6559,23.7671,49195.0
2020-05-05 15:10:00,27.79,27.8,27.53,27.54,31255.0,23.7585,23.7671,23.5363,23.5448,31255.0
2020-05-05 15:20:00,27.54,27.62,27.5,27.6,28810.0,23.5448,23.6132,23.5106,23.5961,28810.0
2020-05-05 15:30:00,27.61,27.65,27.4,27.45,36329.0,23.6046,23.6388,23.4251,23.4679,36329.0
2020-05-05 15:40:00,27.44,27.48,27.37,27.39,42575.0,23.4593,23.4935,23.3995,23.4166,42575.0
2020-05-05 15:50:00,27.39,27.55,27.36,27.4,106644.0,23.4166,23.5533,23.3909,23.4251,106644.0
2020-05-06 09:30:00,27.67,27.82,27.41,27.6,21301.0,23.6559,23.7842,23.4337,23.5961,21301.0
2020-05-06 09:40:00,27.73,27.92,27.65,27.7,9723.0,23.7072,23.8697,23.6388,23.6816,9723.0
2020-05-06 09:50:00,27.58,27.76,27.44,27.55,19703.0,23.579,23.7329,23.4593,23.5533,19703.0
2020-05-06 10:00:00,27.51,27.51,27.18,27.24,27675.0,23.5192,23.5192,23.237,23.2883,27675.0
2020-05-06 10:10:00,27.21,27.33,27.06,27.27,14479.0,23.2627,23.3653,23.1344,23.314,14479.0
2020-05-06 10:20:00,27.22,27.49,27.22,27.23,11108.0,23.2712,23.5021,23.2712,23.2798,11108.0
2020-05-06 10:30:00,27.24,27.48,27.24,27.34,17982.0,23.2883,23.4935,23.2883,23.3738,17982.0
2020-05-06 10:40:00,27.3,27.61,27.3,27.46,11759.0,23.3396,23.6046,23.3396,23.4764,11759.0
2020-05-06 10:50:00,27.44,27.59,27.37,27.53,20024.0,23.4593,23.5875,23.3995,23.5363,20024.0
2020-05-06 11:00:00,27.5,27.54,27.46,27.51,23949.0,23.5106,23.5448,23.4764,23.5192,23949.0
2020-05-06 11:10:00,27.51,27.57,27.44,27.53,37155.0,23.5192,23.5704,23.4593,23.5363,37155.0
2020-05-06 11:20:00,27.53,27.61,27.47,27.61,26653.0,23.5363,23.6046,23.485,23.6046,26653.0
2020-05-06 11:30:00,27.58,27.71,27.47,27.71,15565.0,23.579,23.6901,23.485,23.6901,15565.0
2020-05-06 11:40:00,27.67,27.69,27.47,27.5,10488.0,23.6559,23.673,23.485,23.5106,10488.0
2020-05-06 11:50:00,27.49,27.55,27.47,27.55,17071.0,23.5021,23.5533,23.485,23.5533,17071.0
2020-05-06 12:00:00,27.58,27.64,27.52,27.53,8532.0,23.579,23.6303,23.5277,23.5363,8532.0
2020-05-06 12:10:00,27.56,27.68,27.54,27.68,12918.0,23.5619,23.6645,23.5448,23.6645,12918.0
2020-05-06 12:20:00,27.66,27.8,27.64,27.75,18314.0,23.6474,23.7671,23.6303,23.7243,18314.0
2020-05-06 12:30:00,27.75,27.84,27.72,27.79,10257.0,23.7243,23.8013,23.6987,23.7585,10257.0
2020-05-06 12:40:00,27.78,27.8,27.71,27.8,8916.0,23.75,23.7671,23.6901,23.7671,8916.0
2020-05-06 12:50:00,27.79,27.85,27.79,27.81,5944.0,23.7585,23.8098,23.7585,23.7756,5944.0
2020-05-06 13:00:00,27.81,27.83,27.7,27.81,9890.0,23.7756,23.7927,23.6816,23.7756,9890.0
2020-05-06 13:10:00,27.78,27.85,27.72,27.78,15538.0,23.75,23.8098,23.6987,23.75,15538.0
2020-05-06 13:20:00,27.79,27.85,27.68,27.85,13771.0,23.7585,23.8098,23.6645,23.8098,13771.0
2020-05-06 13:30:00,27.83,27.91,27.83,27.91,12638.0,23.7927,23.8611,23.7927,23.8611,12638.0
2020-05-06 13:40:00,27.9,27.92,27.87,27.89,12522.0,23.8526,23.8697,23.8269,23.844,12522.0
2020-05-06 13:50:00,27.89,28.04,27.89,28.04,12742.0,23.844,23.9723,23.844,23.9723,12742.0
2020-05-06 14:00:00,28.01,28.01,27.85,27.89,10549.0,23.9466,23.9466,23.8098,23.844,10549.0
2020-05-06 14:10:00,27.87,27.88,27.77,27.84,18113.0,23.8269,23.8355,23.7414,23.8013,18113.0
2020-05-06 14:20:00,27.83,27.89,27.82,27.87,11250.0,23.7927,23.844,23.7842,23.8269,11250.0
2020-05-06 14:30:00,27.85,27.91,27.82,27.88,12305.0,23.8098,23.8611,23.7842,23.8355,12305.0
2020-05-06 14:40:00,27.86,27.94,27.85,27.87,16700.0,23.8184,23.8868,23.8098,23.8269,16700.0
2020-05-06 14:50:00,27.85,27.89,27.8,27.81,29404.0,23.8098,23.844,23.7671,23.7756,29404.0
2020-05-06 15:00:00,27.82,27.9,27.8,27.9,16311.0,23.7842,23.8526,23.7671,23.8526,16311.0
2020-05-06 15:10:00,27.89,27.93,27.83,27.89,23020.0,23.844,23.8782,23.7927,23.844,23020.0
2020-05-06 15:20:00,27.89,27.91,27.84,27.9,21643.0,23.844,23.8611,23.8013,23.8526,21643.0
2020-05-06 15:30:00,27.88,27.88,27.71,27.78,29927.0,23.8355,23.8355,23.6901,23.75,29927.0
2020-05-06 15:40:00,27.78,27.86,27.72,27.8,39102.0,23.75,23.8184,23.6987,23.7671,39102.0
2020-05-06 15:50:00,27.8,27.91,27.78,27.79,124016.0,23.7671,23.8611,23.75,23.7585,124016.0
2020-05-07 09:30:00,28.25,29.0,28.23,28.85,33046.0,24.1518,24.793,24.1347,24.6648,33046.0
2020-05-07 09:40:00,28.97,29.12,28.83,28.9,49076.0,24.7674,24.8956,24.6477,24.7075,49076.0
2020-05-07 09:50:00,28.87,29.04,28.8,28.95,21305.0,24.6819,24.8272,24.622,24.7503,21305.0
2020-05-07 10:00:00,28.95,28.98,28.51,28.53,22527.0,24.7503,24.7759,24.3741,24.3912,22527.0
2020-05-07 10:10:00,28.56,28.62,28.19,28.33,21283.0,24.4168,24.4681,24.1005,24.2202,21283.0
2020-05-07 10:20:00,28.36,28.37,28.26,28.32,17856.0,24.2458,24.2544,24.1604,24.2116,17856.0
2020-05-07 10:30:00,28.3,28.56,28.3,28.47,19623.0,24.1945,24.4168,24.1945,24.3399,19623.0
2020-05-07 10:40:00,28.49,28.72,28.48,28.53,15280.0,24.357,24.5536,24.3484,24.3912,15280.0
2020-05-07 10:50:00,28.49,28.63,28.47,28.56,11332.0,24.357,24.4767,24.3399,24.4168,11332.0
2020-05-07 11:00:00,28.59,28.68,28.54,28.56,12473.0,24.4425,24.5194,24.3997,24.4168,12473.0
2020-05-07 11:10:00,28.58,28.66,28.49,28.57,20156.0,24.4339,24.5023,24.357,24.4254,20156.0
2020-05-07 11:20:00,28.49,28.63,28.43,28.59,9928.0,24.357,24.4767,24.3057,24.4425,9928.0
2020-05-07 11:30:00,28.6,28.64,28.55,28.59,22016.0,24.451,24.4852,24.4083,24.4425,22016.0
2020-05-07 11:40:00,28.59,28.68,28.58,28.63,18540.0,24.4425,24.5194,24.4339,24.4767,18540.0
2020-05-07 11:50:00,28.66,28.67,28.6,28.64,15404.0,24.5023,24.5109,24.451,24.4852,15404.0
2020-05-07 12:00:00,28.66,28.75,28.46,28.46,14339.0,24.5023,24.5793,24.3313,24.3313,14339.0
2020-05-07 12:10:00,28.44,28.6,28.43,28.55,14837.0,24.3142,24.451,24.3057,24.4083,14837.0
2020-05-07 12:20:00,28.55,28.6,28.49,28.56,9159.0,24.4083,24.451,24.357,24.4168,9159.0
2020-05-07 12:30:00,28.59,28.62,28.34,28.35,13571.0,24.4425,24.4681,24.2287,24.2373,13571.0
2020-05-07 12:40:00,28.31,28.31,28.17,28.18,10558.0,24.2031,24.2031,24.0834,24.092,10558.0
2020-05-07 12:50:00,28.16,28.23,28.08,28.22,15223.0,24.0749,24.1347,24.0065,24.1262,15223.0
2020-05-07 13:00:00,28.21,28.22,28.16,28.19,5759.0,24.1176,24.1262,24.0749,24.1005,5759.0
2020-05-07 13:10:00,28.19,28.23,28.06,28.06,12281.0,24.1005,24.1347,23.9894,23.9894,12281.0
2020-05-07 13:20:00,28.04,28.11,28.04,28.08,5402.0,23.9723,24.0321,23.9723,24.0065,5402.0
2020-05-07 13:30:00,28.08,28.2,28.07,28.19,9237.0,24.0065,24.1091,23.9979,24.1005,9237.0
2020-05-07 13:40:00,28.2,28.29,28.18,28.22,11625.0,24.1091,24.186,24.092,24.1262,11625.0
2020-05-07 13:50:00,28.22,28.23,28.13,28.2,10228.0,24.1262,24.1347,24.0492,24.1091,10228.0
2020-05-07 14:00:00,28.2,28.21,28.12,28.18,15353.0,24.1091,24.1176,24.0407,24.092,15353.0
2020-05-07 14:10:00,28.16,28.23,28.13,28.15,14068.0,24.0749,24.1347,24.0492,24.0663,14068.0
2020-05-07 14:20:00,28.15,28.15,28.01,28.02,17821.0,24.0663,24.0663,23.9466,23.9552,17821.0
2020-05-07 14:30:00,28.04,28.06,27.97,28.05,11716.0,23.9723,23.9894,23.9124,23.9808,11716.0
2020-05-07 14:40:00,28.05,28.09,27.95,28.0,23593.0,23.9808,24.015,23.8953,23.9381,23593.0
2020-05-07 14:50:00,27.98,27.98,27.88,27.94,12136.0,23.921,23.921,23.8355,23.8868,12136.0
2020-05-07 15:00:00,27.94,27.95,27.85,27.85,23120.0,23.8868,23.8953,23.8098,23.8098,23120.0
2020-05-07 15:10:00,27.85,27.9,27.74,27.8,24754.0,23.8098,23.8526,23.7158,23.7671,24754.0
2020-05-07 15:20:00,27.8,27.83,27.77,27.81,23406.0,23.7671,23.7927,23.7414,23.7756,23406.0
2020-05-07 15:30:00,27.83,27.87,27.74,27.75,40835.0,23.7927,23.8269,23.7158,23.7243,40835.0
2020-05-07 15:40:00,27.75,27.83,27.71,27.76,46227.0,23.7243,23.7927,23.6901,23.7329,46227.0
2020-05-07 15:50:00,27.8,27.81,27.68,27.8,95596.0,23.7671,23.7756,23.6645,23.7671,95596.0
2020-05-08 09:30:00,28.77,28.91,28.3,28.41,62316.0,24.5964,24.7161,24.1945,24.2886,62316.0
2020-05-08 09:40:00,28.45,28.64,28.41,28.64,24876.0,24.3228,24.4852,24.2886,24.4852,24876.0
2020-05-08 09:50:00,28.65,28.74,28.46,28.74,55353.0,24.4938,24.5707,24.3313,24.5707,55353.0
2020-05-08 10:00:00,28.74,28.81,28.54,28.7,54688.0,24.5707,24.6306,24.3997,24.5365,54688.0
2020-05-08 10:10:00,28.71,28.96,28.69,28.93,78077.0,24.5451,24.7588,24.528,24.7332,78077.0
2020-05-08 10:20:00,28.95,28.97,28.66,28.69,53222.0,24.7503,24.7674,24.5023,24.528,53222.0
2020-05-08 10:30:00,28.7,28.76,28.49,28.71,19361.0,24.5365,24.5878,24.357,24.5451,19361.0
2020-05-08 10:40:00,28.75,28.75,28.52,28.7,18693.0,24.5793,24.5793,24.3826,24.5365,18693.0
2020-05-08 10:50:00,28.71,28.77,28.67,28.74,29701.0,24.5451,24.5964,24.5109,24.5707,29701.0
2020-05-08 11:00:00,28.71,28.79,28.61,28.68,16560.0,24.5451,24.6135,24.4596,24.5194,16560.0
2020-05-08 11:10:00,28.7,28.88,28.66,28.88,5277.0,24.5365,24.6904,24.5023,24.6904,5277.0
2020-05-08 11:20:00,28.89,28.89,28.72,28.75,12725.0,24.699,24.699,24.5536,24.5793,12725.0
2020-05-08 11:30:00,28.76,28.8,28.68,28.7,6228.0,24.5878,24.622,24.5194,24.5365,6228.0
2020-05-08 11:40:00,28.7,28.79,28.69,28.79,7483.0,24.5365,24.6135,24.528,24.6135,7483.0
2020-05-08 11:50:00,28.76,28.79,28.71,28.78,7030.0,24.5878,24.6135,24.5451,24.6049,7030.0
2020-05-08 12:00:00,28.78,28.88,28.73,28.82,28434.0,24.6049,24.6904,24.5622,24.6391,28434.0
2020-05-08 12:10:00,28.82,28.85,28.69,28.76,30530.0,24.6391,24.6648,24.528,24.5878,30530.0
2020-05-08 12:20:00,28.76,28.8,28.7,28.75,35132.0,24.5878,24.622,24.5365,24.5793,35132.0
2020-05-08 12:30:00,28.74,28.81,28.72,28.76,34005.0,24.5707,24.6306,24.5536,24.5878,34005.0
2020-05-08 12:40:00,28.75,28.79,28.73,28.75,51150.0,24.5793,24.6135,24.5622,24.5793,51150.0
2020-05-08 12:50:00,28.75,28.78,28.7,28.71,25143.0,24.5793,24.6049,24.5365,24.5451,25143.0
2020-05-08 13:00:00,28.73,28.82,28.73,28.75,27714.0,24.5622,24.6391,24.5622,24.5793,27714.0
2020-05-08 13:10:00,28.75,28.77,28.65,28.74,20069.0,24.5793,24.5964,24.4938,24.5707,20069.0
2020-05-08 13:20:00,28.75,28.77,28.71,28.76,18551.0,24.5793,24.5964,24.5451,24.5878,18551.0
2020-05-08 13:30:00,28.77,28.82,28.74,28.76,25012.0,24.5964,24.6391,24.5707,24.5878,25012.0
2020-05-08 13:40:00,28.77,28.81,28.74,28.77,144720.0,24.5964,24.6306,24.5707,24.5964,144720.0
2020-05-08 13:50:00,28.77,28.8,28.75,28.77,87370.0,24.5964,24.622,24.5793,24.5964,87370.0
2020-05-08 14:00:00,28.77,28.78,28.73,28.76,45254.0,24.5964,24.6049,24.5622,24.5878,45254.0
2020-05-08 14:10:00,28.76,29.27,28.75,29.23,61072.0,24.5878,25.0238,24.5793,24.9896,61072.0
2020-05-08 14:20:00,29.24,29.48,29.23,29.42,30989.0,24.9982,25.2034,24.9896,25.1521,30989.0
2020-05-08 14:30:00,29.43,29.5,29.36,29.46,28603.0,25.1606,25.2205,25.1008,25.1863,28603.0
2020-05-08 14:40:00,29.49,29.63,29.48,29.6,35868.0,25.2119,25.3316,25.2034,25.306,35868.0
2020-05-08 14:50:00,29.59,29.65,29.52,29.64,33178.0,25.2974,25.3487,25.2376,25.3402,33178.0
2020-05-08 15:00:00,29.63,29.76,29.59,29.69,70423.0,25.3316,25.4427,25.2974,25.3829,70423.0
2020-05-08 15:10:00,29.68,29.81,29.64,29.79,33093.0,25.3744,25.4855,25.3402,25.4684,33093.0
2020-05-08 15:20:00,29.77,29.83,29.74,29.79,43507.0,25.4513,25.5026,25.4256,25.4684,43507.0
2020-05-08 15:30:00,29.8,29.83,29.71,29.82,58289.0,25.4769,25.5026,25.4,25.494,58289.0
2020-05-08 15:40:00,29.82,29.91,29.77,29.84,52428.0,25.494,25.571,25.4513,25.5111,52428.0
2020-05-08 15:50:00,29.84,29.84,29.72,29.81,118242.0,25.5111,25.5111,25.4085,25.4855,118242.0
2020-05-11 09:30:00,29.04,29.84,29.04,29.69,93079.0,24.8272,25.5111,24.8272,25.3829,93079.0
2020-05-11 09:40:00,29.68,30.04,29.61,29.86,69813.0,25.3744,25.6821,25.3145,25.5282,69813.0
2020-05-11 09:50:00,29.87,29.93,29.71,29.71,42651.0,25.5368,25.5881,25.4,25.4,42651.0
2020-05-11 10:00:00,29.72,29.72,29.41,29.53,47284.0,25.4085,25.4085,25.1435,25.2461,47284.0
2020-05-11 10:10:00,29.55,29.65,29.26,29.31,34934.0,25.2632,25.3487,25.0153,25.058,34934.0
2020-05-11 10:20:00,29.32,29.45,29.28,29.38,26166.0,25.0666,25.1777,25.0324,25.1179,26166.0
2020-05-11 10:30:00,29.38,29.62,29.33,29.47,33104.0,25.1179,25.3231,25.0751,25.1948,33104.0
2020-05-11 10:40:00,29.49,29.5,29.23,29.35,19596.0,25.2119,25.2205,24.9896,25.0922,19596.0
2020-05-11 10:50:00,29.32,29.41,29.2,29.22,28748.0,25.0666,25.1435,24.964,24.9811,28748.0
2020-05-11 11:00:00,29.22,29.4,29.19,29.38,16112.0,24.9811,25.135,24.9554,25.1179,16112.0
2020-05-11 11:10:00,29.36,29.43,29.29,29.38,10320.0,25.1008,25.1606,25.0409,25.1179,10320.0
2020-05-11 11:20:00,29.38,29.48,29.32,29.45,11222.0,25.1179,25.2034,25.0666,25.1777,11222.0
2020-05-11 11:30:00,29.48,29.73,29.45,29.69,26724.0,25.2034,25.4171,25.1777,25.3829,26724.0
2020-05-11 11:40:00,29.66,29.78,29.6,29.78,16507.0,25.3573,25.4598,25.306,25.4598,16507.0
2020-05-11 11:50:00,29.78,29.89,29.78,29.84,22101.0,25.4598,25.5539,25.4598,25.5111,22101.0
2020-05-11 12:00:00,29.84,29.99,29.84,29.9,27967.0,25.5111,25.6394,25.5111,25.5624,27967.0
2020-05-11 12:10:00,29.91,30.13,29.9,30.12,29127.0,25.571,25.7591,25.5624,25.7505,29127.0
2020-05-11 12:20:00,30.13,30.24,30.06,30.21,27260.0,25.7591,25.8531,25.6992,25.8275,27260.0
2020-05-11 12:30:00,30.2,30.24,30.15,30.19,14041.0,25.8189,25.8531,25.7762,25.8104,14041.0
2020-05-11 12:40:00,30.18,30.18,30.01,30.02,10853.0,25.8018,25.8018,25.6565,25.665,10853.0
2020-05-11 12:50:00,30.02,30.17,30.02,30.15,28049.0,25.665,25.7933,25.665,25.7762,28049.0
2020-05-11 13:00:00,30.13,30.2,30.02,30.19,19792.0,25.7591,25.8189,25.665,25.8104,19792.0
2020-05-11 13:10:00,30.19,30.28,30.17,30.24,30322.0,25.8104,25.8873,25.7933,25.8531,30322.0
2020-05-11 13:20:00,30.24,30.26,30.17,30.23,23563.0,25.8531,25.8702,25.7933,25.8446,23563.0
2020-05-11 13:30:00,30.24,30.34,30.21,30.34,17864.0,25.8531,25.9386,25.8275,25.9386,17864.0
2020-05-11 13:40:00,30.32,30.35,30.23,30.29,20210.0,25.9215,25.9472,25.8446,25.8959,20210.0
2020-05-11 13:50:00,30.29,30.33,30.23,30.24,22068.0,25.8959,25.9301,25.8446,25.8531,22068.0
2020-05-11 14:00:00,30.22,30.25,30.05,30.15,32126.0,25.836,25.8617,25.6907,25.7762,32126.0
2020-05-11 14:10:00,30.14,30.15,30.04,30.14,18161.0,25.7676,25.7762,25.6821,25.7676,18161.0
2020-05-11 14:20:00,30.13,30.2,30.06,30.08,15871.0,25.7591,25.8189,25.6992,25.7163,15871.0
2020-05-11 14:30:00,30.08,30.13,30.02,30.03,23990.0,25.7163,25.7591,25.665,25.6736,23990.0
2020-05-11 14:40:00,30.03,30.07,30.02,30.05,23995.0,25.6736,25.7078,25.665,25.6907,23995.0
2020-05-11 14:50:00,30.05,30.07,29.85,29.89,33032.0,25.6907,25.7078,25.5197,25.5539,33032.0
2020-05-11 15:00:00,29.9,30.03,29.9,30.03,35419.0,25.5624,25.6736,25.5624,25.6736,35419.0
2020-05-11 15:10:00,30.03,30.06,29.97,30.0,31397.0,25.6736,25.6992,25.6223,25.6479,31397.0
2020-05-11 15:20:00,30.01,30.1,29.97,30.08,31906.0,25.6565,25.7334,25.6223,25.7163,31906.0
2020-05-11 15:30:00,30.04,30.06,29.91,29.95,33385.0,25.6821,25.6992,25.571,25.6052,33385.0
2020-05-11 15:40:00,29.96,30.09,29.94,30.04,44444.0,25.6137,25.7249,25.5966,25.6821,44444.0
2020-05-11 15:50:00,30.03,30.03,29.74,29.89,139269.0,25.6736,25.6736,25.4256,25.5539,139269.0
2020-05-12 09:30:00,30.02,30.48,30.02,30.15,159955.0,25.665,26.0583,25.665,25.7762,159955.0
2020-05-12 09:40:00,30.16,30.19,29.55,29.58,86573.0,25.7847,25.8104,25.2632,25.2889,86573.0
2020-05-12 09:50:00,29.57,29.85,29.41,29.78,117343.0,25.2803,25.5197,25.1435,25.4598,117343.0
2020-05-12 10:00:00,29.79,29.83,29.58,29.75,76033.0,25.4684,25.5026,25.2889,25.4342,76033.0
2020-05-12 10:10:00,29.75,29.97,29.74,29.88,66845.0,25.4342,25.6223,25.4256,25.5453,66845.0
2020-05-12 10:20:00,29.85,29.85,29.54,29.55,47975.0,25.5197,25.5197,25.2547,25.2632,47975.0
2020-05-12 10:30:00,29.55,29.81,29.53,29.7,81655.0,25.2632,25.4855,25.2461,25.3915,81655.0
2020-05-12 10:40:00,29.7,29.73,29.5,29.51,48431.0,25.3915,25.4171,25.2205,25.229,48431.0
2020-05-12 10:50:00,29.5,29.7,29.48,29.59,90493.0,25.2205,25.3915,25.2034,25.2974,90493.0
2020-05-12 11:00:00,29.58,29.7,29.51,29.64,58656.0,25.2889,25.3915,25.229,25.3402,58656.0
2020-05-12 11:10:00,29.62,29.73,29.56,29.63,46076.0,25.3231,25.4171,25.2718,25.3316,46076.0
2020-05-12 11:20:00,29.62,29.73,29.59,29.71,45201.0,25.3231,25.4171,25.2974,25.4,45201.0
2020-05-12 11:30:00,29.7,29.82,29.61,29.65,54052.0,25.3915,25.494,25.3145,25.3487,54052.0
2020-05-12 11:40:00,29.66,29.68,29.49,29.49,41142.0,25.3573,25.3744,25.2119,25.2119,41142.0
2020-05-12 11:50:00,29.49,29.56,29.42,29.54,60457.0,25.2119,25.2718,25.1521,25.2547,60457.0
2020-05-12 12:00:00,29.53,29.53,29.23,29.23,39195.0,25.2461,25.2461,24.9896,24.9896,39195.0
2020-05-12 12:10:00,29.23,29.27,29.06,29.25,67764.0,24.9896,25.0238,24.8443,25.0067,67764.0
2020-05-12 12:20:00,29.25,29.28,29.13,29.26,51669.0,25.0067,25.0324,24.9041,25.0153,51669.0
2020-05-12 12:30:00,29.25,29.32,29.18,29.21,34273.0,25.0067,25.0666,24.9469,24.9725,34273.0
2020-05-12 12:40:00,29.2,29.25,29.15,29.21,36345.0,24.964,25.0067,24.9212,24.9725,36345.0
2020-05-12 12:50:00,29.21,29.21,29.15,29.2,33286.0,24.9725,24.9725,24.9212,24.964,33286.0
2020-05-12 13:00:00,29.18,29.22,29.07,29.12,41340.0,24.9469,24.9811,24.8528,24.8956,41340.0
2020-05-12 13:10:00,29.11,29.12,28.89,28.91,32813.0,24.887,24.8956,24.699,24.7161,32813.0
2020-05-12 13:20:00,28.89,28.92,28.75,28.88,42348.0,24.699,24.7246,24.5793,24.6904,42348.0
2020-05-12 13:30:00,28.89,28.99,28.87,28.95,32098.0,24.699,24.7845,24.6819,24.7503,32098.0
2020-05-12 13:40:00,28.95,29.14,28.92,29.13,46205.0,24.7503,24.9127,24.7246,24.9041,46205.0
2020-05-12 13:50:00,29.13,29.24,29.12,29.23,48329.0,24.9041,24.9982,24.8956,24.9896,48329.0
2020-05-12 14:00:00,29.23,29.23,29.04,29.11,182308.0,24.9896,24.9896,24.8272,24.887,182308.0
2020-05-12 14:10:00,29.11,29.2,29.09,29.18,88743.0,24.887,24.964,24.8699,24.9469,88743.0
2020-05-12 14:20:00,29.18,29.43,29.18,29.39,85496.0,24.9469,25.1606,24.9469,25.1264,85496.0
2020-05-12 14:30:00,29.4,29.62,29.38,29.6,324363.0,25.135,25.3231,25.1179,25.306,324363.0
2020-05-12 14:40:00,29.6,29.62,29.49,29.5,145833.0,25.306,25.3231,25.2119,25.2205,145833.0
2020-05-12 14:50:00,29.5,29.71,29.41,29.69,68356.0,25.2205,25.4,25.1435,25.3829,68356.0
2020-05-12 15:00:00,29.68,29.72,29.52,29.58,59846.0,25.3744,25.4085,25.2376,25.2889,59846.0
2020-05-12 15:10:00,29.58,29.58,29.25,29.26,90141.0,25.2889,25.2889,25.0067,25.0153,90141.0
2020-05-12 15:20:00,29.26,29.31,29.05,29.06,94779.0,25.0153,25.058,24.8357,24.8443,94779.0
2020-05-12 15:30:00,29.05,29.12,28.82,28.87,145889.0,24.8357,24.8956,24.6391,24.6819,145889.0
2020-05-12 15:40:00,28.87,28.87,28.52,28.53,193053.0,24.6819,24.6819,24.3826,24.3912,193053.0
2020-05-12 15:50:00,28.52,28.74,28.35,28.54,369345.0,24.3826,24.5707,24.2373,24.3997,369345.0
2020-05-13 09:30:00,28.29,28.34,27.59,27.85,173549.0,24.186,24.2287,23.5875,23.8098,173549.0
2020-05-13 09:40:00,27.88,28.43,27.87,28.43,169138.0,23.8355,24.3057,23.8269,24.3057,169138.0
2020-05-13 09:50:00,28.42,28.45,28.14,28.38,125609.0,24.2971,24.3228,24.0578,24.2629,125609.0
2020-05-13 10:00:00,28.4,28.71,28.37,28.51,132557.0,24.28,24.5451,24.2544,24.3741,132557.0
2020-05-13 10:10:00,28.51,28.72,28.47,28.55,90784.0,24.3741,24.5536,24.3399,24.4083,90784.0
2020-05-13 10:20:00,28.53,28.63,28.36,28.58,128154.0,24.3912,24.4767,24.2458,24.4339,128154.0
2020-05-13 10:30:00,28.61,28.73,28.3,28.36,137164.0,24.4596,24.5622,24.1945,24.2458,137164.0
2020-05-13 10:40:00,28.37,28.42,28.13,28.16,95502.0,24.2544,24.2971,24.0492,24.0749,95502.0
2020-05-13 10:50:00,28.14,28.24,28.0,28.07,75639.0,24.0578,24.1433,23.9381,23.9979,75639.0
2020-05-13 11:00:00,28.07,28.13,27.9,27.94,119650.0,23.9979,24.0492,23.8526,23.8868,119650.0
2020-05-13 11:10:00,27.94,28.04,27.67,27.67,81820.0,23.8868,23.9723,23.6559,23.6559,81820.0
2020-05-13 11:20:00,27.67,27.73,27.42,27.62,83023.0,23.6559,23.7072,23.4422,23.6132,83023.0
2020-05-13 11:30:00,27.61,27.63,27.14,27.26,108765.0,23.6046,23.6217,23.2028,23.3054,108765.0
2020-05-13 11:40:00,27.27,27.27,27.0,27.01,66803.0,23.314,23.314,23.0831,23.0917,66803.0
2020-05-13 11:50:00,27.01,27.19,26.92,27.02,46712.0,23.0917,23.2456,23.0147,23.1002,46712.0
2020-05-13 12:00:00,27.03,27.17,26.71,26.78,73733.0,23.1088,23.2285,22.8352,22.8951,73733.0
2020-05-13 12:10:00,26.79,26.8,26.44,26.5,75219.0,22.9036,22.9122,22.6044,22.6557,75219.0
2020-05-13 12:20:00,26.52,26.93,26.52,26.87,58040.0,22.6728,23.0233,22.6728,22.972,58040.0
2020-05-13 12:30:00,26.87,27.19,26.84,26.91,61415.0,22.972,23.2456,22.9463,23.0062,61415.0
2020-05-13 12:40:00,26.9,26.91,26.72,26.91,54483.0,22.9976,23.0062,22.8438,23.0062,54483.0
2020-05-13 12:50:00,26.92,27.1,26.84,27.08,64574.0,23.0147,23.1686,22.9463,23.1515,64574.0
2020-05-13 13:00:00,27.11,27.15,26.9,27.07,39736.0,23.1772,23.2114,22.9976,23.143,39736.0
2020-05-13 13:10:00,27.1,27.43,27.09,27.37,52038.0,23.1686,23.4508,23.1601,23.3995,52038.0
2020-05-13 13:20:00,27.4,27.41,27.28,27.35,48677.0,23.4251,23.4337,23.3225,23.3824,48677.0
2020-05-13 13:30:00,27.36,27.41,27.07,27.16,49883.0,23.3909,23.4337,23.143,23.2199,49883.0
2020-05-13 13:40:00,27.19,27.23,27.07,27.12,38587.0,23.2456,23.2798,23.143,23.1857,38587.0
2020-05-13 13:50:00,27.1,27.12,26.91,26.96,44343.0,23.1686,23.1857,23.0062,23.0489,44343.0
2020-05-13 14:00:00,26.95,27.12,26.89,27.11,41209.0,23.0404,23.1857,22.9891,23.1772,41209.0
2020-05-13 14:10:00,27.11,27.33,27.06,27.24,92352.0,23.1772,23.3653,23.1344,23.2883,92352.0
2020-05-13 14:20:00,27.24,27.37,27.23,27.3,65501.0,23.2883,23.3995,23.2798,23.3396,65501.0
2020-05-13 14:30:00,27.3,27.35,27.17,27.19,102990.0,23.3396,23.3824,23.2285,23.2456,102990.0
2020-05-13 14:40:00,27.18,27.2,26.85,26.85,125256.0,23.237,23.2541,22.9549,22.9549,125256.0
2020-05-13 14:50:00,26.85,26.91,26.57,26.58,94687.0,22.9549,23.0062,22.7155,22.7241,94687.0
2020-05-13 15:00:00,26.58,26.78,26.56,26.64,85172.0,22.7241,22.8951,22.707,22.7754,85172.0
2020-05-13 15:10:00,26.64,26.68,26.54,26.63,66156.0,22.7754,22.8096,22.6899,22.7668,66156.0
2020-05-13 15:20:00,26.64,26.66,26.46,26.64,80702.0,22.7754,22.7925,22.6215,22.7754,80702.0
2020-05-13 15:30:00,26.64,26.92,26.62,26.8,99053.0,22.7754,23.0147,22.7583,22.9122,99053.0
2020-05-13 15:40:00,26.8,26.96,26.73,26.92,124804.0,22.9122,23.0489,22.8523,23.0147,124804.0
2020-05-13 15:50:00,26.91,27.2,26.91,27.08,328177.0,23.0062,23.2541,23.0062,23.1515,328177.0
2020-05-14 09:30:00,26.26,26.5,26.02,26.09,122054.0,22.4505,22.6557,22.2453,22.3052,122054.0
2020-05-14 09:40:00,26.07,26.13,25.74,25.84,108972.0,22.2881,22.3393,22.0059,22.0914,108972.0
2020-05-14 09:50:00,25.82,26.08,25.66,25.95,113327.0,22.0743,22.2966,21.9375,22.1855,113327.0
2020-05-14 10:00:00,25.95,26.01,25.59,26.01,111946.0,22.1855,22.2368,21.8777,22.2368,111946.0
2020-05-14 10:10:00,26.02,26.26,25.99,26.18,85430.0,22.2453,22.4505,22.2197,22.3821,85430.0
2020-05-14 10:20:00,26.21,26.44,26.0,26.2,132435.0,22.4077,22.6044,22.2282,22.3992,132435.0
2020-05-14 10:30:00,26.18,26.69,26.18,26.63,103964.0,22.3821,22.8181,22.3821,22.7668,103964.0
2020-05-14 10:40:00,26.64,26.83,26.41,26.83,85859.0,22.7754,22.9378,22.5787,22.9378,85859.0
2020-05-14 10:50:00,26.81,27.15,26.78,26.95,160242.0,22.9207,23.2114,22.8951,23.0404,160242.0
2020-05-14 11:00:00,26.94,27.4,26.94,27.22,139269.0,23.0318,23.4251,23.0318,23.2712,139269.0
2020-05-14 11:10:00,27.21,27.22,26.98,27.03,72821.0,23.2627,23.2712,23.066,23.1088,72821.0
2020-05-14 11:20:00,27.02,27.02,26.41,26.46,76734.0,23.1002,23.1002,22.5787,22.6215,76734.0
2020-05-14 11:30:00,26.45,26.65,26.25,26.28,63593.0,22.6129,22.7839,22.4419,22.4676,63593.0
2020-05-14 11:40:00,26.29,26.29,26.08,26.13,55749.0,22.4761,22.4761,22.2966,22.3393,55749.0
2020-05-14 11:50:00,26.12,26.48,26.12,26.32,44272.0,22.3308,22.6386,22.3308,22.5018,44272.0
2020-05-14 12:00:00,26.33,26.54,26.3,26.5,34673.0,22.5103,22.6899,22.4847,22.6557,34673.0
2020-05-14 12:10:00,26.52,26.75,26.48,26.48,50428.0,22.6728,22.8694,22.6386,22.6386,50428.0
2020-05-14 12:20:00,26.49,26.78,26.48,26.62,89546.0,22.6471,22.8951,22.6386,22.7583,89546.0
2020-05-14 12:30:00,26.64,26.7,26.5,26.53,43219.0,22.7754,22.8267,22.6557,22.6813,43219.0
2020-05-14 12:40:00,26.51,26.56,26.35,26.51,61680.0,22.6642,22.707,22.5274,22.6642,61680.0
2020-05-14 12:50:00,26.51,26.88,26.46,26.77,64226.0,22.6642,22.9805,22.6215,22.8865,64226.0
2020-05-14 13:00:00,26.8,26.83,26.42,26.53,47961.0,22.9122,22.9378,22.5873,22.6813,47961.0
2020-05-14 13:10:00,26.54,26.7,26.53,26.67,39295.0,22.6899,22.8267,22.6813,22.801,39295.0
2020-05-14 13:20:00,26.7,26.87,26.63,26.83,45281.0,22.8267,22.972,22.7668,22.9378,45281.0
2020-05-14 13:30:00,26.83,26.88,26.63,26.77,43141.0,22.9378,22.9805,22.7668,22.8865,43141.0
2020-05-14 13:40:00,26.78,26.84,26.72,26.81,117073.0,22.8951,22.9463,22.8438,22.9207,117073.0
2020-05-14 13:50:00,26.81,26.85,26.73,26.77,67028.0,22.9207,22.9549,22.8523,22.8865,67028.0
2020-05-14 14:00:00,26.77,26.78,26.56,26.7,72726.0,22.8865,22.8951,22.707,22.8267,72726.0
2020-05-14 14:10:00,26.7,26.8,26.64,26.75,44145.0,22.8267,22.9122,22.7754,22.8694,44145.0
2020-05-14 14:20:00,26.77,26.95,26.72,26.75,99867.0,22.8865,23.0404,22.8438,22.8694,99867.0
2020-05-14 14:30:00,26.75,26.84,26.72,26.75,140549.0,22.8694,22.9463,22.8438,22.8694,140549.0
2020-05-14 14:40:00,26.75,26.86,26.58,26.81,73102.0,22.8694,22.9634,22.7241,22.9207,73102.0
2020-05-14 14:50:00,26.81,27.04,26.78,26.97,72689.0,22.9207,23.1173,22.8951,23.0575,72689.0
2020-05-14 15:00:00,26.96,27.15,26.93,27.05,104629.0,23.0489,23.2114,23.0233,23.1259,104629.0
2020-05-14 15:10:00,27.04,27.04,26.76,26.86,164976.0,23.1173,23.1173,22.878,22.9634,164976.0
2020-05-14 15:20:00,26.86,27.26,26.84,27.17,135208.0,22.9634,23.3054,22.9463,23.2285,135208.0
2020-05-14 15:30:00,27.16,27.22,26.86,26.93,117762.0,23.2199,23.2712,22.9634,23.0233,117762.0
2020-05-14 15:40:00,26.93,27.25,26.82,27.23,222770.0,23.0233,23.2969,22.9292,23.2798,222770.0
2020-05-14 15:50:00,27.28,27.38,27.16,27.29,533964.0,23.3225,23.408,23.2199,23.3311,533964.0
2020-05-15 09:30:00,26.99,27.1,26.57,27.1,65335.0,23.0746,23.1686,22.7155,23.1686,65335.0
2020-05-15 09:40:00,27.08,27.14,26.82,27.11,21229.0,23.1515,23.2028,22.9292,23.1772,21229.0
2020-05-15 09:50:00,27.18,27.42,27.14,27.27,16630.0,23.237,23.4422,23.2028,23.314,16630.0
2020-05-15 10:00:00,27.25,27.38,27.09,27.38,72606.0,23.2969,23.408,23.1601,23.408,72606.0
2020-05-15 10:10:00,27.38,27.65,27.26,27.57,88019.0,23.408,23.6388,23.3054,23.5704,88019.0
2020-05-15 10:20:00,27.49,27.66,27.41,27.63,43162.0,23.5021,23.6474,23.4337,23.6217,43162.0
2020-05-15 10:30:00,27.57,27.77,27.49,27.64,57996.0,23.5704,23.7414,23.5021,23.6303,57996.0
2020-05-15 10:40:00,27.66,27.8,27.57,27.74,50889.0,23.6474,23.7671,23.5704,23.7158,50889.0
2020-05-15 10:50:00,27.75,27.75,27.52,27.64,49903.0,23.7243,23.7243,23.5277,23.6303,49903.0
2020-05-15 11:00:00,27.65,27.65,27.49,27.65,37798.0,23.6388,23.6388,23.5021,23.6388,37798.0
2020-05-15 11:10:00,27.65,27.66,27.46,27.5,31644.0,23.6388,23.6474,23.4764,23.5106,31644.0
2020-05-15 11:20:00,27.47,27.71,27.47,27.61,17032.0,23.485,23.6901,23.485,23.6046,17032.0
2020-05-15 11:30:00,27.58,27.58,27.41,27.43,27793.0,23.579,23.579,23.4337,23.4508,27793.0
2020-05-15 11:40:00,27.47,27.48,27.26,27.39,92969.0,23.485,23.4935,23.3054,23.4166,92969.0
2020-05-15 11:50:00,27.43,27.5,27.34,27.38,44435.0,23.4508,23.5106,23.3738,23.408,44435.0
2020-05-15 12:00:00,27.36,27.56,27.36,27.53,15855.0,23.3909,23.5619,23.3909,23.5363,15855.0
2020-05-15 12:10:00,27.5,27.54,27.35,27.42,29068.0,23.5106,23.5448,23.3824,23.4422,29068.0
2020-05-15 12:20:00,27.44,27.5,27.32,27.36,28250.0,23.4593,23.5106,23.3567,23.3909,28250.0
2020-05-15 12:30:00,27.37,27.48,27.33,27.48,11982.0,23.3995,23.4935,23.3653,23.4935,11982.0
2020-05-15 12:40:00,27.49,27.61,27.4,27.47,36813.0,23.5021,23.6046,23.4251,23.485,36813.0
2020-05-15 12:50:00,27.47,27.51,27.4,27.49,26283.0,23.485,23.5192,23.4251,23.5021,26283.0
2020-05-15 13:00:00,27.51,27.61,27.36,27.45,55214.0,23.5192,23.6046,23.3909,23.4679,55214.0
2020-05-15 13:10:00,27.47,27.59,27.47,27.55,16475.0,23.485,23.5875,23.485,23.5533,16475.0
2020-05-15 13:20:00,27.53,27.54,27.48,27.53,12599.0,23.5363,23.5448,23.4935,23.5363,12599.0
2020-05-15 13:30:00,27.52,27.52,27.4,27.52,45508.0,23.5277,23.5277,23.4251,23.5277,45508.0
2020-05-15 13:40:00,27.54,27.62,27.34,27.4,89594.0,23.5448,23.6132,23.3738,23.4251,89594.0
2020-05-15 13:50:00,27.41,27.57,27.39,27.56,21933.0,23.4337,23.5704,23.4166,23.5619,21933.0
2020-05-15 14:00:00,27.55,27.64,27.39,27.52,100956.0,23.5533,23.6303,23.4166,23.5277,100956.0
2020-05-15 14:10:00,27.51,27.55,27.4,27.51,175774.0,23.5192,23.5533,23.4251,23.5192,175774.0
2020-05-15 14:20:00,27.51,27.57,27.41,27.5,75256.0,23.5192,23.5704,23.4337,23.5106,75256.0
2020-05-15 14:30:00,27.49,27.51,27.29,27.38,20430.0,23.5021,23.5192,23.3311,23.408,20430.0
2020-05-15 14:40:00,27.38,27.45,27.31,27.34,38162.0,23.408,23.4679,23.3482,23.3738,38162.0
2020-05-15 14:50:00,27.33,27.48,27.33,27.44,23949.0,23.3653,23.4935,23.3653,23.4593,23949.0
2020-05-15 15:00:00,27.44,27.54,27.3,27.4,73528.0,23.4593,23.5448,23.3396,23.4251,73528.0
2020-05-15 15:10:00,27.41,27.57,27.33,27.5,153495.0,23.4337,23.5704,23.3653,23.5106,153495.0
2020-05-15 15:20:00,27.47,27.63,27.44,27.48,120724.0,23.485,23.6217,23.4593,23.4935,120724.0
2020-05-15 15:30:00,27.51,27.58,27.42,27.53,73929.0,23.5192,23.579,23.4422,23.5363,73929.0
2020-05-15 15:40:00,27.53,27.8,27.43,27.7,131972.0,23.5363,23.7671,23.4508,23.6816,131972.0
2020-05-15 15:50:00,27.7,27.87,27.65,27.77,197815.0,23.6816,23.8269,23.6388,23.7414,197815.0
2020-05-18 09:30:00,29.73,29.95,29.2,29.89,145684.0,25.4171,25.6052,24.964,25.5539,145684.0
2020-05-18 09:40:00,29.9,30.07,29.65,30.02,66948.0,25.5624,25.7078,25.3487,25.665,66948.0
2020-05-18 09:50:00,30.02,30.15,29.44,29.53,82937.0,25.665,25.7762,25.1692,25.2461,82937.0
2020-05-18 10:00:00,29.51,29.67,29.45,29.55,89506.0,25.229,25.3658,25.1777,25.2632,89506.0
2020-05-18 10:10:00,29.55,29.93,29.52,29.93,263673.0,25.2632,25.5881,25.2376,25.5881,263673.0
2020-05-18 10:20:00,29.92,30.17,29.88,30.0,134613.0,25.5795,25.7933,25.5453,25.6479,134613.0
2020-05-18 10:30:00,29.97,30.11,29.85,30.02,41752.0,25.6223,25.742,25.5197,25.665,41752.0
2020-05-18 10:40:00,30.03,30.24,30.0,30.22,102269.0,25.6736,25.8531,25.6479,25.836,102269.0
2020-05-18 10:50:00,30.19,30.23,29.78,29.78,65642.0,25.8104,25.8446,25.4598,25.4598,65642.0
2020-05-18 11:00:00,29.77,29.89,29.75,29.86,33736.0,25.4513,25.5539,25.4342,25.5282,33736.0
2020-05-18 11:10:00,29.86,30.07,29.8,30.04,67179.0,25.5282,25.7078,25.4769,25.6821,67179.0
2020-05-18 11:20:00,30.04,30.1,29.85,29.87,175234.0,25.6821,25.7334,25.5197,25.5368,175234.0
2020-05-18 11:30:00,29.86,29.95,29.76,29.83,40157.0,25.5282,25.6052,25.4427,25.5026,40157.0
2020-05-18 11:40:00,29.82,29.86,29.61,29.61,54789.0,25.494,25.5282,25.3145,25.3145,54789.0
2020-05-18 11:50:00,29.59,29.73,29.58,29.65,14348.0,25.2974,25.4171,25.2889,25.3487,14348.0
2020-05-18 12:00:00,29.65,29.9,29.62,29.85,40655.0,25.3487,25.5624,25.3231,25.5197,40655.0
2020-05-18 12:10:00,29.86,29.88,29.71,29.71,42384.0,25.5282,25.5453,25.4,25.4,42384.0
2020-05-18 12:20:00,29.71,29.81,29.71,29.78,18797.0,25.4,25.4855,25.4,25.4598,18797.0
2020-05-18 12:30:00,29.77,29.84,29.75,29.8,13605.0,25.4513,25.5111,25.4342,25.4769,13605.0
2020-05-18 12:40:00,29.81,29.81,29.7,29.71,27552.0,25.4855,25.4855,25.3915,25.4,27552.0
2020-05-18 12:50:00,29.72,29.82,29.72,29.73,31359.0,25.4085,25.494,25.4085,25.4171,31359.0
2020-05-18 13:00:00,29.73,29.87,29.67,29.79,47852.0,25.4171,25.5368,25.3658,25.4684,47852.0
2020-05-18 13:10:00,29.79,29.81,29.63,29.74,113513.0,25.4684,25.4855,25.3316,25.4256,113513.0
2020-05-18 13:20:00,29.74,29.97,29.73,29.96,34108.0,25.4256,25.6223,25.4171,25.6137,34108.0
2020-05-18 13:30:00,29.98,30.1,29.92,29.98,119813.0,25.6308,25.7334,25.5795,25.6308,119813.0
2020-05-18 13:40:00,29.98,30.03,29.92,29.98,60625.0,25.6308,25.6736,25.5795,25.6308,60625.0
2020-05-18 13:50:00,30.0,30.01,29.8,29.83,23004.0,25.6479,25.6565,25.4769,25.5026,23004.0
2020-05-18 14:00:00,29.83,29.83,29.58,29.62,18737.0,25.5026,25.5026,25.2889,25.3231,18737.0
2020-05-18 14:10:00,29.62,29.66,29.48,29.52,34256.0,25.3231,25.3573,25.2034,25.2376,34256.0
2020-05-18 14:20:00,29.54,29.56,29.45,29.54,25326.0,25.2547,25.2718,25.1777,25.2547,25326.0
2020-05-18 14:30:00,29.57,29.64,29.55,29.62,22758.0,25.2803,25.3402,25.2632,25.3231,22758.0
2020-05-18 14:40:00,29.62,29.62,29.44,29.44,20290.0,25.3231,25.3231,25.1692,25.1692,20290.0
2020-05-18 14:50:00,29.43,29.46,29.35,29.42,30714.0,25.1606,25.1863,25.0922,25.1521,30714.0
2020-05-18 15:00:00,29.42,29.59,29.42,29.56,32398.0,25.1521,25.2974,25.1521,25.2718,32398.0
2020-05-18 15:10:00,29.55,29.57,29.42,29.5,32934.0,25.2632,25.2803,25.1521,25.2205,32934.0
2020-05-18 15:20:00,29.49,29.75,29.46,29.75,94822.0,25.2119,25.4342,25.1863,25.4342,94822.0
2020-05-18 15:30:00,29.75,29.86,29.66,29.75,161571.0,25.4342,25.5282,25.3573,25.4342,161571.0
2020-05-18 15:40:00,29.75,29.75,29.63,29.64,132224.0,25.4342,25.4342,25.3316,25.3402,132224.0
2020-05-18 15:50:00,29.67,29.67,29.51,29.66,281668.0,25.3658,25.3658,25.229,25.3573,281668.0
2020-05-19 09:30:00,29.65,29.82,29.26,29.34,81535.0,25.3487,25.494,25.0153,25.0837,81535.0
2020-05-19 09:40:00,29.25,29.5,29.0,29.0,55849.0,25.0067,25.2205,24.793,24.793,55849.0
2020-05-19 09:50:00,29.01,29.6,29.01,29.54,77192.0,24.8015,25.306,24.8015,25.2547,77192.0
2020-05-19 10:00:00,29.54,29.71,29.24,29.71,62485.0,25.2547,25.4,24.9982,25.4,62485.0
2020-05-19 10:10:00,29.71,29.74,29.5,29.59,44428.0,25.4,25.4256,25.2205,25.2974,44428.0
2020-05-19 10:20:00,29.61,29.75,29.49,29.7,32541.0,25.3145,25.4342,25.2119,25.3915,32541.0
2020-05-19 10:30:00,29.69,29.77,29.6,29.63,26645.0,25.3829,25.4513,25.306,25.3316,26645.0
2020-05-19 10:40:00,29.6,29.67,29.5,29.62,138885.0,25.306,25.3658,25.2205,25.3231,138885.0
2020-05-19 10:50:00,29.65,29.74,29.55,29.6,50210.0,25.3487,25.4256,25.2632,25.306,50210.0
2020-05-19 11:00:00,29.59,29.95,29.59,29.8,38398.0,25.2974,25.6052,25.2974,25.4769,38398.0
2020-05-19 11:10:00,29.84,29.85,29.73,29.79,34671.0,25.5111,25.5197,25.4171,25.4684,34671.0
2020-05-19 11:20:00,29.78,29.9,29.77,29.86,30389.0,25.4598,25.5624,25.4513,25.5282,30389.0
2020-05-19 11:30:00,29.85,29.96,29.84,29.93,27667.0,25.5197,25.6137,25.5111,25.5881,27667.0
2020-05-19 11:40:00,29.94,30.0,29.88,29.9,12323.0,25.5966,25.6479,25.5453,25.5624,12323.0
2020-05-19 11:50:00,29.9,29.92,29.75,29.77,16647.0,25.5624,25.5795,25.4342,25.4513,16647.0
2020-05-19 12:00:00,29.81,29.89,29.78,29.88,17030.0,25.4855,25.5539,25.4598,25.5453,17030.0
2020-05-19 12:10:00,29.86,29.9,29.79,29.82,10161.0,25.5282,25.5624,25.4684,25.494,10161.0
2020-05-19 12:20:00,29.81,29.87,29.72,29.72,30480.0,25.4855,25.5368,25.4085,25.4085,30480.0
2020-05-19 12:30:00,29.74,29.77,29.57,29.57,18455.0,25.4256,25.4513,25.2803,25.2803,18455.0
2020-05-19 12:40:00,29.59,29.66,29.56,29.58,5756.0,25.2974,25.3573,25.2718,25.2889,5756.0
2020-05-19 12:50:00,29.58,29.59,29.52,29.55,10436.0,25.2889,25.2974,25.2376,25.2632,10436.0
2020-05-19 13:00:00,29.57,29.61,29.53,29.57,20820.0,25.2803,25.3145,25.2461,25.2803,20820.0
2020-05-19 13:10:00,29.56,29.64,29.55,29.61,11841.0,25.2718,25.3402,25.2632,25.3145,11841.0
2020-05-19 13:20:00,29.61,29.81,29.58,29.76,136575.0,25.3145,25.4855,25.2889,25.4427,136575.0
2020-05-19 13:30:00,29.76,29.87,29.74,29.8,23837.0,25.4427,25.5368,25.4256,25.4769,23837.0
2020-05-19 13:40:00,29.81,29.82,29.69,29.69,30947.0,25.4855,25.494,25.3829,25.3829,30947.0
2020-05-19 13:50:00,29.7,29.7,29.63,29.67,7865.0,25.3915,25.3915,25.3316,25.3658,7865.0
2020-05-19 14:00:00,29.68,29.77,29.6,29.77,14195.0,25.3744,25.4513,25.306,25.4513,14195.0
2020-05-19 14:10:00,29.76,29.77,29.68,29.71,23273.0,25.4427,25.4513,25.3744,25.4,23273.0
2020-05-19 14:20:00,29.71,29.81,29.7,29.76,15282.0,25.4,25.4855,25.3915,25.4427,15282.0
2020-05-19 14:30:00,29.77,29.81,29.7,29.78,17880.0,25.4513,25.4855,25.3915,25.4598,17880.0
2020-05-19 14:40:00,29.8,29.81,29.75,29.79,18971.0,25.4769,25.4855,25.4342,25.4684,18971.0
2020-05-19 14:50:00,29.77,29.8,29.44,29.49,61098.0,25.4513,25.4769,25.1692,25.2119,61098.0
2020-05-19 15:00:00,29.48,29.62,29.44,29.58,22147.0,25.2034,25.3231,25.1692,25.2889,22147.0
2020-05-19 15:10:00,29.57,29.68,29.51,29.52,44877.0,25.2803,25.3744,25.229,25.2376,44877.0
2020-05-19 15:20:00,29.52,29.52,29.33,29.37,21416.0,25.2376,25.2376,25.0751,25.1093,21416.0
2020-05-19 15:30:00,29.38,29.43,29.22,29.27,29076.0,25.1179,25.1606,24.9811,25.0238,29076.0
2020-05-19 15:40:00,29.27,29.29,29.0,29.01,66842.0,25.0238,25.0409,24.793,24.8015,66842.0
2020-05-19 15:50:00,29.0,29.01,28.78,28.92,289285.0,24.793,24.8015,24.6049,24.7246,289285.0
2020-05-20 09:30:00,29.55,30.11,29.49,30.0,73842.0,25.2632,25.742,25.2119,25.6479,73842.0
2020-05-20 09:40:00,30.1,30.35,30.0,30.25,148858.0,25.7334,25.9472,25.6479,25.8617,148858.0
2020-05-20 09:50:00,30.27,30.31,30.03,30.11,90604.0,25.8788,25.913,25.6736,25.742,90604.0
2020-05-20 10:00:00,30.06,30.26,29.97,30.12,62591.0,25.6992,25.8702,25.6223,25.7505,62591.0
2020-05-20 10:10:00,30.15,30.2,30.01,30.06,81773.0,25.7762,25.8189,25.6565,25.6992,81773.0
2020-05-20 10:20:00,30.04,30.05,29.53,29.59,69652.0,25.6821,25.6907,25.2461,25.2974,69652.0
2020-05-20 10:30:00,29.58,29.96,29.56,29.85,68891.0,25.2889,25.6137,25.2718,25.5197,68891.0
2020-05-20 10:40:00,29.9,29.99,29.73,29.86,41279.0,25.5624,25.6394,25.4171,25.5282,41279.0
2020-05-20 10:50:00,29.89,30.07,29.89,29.93,90304.0,25.5539,25.7078,25.5539,25.5881,90304.0
2020-05-20 11:00:00,29.94,29.95,29.74,29.86,92823.0,25.5966,25.6052,25.4256,25.5282,92823.0
2020-05-20 11:10:00,29.85,29.96,29.83,29.94,48999.0,25.5197,25.6137,25.5026,25.5966,48999.0
2020-05-20 11:20:00,29.92,29.96,29.86,29.86,22988.0,25.5795,25.6137,25.5282,25.5282,22988.0
2020-05-20 11:30:00,29.84,29.93,29.77,29.77,50020.0,25.5111,25.5881,25.4513,25.4513,50020.0
2020-05-20 11:40:00,29.8,29.89,29.73,29.73,17804.0,25.4769,25.5539,25.4171,25.4171,17804.0
2020-05-20 11:50:00,29.73,29.82,29.7,29.76,13443.0,25.4171,25.494,25.3915,25.4427,13443.0
2020-05-20 12:00:00,29.76,29.85,29.67,29.8,32426.0,25.4427,25.5197,25.3658,25.4769,32426.0
2020-05-20 12:10:00,29.79,29.85,29.64,29.74,147751.0,25.4684,25.5197,25.3402,25.4256,147751.0
2020-05-20 12:20:00,29.73,29.76,29.6,29.64,81807.0,25.4171,25.4427,25.306,25.3402,81807.0
2020-05-20 12:30:00,29.62,29.66,29.54,29.57,224552.0,25.3231,25.3573,25.2547,25.2803,224552.0
2020-05-20 12:40:00,29.56,29.76,29.55,29.76,61648.0,25.2718,25.4427,25.2632,25.4427,61648.0
2020-05-20 12:50:00,29.77,29.9,29.77,29.82,40419.0,25.4513,25.5624,25.4513,25.494,40419.0
2020-05-20 13:00:00,29.83,29.83,29.62,29.63,27960.0,25.5026,25.5026,25.3231,25.3316,27960.0
2020-05-20 13:10:00,29.64,29.71,29.62,29.66,33997.0,25.3402,25.4,25.3231,25.3573,33997.0
2020-05-20 13:20:00,29.67,29.67,29.44,29.52,62724.0,25.3658,25.3658,25.1692,25.2376,62724.0
2020-05-20 13:30:00,29.54,29.58,29.3,29.37,20945.0,25.2547,25.2889,25.0495,25.1093,20945.0
2020-05-20 13:40:00,29.37,29.47,29.25,29.46,53929.0,25.1093,25.1948,25.0067,25.1863,53929.0
2020-05-20 13:50:00,29.44,29.58,29.39,29.54,22080.0,25.1692,25.2889,25.1264,25.2547,22080.0
2020-05-20 14:00:00,29.53,29.65,29.49,29.5,27288.0,25.2461,25.3487,25.2119,25.2205,27288.0
2020-05-20 14:10:00,29.48,29.53,29.45,29.48,45220.0,25.2034,25.2461,25.1777,25.2034,45220.0
2020-05-20 14:20:00,29.47,29.52,29.4,29.52,30814.0,25.1948,25.2376,25.135,25.2376,30814.0
2020-05-20 14:30:00,29.51,29.59,29.49,29.54,13244.0,25.229,25.2974,25.2119,25.2547,13244.0
2020-05-20 14:40:00,29.52,29.63,29.49,29.63,16437.0,25.2376,25.3316,25.2119,25.3316,16437.0
2020-05-20 14:50:00,29.62,29.62,29.38,29.5,88536.0,25.3231,25.3231,25.1179,25.2205,88536.0
2020-05-20 15:00:00,29.5,29.61,29.45,29.6,146805.0,25.2205,25.3145,25.1777,25.306,146805.0
2020-05-20 15:10:00,29.61,29.65,29.19,29.25,196768.0,25.3145,25.3487,24.9554,25.0067,196768.0
2020-05-20 15:20:00,29.25,29.35,29.21,29.35,29261.0,25.0067,25.0922,24.9725,25.0922,29261.0
2020-05-20 15:30:00,29.36,29.36,29.12,29.26,81024.0,25.1008,25.1008,24.8956,25.0153,81024.0
2020-05-20 15:40:00,29.25,29.25,29.01,29.03,90684.0,25.0067,25.0067,24.8015,24.8186,90684.0
2020-05-20 15:50:00,29.03,29.09,28.91,29.0,252099.0,24.8186,24.8699,24.7161,24.793,252099.0
2020-05-21 09:30:00,29.84,29.88,28.99,29.83,177942.0,25.5111,25.5453,24.7845,25.5026,177942.0
2020-05-21 09:40:00,29.76,30.42,29.6,30.36,253317.0,25.4427,26.007,25.306,25.9557,253317.0
2020-05-21 09:50:00,30.37,30.69,30.05,30.6,401480.0,25.9643,26.2378,25.6907,26.1609,401480.0
2020-05-21 10:00:00,30.62,30.97,30.44,30.77,287664.0,26.178,26.4772,26.0241,26.3062,287664.0
2020-05-21 10:10:00,30.77,30.94,30.66,30.73,164641.0,26.3062,26.4516,26.2122,26.272,164641.0
2020-05-21 10:20:00,30.73,30.8,30.51,30.57,69316.0,26.272,26.3319,26.0839,26.1352,69316.0
2020-05-21 10:30:00,30.56,30.63,30.3,30.38,114957.0,26.1267,26.1865,25.9044,25.9728,114957.0
2020-05-21 10:40:00,30.43,30.7,30.39,30.45,130166.0,26.0156,26.2464,25.9814,26.0326,130166.0
2020-05-21 10:50:00,30.44,30.47,30.08,30.16,134650.0,26.0241,26.0497,25.7163,25.7847,134650.0
2020-05-21 11:00:00,30.16,30.17,29.85,29.86,41788.0,25.7847,25.7933,25.5197,25.5282,41788.0
2020-05-21 11:10:00,29.84,29.95,29.74,29.79,45075.0,25.5111,25.6052,25.4256,25.4684,45075.0
2020-05-21 11:20:00,29.79,29.9,29.78,29.82,19016.0,25.4684,25.5624,25.4598,25.494,19016.0
2020-05-21 11:30:00,29.82,30.18,29.8,30.17,57856.0,25.494,25.8018,25.4769,25.7933,57856.0
2020-05-21 11:40:00,30.2,30.26,29.99,30.24,105328.0,25.8189,25.8702,25.6394,25.8531,105328.0
2020-05-21 11:50:00,30.27,30.29,29.99,30.21,117114.0,25.8788,25.8959,25.6394,25.8275,117114.0
2020-05-21 12:00:00,30.23,30.29,29.99,30.23,141003.0,25.8446,25.8959,25.6394,25.8446,141003.0
2020-05-21 12:10:00,30.24,30.31,30.13,30.16,44432.0,25.8531,25.913,25.7591,25.7847,44432.0
2020-05-21 12:20:00,30.16,30.27,30.15,30.2,24907.0,25.7847,25.8788,25.7762,25.8189,24907.0
2020-05-21 12:30:00,30.18,30.23,30.08,30.16,42298.0,25.8018,25.8446,25.7163,25.7847,42298.0
2020-05-21 12:40:00,30.18,30.49,30.15,30.26,67556.0,25.8018,26.0668,25.7762,25.8702,67556.0
2020-05-21 12:50:00,30.29,30.48,30.09,30.48,191811.0,25.8959,26.0583,25.7249,26.0583,191811.0
2020-05-21 13:00:00,30.47,30.71,30.4,30.51,116648.0,26.0497,26.2549,25.9899,26.0839,116648.0
2020-05-21 13:10:00,30.55,30.68,30.49,30.59,46890.0,26.1181,26.2293,26.0668,26.1523,46890.0
2020-05-21 13:20:00,30.57,30.69,30.54,30.68,19339.0,26.1352,26.2378,26.1096,26.2293,19339.0
2020-05-21 13:30:00,30.67,30.74,30.61,30.7,34634.0,26.2207,26.2806,26.1694,26.2464,34634.0
2020-05-21 13:40:00,30.7,30.91,30.62,30.85,69308.0,26.2464,26.4259,26.178,26.3746,69308.0
2020-05-21 13:50:00,30.85,30.98,30.72,30.98,181178.0,26.3746,26.4858,26.2635,26.4858,181178.0
2020-05-21 14:00:00,30.97,31.12,30.8,30.95,251435.0,26.4772,26.6055,26.3319,26.4601,251435.0
2020-05-21 14:10:00,30.93,31.16,30.91,31.03,83828.0,26.443,26.6397,26.4259,26.5285,83828.0
2020-05-21 14:20:00,31.02,31.13,30.97,31.05,92548.0,26.52,26.614,26.4772,26.5456,92548.0
2020-05-21 14:30:00,31.05,31.07,30.86,30.99,31975.0,26.5456,26.5627,26.3832,26.4943,31975.0
2020-05-21 14:40:00,30.98,31.01,30.89,30.99,45829.0,26.4858,26.5114,26.4088,26.4943,45829.0
2020-05-21 14:50:00,30.99,31.22,30.99,31.17,34785.0,26.4943,26.6909,26.4943,26.6482,34785.0
2020-05-21 15:00:00,31.16,31.18,30.92,31.1,76819.0,26.6397,26.6567,26.4345,26.5884,76819.0
2020-05-21 15:10:00,31.08,31.1,30.63,30.98,175957.0,26.5713,26.5884,26.1865,26.4858,175957.0
2020-05-21 15:20:00,30.97,30.98,30.88,30.92,43765.0,26.4772,26.4858,26.4003,26.4345,43765.0
2020-05-21 15:30:00,30.93,30.94,30.73,30.86,72414.0,26.443,26.4516,26.272,26.3832,72414.0
2020-05-21 15:40:00,30.85,30.85,30.68,30.71,113045.0,26.3746,26.3746,26.2293,26.2549,113045.0
2020-05-21 15:50:00,30.71,30.85,30.63,30.84,205426.0,26.2549,26.3746,26.1865,26.3661,205426.0
2020-05-22 09:30:00,30.92,31.13,30.7,30.88,38525.0,26.4345,26.614,26.2464,26.4003,38525.0
2020-05-22 09:40:00,30.87,31.07,30.43,31.07,45912.0,26.3917,26.5627,26.0156,26.5627,45912.0
2020-05-22 09:50:00,31.04,31.24,30.86,31.12,75464.0,26.5371,26.708,26.3832,26.6055,75464.0
2020-05-22 10:00:00,31.11,31.24,31.03,31.19,69261.0,26.5969,26.708,26.5285,26.6653,69261.0
2020-05-22 10:10:00,31.2,31.34,30.99,31.19,119387.0,26.6738,26.7935,26.4943,26.6653,119387.0
2020-05-22 10:20:00,31.22,31.54,31.21,31.46,54588.0,26.6909,26.9645,26.6824,26.8961,54588.0
2020-05-22 10:30:00,31.43,31.65,31.4,31.58,35175.0,26.8705,27.0586,26.8448,26.9987,35175.0
2020-05-22 10:40:00,31.59,31.64,31.18,31.19,35578.0,27.0073,27.05,26.6567,26.6653,35578.0
2020-05-22 10:50:00,31.24,31.3,31.12,31.13,26791.0,26.708,26.7593,26.6055,26.614,26791.0
2020-05-22 11:00:00,31.11,31.17,31.02,31.13,30142.0,26.5969,26.6482,26.52,26.614,30142.0
2020-05-22 11:10:00,31.13,31.3,31.09,31.26,32756.0,26.614,26.7593,26.5798,26.7251,32756.0
2020-05-22 11:20:00,31.28,31.28,30.95,31.02,65296.0,26.7422,26.7422,26.4601,26.52,65296.0
2020-05-22 11:30:00,31.02,31.09,30.87,30.87,65589.0,26.52,26.5798,26.3917,26.3917,65589.0
2020-05-22 11:40:00,30.87,30.92,30.81,30.92,21145.0,26.3917,26.4345,26.3404,26.4345,21145.0
2020-05-22 11:50:00,30.94,31.05,30.88,31.0,31617.0,26.4516,26.5456,26.4003,26.5029,31617.0
2020-05-22 12:00:00,31.02,31.06,30.94,31.01,14751.0,26.52,26.5542,26.4516,26.5114,14751.0
2020-05-22 12:10:00,31.04,31.09,30.97,31.07,39370.0,26.5371,26.5798,26.4772,26.5627,39370.0
2020-05-22 12:20:00,31.07,31.11,31.01,31.07,24301.0,26.5627,26.5969,26.5114,26.5627,24301.0
2020-05-22 12:30:00,31.08,31.18,31.08,31.14,24689.0,26.5713,26.6567,26.5713,26.6226,24689.0
2020-05-22 12:40:00,31.15,31.27,31.12,31.13,31005.0,26.6311,26.7337,26.6055,26.614,31005.0
2020-05-22 12:50:00,31.11,31.37,31.11,31.29,41544.0,26.5969,26.8192,26.5969,26.7508,41544.0
2020-05-22 13:00:00,31.3,31.35,31.26,31.28,23418.0,26.7593,26.8021,26.7251,26.7422,23418.0
2020-05-22 13:10:00,31.28,31.39,31.25,31.38,24554.0,26.7422,26.8363,26.7166,26.8277,24554.0
2020-05-22 13:20:00,31.35,31.5,31.34,31.38,33130.0,26.8021,26.9303,26.7935,26.8277,33130.0
2020-05-22 13:30:00,31.37,31.42,31.33,31.39,25078.0,26.8192,26.8619,26.785,26.8363,25078.0
2020-05-22 13:40:00,31.4,31.53,31.39,31.51,22743.0,26.8448,26.956,26.8363,26.9389,22743.0
2020-05-22 13:50:00,31.52,31.74,31.51,31.68,29049.0,26.9474,27.1355,26.9389,27.0842,29049.0
2020-05-22 14:00:00,31.7,31.76,31.63,31.65,51128.0,27.1013,27.1526,27.0415,27.0586,51128.0
2020-05-22 14:10:00,31.65,31.65,31.48,31.6,39293.0,27.0586,27.0586,26.9132,27.0158,39293.0
2020-05-22 14:20:00,31.6,31.68,31.57,31.61,29062.0,27.0158,27.0842,26.9902,27.0244,29062.0
2020-05-22 14:30:00,31.6,31.67,31.52,31.67,21232.0,27.0158,27.0757,26.9474,27.0757,21232.0
2020-05-22 14:40:00,31.67,31.69,31.58,31.68,33656.0,27.0757,27.0928,26.9987,27.0842,33656.0
2020-05-22 14:50:00,31.69,31.75,31.6,31.72,69331.0,27.0928,27.1441,27.0158,27.1184,69331.0
2020-05-22 15:00:00,31.71,31.98,31.68,31.96,95729.0,27.1099,27.3407,27.0842,27.3236,95729.0
2020-05-22 15:10:00,31.96,32.06,31.92,31.95,71335.0,27.3236,27.4091,27.2894,27.315,71335.0
2020-05-22 15:20:00,31.95,31.99,31.86,31.95,120329.0,27.315,27.3492,27.2381,27.315,120329.0
2020-05-22 15:30:00,31.94,31.99,31.85,31.92,85584.0,27.3065,27.3492,27.2296,27.2894,85584.0
2020-05-22 15:40:00,31.91,32.16,31.86,32.12,127984.0,27.2808,27.4946,27.2381,27.4604,127984.0
2020-05-22 15:50:00,32.15,32.18,32.03,32.09,233802.0,27.486,27.5117,27.3834,27.4347,233802.0
2020-05-26 09:30:00,34.0,34.82,33.66,33.73,273819.0,29.0677,29.7687,28.777,28.8368,273819.0
2020-05-26 09:40:00,33.76,34.11,33.67,34.01,97969.0,28.8625,29.1617,28.7855,29.0762,97969.0
2020-05-26 09:50:00,34.02,34.17,33.71,33.78,120259.0,29.0848,29.213,28.8197,28.8796,120259.0
2020-05-26 10:00:00,33.8,34.01,33.68,33.82,100163.0,28.8967,29.0762,28.7941,28.9138,100163.0
2020-05-26 10:10:00,33.81,34.33,33.69,34.3,210185.0,28.9052,29.3498,28.8026,29.3241,210185.0
2020-05-26 10:20:00,34.3,34.3,33.98,34.24,112650.0,29.3241,29.3241,29.0506,29.2728,112650.0
2020-05-26 10:30:00,34.22,34.33,34.03,34.17,83397.0,29.2557,29.3498,29.0933,29.213,83397.0
2020-05-26 10:40:00,34.2,34.31,34.11,34.11,57384.0,29.2386,29.3327,29.1617,29.1617,57384.0
2020-05-26 10:50:00,34.11,34.38,34.09,34.25,53830.0,29.1617,29.3925,29.1446,29.2814,53830.0
2020-05-26 11:00:00,34.23,34.47,34.19,34.35,57438.0,29.2643,29.4695,29.2301,29.3669,57438.0
2020-05-26 11:10:00,34.34,34.62,34.3,34.61,91200.0,29.3583,29.5977,29.3241,29.5892,91200.0
2020-05-26 11:20:00,34.61,34.81,34.34,34.5,71751.0,29.5892,29.7601,29.3583,29.4951,71751.0
2020-05-26 11:30:00,34.48,34.54,34.34,34.51,52961.0,29.478,29.5293,29.3583,29.5037,52961.0
2020-05-26 11:40:00,34.51,34.55,34.21,34.39,83310.0,29.5037,29.5379,29.2472,29.4011,83310.0
2020-05-26 11:50:00,34.39,34.39,34.24,34.34,38766.0,29.4011,29.4011,29.2728,29.3583,38766.0
2020-05-26 12:00:00,34.35,34.4,34.23,34.4,47855.0,29.3669,29.4096,29.2643,29.4096,47855.0
2020-05-26 12:10:00,34.4,34.59,34.35,34.37,55921.0,29.4096,29.5721,29.3669,29.384,55921.0
2020-05-26 12:20:00,34.36,34.44,34.24,34.4,29357.0,29.3754,29.4438,29.2728,29.4096,29357.0
2020-05-26 12:30:00,34.4,34.5,34.35,34.36,28724.0,29.4096,29.4951,29.3669,29.3754,28724.0
2020-05-26 12:40:00,34.38,34.45,34.32,34.43,21139.0,29.3925,29.4524,29.3412,29.4353,21139.0
2020-05-26 12:50:00,34.44,34.47,34.34,34.38,53776.0,29.4438,29.4695,29.3583,29.3925,53776.0
2020-05-26 13:00:00,34.39,34.42,34.27,34.36,20731.0,29.4011,29.4267,29.2985,29.3754,20731.0
2020-05-26 13:10:00,34.36,34.39,34.25,34.26,29373.0,29.3754,29.4011,29.2814,29.2899,29373.0
2020-05-26 13:20:00,34.27,34.5,34.21,34.46,26041.0,29.2985,29.4951,29.2472,29.4609,26041.0
2020-05-26 13:30:00,34.45,34.57,34.36,34.47,47684.0,29.4524,29.555,29.3754,29.4695,47684.0
2020-05-26 13:40:00,34.47,34.59,34.44,34.55,32263.0,29.4695,29.5721,29.4438,29.5379,32263.0
2020-05-26 13:50:00,34.54,34.69,34.5,34.64,32941.0,29.5293,29.6576,29.4951,29.6148,32941.0
2020-05-26 14:00:00,34.64,34.68,34.56,34.63,21654.0,29.6148,29.649,29.5464,29.6063,21654.0
2020-05-26 14:10:00,34.62,34.64,34.53,34.6,24787.0,29.5977,29.6148,29.5208,29.5806,24787.0
2020-05-26 14:20:00,34.6,34.77,34.6,34.67,33964.0,29.5806,29.726,29.5806,29.6405,33964.0
2020-05-26 14:30:00,34.7,34.7,34.58,34.59,48579.0,29.6661,29.6661,29.5635,29.5721,48579.0
2020-05-26 14:40:00,34.61,34.61,34.5,34.52,72564.0,29.5892,29.5892,29.4951,29.5122,72564.0
2020-05-26 14:50:00,34.52,34.59,34.5,34.57,36808.0,29.5122,29.5721,29.4951,29.555,36808.0
2020-05-26 15:00:00,34.56,34.63,34.53,34.6,44031.0,29.5464,29.6063,29.5208,29.5806,44031.0
2020-05-26 15:10:00,34.59,34.79,34.58,34.78,117071.0,29.5721,29.743,29.5635,29.7345,117071.0
2020-05-26 15:20:00,34.78,34.79,34.65,34.66,160782.0,29.7345,29.743,29.6234,29.6319,160782.0
2020-05-26 15:30:00,34.66,34.73,34.57,34.64,85666.0,29.6319,29.6918,29.555,29.6148,85666.0
2020-05-26 15:40:00,34.63,34.68,34.56,34.63,179973.0,29.6063,29.649,29.5464,29.6063,179973.0
2020-05-26 15:50:00,34.63,34.67,34.42,34.51,230518.0,29.6063,29.6405,29.4267,29.5037,230518.0
2020-05-27 09:30:00,35.54,36.44,35.53,35.92,182034.0,30.3842,31.1537,30.3757,30.7091,182034.0
2020-05-27 09:40:00,36.0,36.05,35.42,35.58,86829.0,30.7775,30.8203,30.2817,30.4184,86829.0
2020-05-27 09:50:00,35.55,35.75,35.13,35.29,59614.0,30.3928,30.5638,30.0337,30.1705,59614.0
2020-05-27 10:00:00,35.3,35.31,34.75,34.94,68770.0,30.1791,30.1876,29.7089,29.8713,68770.0
2020-05-27 10:10:00,34.97,35.26,34.97,35.22,36163.0,29.8969,30.1449,29.8969,30.1107,36163.0
2020-05-27 10:20:00,35.24,35.25,34.99,35.11,31717.0,30.1278,30.1363,29.914,30.0166,31717.0
2020-05-27 10:30:00,35.13,35.14,34.61,34.71,47455.0,30.0337,30.0423,29.5892,29.6747,47455.0
2020-05-27 10:40:00,34.65,34.8,34.45,34.49,72830.0,29.6234,29.7516,29.4524,29.4866,72830.0
2020-05-27 10:50:00,34.52,34.9,34.5,34.9,105363.0,29.5122,29.8371,29.4951,29.8371,105363.0
2020-05-27 11:00:00,34.89,35.42,34.84,35.33,62153.0,29.8285,30.2817,29.7858,30.2047,62153.0
2020-05-27 11:10:00,35.34,35.49,35.19,35.39,33768.0,30.2133,30.3415,30.085,30.256,33768.0
2020-05-27 11:20:00,35.38,35.59,35.3,35.55,46255.0,30.2475,30.427,30.1791,30.3928,46255.0
2020-05-27 11:30:00,35.52,35.65,35.47,35.6,40836.0,30.3671,30.4783,30.3244,30.4355,40836.0
2020-05-27 11:40:00,35.59,36.12,35.59,36.05,37599.0,30.427,30.8801,30.427,30.8203,37599.0
2020-05-27 11:50:00,36.06,36.07,35.83,35.85,20392.0,30.8288,30.8374,30.6322,30.6493,20392.0
2020-05-27 12:00:00,35.86,35.95,35.74,35.9,40352.0,30.6578,30.7348,30.5552,30.692,40352.0
2020-05-27 12:10:00,35.89,35.97,35.84,35.91,27855.0,30.6835,30.7519,30.6407,30.7006,27855.0
2020-05-27 12:20:00,35.91,36.01,35.66,35.69,37146.0,30.7006,30.7861,30.4868,30.5125,37146.0
2020-05-27 12:30:00,35.68,35.68,35.56,35.62,25023.0,30.5039,30.5039,30.4013,30.4526,25023.0
2020-05-27 12:40:00,35.63,35.82,35.63,35.78,62861.0,30.4612,30.6236,30.4612,30.5894,62861.0
2020-05-27 12:50:00,35.79,36.02,35.78,35.94,32718.0,30.598,30.7946,30.5894,30.7262,32718.0
2020-05-27 13:00:00,35.94,36.06,35.86,36.02,34193.0,30.7262,30.8288,30.6578,30.7946,34193.0
2020-05-27 13:10:00,36.02,36.12,35.97,36.1,44933.0,30.7946,30.8801,30.7519,30.863,44933.0
2020-05-27 13:20:00,36.09,36.14,35.99,36.13,57380.0,30.8545,30.8972,30.769,30.8887,57380.0
2020-05-27 13:30:00,36.14,36.17,36.0,36.15,39797.0,30.8972,30.9229,30.7775,30.9058,39797.0
2020-05-27 13:40:00,36.17,36.42,36.11,36.35,43642.0,30.9229,31.1366,30.8716,31.0767,43642.0
2020-05-27 13:50:00,36.34,36.7,36.3,36.65,190688.0,31.0682,31.376,31.034,31.3332,190688.0
2020-05-27 14:00:00,36.64,36.8,36.42,36.44,119885.0,31.3247,31.4615,31.1366,31.1537,119885.0
2020-05-27 14:10:00,36.45,36.57,36.14,36.26,43816.0,31.1622,31.2648,30.8972,30.9998,43816.0
2020-05-27 14:20:00,36.27,36.5,36.27,36.36,55527.0,31.0083,31.205,31.0083,31.0853,55527.0
2020-05-27 14:30:00,36.34,36.34,36.22,36.25,29251.0,31.0682,31.0682,30.9656,30.9912,29251.0
2020-05-27 14:40:00,36.24,36.25,35.9,35.95,30995.0,30.9827,30.9912,30.692,30.7348,30995.0
2020-05-27 14:50:00,35.99,36.07,35.85,35.9,46220.0,30.769,30.8374,30.6493,30.692,46220.0
2020-05-27 15:00:00,35.88,36.02,35.8,35.93,36255.0,30.6749,30.7946,30.6065,30.7177,36255.0
2020-05-27 15:10:00,35.93,36.2,35.93,36.14,42673.0,30.7177,30.9485,30.7177,30.8972,42673.0
2020-05-27 15:20:00,36.13,36.19,36.03,36.17,38762.0,30.8887,30.94,30.8032,30.9229,38762.0
2020-05-27 15:30:00,36.18,36.31,36.14,36.27,71758.0,30.9314,31.0425,30.8972,31.0083,71758.0
2020-05-27 15:40:00,36.25,36.49,36.19,36.49,85700.0,30.9912,31.1964,30.94,31.1964,85700.0
2020-05-27 15:50:00,36.48,36.55,36.42,36.48,229668.0,31.1879,31.2477,31.1366,31.1879,229668.0
2020-05-28 09:30:00,36.62,36.78,35.69,35.9,74955.0,31.3076,31.4444,30.5125,30.692,74955.0
2020-05-28 09:40:00,35.97,36.06,35.64,35.83,51617.0,30.7519,30.8288,30.4697,30.6322,51617.0
2020-05-28 09:50:00,35.84,36.47,35.84,36.47,35716.0,30.6407,31.1793,30.6407,31.1793,35716.0
2020-05-28 10:00:00,36.44,36.55,36.14,36.25,41276.0,31.1537,31.2477,30.8972,30.9912,41276.0
2020-05-28 10:10:00,36.2,36.23,35.87,35.94,54972.0,30.9485,30.9742,30.6664,30.7262,54972.0
2020-05-28 10:20:00,35.92,35.96,35.58,35.6,99005.0,30.7091,30.7433,30.4184,30.4355,99005.0
2020-05-28 10:30:00,35.66,35.93,35.64,35.86,32327.0,30.4868,30.7177,30.4697,30.6578,32327.0
2020-05-28 10:40:00,35.9,36.61,35.9,36.57,49175.0,30.692,31.299,30.692,31.2648,49175.0
2020-05-28 10:50:00,36.57,36.57,36.37,36.47,24131.0,31.2648,31.2648,31.0938,31.1793,24131.0
2020-05-28 11:00:00,36.5,36.61,36.4,36.45,45754.0,31.205,31.299,31.1195,31.1622,45754.0
2020-05-28 11:10:00,36.45,36.75,36.43,36.69,29154.0,31.1622,31.4187,31.1451,31.3674,29154.0
2020-05-28 11:20:00,36.7,36.76,36.46,36.6,30475.0,31.376,31.4273,31.1708,31.2905,30475.0
2020-05-28 11:30:00,36.61,36.67,36.48,36.57,21151.0,31.299,31.3503,31.1879,31.2648,21151.0
2020-05-28 11:40:00,36.57,36.71,36.55,36.71,58083.0,31.2648,31.3845,31.2477,31.3845,58083.0
2020-05-28 11:50:00,36.73,36.96,36.6,36.87,58411.0,31.4016,31.5983,31.2905,31.5213,58411.0
2020-05-28 12:00:00,36.88,36.98,36.76,36.76,29429.0,31.5299,31.6153,31.4273,31.4273,29429.0
2020-05-28 12:10:00,36.78,36.83,36.47,36.47,21925.0,31.4444,31.4871,31.1793,31.1793,21925.0
2020-05-28 12:20:00,36.49,36.58,36.38,36.41,23788.0,31.1964,31.2734,31.1024,31.128,23788.0
2020-05-28 12:30:00,36.41,36.41,36.21,36.32,34259.0,31.128,31.128,30.9571,31.0511,34259.0
2020-05-28 12:40:00,36.36,36.4,36.15,36.23,25601.0,31.0853,31.1195,30.9058,30.9742,25601.0
2020-05-28 12:50:00,36.26,36.36,36.1,36.18,17614.0,30.9998,31.0853,30.863,30.9314,17614.0
2020-05-28 13:00:00,36.17,36.21,35.95,36.01,31221.0,30.9229,30.9571,30.7348,30.7861,31221.0
2020-05-28 13:10:00,36.0,36.03,35.86,35.92,15960.0,30.7775,30.8032,30.6578,30.7091,15960.0
2020-05-28 13:20:00,35.93,36.09,35.92,36.02,21042.0,30.7177,30.8545,30.7091,30.7946,21042.0
2020-05-28 13:30:00,36.04,36.13,36.02,36.07,20163.0,30.8117,30.8887,30.7946,30.8374,20163.0
2020-05-28 13:40:00,36.07,36.15,36.05,36.12,19163.0,30.8374,30.9058,30.8203,30.8801,19163.0
2020-05-28 13:50:00,36.12,36.22,36.09,36.15,23322.0,30.8801,30.9656,30.8545,30.9058,23322.0
2020-05-28 14:00:00,36.15,36.21,36.02,36.04,33961.0,30.9058,30.9571,30.7946,30.8117,33961.0
2020-05-28 14:10:00,36.02,36.06,36.0,36.02,19244.0,30.7946,30.8288,30.7775,30.7946,19244.0
2020-05-28 14:20:00,36.04,36.06,35.82,35.86,67058.0,30.8117,30.8288,30.6236,30.6578,67058.0
2020-05-28 14:30:00,35.86,35.86,35.69,35.69,62078.0,30.6578,30.6578,30.5125,30.5125,62078.0
2020-05-28 14:40:00,35.7,35.75,35.63,35.74,22391.0,30.521,30.5638,30.4612,30.5552,22391.0
2020-05-28 14:50:00,35.73,35.77,35.62,35.76,26432.0,30.5467,30.5809,30.4526,30.5723,26432.0
2020-05-28 15:00:00,35.77,35.81,35.73,35.78,31188.0,30.5809,30.6151,30.5467,30.5894,31188.0
2020-05-28 15:10:00,35.78,35.79,35.53,35.54,37875.0,30.5894,30.598,30.3757,30.3842,37875.0
2020-05-28 15:20:00,35.54,35.55,35.32,35.34,69349.0,30.3842,30.3928,30.1962,30.2133,69349.0
2020-05-28 15:30:00,35.3,35.37,35.15,35.28,41539.0,30.1791,30.2389,30.0508,30.162,41539.0
2020-05-28 15:40:00,35.26,35.26,34.74,34.78,94803.0,30.1449,30.1449,29.7003,29.7345,94803.0
2020-05-28 15:50:00,34.76,35.0,34.68,34.92,189495.0,29.7174,29.9226,29.649,29.8542,189495.0
2020-05-29 09:30:00,34.48,35.01,33.91,34.83,156575.0,29.478,29.9311,28.9907,29.7772,156575.0
2020-05-29 09:40:00,34.75,35.12,34.59,35.05,120441.0,29.7089,30.0252,29.5721,29.9653,120441.0
2020-05-29 09:50:00,35.03,35.07,34.84,35.07,85735.0,29.9482,29.9824,29.7858,29.9824,85735.0
2020-05-29 10:00:00,35.08,35.28,34.87,34.9,60450.0,29.991,30.162,29.8114,29.8371,60450.0
2020-05-29 10:10:00,34.9,35.51,34.75,35.42,67585.0,29.8371,30.3586,29.7089,30.2817,67585.0
2020-05-29 10:20:00,35.43,35.54,35.18,35.31,40492.0,30.2902,30.3842,30.0765,30.1876,40492.0
2020-05-29 10:30:00,35.33,35.38,35.15,35.25,31156.0,30.2047,30.2475,30.0508,30.1363,31156.0
2020-05-29 10:40:00,35.25,35.25,34.91,34.97,45890.0,30.1363,30.1363,29.8456,29.8969,45890.0
2020-05-29 10:50:00,34.97,35.13,34.84,35.08,79724.0,29.8969,30.0337,29.7858,29.991,79724.0
2020-05-29 11:00:00,35.09,35.34,35.04,35.16,41350.0,29.9995,30.2133,29.9568,30.0594,41350.0
2020-05-29 11:10:00,35.18,35.27,34.86,34.88,87965.0,30.0765,30.1534,29.8029,29.82,87965.0
2020-05-29 11:20:00,34.88,34.93,34.6,34.63,113873.0,29.82,29.8627,29.5806,29.6063,113873.0
2020-05-29 11:30:00,34.61,35.21,34.6,35.14,75202.0,29.5892,30.1021,29.5806,30.0423,75202.0
2020-05-29 11:40:00,35.14,35.45,35.07,35.44,90599.0,30.0423,30.3073,29.9824,30.2988,90599.0
2020-05-29 11:50:00,35.43,35.49,35.1,35.11,89616.0,30.2902,30.3415,30.0081,30.0166,89616.0
2020-05-29 12:00:00,35.11,35.25,35.08,35.2,24040.0,30.0166,30.1363,29.991,30.0936,24040.0
2020-05-29 12:10:00,35.18,35.28,35.16,35.2,28102.0,30.0765,30.162,30.0594,30.0936,28102.0
2020-05-29 12:20:00,35.2,35.38,35.18,35.34,31754.0,30.0936,30.2475,30.0765,30.2133,31754.0
2020-05-29 12:30:00,35.32,35.32,35.12,35.23,53860.0,30.1962,30.1962,30.0252,30.1192,53860.0
2020-05-29 12:40:00,35.23,35.23,34.97,34.99,51645.0,30.1192,30.1192,29.8969,29.914,51645.0
2020-05-29 12:50:00,34.99,35.25,34.82,35.16,56908.0,29.914,30.1363,29.7687,30.0594,56908.0
2020-05-29 13:00:00,35.19,35.25,35.05,35.13,34434.0,30.085,30.1363,29.9653,30.0337,34434.0
2020-05-29 13:10:00,35.09,35.4,35.08,35.4,46598.0,29.9995,30.2646,29.991,30.2646,46598.0
2020-05-29 13:20:00,35.39,35.58,35.39,35.51,33881.0,30.256,30.4184,30.256,30.3586,33881.0
2020-05-29 13:30:00,35.51,35.57,35.38,35.39,24731.0,30.3586,30.4099,30.2475,30.256,24731.0
2020-05-29 13:40:00,35.38,35.47,35.34,35.42,31031.0,30.2475,30.3244,30.2133,30.2817,31031.0
2020-05-29 13:50:00,35.42,35.53,35.37,35.47,29010.0,30.2817,30.3757,30.2389,30.3244,29010.0
2020-05-29 14:00:00,35.46,35.87,35.4,35.85,78034.0,30.3159,30.6664,30.2646,30.6493,78034.0
2020-05-29 14:10:00,35.85,35.97,35.74,35.89,77307.0,30.6493,30.7519,30.5552,30.6835,77307.0
2020-05-29 14:20:00,35.89,35.93,35.74,35.78,44806.0,30.6835,30.7177,30.5552,30.5894,44806.0
2020-05-29 14:30:00,35.78,35.81,35.66,35.74,41574.0,30.5894,30.6151,30.4868,30.5552,41574.0
2020-05-29 14:40:00,35.73,35.81,35.62,35.65,27793.0,30.5467,30.6151,30.4526,30.4783,27793.0
2020-05-29 14:50:00,35.64,35.96,35.24,35.96,56288.0,30.4697,30.7433,30.1278,30.7433,56288.0
2020-05-29 15:00:00,35.97,36.18,35.95,36.06,54958.0,30.7519,30.9314,30.7348,30.8288,54958.0
2020-05-29 15:10:00,36.07,36.09,35.86,35.92,34829.0,30.8374,30.8545,30.6578,30.7091,34829.0
2020-05-29 15:20:00,35.9,36.04,35.84,35.88,52419.0,30.692,30.8117,30.6407,30.6749,52419.0
2020-05-29 15:30:00,35.87,36.01,35.78,35.8,71389.0,30.6664,30.7861,30.5894,30.6065,71389.0
2020-05-29 15:40:00,35.79,35.87,35.7,35.85,111829.0,30.598,30.6664,30.521,30.6493,111829.0
2020-05-29 15:50:00,35.87,36.18,35.84,36.08,373018.0,30.6664,30.9314,30.6407,30.8459,373018.0
2020-06-01 09:30:00,36.3,36.93,36.22,36.79,126012.0,31.034,31.5726,30.9656,31.4529,126012.0
2020-06-01 09:40:00,36.82,37.09,36.71,37.07,89304.0,31.4786,31.7094,31.3845,31.6923,89304.0
2020-06-01 09:50:00,37.06,37.1,36.77,36.83,79447.0,31.6837,31.7179,31.4358,31.4871,79447.0
2020-06-01 10:00:00,36.84,36.99,36.71,36.94,47751.0,31.4957,31.6239,31.3845,31.5812,47751.0
2020-06-01 10:10:00,36.93,37.16,36.84,37.09,142655.0,31.5726,31.7692,31.4957,31.7094,142655.0
2020-06-01 10:20:00,37.07,37.1,36.81,36.85,54049.0,31.6923,31.7179,31.47,31.5042,54049.0
2020-06-01 10:30:00,36.84,37.05,36.78,37.01,46118.0,31.4957,31.6752,31.4444,31.641,46118.0
2020-06-01 10:40:00,37.02,37.02,36.81,36.87,45804.0,31.6495,31.6495,31.47,31.5213,45804.0
2020-06-01 10:50:00,36.85,36.85,36.45,36.49,66763.0,31.5042,31.5042,31.1622,31.1964,66763.0
2020-06-01 11:00:00,36.48,36.57,36.09,36.15,136551.0,31.1879,31.2648,30.8545,30.9058,136551.0
2020-06-01 11:10:00,36.14,36.25,36.05,36.24,76629.0,30.8972,30.9912,30.8203,30.9827,76629.0
2020-06-01 11:20:00,36.23,36.23,35.98,36.0,71548.0,30.9742,30.9742,30.7604,30.7775,71548.0
2020-06-01 11:30:00,36.0,36.07,35.8,35.93,52361.0,30.7775,30.8374,30.6065,30.7177,52361.0
2020-06-01 11:40:00,35.92,35.92,35.6,35.66,56379.0,30.7091,30.7091,30.4355,30.4868,56379.0
2020-06-01 11:50:00,35.65,35.82,35.5,35.75,65058.0,30.4783,30.6236,30.3501,30.5638,65058.0
2020-06-01 12:00:00,35.76,36.1,35.74,35.9,83851.0,30.5723,30.863,30.5552,30.692,83851.0
2020-06-01 12:10:00,35.91,36.95,35.82,36.37,330696.0,30.7006,31.5897,30.6236,31.0938,330696.0
2020-06-01 12:20:00,36.39,36.41,36.13,36.38,308129.0,31.1109,31.128,30.8887,31.1024,308129.0
2020-06-01 12:30:00,36.39,36.6,36.27,36.32,185320.0,31.1109,31.2905,31.0083,31.0511,185320.0
2020-06-01 12:40:00,36.33,36.38,36.14,36.2,54420.0,31.0596,31.1024,30.8972,30.9485,54420.0
2020-06-01 12:50:00,36.2,36.35,36.11,36.35,50794.0,30.9485,31.0767,30.8716,31.0767,50794.0
2020-06-01 13:00:00,36.37,36.52,36.37,36.47,59546.0,31.0938,31.2221,31.0938,31.1793,59546.0
2020-06-01 13:10:00,36.48,36.49,36.13,36.18,57091.0,31.1879,31.1964,30.8887,30.9314,57091.0
2020-06-01 13:20:00,36.16,36.25,36.12,36.2,35181.0,30.9143,30.9912,30.8801,30.9485,35181.0
2020-06-01 13:30:00,36.2,36.29,36.06,36.16,45227.0,30.9485,31.0254,30.8288,30.9143,45227.0
2020-06-01 13:40:00,36.16,36.21,36.15,36.2,36143.0,30.9143,30.9571,30.9058,30.9485,36143.0
2020-06-01 13:50:00,36.2,36.32,36.19,36.26,36077.0,30.9485,31.0511,30.94,30.9998,36077.0
2020-06-01 14:00:00,36.27,36.44,36.25,36.4,53565.0,31.0083,31.1537,30.9912,31.1195,53565.0
2020-06-01 14:10:00,36.4,36.43,36.3,36.31,39845.0,31.1195,31.1451,31.034,31.0425,39845.0
2020-06-01 14:20:00,36.31,36.55,36.31,36.52,87253.0,31.0425,31.2477,31.0425,31.2221,87253.0
2020-06-01 14:30:00,36.52,36.65,36.45,36.64,146954.0,31.2221,31.3332,31.1622,31.3247,146954.0
2020-06-01 14:40:00,36.64,36.67,36.46,36.55,124754.0,31.3247,31.3503,31.1708,31.2477,124754.0
2020-06-01 14:50:00,36.55,36.6,36.17,36.25,96946.0,31.2477,31.2905,30.9229,30.9912,96946.0
2020-06-01 15:00:00,36.27,36.33,36.04,36.17,145966.0,31.0083,31.0596,30.8117,30.9229,145966.0
2020-06-01 15:10:00,36.18,36.23,36.07,36.16,102729.0,30.9314,30.9742,30.8374,30.9143,102729.0
2020-06-01 15:20:00,36.17,36.51,36.16,36.45,116330.0,30.9229,31.2135,30.9143,31.1622,116330.0
2020-06-01 15:30:00,36.46,36.56,36.43,36.51,155423.0,31.1708,31.2563,31.1451,31.2135,155423.0
2020-06-01 15:40:00,36.5,36.6,36.42,36.44,167942.0,31.205,31.2905,31.1366,31.1537,167942.0
2020-06-01 15:50:00,36.43,36.52,36.28,36.44,428710.0,31.1451,31.2221,31.0169,31.1537,428710.0
2020-06-02 09:30:00,37.54,38.24,36.03,36.34,678692.0,32.0941,32.6926,30.8032,31.0682,678692.0
2020-06-02 09:40:00,36.31,37.02,36.31,36.45,315190.0,31.0425,31.6495,31.0425,31.1622,315190.0
2020-06-02 09:50:00,36.47,37.25,36.36,37.22,283374.0,31.1793,31.8462,31.0853,31.8205,283374.0
2020-06-02 10:00:00,37.23,37.83,37.1,37.7,326176.0,31.8291,32.342,31.7179,32.2309,326176.0
2020-06-02 10:10:00,37.7,37.75,36.81,36.96,293954.0,32.2309,32.2736,31.47,31.5983,293954.0
2020-06-02 10:20:00,36.97,37.75,36.97,37.68,218926.0,31.6068,32.2736,31.6068,32.2138,218926.0
2020-06-02 10:30:00,37.69,37.74,36.91,37.11,212626.0,32.2223,32.2651,31.5555,31.7265,212626.0
2020-06-02 10:40:00,37.11,37.14,36.57,36.59,118762.0,31.7265,31.7521,31.2648,31.2819,118762.0
2020-06-02 10:50:00,36.59,37.06,36.51,36.87,134303.0,31.2819,31.6837,31.2135,31.5213,134303.0
2020-06-02 11:00:00,36.88,36.92,36.42,36.47,112040.0,31.5299,31.5641,31.1366,31.1793,112040.0
2020-06-02 11:10:00,36.49,36.64,36.34,36.47,74936.0,31.1964,31.3247,31.0682,31.1793,74936.0
2020-06-02 11:20:00,36.47,36.5,36.38,36.42,83117.0,31.1793,31.205,31.1024,31.1366,83117.0
2020-06-02 11:30:00,36.4,36.82,36.23,36.69,187884.0,31.1195,31.4786,30.9742,31.3674,187884.0
2020-06-02 11:40:00,36.67,36.72,36.46,36.7,130666.0,31.3503,31.3931,31.1708,31.376,130666.0
2020-06-02 11:50:00,36.7,36.79,36.28,36.41,215366.0,31.376,31.4529,31.0169,31.128,215366.0
2020-06-02 12:00:00,36.41,36.57,36.36,36.49,80772.0,31.128,31.2648,31.0853,31.1964,80772.0
2020-06-02 12:10:00,36.47,36.81,36.45,36.71,132418.0,31.1793,31.47,31.1622,31.3845,132418.0
2020-06-02 12:20:00,36.73,36.92,36.68,36.83,116726.0,31.4016,31.5641,31.3589,31.4871,116726.0
2020-06-02 12:30:00,36.84,37.03,36.82,36.97,123763.0,31.4957,31.6581,31.4786,31.6068,123763.0
2020-06-02 12:40:00,36.98,37.01,36.48,36.5,87549.0,31.6153,31.641,31.1879,31.205,87549.0
2020-06-02 12:50:00,36.51,36.72,36.44,36.67,84573.0,31.2135,31.3931,31.1537,31.3503,84573.0
2020-06-02 13:00:00,36.66,37.14,36.6,37.1,136221.0,31.3418,31.7521,31.2905,31.7179,136221.0
2020-06-02 13:10:00,37.09,37.35,36.89,37.3,153111.0,31.7094,31.9317,31.5384,31.8889,153111.0
2020-06-02 13:20:00,37.33,37.43,37.15,37.33,139634.0,31.9146,32.0001,31.7607,31.9146,139634.0
2020-06-02 13:30:00,37.32,37.62,37.17,37.59,118602.0,31.906,32.1625,31.7778,32.1369,118602.0
2020-06-02 13:40:00,37.59,37.76,37.43,37.64,93729.0,32.1369,32.2822,32.0001,32.1796,93729.0
2020-06-02 13:50:00,37.63,37.74,37.53,37.63,67405.0,32.1711,32.2651,32.0856,32.1711,67405.0
2020-06-02 14:00:00,37.63,37.66,37.08,37.25,110123.0,32.1711,32.1967,31.7008,31.8462,110123.0
2020-06-02 14:10:00,37.25,37.34,37.16,37.22,81445.0,31.8462,31.9231,31.7692,31.8205,81445.0
2020-06-02 14:20:00,37.22,37.23,36.88,36.97,129265.0,31.8205,31.8291,31.5299,31.6068,129265.0
2020-06-02 14:30:00,36.98,37.29,36.78,37.25,209900.0,31.6153,31.8804,31.4444,31.8462,209900.0
2020-06-02 14:40:00,37.27,37.41,37.13,37.25,123923.0,31.8633,31.983,31.7436,31.8462,123923.0
2020-06-02 14:50:00,37.26,37.5,37.25,37.34,92772.0,31.8547,32.0599,31.8462,31.9231,92772.0
2020-06-02 15:00:00,37.36,37.75,37.35,37.72,140461.0,31.9402,32.2736,31.9317,32.248,140461.0
2020-06-02 15:10:00,37.69,37.82,37.64,37.65,169912.0,32.2223,32.3335,32.1796,32.1882,169912.0
2020-06-02 15:20:00,37.67,37.67,37.27,37.52,138406.0,32.2053,32.2053,31.8633,32.077,138406.0
2020-06-02 15:30:00,37.5,37.59,37.31,37.59,114324.0,32.0599,32.1369,31.8975,32.1369,114324.0
2020-06-02 15:40:00,37.61,38.01,37.57,37.9,218125.0,32.154,32.4959,32.1198,32.4019,218125.0
2020-06-02 15:50:00,37.87,37.98,37.66,37.8,362998.0,32.3762,32.4703,32.1967,32.3164,362998.0
2020-06-03 09:30:00,38.89,39.25,38.1,38.3,185797.0,33.2483,33.556,32.5729,32.7439,185797.0
2020-06-03 09:40:00,38.38,38.58,38.13,38.15,141399.0,32.8123,32.9832,32.5985,32.6156,141399.0
2020-06-03 09:50:00,38.19,38.42,37.72,37.88,168113.0,32.6498,32.8464,32.248,32.3848,168113.0
2020-06-03 10:00:00,37.93,38.08,37.42,37.42,126903.0,32.4275,32.5558,31.9915,31.9915,126903.0
2020-06-03 10:10:00,37.41,37.59,37.11,37.28,267878.0,31.983,32.1369,31.7265,31.8718,267878.0
2020-06-03 10:20:00,37.28,37.48,37.1,37.45,151332.0,31.8718,32.0428,31.7179,32.0172,151332.0
2020-06-03 10:30:00,37.43,37.77,37.33,37.53,153866.0,32.0001,32.2907,31.9146,32.0856,153866.0
2020-06-03 10:40:00,37.54,37.84,37.51,37.64,66246.0,32.0941,32.3506,32.0685,32.1796,66246.0
2020-06-03 10:50:00,37.65,37.93,37.63,37.84,73241.0,32.1882,32.4275,32.1711,32.3506,73241.0
2020-06-03 11:00:00,37.82,37.88,37.46,37.68,141487.0,32.3335,32.3848,32.0257,32.2138,141487.0
2020-06-03 11:10:00,37.69,38.12,37.68,38.12,200368.0,32.2223,32.59,32.2138,32.59,200368.0
2020-06-03 11:20:00,38.11,38.16,37.88,37.9,66049.0,32.5814,32.6242,32.3848,32.4019,66049.0
2020-06-03 11:30:00,37.9,37.95,37.74,37.86,148600.0,32.4019,32.4446,32.2651,32.3677,148600.0
2020-06-03 11:40:00,37.83,37.83,37.5,37.57,142472.0,32.342,32.342,32.0599,32.1198,142472.0
2020-06-03 11:50:00,37.56,37.57,37.3,37.45,61425.0,32.1112,32.1198,31.8889,32.0172,61425.0
2020-06-03 12:00:00,37.44,37.48,37.24,37.29,48586.0,32.0086,32.0428,31.8376,31.8804,48586.0
2020-06-03 12:10:00,37.27,37.46,37.21,37.42,85752.0,31.8633,32.0257,31.812,31.9915,85752.0
2020-06-03 12:20:00,37.43,37.64,37.39,37.53,70530.0,32.0001,32.1796,31.9659,32.0856,70530.0
2020-06-03 12:30:00,37.53,37.58,37.3,37.41,55887.0,32.0856,32.1283,31.8889,31.983,55887.0
2020-06-03 12:40:00,37.41,37.5,37.15,37.15,57969.0,31.983,32.0599,31.7607,31.7607,57969.0
2020-06-03 12:50:00,37.17,37.32,37.06,37.28,71504.0,31.7778,31.906,31.6837,31.8718,71504.0
2020-06-03 13:00:00,37.27,37.29,36.96,37.06,66648.0,31.8633,31.8804,31.5983,31.6837,66648.0
2020-06-03 13:10:00,37.07,37.17,36.98,37.0,66610.0,31.6923,31.7778,31.6153,31.6324,66610.0
2020-06-03 13:20:00,37.02,37.11,36.97,37.02,103410.0,31.6495,31.7265,31.6068,31.6495,103410.0
2020-06-03 13:30:00,37.05,37.19,36.98,37.12,97612.0,31.6752,31.7949,31.6153,31.735,97612.0
2020-06-03 13:40:00,37.12,37.14,36.82,36.85,68493.0,31.735,31.7521,31.4786,31.5042,68493.0
2020-06-03 13:50:00,36.85,36.86,36.75,36.85,102621.0,31.5042,31.5128,31.4187,31.5042,102621.0
2020-06-03 14:00:00,36.85,36.98,36.75,36.82,62717.0,31.5042,31.6153,31.4187,31.4786,62717.0
2020-06-03 14:10:00,36.84,36.84,36.67,36.69,77980.0,31.4957,31.4957,31.3503,31.3674,77980.0
2020-06-03 14:20:00,36.69,36.76,36.66,36.71,53099.0,31.3674,31.4273,31.3418,31.3845,53099.0
2020-06-03 14:30:00,36.71,37.01,36.65,36.95,85267.0,31.3845,31.641,31.3332,31.5897,85267.0
2020-06-03 14:40:00,36.93,36.97,36.82,36.85,57934.0,31.5726,31.6068,31.4786,31.5042,57934.0
2020-06-03 14:50:00,36.84,36.92,36.78,36.8,46811.0,31.4957,31.5641,31.4444,31.4615,46811.0
2020-06-03 15:00:00,36.79,36.86,36.75,36.82,53069.0,31.4529,31.5128,31.4187,31.4786,53069.0
2020-06-03 15:10:00,36.82,36.86,36.55,36.63,122193.0,31.4786,31.5128,31.2477,31.3161,122193.0
2020-06-03 15:20:00,36.64,36.8,36.57,36.72,68927.0,31.3247,31.4615,31.2648,31.3931,68927.0
2020-06-03 15:30:00,36.71,37.01,36.67,36.99,104855.0,31.3845,31.641,31.3503,31.6239,104855.0
2020-06-03 15:40:00,36.98,37.08,36.84,36.95,157429.0,31.6153,31.7008,31.4957,31.5897,157429.0
2020-06-03 15:50:00,36.96,36.97,36.74,36.78,426339.0,31.5983,31.6068,31.4102,31.4444,426339.0
2020-06-04 09:30:00,37.12,37.67,36.89,37.05,100856.0,31.735,32.2053,31.5384,31.6752,100856.0
2020-06-04 09:40:00,37.04,37.12,36.14,36.32,192155.0,31.6666,31.735,30.8972,31.0511,192155.0
2020-06-04 09:50:00,36.33,36.68,36.32,36.66,100378.0,31.0596,31.3589,31.0511,31.3418,100378.0
2020-06-04 10:00:00,36.69,36.82,36.5,36.64,105233.0,31.3674,31.4786,31.205,31.3247,105233.0
2020-06-04 10:10:00,36.68,37.0,36.48,36.91,73023.0,31.3589,31.6324,31.1879,31.5555,73023.0
2020-06-04 10:20:00,36.89,36.94,36.7,36.93,36701.0,31.5384,31.5812,31.376,31.5726,36701.0
2020-06-04 10:30:00,36.94,37.21,36.9,37.03,124519.0,31.5812,31.812,31.547,31.6581,124519.0
2020-06-04 10:40:00,37.02,37.05,36.58,36.68,129907.0,31.6495,31.6752,31.2734,31.3589,129907.0
2020-06-04 10:50:00,36.68,36.68,36.46,36.5,88071.0,31.3589,31.3589,31.1708,31.205,88071.0
2020-06-04 11:00:00,36.48,36.88,36.42,36.6,219690.0,31.1879,31.5299,31.1366,31.2905,219690.0
2020-06-04 11:10:00,36.59,36.61,36.21,36.25,54047.0,31.2819,31.299,30.9571,30.9912,54047.0
2020-06-04 11:20:00,36.22,36.34,36.09,36.26,60399.0,30.9656,31.0682,30.8545,30.9998,60399.0
2020-06-04 11:30:00,36.27,36.4,36.15,36.39,38472.0,31.0083,31.1195,30.9058,31.1109,38472.0
2020-06-04 11:40:00,36.4,36.4,36.22,36.25,23384.0,31.1195,31.1195,30.9656,30.9912,23384.0
2020-06-04 11:50:00,36.25,36.25,36.06,36.22,48024.0,30.9912,30.9912,30.8288,30.9656,48024.0
2020-06-04 12:00:00,36.21,36.24,35.98,36.14,83189.0,30.9571,30.9827,30.7604,30.8972,83189.0
2020-06-04 12:10:00,36.14,36.25,36.06,36.06,60509.0,30.8972,30.9912,30.8288,30.8288,60509.0
2020-06-04 12:20:00,36.08,36.32,35.97,36.18,50154.0,30.8459,31.0511,30.7519,30.9314,50154.0
2020-06-04 12:30:00,36.17,36.19,35.85,35.94,93633.0,30.9229,30.94,30.6493,30.7262,93633.0
2020-06-04 12:40:00,35.91,35.99,35.74,35.81,81643.0,30.7006,30.769,30.5552,30.6151,81643.0
2020-06-04 12:50:00,35.81,35.88,35.71,35.79,63144.0,30.6151,30.6749,30.5296,30.598,63144.0
2020-06-04 13:00:00,35.77,36.2,35.77,36.1,53557.0,30.5809,30.9485,30.5809,30.863,53557.0
2020-06-04 13:10:00,36.08,36.1,35.85,35.92,29932.0,30.8459,30.863,30.6493,30.7091,29932.0
2020-06-04 13:20:00,35.94,36.04,35.86,35.98,36042.0,30.7262,30.8117,30.6578,30.7604,36042.0
2020-06-04 13:30:00,35.99,36.2,35.97,36.19,206408.0,30.769,30.9485,30.7519,30.94,206408.0
2020-06-04 13:40:00,36.2,36.33,36.05,36.28,35961.0,30.9485,31.0596,30.8203,31.0169,35961.0
2020-06-04 13:50:00,36.27,36.36,36.19,36.26,33959.0,31.0083,31.0853,30.94,30.9998,33959.0
2020-06-04 14:00:00,36.26,36.33,36.2,36.31,29920.0,30.9998,31.0596,30.9485,31.0425,29920.0
2020-06-04 14:10:00,36.32,36.46,36.32,36.45,32596.0,31.0511,31.1708,31.0511,31.1622,32596.0
2020-06-04 14:20:00,36.46,36.55,36.4,36.54,22574.0,31.1708,31.2477,31.1195,31.2392,22574.0
2020-06-04 14:30:00,36.55,36.56,36.34,36.41,23719.0,31.2477,31.2563,31.0682,31.128,23719.0
2020-06-04 14:40:00,36.41,36.49,36.34,36.47,25685.0,31.128,31.1964,31.0682,31.1793,25685.0
2020-06-04 14:50:00,36.45,36.55,36.29,36.3,37601.0,31.1622,31.2477,31.0254,31.034,37601.0
2020-06-04 15:00:00,36.3,36.41,36.22,36.27,45023.0,31.034,31.128,30.9656,31.0083,45023.0
2020-06-04 15:10:00,36.26,36.27,36.07,36.17,37701.0,30.9998,31.0083,30.8374,30.9229,37701.0
2020-06-04 15:20:00,36.17,36.27,36.12,36.25,86496.0,30.9229,31.0083,30.8801,30.9912,86496.0
2020-06-04 15:30:00,36.26,36.39,36.24,36.38,75894.0,30.9998,31.1109,30.9827,31.1024,75894.0
2020-06-04 15:40:00,36.39,36.5,36.35,36.48,122546.0,31.1109,31.205,31.0767,31.1879,122546.0
2020-06-04 15:50:00,36.48,36.9,36.43,36.85,368098.0,31.1879,31.547,31.1451,31.5042,368098.0
2020-06-05 09:30:00,38.47,39.38,38.25,39.31,271631.0,32.8892,33.6672,32.7011,33.6073,271631.0
2020-06-05 09:40:00,39.27,39.47,38.9,39.23,109065.0,33.5731,33.7441,33.2568,33.5389,109065.0
2020-06-05 09:50:00,39.26,39.27,38.42,38.49,104355.0,33.5646,33.5731,32.8464,32.9063,104355.0
2020-06-05 10:00:00,38.47,39.07,38.47,38.97,86380.0,32.8892,33.4022,32.8892,33.3167,86380.0
2020-06-05 10:10:00,38.97,39.05,38.4,38.4,46763.0,33.3167,33.3851,32.8294,32.8294,46763.0
2020-06-05 10:20:00,38.4,38.43,38.06,38.1,35845.0,32.8294,32.855,32.5387,32.5729,35845.0
2020-06-05 10:30:00,38.09,38.12,37.78,38.05,63220.0,32.5643,32.59,32.2993,32.5301,63220.0
2020-06-05 10:40:00,38.04,38.44,37.94,38.42,39653.0,32.5216,32.8635,32.4361,32.8464,39653.0
2020-06-05 10:50:00,38.4,38.83,38.4,38.82,133885.0,32.8294,33.197,32.8294,33.1884,133885.0
2020-06-05 11:00:00,38.82,38.9,38.69,38.72,54679.0,33.1884,33.2568,33.0773,33.1029,54679.0
2020-06-05 11:10:00,38.73,38.9,38.72,38.72,55807.0,33.1115,33.2568,33.1029,33.1029,55807.0
2020-06-05 11:20:00,38.72,38.91,38.7,38.84,53803.0,33.1029,33.2654,33.0858,33.2055,53803.0
2020-06-05 11:30:00,38.83,38.87,38.66,38.7,30785.0,33.197,33.2312,33.0516,33.0858,30785.0
2020-06-05 11:40:00,38.68,38.96,38.65,38.95,41591.0,33.0687,33.3081,33.0431,33.2996,41591.0
2020-06-05 11:50:00,38.97,39.15,38.96,39.05,60600.0,33.3167,33.4705,33.3081,33.3851,60600.0
2020-06-05 12:00:00,39.08,39.1,38.85,38.87,31704.0,33.4107,33.4278,33.2141,33.2312,31704.0
2020-06-05 12:10:00,38.88,38.93,38.5,38.53,40430.0,33.2397,33.2825,32.9148,32.9405,40430.0
2020-06-05 12:20:00,38.55,38.75,38.55,38.63,22332.0,32.9576,33.1286,32.9576,33.026,22332.0
2020-06-05 12:30:00,38.64,39.08,38.63,39.06,43434.0,33.0345,33.4107,33.026,33.3936,43434.0
2020-06-05 12:40:00,39.07,39.11,39.01,39.08,28013.0,33.4022,33.4364,33.3509,33.4107,28013.0
2020-06-05 12:50:00,39.08,39.41,39.07,39.41,30682.0,33.4107,33.6928,33.4022,33.6928,30682.0
2020-06-05 13:00:00,39.41,39.45,39.31,39.41,29417.0,33.6928,33.727,33.6073,33.6928,29417.0
2020-06-05 13:10:00,39.43,39.45,39.33,39.37,26318.0,33.7099,33.727,33.6244,33.6586,26318.0
2020-06-05 13:20:00,39.38,39.48,39.33,39.48,24680.0,33.6672,33.7527,33.6244,33.7527,24680.0
2020-06-05 13:30:00,39.48,39.56,39.26,39.27,38855.0,33.7527,33.8211,33.5646,33.5731,38855.0
2020-06-05 13:40:00,39.25,39.48,39.21,39.44,30058.0,33.556,33.7527,33.5218,33.7185,30058.0
2020-06-05 13:50:00,39.45,39.45,39.22,39.27,25322.0,33.727,33.727,33.5304,33.5731,25322.0
2020-06-05 14:00:00,39.25,39.27,39.1,39.15,27167.0,33.556,33.5731,33.4278,33.4705,27167.0
2020-06-05 14:10:00,39.17,39.24,39.09,39.14,22662.0,33.4876,33.5475,33.4193,33.462,22662.0
2020-06-05 14:20:00,39.14,39.25,39.12,39.22,39816.0,33.462,33.556,33.4449,33.5304,39816.0
2020-06-05 14:30:00,39.22,39.35,39.1,39.3,73346.0,33.5304,33.6415,33.4278,33.5988,73346.0
2020-06-05 14:40:00,39.32,39.39,39.03,39.03,29517.0,33.6159,33.6757,33.368,33.368,29517.0
2020-06-05 14:50:00,39.06,39.08,38.89,38.94,24017.0,33.3936,33.4107,33.2483,33.291,24017.0
2020-06-05 15:00:00,38.92,38.99,38.87,38.89,35313.0,33.2739,33.3338,33.2312,33.2483,35313.0
2020-06-05 15:10:00,38.88,38.89,38.55,38.68,43797.0,33.2397,33.2483,32.9576,33.0687,43797.0
2020-06-05 15:20:00,38.67,38.7,38.58,38.62,43615.0,33.0602,33.0858,32.9832,33.0174,43615.0
2020-06-05 15:30:00,38.62,38.68,38.37,38.41,67113.0,33.0174,33.0687,32.8037,32.8379,67113.0
2020-06-05 15:40:00,38.41,38.44,38.13,38.18,113522.0,32.8379,32.8635,32.5985,32.6413,113522.0
2020-06-05 15:50:00,38.18,38.5,38.13,38.37,228644.0,32.6413,32.9148,32.5985,32.8037,228644.0
2020-06-08 09:30:00,39.61,40.18,39.57,39.93,181483.0,33.8638,34.3511,33.8296,34.1374,181483.0
2020-06-08 09:40:00,39.92,40.12,39.81,39.82,97578.0,34.1288,34.2998,34.0348,34.0434,97578.0
2020-06-08 09:50:00,39.83,39.88,39.22,39.34,62302.0,34.0519,34.0946,33.5304,33.633,62302.0
2020-06-08 10:00:00,39.34,39.51,39.21,39.45,69369.0,33.633,33.7783,33.5218,33.727,69369.0
2020-06-08 10:10:00,39.45,39.52,39.32,39.32,44038.0,33.727,33.7869,33.6159,33.6159,44038.0
2020-06-08 10:20:00,39.29,39.49,39.06,39.16,40059.0,33.5902,33.7612,33.3936,33.4791,40059.0
2020-06-08 10:30:00,39.19,39.19,38.89,39.01,49663.0,33.5047,33.5047,33.2483,33.3509,49663.0
2020-06-08 10:40:00,38.98,39.15,38.98,39.15,54526.0,33.3252,33.4705,33.3252,33.4705,54526.0
2020-06-08 10:50:00,39.15,39.27,39.13,39.15,34731.0,33.4705,33.5731,33.4535,33.4705,34731.0
2020-06-08 11:00:00,39.16,39.18,39.01,39.14,52302.0,33.4791,33.4962,33.3509,33.462,52302.0
2020-06-08 11:10:00,39.11,39.26,39.1,39.23,24033.0,33.4364,33.5646,33.4278,33.5389,24033.0
2020-06-08 11:20:00,39.24,39.28,39.13,39.14,30330.0,33.5475,33.5817,33.4535,33.462,30330.0
2020-06-08 11:30:00,39.15,39.26,39.05,39.09,25505.0,33.4705,33.5646,33.3851,33.4193,25505.0
2020-06-08 11:40:00,39.09,39.17,39.02,39.08,37612.0,33.4193,33.4876,33.3594,33.4107,37612.0
2020-06-08 11:50:00,39.06,39.06,38.82,38.94,38153.0,33.3936,33.3936,33.1884,33.291,38153.0
2020-06-08 12:00:00,38.94,39.06,38.94,38.99,29971.0,33.291,33.3936,33.291,33.3338,29971.0
2020-06-08 12:10:00,38.99,39.04,38.88,39.0,31416.0,33.3338,33.3765,33.2397,33.3423,31416.0
2020-06-08 12:20:00,39.01,39.14,39.0,39.03,22666.0,33.3509,33.462,33.3423,33.368,22666.0
2020-06-08 12:30:00,39.02,39.07,38.95,39.03,26623.0,33.3594,33.4022,33.2996,33.368,26623.0
2020-06-08 12:40:00,39.06,39.1,38.9,38.93,33743.0,33.3936,33.4278,33.2568,33.2825,33743.0
2020-06-08 12:50:00,38.95,39.05,38.86,38.95,27618.0,33.2996,33.3851,33.2226,33.2996,27618.0
2020-06-08 13:00:00,38.94,39.02,38.91,38.99,34947.0,33.291,33.3594,33.2654,33.3338,34947.0
2020-06-08 13:10:00,38.97,39.04,38.95,39.01,22804.0,33.3167,33.3765,33.2996,33.3509,22804.0
2020-06-08 13:20:00,39.0,39.12,38.97,39.08,29235.0,33.3423,33.4449,33.3167,33.4107,29235.0
2020-06-08 13:30:00,39.06,39.06,38.88,38.92,24090.0,33.3936,33.3936,33.2397,33.2739,24090.0
2020-06-08 13:40:00,38.9,39.05,38.82,39.0,29554.0,33.2568,33.3851,33.1884,33.3423,29554.0
2020-06-08 13:50:00,39.01,39.01,38.87,38.9,20537.0,33.3509,33.3509,33.2312,33.2568,20537.0
2020-06-08 14:00:00,38.9,38.92,38.81,38.83,27324.0,33.2568,33.2739,33.1799,33.197,27324.0
2020-06-08 14:10:00,38.84,38.92,38.77,38.84,25567.0,33.2055,33.2739,33.1457,33.2055,25567.0
2020-06-08 14:20:00,38.85,38.9,38.81,38.83,22680.0,33.2141,33.2568,33.1799,33.197,22680.0
2020-06-08 14:30:00,38.83,39.0,38.77,38.92,34301.0,33.197,33.3423,33.1457,33.2739,34301.0
2020-06-08 14:40:00,38.91,38.91,38.81,38.83,23800.0,33.2654,33.2654,33.1799,33.197,23800.0
2020-06-08 14:50:00,38.84,38.84,38.72,38.75,30083.0,33.2055,33.2055,33.1029,33.1286,30083.0
2020-06-08 15:00:00,38.75,38.89,38.72,38.81,71030.0,33.1286,33.2483,33.1029,33.1799,71030.0
2020-06-08 15:10:00,38.83,38.83,38.73,38.78,54920.0,33.197,33.197,33.1115,33.1542,54920.0
2020-06-08 15:20:00,38.78,39.05,38.78,38.99,50407.0,33.1542,33.3851,33.1542,33.3338,50407.0
2020-06-08 15:30:00,39.01,39.04,38.97,39.0,60905.0,33.3509,33.3765,33.3167,33.3423,60905.0
2020-06-08 15:40:00,39.0,39.0,38.93,38.99,67645.0,33.3423,33.3423,33.2825,33.3338,67645.0
2020-06-08 15:50:00,38.99,39.43,38.97,39.37,414040.0,33.3338,33.7099,33.3167,33.6586,414040.0
2020-06-09 09:30:00,39.25,39.25,38.33,38.94,125794.0,33.556,33.556,32.7695,33.291,125794.0
2020-06-09 09:40:00,38.91,39.1,38.81,39.1,35191.0,33.2654,33.4278,33.1799,33.4278,35191.0
2020-06-09 09:50:00,39.06,39.1,38.83,38.91,51706.0,33.3936,33.4278,33.197,33.2654,51706.0
2020-06-09 10:00:00,38.85,38.91,38.47,38.5,56225.0,33.2141,33.2654,32.8892,32.9148,56225.0
2020-06-09 10:10:00,38.51,38.81,38.35,38.81,41871.0,32.9234,33.1799,32.7866,33.1799,41871.0
2020-06-09 10:20:00,38.81,38.99,38.81,38.88,38185.0,33.1799,33.3338,33.1799,33.2397,38185.0
2020-06-09 10:30:00,38.87,39.07,38.75,39.03,29307.0,33.2312,33.4022,33.1286,33.368,29307.0
2020-06-09 10:40:00,39.01,39.22,38.88,39.22,35296.0,33.3509,33.5304,33.2397,33.5304,35296.0
2020-06-09 10:50:00,39.2,39.33,39.07,39.07,27613.0,33.5133,33.6244,33.4022,33.4022,27613.0
2020-06-09 11:00:00,39.08,39.16,38.99,39.13,33830.0,33.4107,33.4791,33.3338,33.4535,33830.0
2020-06-09 11:10:00,39.13,39.32,39.13,39.28,36442.0,33.4535,33.6159,33.4535,33.5817,36442.0
2020-06-09 11:20:00,39.28,39.45,39.25,39.45,27351.0,33.5817,33.727,33.556,33.727,27351.0
2020-06-09 11:30:00,39.45,39.61,39.42,39.59,30800.0,33.727,33.8638,33.7014,33.8467,30800.0
2020-06-09 11:40:00,39.6,39.77,39.6,39.69,29359.0,33.8553,34.0006,33.8553,33.9322,29359.0
2020-06-09 11:50:00,39.7,39.87,39.66,39.8,30631.0,33.9408,34.0861,33.9066,34.0263,30631.0
2020-06-09 12:00:00,39.8,39.81,39.63,39.76,44584.0,34.0263,34.0348,33.8809,33.9921,44584.0
2020-06-09 12:10:00,39.77,39.94,39.73,39.83,38835.0,34.0006,34.1459,33.9664,34.0519,38835.0
2020-06-09 12:20:00,39.82,39.89,39.73,39.85,34245.0,34.0434,34.1032,33.9664,34.069,34245.0
2020-06-09 12:30:00,39.85,40.13,39.84,40.08,34691.0,34.069,34.3084,34.0605,34.2656,34691.0
2020-06-09 12:40:00,40.07,40.16,40.04,40.12,28789.0,34.2571,34.334,34.2314,34.2998,28789.0
2020-06-09 12:50:00,40.13,40.2,40.07,40.18,65096.0,34.3084,34.3682,34.2571,34.3511,65096.0
2020-06-09 13:00:00,40.17,40.34,40.12,40.19,45101.0,34.3426,34.4879,34.2998,34.3597,45101.0
2020-06-09 13:10:00,40.19,40.26,40.15,40.21,29897.0,34.3597,34.4195,34.3255,34.3768,29897.0
2020-06-09 13:20:00,40.22,40.25,40.15,40.16,31041.0,34.3853,34.411,34.3255,34.334,31041.0
2020-06-09 13:30:00,40.17,40.18,40.04,40.11,40014.0,34.3426,34.3511,34.2314,34.2913,40014.0
2020-06-09 13:40:00,40.12,40.33,40.09,40.29,44017.0,34.2998,34.4794,34.2742,34.4452,44017.0
2020-06-09 13:50:00,40.3,40.42,40.29,40.33,30803.0,34.4537,34.5563,34.4452,34.4794,30803.0
2020-06-09 14:00:00,40.33,40.34,39.99,40.01,48690.0,34.4794,34.4879,34.1887,34.2058,48690.0
2020-06-09 14:10:00,40.02,40.09,39.99,40.05,28900.0,34.2143,34.2742,34.1887,34.24,28900.0
2020-06-09 14:20:00,40.03,40.05,39.86,39.97,30810.0,34.2229,34.24,34.0776,34.1716,30810.0
2020-06-09 14:30:00,39.95,40.01,39.85,39.93,25046.0,34.1545,34.2058,34.069,34.1374,25046.0
2020-06-09 14:40:00,39.93,40.12,39.92,40.08,28125.0,34.1374,34.2998,34.1288,34.2656,28125.0
2020-06-09 14:50:00,40.09,40.13,40.04,40.06,35271.0,34.2742,34.3084,34.2314,34.2485,35271.0
2020-06-09 15:00:00,40.06,40.06,39.92,39.92,32877.0,34.2485,34.2485,34.1288,34.1288,32877.0
2020-06-09 15:10:00,39.92,39.95,39.87,39.91,24636.0,34.1288,34.1545,34.0861,34.1203,24636.0
2020-06-09 15:20:00,39.91,39.99,39.74,39.76,59907.0,34.1203,34.1887,33.975,33.9921,59907.0
2020-06-09 15:30:00,39.75,39.76,39.56,39.66,49674.0,33.9835,33.9921,33.8211,33.9066,49674.0
2020-06-09 15:40:00,39.67,39.78,39.51,39.51,68799.0,33.9151,34.0092,33.7783,33.7783,68799.0
2020-06-09 15:50:00,39.52,39.53,39.23,39.24,254472.0,33.7869,33.7954,33.5389,33.5475,254472.0
2020-06-10 09:30:00,39.11,39.34,38.79,39.21,64169.0,33.4364,33.633,33.1628,33.5218,64169.0
2020-06-10 09:40:00,39.1,39.16,38.22,38.73,38251.0,33.4278,33.4791,32.6755,33.1115,38251.0
2020-06-10 09:50:00,38.74,38.83,38.29,38.5,90065.0,33.12,33.197,32.7353,32.9148,90065.0
2020-06-10 10:00:00,38.53,38.81,38.49,38.73,50228.0,32.9405,33.1799,32.9063,33.1115,50228.0
2020-06-10 10:10:00,38.75,38.78,38.24,38.29,65506.0,33.1286,33.1542,32.6926,32.7353,65506.0
2020-06-10 10:20:00,38.2,38.29,37.83,37.96,56459.0,32.6584,32.7353,32.342,32.4532,56459.0
2020-06-10 10:30:00,37.92,38.12,37.91,38.05,53393.0,32.419,32.59,32.4104,32.5301,53393.0
2020-06-10 10:40:00,38.06,38.13,37.74,37.83,38129.0,32.5387,32.5985,32.2651,32.342,38129.0
2020-06-10 10:50:00,37.85,38.0,37.76,37.91,15759.0,32.3591,32.4874,32.2822,32.4104,15759.0
2020-06-10 11:00:00,37.95,38.14,37.87,38.02,40459.0,32.4446,32.6071,32.3762,32.5045,40459.0
2020-06-10 11:10:00,38.02,38.05,37.84,37.98,20856.0,32.5045,32.5301,32.3506,32.4703,20856.0
2020-06-10 11:20:00,37.99,38.07,37.89,37.89,13628.0,32.4788,32.5472,32.3933,32.3933,13628.0
2020-06-10 11:30:00,37.9,38.06,37.85,38.06,27860.0,32.4019,32.5387,32.3591,32.5387,27860.0
2020-06-10 11:40:00,38.05,38.3,38.01,38.3,14785.0,32.5301,32.7439,32.4959,32.7439,14785.0
2020-06-10 11:50:00,38.32,38.64,38.32,38.59,10184.0,32.761,33.0345,32.761,32.9918,10184.0
2020-06-10 12:00:00,38.61,38.7,38.46,38.52,12538.0,33.0089,33.0858,32.8806,32.9319,12538.0
2020-06-10 12:10:00,38.48,38.51,38.24,38.36,15671.0,32.8977,32.9234,32.6926,32.7952,15671.0
2020-06-10 12:20:00,38.38,38.45,38.33,38.36,10144.0,32.8123,32.8721,32.7695,32.7952,10144.0
2020-06-10 12:30:00,38.37,38.37,38.19,38.3,9543.0,32.8037,32.8037,32.6498,32.7439,9543.0
2020-06-10 12:40:00,38.26,38.29,38.17,38.21,8164.0,32.7097,32.7353,32.6327,32.6669,8164.0
2020-06-10 12:50:00,38.2,38.28,38.18,38.22,9907.0,32.6584,32.7268,32.6413,32.6755,9907.0
2020-06-10 13:00:00,38.21,38.22,38.06,38.11,14911.0,32.6669,32.6755,32.5387,32.5814,14911.0
2020-06-10 13:10:00,38.12,38.34,38.11,38.25,17105.0,32.59,32.7781,32.5814,32.7011,17105.0
2020-06-10 13:20:00,38.23,38.29,38.21,38.25,18285.0,32.684,32.7353,32.6669,32.7011,18285.0
2020-06-10 13:30:00,38.25,38.34,38.15,38.18,16068.0,32.7011,32.7781,32.6156,32.6413,16068.0
2020-06-10 13:40:00,38.21,38.24,38.11,38.23,13140.0,32.6669,32.6926,32.5814,32.684,13140.0
2020-06-10 13:50:00,38.22,38.41,38.21,38.3,14600.0,32.6755,32.8379,32.6669,32.7439,14600.0
2020-06-10 14:00:00,38.34,38.88,38.04,38.65,40406.0,32.7781,33.2397,32.5216,33.0431,40406.0
2020-06-10 14:10:00,38.63,38.96,38.63,38.92,22262.0,33.026,33.3081,33.026,33.2739,22262.0
2020-06-10 14:20:00,38.91,38.93,38.76,38.84,21788.0,33.2654,33.2825,33.1371,33.2055,21788.0
2020-06-10 14:30:00,38.84,38.85,38.4,38.4,15977.0,33.2055,33.2141,32.8294,32.8294,15977.0
2020-06-10 14:40:00,38.34,38.48,38.16,38.31,31153.0,32.7781,32.8977,32.6242,32.7524,31153.0
2020-06-10 14:50:00,38.3,38.39,38.2,38.36,50321.0,32.7439,32.8208,32.6584,32.7952,50321.0
2020-06-10 15:00:00,38.35,38.5,38.13,38.47,47465.0,32.7866,32.9148,32.5985,32.8892,47465.0
2020-06-10 15:10:00,38.48,38.55,38.37,38.42,17257.0,32.8977,32.9576,32.8037,32.8464,17257.0
2020-06-10 15:20:00,38.38,38.47,38.21,38.47,29416.0,32.8123,32.8892,32.6669,32.8892,29416.0
2020-06-10 15:30:00,38.46,38.5,38.25,38.27,39687.0,32.8806,32.9148,32.7011,32.7182,39687.0
2020-06-10 15:40:00,38.26,38.27,37.91,38.02,50392.0,32.7097,32.7182,32.4104,32.5045,50392.0
2020-06-10 15:50:00,38.01,38.11,37.98,38.04,95977.0,32.4959,32.5814,32.4703,32.5216,95977.0
2020-06-11 09:30:00,35.74,35.9,34.66,35.77,156203.0,30.5552,30.692,29.6319,30.5809,156203.0
2020-06-11 09:40:00,35.73,36.11,35.41,35.97,112930.0,30.5467,30.8716,30.2731,30.7519,112930.0
2020-06-11 09:50:00,35.93,36.16,35.78,35.94,54797.0,30.7177,30.9143,30.5894,30.7262,54797.0
2020-06-11 10:00:00,35.96,36.1,35.69,36.03,81768.0,30.7433,30.863,30.5125,30.8032,81768.0
2020-06-11 10:10:00,36.03,36.43,35.99,36.32,51003.0,30.8032,31.1451,30.769,31.0511,51003.0
2020-06-11 10:20:00,36.34,36.42,36.05,36.16,55741.0,31.0682,31.1366,30.8203,30.9143,55741.0
2020-06-11 10:30:00,36.16,36.58,36.15,36.47,45501.0,30.9143,31.2734,30.9058,31.1793,45501.0
2020-06-11 10:40:00,36.45,36.56,36.27,36.41,35236.0,31.1622,31.2563,31.0083,31.128,35236.0
2020-06-11 10:50:00,36.44,36.67,36.38,36.38,50507.0,31.1537,31.3503,31.1024,31.1024,50507.0
2020-06-11 11:00:00,36.38,36.54,36.19,36.36,56255.0,31.1024,31.2392,30.94,31.0853,56255.0
2020-06-11 11:10:00,36.36,36.48,36.25,36.45,22800.0,31.0853,31.1879,30.9912,31.1622,22800.0
2020-06-11 11:20:00,36.46,36.65,36.42,36.5,32996.0,31.1708,31.3332,31.1366,31.205,32996.0
2020-06-11 11:30:00,36.51,36.58,36.25,36.25,59068.0,31.2135,31.2734,30.9912,30.9912,59068.0
2020-06-11 11:40:00,36.26,36.29,36.07,36.13,35790.0,30.9998,31.0254,30.8374,30.8887,35790.0
2020-06-11 11:50:00,36.12,36.2,36.07,36.17,72329.0,30.8801,30.9485,30.8374,30.9229,72329.0
2020-06-11 12:00:00,36.14,36.2,35.84,35.88,56712.0,30.8972,30.9485,30.6407,30.6749,56712.0
2020-06-11 12:10:00,35.88,35.92,35.62,35.64,33122.0,30.6749,30.7091,30.4526,30.4697,33122.0
2020-06-11 12:20:00,35.66,35.82,35.62,35.65,36063.0,30.4868,30.6236,30.4526,30.4783,36063.0
2020-06-11 12:30:00,35.64,35.97,35.64,35.87,25740.0,30.4697,30.7519,30.4697,30.6664,25740.0
2020-06-11 12:40:00,35.86,35.88,35.65,35.65,26431.0,30.6578,30.6749,30.4783,30.4783,26431.0
2020-06-11 12:50:00,35.65,35.81,35.61,35.76,30201.0,30.4783,30.6151,30.4441,30.5723,30201.0
2020-06-11 13:00:00,35.73,36.08,35.72,36.08,48875.0,30.5467,30.8459,30.5381,30.8459,48875.0
2020-06-11 13:10:00,36.09,36.28,36.02,36.19,19136.0,30.8545,31.0169,30.7946,30.94,19136.0
2020-06-11 13:20:00,36.23,36.36,36.17,36.23,18701.0,30.9742,31.0853,30.9229,30.9742,18701.0
2020-06-11 13:30:00,36.21,36.36,36.15,36.16,18552.0,30.9571,31.0853,30.9058,30.9143,18552.0
2020-06-11 13:40:00,36.2,36.29,36.13,36.29,10429.0,30.9485,31.0254,30.8887,31.0254,10429.0
2020-06-11 13:50:00,36.25,36.42,36.25,36.36,32555.0,30.9912,31.1366,30.9912,31.0853,32555.0
2020-06-11 14:00:00,36.34,36.34,36.14,36.21,14697.0,31.0682,31.0682,30.8972,30.9571,14697.0
2020-06-11 14:10:00,36.21,36.24,36.04,36.07,16678.0,30.9571,30.9827,30.8117,30.8374,16678.0
2020-06-11 14:20:00,36.07,36.28,36.01,36.26,21411.0,30.8374,31.0169,30.7861,30.9998,21411.0
2020-06-11 14:30:00,36.26,36.31,36.03,36.08,17234.0,30.9998,31.0425,30.8032,30.8459,17234.0
2020-06-11 14:40:00,36.13,36.14,35.91,35.98,19849.0,30.8887,30.8972,30.7006,30.7604,19849.0
2020-06-11 14:50:00,35.98,35.99,35.77,35.87,26246.0,30.7604,30.769,30.5809,30.6664,26246.0
2020-06-11 15:00:00,35.86,36.15,35.78,36.03,33236.0,30.6578,30.9058,30.5894,30.8032,33236.0
2020-06-11 15:10:00,36.02,36.15,35.84,35.89,24733.0,30.7946,30.9058,30.6407,30.6835,24733.0
2020-06-11 15:20:00,35.92,35.92,35.64,35.77,33176.0,30.7091,30.7091,30.4697,30.5809,33176.0
2020-06-11 15:30:00,35.76,35.94,35.69,35.9,55791.0,30.5723,30.7262,30.5125,30.692,55791.0
2020-06-11 15:40:00,35.95,36.21,35.91,36.21,84367.0,30.7348,30.9571,30.7006,30.9571,84367.0
2020-06-11 15:50:00,36.25,36.3,36.14,36.17,268248.0,30.9912,31.034,30.8972,30.9229,268248.0
2020-06-12 09:30:00,38.22,39.46,37.75,39.14,281909.0,32.6755,33.7356,32.2736,33.462,281909.0
2020-06-12 09:40:00,39.09,39.31,38.05,38.15,134184.0,33.4193,33.6073,32.5301,32.6156,134184.0
2020-06-12 09:50:00,38.16,38.4,37.93,38.11,122178.0,32.6242,32.8294,32.4275,32.5814,122178.0
2020-06-12 10:00:00,38.13,38.33,38.03,38.22,119955.0,32.5985,32.7695,32.513,32.6755,119955.0
2020-06-12 10:10:00,38.22,38.34,38.11,38.3,186693.0,32.6755,32.7781,32.5814,32.7439,186693.0
2020-06-12 10:20:00,38.3,38.56,38.11,38.15,151662.0,32.7439,32.9661,32.5814,32.6156,151662.0
2020-06-12 10:30:00,38.14,38.33,37.92,37.94,67753.0,32.6071,32.7695,32.419,32.4361,67753.0
2020-06-12 10:40:00,37.95,38.53,37.93,38.46,129507.0,32.4446,32.9405,32.4275,32.8806,129507.0
2020-06-12 10:50:00,38.46,38.46,38.09,38.12,151965.0,32.8806,32.8806,32.5643,32.59,151965.0
2020-06-12 11:00:00,38.12,38.39,37.71,38.29,124689.0,32.59,32.8208,32.2394,32.7353,124689.0
2020-06-12 11:10:00,38.29,38.42,37.97,38.04,67040.0,32.7353,32.8464,32.4617,32.5216,67040.0
2020-06-12 11:20:00,38.01,38.54,38.01,38.51,64101.0,32.4959,32.949,32.4959,32.9234,64101.0
2020-06-12 11:30:00,38.49,38.95,38.47,38.9,41670.0,32.9063,33.2996,32.8892,33.2568,41670.0
2020-06-12 11:40:00,38.9,39.12,38.8,39.04,39993.0,33.2568,33.4449,33.1713,33.3765,39993.0
2020-06-12 11:50:00,39.03,39.25,38.79,39.24,53452.0,33.368,33.556,33.1628,33.5475,53452.0
2020-06-12 12:00:00,39.21,39.21,38.99,39.04,39805.0,33.5218,33.5218,33.3338,33.3765,39805.0
2020-06-12 12:10:00,39.06,39.06,38.82,39.02,21189.0,33.3936,33.3936,33.1884,33.3594,21189.0
2020-06-12 12:20:00,38.99,39.04,38.69,38.73,21725.0,33.3338,33.3765,33.0773,33.1115,21725.0
2020-06-12 12:30:00,38.73,38.75,38.61,38.66,27632.0,33.1115,33.1286,33.0089,33.0516,27632.0
2020-06-12 12:40:00,38.67,38.84,38.59,38.66,29955.0,33.0602,33.2055,32.9918,33.0516,29955.0
2020-06-12 12:50:00,38.68,38.87,38.68,38.77,17003.0,33.0687,33.2312,33.0687,33.1457,17003.0
2020-06-12 13:00:00,38.77,38.77,38.5,38.63,17766.0,33.1457,33.1457,32.9148,33.026,17766.0
2020-06-12 13:10:00,38.59,38.67,38.5,38.66,71206.0,32.9918,33.0602,32.9148,33.0516,71206.0
2020-06-12 13:20:00,38.66,38.79,38.54,38.7,14439.0,33.0516,33.1628,32.949,33.0858,14439.0
2020-06-12 13:30:00,38.75,38.75,38.59,38.67,41654.0,33.1286,33.1286,32.9918,33.0602,41654.0
2020-06-12 13:40:00,38.65,38.7,38.25,38.25,101159.0,33.0431,33.0858,32.7011,32.7011,101159.0
2020-06-12 13:50:00,38.25,38.36,38.11,38.11,57365.0,32.7011,32.7952,32.5814,32.5814,57365.0
2020-06-12 14:00:00,38.14,38.51,38.11,38.36,56484.0,32.6071,32.9234,32.5814,32.7952,56484.0
2020-06-12 14:10:00,38.4,38.78,38.4,38.64,47262.0,32.8294,33.1542,32.8294,33.0345,47262.0
2020-06-12 14:20:00,38.65,38.79,38.63,38.78,36556.0,33.0431,33.1628,33.026,33.1542,36556.0
2020-06-12 14:30:00,38.82,38.99,38.71,38.74,24085.0,33.1884,33.3338,33.0944,33.12,24085.0
2020-06-12 14:40:00,38.78,38.91,38.64,38.85,46048.0,33.1542,33.2654,33.0345,33.2141,46048.0
2020-06-12 14:50:00,38.88,38.92,38.66,38.79,48474.0,33.2397,33.2739,33.0516,33.1628,48474.0
2020-06-12 15:00:00,38.82,39.16,38.8,39.03,112241.0,33.1884,33.4791,33.1713,33.368,112241.0
2020-06-12 15:10:00,39.05,39.19,38.91,39.05,43106.0,33.3851,33.5047,33.2654,33.3851,43106.0
2020-06-12 15:20:00,39.05,39.06,38.76,38.9,57510.0,33.3851,33.3936,33.1371,33.2568,57510.0
2020-06-12 15:30:00,38.91,39.16,38.87,39.11,75777.0,33.2654,33.4791,33.2312,33.4364,75777.0
2020-06-12 15:40:00,39.11,39.43,39.01,39.38,111650.0,33.4364,33.7099,33.3509,33.6672,111650.0
2020-06-12 15:50:00,39.39,39.47,39.28,39.42,225618.0,33.6757,33.7441,33.5817,33.7014,225618.0
2020-06-15 09:30:00,38.02,38.84,37.7,38.63,176714.0,32.5045,33.2055,32.2309,33.026,176714.0
2020-06-15 09:40:00,38.61,38.92,38.55,38.69,48149.0,33.0089,33.2739,32.9576,33.0773,48149.0
2020-06-15 09:50:00,38.72,38.98,38.61,38.71,72455.0,33.1029,33.3252,33.0089,33.0944,72455.0
2020-06-15 10:00:00,38.75,38.9,38.5,38.78,29968.0,33.1286,33.2568,32.9148,33.1542,29968.0
2020-06-15 10:10:00,38.7,39.04,38.7,38.84,77419.0,33.0858,33.3765,33.0858,33.2055,77419.0
2020-06-15 10:20:00,38.8,38.84,38.38,38.38,41632.0,33.1713,33.2055,32.8123,32.8123,41632.0
2020-06-15 10:30:00,38.33,38.63,38.2,38.43,34120.0,32.7695,33.026,32.6584,32.855,34120.0
2020-06-15 10:40:00,38.4,38.81,38.31,38.74,54721.0,32.8294,33.1799,32.7524,33.12,54721.0
2020-06-15 10:50:00,38.75,38.93,38.68,38.78,41017.0,33.1286,33.2825,33.0687,33.1542,41017.0
2020-06-15 11:00:00,38.79,39.18,38.75,39.12,56604.0,33.1628,33.4962,33.1286,33.4449,56604.0
2020-06-15 11:10:00,39.14,39.33,38.87,38.91,30191.0,33.462,33.6244,33.2312,33.2654,30191.0
2020-06-15 11:20:00,38.91,38.99,38.67,38.76,23863.0,33.2654,33.3338,33.0602,33.1371,23863.0
2020-06-15 11:30:00,38.75,38.86,38.67,38.73,13561.0,33.1286,33.2226,33.0602,33.1115,13561.0
2020-06-15 11:40:00,38.77,38.78,38.53,38.58,35559.0,33.1457,33.1542,32.9405,32.9832,35559.0
2020-06-15 11:50:00,38.58,38.84,38.58,38.74,25005.0,32.9832,33.2055,32.9832,33.12,25005.0
2020-06-15 12:00:00,38.71,39.07,38.67,39.05,17896.0,33.0944,33.4022,33.0602,33.3851,17896.0
2020-06-15 12:10:00,39.04,39.2,39.02,39.11,23646.0,33.3765,33.5133,33.3594,33.4364,23646.0
2020-06-15 12:20:00,39.1,39.17,38.99,38.99,25963.0,33.4278,33.4876,33.3338,33.3338,25963.0
2020-06-15 12:30:00,39.01,39.09,38.89,39.07,30906.0,33.3509,33.4193,33.2483,33.4022,30906.0
2020-06-15 12:40:00,39.08,39.25,39.07,39.23,43167.0,33.4107,33.556,33.4022,33.5389,43167.0
2020-06-15 12:50:00,39.22,39.31,39.11,39.3,21534.0,33.5304,33.6073,33.4364,33.5988,21534.0
2020-06-15 13:00:00,39.3,39.44,39.22,39.44,19410.0,33.5988,33.7185,33.5304,33.7185,19410.0
2020-06-15 13:10:00,39.43,39.53,39.3,39.31,25810.0,33.7099,33.7954,33.5988,33.6073,25810.0
2020-06-15 13:20:00,39.3,39.36,39.08,39.11,17589.0,33.5988,33.6501,33.4107,33.4364,17589.0
2020-06-15 13:30:00,39.11,39.15,38.95,39.08,21587.0,33.4364,33.4705,33.2996,33.4107,21587.0
2020-06-15 13:40:00,39.07,39.12,38.66,38.66,21724.0,33.4022,33.4449,33.0516,33.0516,21724.0
2020-06-15 13:50:00,38.64,38.79,38.61,38.66,27256.0,33.0345,33.1628,33.0089,33.0516,27256.0
2020-06-15 14:00:00,38.66,39.43,38.66,39.36,42174.0,33.0516,33.7099,33.0516,33.6501,42174.0
2020-06-15 14:10:00,39.36,39.68,39.2,39.55,36647.0,33.6501,33.9237,33.5133,33.8125,36647.0
2020-06-15 14:20:00,39.53,39.54,39.23,39.28,29612.0,33.7954,33.804,33.5389,33.5817,29612.0
2020-06-15 14:30:00,39.3,39.39,38.99,39.04,34988.0,33.5988,33.6757,33.3338,33.3765,34988.0
2020-06-15 14:40:00,39.04,39.14,38.93,39.07,41929.0,33.3765,33.462,33.2825,33.4022,41929.0
2020-06-15 14:50:00,39.08,39.09,38.71,38.9,55622.0,33.4107,33.4193,33.0944,33.2568,55622.0
2020-06-15 15:00:00,38.91,39.05,38.82,38.94,54935.0,33.2654,33.3851,33.1884,33.291,54935.0
2020-06-15 15:10:00,38.94,39.11,38.94,38.98,73499.0,33.291,33.4364,33.291,33.3252,73499.0
2020-06-15 15:20:00,38.98,39.24,38.95,39.01,77404.0,33.3252,33.5475,33.2996,33.3509,77404.0
2020-06-15 15:30:00,39.02,39.06,38.75,38.89,78526.0,33.3594,33.3936,33.1286,33.2483,78526.0
2020-06-15 15:40:00,38.87,39.07,38.84,38.93,124346.0,33.2312,33.4022,33.2055,33.2825,124346.0
2020-06-15 15:50:00,38.93,39.14,38.88,39.09,239930.0,33.2825,33.462,33.2397,33.4193,239930.0
2020-06-16 09:30:00,40.91,41.4,40.59,40.73,158411.0,34.9752,35.3941,34.7016,34.8213,158411.0
2020-06-16 09:40:00,40.74,40.81,40.15,40.16,72137.0,34.8299,34.8897,34.3255,34.334,72137.0
2020-06-16 09:50:00,40.19,40.79,40.07,40.73,90320.0,34.3597,34.8726,34.2571,34.8213,90320.0
2020-06-16 10:00:00,40.78,41.17,40.55,41.15,82519.0,34.8641,35.1975,34.6675,35.1804,82519.0
2020-06-16 10:10:00,41.12,41.31,40.98,41.01,54297.0,35.1548,35.3172,35.0351,35.0607,54297.0
2020-06-16 10:20:00,41.0,41.1,40.86,41.07,56567.0,35.0522,35.1377,34.9325,35.112,56567.0
2020-06-16 10:30:00,41.06,41.15,40.71,40.77,38564.0,35.1035,35.1804,34.8042,34.8555,38564.0
2020-06-16 10:40:00,40.77,41.05,40.59,41.01,64071.0,34.8555,35.0949,34.7016,35.0607,64071.0
2020-06-16 10:50:00,41.01,41.04,40.29,40.34,90538.0,35.0607,35.0864,34.4452,34.4879,90538.0
2020-06-16 11:00:00,40.35,40.5,39.96,40.32,84909.0,34.4965,34.6247,34.163,34.4708,84909.0
2020-06-16 11:10:00,40.35,40.67,40.15,40.49,32385.0,34.4965,34.77,34.3255,34.6162,32385.0
2020-06-16 11:20:00,40.49,40.58,40.42,40.48,33540.0,34.6162,34.6931,34.5563,34.6076,33540.0
2020-06-16 11:30:00,40.49,40.6,40.24,40.34,33712.0,34.6162,34.7102,34.4024,34.4879,33712.0
2020-06-16 11:40:00,40.3,40.5,40.24,40.47,31910.0,34.4537,34.6247,34.4024,34.5991,31910.0
2020-06-16 11:50:00,40.47,40.49,40.01,40.09,31737.0,34.5991,34.6162,34.2058,34.2742,31737.0
2020-06-16 12:00:00,40.1,40.17,39.93,40.12,62809.0,34.2827,34.3426,34.1374,34.2998,62809.0
2020-06-16 12:10:00,40.12,40.48,40.08,40.48,85513.0,34.2998,34.6076,34.2656,34.6076,85513.0
2020-06-16 12:20:00,40.5,40.68,40.45,40.65,35239.0,34.6247,34.7786,34.582,34.7529,35239.0
2020-06-16 12:30:00,40.63,40.8,40.56,40.58,56564.0,34.7358,34.8812,34.676,34.6931,56564.0
2020-06-16 12:40:00,40.57,40.59,40.43,40.46,23206.0,34.6846,34.7016,34.5649,34.5905,23206.0
2020-06-16 12:50:00,40.48,40.49,40.33,40.36,45391.0,34.6076,34.6162,34.4794,34.505,45391.0
2020-06-16 13:00:00,40.38,40.54,40.31,40.49,46143.0,34.5221,34.6589,34.4623,34.6162,46143.0
2020-06-16 13:10:00,40.51,40.55,40.41,40.47,32101.0,34.6333,34.6675,34.5478,34.5991,32101.0
2020-06-16 13:20:00,40.49,40.54,40.48,40.48,39778.0,34.6162,34.6589,34.6076,34.6076,39778.0
2020-06-16 13:30:00,40.46,40.52,40.39,40.42,51734.0,34.5905,34.6418,34.5307,34.5563,51734.0
2020-06-16 13:40:00,40.42,40.64,40.41,40.47,35809.0,34.5563,34.7444,34.5478,34.5991,35809.0
2020-06-16 13:50:00,40.46,40.51,40.29,40.44,73940.0,34.5905,34.6333,34.4452,34.5734,73940.0
2020-06-16 14:00:00,40.43,40.62,40.42,40.56,24201.0,34.5649,34.7273,34.5563,34.676,24201.0
2020-06-16 14:10:00,40.56,40.61,40.46,40.52,65789.0,34.676,34.7187,34.5905,34.6418,65789.0
2020-06-16 14:20:00,40.56,40.61,40.33,40.56,34707.0,34.676,34.7187,34.4794,34.676,34707.0
2020-06-16 14:30:00,40.55,40.69,40.55,40.64,25473.0,34.6675,34.7871,34.6675,34.7444,25473.0
2020-06-16 14:40:00,40.65,40.66,40.47,40.53,28475.0,34.7529,34.7615,34.5991,34.6504,28475.0
2020-06-16 14:50:00,40.52,40.68,40.47,40.66,50392.0,34.6418,34.7786,34.5991,34.7615,50392.0
2020-06-16 15:00:00,40.67,40.68,40.45,40.5,37106.0,34.77,34.7786,34.582,34.6247,37106.0
2020-06-16 15:10:00,40.5,40.54,40.39,40.46,83956.0,34.6247,34.6589,34.5307,34.5905,83956.0
2020-06-16 15:20:00,40.45,40.62,40.45,40.56,53230.0,34.582,34.7273,34.582,34.676,53230.0
2020-06-16 15:30:00,40.54,40.72,40.43,40.47,81391.0,34.6589,34.8128,34.5649,34.5991,81391.0
2020-06-16 15:40:00,40.47,40.59,40.42,40.54,103782.0,34.5991,34.7016,34.5563,34.6589,103782.0
2020-06-16 15:50:00,40.54,40.68,40.49,40.58,275279.0,34.6589,34.7786,34.6162,34.6931,275279.0
2020-06-17 09:30:00,40.67,41.21,40.3,40.98,92230.0,34.77,35.2317,34.4537,35.0351,92230.0
2020-06-17 09:40:00,40.93,41.26,40.77,40.83,33284.0,34.9923,35.2745,34.8555,34.9068,33284.0
2020-06-17 09:50:00,40.78,41.0,40.38,40.56,41696.0,34.8641,35.0522,34.5221,34.676,41696.0
2020-06-17 10:00:00,40.56,40.78,40.49,40.73,47593.0,34.676,34.8641,34.6162,34.8213,47593.0
2020-06-17 10:10:00,40.7,40.96,40.61,40.81,33800.0,34.7957,35.018,34.7187,34.8897,33800.0
2020-06-17 10:20:00,40.8,41.04,40.68,40.88,25730.0,34.8812,35.0864,34.7786,34.9496,25730.0
2020-06-17 10:30:00,40.93,41.23,40.72,41.14,27251.0,34.9923,35.2488,34.8128,35.1719,27251.0
2020-06-17 10:40:00,41.13,41.33,41.09,41.25,24889.0,35.1633,35.3343,35.1291,35.2659,24889.0
2020-06-17 10:50:00,41.28,41.54,41.23,41.41,72748.0,35.2916,35.5138,35.2488,35.4027,72748.0
2020-06-17 11:00:00,41.45,41.53,41.18,41.47,35317.0,35.4369,35.5053,35.2061,35.454,35317.0
2020-06-17 11:10:00,41.44,41.66,41.4,41.55,89461.0,35.4283,35.6164,35.3941,35.5224,89461.0
2020-06-17 11:20:00,41.53,41.57,41.39,41.42,64651.0,35.5053,35.5395,35.3856,35.4112,64651.0
2020-06-17 11:30:00,41.43,41.71,41.42,41.62,93761.0,35.4198,35.6592,35.4112,35.5822,93761.0
2020-06-17 11:40:00,41.64,41.81,41.64,41.67,45905.0,35.5993,35.7447,35.5993,35.625,45905.0
2020-06-17 11:50:00,41.64,41.68,41.51,41.62,19730.0,35.5993,35.6335,35.4882,35.5822,19730.0
2020-06-17 12:00:00,41.6,41.65,41.49,41.51,28142.0,35.5651,35.6079,35.4711,35.4882,28142.0
2020-06-17 12:10:00,41.47,41.61,41.45,41.55,19533.0,35.454,35.5737,35.4369,35.5224,19533.0
2020-06-17 12:20:00,41.54,41.55,41.4,41.41,17150.0,35.5138,35.5224,35.3941,35.4027,17150.0
2020-06-17 12:30:00,41.41,41.59,41.4,41.53,16762.0,35.4027,35.5566,35.3941,35.5053,16762.0
2020-06-17 12:40:00,41.55,41.58,41.45,41.48,15593.0,35.5224,35.548,35.4369,35.4625,15593.0
2020-06-17 12:50:00,41.45,41.51,41.41,41.45,17277.0,35.4369,35.4882,35.4027,35.4369,17277.0
2020-06-17 13:00:00,41.47,41.6,41.44,41.55,21833.0,35.454,35.5651,35.4283,35.5224,21833.0
2020-06-17 13:10:00,41.52,41.55,41.38,41.41,16875.0,35.4967,35.5224,35.377,35.4027,16875.0
2020-06-17 13:20:00,41.4,41.55,41.39,41.51,23295.0,35.3941,35.5224,35.3856,35.4882,23295.0
2020-06-17 13:30:00,41.5,41.52,41.36,41.38,14836.0,35.4796,35.4967,35.3599,35.377,14836.0
2020-06-17 13:40:00,41.38,41.38,41.21,41.26,17658.0,35.377,35.377,35.2317,35.2745,17658.0
2020-06-17 13:50:00,41.2,41.35,41.15,41.15,31082.0,35.2232,35.3514,35.1804,35.1804,31082.0
2020-06-17 14:00:00,41.15,41.24,41.12,41.22,19703.0,35.1804,35.2574,35.1548,35.2403,19703.0
2020-06-17 14:10:00,41.22,41.27,41.13,41.15,15665.0,35.2403,35.283,35.1633,35.1804,15665.0
2020-06-17 14:20:00,41.16,41.37,41.15,41.33,29671.0,35.189,35.3685,35.1804,35.3343,29671.0
2020-06-17 14:30:00,41.33,41.35,41.18,41.26,21772.0,35.3343,35.3514,35.2061,35.2745,21772.0
2020-06-17 14:40:00,41.26,41.39,41.26,41.38,19936.0,35.2745,35.3856,35.2745,35.377,19936.0
2020-06-17 14:50:00,41.39,41.53,41.22,41.23,24352.0,35.3856,35.5053,35.2403,35.2488,24352.0
2020-06-17 15:00:00,41.21,41.26,41.14,41.23,17549.0,35.2317,35.2745,35.1719,35.2488,17549.0
2020-06-17 15:10:00,41.23,41.23,41.07,41.1,29447.0,35.2488,35.2488,35.112,35.1377,29447.0
2020-06-17 15:20:00,41.1,41.2,40.91,40.93,33981.0,35.1377,35.2232,34.9752,34.9923,33981.0
2020-06-17 15:30:00,40.96,41.08,40.88,40.99,46123.0,35.018,35.1206,34.9496,35.0436,46123.0
2020-06-17 15:40:00,40.99,41.0,40.77,40.89,55686.0,35.0436,35.0522,34.8555,34.9581,55686.0
2020-06-17 15:50:00,40.89,41.06,40.86,41.01,146274.0,34.9581,35.1035,34.9325,35.0607,146274.0
2020-06-18 09:30:00,40.53,41.14,39.86,41.14,91925.0,34.6504,35.1719,34.0776,35.1719,91925.0
2020-06-18 09:40:00,41.0,41.17,40.69,41.17,22763.0,35.0522,35.1975,34.7871,35.1975,22763.0
2020-06-18 09:50:00,41.12,41.13,40.58,40.64,46839.0,35.1548,35.1633,34.6931,34.7444,46839.0
2020-06-18 10:00:00,40.65,41.03,40.58,41.03,48304.0,34.7529,35.0778,34.6931,35.0778,48304.0
2020-06-18 10:10:00,41.01,41.23,40.89,41.23,45092.0,35.0607,35.2488,34.9581,35.2488,45092.0
2020-06-18 10:20:00,41.27,41.27,40.93,41.0,20696.0,35.283,35.283,34.9923,35.0522,20696.0
2020-06-18 10:30:00,41.01,41.26,40.96,41.14,15464.0,35.0607,35.2745,35.018,35.1719,15464.0
2020-06-18 10:40:00,41.13,41.26,40.98,41.15,12235.0,35.1633,35.2745,35.0351,35.1804,12235.0
2020-06-18 10:50:00,41.1,41.12,40.86,40.94,78909.0,35.1377,35.1548,34.9325,35.0009,78909.0
2020-06-18 11:00:00,40.94,41.06,40.84,40.87,29503.0,35.0009,35.1035,34.9154,34.941,29503.0
2020-06-18 11:10:00,40.87,40.95,40.69,40.69,13968.0,34.941,35.0094,34.7871,34.7871,13968.0
2020-06-18 11:20:00,40.69,40.72,40.59,40.66,14624.0,34.7871,34.8128,34.7016,34.7615,14624.0
2020-06-18 11:30:00,40.7,40.85,40.67,40.67,22271.0,34.7957,34.9239,34.77,34.77,22271.0
2020-06-18 11:40:00,40.67,40.72,40.55,40.69,13334.0,34.77,34.8128,34.6675,34.7871,13334.0
2020-06-18 11:50:00,40.65,40.65,40.5,40.62,11142.0,34.7529,34.7529,34.6247,34.7273,11142.0
2020-06-18 12:00:00,40.65,40.73,40.56,40.72,12094.0,34.7529,34.8213,34.676,34.8128,12094.0
2020-06-18 12:10:00,40.71,40.79,40.7,40.79,9509.0,34.8042,34.8726,34.7957,34.8726,9509.0
2020-06-18 12:20:00,40.75,40.97,40.75,40.86,13727.0,34.8384,35.0265,34.8384,34.9325,13727.0
2020-06-18 12:30:00,40.88,40.9,40.77,40.84,12575.0,34.9496,34.9667,34.8555,34.9154,12575.0
2020-06-18 12:40:00,40.85,40.89,40.74,40.87,8799.0,34.9239,34.9581,34.8299,34.941,8799.0
2020-06-18 12:50:00,40.82,40.96,40.8,40.95,60102.0,34.8983,35.018,34.8812,35.0094,60102.0
2020-06-18 13:00:00,40.96,41.05,40.93,40.96,12620.0,35.018,35.0949,34.9923,35.018,12620.0
2020-06-18 13:10:00,40.96,41.1,40.94,41.08,14049.0,35.018,35.1377,35.0009,35.1206,14049.0
2020-06-18 13:20:00,41.08,41.1,40.97,41.01,5217.0,35.1206,35.1377,35.0265,35.0607,5217.0
2020-06-18 13:30:00,41.03,41.06,40.96,41.05,35172.0,35.0778,35.1035,35.018,35.0949,35172.0
2020-06-18 13:40:00,41.05,41.11,40.7,40.76,70722.0,35.0949,35.1462,34.7957,34.847,70722.0
2020-06-18 13:50:00,40.79,40.85,40.71,40.84,14943.0,34.8726,34.9239,34.8042,34.9154,14943.0
2020-06-18 14:00:00,40.82,40.83,40.73,40.76,16020.0,34.8983,34.9068,34.8213,34.847,16020.0
2020-06-18 14:10:00,40.76,40.84,40.69,40.84,10391.0,34.847,34.9154,34.7871,34.9154,10391.0
2020-06-18 14:20:00,40.83,40.89,40.77,40.81,9744.0,34.9068,34.9581,34.8555,34.8897,9744.0
2020-06-18 14:30:00,40.83,40.84,40.67,40.69,12264.0,34.9068,34.9154,34.77,34.7871,12264.0
2020-06-18 14:40:00,40.67,40.69,40.62,40.66,15241.0,34.77,34.7871,34.7273,34.7615,15241.0
2020-06-18 14:50:00,40.66,40.76,40.66,40.7,20160.0,34.7615,34.847,34.7615,34.7957,20160.0
2020-06-18 15:00:00,40.72,40.83,40.65,40.83,18785.0,34.8128,34.9068,34.7529,34.9068,18785.0
2020-06-18 15:10:00,40.81,40.9,40.77,40.89,18415.0,34.8897,34.9667,34.8555,34.9581,18415.0
2020-06-18 15:20:00,40.89,40.98,40.85,40.96,34407.0,34.9581,35.0351,34.9239,35.018,34407.0
2020-06-18 15:30:00,40.95,41.09,40.95,41.08,25558.0,35.0094,35.1291,35.0094,35.1206,25558.0
2020-06-18 15:40:00,41.08,41.19,40.88,41.13,88453.0,35.1206,35.2146,34.9496,35.1633,88453.0
2020-06-18 15:50:00,41.15,41.22,40.98,41.02,174684.0,35.1804,35.2403,35.0351,35.0693,174684.0
2020-06-19 09:30:00,41.63,41.69,40.99,41.22,128809.0,35.8731,35.9248,35.3216,35.5198,128809.0
2020-06-19 09:40:00,41.27,41.37,40.71,40.97,24992.0,35.5628,35.649,35.0803,35.3043,24992.0
2020-06-19 09:50:00,40.98,41.1,40.78,40.83,33334.0,35.313,35.4164,35.1406,35.1837,33334.0
2020-06-19 10:00:00,40.82,40.91,40.74,40.87,70229.0,35.1751,35.2526,35.1061,35.2182,70229.0
2020-06-19 10:10:00,40.87,40.87,40.62,40.64,34694.0,35.2182,35.2182,35.0027,35.02,34694.0
2020-06-19 10:20:00,40.59,40.7,40.52,40.63,29226.0,34.9769,35.0717,34.9166,35.0114,29226.0
2020-06-19 10:30:00,40.61,40.61,40.3,40.44,31907.0,34.9941,34.9941,34.727,34.8476,31907.0
2020-06-19 10:40:00,40.45,40.66,40.37,40.64,63134.0,34.8562,35.0372,34.7873,35.02,63134.0
2020-06-19 10:50:00,40.65,40.65,40.28,40.4,60277.0,35.0286,35.0286,34.7098,34.8132,60277.0
2020-06-19 11:00:00,40.42,40.68,40.39,40.59,29354.0,34.8304,35.0544,34.8045,34.9769,29354.0
2020-06-19 11:10:00,40.6,40.72,40.38,40.43,34635.0,34.9855,35.0889,34.7959,34.839,34635.0
2020-06-19 11:20:00,40.43,40.84,40.35,40.83,43248.0,34.839,35.1923,34.7701,35.1837,43248.0
2020-06-19 11:30:00,40.81,40.82,40.65,40.74,15015.0,35.1665,35.1751,35.0286,35.1061,15015.0
2020-06-19 11:40:00,40.78,40.8,40.63,40.63,22183.0,35.1406,35.1578,35.0114,35.0114,22183.0
2020-06-19 11:50:00,40.66,40.76,40.66,40.7,16507.0,35.0372,35.1234,35.0372,35.0717,16507.0
2020-06-19 12:00:00,40.71,40.71,40.54,40.63,25189.0,35.0803,35.0803,34.9338,35.0114,25189.0
2020-06-19 12:10:00,40.61,40.73,40.1,40.12,77749.0,34.9941,35.0975,34.5546,34.5719,77749.0
2020-06-19 12:20:00,40.11,40.38,40.05,40.21,102949.0,34.5633,34.7959,34.5116,34.6494,102949.0
2020-06-19 12:30:00,40.21,40.37,40.19,40.3,21349.0,34.6494,34.7873,34.6322,34.727,21349.0
2020-06-19 12:40:00,40.32,40.36,40.16,40.28,79810.0,34.7442,34.7787,34.6063,34.7098,79810.0
2020-06-19 12:50:00,40.29,40.36,40.17,40.25,28599.0,34.7184,34.7787,34.615,34.6839,28599.0
2020-06-19 13:00:00,40.26,40.32,40.19,40.31,29346.0,34.6925,34.7442,34.6322,34.7356,29346.0
2020-06-19 13:10:00,40.3,40.38,40.02,40.09,52242.0,34.727,34.7959,34.4857,34.546,52242.0
2020-06-19 13:20:00,40.07,40.17,40.01,40.15,35509.0,34.5288,34.615,34.4771,34.5977,35509.0
2020-06-19 13:30:00,40.13,40.24,39.97,40.22,34647.0,34.5805,34.6753,34.4426,34.6581,34647.0
2020-06-19 13:40:00,40.22,40.36,40.07,40.13,45697.0,34.6581,34.7787,34.5288,34.5805,45697.0
2020-06-19 13:50:00,40.13,40.16,39.63,39.66,37912.0,34.5805,34.6063,34.1496,34.1755,37912.0
2020-06-19 14:00:00,39.66,39.75,39.3,39.38,39030.0,34.1755,34.253,33.8653,33.9342,39030.0
2020-06-19 14:10:00,39.38,39.38,39.24,39.3,59543.0,33.9342,33.9342,33.8136,33.8653,59543.0
2020-06-19 14:20:00,39.29,39.51,39.29,39.48,34334.0,33.8567,34.0462,33.8567,34.0204,34334.0
2020-06-19 14:30:00,39.46,39.84,39.42,39.82,38452.0,34.0032,34.3306,33.9687,34.3134,38452.0
2020-06-19 14:40:00,39.83,39.94,39.74,39.87,26758.0,34.322,34.4168,34.2444,34.3565,26758.0
2020-06-19 14:50:00,39.89,39.9,39.73,39.8,31044.0,34.3737,34.3823,34.2358,34.2961,31044.0
2020-06-19 15:00:00,39.8,39.8,39.63,39.63,28399.0,34.2961,34.2961,34.1496,34.1496,28399.0
2020-06-19 15:10:00,39.63,39.92,39.56,39.8,51863.0,34.1496,34.3995,34.0893,34.2961,51863.0
2020-06-19 15:20:00,39.81,39.82,39.66,39.66,44505.0,34.3047,34.3134,34.1755,34.1755,44505.0
2020-06-19 15:30:00,39.66,39.74,39.58,39.59,41900.0,34.1755,34.2444,34.1066,34.1152,41900.0
2020-06-19 15:40:00,39.6,39.72,39.47,39.51,80925.0,34.1238,34.2272,34.0118,34.0462,80925.0
2020-06-19 15:50:00,39.51,39.7,39.38,39.4,176488.0,34.0462,34.21,33.9342,33.9514,176488.0
2020-06-22 09:30:00,39.16,39.73,39.0,39.43,48684.0,33.7446,34.2358,33.6068,33.9773,48684.0
2020-06-22 09:40:00,39.43,40.13,39.16,40.02,78295.0,33.9773,34.5805,33.7446,34.4857,78295.0
2020-06-22 09:50:00,40.07,40.34,40.01,40.11,39724.0,34.5288,34.7615,34.4771,34.5633,39724.0
2020-06-22 10:00:00,40.11,40.49,40.01,40.26,74280.0,34.5633,34.8907,34.4771,34.6925,74280.0
2020-06-22 10:10:00,40.23,40.45,40.17,40.17,44080.0,34.6667,34.8562,34.615,34.615,44080.0
2020-06-22 10:20:00,40.17,40.42,40.15,40.39,33717.0,34.615,34.8304,34.5977,34.8045,33717.0
2020-06-22 10:30:00,40.35,40.56,40.2,40.51,29137.0,34.7701,34.951,34.6408,34.9079,29137.0
2020-06-22 10:40:00,40.51,40.58,40.38,40.38,29923.0,34.9079,34.9683,34.7959,34.7959,29923.0
2020-06-22 10:50:00,40.38,40.46,40.13,40.13,37053.0,34.7959,34.8649,34.5805,34.5805,37053.0
2020-06-22 11:00:00,40.14,40.27,39.99,40.16,68294.0,34.5891,34.7011,34.4599,34.6063,68294.0
2020-06-22 11:10:00,40.17,40.47,40.13,40.4,62046.0,34.615,34.8735,34.5805,34.8132,62046.0
2020-06-22 11:20:00,40.38,40.51,40.33,40.41,43144.0,34.7959,34.9079,34.7528,34.8218,43144.0
2020-06-22 11:30:00,40.45,40.55,40.22,40.55,39031.0,34.8562,34.9424,34.6581,34.9424,39031.0
2020-06-22 11:40:00,40.56,40.57,40.24,40.54,44752.0,34.951,34.9597,34.6753,34.9338,44752.0
2020-06-22 11:50:00,40.56,40.79,40.55,40.75,31689.0,34.951,35.1492,34.9424,35.1148,31689.0
2020-06-22 12:00:00,40.75,40.97,40.74,40.91,31136.0,35.1148,35.3043,35.1061,35.2526,31136.0
2020-06-22 12:10:00,40.94,41.1,40.89,40.96,42873.0,35.2785,35.4164,35.2354,35.2957,42873.0
2020-06-22 12:20:00,40.96,41.2,40.95,41.07,36159.0,35.2957,35.5025,35.2871,35.3905,36159.0
2020-06-22 12:30:00,41.07,41.44,41.05,41.42,46514.0,35.3905,35.7093,35.3733,35.6921,46514.0
2020-06-22 12:40:00,41.42,41.68,41.41,41.64,45030.0,35.6921,35.9162,35.6835,35.8817,45030.0
2020-06-22 12:50:00,41.63,41.8,41.58,41.6,65669.0,35.8731,36.0196,35.83,35.8472,65669.0
2020-06-22 13:00:00,41.62,41.7,41.52,41.7,44365.0,35.8644,35.9334,35.7783,35.9334,44365.0
2020-06-22 13:10:00,41.72,41.75,41.48,41.56,36564.0,35.9506,35.9765,35.7438,35.8127,36564.0
2020-06-22 13:20:00,41.57,41.65,41.51,41.52,34333.0,35.8214,35.8903,35.7697,35.7783,34333.0
2020-06-22 13:30:00,41.52,41.67,41.49,41.55,39312.0,35.7783,35.9075,35.7524,35.8041,39312.0
2020-06-22 13:40:00,41.56,41.59,41.41,41.48,53414.0,35.8127,35.8386,35.6835,35.7438,53414.0
2020-06-22 13:50:00,41.48,41.57,41.45,41.57,22376.0,35.7438,35.8214,35.718,35.8214,22376.0
2020-06-22 14:00:00,41.56,41.59,41.37,41.5,27852.0,35.8127,35.8386,35.649,35.761,27852.0
2020-06-22 14:10:00,41.49,41.5,41.32,41.33,34143.0,35.7524,35.761,35.6059,35.6146,34143.0
2020-06-22 14:20:00,41.33,41.51,41.3,41.49,20442.0,35.6146,35.7697,35.5887,35.7524,20442.0
2020-06-22 14:30:00,41.52,41.59,41.43,41.49,28050.0,35.7783,35.8386,35.7007,35.7524,28050.0
2020-06-22 14:40:00,41.49,41.5,41.33,41.4,23956.0,35.7524,35.761,35.6146,35.6749,23956.0
2020-06-22 14:50:00,41.39,41.55,41.35,41.54,30608.0,35.6663,35.8041,35.6318,35.7955,30608.0
2020-06-22 15:00:00,41.54,41.56,41.2,41.24,84240.0,35.7955,35.8127,35.5025,35.537,84240.0
2020-06-22 15:10:00,41.23,41.27,40.97,41.0,81689.0,35.5284,35.5628,35.3043,35.3302,81689.0
2020-06-22 15:20:00,40.99,41.19,40.92,41.19,54422.0,35.3216,35.4939,35.2612,35.4939,54422.0
2020-06-22 15:30:00,41.19,41.22,41.12,41.16,56812.0,35.4939,35.5198,35.4336,35.4681,56812.0
2020-06-22 15:40:00,41.17,41.32,41.12,41.27,97559.0,35.4767,35.6059,35.4336,35.5628,97559.0
2020-06-22 15:50:00,41.27,41.49,41.22,41.34,286857.0,35.5628,35.7524,35.5198,35.6232,286857.0
2020-06-23 09:30:00,41.91,41.99,41.56,41.7,56433.0,36.1143,36.1833,35.8127,35.9334,56433.0
2020-06-23 09:40:00,41.8,41.84,41.37,41.4,28529.0,36.0196,36.054,35.649,35.6749,28529.0
2020-06-23 09:50:00,41.38,41.39,40.91,41.01,39858.0,35.6576,35.6663,35.2526,35.3388,39858.0
2020-06-23 10:00:00,41.02,41.17,40.89,41.06,36601.0,35.3474,35.4767,35.2354,35.3819,36601.0
2020-06-23 10:10:00,41.06,41.26,41.0,41.08,61496.0,35.3819,35.5542,35.3302,35.3991,61496.0
2020-06-23 10:20:00,41.08,41.15,40.89,41.14,31052.0,35.3991,35.4594,35.2354,35.4508,31052.0
2020-06-23 10:30:00,41.13,41.2,40.94,40.98,78397.0,35.4422,35.5025,35.2785,35.313,78397.0
2020-06-23 10:40:00,40.97,40.98,40.73,40.88,83780.0,35.3043,35.313,35.0975,35.2268,83780.0
2020-06-23 10:50:00,40.87,41.15,40.86,41.07,50356.0,35.2182,35.4594,35.2095,35.3905,50356.0
2020-06-23 11:00:00,41.07,41.39,41.03,41.39,41128.0,35.3905,35.6663,35.356,35.6663,41128.0
2020-06-23 11:10:00,41.39,41.56,41.23,41.23,28803.0,35.6663,35.8127,35.5284,35.5284,28803.0
2020-06-23 11:20:00,41.22,41.43,41.18,41.21,21875.0,35.5198,35.7007,35.4853,35.5111,21875.0
2020-06-23 11:30:00,41.21,41.31,41.1,41.15,18631.0,35.5111,35.5973,35.4164,35.4594,18631.0
2020-06-23 11:40:00,41.16,41.35,41.16,41.32,31668.0,35.4681,35.6318,35.4681,35.6059,31668.0
2020-06-23 11:50:00,41.31,41.32,41.1,41.17,28963.0,35.5973,35.6059,35.4164,35.4767,28963.0
2020-06-23 12:00:00,41.17,41.38,41.16,41.27,20208.0,35.4767,35.6576,35.4681,35.5628,20208.0
2020-06-23 12:10:00,41.26,41.3,41.14,41.2,20786.0,35.5542,35.5887,35.4508,35.5025,20786.0
2020-06-23 12:20:00,41.17,41.22,41.11,41.15,12842.0,35.4767,35.5198,35.425,35.4594,12842.0
2020-06-23 12:30:00,41.16,41.18,41.03,41.06,17319.0,35.4681,35.4853,35.356,35.3819,17319.0
2020-06-23 12:40:00,41.04,41.06,40.97,41.03,28946.0,35.3647,35.3819,35.3043,35.356,28946.0
2020-06-23 12:50:00,41.03,41.05,40.94,40.95,19982.0,35.356,35.3733,35.2785,35.2871,19982.0
2020-06-23 13:00:00,40.95,41.13,40.91,41.09,31839.0,35.2871,35.4422,35.2526,35.4077,31839.0
2020-06-23 13:10:00,41.11,41.14,41.03,41.09,16056.0,35.425,35.4508,35.356,35.4077,16056.0
2020-06-23 13:20:00,41.1,41.18,41.07,41.14,23670.0,35.4164,35.4853,35.3905,35.4508,23670.0
2020-06-23 13:30:00,41.15,41.22,41.11,41.22,25911.0,35.4594,35.5198,35.425,35.5198,25911.0
2020-06-23 13:40:00,41.22,41.3,41.17,41.26,16185.0,35.5198,35.5887,35.4767,35.5542,16185.0
2020-06-23 13:50:00,41.27,41.53,41.2,41.48,19601.0,35.5628,35.7869,35.5025,35.7438,19601.0
2020-06-23 14:00:00,41.46,41.51,41.27,41.49,16461.0,35.7266,35.7697,35.5628,35.7524,16461.0
2020-06-23 14:10:00,41.46,41.48,41.33,41.44,12602.0,35.7266,35.7438,35.6146,35.7093,12602.0
2020-06-23 14:20:00,41.46,41.56,41.4,41.51,67428.0,35.7266,35.8127,35.6749,35.7697,67428.0
2020-06-23 14:30:00,41.51,41.56,41.42,41.55,14950.0,35.7697,35.8127,35.6921,35.8041,14950.0
2020-06-23 14:40:00,41.56,41.68,41.49,41.51,34699.0,35.8127,35.9162,35.7524,35.7697,34699.0
2020-06-23 14:50:00,41.5,41.65,41.49,41.65,23133.0,35.761,35.8903,35.7524,35.8903,23133.0
2020-06-23 15:00:00,41.65,41.77,41.59,41.76,31871.0,35.8903,35.9937,35.8386,35.9851,31871.0
2020-06-23 15:10:00,41.77,41.77,41.66,41.74,34492.0,35.9937,35.9937,35.8989,35.9679,34492.0
2020-06-23 15:20:00,41.73,41.77,41.62,41.67,41235.0,35.9592,35.9937,35.8644,35.9075,41235.0
2020-06-23 15:30:00,41.67,41.83,41.61,41.76,51237.0,35.9075,36.0454,35.8558,35.9851,51237.0
2020-06-23 15:40:00,41.74,41.74,41.54,41.66,50010.0,35.9679,35.9679,35.7955,35.8989,50010.0
2020-06-23 15:50:00,41.64,41.64,41.36,41.43,141766.0,35.8817,35.8817,35.6404,35.7007,141766.0
2020-06-24 09:30:00,42.06,42.38,41.74,41.91,149309.0,36.2436,36.5193,35.9679,36.1143,149309.0
2020-06-24 09:40:00,41.95,41.99,41.0,41.0,130993.0,36.1488,36.1833,35.3302,35.3302,130993.0
2020-06-24 09:50:00,41.01,41.19,40.46,40.53,51817.0,35.3388,35.4939,34.8649,34.9252,51817.0
2020-06-24 10:00:00,40.53,40.76,40.49,40.57,49725.0,34.9252,35.1234,34.8907,34.9597,49725.0
2020-06-24 10:10:00,40.58,40.77,40.37,40.5,83636.0,34.9683,35.132,34.7873,34.8993,83636.0
2020-06-24 10:20:00,40.47,40.89,40.44,40.62,46003.0,34.8735,35.2354,34.8476,35.0027,46003.0
2020-06-24 10:30:00,40.58,40.6,40.34,40.34,94430.0,34.9683,34.9855,34.7615,34.7615,94430.0
2020-06-24 10:40:00,40.35,40.56,40.27,40.56,42767.0,34.7701,34.951,34.7011,34.951,42767.0
2020-06-24 10:50:00,40.57,40.81,40.53,40.74,33131.0,34.9597,35.1665,34.9252,35.1061,33131.0
2020-06-24 11:00:00,40.74,41.05,40.72,40.86,57635.0,35.1061,35.3733,35.0889,35.2095,57635.0
2020-06-24 11:10:00,40.79,40.88,40.43,40.5,43117.0,35.1492,35.2268,34.839,34.8993,43117.0
2020-06-24 11:20:00,40.46,40.6,40.34,40.46,60357.0,34.8649,34.9855,34.7615,34.8649,60357.0
2020-06-24 11:30:00,40.5,40.53,40.03,40.05,33678.0,34.8993,34.9252,34.4943,34.5116,33678.0
2020-06-24 11:40:00,40.04,40.07,39.84,39.92,81689.0,34.5029,34.5288,34.3306,34.3995,81689.0
2020-06-24 11:50:00,39.93,40.39,39.92,40.38,75649.0,34.4082,34.8045,34.3995,34.7959,75649.0
2020-06-24 12:00:00,40.38,40.62,40.3,40.33,36521.0,34.7959,35.0027,34.727,34.7528,36521.0
2020-06-24 12:10:00,40.32,40.4,40.24,40.34,24512.0,34.7442,34.8132,34.6753,34.7615,24512.0
2020-06-24 12:20:00,40.33,40.39,40.25,40.35,14902.0,34.7528,34.8045,34.6839,34.7701,14902.0
2020-06-24 12:30:00,40.3,40.52,40.27,40.5,22155.0,34.727,34.9166,34.7011,34.8993,22155.0
2020-06-24 12:40:00,40.5,40.83,40.49,40.78,51644.0,34.8993,35.1837,34.8907,35.1406,51644.0
2020-06-24 12:50:00,40.78,41.08,40.77,41.01,43505.0,35.1406,35.3991,35.132,35.3388,43505.0
2020-06-24 13:00:00,41.01,41.27,40.93,41.09,39131.0,35.3388,35.5628,35.2699,35.4077,39131.0
2020-06-24 13:10:00,41.08,41.15,40.99,41.07,19565.0,35.3991,35.4594,35.3216,35.3905,19565.0
2020-06-24 13:20:00,40.99,40.99,40.78,40.82,13969.0,35.3216,35.3216,35.1406,35.1751,13969.0
2020-06-24 13:30:00,40.79,40.85,40.72,40.76,17753.0,35.1492,35.2009,35.0889,35.1234,17753.0
2020-06-24 13:40:00,40.76,40.77,40.52,40.6,34177.0,35.1234,35.132,34.9166,34.9855,34177.0
2020-06-24 13:50:00,40.57,40.65,40.54,40.62,15523.0,34.9597,35.0286,34.9338,35.0027,15523.0
2020-06-24 14:00:00,40.65,40.75,40.48,40.75,19493.0,35.0286,35.1148,34.8821,35.1148,19493.0
2020-06-24 14:10:00,40.74,41.05,40.71,41.05,44964.0,35.1061,35.3733,35.0803,35.3733,44964.0
2020-06-24 14:20:00,41.07,41.42,41.07,41.39,36247.0,35.3905,35.6921,35.3905,35.6663,36247.0
2020-06-24 14:30:00,41.37,41.37,41.15,41.21,19989.0,35.649,35.649,35.4594,35.5111,19989.0
2020-06-24 14:40:00,41.22,41.24,40.99,41.11,12191.0,35.5198,35.537,35.3216,35.425,12191.0
2020-06-24 14:50:00,41.11,41.14,40.95,40.99,13939.0,35.425,35.4508,35.2871,35.3216,13939.0
2020-06-24 15:00:00,40.99,41.13,40.98,41.06,25525.0,35.3216,35.4422,35.313,35.3819,25525.0
2020-06-24 15:10:00,41.06,41.23,40.96,41.23,38803.0,35.3819,35.5284,35.2957,35.5284,38803.0
2020-06-24 15:20:00,41.21,41.23,41.02,41.04,33902.0,35.5111,35.5284,35.3474,35.3647,33902.0
2020-06-24 15:30:00,41.03,41.1,40.91,40.94,136321.0,35.356,35.4164,35.2526,35.2785,136321.0
2020-06-24 15:40:00,40.93,41.22,40.92,40.97,39864.0,35.2699,35.5198,35.2612,35.3043,39864.0
2020-06-24 15:50:00,40.97,41.01,40.82,40.92,148546.0,35.3043,35.3388,35.1751,35.2612,148546.0
2020-06-25 09:30:00,40.53,41.17,40.0,40.93,59969.0,34.9252,35.4767,34.4685,35.2699,59969.0
2020-06-25 09:40:00,40.84,40.84,40.3,40.77,62792.0,35.1923,35.1923,34.727,35.132,62792.0
2020-06-25 09:50:00,40.75,40.8,40.42,40.66,198709.0,35.1148,35.1578,34.8304,35.0372,198709.0
2020-06-25 10:00:00,40.67,40.86,40.16,40.23,58524.0,35.0458,35.2095,34.6063,34.6667,58524.0
2020-06-25 10:10:00,40.24,40.81,40.24,40.48,61378.0,34.6753,35.1665,34.6753,34.8821,61378.0
2020-06-25 10:20:00,40.44,40.82,40.44,40.74,17332.0,34.8476,35.1751,34.8476,35.1061,17332.0
2020-06-25 10:30:00,40.76,40.87,40.19,40.21,33648.0,35.1234,35.2182,34.6322,34.6494,33648.0
2020-06-25 10:40:00,40.23,40.37,40.12,40.17,52642.0,34.6667,34.7873,34.5719,34.615,52642.0
2020-06-25 10:50:00,40.18,40.37,40.02,40.27,22296.0,34.6236,34.7873,34.4857,34.7011,22296.0
2020-06-25 11:00:00,40.27,40.35,39.97,40.02,16732.0,34.7011,34.7701,34.4426,34.4857,16732.0
2020-06-25 11:10:00,40.03,40.54,40.01,40.48,41537.0,34.4943,34.9338,34.4771,34.8821,41537.0
2020-06-25 11:20:00,40.45,40.46,40.07,40.09,12900.0,34.8562,34.8649,34.5288,34.546,12900.0
2020-06-25 11:30:00,40.09,40.2,39.99,40.11,34186.0,34.546,34.6408,34.4599,34.5633,34186.0
2020-06-25 11:40:00,40.1,40.26,40.02,40.23,17476.0,34.5546,34.6925,34.4857,34.6667,17476.0
2020-06-25 11:50:00,40.23,40.29,40.13,40.16,14605.0,34.6667,34.7184,34.5805,34.6063,14605.0
2020-06-25 12:00:00,40.17,40.48,40.17,40.34,39086.0,34.615,34.8821,34.615,34.7615,39086.0
2020-06-25 12:10:00,40.34,40.37,40.21,40.23,26991.0,34.7615,34.7873,34.6494,34.6667,26991.0
2020-06-25 12:20:00,40.23,40.28,40.12,40.13,15667.0,34.6667,34.7098,34.5719,34.5805,15667.0
2020-06-25 12:30:00,40.13,40.28,40.12,40.24,12818.0,34.5805,34.7098,34.5719,34.6753,12818.0
2020-06-25 12:40:00,40.2,40.32,40.19,40.22,11209.0,34.6408,34.7442,34.6322,34.6581,11209.0
2020-06-25 12:50:00,40.2,40.21,40.11,40.21,14800.0,34.6408,34.6494,34.5633,34.6494,14800.0
2020-06-25 13:00:00,40.23,40.25,40.15,40.23,10545.0,34.6667,34.6839,34.5977,34.6667,10545.0
2020-06-25 13:10:00,40.2,40.26,40.15,40.23,14173.0,34.6408,34.6925,34.5977,34.6667,14173.0
2020-06-25 13:20:00,40.2,40.26,40.13,40.16,11185.0,34.6408,34.6925,34.5805,34.6063,11185.0
2020-06-25 13:30:00,40.12,40.12,39.98,40.01,43586.0,34.5719,34.5719,34.4512,34.4771,43586.0
2020-06-25 13:40:00,40.0,40.02,39.91,39.91,20845.0,34.4685,34.4857,34.3909,34.3909,20845.0
2020-06-25 13:50:00,39.91,39.96,39.86,39.89,16344.0,34.3909,34.434,34.3478,34.3737,16344.0
2020-06-25 14:00:00,39.92,39.92,39.83,39.86,12187.0,34.3995,34.3995,34.322,34.3478,12187.0
2020-06-25 14:10:00,39.86,40.0,39.83,39.92,20558.0,34.3478,34.4685,34.322,34.3995,20558.0
2020-06-25 14:20:00,39.9,39.94,39.75,39.9,27180.0,34.3823,34.4168,34.253,34.3823,27180.0
2020-06-25 14:30:00,39.89,39.89,39.74,39.83,22968.0,34.3737,34.3737,34.2444,34.322,22968.0
2020-06-25 14:40:00,39.83,39.93,39.83,39.92,15053.0,34.322,34.4082,34.322,34.3995,15053.0
2020-06-25 14:50:00,39.91,39.98,39.85,39.86,21950.0,34.3909,34.4512,34.3392,34.3478,21950.0
2020-06-25 15:00:00,39.83,40.03,39.77,39.96,38014.0,34.322,34.4943,34.2703,34.434,38014.0
2020-06-25 15:10:00,39.97,40.08,39.89,40.07,48145.0,34.4426,34.5374,34.3737,34.5288,48145.0
2020-06-25 15:20:00,40.07,40.36,40.07,40.25,34126.0,34.5288,34.7787,34.5288,34.6839,34126.0
2020-06-25 15:30:00,40.24,40.31,40.2,40.21,45433.0,34.6753,34.7356,34.6408,34.6494,45433.0
2020-06-25 15:40:00,40.24,40.38,40.23,40.32,41732.0,34.6753,34.7959,34.6667,34.7442,41732.0
2020-06-25 15:50:00,40.33,40.49,40.27,40.44,149687.0,34.7528,34.8907,34.7011,34.8476,149687.0
2020-06-26 09:30:00,40.28,41.0,40.26,40.97,84850.0,34.7098,35.3302,34.6925,35.3043,84850.0
2020-06-26 09:40:00,40.94,41.43,40.79,40.9,64285.0,35.2785,35.7007,35.1492,35.244,64285.0
2020-06-26 09:50:00,40.9,41.15,40.78,41.01,34906.0,35.244,35.4594,35.1406,35.3388,34906.0
2020-06-26 10:00:00,40.98,41.04,40.72,40.77,15035.0,35.313,35.3647,35.0889,35.132,15035.0
2020-06-26 10:10:00,40.78,40.78,40.54,40.63,22560.0,35.1406,35.1406,34.9338,35.0114,22560.0
2020-06-26 10:20:00,40.64,40.7,40.34,40.68,40635.0,35.02,35.0717,34.7615,35.0544,40635.0
2020-06-26 10:30:00,40.64,40.72,40.3,40.4,42094.0,35.02,35.0889,34.727,34.8132,42094.0
2020-06-26 10:40:00,40.41,40.56,40.3,40.48,17193.0,34.8218,34.951,34.727,34.8821,17193.0
2020-06-26 10:50:00,40.46,40.66,40.36,40.41,13126.0,34.8649,35.0372,34.7787,34.8218,13126.0
2020-06-26 11:00:00,40.42,40.53,40.34,40.42,33029.0,34.8304,34.9252,34.7615,34.8304,33029.0
2020-06-26 11:10:00,40.38,40.53,40.34,40.41,12975.0,34.7959,34.9252,34.7615,34.8218,12975.0
2020-06-26 11:20:00,40.42,40.48,40.28,40.33,19983.0,34.8304,34.8821,34.7098,34.7528,19983.0
2020-06-26 11:30:00,40.34,40.46,40.3,40.34,14326.0,34.7615,34.8649,34.727,34.7615,14326.0
2020-06-26 11:40:00,40.32,40.36,40.25,40.36,43768.0,34.7442,34.7787,34.6839,34.7787,43768.0
2020-06-26 11:50:00,40.36,40.36,40.18,40.29,19210.0,34.7787,34.7787,34.6236,34.7184,19210.0
2020-06-26 12:00:00,40.27,40.28,40.09,40.09,10600.0,34.7011,34.7098,34.546,34.546,10600.0
2020-06-26 12:10:00,40.1,40.15,39.89,39.9,14915.0,34.5546,34.5977,34.3737,34.3823,14915.0
2020-06-26 12:20:00,39.88,40.12,39.81,40.08,15611.0,34.3651,34.5719,34.3047,34.5374,15611.0
2020-06-26 12:30:00,40.08,40.14,39.97,40.14,13150.0,34.5374,34.5891,34.4426,34.5891,13150.0
2020-06-26 12:40:00,40.12,40.12,39.98,40.03,13408.0,34.5719,34.5719,34.4512,34.4943,13408.0
2020-06-26 12:50:00,40.0,40.14,39.93,40.03,20190.0,34.4685,34.5891,34.4082,34.4943,20190.0
2020-06-26 13:00:00,40.0,40.22,40.0,40.14,26445.0,34.4685,34.6581,34.4685,34.5891,26445.0
2020-06-26 13:10:00,40.12,40.17,40.07,40.1,8755.0,34.5719,34.615,34.5288,34.5546,8755.0
2020-06-26 13:20:00,40.12,40.15,39.98,40.0,9470.0,34.5719,34.5977,34.4512,34.4685,9470.0
2020-06-26 13:30:00,39.99,40.0,39.83,39.89,9371.0,34.4599,34.4685,34.322,34.3737,9371.0
2020-06-26 13:40:00,39.91,39.92,39.76,39.88,12896.0,34.3909,34.3995,34.2617,34.3651,12896.0
2020-06-26 13:50:00,39.92,39.92,39.7,39.71,13240.0,34.3995,34.3995,34.21,34.2186,13240.0
2020-06-26 14:00:00,39.68,39.76,39.57,39.6,17341.0,34.1927,34.2617,34.0979,34.1238,17341.0
2020-06-26 14:10:00,39.64,39.71,39.5,39.6,12321.0,34.1583,34.2186,34.0376,34.1238,12321.0
2020-06-26 14:20:00,39.59,39.69,39.54,39.61,10287.0,34.1152,34.2013,34.0721,34.1324,10287.0
2020-06-26 14:30:00,39.62,39.62,39.51,39.51,16110.0,34.141,34.141,34.0462,34.0462,16110.0
2020-06-26 14:40:00,39.53,39.59,39.42,39.49,19638.0,34.0635,34.1152,33.9687,34.029,19638.0
2020-06-26 14:50:00,39.5,39.69,39.49,39.68,30581.0,34.0376,34.2013,34.029,34.1927,30581.0
2020-06-26 15:00:00,39.7,39.81,39.64,39.73,22933.0,34.21,34.3047,34.1583,34.2358,22933.0
2020-06-26 15:10:00,39.73,39.86,39.7,39.71,21017.0,34.2358,34.3478,34.21,34.2186,21017.0
2020-06-26 15:20:00,39.68,39.85,39.65,39.85,20326.0,34.1927,34.3392,34.1669,34.3392,20326.0
2020-06-26 15:30:00,39.85,39.89,39.66,39.75,32789.0,34.3392,34.3737,34.1755,34.253,32789.0
2020-06-26 15:40:00,39.74,40.01,39.7,39.76,49350.0,34.2444,34.4771,34.21,34.2617,49350.0
2020-06-26 15:50:00,39.73,39.92,39.55,39.68,294881.0,34.2358,34.3995,34.0807,34.1927,294881.0
2020-06-29 09:30:00,40.75,40.75,40.02,40.43,136230.0,35.1148,35.1148,34.4857,34.839,136230.0
2020-06-29 09:40:00,40.31,40.4,39.86,40.19,38855.0,34.7356,34.8132,34.3478,34.6322,38855.0
2020-06-29 09:50:00,40.16,40.81,40.1,40.64,43521.0,34.6063,35.1665,34.5546,35.02,43521.0
2020-06-29 10:00:00,40.68,41.19,40.66,41.12,44990.0,35.0544,35.4939,35.0372,35.4336,44990.0
2020-06-29 10:10:00,41.13,41.32,41.04,41.19,51257.0,35.4422,35.6059,35.3647,35.4939,51257.0
2020-06-29 10:20:00,41.21,41.36,41.07,41.31,31887.0,35.5111,35.6404,35.3905,35.5973,31887.0
2020-06-29 10:30:00,41.34,41.64,41.22,41.64,39211.0,35.6232,35.8817,35.5198,35.8817,39211.0
2020-06-29 10:40:00,41.65,41.68,41.43,41.6,20877.0,35.8903,35.9162,35.7007,35.8472,20877.0
2020-06-29 10:50:00,41.62,41.75,41.38,41.38,18404.0,35.8644,35.9765,35.6576,35.6576,18404.0
2020-06-29 11:00:00,41.43,41.67,41.34,41.38,23143.0,35.7007,35.9075,35.6232,35.6576,23143.0
2020-06-29 11:10:00,41.38,41.38,41.12,41.22,49822.0,35.6576,35.6576,35.4336,35.5198,49822.0
2020-06-29 11:20:00,41.23,41.5,41.12,41.41,15375.0,35.5284,35.761,35.4336,35.6835,15375.0
2020-06-29 11:30:00,41.4,41.46,41.27,41.38,18346.0,35.6749,35.7266,35.5628,35.6576,18346.0
2020-06-29 11:40:00,41.36,41.67,41.34,41.64,131177.0,35.6404,35.9075,35.6232,35.8817,131177.0
2020-06-29 11:50:00,41.62,41.64,41.35,41.4,24140.0,35.8644,35.8817,35.6318,35.6749,24140.0
2020-06-29 12:00:00,41.38,41.5,41.26,41.35,17233.0,35.6576,35.761,35.5542,35.6318,17233.0
2020-06-29 12:10:00,41.31,41.46,41.23,41.4,51578.0,35.5973,35.7266,35.5284,35.6749,51578.0
2020-06-29 12:20:00,41.41,41.53,41.27,41.52,61930.0,35.6835,35.7869,35.5628,35.7783,61930.0
2020-06-29 12:30:00,41.52,41.79,41.52,41.62,32834.0,35.7783,36.0109,35.7783,35.8644,32834.0
2020-06-29 12:40:00,41.62,41.76,41.59,41.64,18042.0,35.8644,35.9851,35.8386,35.8817,18042.0
2020-06-29 12:50:00,41.64,41.81,41.45,41.45,18053.0,35.8817,36.0282,35.718,35.718,18053.0
2020-06-29 13:00:00,41.42,41.42,41.24,41.33,17904.0,35.6921,35.6921,35.537,35.6146,17904.0
2020-06-29 13:10:00,41.33,41.43,41.3,41.4,16316.0,35.6146,35.7007,35.5887,35.6749,16316.0
2020-06-29 13:20:00,41.41,41.62,41.33,41.53,19821.0,35.6835,35.8644,35.6146,35.7869,19821.0
2020-06-29 13:30:00,41.52,41.69,41.52,41.65,22098.0,35.7783,35.9248,35.7783,35.8903,22098.0
2020-06-29 13:40:00,41.64,41.64,41.4,41.41,21095.0,35.8817,35.8817,35.6749,35.6835,21095.0
2020-06-29 13:50:00,41.41,41.42,41.22,41.25,13685.0,35.6835,35.6921,35.5198,35.5456,13685.0
2020-06-29 14:00:00,41.24,41.37,41.18,41.26,16498.0,35.537,35.649,35.4853,35.5542,16498.0
2020-06-29 14:10:00,41.25,41.38,41.24,41.35,17631.0,35.5456,35.6576,35.537,35.6318,17631.0
2020-06-29 14:20:00,41.33,41.36,41.13,41.16,18980.0,35.6146,35.6404,35.4422,35.4681,18980.0
2020-06-29 14:30:00,41.17,41.24,41.04,41.22,13605.0,35.4767,35.537,35.3647,35.5198,13605.0
2020-06-29 14:40:00,41.21,41.29,41.13,41.15,27792.0,35.5111,35.5801,35.4422,35.4594,27792.0
2020-06-29 14:50:00,41.16,41.22,41.05,41.18,20127.0,35.4681,35.5198,35.3733,35.4853,20127.0
2020-06-29 15:00:00,41.17,41.18,41.02,41.05,24127.0,35.4767,35.4853,35.3474,35.3733,24127.0
2020-06-29 15:10:00,41.05,41.26,40.98,41.23,24856.0,35.3733,35.5542,35.313,35.5284,24856.0
2020-06-29 15:20:00,41.23,41.31,41.23,41.25,24379.0,35.5284,35.5973,35.5284,35.5456,24379.0
2020-06-29 15:30:00,41.26,41.33,41.25,41.3,39524.0,35.5542,35.6146,35.5456,35.5887,39524.0
2020-06-29 15:40:00,41.29,41.31,41.16,41.26,60725.0,35.5801,35.5973,35.4681,35.5542,60725.0
2020-06-29 15:50:00,41.25,41.57,41.24,41.57,186611.0,35.5456,35.8214,35.537,35.8214,186611.0
2020-06-30 09:30:00,41.32,41.87,41.2,41.62,47745.0,35.6059,36.0799,35.5025,35.8644,47745.0
2020-06-30 09:40:00,41.66,41.66,41.14,41.34,38522.0,35.8989,35.8989,35.4508,35.6232,38522.0
2020-06-30 09:50:00,41.35,41.62,41.14,41.61,41533.0,35.6318,35.8644,35.4508,35.8558,41533.0
2020-06-30 10:00:00,41.66,41.81,41.45,41.78,39049.0,35.8989,36.0282,35.718,36.0023,39049.0
2020-06-30 10:10:00,41.73,41.83,41.39,41.52,28469.0,35.9592,36.0454,35.6663,35.7783,28469.0
2020-06-30 10:20:00,41.55,41.66,41.32,41.4,21074.0,35.8041,35.8989,35.6059,35.6749,21074.0
2020-06-30 10:30:00,41.41,41.43,41.19,41.21,16445.0,35.6835,35.7007,35.4939,35.5111,16445.0
2020-06-30 10:40:00,41.24,41.55,41.24,41.47,21212.0,35.537,35.8041,35.537,35.7352,21212.0
2020-06-30 10:50:00,41.5,41.71,41.46,41.63,21076.0,35.761,35.942,35.7266,35.8731,21076.0
2020-06-30 11:00:00,41.64,41.75,41.55,41.55,19347.0,35.8817,35.9765,35.8041,35.8041,19347.0
2020-06-30 11:10:00,41.57,41.58,41.33,41.5,49605.0,35.8214,35.83,35.6146,35.761,49605.0
2020-06-30 11:20:00,41.47,41.52,41.38,41.4,23825.0,35.7352,35.7783,35.6576,35.6749,23825.0
2020-06-30 11:30:00,41.36,41.44,41.16,41.18,25745.0,35.6404,35.7093,35.4681,35.4853,25745.0
2020-06-30 11:40:00,41.1,41.28,41.1,41.28,24665.0,35.4164,35.5715,35.4164,35.5715,24665.0
2020-06-30 11:50:00,41.28,41.42,41.25,41.4,13595.0,35.5715,35.6921,35.5456,35.6749,13595.0
2020-06-30 12:00:00,41.38,41.49,41.31,41.48,21102.0,35.6576,35.7524,35.5973,35.7438,21102.0
2020-06-30 12:10:00,41.49,41.66,41.49,41.65,15532.0,35.7524,35.8989,35.7524,35.8903,15532.0
2020-06-30 12:20:00,41.64,41.67,41.57,41.59,13406.0,35.8817,35.9075,35.8214,35.8386,13406.0
2020-06-30 12:30:00,41.61,41.69,41.56,41.65,15889.0,35.8558,35.9248,35.8127,35.8903,15889.0
2020-06-30 12:40:00,41.69,41.69,41.31,41.31,70061.0,35.9248,35.9248,35.5973,35.5973,70061.0
2020-06-30 12:50:00,41.34,41.4,41.15,41.25,21476.0,35.6232,35.6749,35.4594,35.5456,21476.0
2020-06-30 13:00:00,41.25,41.42,41.24,41.34,22381.0,35.5456,35.6921,35.537,35.6232,22381.0
2020-06-30 13:10:00,41.33,41.34,41.13,41.25,60387.0,35.6146,35.6232,35.4422,35.5456,60387.0
2020-06-30 13:20:00,41.24,41.27,41.19,41.23,22154.0,35.537,35.5628,35.4939,35.5284,22154.0
2020-06-30 13:30:00,41.24,41.24,41.1,41.14,14054.0,35.537,35.537,35.4164,35.4508,14054.0
2020-06-30 13:40:00,41.15,41.17,41.1,41.12,12335.0,35.4594,35.4767,35.4164,35.4336,12335.0
2020-06-30 13:50:00,41.1,41.28,41.06,41.27,27416.0,35.4164,35.5715,35.3819,35.5628,27416.0
2020-06-30 14:00:00,41.27,41.27,41.08,41.14,21941.0,35.5628,35.5628,35.3991,35.4508,21941.0
2020-06-30 14:10:00,41.13,41.15,41.06,41.12,14268.0,35.4422,35.4594,35.3819,35.4336,14268.0
2020-06-30 14:20:00,41.11,41.19,41.09,41.15,17712.0,35.425,35.4939,35.4077,35.4594,17712.0
2020-06-30 14:30:00,41.14,41.2,41.12,41.15,16787.0,35.4508,35.5025,35.4336,35.4594,16787.0
2020-06-30 14:40:00,41.15,41.17,41.08,41.12,25888.0,35.4594,35.4767,35.3991,35.4336,25888.0
2020-06-30 14:50:00,41.09,41.2,41.07,41.13,26207.0,35.4077,35.5025,35.3905,35.4422,26207.0
2020-06-30 15:00:00,41.13,41.15,41.0,41.05,17641.0,35.4422,35.4594,35.3302,35.3733,17641.0
2020-06-30 15:10:00,41.02,41.22,41.01,41.21,19709.0,35.3474,35.5198,35.3388,35.5111,19709.0
2020-06-30 15:20:00,41.21,41.34,41.19,41.25,42007.0,35.5111,35.6232,35.4939,35.5456,42007.0
2020-06-30 15:30:00,41.26,41.39,41.23,41.29,43055.0,35.5542,35.6663,35.5284,35.5801,43055.0
2020-06-30 15:40:00,41.29,41.35,41.11,41.31,72944.0,35.5801,35.6318,35.425,35.5973,72944.0
2020-06-30 15:50:00,41.28,41.42,41.23,41.26,161266.0,35.5715,35.6921,35.5284,35.5542,161266.0
2020-07-01 09:30:00,41.25,41.83,41.07,41.52,45292.0,35.5456,36.0454,35.3905,35.7783,45292.0
2020-07-01 09:40:00,41.53,41.96,41.53,41.8,29602.0,35.7869,36.1574,35.7869,36.0196,29602.0
2020-07-01 09:50:00,41.85,41.89,41.3,41.51,22411.0,36.0626,36.0971,35.5887,35.7697,22411.0
2020-07-01 10:00:00,41.51,41.73,41.5,41.53,21042.0,35.7697,35.9592,35.761,35.7869,21042.0
2020-07-01 10:10:00,41.53,41.89,41.5,41.5,15195.0,35.7869,36.0971,35.761,35.761,15195.0
2020-07-01 10:20:00,41.52,41.59,41.14,41.2,11807.0,35.7783,35.8386,35.4508,35.5025,11807.0
2020-07-01 10:30:00,41.2,41.37,41.03,41.17,21707.0,35.5025,35.649,35.356,35.4767,21707.0
2020-07-01 10:40:00,41.17,41.23,40.89,40.95,33436.0,35.4767,35.5284,35.2354,35.2871,33436.0
2020-07-01 10:50:00,40.97,41.04,40.78,40.95,44283.0,35.3043,35.3647,35.1406,35.2871,44283.0
2020-07-01 11:00:00,40.96,40.96,40.62,40.74,45281.0,35.2957,35.2957,35.0027,35.1061,45281.0
2020-07-01 11:10:00,40.72,40.75,40.53,40.53,31250.0,35.0889,35.1148,34.9252,34.9252,31250.0
2020-07-01 11:20:00,40.55,40.66,40.28,40.33,48159.0,34.9424,35.0372,34.7098,34.7528,48159.0
2020-07-01 11:30:00,40.38,40.53,40.34,40.47,39067.0,34.7959,34.9252,34.7615,34.8735,39067.0
2020-07-01 11:40:00,40.48,40.61,40.44,40.5,36024.0,34.8821,34.9941,34.8476,34.8993,36024.0
2020-07-01 11:50:00,40.48,40.56,40.45,40.54,38784.0,34.8821,34.951,34.8562,34.9338,38784.0
2020-07-01 12:00:00,40.55,40.7,40.54,40.65,33096.0,34.9424,35.0717,34.9338,35.0286,33096.0
2020-07-01 12:10:00,40.65,40.85,40.65,40.79,21912.0,35.0286,35.2009,35.0286,35.1492,21912.0
2020-07-01 12:20:00,40.78,40.83,40.66,40.66,23055.0,35.1406,35.1837,35.0372,35.0372,23055.0
2020-07-01 12:30:00,40.69,40.81,40.64,40.69,28461.0,35.0631,35.1665,35.02,35.0631,28461.0
2020-07-01 12:40:00,40.71,40.78,40.52,40.54,31647.0,35.0803,35.1406,34.9166,34.9338,31647.0
2020-07-01 12:50:00,40.54,40.56,40.29,40.41,25068.0,34.9338,34.951,34.7184,34.8218,25068.0
2020-07-01 13:00:00,40.43,40.44,40.28,40.3,19567.0,34.839,34.8476,34.7098,34.727,19567.0
2020-07-01 13:10:00,40.31,40.37,40.26,40.3,21090.0,34.7356,34.7873,34.6925,34.727,21090.0
2020-07-01 13:20:00,40.31,40.42,40.26,40.41,15761.0,34.7356,34.8304,34.6925,34.8218,15761.0
2020-07-01 13:30:00,40.41,40.41,40.25,40.34,16549.0,34.8218,34.8218,34.6839,34.7615,16549.0
2020-07-01 13:40:00,40.34,40.34,40.18,40.21,35258.0,34.7615,34.7615,34.6236,34.6494,35258.0
2020-07-01 13:50:00,40.24,40.34,40.22,40.32,30197.0,34.6753,34.7615,34.6581,34.7442,30197.0
2020-07-01 14:00:00,40.34,40.47,40.34,40.44,14672.0,34.7615,34.8735,34.7615,34.8476,14672.0
2020-07-01 14:10:00,40.44,40.59,40.39,40.57,19149.0,34.8476,34.9769,34.8045,34.9597,19149.0
2020-07-01 14:20:00,40.61,40.64,40.52,40.59,17500.0,34.9941,35.02,34.9166,34.9769,17500.0
2020-07-01 14:30:00,40.61,40.64,40.47,40.52,20767.0,34.9941,35.02,34.8735,34.9166,20767.0
2020-07-01 14:40:00,40.51,40.62,40.47,40.62,19262.0,34.9079,35.0027,34.8735,35.0027,19262.0
2020-07-01 14:50:00,40.62,40.73,40.6,40.73,18960.0,35.0027,35.0975,34.9855,35.0975,18960.0
2020-07-01 15:00:00,40.73,40.8,40.66,40.72,19765.0,35.0975,35.1578,35.0372,35.0889,19765.0
2020-07-01 15:10:00,40.73,40.76,40.59,40.62,70676.0,35.0975,35.1234,34.9769,35.0027,70676.0
2020-07-01 15:20:00,40.61,40.81,40.54,40.81,69781.0,34.9941,35.1665,34.9338,35.1665,69781.0
2020-07-01 15:30:00,40.81,40.85,40.64,40.64,43255.0,35.1665,35.2009,35.02,35.02,43255.0
2020-07-01 15:40:00,40.64,40.73,40.57,40.71,154031.0,35.02,35.0975,34.9597,35.0803,154031.0
2020-07-01 15:50:00,40.7,40.74,40.53,40.61,128969.0,35.0717,35.1061,34.9252,34.9941,128969.0
2020-07-02 09:30:00,41.65,41.97,41.1,41.71,122478.0,35.8903,36.166,35.4164,35.942,122478.0
2020-07-02 09:40:00,41.76,41.77,41.33,41.48,22497.0,35.9851,35.9937,35.6146,35.7438,22497.0
2020-07-02 09:50:00,41.49,41.58,41.36,41.53,57006.0,35.7524,35.83,35.6404,35.7869,57006.0
2020-07-02 10:00:00,41.53,41.6,41.38,41.38,53859.0,35.7869,35.8472,35.6576,35.6576,53859.0
2020-07-02 10:10:00,41.38,41.39,41.14,41.22,34239.0,35.6576,35.6663,35.4508,35.5198,34239.0
2020-07-02 10:20:00,41.21,41.22,40.78,40.78,31551.0,35.5111,35.5198,35.1406,35.1406,31551.0
2020-07-02 10:30:00,40.75,40.94,40.75,40.84,15428.0,35.1148,35.2785,35.1148,35.1923,15428.0
2020-07-02 10:40:00,40.87,41.09,40.87,40.87,22333.0,35.2182,35.4077,35.2182,35.2182,22333.0
2020-07-02 10:50:00,40.85,40.88,40.43,40.43,36956.0,35.2009,35.2268,34.839,34.839,36956.0
2020-07-02 11:00:00,40.48,40.56,40.2,40.23,44634.0,34.8821,34.951,34.6408,34.6667,44634.0
2020-07-02 11:10:00,40.26,40.52,40.23,40.48,22015.0,34.6925,34.9166,34.6667,34.8821,22015.0
2020-07-02 11:20:00,40.48,40.56,40.42,40.5,34650.0,34.8821,34.951,34.8304,34.8993,34650.0
2020-07-02 11:30:00,40.53,40.77,40.49,40.68,17662.0,34.9252,35.132,34.8907,35.0544,17662.0
2020-07-02 11:40:00,40.67,40.89,40.65,40.87,35273.0,35.0458,35.2354,35.0286,35.2182,35273.0
2020-07-02 11:50:00,40.88,40.89,40.59,40.62,22461.0,35.2268,35.2354,34.9769,35.0027,22461.0
2020-07-02 12:00:00,40.63,40.63,40.51,40.55,16196.0,35.0114,35.0114,34.9079,34.9424,16196.0
2020-07-02 12:10:00,40.55,40.64,40.54,40.59,14653.0,34.9424,35.02,34.9338,34.9769,14653.0
2020-07-02 12:20:00,40.58,40.6,40.49,40.6,15615.0,34.9683,34.9855,34.8907,34.9855,15615.0
2020-07-02 12:30:00,40.59,40.65,40.5,40.54,21200.0,34.9769,35.0286,34.8993,34.9338,21200.0
2020-07-02 12:40:00,40.54,40.57,40.47,40.57,17593.0,34.9338,34.9597,34.8735,34.9597,17593.0
2020-07-02 12:50:00,40.56,40.73,40.56,40.7,23677.0,34.951,35.0975,34.951,35.0717,23677.0
2020-07-02 13:00:00,40.7,40.78,40.65,40.72,16129.0,35.0717,35.1406,35.0286,35.0889,16129.0
2020-07-02 13:10:00,40.72,40.77,40.68,40.73,17445.0,35.0889,35.132,35.0544,35.0975,17445.0
2020-07-02 13:20:00,40.73,40.81,40.7,40.78,17705.0,35.0975,35.1665,35.0717,35.1406,17705.0
2020-07-02 13:30:00,40.79,40.79,40.7,40.74,12428.0,35.1492,35.1492,35.0717,35.1061,12428.0
2020-07-02 13:40:00,40.75,40.94,40.75,40.93,21352.0,35.1148,35.2785,35.1148,35.2699,21352.0
2020-07-02 13:50:00,40.93,40.93,40.71,40.73,14910.0,35.2699,35.2699,35.0803,35.0975,14910.0
2020-07-02 14:00:00,40.71,40.79,40.69,40.75,29376.0,35.0803,35.1492,35.0631,35.1148,29376.0
2020-07-02 14:10:00,40.75,40.82,40.7,40.73,18916.0,35.1148,35.1751,35.0717,35.0975,18916.0
2020-07-02 14:20:00,40.73,40.84,40.72,40.81,10347.0,35.0975,35.1923,35.0889,35.1665,10347.0
2020-07-02 14:30:00,40.83,40.92,40.82,40.9,14132.0,35.1837,35.2612,35.1751,35.244,14132.0
2020-07-02 14:40:00,40.9,40.94,40.81,40.93,12346.0,35.244,35.2785,35.1665,35.2699,12346.0
2020-07-02 14:50:00,40.92,40.96,40.85,40.9,19901.0,35.2612,35.2957,35.2009,35.244,19901.0
2020-07-02 15:00:00,40.9,40.93,40.84,40.9,19760.0,35.244,35.2699,35.1923,35.244,19760.0
2020-07-02 15:10:00,40.9,40.92,40.78,40.87,20247.0,35.244,35.2612,35.1406,35.2182,20247.0
2020-07-02 15:20:00,40.88,40.92,40.78,40.81,26914.0,35.2268,35.2612,35.1406,35.1665,26914.0
2020-07-02 15:30:00,40.83,40.86,40.78,40.83,45551.0,35.1837,35.2095,35.1406,35.1837,45551.0
2020-07-02 15:40:00,40.84,40.84,40.66,40.73,62868.0,35.1923,35.1923,35.0372,35.0975,62868.0
2020-07-02 15:50:00,40.71,40.81,40.6,40.73,174334.0,35.0803,35.1665,34.9855,35.0975,174334.0
2020-07-06 09:30:00,41.64,41.76,41.35,41.36,67652.0,35.8817,35.9851,35.6318,35.6404,67652.0
2020-07-06 09:40:00,41.38,41.87,41.38,41.7,32939.0,35.6576,36.0799,35.6576,35.9334,32939.0
2020-07-06 09:50:00,41.71,41.75,41.51,41.58,21508.0,35.942,35.9765,35.7697,35.83,21508.0
2020-07-06 10:00:00,41.6,41.69,41.32,41.32,22028.0,35.8472,35.9248,35.6059,35.6059,22028.0
2020-07-06 10:10:00,41.33,41.34,40.87,41.14,29191.0,35.6146,35.6232,35.2182,35.4508,29191.0
2020-07-06 10:20:00,41.15,41.15,40.94,41.09,14475.0,35.4594,35.4594,35.2785,35.4077,14475.0
2020-07-06 10:30:00,41.04,41.37,40.96,41.32,15343.0,35.3647,35.649,35.2957,35.6059,15343.0
2020-07-06 10:40:00,41.32,41.32,41.09,41.26,10687.0,35.6059,35.6059,35.4077,35.5542,10687.0
2020-07-06 10:50:00,41.32,41.32,41.17,41.18,12089.0,35.6059,35.6059,35.4767,35.4853,12089.0
2020-07-06 11:00:00,41.13,41.13,40.97,41.12,14011.0,35.4422,35.4422,35.3043,35.4336,14011.0
2020-07-06 11:10:00,41.13,41.21,41.03,41.08,10635.0,35.4422,35.5111,35.356,35.3991,10635.0
2020-07-06 11:20:00,41.11,41.11,40.79,40.85,32384.0,35.425,35.425,35.1492,35.2009,32384.0
2020-07-06 11:30:00,40.82,40.93,40.77,40.85,12259.0,35.1751,35.2699,35.132,35.2009,12259.0
2020-07-06 11:40:00,40.83,40.92,40.76,40.92,12548.0,35.1837,35.2612,35.1234,35.2612,12548.0
2020-07-06 11:50:00,40.91,40.91,40.69,40.7,65562.0,35.2526,35.2526,35.0631,35.0717,65562.0
2020-07-06 12:00:00,40.69,40.77,40.66,40.69,17561.0,35.0631,35.132,35.0372,35.0631,17561.0
2020-07-06 12:10:00,40.66,40.8,40.65,40.71,10258.0,35.0372,35.1578,35.0286,35.0803,10258.0
2020-07-06 12:20:00,40.72,40.93,40.71,40.89,12110.0,35.0889,35.2699,35.0803,35.2354,12110.0
2020-07-06 12:30:00,40.88,40.89,40.79,40.87,9600.0,35.2268,35.2354,35.1492,35.2182,9600.0
2020-07-06 12:40:00,40.85,40.88,40.81,40.81,6134.0,35.2009,35.2268,35.1665,35.1665,6134.0
2020-07-06 12:50:00,40.81,40.9,40.77,40.9,13185.0,35.1665,35.244,35.132,35.244,13185.0
2020-07-06 13:00:00,40.91,40.96,40.81,40.86,9593.0,35.2526,35.2957,35.1665,35.2095,9593.0
2020-07-06 13:10:00,40.87,40.95,40.86,40.93,10265.0,35.2182,35.2871,35.2095,35.2699,10265.0
2020-07-06 13:20:00,40.94,41.11,40.94,41.08,17274.0,35.2785,35.425,35.2785,35.3991,17274.0
2020-07-06 13:30:00,41.09,41.15,41.09,41.11,25131.0,35.4077,35.4594,35.4077,35.425,25131.0
2020-07-06 13:40:00,41.12,41.28,41.12,41.27,26480.0,35.4336,35.5715,35.4336,35.5628,26480.0
2020-07-06 13:50:00,41.28,41.32,41.22,41.27,22875.0,35.5715,35.6059,35.5198,35.5628,22875.0
2020-07-06 14:00:00,41.27,41.27,40.96,40.96,17702.0,35.5628,35.5628,35.2957,35.2957,17702.0
2020-07-06 14:10:00,40.98,41.03,40.8,40.8,14071.0,35.313,35.356,35.1578,35.1578,14071.0
2020-07-06 14:20:00,40.79,40.84,40.69,40.73,18316.0,35.1492,35.1923,35.0631,35.0975,18316.0
2020-07-06 14:30:00,40.72,40.9,40.69,40.87,14067.0,35.0889,35.244,35.0631,35.2182,14067.0
2020-07-06 14:40:00,40.86,40.88,40.75,40.87,13814.0,35.2095,35.2268,35.1148,35.2182,13814.0
2020-07-06 14:50:00,40.86,40.92,40.8,40.87,15829.0,35.2095,35.2612,35.1578,35.2182,15829.0
2020-07-06 15:00:00,40.87,40.99,40.85,40.93,16039.0,35.2182,35.3216,35.2009,35.2699,16039.0
2020-07-06 15:10:00,40.93,40.96,40.75,40.77,19484.0,35.2699,35.2957,35.1148,35.132,19484.0
2020-07-06 15:20:00,40.76,40.83,40.75,40.77,16805.0,35.1234,35.1837,35.1148,35.132,16805.0
2020-07-06 15:30:00,40.77,40.83,40.65,40.77,31619.0,35.132,35.1837,35.0286,35.132,31619.0
2020-07-06 15:40:00,40.77,40.95,40.76,40.94,31054.0,35.132,35.2871,35.1234,35.2785,31054.0
2020-07-06 15:50:00,40.95,41.01,40.83,40.88,106740.0,35.2871,35.3388,35.1837,35.2268,106740.0
2020-07-07 09:30:00,40.44,40.62,40.13,40.46,31657.0,34.8476,35.0027,34.5805,34.8649,31657.0
2020-07-07 09:40:00,40.5,40.8,40.5,40.63,16294.0,34.8993,35.1578,34.8993,35.0114,16294.0
2020-07-07 09:50:00,40.6,40.63,40.39,40.58,28131.0,34.9855,35.0114,34.8045,34.9683,28131.0
2020-07-07 10:00:00,40.58,40.73,40.34,40.37,23302.0,34.9683,35.0975,34.7615,34.7873,23302.0
2020-07-07 10:10:00,40.38,40.6,40.24,40.59,30630.0,34.7959,34.9855,34.6753,34.9769,30630.0
2020-07-07 10:20:00,40.59,40.61,40.45,40.46,13196.0,34.9769,34.9941,34.8562,34.8649,13196.0
2020-07-07 10:30:00,40.45,40.46,40.17,40.21,27983.0,34.8562,34.8649,34.615,34.6494,27983.0
2020-07-07 10:40:00,40.21,40.21,40.09,40.2,12836.0,34.6494,34.6494,34.546,34.6408,12836.0
2020-07-07 10:50:00,40.21,40.35,40.2,40.34,33676.0,34.6494,34.7701,34.6408,34.7615,33676.0
2020-07-07 11:00:00,40.34,40.36,40.24,40.29,21817.0,34.7615,34.7787,34.6753,34.7184,21817.0
2020-07-07 11:10:00,40.29,40.43,40.29,40.43,24298.0,34.7184,34.839,34.7184,34.839,24298.0
2020-07-07 11:20:00,40.41,40.45,40.01,40.04,60856.0,34.8218,34.8562,34.4771,34.5029,60856.0
2020-07-07 11:30:00,40.05,40.12,39.96,39.98,25926.0,34.5116,34.5719,34.434,34.4512,25926.0
2020-07-07 11:40:00,39.97,40.18,39.96,40.17,27642.0,34.4426,34.6236,34.434,34.615,27642.0
2020-07-07 11:50:00,40.18,40.2,40.02,40.12,19466.0,34.6236,34.6408,34.4857,34.5719,19466.0
2020-07-07 12:00:00,40.12,40.17,40.04,40.08,14096.0,34.5719,34.615,34.5029,34.5374,14096.0
2020-07-07 12:10:00,40.08,40.14,40.04,40.09,12797.0,34.5374,34.5891,34.5029,34.546,12797.0
2020-07-07 12:20:00,40.07,40.13,40.04,40.12,19608.0,34.5288,34.5805,34.5029,34.5719,19608.0
2020-07-07 12:30:00,40.12,40.12,40.04,40.06,13340.0,34.5719,34.5719,34.5029,34.5202,13340.0
2020-07-07 12:40:00,40.07,40.12,40.04,40.06,17613.0,34.5288,34.5719,34.5029,34.5202,17613.0
2020-07-07 12:50:00,40.06,40.13,39.96,40.13,21370.0,34.5202,34.5805,34.434,34.5805,21370.0
2020-07-07 13:00:00,40.1,40.3,40.1,40.18,18663.0,34.5546,34.727,34.5546,34.6236,18663.0
2020-07-07 13:10:00,40.19,40.21,40.1,40.15,14692.0,34.6322,34.6494,34.5546,34.5977,14692.0
2020-07-07 13:20:00,40.13,40.17,40.07,40.16,12344.0,34.5805,34.615,34.5288,34.6063,12344.0
2020-07-07 13:30:00,40.17,40.27,40.17,40.22,30109.0,34.615,34.7011,34.615,34.6581,30109.0
2020-07-07 13:40:00,40.22,40.33,40.21,40.3,19766.0,34.6581,34.7528,34.6494,34.727,19766.0
2020-07-07 13:50:00,40.3,40.42,40.28,40.34,23854.0,34.727,34.8304,34.7098,34.7615,23854.0
2020-07-07 14:00:00,40.32,40.34,40.22,40.3,30635.0,34.7442,34.7615,34.6581,34.727,30635.0
2020-07-07 14:10:00,40.31,40.37,40.25,40.26,15805.0,34.7356,34.7873,34.6839,34.6925,15805.0
2020-07-07 14:20:00,40.26,40.31,40.16,40.21,33766.0,34.6925,34.7356,34.6063,34.6494,33766.0
2020-07-07 14:30:00,40.18,40.2,40.09,40.12,16251.0,34.6236,34.6408,34.546,34.5719,16251.0
2020-07-07 14:40:00,40.13,40.25,40.13,40.21,20028.0,34.5805,34.6839,34.5805,34.6494,20028.0
2020-07-07 14:50:00,40.21,40.24,40.13,40.19,23827.0,34.6494,34.6753,34.5805,34.6322,23827.0
2020-07-07 15:00:00,40.18,40.2,40.06,40.11,33283.0,34.6236,34.6408,34.5202,34.5633,33283.0
2020-07-07 15:10:00,40.11,40.14,40.0,40.02,88627.0,34.5633,34.5891,34.4685,34.4857,88627.0
2020-07-07 15:20:00,40.02,40.09,39.94,40.06,27838.0,34.4857,34.546,34.4168,34.5202,27838.0
2020-07-07 15:30:00,40.06,40.06,39.89,39.94,49389.0,34.5202,34.5202,34.3737,34.4168,49389.0
2020-07-07 15:40:00,39.95,39.96,39.82,39.85,51114.0,34.4254,34.434,34.3134,34.3392,51114.0
2020-07-07 15:50:00,39.85,39.91,39.73,39.78,122334.0,34.3392,34.3909,34.2358,34.2789,122334.0
2020-07-08 09:30:00,39.69,39.95,39.36,39.79,58134.0,34.2013,34.4254,33.917,34.2875,58134.0
2020-07-08 09:40:00,39.65,39.68,39.43,39.57,24191.0,34.1669,34.1927,33.9773,34.0979,24191.0
2020-07-08 09:50:00,39.58,39.72,39.5,39.58,42000.0,34.1066,34.2272,34.0376,34.1066,42000.0
2020-07-08 10:00:00,39.56,40.05,39.56,39.9,35311.0,34.0893,34.5116,34.0893,34.3823,35311.0
2020-07-08 10:10:00,39.94,40.06,39.91,39.98,21758.0,34.4168,34.5202,34.3909,34.4512,21758.0
2020-07-08 10:20:00,39.99,40.13,39.89,39.97,21436.0,34.4599,34.5805,34.3737,34.4426,21436.0
2020-07-08 10:30:00,39.97,40.12,39.96,40.09,13271.0,34.4426,34.5719,34.434,34.546,13271.0
2020-07-08 10:40:00,40.1,40.28,40.08,40.21,13923.0,34.5546,34.7098,34.5374,34.6494,13923.0
2020-07-08 10:50:00,40.19,40.19,40.0,40.14,18087.0,34.6322,34.6322,34.4685,34.5891,18087.0
2020-07-08 11:00:00,40.14,40.14,39.7,39.85,37166.0,34.5891,34.5891,34.21,34.3392,37166.0
2020-07-08 11:10:00,39.82,39.91,39.62,39.63,12259.0,34.3134,34.3909,34.141,34.1496,12259.0
2020-07-08 11:20:00,39.65,39.7,39.52,39.7,15620.0,34.1669,34.21,34.0549,34.21,15620.0
2020-07-08 11:30:00,39.71,39.85,39.63,39.63,17766.0,34.2186,34.3392,34.1496,34.1496,17766.0
2020-07-08 11:40:00,39.66,39.75,39.56,39.63,23622.0,34.1755,34.253,34.0893,34.1496,23622.0
2020-07-08 11:50:00,39.62,39.75,39.57,39.7,11624.0,34.141,34.253,34.0979,34.21,11624.0
2020-07-08 12:00:00,39.69,39.71,39.6,39.65,14222.0,34.2013,34.2186,34.1238,34.1669,14222.0
2020-07-08 12:10:00,39.65,39.83,39.65,39.83,22478.0,34.1669,34.322,34.1669,34.322,22478.0
2020-07-08 12:20:00,39.81,39.81,39.7,39.79,18742.0,34.3047,34.3047,34.21,34.2875,18742.0
2020-07-08 12:30:00,39.79,39.81,39.69,39.73,29571.0,34.2875,34.3047,34.2013,34.2358,29571.0
2020-07-08 12:40:00,39.75,39.78,39.67,39.67,20658.0,34.253,34.2789,34.1841,34.1841,20658.0
2020-07-08 12:50:00,39.67,39.8,39.67,39.79,40788.0,34.1841,34.2961,34.1841,34.2875,40788.0
2020-07-08 13:00:00,39.78,39.82,39.73,39.75,26035.0,34.2789,34.3134,34.2358,34.253,26035.0
2020-07-08 13:10:00,39.73,39.73,39.51,39.53,28240.0,34.2358,34.2358,34.0462,34.0635,28240.0
2020-07-08 13:20:00,39.53,39.56,39.5,39.51,14048.0,34.0635,34.0893,34.0376,34.0462,14048.0
2020-07-08 13:30:00,39.53,39.63,39.5,39.6,14452.0,34.0635,34.1496,34.0376,34.1238,14452.0
2020-07-08 13:40:00,39.61,39.64,39.56,39.6,10390.0,34.1324,34.1583,34.0893,34.1238,10390.0
2020-07-08 13:50:00,39.61,39.7,39.6,39.67,5646.0,34.1324,34.21,34.1238,34.1841,5646.0
2020-07-08 14:00:00,39.68,39.74,39.62,39.65,35905.0,34.1927,34.2444,34.141,34.1669,35905.0
2020-07-08 14:10:00,39.65,39.74,39.64,39.74,11652.0,34.1669,34.2444,34.1583,34.2444,11652.0
2020-07-08 14:20:00,39.73,39.82,39.7,39.73,21087.0,34.2358,34.3134,34.21,34.2358,21087.0
2020-07-08 14:30:00,39.73,39.73,39.59,39.63,8166.0,34.2358,34.2358,34.1152,34.1496,8166.0
2020-07-08 14:40:00,39.64,39.71,39.56,39.7,15736.0,34.1583,34.2186,34.0893,34.21,15736.0
2020-07-08 14:50:00,39.7,39.78,39.6,39.78,25959.0,34.21,34.2789,34.1238,34.2789,25959.0
2020-07-08 15:00:00,39.78,39.89,39.78,39.89,23509.0,34.2789,34.3737,34.2789,34.3737,23509.0
2020-07-08 15:10:00,39.89,40.25,39.89,40.05,25364.0,34.3737,34.6839,34.3737,34.5116,25364.0
2020-07-08 15:20:00,40.06,40.2,40.05,40.1,25465.0,34.5202,34.6408,34.5116,34.5546,25465.0
2020-07-08 15:30:00,40.1,40.26,40.1,40.23,30738.0,34.5546,34.6925,34.5546,34.6667,30738.0
2020-07-08 15:40:00,40.23,40.39,40.22,40.33,47088.0,34.6667,34.8045,34.6581,34.7528,47088.0
2020-07-08 15:50:00,40.3,40.32,40.17,40.27,114097.0,34.727,34.7442,34.615,34.7011,114097.0
2020-07-09 09:30:00,40.05,40.65,39.85,39.99,80485.0,34.5116,35.0286,34.3392,34.4599,80485.0
2020-07-09 09:40:00,39.89,40.19,39.72,39.79,20115.0,34.3737,34.6322,34.2272,34.2875,20115.0
2020-07-09 09:50:00,39.83,39.88,39.53,39.7,14043.0,34.322,34.3651,34.0635,34.21,14043.0
2020-07-09 10:00:00,39.73,39.89,39.46,39.48,27344.0,34.2358,34.3737,34.0032,34.0204,27344.0
2020-07-09 10:10:00,39.48,39.53,39.18,39.25,34073.0,34.0204,34.0635,33.7619,33.8222,34073.0
2020-07-09 10:20:00,39.17,39.41,39.17,39.32,11738.0,33.7533,33.9601,33.7533,33.8825,11738.0
2020-07-09 10:30:00,39.33,39.4,39.06,39.11,13204.0,33.8911,33.9514,33.6585,33.7016,13204.0
2020-07-09 10:40:00,39.07,39.12,38.84,39.08,53605.0,33.6671,33.7102,33.4689,33.6757,53605.0
2020-07-09 10:50:00,39.05,39.12,38.7,38.74,39110.0,33.6498,33.7102,33.3482,33.3827,39110.0
2020-07-09 11:00:00,38.71,38.8,38.31,38.59,79086.0,33.3569,33.4344,33.0122,33.2535,79086.0
2020-07-09 11:10:00,38.59,38.63,38.11,38.12,36189.0,33.2535,33.2879,32.8398,32.8485,36189.0
2020-07-09 11:20:00,38.13,38.52,38.12,38.52,91152.0,32.8571,33.1931,32.8485,33.1931,91152.0
2020-07-09 11:30:00,38.58,38.63,38.41,38.46,17975.0,33.2448,33.2879,33.0984,33.1414,17975.0
2020-07-09 11:40:00,38.45,38.52,38.27,38.41,15518.0,33.1328,33.1931,32.9777,33.0984,15518.0
2020-07-09 11:50:00,38.4,38.56,38.39,38.52,19804.0,33.0897,33.2276,33.0811,33.1931,19804.0
2020-07-09 12:00:00,38.52,38.77,38.49,38.54,32695.0,33.1931,33.4086,33.1673,33.2104,32695.0
2020-07-09 12:10:00,38.54,38.6,38.05,38.12,151570.0,33.2104,33.2621,32.7881,32.8485,151570.0
2020-07-09 12:20:00,38.1,38.16,38.01,38.06,54484.0,32.8312,32.8829,32.7537,32.7968,54484.0
2020-07-09 12:30:00,38.06,38.12,37.96,38.04,41847.0,32.7968,32.8485,32.7106,32.7795,41847.0
2020-07-09 12:40:00,38.05,38.25,38.0,38.22,33951.0,32.7881,32.9605,32.7451,32.9346,33951.0
2020-07-09 12:50:00,38.2,38.43,38.16,38.41,36801.0,32.9174,33.1156,32.8829,33.0984,36801.0
2020-07-09 13:00:00,38.4,38.5,38.37,38.41,37642.0,33.0897,33.1759,33.0639,33.0984,37642.0
2020-07-09 13:10:00,38.41,38.69,38.41,38.67,62768.0,33.0984,33.3396,33.0984,33.3224,62768.0
2020-07-09 13:20:00,38.69,38.72,38.53,38.56,28772.0,33.3396,33.3655,33.2018,33.2276,28772.0
2020-07-09 13:30:00,38.55,38.7,38.51,38.68,26900.0,33.219,33.3482,33.1845,33.331,26900.0
2020-07-09 13:40:00,38.68,38.73,38.58,38.64,30046.0,33.331,33.3741,33.2448,33.2965,30046.0
2020-07-09 13:50:00,38.65,38.73,38.61,38.69,24589.0,33.3052,33.3741,33.2707,33.3396,24589.0
2020-07-09 14:00:00,38.68,38.76,38.64,38.7,25371.0,33.331,33.4,33.2965,33.3482,25371.0
2020-07-09 14:10:00,38.67,38.79,38.61,38.77,23049.0,33.3224,33.4258,33.2707,33.4086,23049.0
2020-07-09 14:20:00,38.77,38.81,38.68,38.79,20811.0,33.4086,33.443,33.331,33.4258,20811.0
2020-07-09 14:30:00,38.79,38.79,38.61,38.62,25161.0,33.4258,33.4258,33.2707,33.2793,25161.0
2020-07-09 14:40:00,38.62,38.74,38.59,38.73,30707.0,33.2793,33.3827,33.2535,33.3741,30707.0
2020-07-09 14:50:00,38.71,38.72,38.55,38.57,29836.0,33.3569,33.3655,33.219,33.2362,29836.0
2020-07-09 15:00:00,38.6,38.69,38.55,38.56,39466.0,33.2621,33.3396,33.219,33.2276,39466.0
2020-07-09 15:10:00,38.58,38.82,38.54,38.71,51486.0,33.2448,33.4517,33.2104,33.3569,51486.0
2020-07-09 15:20:00,38.72,38.74,38.5,38.54,44840.0,33.3655,33.3827,33.1759,33.2104,44840.0
2020-07-09 15:30:00,38.53,38.72,38.46,38.7,62386.0,33.2018,33.3655,33.1414,33.3482,62386.0
2020-07-09 15:40:00,38.69,39.0,38.6,38.88,87432.0,33.3396,33.6068,33.2621,33.5034,87432.0
2020-07-09 15:50:00,38.88,38.91,38.78,38.8,138896.0,33.5034,33.5292,33.4172,33.4344,138896.0
2020-07-10 09:30:00,39.0,39.56,38.82,39.56,55402.0,33.6068,34.0893,33.4517,34.0893,55402.0
2020-07-10 09:40:00,39.52,39.93,39.3,39.79,26933.0,34.0549,34.4082,33.8653,34.2875,26933.0
2020-07-10 09:50:00,39.77,39.77,39.49,39.69,78499.0,34.2703,34.2703,34.029,34.2013,78499.0
2020-07-10 10:00:00,39.65,39.65,39.36,39.58,74528.0,34.1669,34.1669,33.917,34.1066,74528.0
2020-07-10 10:10:00,39.57,39.78,39.5,39.5,36420.0,34.0979,34.2789,34.0376,34.0376,36420.0
2020-07-10 10:20:00,39.47,39.67,39.43,39.61,40029.0,34.0118,34.1841,33.9773,34.1324,40029.0
2020-07-10 10:30:00,39.6,39.89,39.57,39.78,46585.0,34.1238,34.3737,34.0979,34.2789,46585.0
2020-07-10 10:40:00,39.82,40.11,39.75,40.02,21110.0,34.3134,34.5633,34.253,34.4857,21110.0
2020-07-10 10:50:00,40.05,40.05,39.84,40.02,16355.0,34.5116,34.5116,34.3306,34.4857,16355.0
2020-07-10 11:00:00,39.98,40.01,39.8,39.9,16380.0,34.4512,34.4771,34.2961,34.3823,16380.0
2020-07-10 11:10:00,39.92,39.99,39.85,39.95,13745.0,34.3995,34.4599,34.3392,34.4254,13745.0
2020-07-10 11:20:00,39.95,39.96,39.74,39.86,12107.0,34.4254,34.434,34.2444,34.3478,12107.0
2020-07-10 11:30:00,39.85,39.88,39.73,39.83,13176.0,34.3392,34.3651,34.2358,34.322,13176.0
2020-07-10 11:40:00,39.83,39.93,39.78,39.8,22044.0,34.322,34.4082,34.2789,34.2961,22044.0
2020-07-10 11:50:00,39.82,39.88,39.79,39.86,18281.0,34.3134,34.3651,34.2875,34.3478,18281.0
2020-07-10 12:00:00,39.86,40.07,39.8,40.06,37491.0,34.3478,34.5288,34.2961,34.5202,37491.0
2020-07-10 12:10:00,40.11,40.12,39.93,39.98,32021.0,34.5633,34.5719,34.4082,34.4512,32021.0
2020-07-10 12:20:00,39.98,40.02,39.89,39.91,18117.0,34.4512,34.4857,34.3737,34.3909,18117.0
2020-07-10 12:30:00,39.9,39.92,39.83,39.9,11666.0,34.3823,34.3995,34.322,34.3823,11666.0
2020-07-10 12:40:00,39.9,39.93,39.83,39.9,9793.0,34.3823,34.4082,34.322,34.3823,9793.0
2020-07-10 12:50:00,39.91,39.97,39.88,39.95,20781.0,34.3909,34.4426,34.3651,34.4254,20781.0
2020-07-10 13:00:00,39.93,39.93,39.85,39.92,5820.0,34.4082,34.4082,34.3392,34.3995,5820.0
2020-07-10 13:10:00,39.91,39.94,39.74,39.75,29342.0,34.3909,34.4168,34.2444,34.253,29342.0
2020-07-10 13:20:00,39.78,39.86,39.7,39.76,15631.0,34.2789,34.3478,34.21,34.2617,15631.0
2020-07-10 13:30:00,39.76,39.81,39.71,39.76,10421.0,34.2617,34.3047,34.2186,34.2617,10421.0
2020-07-10 13:40:00,39.77,39.84,39.75,39.83,16701.0,34.2703,34.3306,34.253,34.322,16701.0
2020-07-10 13:50:00,39.81,39.85,39.75,39.75,14156.0,34.3047,34.3392,34.253,34.253,14156.0
2020-07-10 14:00:00,39.76,39.86,39.76,39.79,13389.0,34.2617,34.3478,34.2617,34.2875,13389.0
2020-07-10 14:10:00,39.76,39.77,39.66,39.7,10429.0,34.2617,34.2703,34.1755,34.21,10429.0
2020-07-10 14:20:00,39.69,39.69,39.61,39.67,12691.0,34.2013,34.2013,34.1324,34.1841,12691.0
2020-07-10 14:30:00,39.65,39.65,39.6,39.62,6623.0,34.1669,34.1669,34.1238,34.141,6623.0
2020-07-10 14:40:00,39.61,39.61,39.47,39.49,18221.0,34.1324,34.1324,34.0118,34.029,18221.0
2020-07-10 14:50:00,39.48,39.5,39.41,39.45,12882.0,34.0204,34.0376,33.9601,33.9945,12882.0
2020-07-10 15:00:00,39.42,39.53,39.39,39.52,15512.0,33.9687,34.0635,33.9428,34.0549,15512.0
2020-07-10 15:10:00,39.54,39.66,39.53,39.65,13245.0,34.0721,34.1755,34.0635,34.1669,13245.0
2020-07-10 15:20:00,39.65,39.7,39.45,39.53,62726.0,34.1669,34.21,33.9945,34.0635,62726.0
2020-07-10 15:30:00,39.54,39.6,39.45,39.59,38689.0,34.0721,34.1238,33.9945,34.1152,38689.0
2020-07-10 15:40:00,39.6,39.74,39.52,39.74,66520.0,34.1238,34.2444,34.0549,34.2444,66520.0
2020-07-10 15:50:00,39.77,39.91,39.71,39.89,158656.0,34.2703,34.3909,34.2186,34.3737,158656.0
2020-07-13 09:30:00,40.25,40.44,40.0,40.3,90305.0,34.6839,34.8476,34.4685,34.727,90305.0
2020-07-13 09:40:00,40.25,40.36,40.08,40.28,66692.0,34.6839,34.7787,34.5374,34.7098,66692.0
2020-07-13 09:50:00,40.25,40.25,39.9,39.94,38143.0,34.6839,34.6839,34.3823,34.4168,38143.0
2020-07-13 10:00:00,39.92,39.96,39.62,39.92,16504.0,34.3995,34.434,34.141,34.3995,16504.0
2020-07-13 10:10:00,39.94,40.16,39.77,40.03,19375.0,34.4168,34.6063,34.2703,34.4943,19375.0
2020-07-13 10:20:00,40.02,40.15,39.97,40.15,10515.0,34.4857,34.5977,34.4426,34.5977,10515.0
2020-07-13 10:30:00,40.16,40.34,39.99,40.0,17705.0,34.6063,34.7615,34.4599,34.4685,17705.0
2020-07-13 10:40:00,40.01,40.07,39.83,40.02,19195.0,34.4771,34.5288,34.322,34.4857,19195.0
2020-07-13 10:50:00,40.05,40.11,39.94,40.1,24247.0,34.5116,34.5633,34.4168,34.5546,24247.0
2020-07-13 11:00:00,40.1,40.21,39.99,40.21,15750.0,34.5546,34.6494,34.4599,34.6494,15750.0
2020-07-13 11:10:00,40.24,40.34,40.16,40.22,11762.0,34.6753,34.7615,34.6063,34.6581,11762.0
2020-07-13 11:20:00,40.22,40.39,40.16,40.33,18402.0,34.6581,34.8045,34.6063,34.7528,18402.0
2020-07-13 11:30:00,40.39,40.43,40.29,40.38,10492.0,34.8045,34.839,34.7184,34.7959,10492.0
2020-07-13 11:40:00,40.41,40.45,40.31,40.4,13116.0,34.8218,34.8562,34.7356,34.8132,13116.0
2020-07-13 11:50:00,40.42,40.56,40.3,40.55,31152.0,34.8304,34.951,34.727,34.9424,31152.0
2020-07-13 12:00:00,40.54,40.65,40.46,40.47,14865.0,34.9338,35.0286,34.8649,34.8735,14865.0
2020-07-13 12:10:00,40.46,40.46,40.26,40.3,15426.0,34.8649,34.8649,34.6925,34.727,15426.0
2020-07-13 12:20:00,40.3,40.37,40.27,40.32,11116.0,34.727,34.7873,34.7011,34.7442,11116.0
2020-07-13 12:30:00,40.33,40.44,40.31,40.41,7514.0,34.7528,34.8476,34.7356,34.8218,7514.0
2020-07-13 12:40:00,40.43,40.52,40.42,40.44,14565.0,34.839,34.9166,34.8304,34.8476,14565.0
2020-07-13 12:50:00,40.45,40.48,40.39,40.47,6407.0,34.8562,34.8821,34.8045,34.8735,6407.0
2020-07-13 13:00:00,40.51,40.55,40.4,40.53,11404.0,34.9079,34.9424,34.8132,34.9252,11404.0
2020-07-13 13:10:00,40.56,40.79,40.54,40.77,16598.0,34.951,35.1492,34.9338,35.132,16598.0
2020-07-13 13:20:00,40.74,40.79,40.66,40.75,9375.0,35.1061,35.1492,35.0372,35.1148,9375.0
2020-07-13 13:30:00,40.77,40.85,40.74,40.84,9874.0,35.132,35.2009,35.1061,35.1923,9874.0
2020-07-13 13:40:00,40.81,40.92,40.8,40.85,10949.0,35.1665,35.2612,35.1578,35.2009,10949.0
2020-07-13 13:50:00,40.84,40.87,40.76,40.77,8895.0,35.1923,35.2182,35.1234,35.132,8895.0
2020-07-13 14:00:00,40.75,40.76,40.42,40.45,12369.0,35.1148,35.1234,34.8304,34.8562,12369.0
2020-07-13 14:10:00,40.46,40.66,40.37,40.59,78229.0,34.8649,35.0372,34.7873,34.9769,78229.0
2020-07-13 14:20:00,40.58,40.58,40.4,40.45,66939.0,34.9683,34.9683,34.8132,34.8562,66939.0
2020-07-13 14:30:00,40.42,40.43,40.17,40.27,32680.0,34.8304,34.839,34.615,34.7011,32680.0
2020-07-13 14:40:00,40.27,40.36,40.05,40.13,66873.0,34.7011,34.7787,34.5116,34.5805,66873.0
2020-07-13 14:50:00,40.08,40.24,40.05,40.2,35407.0,34.5374,34.6753,34.5116,34.6408,35407.0
2020-07-13 15:00:00,40.18,40.18,39.68,39.73,33234.0,34.6236,34.6236,34.1927,34.2358,33234.0
2020-07-13 15:10:00,39.73,39.84,39.61,39.62,36567.0,34.2358,34.3306,34.1324,34.141,36567.0
2020-07-13 15:20:00,39.61,39.64,39.35,39.4,76170.0,34.1324,34.1583,33.9084,33.9514,76170.0
2020-07-13 15:30:00,39.39,39.4,39.01,39.01,78471.0,33.9428,33.9514,33.6154,33.6154,78471.0
2020-07-13 15:40:00,39.0,39.23,38.98,39.02,151986.0,33.6068,33.805,33.5895,33.624,151986.0
2020-07-13 15:50:00,39.02,39.09,38.74,38.74,337955.0,33.624,33.6843,33.3827,33.3827,337955.0
2020-07-14 09:30:00,38.63,38.63,38.12,38.38,103843.0,33.2879,33.2879,32.8485,33.0725,103843.0
2020-07-14 09:40:00,38.34,38.36,38.01,38.03,42804.0,33.038,33.0553,32.7537,32.7709,42804.0
2020-07-14 09:50:00,38.06,38.21,37.68,38.21,79674.0,32.7968,32.926,32.4693,32.926,79674.0
2020-07-14 10:00:00,38.2,38.37,37.84,37.91,47000.0,32.9174,33.0639,32.6072,32.6675,47000.0
2020-07-14 10:10:00,37.91,38.25,37.75,38.14,66401.0,32.6675,32.9605,32.5296,32.8657,66401.0
2020-07-14 10:20:00,38.15,38.48,38.0,38.41,65234.0,32.8743,33.1587,32.7451,33.0984,65234.0
2020-07-14 10:30:00,38.41,38.6,38.36,38.54,55566.0,33.0984,33.2621,33.0553,33.2104,55566.0
2020-07-14 10:40:00,38.59,38.71,38.51,38.59,25697.0,33.2535,33.3569,33.1845,33.2535,25697.0
2020-07-14 10:50:00,38.59,38.67,38.43,38.56,41083.0,33.2535,33.3224,33.1156,33.2276,41083.0
2020-07-14 11:00:00,38.58,38.92,38.51,38.83,68156.0,33.2448,33.5378,33.1845,33.4603,68156.0
2020-07-14 11:10:00,38.85,38.9,38.73,38.8,17476.0,33.4775,33.5206,33.3741,33.4344,17476.0
2020-07-14 11:20:00,38.84,38.86,38.72,38.75,11408.0,33.4689,33.4861,33.3655,33.3913,11408.0
2020-07-14 11:30:00,38.74,38.76,38.66,38.72,34121.0,33.3827,33.4,33.3138,33.3655,34121.0
2020-07-14 11:40:00,38.71,38.89,38.71,38.86,49779.0,33.3569,33.512,33.3569,33.4861,49779.0
2020-07-14 11:50:00,38.87,38.89,38.67,38.78,15870.0,33.4947,33.512,33.3224,33.4172,15870.0
2020-07-14 12:00:00,38.8,38.87,38.73,38.79,16651.0,33.4344,33.4947,33.3741,33.4258,16651.0
2020-07-14 12:10:00,38.77,38.88,38.76,38.88,18809.0,33.4086,33.5034,33.4,33.5034,18809.0
2020-07-14 12:20:00,38.86,38.88,38.68,38.69,24304.0,33.4861,33.5034,33.331,33.3396,24304.0
2020-07-14 12:30:00,38.7,38.76,38.67,38.69,15797.0,33.3482,33.4,33.3224,33.3396,15797.0
2020-07-14 12:40:00,38.69,38.75,38.59,38.75,20149.0,33.3396,33.3913,33.2535,33.3913,20149.0
2020-07-14 12:50:00,38.75,38.78,38.61,38.64,11089.0,33.3913,33.4172,33.2707,33.2965,11089.0
2020-07-14 13:00:00,38.65,38.67,38.5,38.51,16622.0,33.3052,33.3224,33.1759,33.1845,16622.0
2020-07-14 13:10:00,38.52,38.63,38.52,38.56,15049.0,33.1931,33.2879,33.1931,33.2276,15049.0
2020-07-14 13:20:00,38.57,38.61,38.56,38.56,16726.0,33.2362,33.2707,33.2276,33.2276,16726.0
2020-07-14 13:30:00,38.54,38.64,38.53,38.64,17106.0,33.2104,33.2965,33.2018,33.2965,17106.0
2020-07-14 13:40:00,38.63,38.81,38.6,38.79,20525.0,33.2879,33.443,33.2621,33.4258,20525.0
2020-07-14 13:50:00,38.8,38.9,38.7,38.82,12768.0,33.4344,33.5206,33.3482,33.4517,12768.0
2020-07-14 14:00:00,38.82,38.87,38.73,38.85,25079.0,33.4517,33.4947,33.3741,33.4775,25079.0
2020-07-14 14:10:00,38.85,38.86,38.75,38.78,21538.0,33.4775,33.4861,33.3913,33.4172,21538.0
2020-07-14 14:20:00,38.8,38.88,38.78,38.82,37241.0,33.4344,33.5034,33.4172,33.4517,37241.0
2020-07-14 14:30:00,38.83,38.91,38.82,38.85,25812.0,33.4603,33.5292,33.4517,33.4775,25812.0
2020-07-14 14:40:00,38.86,38.87,38.66,38.68,28925.0,33.4861,33.4947,33.3138,33.331,28925.0
2020-07-14 14:50:00,38.68,38.95,38.67,38.9,173370.0,33.331,33.5637,33.3224,33.5206,173370.0
2020-07-14 15:00:00,38.9,38.9,38.69,38.71,23284.0,33.5206,33.5206,33.3396,33.3569,23284.0
2020-07-14 15:10:00,38.72,38.79,38.58,38.6,27695.0,33.3655,33.4258,33.2448,33.2621,27695.0
2020-07-14 15:20:00,38.62,38.78,38.6,38.75,64402.0,33.2793,33.4172,33.2621,33.3913,64402.0
2020-07-14 15:30:00,38.75,38.83,38.67,38.8,73756.0,33.3913,33.4603,33.3224,33.4344,73756.0
2020-07-14 15:40:00,38.79,38.93,38.76,38.82,80419.0,33.4258,33.5464,33.4,33.4517,80419.0
2020-07-14 15:50:00,38.84,38.93,38.8,38.93,187159.0,33.4689,33.5464,33.4344,33.5464,187159.0
2020-07-15 09:30:00,40.29,40.32,39.22,39.29,82271.0,34.7184,34.7442,33.7963,33.8567,82271.0
2020-07-15 09:40:00,39.36,39.76,39.36,39.69,29956.0,33.917,34.2617,33.917,34.2013,29956.0
2020-07-15 09:50:00,39.71,39.9,39.49,39.51,42675.0,34.2186,34.3823,34.029,34.0462,42675.0
2020-07-15 10:00:00,39.52,39.56,39.02,39.06,49934.0,34.0549,34.0893,33.624,33.6585,49934.0
2020-07-15 10:10:00,39.07,39.26,38.78,39.26,91374.0,33.6671,33.8308,33.4172,33.8308,91374.0
2020-07-15 10:20:00,39.2,39.23,39.06,39.18,43956.0,33.7791,33.805,33.6585,33.7619,43956.0
2020-07-15 10:30:00,39.2,39.31,39.09,39.12,28124.0,33.7791,33.8739,33.6843,33.7102,28124.0
2020-07-15 10:40:00,39.1,39.5,39.08,39.41,57093.0,33.6929,34.0376,33.6757,33.9601,57093.0
2020-07-15 10:50:00,39.44,39.56,39.35,39.54,60430.0,33.9859,34.0893,33.9084,34.0721,60430.0
2020-07-15 11:00:00,39.54,39.57,39.29,39.43,38648.0,34.0721,34.0979,33.8567,33.9773,38648.0
2020-07-15 11:10:00,39.45,39.5,39.37,39.45,40542.0,33.9945,34.0376,33.9256,33.9945,40542.0
2020-07-15 11:20:00,39.43,39.54,39.27,39.51,28056.0,33.9773,34.0721,33.8394,34.0462,28056.0
2020-07-15 11:30:00,39.51,39.68,39.5,39.52,19349.0,34.0462,34.1927,34.0376,34.0549,19349.0
2020-07-15 11:40:00,39.51,39.6,39.46,39.5,20457.0,34.0462,34.1238,34.0032,34.0376,20457.0
2020-07-15 11:50:00,39.52,39.62,39.49,39.5,26903.0,34.0549,34.141,34.029,34.0376,26903.0
2020-07-15 12:00:00,39.45,39.63,39.41,39.63,27369.0,33.9945,34.1496,33.9601,34.1496,27369.0
2020-07-15 12:10:00,39.63,39.9,39.57,39.89,21335.0,34.1496,34.3823,34.0979,34.3737,21335.0
2020-07-15 12:20:00,39.9,40.04,39.84,40.01,17065.0,34.3823,34.5029,34.3306,34.4771,17065.0
2020-07-15 12:30:00,40.0,40.02,39.89,39.9,17066.0,34.4685,34.4857,34.3737,34.3823,17066.0
2020-07-15 12:40:00,39.89,40.02,39.88,40.02,15770.0,34.3737,34.4857,34.3651,34.4857,15770.0
2020-07-15 12:50:00,40.04,40.18,40.04,40.18,12964.0,34.5029,34.6236,34.5029,34.6236,12964.0
2020-07-15 13:00:00,40.18,40.34,40.14,40.29,16141.0,34.6236,34.7615,34.5891,34.7184,16141.0
2020-07-15 13:10:00,40.3,40.39,40.17,40.38,94454.0,34.727,34.8045,34.615,34.7959,94454.0
2020-07-15 13:20:00,40.39,40.51,40.37,40.38,60598.0,34.8045,34.9079,34.7873,34.7959,60598.0
2020-07-15 13:30:00,40.38,40.5,40.22,40.32,63072.0,34.7959,34.8993,34.6581,34.7442,63072.0
2020-07-15 13:40:00,40.28,40.33,40.22,40.3,11960.0,34.7098,34.7528,34.6581,34.727,11960.0
2020-07-15 13:50:00,40.31,40.34,40.18,40.32,16980.0,34.7356,34.7615,34.6236,34.7442,16980.0
2020-07-15 14:00:00,40.32,40.45,40.26,40.41,15135.0,34.7442,34.8562,34.6925,34.8218,15135.0
2020-07-15 14:10:00,40.39,40.5,40.36,40.46,19004.0,34.8045,34.8993,34.7787,34.8649,19004.0
2020-07-15 14:20:00,40.46,40.54,40.41,40.53,18393.0,34.8649,34.9338,34.8218,34.9252,18393.0
2020-07-15 14:30:00,40.54,40.63,40.38,40.45,32924.0,34.9338,35.0114,34.7959,34.8562,32924.0
2020-07-15 14:40:00,40.44,40.55,40.41,40.47,40344.0,34.8476,34.9424,34.8218,34.8735,40344.0
2020-07-15 14:50:00,40.49,40.49,40.34,40.38,64006.0,34.8907,34.8907,34.7615,34.7959,64006.0
2020-07-15 15:00:00,40.36,40.53,40.35,40.49,71137.0,34.7787,34.9252,34.7701,34.8907,71137.0
2020-07-15 15:10:00,40.49,40.62,40.43,40.58,51293.0,34.8907,35.0027,34.839,34.9683,51293.0
2020-07-15 15:20:00,40.58,40.7,40.54,40.68,39793.0,34.9683,35.0717,34.9338,35.0544,39793.0
2020-07-15 15:30:00,40.7,40.78,40.6,40.65,46281.0,35.0717,35.1406,34.9855,35.0286,46281.0
2020-07-15 15:40:00,40.64,40.85,40.62,40.78,70253.0,35.02,35.2009,35.0027,35.1406,70253.0
2020-07-15 15:50:00,40.77,40.8,40.57,40.61,169434.0,35.132,35.1578,34.9597,34.9941,169434.0
2020-07-16 09:30:00,40.09,41.0,40.09,40.92,30395.0,34.546,35.3302,34.546,35.2612,30395.0
2020-07-16 09:40:00,41.0,41.0,40.43,40.6,14974.0,35.3302,35.3302,34.839,34.9855,14974.0
2020-07-16 09:50:00,40.6,40.92,40.6,40.71,11787.0,34.9855,35.2612,34.9855,35.0803,11787.0
2020-07-16 10:00:00,40.77,40.95,40.67,40.79,11969.0,35.132,35.2871,35.0458,35.1492,11969.0
2020-07-16 10:10:00,40.84,41.26,40.82,41.21,34086.0,35.1923,35.5542,35.1751,35.5111,34086.0
2020-07-16 10:20:00,41.18,41.46,41.13,41.21,14704.0,35.4853,35.7266,35.4422,35.5111,14704.0
2020-07-16 10:30:00,41.2,41.31,41.13,41.17,9307.0,35.5025,35.5973,35.4422,35.4767,9307.0
2020-07-16 10:40:00,41.14,41.22,41.1,41.1,10694.0,35.4508,35.5198,35.4164,35.4164,10694.0
2020-07-16 10:50:00,41.12,41.17,41.0,41.03,12800.0,35.4336,35.4767,35.3302,35.356,12800.0
2020-07-16 11:00:00,41.02,41.11,40.81,40.83,10882.0,35.3474,35.425,35.1665,35.1837,10882.0
2020-07-16 11:10:00,40.85,40.95,40.8,40.91,11517.0,35.2009,35.2871,35.1578,35.2526,11517.0
2020-07-16 11:20:00,40.94,41.1,40.94,41.07,25285.0,35.2785,35.4164,35.2785,35.3905,25285.0
2020-07-16 11:30:00,41.04,41.11,40.94,41.03,9875.0,35.3647,35.425,35.2785,35.356,9875.0
2020-07-16 11:40:00,41.03,41.04,40.89,40.89,6651.0,35.356,35.3647,35.2354,35.2354,6651.0
2020-07-16 11:50:00,40.93,41.03,40.91,40.98,9580.0,35.2699,35.356,35.2526,35.313,9580.0
2020-07-16 12:00:00,40.97,41.13,40.86,41.12,9604.0,35.3043,35.4422,35.2095,35.4336,9604.0
2020-07-16 12:10:00,41.17,41.17,40.94,40.96,7190.0,35.4767,35.4767,35.2785,35.2957,7190.0
2020-07-16 12:20:00,40.97,41.15,40.94,41.05,15084.0,35.3043,35.4594,35.2785,35.3733,15084.0
2020-07-16 12:30:00,41.05,41.24,41.04,41.21,15123.0,35.3733,35.537,35.3647,35.5111,15123.0
2020-07-16 12:40:00,41.24,41.31,41.15,41.22,15387.0,35.537,35.5973,35.4594,35.5198,15387.0
2020-07-16 12:50:00,41.22,41.22,41.09,41.16,20328.0,35.5198,35.5198,35.4077,35.4681,20328.0
2020-07-16 13:00:00,41.13,41.2,40.96,41.07,45962.0,35.4422,35.5025,35.2957,35.3905,45962.0
2020-07-16 13:10:00,41.07,41.11,40.99,40.99,19789.0,35.3905,35.425,35.3216,35.3216,19789.0
2020-07-16 13:20:00,40.97,40.98,40.86,40.87,16663.0,35.3043,35.313,35.2095,35.2182,16663.0
2020-07-16 13:30:00,40.87,40.95,40.8,40.8,19642.0,35.2182,35.2871,35.1578,35.1578,19642.0
2020-07-16 13:40:00,40.8,41.05,40.79,40.95,13268.0,35.1578,35.3733,35.1492,35.2871,13268.0
2020-07-16 13:50:00,40.94,41.07,40.89,40.89,11801.0,35.2785,35.3905,35.2354,35.2354,11801.0
2020-07-16 14:00:00,40.89,41.02,40.88,40.98,13178.0,35.2354,35.3474,35.2268,35.313,13178.0
2020-07-16 14:10:00,40.96,41.01,40.93,40.94,7786.0,35.2957,35.3388,35.2699,35.2785,7786.0
2020-07-16 14:20:00,40.92,41.01,40.86,40.97,12871.0,35.2612,35.3388,35.2095,35.3043,12871.0
2020-07-16 14:30:00,40.97,41.03,40.92,41.0,20055.0,35.3043,35.356,35.2612,35.3302,20055.0
2020-07-16 14:40:00,41.0,41.02,40.93,40.93,27210.0,35.3302,35.3474,35.2699,35.2699,27210.0
2020-07-16 14:50:00,40.93,40.94,40.8,40.89,15547.0,35.2699,35.2785,35.1578,35.2354,15547.0
2020-07-16 15:00:00,40.91,40.91,40.76,40.91,18404.0,35.2526,35.2526,35.1234,35.2526,18404.0
2020-07-16 15:10:00,40.89,40.92,40.82,40.9,16847.0,35.2354,35.2612,35.1751,35.244,16847.0
2020-07-16 15:20:00,40.9,40.98,40.86,40.98,34590.0,35.244,35.313,35.2095,35.313,34590.0
2020-07-16 15:30:00,40.97,41.09,40.89,41.05,34106.0,35.3043,35.4077,35.2354,35.3733,34106.0
2020-07-16 15:40:00,41.03,41.07,40.94,40.98,47807.0,35.356,35.3905,35.2785,35.313,47807.0
2020-07-16 15:50:00,40.97,41.39,40.9,41.28,228035.0,35.3043,35.6663,35.244,35.5715,228035.0
2020-07-17 09:30:00,41.44,41.58,40.96,41.11,26801.0,35.7093,35.83,35.2957,35.425,26801.0
2020-07-17 09:40:00,41.12,41.33,41.1,41.31,4350.0,35.4336,35.6146,35.4164,35.5973,4350.0
2020-07-17 09:50:00,41.28,41.38,41.1,41.14,10498.0,35.5715,35.6576,35.4164,35.4508,10498.0
2020-07-17 10:00:00,41.19,41.22,41.0,41.15,9335.0,35.4939,35.5198,35.3302,35.4594,9335.0
2020-07-17 10:10:00,41.03,41.22,41.0,41.2,6745.0,35.356,35.5198,35.3302,35.5025,6745.0
2020-07-17 10:20:00,41.22,41.23,40.99,41.05,6341.0,35.5198,35.5284,35.3216,35.3733,6341.0
2020-07-17 10:30:00,41.09,41.17,40.97,41.17,26209.0,35.4077,35.4767,35.3043,35.4767,26209.0
2020-07-17 10:40:00,41.12,41.22,41.07,41.21,13245.0,35.4336,35.5198,35.3905,35.5111,13245.0
2020-07-17 10:50:00,41.2,41.38,41.18,41.25,18563.0,35.5025,35.6576,35.4853,35.5456,18563.0
2020-07-17 11:00:00,41.24,41.6,41.22,41.47,29154.0,35.537,35.8472,35.5198,35.7352,29154.0
2020-07-17 11:10:00,41.53,41.69,41.53,41.54,10972.0,35.7869,35.9248,35.7869,35.7955,10972.0
2020-07-17 11:20:00,41.55,41.74,41.54,41.61,21185.0,35.8041,35.9679,35.7955,35.8558,21185.0
2020-07-17 11:30:00,41.59,41.61,41.49,41.5,9136.0,35.8386,35.8558,35.7524,35.761,9136.0
2020-07-17 11:40:00,41.51,41.51,41.42,41.42,11005.0,35.7697,35.7697,35.6921,35.6921,11005.0
2020-07-17 11:50:00,41.41,41.56,41.41,41.49,10885.0,35.6835,35.8127,35.6835,35.7524,10885.0
2020-07-17 12:00:00,41.5,41.51,41.42,41.47,14804.0,35.761,35.7697,35.6921,35.7352,14804.0
2020-07-17 12:10:00,41.47,41.47,41.39,41.39,9035.0,35.7352,35.7352,35.6663,35.6663,9035.0
2020-07-17 12:20:00,41.39,41.46,41.35,41.45,8481.0,35.6663,35.7266,35.6318,35.718,8481.0
2020-07-17 12:30:00,41.46,41.46,41.34,41.41,8922.0,35.7266,35.7266,35.6232,35.6835,8922.0
2020-07-17 12:40:00,41.42,41.49,41.41,41.44,16571.0,35.6921,35.7524,35.6835,35.7093,16571.0
2020-07-17 12:50:00,41.42,41.59,41.41,41.51,19978.0,35.6921,35.8386,35.6835,35.7697,19978.0
2020-07-17 13:00:00,41.52,41.54,41.46,41.49,6767.0,35.7783,35.7955,35.7266,35.7524,6767.0
2020-07-17 13:10:00,41.46,41.52,41.42,41.42,11267.0,35.7266,35.7783,35.6921,35.6921,11267.0
2020-07-17 13:20:00,41.4,41.5,41.39,41.48,9565.0,35.6749,35.761,35.6663,35.7438,9565.0
2020-07-17 13:30:00,41.48,41.53,41.46,41.48,6291.0,35.7438,35.7869,35.7266,35.7438,6291.0
2020-07-17 13:40:00,41.48,41.53,41.43,41.49,9774.0,35.7438,35.7869,35.7007,35.7524,9774.0
2020-07-17 13:50:00,41.48,41.49,41.42,41.42,8231.0,35.7438,35.7524,35.6921,35.6921,8231.0
2020-07-17 14:00:00,41.44,41.59,41.41,41.58,13430.0,35.7093,35.8386,35.6835,35.83,13430.0
2020-07-17 14:10:00,41.56,41.65,41.56,41.6,15567.0,35.8127,35.8903,35.8127,35.8472,15567.0
2020-07-17 14:20:00,41.59,41.61,41.45,41.47,19653.0,35.8386,35.8558,35.718,35.7352,19653.0
2020-07-17 14:30:00,41.46,41.53,41.43,41.43,22040.0,35.7266,35.7869,35.7007,35.7007,22040.0
2020-07-17 14:40:00,41.43,41.44,41.06,41.08,47665.0,35.7007,35.7093,35.3819,35.3991,47665.0
2020-07-17 14:50:00,41.08,41.24,41.08,41.19,24273.0,35.3991,35.537,35.3991,35.4939,24273.0
2020-07-17 15:00:00,41.19,41.25,41.18,41.18,8784.0,35.4939,35.5456,35.4853,35.4853,8784.0
2020-07-17 15:10:00,41.17,41.18,41.12,41.12,12730.0,35.4767,35.4853,35.4336,35.4336,12730.0
2020-07-17 15:20:00,41.11,41.18,41.11,41.16,14527.0,35.425,35.4853,35.425,35.4681,14527.0
2020-07-17 15:30:00,41.15,41.2,41.07,41.09,35219.0,35.4594,35.5025,35.3905,35.4077,35219.0
2020-07-17 15:40:00,41.1,41.14,40.97,40.98,46230.0,35.4164,35.4508,35.3043,35.313,46230.0
2020-07-17 15:50:00,40.97,41.03,40.88,40.99,119679.0,35.3043,35.356,35.2268,35.3216,119679.0
2020-07-20 09:30:00,40.52,41.04,40.36,41.04,38808.0,34.9166,35.3647,34.7787,35.3647,38808.0
2020-07-20 09:40:00,41.02,41.03,40.55,40.55,10143.0,35.3474,35.356,34.9424,34.9424,10143.0
2020-07-20 09:50:00,40.51,40.51,40.07,40.13,33974.0,34.9079,34.9079,34.5288,34.5805,33974.0
2020-07-20 10:00:00,40.1,40.22,39.83,39.85,52161.0,34.5546,34.6581,34.322,34.3392,52161.0
2020-07-20 10:10:00,39.86,39.95,39.74,39.79,15476.0,34.3478,34.4254,34.2444,34.2875,15476.0
2020-07-20 10:20:00,39.82,40.03,39.81,39.97,13696.0,34.3134,34.4943,34.3047,34.4426,13696.0
2020-07-20 10:30:00,40.04,40.12,39.97,39.99,15504.0,34.5029,34.5719,34.4426,34.4599,15504.0
2020-07-20 10:40:00,39.98,40.07,39.89,39.9,13716.0,34.4512,34.5288,34.3737,34.3823,13716.0
2020-07-20 10:50:00,39.87,39.98,39.81,39.95,30564.0,34.3565,34.4512,34.3047,34.4254,30564.0
2020-07-20 11:00:00,39.92,40.12,39.92,40.12,19761.0,34.3995,34.5719,34.3995,34.5719,19761.0
2020-07-20 11:10:00,40.12,40.36,40.11,40.35,20377.0,34.5719,34.7787,34.5633,34.7701,20377.0
2020-07-20 11:20:00,40.33,40.34,40.23,40.32,12656.0,34.7528,34.7615,34.6667,34.7442,12656.0
2020-07-20 11:30:00,40.31,40.37,40.22,40.37,20902.0,34.7356,34.7873,34.6581,34.7873,20902.0
2020-07-20 11:40:00,40.36,40.45,40.26,40.44,10132.0,34.7787,34.8562,34.6925,34.8476,10132.0
2020-07-20 11:50:00,40.43,40.53,40.38,40.5,24588.0,34.839,34.9252,34.7959,34.8993,24588.0
2020-07-20 12:00:00,40.53,40.53,40.39,40.43,21684.0,34.9252,34.9252,34.8045,34.839,21684.0
2020-07-20 12:10:00,40.45,40.61,40.41,40.6,9166.0,34.8562,34.9941,34.8218,34.9855,9166.0
2020-07-20 12:20:00,40.6,40.61,40.48,40.52,8988.0,34.9855,34.9941,34.8821,34.9166,8988.0
2020-07-20 12:30:00,40.51,40.59,40.5,40.59,4721.0,34.9079,34.9769,34.8993,34.9769,4721.0
2020-07-20 12:40:00,40.62,40.65,40.58,40.61,8225.0,35.0027,35.0286,34.9683,34.9941,8225.0
2020-07-20 12:50:00,40.62,40.67,40.55,40.66,7840.0,35.0027,35.0458,34.9424,35.0372,7840.0
2020-07-20 13:00:00,40.66,40.69,40.62,40.68,8369.0,35.0372,35.0631,35.0027,35.0544,8369.0
2020-07-20 13:10:00,40.69,40.75,40.6,40.62,8947.0,35.0631,35.1148,34.9855,35.0027,8947.0
2020-07-20 13:20:00,40.62,40.76,40.58,40.73,23451.0,35.0027,35.1234,34.9683,35.0975,23451.0
2020-07-20 13:30:00,40.74,40.84,40.74,40.84,12546.0,35.1061,35.1923,35.1061,35.1923,12546.0
2020-07-20 13:40:00,40.85,40.92,40.81,40.86,15753.0,35.2009,35.2612,35.1665,35.2095,15753.0
2020-07-20 13:50:00,40.87,40.88,40.82,40.83,6251.0,35.2182,35.2268,35.1751,35.1837,6251.0
2020-07-20 14:00:00,40.83,40.9,40.83,40.84,4867.0,35.1837,35.244,35.1837,35.1923,4867.0
2020-07-20 14:10:00,40.84,40.87,40.64,40.69,7911.0,35.1923,35.2182,35.02,35.0631,7911.0
2020-07-20 14:20:00,40.7,40.7,40.57,40.62,5432.0,35.0717,35.0717,34.9597,35.0027,5432.0
2020-07-20 14:30:00,40.63,40.73,40.61,40.73,8300.0,35.0114,35.0975,34.9941,35.0975,8300.0
2020-07-20 14:40:00,40.73,40.73,40.68,40.72,12500.0,35.0975,35.0975,35.0544,35.0889,12500.0
2020-07-20 14:50:00,40.73,40.77,40.67,40.67,6627.0,35.0975,35.132,35.0458,35.0458,6627.0
2020-07-20 15:00:00,40.68,40.7,40.62,40.68,15415.0,35.0544,35.0717,35.0027,35.0544,15415.0
2020-07-20 15:10:00,40.68,40.68,40.57,40.63,23878.0,35.0544,35.0544,34.9597,35.0114,23878.0
2020-07-20 15:20:00,40.64,40.68,40.61,40.67,20829.0,35.02,35.0544,34.9941,35.0458,20829.0
2020-07-20 15:30:00,40.68,40.76,40.67,40.69,29429.0,35.0544,35.1234,35.0458,35.0631,29429.0
2020-07-20 15:40:00,40.69,40.7,40.59,40.66,50174.0,35.0631,35.0717,34.9769,35.0372,50174.0
2020-07-20 15:50:00,40.66,40.69,40.57,40.57,110249.0,35.0372,35.0631,34.9597,34.9597,110249.0
2020-07-21 09:30:00,42.0,42.96,41.85,42.7,250163.0,36.1919,37.0191,36.0626,36.7951,250163.0
2020-07-21 09:40:00,42.74,43.1,42.44,42.98,238643.0,36.8296,37.1398,36.5711,37.0364,238643.0
2020-07-21 09:50:00,42.98,43.47,42.97,43.42,131550.0,37.0364,37.4586,37.0278,37.4155,131550.0
2020-07-21 10:00:00,43.42,43.43,42.8,42.94,151769.0,37.4155,37.4241,36.8813,37.0019,151769.0
2020-07-21 10:10:00,42.94,43.08,42.6,42.73,144022.0,37.0019,37.1225,36.7089,36.8209,144022.0
2020-07-21 10:20:00,42.73,42.74,42.49,42.57,121708.0,36.8209,36.8296,36.6141,36.6831,121708.0
2020-07-21 10:30:00,42.57,43.01,42.54,42.95,67993.0,36.6831,37.0622,36.6572,37.0105,67993.0
2020-07-21 10:40:00,42.93,43.02,42.74,42.98,78631.0,36.9933,37.0708,36.8296,37.0364,78631.0
2020-07-21 10:50:00,42.98,43.05,42.86,43.0,75882.0,37.0364,37.0967,36.933,37.0536,75882.0
2020-07-21 11:00:00,43.0,43.38,42.82,43.3,128431.0,37.0536,37.3811,36.8985,37.3121,128431.0
2020-07-21 11:10:00,43.3,43.32,43.15,43.22,43185.0,37.3121,37.3294,37.1829,37.2432,43185.0
2020-07-21 11:20:00,43.21,43.25,43.01,43.1,28885.0,37.2346,37.269,37.0622,37.1398,28885.0
2020-07-21 11:30:00,43.11,43.25,43.04,43.24,34855.0,37.1484,37.269,37.0881,37.2604,34855.0
2020-07-21 11:40:00,43.21,43.25,43.13,43.13,34688.0,37.2346,37.269,37.1656,37.1656,34688.0
2020-07-21 11:50:00,43.16,43.25,43.14,43.2,46972.0,37.1915,37.269,37.1743,37.226,46972.0
2020-07-21 12:00:00,43.22,43.24,43.14,43.21,23101.0,37.2432,37.2604,37.1743,37.2346,23101.0
2020-07-21 12:10:00,43.17,43.2,43.05,43.1,28439.0,37.2001,37.226,37.0967,37.1398,28439.0
2020-07-21 12:20:00,43.12,43.16,43.0,43.11,35180.0,37.157,37.1915,37.0536,37.1484,35180.0
2020-07-21 12:30:00,43.12,43.14,43.05,43.06,30544.0,37.157,37.1743,37.0967,37.1053,30544.0
2020-07-21 12:40:00,43.07,43.19,43.01,43.01,39782.0,37.1139,37.2173,37.0622,37.0622,39782.0
2020-07-21 12:50:00,43.01,43.14,42.88,43.1,32613.0,37.0622,37.1743,36.9502,37.1398,32613.0
2020-07-21 13:00:00,43.11,43.14,43.05,43.07,29529.0,37.1484,37.1743,37.0967,37.1139,29529.0
2020-07-21 13:10:00,43.06,43.06,42.85,42.93,20745.0,37.1053,37.1053,36.9244,36.9933,20745.0
2020-07-21 13:20:00,42.93,43.04,42.91,43.02,24238.0,36.9933,37.0881,36.9761,37.0708,24238.0
2020-07-21 13:30:00,43.01,43.16,42.97,43.11,43228.0,37.0622,37.1915,37.0278,37.1484,43228.0
2020-07-21 13:40:00,43.11,43.16,42.97,43.0,31283.0,37.1484,37.1915,37.0278,37.0536,31283.0
2020-07-21 13:50:00,43.01,43.05,42.96,43.02,18464.0,37.0622,37.0967,37.0191,37.0708,18464.0
2020-07-21 14:00:00,43.02,43.03,42.91,42.98,26169.0,37.0708,37.0795,36.9761,37.0364,26169.0
2020-07-21 14:10:00,42.97,43.02,42.93,42.94,23703.0,37.0278,37.0708,36.9933,37.0019,23703.0
2020-07-21 14:20:00,42.94,43.03,42.9,42.99,36601.0,37.0019,37.0795,36.9674,37.045,36601.0
2020-07-21 14:30:00,42.98,43.01,42.9,42.98,25334.0,37.0364,37.0622,36.9674,37.0364,25334.0
2020-07-21 14:40:00,42.99,43.03,42.93,43.02,99163.0,37.045,37.0795,36.9933,37.0708,99163.0
2020-07-21 14:50:00,43.01,43.07,42.95,43.05,25709.0,37.0622,37.1139,37.0105,37.0967,25709.0
2020-07-21 15:00:00,43.04,43.04,42.85,42.88,31249.0,37.0881,37.0881,36.9244,36.9502,31249.0
2020-07-21 15:10:00,42.88,42.89,42.68,42.7,53181.0,36.9502,36.9588,36.7779,36.7951,53181.0
2020-07-21 15:20:00,42.7,42.73,42.61,42.64,98015.0,36.7951,36.8209,36.7175,36.7434,98015.0
2020-07-21 15:30:00,42.65,42.81,42.64,42.66,63277.0,36.752,36.8899,36.7434,36.7606,63277.0
2020-07-21 15:40:00,42.66,42.9,42.65,42.87,82773.0,36.7606,36.9674,36.752,36.9416,82773.0
2020-07-21 15:50:00,42.87,42.99,42.71,42.99,322818.0,36.9416,37.045,36.8037,37.045,322818.0
2020-07-22 09:30:00,42.7,43.48,42.56,43.44,54456.0,36.7951,37.4672,36.6745,37.4328,54456.0
2020-07-22 09:40:00,43.43,43.49,43.18,43.23,52185.0,37.4241,37.4758,37.2087,37.2518,52185.0
2020-07-22 09:50:00,43.23,43.31,43.14,43.15,39346.0,37.2518,37.3207,37.1743,37.1829,39346.0
2020-07-22 10:00:00,43.13,43.35,43.02,43.32,33939.0,37.1656,37.3552,37.0708,37.3294,33939.0
2020-07-22 10:10:00,43.32,43.44,43.21,43.44,30012.0,37.3294,37.4328,37.2346,37.4328,30012.0
2020-07-22 10:20:00,43.42,43.55,43.34,43.43,25652.0,37.4155,37.5276,37.3466,37.4241,25652.0
2020-07-22 10:30:00,43.41,43.84,43.41,43.76,49574.0,37.4069,37.7774,37.4069,37.7085,49574.0
2020-07-22 10:40:00,43.78,43.93,43.71,43.74,39350.0,37.7257,37.855,37.6654,37.6913,39350.0
2020-07-22 10:50:00,43.73,43.8,43.57,43.69,55737.0,37.6827,37.743,37.5448,37.6482,55737.0
2020-07-22 11:00:00,43.65,43.89,43.58,43.76,87631.0,37.6137,37.8205,37.5534,37.7085,87631.0
2020-07-22 11:10:00,43.74,44.02,43.74,43.86,47122.0,37.6913,37.9326,37.6913,37.7947,47122.0
2020-07-22 11:20:00,43.87,44.04,43.73,43.74,47131.0,37.8033,37.9498,37.6827,37.6913,47131.0
2020-07-22 11:30:00,43.74,43.83,43.56,43.77,102084.0,37.6913,37.7688,37.5362,37.7171,102084.0
2020-07-22 11:40:00,43.77,43.91,43.72,43.8,25239.0,37.7171,37.8378,37.674,37.743,25239.0
2020-07-22 11:50:00,43.8,43.86,43.77,43.83,16271.0,37.743,37.7947,37.7171,37.7688,16271.0
2020-07-22 12:00:00,43.88,43.94,43.79,43.8,24337.0,37.8119,37.8636,37.7344,37.743,24337.0
2020-07-22 12:10:00,43.8,44.04,43.8,43.89,68339.0,37.743,37.9498,37.743,37.8205,68339.0
2020-07-22 12:20:00,43.9,43.92,43.85,43.9,15202.0,37.8292,37.8464,37.7861,37.8292,15202.0
2020-07-22 12:30:00,43.89,44.09,43.89,43.97,32177.0,37.8205,37.9929,37.8205,37.8895,32177.0
2020-07-22 12:40:00,43.96,44.07,43.86,44.04,23509.0,37.8809,37.9756,37.7947,37.9498,23509.0
2020-07-22 12:50:00,44.03,44.17,43.93,44.11,56419.0,37.9412,38.0618,37.855,38.0101,56419.0
2020-07-22 13:00:00,44.13,44.17,44.09,44.17,34390.0,38.0273,38.0618,37.9929,38.0618,34390.0
2020-07-22 13:10:00,44.16,44.25,44.13,44.25,40805.0,38.0532,38.1308,38.0273,38.1308,40805.0
2020-07-22 13:20:00,44.26,44.42,44.22,44.31,30256.0,38.1394,38.2772,38.1049,38.1825,30256.0
2020-07-22 13:30:00,44.31,44.32,44.16,44.18,20901.0,38.1825,38.1911,38.0532,38.0704,20901.0
2020-07-22 13:40:00,44.18,44.21,44.1,44.19,22950.0,38.0704,38.0963,38.0015,38.079,22950.0
2020-07-22 13:50:00,44.17,44.25,44.08,44.13,87302.0,38.0618,38.1308,37.9843,38.0273,87302.0
2020-07-22 14:00:00,44.12,44.27,44.11,44.25,27787.0,38.0187,38.148,38.0101,38.1308,27787.0
2020-07-22 14:10:00,44.24,44.35,44.18,44.24,32284.0,38.1221,38.2169,38.0704,38.1221,32284.0
2020-07-22 14:20:00,44.22,44.23,43.96,43.96,46154.0,38.1049,38.1135,37.8809,37.8809,46154.0
2020-07-22 14:30:00,43.96,43.97,43.81,43.85,28515.0,37.8809,37.8895,37.7516,37.7861,28515.0
2020-07-22 14:40:00,43.87,43.99,43.81,43.98,44910.0,37.8033,37.9067,37.7516,37.8981,44910.0
2020-07-22 14:50:00,43.98,44.09,43.96,44.03,36162.0,37.8981,37.9929,37.8809,37.9412,36162.0
2020-07-22 15:00:00,44.04,44.17,43.97,44.14,30925.0,37.9498,38.0618,37.8895,38.036,30925.0
2020-07-22 15:10:00,44.15,44.2,44.12,44.2,44681.0,38.0446,38.0877,38.0187,38.0877,44681.0
2020-07-22 15:20:00,44.2,44.2,44.05,44.11,246150.0,38.0877,38.0877,37.9584,38.0101,246150.0
2020-07-22 15:30:00,44.11,44.23,44.1,44.23,113107.0,38.0101,38.1135,38.0015,38.1135,113107.0
2020-07-22 15:40:00,44.22,44.56,44.22,44.53,116249.0,38.1049,38.3979,38.1049,38.372,116249.0
2020-07-22 15:50:00,44.52,44.61,44.37,44.38,301479.0,38.3634,38.441,38.2342,38.2428,301479.0
2020-07-23 09:30:00,44.55,44.83,44.24,44.41,54356.0,38.3893,38.6305,38.1221,38.2686,54356.0
2020-07-23 09:40:00,44.41,44.68,44.18,44.62,27988.0,38.2686,38.5013,38.0704,38.4496,27988.0
2020-07-23 09:50:00,44.57,44.67,44.4,44.51,42959.0,38.4065,38.4927,38.26,38.3548,42959.0
2020-07-23 10:00:00,44.49,44.78,44.45,44.73,32799.0,38.3376,38.5875,38.3031,38.5444,32799.0
2020-07-23 10:10:00,44.73,44.96,44.66,44.82,80111.0,38.5444,38.7426,38.4841,38.6219,80111.0
2020-07-23 10:20:00,44.79,44.87,44.57,44.71,53409.0,38.5961,38.665,38.4065,38.5271,53409.0
2020-07-23 10:30:00,44.71,45.0,44.67,45.0,37684.0,38.5271,38.777,38.4927,38.777,37684.0
2020-07-23 10:40:00,45.02,45.12,44.92,45.02,83960.0,38.7943,38.8804,38.7081,38.7943,83960.0
2020-07-23 10:50:00,45.02,45.17,44.97,45.1,45178.0,38.7943,38.9235,38.7512,38.8632,45178.0
2020-07-23 11:00:00,45.09,45.3,45.02,45.14,35338.0,38.8546,39.0355,38.7943,38.8977,35338.0
2020-07-23 11:10:00,45.14,45.46,45.13,45.42,54448.0,38.8977,39.1734,38.8891,39.139,54448.0
2020-07-23 11:20:00,45.42,45.52,45.3,45.45,79972.0,39.139,39.2251,39.0355,39.1648,79972.0
2020-07-23 11:30:00,45.48,45.7,45.37,45.67,89057.0,39.1907,39.3802,39.0959,39.3544,89057.0
2020-07-23 11:40:00,45.65,45.71,45.47,45.54,96372.0,39.3371,39.3888,39.182,39.2424,96372.0
2020-07-23 11:50:00,45.53,45.72,45.53,45.72,51385.0,39.2337,39.3975,39.2337,39.3975,51385.0
2020-07-23 12:00:00,45.72,45.81,45.47,45.48,60773.0,39.3975,39.475,39.182,39.1907,60773.0
2020-07-23 12:10:00,45.48,45.63,45.15,45.15,116698.0,39.1907,39.3199,38.9063,38.9063,116698.0
2020-07-23 12:20:00,45.18,45.18,44.94,45.05,38173.0,38.9321,38.9321,38.7253,38.8201,38173.0
2020-07-23 12:30:00,45.05,45.12,44.89,44.89,35190.0,38.8201,38.8804,38.6822,38.6822,35190.0
2020-07-23 12:40:00,44.89,45.02,44.82,44.82,16244.0,38.6822,38.7943,38.6219,38.6219,16244.0
2020-07-23 12:50:00,44.82,44.84,44.59,44.59,21713.0,38.6219,38.6392,38.4237,38.4237,21713.0
2020-07-23 13:00:00,44.61,44.73,44.59,44.61,14733.0,38.441,38.5444,38.4237,38.441,14733.0
2020-07-23 13:10:00,44.63,44.64,44.43,44.46,17360.0,38.4582,38.4668,38.2859,38.3117,17360.0
2020-07-23 13:20:00,44.45,44.46,44.29,44.38,29635.0,38.3031,38.3117,38.1652,38.2428,29635.0
2020-07-23 13:30:00,44.36,44.36,44.22,44.25,15017.0,38.2255,38.2255,38.1049,38.1308,15017.0
2020-07-23 13:40:00,44.25,44.25,43.97,43.97,30711.0,38.1308,38.1308,37.8895,37.8895,30711.0
2020-07-23 13:50:00,43.95,43.98,43.86,43.94,27282.0,37.8722,37.8981,37.7947,37.8636,27282.0
2020-07-23 14:00:00,43.93,43.95,43.79,43.87,17712.0,37.855,37.8722,37.7344,37.8033,17712.0
2020-07-23 14:10:00,43.84,43.86,43.55,43.79,33106.0,37.7774,37.7947,37.5276,37.7344,33106.0
2020-07-23 14:20:00,43.79,44.05,43.7,44.02,31963.0,37.7344,37.9584,37.6568,37.9326,31963.0
2020-07-23 14:30:00,44.01,44.16,43.94,43.96,15465.0,37.9239,38.0532,37.8636,37.8809,15465.0
2020-07-23 14:40:00,43.99,44.14,43.98,44.11,17561.0,37.9067,38.036,37.8981,38.0101,17561.0
2020-07-23 14:50:00,44.1,44.22,44.09,44.11,14436.0,38.0015,38.1049,37.9929,38.0101,14436.0
2020-07-23 15:00:00,44.12,44.15,43.93,43.96,14853.0,38.0187,38.0446,37.855,37.8809,14853.0
2020-07-23 15:10:00,43.95,44.19,43.92,44.16,27811.0,37.8722,38.079,37.8464,38.0532,27811.0
2020-07-23 15:20:00,44.17,44.19,44.02,44.13,19784.0,38.0618,38.079,37.9326,38.0273,19784.0
2020-07-23 15:30:00,44.11,44.29,43.98,44.23,39881.0,38.0101,38.1652,37.8981,38.1135,39881.0
2020-07-23 15:40:00,44.19,44.24,44.12,44.12,40890.0,38.079,38.1221,38.0187,38.0187,40890.0
2020-07-23 15:50:00,44.1,44.25,44.03,44.2,131698.0,38.0015,38.1308,37.9412,38.0877,131698.0
2020-07-24 09:30:00,44.0,44.3,43.6,43.74,29664.0,37.9153,38.1738,37.5706,37.6913,29664.0
2020-07-24 09:40:00,43.75,44.11,43.6,44.0,9551.0,37.6999,38.0101,37.5706,37.9153,9551.0
2020-07-24 09:50:00,43.97,43.97,43.65,43.83,18371.0,37.8895,37.8895,37.6137,37.7688,18371.0
2020-07-24 10:00:00,43.81,43.98,43.81,43.87,19169.0,37.7516,37.8981,37.7516,37.8033,19169.0
2020-07-24 10:10:00,43.85,43.92,43.81,43.89,11392.0,37.7861,37.8464,37.7516,37.8205,11392.0
2020-07-24 10:20:00,43.87,44.08,43.84,44.08,14239.0,37.8033,37.9843,37.7774,37.9843,14239.0
2020-07-24 10:30:00,44.07,44.09,43.86,44.07,12356.0,37.9756,37.9929,37.7947,37.9756,12356.0
2020-07-24 10:40:00,44.07,44.33,44.07,44.25,11944.0,37.9756,38.1997,37.9756,38.1308,11944.0
2020-07-24 10:50:00,44.2,44.27,44.1,44.26,17182.0,38.0877,38.148,38.0015,38.1394,17182.0
2020-07-24 11:00:00,44.23,44.29,44.08,44.17,12402.0,38.1135,38.1652,37.9843,38.0618,12402.0
2020-07-24 11:10:00,44.17,44.19,43.99,44.05,8837.0,38.0618,38.079,37.9067,37.9584,8837.0
2020-07-24 11:20:00,44.07,44.13,44.03,44.08,10159.0,37.9756,38.0273,37.9412,37.9843,10159.0
2020-07-24 11:30:00,44.08,44.18,44.01,44.07,10847.0,37.9843,38.0704,37.9239,37.9756,10847.0
2020-07-24 11:40:00,44.05,44.14,44.01,44.11,7624.0,37.9584,38.036,37.9239,38.0101,7624.0
2020-07-24 11:50:00,44.14,44.19,44.0,44.01,14505.0,38.036,38.079,37.9153,37.9239,14505.0
2020-07-24 12:00:00,44.05,44.07,43.96,43.99,17881.0,37.9584,37.9756,37.8809,37.9067,17881.0
2020-07-24 12:10:00,44.04,44.31,44.04,44.27,9135.0,37.9498,38.1825,37.9498,38.148,9135.0
2020-07-24 12:20:00,44.29,44.42,44.27,44.37,9442.0,38.1652,38.2772,38.148,38.2342,9442.0
2020-07-24 12:30:00,44.4,44.54,44.35,44.52,12747.0,38.26,38.3806,38.2169,38.3634,12747.0
2020-07-24 12:40:00,44.5,44.51,44.4,44.43,9408.0,38.3462,38.3548,38.26,38.2859,9408.0
2020-07-24 12:50:00,44.42,44.59,44.42,44.59,8624.0,38.2772,38.4237,38.2772,38.4237,8624.0
2020-07-24 13:00:00,44.6,44.66,44.29,44.36,10956.0,38.4323,38.4841,38.1652,38.2255,10956.0
2020-07-24 13:10:00,44.33,44.5,44.3,44.46,49603.0,38.1997,38.3462,38.1738,38.3117,49603.0
2020-07-24 13:20:00,44.47,44.47,44.32,44.45,10608.0,38.3203,38.3203,38.1911,38.3031,10608.0
2020-07-24 13:30:00,44.44,44.47,44.31,44.41,14097.0,38.2945,38.3203,38.1825,38.2686,14097.0
2020-07-24 13:40:00,44.41,44.49,44.39,44.49,14568.0,38.2686,38.3376,38.2514,38.3376,14568.0
2020-07-24 13:50:00,44.49,44.61,44.48,44.51,23518.0,38.3376,38.441,38.3289,38.3548,23518.0
2020-07-24 14:00:00,44.51,44.61,44.47,44.58,14067.0,38.3548,38.441,38.3203,38.4151,14067.0
2020-07-24 14:10:00,44.57,44.63,44.54,44.58,16679.0,38.4065,38.4582,38.3806,38.4151,16679.0
2020-07-24 14:20:00,44.57,44.59,44.52,44.58,12820.0,38.4065,38.4237,38.3634,38.4151,12820.0
2020-07-24 14:30:00,44.57,44.68,44.49,44.68,17936.0,38.4065,38.5013,38.3376,38.5013,17936.0
2020-07-24 14:40:00,44.68,44.74,44.64,44.66,42826.0,38.5013,38.553,38.4668,38.4841,42826.0
2020-07-24 14:50:00,44.66,44.68,44.54,44.6,47666.0,38.4841,38.5013,38.3806,38.4323,47666.0
2020-07-24 15:00:00,44.59,44.78,44.59,44.73,34345.0,38.4237,38.5875,38.4237,38.5444,34345.0
2020-07-24 15:10:00,44.71,44.75,44.55,44.58,40871.0,38.5271,38.5616,38.3893,38.4151,40871.0
2020-07-24 15:20:00,44.58,44.63,44.49,44.52,42055.0,38.4151,38.4582,38.3376,38.3634,42055.0
2020-07-24 15:30:00,44.54,44.83,44.53,44.81,73984.0,38.3806,38.6305,38.372,38.6133,73984.0
2020-07-24 15:40:00,44.81,44.82,44.61,44.7,55156.0,38.6133,38.6219,38.441,38.5185,55156.0
2020-07-24 15:50:00,44.69,44.72,44.55,44.61,201659.0,38.5099,38.5358,38.3893,38.441,201659.0
2020-07-27 09:30:00,44.85,44.85,44.39,44.66,40627.0,38.6478,38.6478,38.2514,38.4841,40627.0
2020-07-27 09:40:00,44.73,44.99,44.73,44.98,20673.0,38.5444,38.7684,38.5444,38.7598,20673.0
2020-07-27 09:50:00,44.92,45.44,44.92,45.43,54624.0,38.7081,39.1562,38.7081,39.1476,54624.0
2020-07-27 10:00:00,45.4,45.48,45.08,45.43,39273.0,39.1217,39.1907,38.846,39.1476,39273.0
2020-07-27 10:10:00,45.42,45.77,45.42,45.75,39709.0,39.139,39.4406,39.139,39.4233,39709.0
2020-07-27 10:20:00,45.74,45.89,45.54,45.58,72471.0,39.4147,39.544,39.2424,39.2768,72471.0
2020-07-27 10:30:00,45.58,45.59,45.41,45.58,24144.0,39.2768,39.2854,39.1303,39.2768,24144.0
2020-07-27 10:40:00,45.58,45.66,45.4,45.44,20172.0,39.2768,39.3458,39.1217,39.1562,20172.0
2020-07-27 10:50:00,45.43,45.44,45.25,45.3,29291.0,39.1476,39.1562,38.9925,39.0355,29291.0
2020-07-27 11:00:00,45.26,45.36,45.15,45.33,49812.0,39.0011,39.0873,38.9063,39.0614,49812.0
2020-07-27 11:10:00,45.32,45.43,45.26,45.34,35661.0,39.0528,39.1476,39.0011,39.07,35661.0
2020-07-27 11:20:00,45.33,45.37,45.12,45.22,32101.0,39.0614,39.0959,38.8804,38.9666,32101.0
2020-07-27 11:30:00,45.2,45.27,45.12,45.18,19802.0,38.9494,39.0097,38.8804,38.9321,19802.0
2020-07-27 11:40:00,45.17,45.48,45.17,45.41,17858.0,38.9235,39.1907,38.9235,39.1303,17858.0
2020-07-27 11:50:00,45.43,45.5,45.37,45.41,17038.0,39.1476,39.2079,39.0959,39.1303,17038.0
2020-07-27 12:00:00,45.41,45.6,45.36,45.59,22927.0,39.1303,39.2941,39.0873,39.2854,22927.0
2020-07-27 12:10:00,45.6,45.69,45.54,45.63,12940.0,39.2941,39.3716,39.2424,39.3199,12940.0
2020-07-27 12:20:00,45.61,45.68,45.6,45.61,13089.0,39.3027,39.363,39.2941,39.3027,13089.0
2020-07-27 12:30:00,45.62,45.8,45.61,45.75,20917.0,39.3113,39.4664,39.3027,39.4233,20917.0
2020-07-27 12:40:00,45.78,45.78,45.57,45.66,20069.0,39.4492,39.4492,39.2682,39.3458,20069.0
2020-07-27 12:50:00,45.65,45.72,45.64,45.71,11035.0,39.3371,39.3975,39.3285,39.3888,11035.0
2020-07-27 13:00:00,45.72,45.73,45.55,45.59,10485.0,39.3975,39.4061,39.251,39.2854,10485.0
2020-07-27 13:10:00,45.59,45.71,45.57,45.71,12786.0,39.2854,39.3888,39.2682,39.3888,12786.0
2020-07-27 13:20:00,45.73,45.73,45.67,45.67,13924.0,39.4061,39.4061,39.3544,39.3544,13924.0
2020-07-27 13:30:00,45.66,45.72,45.61,45.71,13078.0,39.3458,39.3975,39.3027,39.3888,13078.0
2020-07-27 13:40:00,45.7,45.71,45.62,45.65,17305.0,39.3802,39.3888,39.3113,39.3371,17305.0
2020-07-27 13:50:00,45.65,45.73,45.63,45.69,10491.0,39.3371,39.4061,39.3199,39.3716,10491.0
2020-07-27 14:00:00,45.7,45.76,45.66,45.74,14111.0,39.3802,39.4319,39.3458,39.4147,14111.0
2020-07-27 14:10:00,45.74,45.78,45.64,45.7,18535.0,39.4147,39.4492,39.3285,39.3802,18535.0
2020-07-27 14:20:00,45.7,45.87,45.69,45.82,17274.0,39.3802,39.5267,39.3716,39.4836,17274.0
2020-07-27 14:30:00,45.83,45.87,45.76,45.84,20055.0,39.4923,39.5267,39.4319,39.5009,20055.0
2020-07-27 14:40:00,45.84,45.86,45.81,45.82,19729.0,39.5009,39.5181,39.475,39.4836,19729.0
2020-07-27 14:50:00,45.82,45.85,45.72,45.78,16724.0,39.4836,39.5095,39.3975,39.4492,16724.0
2020-07-27 15:00:00,45.79,45.98,45.78,45.97,21945.0,39.4578,39.6215,39.4492,39.6129,21945.0
2020-07-27 15:10:00,45.97,46.21,45.96,46.11,66887.0,39.6129,39.8197,39.6043,39.7335,66887.0
2020-07-27 15:20:00,46.1,46.18,46.01,46.05,29870.0,39.7249,39.7939,39.6474,39.6818,29870.0
2020-07-27 15:30:00,46.05,46.12,45.9,45.91,37906.0,39.6818,39.7422,39.5526,39.5612,37906.0
2020-07-27 15:40:00,45.92,46.09,45.92,46.09,44673.0,39.5698,39.7163,39.5698,39.7163,44673.0
2020-07-27 15:50:00,46.09,46.1,46.0,46.04,112675.0,39.7163,39.7249,39.6387,39.6732,112675.0
2020-07-28 09:30:00,46.01,46.78,45.97,46.58,78454.0,39.6474,40.3109,39.6129,40.1385,78454.0
2020-07-28 09:40:00,46.51,46.52,46.1,46.18,26532.0,40.0782,40.0868,39.7249,39.7939,26532.0
2020-07-28 09:50:00,46.17,46.26,45.89,46.12,50975.0,39.7852,39.8628,39.544,39.7422,50975.0
2020-07-28 10:00:00,46.12,46.42,45.99,46.42,78898.0,39.7422,40.0007,39.6301,40.0007,78898.0
2020-07-28 10:10:00,46.41,46.43,46.21,46.24,50813.0,39.992,40.0093,39.8197,39.8456,50813.0
2020-07-28 10:20:00,46.26,46.36,46.06,46.13,23760.0,39.8628,39.949,39.6904,39.7508,23760.0
2020-07-28 10:30:00,46.17,46.18,45.81,45.86,34317.0,39.7852,39.7939,39.475,39.5181,34317.0
2020-07-28 10:40:00,45.87,45.96,45.68,45.96,15012.0,39.5267,39.6043,39.363,39.6043,15012.0
2020-07-28 10:50:00,45.93,45.97,45.67,45.84,32467.0,39.5784,39.6129,39.3544,39.5009,32467.0
2020-07-28 11:00:00,45.83,45.83,45.65,45.76,25332.0,39.4923,39.4923,39.3371,39.4319,25332.0
2020-07-28 11:10:00,45.76,45.97,45.71,45.78,17612.0,39.4319,39.6129,39.3888,39.4492,17612.0
2020-07-28 11:20:00,45.8,45.82,45.69,45.81,16417.0,39.4664,39.4836,39.3716,39.475,16417.0
2020-07-28 11:30:00,45.81,45.95,45.72,45.87,16837.0,39.475,39.5957,39.3975,39.5267,16837.0
2020-07-28 11:40:00,45.87,45.87,45.71,45.84,15192.0,39.5267,39.5267,39.3888,39.5009,15192.0
2020-07-28 11:50:00,45.84,46.0,45.78,45.97,26733.0,39.5009,39.6387,39.4492,39.6129,26733.0
2020-07-28 12:00:00,45.95,45.95,45.83,45.85,11630.0,39.5957,39.5957,39.4923,39.5095,11630.0
2020-07-28 12:10:00,45.85,45.91,45.77,45.77,14992.0,39.5095,39.5612,39.4406,39.4406,14992.0
2020-07-28 12:20:00,45.78,45.82,45.65,45.71,9424.0,39.4492,39.4836,39.3371,39.3888,9424.0
2020-07-28 12:30:00,45.72,45.79,45.64,45.71,16119.0,39.3975,39.4578,39.3285,39.3888,16119.0
2020-07-28 12:40:00,45.7,45.73,45.64,45.7,8620.0,39.3802,39.4061,39.3285,39.3802,8620.0
2020-07-28 12:50:00,45.71,45.71,45.58,45.66,19960.0,39.3888,39.3888,39.2768,39.3458,19960.0
2020-07-28 13:00:00,45.66,45.69,45.55,45.55,9652.0,39.3458,39.3716,39.251,39.251,9652.0
2020-07-28 13:10:00,45.54,45.55,45.51,45.53,9551.0,39.2424,39.251,39.2165,39.2337,9551.0
2020-07-28 13:20:00,45.54,45.62,45.54,45.61,10978.0,39.2424,39.3113,39.2424,39.3027,10978.0
2020-07-28 13:30:00,45.64,45.65,45.47,45.54,21065.0,39.3285,39.3371,39.182,39.2424,21065.0
2020-07-28 13:40:00,45.52,45.61,45.52,45.58,15303.0,39.2251,39.3027,39.2251,39.2768,15303.0
2020-07-28 13:50:00,45.61,45.7,45.59,45.65,13658.0,39.3027,39.3802,39.2854,39.3371,13658.0
2020-07-28 14:00:00,45.65,45.7,45.61,45.62,11359.0,39.3371,39.3802,39.3027,39.3113,11359.0
2020-07-28 14:10:00,45.61,45.63,45.56,45.58,23242.0,39.3027,39.3199,39.2596,39.2768,23242.0
2020-07-28 14:20:00,45.58,45.61,45.53,45.53,13094.0,39.2768,39.3027,39.2337,39.2337,13094.0
2020-07-28 14:30:00,45.53,45.7,45.5,45.69,15599.0,39.2337,39.3802,39.2079,39.3716,15599.0
2020-07-28 14:40:00,45.69,45.74,45.52,45.53,24820.0,39.3716,39.4147,39.2251,39.2337,24820.0
2020-07-28 14:50:00,45.52,45.55,45.41,45.42,20536.0,39.2251,39.251,39.1303,39.139,20536.0
2020-07-28 15:00:00,45.43,45.46,45.32,45.32,28006.0,39.1476,39.1734,39.0528,39.0528,28006.0
2020-07-28 15:10:00,45.33,45.35,45.22,45.28,26229.0,39.0614,39.0786,38.9666,39.0183,26229.0
2020-07-28 15:20:00,45.28,45.29,45.19,45.23,42862.0,39.0183,39.0269,38.9408,38.9752,42862.0
2020-07-28 15:30:00,45.22,45.26,45.14,45.19,59860.0,38.9666,39.0011,38.8977,38.9408,59860.0
2020-07-28 15:40:00,45.19,45.34,45.19,45.28,46433.0,38.9408,39.07,38.9408,39.0183,46433.0
2020-07-28 15:50:00,45.29,45.29,45.1,45.12,116771.0,39.0269,39.0269,38.8632,38.8804,116771.0
2020-07-29 09:30:00,45.52,46.45,45.48,46.23,35536.0,39.2251,40.0265,39.1907,39.8369,35536.0
2020-07-29 09:40:00,46.24,46.51,46.24,46.44,40723.0,39.8456,40.0782,39.8456,40.0179,40723.0
2020-07-29 09:50:00,46.45,46.75,46.34,46.57,85330.0,40.0265,40.285,39.9317,40.1299,85330.0
2020-07-29 10:00:00,46.55,46.65,46.47,46.63,155807.0,40.1127,40.1989,40.0438,40.1816,155807.0
2020-07-29 10:10:00,46.63,46.87,46.62,46.77,23020.0,40.1816,40.3884,40.173,40.3023,23020.0
2020-07-29 10:20:00,46.78,46.94,46.67,46.8,21854.0,40.3109,40.4488,40.2161,40.3281,21854.0
2020-07-29 10:30:00,46.8,46.89,46.53,46.53,52560.0,40.3281,40.4057,40.0955,40.0955,52560.0
2020-07-29 10:40:00,46.56,46.75,46.48,46.69,39966.0,40.1213,40.285,40.0524,40.2333,39966.0
2020-07-29 10:50:00,46.68,46.86,46.66,46.76,42391.0,40.2247,40.3798,40.2075,40.2936,42391.0
2020-07-29 11:00:00,46.75,46.9,46.62,46.7,49960.0,40.285,40.4143,40.173,40.2419,49960.0
2020-07-29 11:10:00,46.71,46.93,46.66,46.83,46120.0,40.2506,40.4401,40.2075,40.354,46120.0
2020-07-29 11:20:00,46.84,47.14,46.82,47.09,83104.0,40.3626,40.6211,40.3453,40.578,83104.0
2020-07-29 11:30:00,47.06,47.14,46.99,47.03,36152.0,40.5522,40.6211,40.4918,40.5263,36152.0
2020-07-29 11:40:00,47.04,47.15,46.99,47.15,28797.0,40.5349,40.6297,40.4918,40.6297,28797.0
2020-07-29 11:50:00,47.13,47.36,47.09,47.32,64243.0,40.6125,40.8107,40.578,40.7762,64243.0
2020-07-29 12:00:00,47.31,47.43,47.26,47.36,42500.0,40.7676,40.871,40.7245,40.8107,42500.0
2020-07-29 12:10:00,47.36,47.5,47.28,47.35,57956.0,40.8107,40.9313,40.7417,40.8021,57956.0
2020-07-29 12:20:00,47.34,47.44,47.29,47.34,21507.0,40.7934,40.8796,40.7504,40.7934,21507.0
2020-07-29 12:30:00,47.32,47.32,47.17,47.26,21838.0,40.7762,40.7762,40.6469,40.7245,21838.0
2020-07-29 12:40:00,47.26,47.29,47.2,47.25,20555.0,40.7245,40.7504,40.6728,40.7159,20555.0
2020-07-29 12:50:00,47.23,47.39,47.17,47.34,42766.0,40.6987,40.8365,40.6469,40.7934,42766.0
2020-07-29 13:00:00,47.35,47.38,47.21,47.27,51915.0,40.8021,40.8279,40.6814,40.7331,51915.0
2020-07-29 13:10:00,47.29,47.44,47.27,47.4,27576.0,40.7504,40.8796,40.7331,40.8451,27576.0
2020-07-29 13:20:00,47.4,47.58,47.4,47.55,33682.0,40.8451,41.0003,40.8451,40.9744,33682.0
2020-07-29 13:30:00,47.52,47.57,47.42,47.55,64867.0,40.9485,40.9916,40.8624,40.9744,64867.0
2020-07-29 13:40:00,47.54,47.55,47.42,47.48,29031.0,40.9658,40.9744,40.8624,40.9141,29031.0
2020-07-29 13:50:00,47.48,47.54,47.42,47.48,22336.0,40.9141,40.9658,40.8624,40.9141,22336.0
2020-07-29 14:00:00,47.5,47.56,47.42,47.45,56620.0,40.9313,40.983,40.8624,40.8882,56620.0
2020-07-29 14:10:00,47.45,47.58,47.45,47.56,23564.0,40.8882,41.0003,40.8882,40.983,23564.0
2020-07-29 14:20:00,47.58,47.58,47.43,47.45,37722.0,41.0003,41.0003,40.871,40.8882,37722.0
2020-07-29 14:30:00,47.45,47.48,47.36,47.42,37488.0,40.8882,40.9141,40.8107,40.8624,37488.0
2020-07-29 14:40:00,47.4,47.47,47.28,47.38,47017.0,40.8451,40.9055,40.7417,40.8279,47017.0
2020-07-29 14:50:00,47.36,47.43,47.2,47.2,43026.0,40.8107,40.871,40.6728,40.6728,43026.0
2020-07-29 15:00:00,47.2,47.25,47.12,47.18,36227.0,40.6728,40.7159,40.6039,40.6556,36227.0
2020-07-29 15:10:00,47.19,47.21,47.04,47.11,63363.0,40.6642,40.6814,40.5349,40.5952,63363.0
2020-07-29 15:20:00,47.12,47.16,46.93,47.02,48787.0,40.6039,40.6383,40.4401,40.5177,48787.0
2020-07-29 15:30:00,47.01,47.12,46.94,47.0,74942.0,40.5091,40.6039,40.4488,40.5005,74942.0
2020-07-29 15:40:00,47.0,47.01,46.77,46.88,99999.0,40.5005,40.5091,40.3023,40.3971,99999.0
2020-07-29 15:50:00,46.86,46.86,46.69,46.81,284199.0,40.3798,40.3798,40.2333,40.3367,284199.0
2020-07-30 09:30:00,46.25,46.64,45.95,46.62,58510.0,39.8542,40.1902,39.5957,40.173,58510.0
2020-07-30 09:40:00,46.66,46.75,46.44,46.57,51756.0,40.2075,40.285,40.0179,40.1299,51756.0
2020-07-30 09:50:00,46.55,46.58,46.33,46.46,48986.0,40.1127,40.1385,39.9231,40.0351,48986.0
2020-07-30 10:00:00,46.43,46.68,46.38,46.64,40429.0,40.0093,40.2247,39.9662,40.1902,40429.0
2020-07-30 10:10:00,46.62,46.67,46.44,46.49,16655.0,40.173,40.2161,40.0179,40.061,16655.0
2020-07-30 10:20:00,46.43,46.63,46.34,46.61,23324.0,40.0093,40.1816,39.9317,40.1644,23324.0
2020-07-30 10:30:00,46.61,46.78,46.58,46.73,13142.0,40.1644,40.3109,40.1385,40.2678,13142.0
2020-07-30 10:40:00,46.76,46.79,46.45,46.46,32724.0,40.2936,40.3195,40.0265,40.0351,32724.0
2020-07-30 10:50:00,46.46,46.57,46.42,46.5,21387.0,40.0351,40.1299,40.0007,40.0696,21387.0
2020-07-30 11:00:00,46.5,46.59,46.46,46.55,19758.0,40.0696,40.1472,40.0351,40.1127,19758.0
2020-07-30 11:10:00,46.55,46.56,46.41,46.49,22150.0,40.1127,40.1213,39.992,40.061,22150.0
2020-07-30 11:20:00,46.49,46.58,46.46,46.54,17161.0,40.061,40.1385,40.0351,40.1041,17161.0
2020-07-30 11:30:00,46.54,46.55,46.38,46.47,29679.0,40.1041,40.1127,39.9662,40.0438,29679.0
2020-07-30 11:40:00,46.48,46.51,46.4,46.47,31925.0,40.0524,40.0782,39.9834,40.0438,31925.0
2020-07-30 11:50:00,46.48,46.58,46.39,46.43,19452.0,40.0524,40.1385,39.9748,40.0093,19452.0
2020-07-30 12:00:00,46.48,46.52,46.37,46.44,25000.0,40.0524,40.0868,39.9576,40.0179,25000.0
2020-07-30 12:10:00,46.45,46.61,46.4,46.55,31705.0,40.0265,40.1644,39.9834,40.1127,31705.0
2020-07-30 12:20:00,46.52,46.52,46.45,46.49,14696.0,40.0868,40.0868,40.0265,40.061,14696.0
2020-07-30 12:30:00,46.5,46.53,46.38,46.42,18201.0,40.0696,40.0955,39.9662,40.0007,18201.0
2020-07-30 12:40:00,46.38,46.4,46.2,46.21,19512.0,39.9662,39.9834,39.8111,39.8197,19512.0
2020-07-30 12:50:00,46.2,46.25,46.17,46.22,28732.0,39.8111,39.8542,39.7852,39.8283,28732.0
2020-07-30 13:00:00,46.22,46.33,46.19,46.32,12609.0,39.8283,39.9231,39.8025,39.9145,12609.0
2020-07-30 13:10:00,46.31,46.35,46.16,46.16,12493.0,39.9059,39.9403,39.7766,39.7766,12493.0
2020-07-30 13:20:00,46.17,46.19,46.08,46.1,15316.0,39.7852,39.8025,39.7077,39.7249,15316.0
2020-07-30 13:30:00,46.11,46.16,46.01,46.1,23286.0,39.7335,39.7766,39.6474,39.7249,23286.0
2020-07-30 13:40:00,46.1,46.34,46.1,46.34,27102.0,39.7249,39.9317,39.7249,39.9317,27102.0
2020-07-30 13:50:00,46.34,46.43,46.33,46.37,36227.0,39.9317,40.0093,39.9231,39.9576,36227.0
2020-07-30 14:00:00,46.39,46.42,46.24,46.34,35987.0,39.9748,40.0007,39.8456,39.9317,35987.0
2020-07-30 14:10:00,46.33,46.4,46.28,46.32,32362.0,39.9231,39.9834,39.88,39.9145,32362.0
2020-07-30 14:20:00,46.32,46.45,46.18,46.2,36595.0,39.9145,40.0265,39.7939,39.8111,36595.0
2020-07-30 14:30:00,46.21,46.29,46.18,46.27,35385.0,39.8197,39.8886,39.7939,39.8714,35385.0
2020-07-30 14:40:00,46.28,46.33,46.24,46.28,36882.0,39.88,39.9231,39.8456,39.88,36882.0
2020-07-30 14:50:00,46.29,46.29,46.2,46.26,23171.0,39.8886,39.8886,39.8111,39.8628,23171.0
2020-07-30 15:00:00,46.27,46.3,46.16,46.16,31341.0,39.8714,39.8973,39.7766,39.7766,31341.0
2020-07-30 15:10:00,46.16,46.33,46.12,46.27,43857.0,39.7766,39.9231,39.7422,39.8714,43857.0
2020-07-30 15:20:00,46.26,46.36,46.22,46.28,40041.0,39.8628,39.949,39.8283,39.88,40041.0
2020-07-30 15:30:00,46.29,46.32,46.23,46.25,57271.0,39.8886,39.9145,39.8369,39.8542,57271.0
2020-07-30 15:40:00,46.26,46.3,46.15,46.16,68934.0,39.8628,39.8973,39.768,39.7766,68934.0
2020-07-30 15:50:00,46.15,46.28,46.08,46.25,248796.0,39.768,39.88,39.7077,39.8542,248796.0
2020-07-31 09:30:00,46.41,46.46,45.77,46.28,59601.0,39.992,40.0351,39.4406,39.88,59601.0
2020-07-31 09:40:00,46.2,46.27,45.91,45.98,13423.0,39.8111,39.8714,39.5612,39.6215,13423.0
2020-07-31 09:50:00,46.0,46.41,45.97,46.39,32562.0,39.6387,39.992,39.6129,39.9748,32562.0
2020-07-31 10:00:00,46.31,46.31,45.71,45.73,11847.0,39.9059,39.9059,39.3888,39.4061,11847.0
2020-07-31 10:10:00,45.72,45.87,45.55,45.65,36864.0,39.3975,39.5267,39.251,39.3371,36864.0
2020-07-31 10:20:00,45.58,45.91,45.49,45.62,30412.0,39.2768,39.5612,39.1993,39.3113,30412.0
2020-07-31 10:30:00,45.64,45.7,45.49,45.59,22094.0,39.3285,39.3802,39.1993,39.2854,22094.0
2020-07-31 10:40:00,45.58,45.58,45.33,45.5,22516.0,39.2768,39.2768,39.0614,39.2079,22516.0
2020-07-31 10:50:00,45.52,45.56,45.42,45.56,10492.0,39.2251,39.2596,39.139,39.2596,10492.0
2020-07-31 11:00:00,45.54,45.7,45.54,45.6,8400.0,39.2424,39.3802,39.2424,39.2941,8400.0
2020-07-31 11:10:00,45.61,45.77,45.52,45.6,25896.0,39.3027,39.4406,39.2251,39.2941,25896.0
2020-07-31 11:20:00,45.59,45.66,45.53,45.62,10015.0,39.2854,39.3458,39.2337,39.3113,10015.0
2020-07-31 11:30:00,45.66,45.67,45.45,45.57,15643.0,39.3458,39.3544,39.1648,39.2682,15643.0
2020-07-31 11:40:00,45.56,45.79,45.56,45.75,12510.0,39.2596,39.4578,39.2596,39.4233,12510.0
2020-07-31 11:50:00,45.74,45.76,45.54,45.56,11704.0,39.4147,39.4319,39.2424,39.2596,11704.0
2020-07-31 12:00:00,45.56,45.58,45.3,45.34,141632.0,39.2596,39.2768,39.0355,39.07,141632.0
2020-07-31 12:10:00,45.36,45.4,45.15,45.18,13668.0,39.0873,39.1217,38.9063,38.9321,13668.0
2020-07-31 12:20:00,45.18,45.37,45.18,45.34,16777.0,38.9321,39.0959,38.9321,39.07,16777.0
2020-07-31 12:30:00,45.34,45.44,45.21,45.26,17510.0,39.07,39.1562,38.958,39.0011,17510.0
2020-07-31 12:40:00,45.28,45.37,45.24,45.27,8622.0,39.0183,39.0959,38.9838,39.0097,8622.0
2020-07-31 12:50:00,45.28,45.35,45.23,45.27,16450.0,39.0183,39.0786,38.9752,39.0097,16450.0
2020-07-31 13:00:00,45.27,45.52,45.23,45.51,21775.0,39.0097,39.2251,38.9752,39.2165,21775.0
2020-07-31 13:10:00,45.53,45.57,45.41,45.54,11218.0,39.2337,39.2682,39.1303,39.2424,11218.0
2020-07-31 13:20:00,45.57,45.62,45.5,45.56,15794.0,39.2682,39.3113,39.2079,39.2596,15794.0
2020-07-31 13:30:00,45.56,45.58,45.48,45.55,8977.0,39.2596,39.2768,39.1907,39.251,8977.0
2020-07-31 13:40:00,45.56,45.57,45.42,45.44,11407.0,39.2596,39.2682,39.139,39.1562,11407.0
2020-07-31 13:50:00,45.48,45.57,45.46,45.47,21248.0,39.1907,39.2682,39.1734,39.182,21248.0
2020-07-31 14:00:00,45.51,45.54,45.32,45.32,10097.0,39.2165,39.2424,39.0528,39.0528,10097.0
2020-07-31 14:10:00,45.29,45.33,45.2,45.23,16333.0,39.0269,39.0614,38.9494,38.9752,16333.0
2020-07-31 14:20:00,45.23,45.37,45.23,45.35,8623.0,38.9752,39.0959,38.9752,39.0786,8623.0
2020-07-31 14:30:00,45.35,45.42,45.3,45.37,27757.0,39.0786,39.139,39.0355,39.0959,27757.0
2020-07-31 14:40:00,45.37,45.42,45.31,45.34,20258.0,39.0959,39.139,39.0442,39.07,20258.0
2020-07-31 14:50:00,45.34,45.39,45.28,45.37,26733.0,39.07,39.1131,39.0183,39.0959,26733.0
2020-07-31 15:00:00,45.35,45.48,45.33,45.36,13647.0,39.0786,39.1907,39.0614,39.0873,13647.0
2020-07-31 15:10:00,45.36,45.47,45.33,45.47,46648.0,39.0873,39.182,39.0614,39.182,46648.0
2020-07-31 15:20:00,45.48,45.52,45.44,45.5,16805.0,39.1907,39.2251,39.1562,39.2079,16805.0
2020-07-31 15:30:00,45.53,45.58,45.39,45.39,32714.0,39.2337,39.2768,39.1131,39.1131,32714.0
2020-07-31 15:40:00,45.39,45.43,45.29,45.39,43528.0,39.1131,39.1476,39.0269,39.1131,43528.0
2020-07-31 15:50:00,45.37,45.65,45.34,45.62,114224.0,39.0959,39.3371,39.07,39.3113,114224.0
2020-08-03 09:30:00,45.78,45.88,45.3,45.49,30480.0,39.4492,39.5353,39.0355,39.1993,30480.0
2020-08-03 09:40:00,45.48,45.55,45.0,45.1,35204.0,39.1907,39.251,38.777,38.8632,35204.0
2020-08-03 09:50:00,45.1,45.35,45.03,45.2,27491.0,38.8632,39.0786,38.8029,38.9494,27491.0
2020-08-03 10:00:00,45.22,45.45,45.07,45.1,22451.0,38.9666,39.1648,38.8374,38.8632,22451.0
2020-08-03 10:10:00,45.13,45.14,44.88,44.91,21595.0,38.8891,38.8977,38.6736,38.6995,21595.0
2020-08-03 10:20:00,44.94,44.98,44.74,44.75,23344.0,38.7253,38.7598,38.553,38.5616,23344.0
2020-08-03 10:30:00,44.75,44.92,44.7,44.86,30853.0,38.5616,38.7081,38.5185,38.6564,30853.0
2020-08-03 10:40:00,44.87,44.92,44.56,44.61,28598.0,38.665,38.7081,38.3979,38.441,28598.0
2020-08-03 10:50:00,44.61,44.85,44.61,44.83,25638.0,38.441,38.6478,38.441,38.6305,25638.0
2020-08-03 11:00:00,44.81,45.06,44.76,45.04,28196.0,38.6133,38.8287,38.5702,38.8115,28196.0
2020-08-03 11:10:00,45.04,45.04,44.92,45.02,17120.0,38.8115,38.8115,38.7081,38.7943,17120.0
2020-08-03 11:20:00,45.03,45.05,44.86,44.92,21617.0,38.8029,38.8201,38.6564,38.7081,21617.0
2020-08-03 11:30:00,44.91,44.98,44.86,44.92,18220.0,38.6995,38.7598,38.6564,38.7081,18220.0
2020-08-03 11:40:00,44.91,45.02,44.9,44.93,24063.0,38.6995,38.7943,38.6909,38.7167,24063.0
2020-08-03 11:50:00,44.93,44.94,44.86,44.88,56255.0,38.7167,38.7253,38.6564,38.6736,56255.0
2020-08-03 12:00:00,44.89,44.94,44.75,44.94,39844.0,38.6822,38.7253,38.5616,38.7253,39844.0
2020-08-03 12:10:00,44.94,44.99,44.82,44.82,16779.0,38.7253,38.7684,38.6219,38.6219,16779.0
2020-08-03 12:20:00,44.84,44.84,44.71,44.76,11029.0,38.6392,38.6392,38.5271,38.5702,11029.0
2020-08-03 12:30:00,44.72,44.79,44.69,44.73,14722.0,38.5358,38.5961,38.5099,38.5444,14722.0
2020-08-03 12:40:00,44.74,44.83,44.71,44.8,13075.0,38.553,38.6305,38.5271,38.6047,13075.0
2020-08-03 12:50:00,44.79,44.79,44.69,44.73,22538.0,38.5961,38.5961,38.5099,38.5444,22538.0
2020-08-03 13:00:00,44.72,44.72,44.57,44.63,12599.0,38.5358,38.5358,38.4065,38.4582,12599.0
2020-08-03 13:10:00,44.63,44.65,44.52,44.58,13491.0,38.4582,38.4754,38.3634,38.4151,13491.0
2020-08-03 13:20:00,44.59,44.59,44.5,44.53,17451.0,38.4237,38.4237,38.3462,38.372,17451.0
2020-08-03 13:30:00,44.53,44.54,44.44,44.52,15435.0,38.372,38.3806,38.2945,38.3634,15435.0
2020-08-03 13:40:00,44.53,44.57,44.46,44.53,20014.0,38.372,38.4065,38.3117,38.372,20014.0
2020-08-03 13:50:00,44.54,44.76,44.54,44.69,17265.0,38.3806,38.5702,38.3806,38.5099,17265.0
2020-08-03 14:00:00,44.68,44.69,44.56,44.6,14876.0,38.5013,38.5099,38.3979,38.4323,14876.0
2020-08-03 14:10:00,44.62,44.72,44.61,44.72,14548.0,38.4496,38.5358,38.441,38.5358,14548.0
2020-08-03 14:20:00,44.72,44.82,44.72,44.8,14482.0,38.5358,38.6219,38.5358,38.6047,14482.0
2020-08-03 14:30:00,44.8,44.94,44.75,44.89,16094.0,38.6047,38.7253,38.5616,38.6822,16094.0
2020-08-03 14:40:00,44.88,44.97,44.83,44.86,30311.0,38.6736,38.7512,38.6305,38.6564,30311.0
2020-08-03 14:50:00,44.86,44.99,44.83,44.99,17206.0,38.6564,38.7684,38.6305,38.7684,17206.0
2020-08-03 15:00:00,44.99,45.05,44.91,44.91,16880.0,38.7684,38.8201,38.6995,38.6995,16880.0
2020-08-03 15:10:00,44.92,44.98,44.83,44.83,24365.0,38.7081,38.7598,38.6305,38.6305,24365.0
2020-08-03 15:20:00,44.83,44.84,44.6,44.67,40677.0,38.6305,38.6392,38.4323,38.4927,40677.0
2020-08-03 15:30:00,44.66,44.72,44.55,44.67,41374.0,38.4841,38.5358,38.3893,38.4927,41374.0
2020-08-03 15:40:00,44.66,44.76,44.65,44.76,39776.0,38.4841,38.5702,38.4754,38.5702,39776.0
2020-08-03 15:50:00,44.75,44.76,44.61,44.68,117139.0,38.5616,38.5702,38.441,38.5013,117139.0
2020-08-04 09:30:00,44.65,45.12,44.42,44.81,18457.0,38.4754,38.8804,38.2772,38.6133,18457.0
2020-08-04 09:40:00,44.79,44.95,44.69,44.81,15967.0,38.5961,38.7339,38.5099,38.6133,15967.0
2020-08-04 09:50:00,44.82,45.01,44.81,44.87,23280.0,38.6219,38.7857,38.6133,38.665,23280.0
2020-08-04 10:00:00,44.85,44.97,44.83,44.9,9075.0,38.6478,38.7512,38.6305,38.6909,9075.0
2020-08-04 10:10:00,44.94,45.41,44.93,45.36,64227.0,38.7253,39.1303,38.7167,39.0873,64227.0
2020-08-04 10:20:00,45.36,45.44,45.2,45.24,62472.0,39.0873,39.1562,38.9494,38.9838,62472.0
2020-08-04 10:30:00,45.25,45.51,45.22,45.5,60460.0,38.9925,39.2165,38.9666,39.2079,60460.0
2020-08-04 10:40:00,45.53,45.84,45.53,45.73,26250.0,39.2337,39.5009,39.2337,39.4061,26250.0
2020-08-04 10:50:00,45.71,45.73,45.6,45.66,21396.0,39.3888,39.4061,39.2941,39.3458,21396.0
2020-08-04 11:00:00,45.66,45.67,45.47,45.49,13158.0,39.3458,39.3544,39.182,39.1993,13158.0
2020-08-04 11:10:00,45.5,45.56,45.42,45.56,13559.0,39.2079,39.2596,39.139,39.2596,13559.0
2020-08-04 11:20:00,45.55,45.61,45.49,45.57,8670.0,39.251,39.3027,39.1993,39.2682,8670.0
2020-08-04 11:30:00,45.56,45.58,45.45,45.56,6909.0,39.2596,39.2768,39.1648,39.2596,6909.0
2020-08-04 11:40:00,45.55,45.61,45.55,45.59,12381.0,39.251,39.3027,39.251,39.2854,12381.0
2020-08-04 11:50:00,45.59,45.66,45.57,45.58,10300.0,39.2854,39.3458,39.2682,39.2768,10300.0
2020-08-04 12:00:00,45.57,45.57,45.4,45.47,12885.0,39.2682,39.2682,39.1217,39.182,12885.0
2020-08-04 12:10:00,45.47,45.47,45.33,45.35,8928.0,39.182,39.182,39.0614,39.0786,8928.0
2020-08-04 12:20:00,45.36,45.55,45.36,45.54,9883.0,39.0873,39.251,39.0873,39.2424,9883.0
2020-08-04 12:30:00,45.53,45.62,45.53,45.61,7165.0,39.2337,39.3113,39.2337,39.3027,7165.0
2020-08-04 12:40:00,45.61,45.63,45.49,45.49,6056.0,39.3027,39.3199,39.1993,39.1993,6056.0
2020-08-04 12:50:00,45.51,45.57,45.48,45.56,4566.0,39.2165,39.2682,39.1907,39.2596,4566.0
2020-08-04 13:00:00,45.59,45.64,45.54,45.57,6954.0,39.2854,39.3285,39.2424,39.2682,6954.0
2020-08-04 13:10:00,45.59,45.67,45.59,45.64,6552.0,39.2854,39.3544,39.2854,39.3285,6552.0
2020-08-04 13:20:00,45.66,45.66,45.55,45.55,6304.0,39.3458,39.3458,39.251,39.251,6304.0
2020-08-04 13:30:00,45.55,45.56,45.44,45.5,8586.0,39.251,39.2596,39.1562,39.2079,8586.0
2020-08-04 13:40:00,45.53,45.56,45.48,45.49,5633.0,39.2337,39.2596,39.1907,39.1993,5633.0
2020-08-04 13:50:00,45.48,45.59,45.48,45.58,6621.0,39.1907,39.2854,39.1907,39.2768,6621.0
2020-08-04 14:00:00,45.59,45.7,45.59,45.62,13294.0,39.2854,39.3802,39.2854,39.3113,13294.0
2020-08-04 14:10:00,45.62,45.65,45.58,45.62,8474.0,39.3113,39.3371,39.2768,39.3113,8474.0
2020-08-04 14:20:00,45.64,45.67,45.56,45.61,12260.0,39.3285,39.3544,39.2596,39.3027,12260.0
2020-08-04 14:30:00,45.62,45.65,45.57,45.63,13543.0,39.3113,39.3371,39.2682,39.3199,13543.0
2020-08-04 14:40:00,45.63,45.7,45.61,45.67,19294.0,39.3199,39.3802,39.3027,39.3544,19294.0
2020-08-04 14:50:00,45.68,45.84,45.68,45.76,18003.0,39.363,39.5009,39.363,39.4319,18003.0
2020-08-04 15:00:00,45.77,45.84,45.71,45.84,13961.0,39.4406,39.5009,39.3888,39.5009,13961.0
2020-08-04 15:10:00,45.83,45.89,45.79,45.89,12819.0,39.4923,39.544,39.4578,39.544,12819.0
2020-08-04 15:20:00,45.89,45.92,45.82,45.83,13764.0,39.544,39.5698,39.4836,39.4923,13764.0
2020-08-04 15:30:00,45.83,45.85,45.73,45.82,34937.0,39.4923,39.5095,39.4061,39.4836,34937.0
2020-08-04 15:40:00,45.82,45.88,45.81,45.88,46179.0,39.4836,39.5353,39.475,39.5353,46179.0
2020-08-04 15:50:00,45.87,46.03,45.85,46.03,126119.0,39.5267,39.6646,39.5095,39.6646,126119.0
2020-08-05 09:30:00,46.33,46.65,46.17,46.29,35481.0,39.9231,40.1989,39.7852,39.8886,35481.0
2020-08-05 09:40:00,46.28,46.4,46.22,46.39,17585.0,39.88,39.9834,39.8283,39.9748,17585.0
2020-08-05 09:50:00,46.34,46.56,46.27,46.56,27521.0,39.9317,40.1213,39.8714,40.1213,27521.0
2020-08-05 10:00:00,46.59,46.68,46.5,46.53,15458.0,40.1472,40.2247,40.0696,40.0955,15458.0
2020-08-05 10:10:00,46.5,46.5,46.1,46.16,29529.0,40.0696,40.0696,39.7249,39.7766,29529.0
2020-08-05 10:20:00,46.2,46.26,46.1,46.21,26771.0,39.8111,39.8628,39.7249,39.8197,26771.0
2020-08-05 10:30:00,46.2,46.46,46.15,46.34,24380.0,39.8111,40.0351,39.768,39.9317,24380.0
2020-08-05 10:40:00,46.3,46.58,46.3,46.58,10744.0,39.8973,40.1385,39.8973,40.1385,10744.0
2020-08-05 10:50:00,46.56,46.63,46.41,46.48,56360.0,40.1213,40.1816,39.992,40.0524,56360.0
2020-08-05 11:00:00,46.52,46.69,46.52,46.61,21353.0,40.0868,40.2333,40.0868,40.1644,21353.0
2020-08-05 11:10:00,46.6,46.67,46.47,46.55,21833.0,40.1558,40.2161,40.0438,40.1127,21833.0
2020-08-05 11:20:00,46.55,46.61,46.49,46.56,13665.0,40.1127,40.1644,40.061,40.1213,13665.0
2020-08-05 11:30:00,46.54,46.62,46.54,46.55,8831.0,40.1041,40.173,40.1041,40.1127,8831.0
2020-08-05 11:40:00,46.57,46.67,46.46,46.62,16324.0,40.1299,40.2161,40.0351,40.173,16324.0
2020-08-05 11:50:00,46.61,46.63,46.5,46.57,24029.0,40.1644,40.1816,40.0696,40.1299,24029.0
2020-08-05 12:00:00,46.57,46.65,46.55,46.56,35315.0,40.1299,40.1989,40.1127,40.1213,35315.0
2020-08-05 12:10:00,46.55,46.58,46.38,46.38,12172.0,40.1127,40.1385,39.9662,39.9662,12172.0
2020-08-05 12:20:00,46.38,46.39,46.3,46.31,4360.0,39.9662,39.9748,39.8973,39.9059,4360.0
2020-08-05 12:30:00,46.3,46.37,46.3,46.33,2718.0,39.8973,39.9576,39.8973,39.9231,2718.0
2020-08-05 12:40:00,46.35,46.37,46.25,46.37,6322.0,39.9403,39.9576,39.8542,39.9576,6322.0
2020-08-05 12:50:00,46.42,46.47,46.38,46.4,7950.0,40.0007,40.0438,39.9662,39.9834,7950.0
2020-08-05 13:00:00,46.37,46.42,46.35,46.36,3106.0,39.9576,40.0007,39.9403,39.949,3106.0
2020-08-05 13:10:00,46.41,46.51,46.38,46.48,7205.0,39.992,40.0782,39.9662,40.0524,7205.0
2020-08-05 13:20:00,46.46,46.57,46.45,46.54,4338.0,40.0351,40.1299,40.0265,40.1041,4338.0
2020-08-05 13:30:00,46.54,46.56,46.51,46.51,4816.0,40.1041,40.1213,40.0782,40.0782,4816.0
2020-08-05 13:40:00,46.52,46.62,46.52,46.62,7444.0,40.0868,40.173,40.0868,40.173,7444.0
2020-08-05 13:50:00,46.63,46.71,46.63,46.63,5133.0,40.1816,40.2506,40.1816,40.1816,5133.0
2020-08-05 14:00:00,46.64,46.68,46.57,46.57,6293.0,40.1902,40.2247,40.1299,40.1299,6293.0
2020-08-05 14:10:00,46.59,46.63,46.58,46.62,10328.0,40.1472,40.1816,40.1385,40.173,10328.0
2020-08-05 14:20:00,46.62,46.69,46.62,46.68,7079.0,40.173,40.2333,40.173,40.2247,7079.0
2020-08-05 14:30:00,46.68,46.75,46.66,46.7,8780.0,40.2247,40.285,40.2075,40.2419,8780.0
2020-08-05 14:40:00,46.7,46.7,46.63,46.68,24083.0,40.2419,40.2419,40.1816,40.2247,24083.0
2020-08-05 14:50:00,46.68,46.71,46.66,46.66,6772.0,40.2247,40.2506,40.2075,40.2075,6772.0
2020-08-05 15:00:00,46.66,46.72,46.66,46.67,13598.0,40.2075,40.2592,40.2075,40.2161,13598.0
2020-08-05 15:10:00,46.65,46.68,46.64,46.67,7078.0,40.1989,40.2247,40.1902,40.2161,7078.0
2020-08-05 15:20:00,46.68,46.81,46.65,46.79,17130.0,40.2247,40.3367,40.1989,40.3195,17130.0
2020-08-05 15:30:00,46.78,46.87,46.75,46.82,34613.0,40.3109,40.3884,40.285,40.3453,34613.0
2020-08-05 15:40:00,46.82,46.84,46.61,46.64,36667.0,40.3453,40.3626,40.1644,40.1902,36667.0
2020-08-05 15:50:00,46.6,46.87,46.57,46.81,117972.0,40.1558,40.3884,40.1299,40.3367,117972.0
2020-08-06 09:30:00,46.55,47.06,46.55,47.05,65112.0,40.1127,40.5522,40.1127,40.5435,65112.0
2020-08-06 09:40:00,47.06,47.08,46.67,46.84,36804.0,40.5522,40.5694,40.2161,40.3626,36804.0
2020-08-06 09:50:00,46.87,46.99,46.8,46.96,37346.0,40.3884,40.4918,40.3281,40.466,37346.0
2020-08-06 10:00:00,46.95,47.18,46.93,47.17,38410.0,40.4574,40.6556,40.4401,40.6469,38410.0
2020-08-06 10:10:00,47.21,47.21,46.85,46.89,26386.0,40.6814,40.6814,40.3712,40.4057,26386.0
2020-08-06 10:20:00,46.9,47.16,46.88,47.11,16715.0,40.4143,40.6383,40.3971,40.5952,16715.0
2020-08-06 10:30:00,47.13,47.39,47.1,47.26,36914.0,40.6125,40.8365,40.5866,40.7245,36914.0
2020-08-06 10:40:00,47.24,47.24,47.01,47.06,29843.0,40.7073,40.7073,40.5091,40.5522,29843.0
2020-08-06 10:50:00,47.01,47.06,46.87,47.02,29293.0,40.5091,40.5522,40.3884,40.5177,29293.0
2020-08-06 11:00:00,47.01,47.03,46.8,46.84,23839.0,40.5091,40.5263,40.3281,40.3626,23839.0
2020-08-06 11:10:00,46.85,46.85,46.69,46.7,20829.0,40.3712,40.3712,40.2333,40.2419,20829.0
2020-08-06 11:20:00,46.68,46.81,46.66,46.74,22501.0,40.2247,40.3367,40.2075,40.2764,22501.0
2020-08-06 11:30:00,46.72,46.81,46.53,46.57,27004.0,40.2592,40.3367,40.0955,40.1299,27004.0
2020-08-06 11:40:00,46.54,46.67,46.44,46.5,27423.0,40.1041,40.2161,40.0179,40.0696,27423.0
2020-08-06 11:50:00,46.47,46.54,46.43,46.44,11230.0,40.0438,40.1041,40.0093,40.0179,11230.0
2020-08-06 12:00:00,46.44,46.44,46.31,46.31,23781.0,40.0179,40.0179,39.9059,39.9059,23781.0
2020-08-06 12:10:00,46.29,46.45,46.28,46.39,8033.0,39.8886,40.0265,39.88,39.9748,8033.0
2020-08-06 12:20:00,46.41,46.58,46.38,46.53,5924.0,39.992,40.1385,39.9662,40.0955,5924.0
2020-08-06 12:30:00,46.55,46.58,46.47,46.53,6085.0,40.1127,40.1385,40.0438,40.0955,6085.0
2020-08-06 12:40:00,46.53,46.61,46.5,46.53,7588.0,40.0955,40.1644,40.0696,40.0955,7588.0
2020-08-06 12:50:00,46.52,46.55,46.45,46.54,8218.0,40.0868,40.1127,40.0265,40.1041,8218.0
2020-08-06 13:00:00,46.54,46.54,46.41,46.41,9414.0,40.1041,40.1041,39.992,39.992,9414.0
2020-08-06 13:10:00,46.43,46.44,46.34,46.39,13096.0,40.0093,40.0179,39.9317,39.9748,13096.0
2020-08-06 13:20:00,46.41,46.41,46.32,46.37,8706.0,39.992,39.992,39.9145,39.9576,8706.0
2020-08-06 13:30:00,46.36,46.38,46.31,46.32,8131.0,39.949,39.9662,39.9059,39.9145,8131.0
2020-08-06 13:40:00,46.34,46.42,46.31,46.34,8840.0,39.9317,40.0007,39.9059,39.9317,8840.0
2020-08-06 13:50:00,46.37,46.41,46.28,46.3,7872.0,39.9576,39.992,39.88,39.8973,7872.0
2020-08-06 14:00:00,46.34,46.45,46.32,46.39,9627.0,39.9317,40.0265,39.9145,39.9748,9627.0
2020-08-06 14:10:00,46.37,46.44,46.36,46.41,8407.0,39.9576,40.0179,39.949,39.992,8407.0
2020-08-06 14:20:00,46.4,46.4,46.23,46.26,18492.0,39.9834,39.9834,39.8369,39.8628,18492.0
2020-08-06 14:30:00,46.25,46.26,46.1,46.12,46626.0,39.8542,39.8628,39.7249,39.7422,46626.0
2020-08-06 14:40:00,46.11,46.11,45.89,45.9,70009.0,39.7335,39.7335,39.544,39.5526,70009.0
2020-08-06 14:50:00,45.9,45.91,45.71,45.76,70743.0,39.5526,39.5612,39.3888,39.4319,70743.0
2020-08-06 15:00:00,45.76,45.78,45.48,45.62,89267.0,39.4319,39.4492,39.1907,39.3113,89267.0
2020-08-06 15:10:00,45.63,45.68,45.5,45.66,64936.0,39.3199,39.363,39.2079,39.3458,64936.0
2020-08-06 15:20:00,45.65,45.73,45.57,45.72,62521.0,39.3371,39.4061,39.2682,39.3975,62521.0
2020-08-06 15:30:00,45.73,45.79,45.67,45.73,161446.0,39.4061,39.4578,39.3544,39.4061,161446.0
2020-08-06 15:40:00,45.72,45.73,45.59,45.61,91051.0,39.3975,39.4061,39.2854,39.3027,91051.0
2020-08-06 15:50:00,45.61,45.77,45.56,45.68,245478.0,39.3027,39.4406,39.2596,39.363,245478.0
2020-08-07 09:30:00,45.5,45.67,45.33,45.4,26339.0,39.2079,39.3544,39.0614,39.1217,26339.0
2020-08-07 09:40:00,45.41,45.78,45.37,45.74,52833.0,39.1303,39.4492,39.0959,39.4147,52833.0
2020-08-07 09:50:00,45.71,45.78,45.26,45.29,35850.0,39.3888,39.4492,39.0011,39.0269,35850.0
2020-08-07 10:00:00,45.26,45.58,45.23,45.31,51646.0,39.0011,39.2768,38.9752,39.0442,51646.0
2020-08-07 10:10:00,45.32,45.53,45.32,45.32,30826.0,39.0528,39.2337,39.0528,39.0528,30826.0
2020-08-07 10:20:00,45.33,45.33,45.12,45.14,19690.0,39.0614,39.0614,38.8804,38.8977,19690.0
2020-08-07 10:30:00,45.14,45.57,45.06,45.55,23669.0,38.8977,39.2682,38.8287,39.251,23669.0
2020-08-07 10:40:00,45.56,45.72,45.53,45.58,17720.0,39.2596,39.3975,39.2337,39.2768,17720.0
2020-08-07 10:50:00,45.55,45.65,45.49,45.62,31675.0,39.251,39.3371,39.1993,39.3113,31675.0
2020-08-07 11:00:00,45.62,45.9,45.61,45.81,37623.0,39.3113,39.5526,39.3027,39.475,37623.0
2020-08-07 11:10:00,45.83,45.87,45.52,45.55,18239.0,39.4923,39.5267,39.2251,39.251,18239.0
2020-08-07 11:20:00,45.53,45.62,45.48,45.51,15352.0,39.2337,39.3113,39.1907,39.2165,15352.0
2020-08-07 11:30:00,45.51,45.56,45.41,45.53,22022.0,39.2165,39.2596,39.1303,39.2337,22022.0
2020-08-07 11:40:00,45.53,45.66,45.5,45.6,16938.0,39.2337,39.3458,39.2079,39.2941,16938.0
2020-08-07 11:50:00,45.61,45.69,45.56,45.56,23316.0,39.3027,39.3716,39.2596,39.2596,23316.0
2020-08-07 12:00:00,45.55,45.72,45.55,45.7,11783.0,39.251,39.3975,39.251,39.3802,11783.0
2020-08-07 12:10:00,45.71,45.84,45.69,45.84,14588.0,39.3888,39.5009,39.3716,39.5009,14588.0
2020-08-07 12:20:00,45.83,46.06,45.8,46.03,15208.0,39.4923,39.6904,39.4664,39.6646,15208.0
2020-08-07 12:30:00,46.02,46.17,45.98,46.15,10658.0,39.656,39.7852,39.6215,39.768,10658.0
2020-08-07 12:40:00,46.14,46.26,46.11,46.13,11776.0,39.7594,39.8628,39.7335,39.7508,11776.0
2020-08-07 12:50:00,46.12,46.14,46.04,46.07,10373.0,39.7422,39.7594,39.6732,39.6991,10373.0
2020-08-07 13:00:00,46.08,46.1,45.96,45.99,12214.0,39.7077,39.7249,39.6043,39.6301,12214.0
2020-08-07 13:10:00,45.99,46.12,45.96,46.08,11969.0,39.6301,39.7422,39.6043,39.7077,11969.0
2020-08-07 13:20:00,46.05,46.12,45.96,46.08,16544.0,39.6818,39.7422,39.6043,39.7077,16544.0
2020-08-07 13:30:00,46.09,46.09,45.85,45.87,30441.0,39.7163,39.7163,39.5095,39.5267,30441.0
2020-08-07 13:40:00,45.86,45.87,45.7,45.73,13398.0,39.5181,39.5267,39.3802,39.4061,13398.0
2020-08-07 13:50:00,45.72,45.77,45.66,45.71,16199.0,39.3975,39.4406,39.3458,39.3888,16199.0
2020-08-07 14:00:00,45.73,45.78,45.37,45.57,53663.0,39.4061,39.4492,39.0959,39.2682,53663.0
2020-08-07 14:10:00,45.61,45.79,45.61,45.71,11392.0,39.3027,39.4578,39.3027,39.3888,11392.0
2020-08-07 14:20:00,45.71,45.71,45.54,45.58,11095.0,39.3888,39.3888,39.2424,39.2768,11095.0
2020-08-07 14:30:00,45.59,45.84,45.53,45.76,15265.0,39.2854,39.5009,39.2337,39.4319,15265.0
2020-08-07 14:40:00,45.76,45.77,45.67,45.72,11003.0,39.4319,39.4406,39.3544,39.3975,11003.0
2020-08-07 14:50:00,45.66,45.78,45.66,45.75,12705.0,39.3458,39.4492,39.3458,39.4233,12705.0
2020-08-07 15:00:00,45.75,45.85,45.71,45.81,13962.0,39.4233,39.5095,39.3888,39.475,13962.0
2020-08-07 15:10:00,45.82,45.82,45.66,45.77,14729.0,39.4836,39.4836,39.3458,39.4406,14729.0
2020-08-07 15:20:00,45.76,45.88,45.76,45.79,18814.0,39.4319,39.5353,39.4319,39.4578,18814.0
2020-08-07 15:30:00,45.8,45.93,45.78,45.92,31982.0,39.4664,39.5784,39.4492,39.5698,31982.0
2020-08-07 15:40:00,45.91,46.0,45.88,45.88,67255.0,39.5612,39.6387,39.5353,39.5353,67255.0
2020-08-07 15:50:00,45.89,45.9,45.74,45.81,210365.0,39.544,39.5526,39.4147,39.475,210365.0
2020-08-10 09:30:00,47.64,47.79,46.99,47.21,114938.0,41.052,41.1812,40.4918,40.6814,114938.0
2020-08-10 09:40:00,47.16,47.37,47.04,47.19,116794.0,40.6383,40.8193,40.5349,40.6642,116794.0
2020-08-10 09:50:00,47.22,47.32,46.52,46.55,55263.0,40.69,40.7762,40.0868,40.1127,55263.0
2020-08-10 10:00:00,46.53,46.54,46.28,46.47,31210.0,40.0955,40.1041,39.88,40.0438,31210.0
2020-08-10 10:10:00,46.47,46.65,46.44,46.5,27065.0,40.0438,40.1989,40.0179,40.0696,27065.0
2020-08-10 10:20:00,46.5,46.74,46.3,46.73,24355.0,40.0696,40.2764,39.8973,40.2678,24355.0
2020-08-10 10:30:00,46.73,46.78,46.47,46.69,51140.0,40.2678,40.3109,40.0438,40.2333,51140.0
2020-08-10 10:40:00,46.66,46.66,46.31,46.4,29707.0,40.2075,40.2075,39.9059,39.9834,29707.0
2020-08-10 10:50:00,46.38,46.39,45.88,45.96,72707.0,39.9662,39.9748,39.5353,39.6043,72707.0
2020-08-10 11:00:00,45.97,46.08,45.89,45.99,55970.0,39.6129,39.7077,39.544,39.6301,55970.0
2020-08-10 11:10:00,45.98,46.09,45.93,46.06,34957.0,39.6215,39.7163,39.5784,39.6904,34957.0
2020-08-10 11:20:00,46.07,46.07,45.91,45.97,29980.0,39.6991,39.6991,39.5612,39.6129,29980.0
2020-08-10 11:30:00,45.96,46.13,45.95,46.06,25837.0,39.6043,39.7508,39.5957,39.6904,25837.0
2020-08-10 11:40:00,46.1,46.48,46.1,46.39,24573.0,39.7249,40.0524,39.7249,39.9748,24573.0
2020-08-10 11:50:00,46.4,46.73,46.34,46.66,13215.0,39.9834,40.2678,39.9317,40.2075,13215.0
2020-08-10 12:00:00,46.66,46.9,46.66,46.89,13543.0,40.2075,40.4143,40.2075,40.4057,13543.0
2020-08-10 12:10:00,46.91,47.0,46.88,46.95,14653.0,40.4229,40.5005,40.3971,40.4574,14653.0
2020-08-10 12:20:00,46.96,47.01,46.95,46.97,24364.0,40.466,40.5091,40.4574,40.4746,24364.0
2020-08-10 12:30:00,46.97,47.01,46.94,46.98,22139.0,40.4746,40.5091,40.4488,40.4832,22139.0
2020-08-10 12:40:00,46.98,47.01,46.79,46.79,13435.0,40.4832,40.5091,40.3195,40.3195,13435.0
2020-08-10 12:50:00,46.8,46.85,46.76,46.78,11052.0,40.3281,40.3712,40.2936,40.3109,11052.0
2020-08-10 13:00:00,46.78,46.78,46.54,46.66,15376.0,40.3109,40.3109,40.1041,40.2075,15376.0
2020-08-10 13:10:00,46.65,46.65,46.38,46.46,24940.0,40.1989,40.1989,39.9662,40.0351,24940.0
2020-08-10 13:20:00,46.45,46.76,46.42,46.71,24706.0,40.0265,40.2936,40.0007,40.2506,24706.0
2020-08-10 13:30:00,46.73,46.8,46.64,46.76,23526.0,40.2678,40.3281,40.1902,40.2936,23526.0
2020-08-10 13:40:00,46.76,46.79,46.48,46.52,21497.0,40.2936,40.3195,40.0524,40.0868,21497.0
2020-08-10 13:50:00,46.53,46.61,46.48,46.5,15596.0,40.0955,40.1644,40.0524,40.0696,15596.0
2020-08-10 14:00:00,46.51,46.61,46.49,46.61,14624.0,40.0782,40.1644,40.061,40.1644,14624.0
2020-08-10 14:10:00,46.61,46.62,46.39,46.4,25713.0,40.1644,40.173,39.9748,39.9834,25713.0
2020-08-10 14:20:00,46.38,46.41,46.06,46.15,66094.0,39.9662,39.992,39.6904,39.768,66094.0
2020-08-10 14:30:00,46.13,46.13,45.99,46.07,51208.0,39.7508,39.7508,39.6301,39.6991,51208.0
2020-08-10 14:40:00,46.07,46.12,46.0,46.12,41407.0,39.6991,39.7422,39.6387,39.7422,41407.0
2020-08-10 14:50:00,46.12,46.13,45.92,45.94,36562.0,39.7422,39.7508,39.5698,39.587,36562.0
2020-08-10 15:00:00,45.94,46.22,45.93,46.12,49398.0,39.587,39.8283,39.5784,39.7422,49398.0
2020-08-10 15:10:00,46.13,46.13,45.98,46.05,46565.0,39.7508,39.7508,39.6215,39.6818,46565.0
2020-08-10 15:20:00,46.05,46.23,46.04,46.18,51409.0,39.6818,39.8369,39.6732,39.7939,51409.0
2020-08-10 15:30:00,46.16,46.57,46.14,46.57,47737.0,39.7766,40.1299,39.7594,40.1299,47737.0
2020-08-10 15:40:00,46.57,46.63,46.5,46.57,87867.0,40.1299,40.1816,40.0696,40.1299,87867.0
2020-08-10 15:50:00,46.58,46.77,46.57,46.63,160834.0,40.1385,40.3023,40.1299,40.1816,160834.0
2020-08-11 09:30:00,47.35,47.85,47.17,47.59,47881.0,40.8021,41.2329,40.6469,41.0089,47881.0
2020-08-11 09:40:00,47.54,47.94,47.41,47.79,17466.0,40.9658,41.3105,40.8538,41.1812,17466.0
2020-08-11 09:50:00,47.79,47.83,47.3,47.3,26386.0,41.1812,41.2157,40.759,40.759,26386.0
2020-08-11 10:00:00,47.3,47.31,46.89,47.0,29193.0,40.759,40.7676,40.4057,40.5005,29193.0
2020-08-11 10:10:00,47.03,47.26,47.0,47.24,12628.0,40.5263,40.7245,40.5005,40.7073,12628.0
2020-08-11 10:20:00,47.27,47.78,47.23,47.63,44756.0,40.7331,41.1726,40.6987,41.0433,44756.0
2020-08-11 10:30:00,47.66,47.8,47.43,47.77,11241.0,41.0692,41.1898,40.871,41.164,11241.0
2020-08-11 10:40:00,47.75,47.93,47.71,47.78,8685.0,41.1467,41.3019,41.1123,41.1726,8685.0
2020-08-11 10:50:00,47.87,47.87,47.74,47.78,17466.0,41.2501,41.2501,41.1381,41.1726,17466.0
2020-08-11 11:00:00,47.79,47.79,47.57,47.69,20206.0,41.1812,41.1812,40.9916,41.095,20206.0
2020-08-11 11:10:00,47.68,47.7,47.44,47.57,11382.0,41.0864,41.1037,40.8796,40.9916,11382.0
2020-08-11 11:20:00,47.58,47.63,47.54,47.58,10775.0,41.0003,41.0433,40.9658,41.0003,10775.0
2020-08-11 11:30:00,47.58,47.58,47.33,47.36,25265.0,41.0003,41.0003,40.7848,40.8107,25265.0
2020-08-11 11:40:00,47.38,47.4,47.11,47.23,55142.0,40.8279,40.8451,40.5952,40.6987,55142.0
2020-08-11 11:50:00,47.26,47.38,47.17,47.33,45283.0,40.7245,40.8279,40.6469,40.7848,45283.0
2020-08-11 12:00:00,47.34,47.42,47.27,47.42,17402.0,40.7934,40.8624,40.7331,40.8624,17402.0
2020-08-11 12:10:00,47.4,47.44,47.38,47.39,8982.0,40.8451,40.8796,40.8279,40.8365,8982.0
2020-08-11 12:20:00,47.4,47.47,47.37,47.47,7821.0,40.8451,40.9055,40.8193,40.9055,7821.0
2020-08-11 12:30:00,47.47,47.52,47.39,47.44,11062.0,40.9055,40.9485,40.8365,40.8796,11062.0
2020-08-11 12:40:00,47.45,47.5,47.38,47.38,12634.0,40.8882,40.9313,40.8279,40.8279,12634.0
2020-08-11 12:50:00,47.4,47.44,47.28,47.34,18178.0,40.8451,40.8796,40.7417,40.7934,18178.0
2020-08-11 13:00:00,47.36,47.42,47.3,47.32,16260.0,40.8107,40.8624,40.759,40.7762,16260.0
2020-08-11 13:10:00,47.32,47.35,47.23,47.33,24298.0,40.7762,40.8021,40.6987,40.7848,24298.0
2020-08-11 13:20:00,47.33,47.61,47.33,47.57,33912.0,40.7848,41.0261,40.7848,40.9916,33912.0
2020-08-11 13:30:00,47.58,47.6,47.49,47.53,55534.0,41.0003,41.0175,40.9227,40.9572,55534.0
2020-08-11 13:40:00,47.55,47.56,47.51,47.54,25179.0,40.9744,40.983,40.9399,40.9658,25179.0
2020-08-11 13:50:00,47.53,47.57,47.39,47.49,23206.0,40.9572,40.9916,40.8365,40.9227,23206.0
2020-08-11 14:00:00,47.49,47.5,47.34,47.38,18955.0,40.9227,40.9313,40.7934,40.8279,18955.0
2020-08-11 14:10:00,47.37,47.45,47.2,47.32,14130.0,40.8193,40.8882,40.6728,40.7762,14130.0
2020-08-11 14:20:00,47.35,47.4,47.31,47.36,14259.0,40.8021,40.8451,40.7676,40.8107,14259.0
2020-08-11 14:30:00,47.36,47.43,47.31,47.37,12025.0,40.8107,40.871,40.7676,40.8193,12025.0
2020-08-11 14:40:00,47.38,47.49,47.37,47.39,24221.0,40.8279,40.9227,40.8193,40.8365,24221.0
2020-08-11 14:50:00,47.39,47.72,47.39,47.71,23091.0,40.8365,41.1209,40.8365,41.1123,23091.0
2020-08-11 15:00:00,47.72,47.72,47.41,47.46,24620.0,41.1209,41.1209,40.8538,40.8968,24620.0
2020-08-11 15:10:00,47.45,47.58,47.0,47.05,28104.0,40.8882,41.0003,40.5005,40.5435,28104.0
2020-08-11 15:20:00,47.06,47.32,47.03,47.32,37434.0,40.5522,40.7762,40.5263,40.7762,37434.0
2020-08-11 15:30:00,47.3,47.31,47.01,47.08,39779.0,40.759,40.7676,40.5091,40.5694,39779.0
2020-08-11 15:40:00,47.09,47.14,46.92,46.96,66986.0,40.578,40.6211,40.4315,40.466,66986.0
2020-08-11 15:50:00,46.96,46.98,46.7,46.95,157971.0,40.466,40.4832,40.2419,40.4574,157971.0
2020-08-12 09:30:00,47.32,47.63,46.27,46.28,56902.0,40.7762,41.0433,39.8714,39.88,56902.0
2020-08-12 09:40:00,46.25,46.59,46.11,46.43,35592.0,39.8542,40.1472,39.7335,40.0093,35592.0
2020-08-12 09:50:00,46.39,46.56,46.22,46.23,71130.0,39.9748,40.1213,39.8283,39.8369,71130.0
2020-08-12 10:00:00,46.26,46.39,46.06,46.2,74748.0,39.8628,39.9748,39.6904,39.8111,74748.0
2020-08-12 10:10:00,46.19,46.28,46.0,46.1,69637.0,39.8025,39.88,39.6387,39.7249,69637.0
2020-08-12 10:20:00,46.11,46.13,45.89,45.93,108133.0,39.7335,39.7508,39.544,39.5784,108133.0
2020-08-12 10:30:00,45.97,45.97,45.56,45.56,82037.0,39.6129,39.6129,39.2596,39.2596,82037.0
2020-08-12 10:40:00,45.6,45.8,45.54,45.55,46596.0,39.2941,39.4664,39.2424,39.251,46596.0
2020-08-12 10:50:00,45.57,45.86,45.56,45.8,40280.0,39.2682,39.5181,39.2596,39.4664,40280.0
2020-08-12 11:00:00,45.82,45.93,45.68,45.87,45998.0,39.4836,39.5784,39.363,39.5267,45998.0
2020-08-12 11:10:00,45.87,45.87,45.58,45.69,28101.0,39.5267,39.5267,39.2768,39.3716,28101.0
2020-08-12 11:20:00,45.67,45.79,45.64,45.68,43711.0,39.3544,39.4578,39.3285,39.363,43711.0
2020-08-12 11:30:00,45.71,45.71,45.47,45.48,34473.0,39.3888,39.3888,39.182,39.1907,34473.0
2020-08-12 11:40:00,45.49,45.49,45.19,45.19,26321.0,39.1993,39.1993,38.9408,38.9408,26321.0
2020-08-12 11:50:00,45.21,45.28,45.16,45.28,28541.0,38.958,39.0183,38.9149,39.0183,28541.0
2020-08-12 12:00:00,45.29,45.5,45.29,45.4,38120.0,39.0269,39.2079,39.0269,39.1217,38120.0
2020-08-12 12:10:00,45.4,45.59,45.34,45.58,65755.0,39.1217,39.2854,39.07,39.2768,65755.0
2020-08-12 12:20:00,45.58,45.86,45.55,45.8,24122.0,39.2768,39.5181,39.251,39.4664,24122.0
2020-08-12 12:30:00,45.8,45.93,45.77,45.92,14044.0,39.4664,39.5784,39.4406,39.5698,14044.0
2020-08-12 12:40:00,45.91,46.08,45.91,46.02,19682.0,39.5612,39.7077,39.5612,39.656,19682.0
2020-08-12 12:50:00,46.0,46.11,45.99,46.01,28946.0,39.6387,39.7335,39.6301,39.6474,28946.0
2020-08-12 13:00:00,46.02,46.02,45.89,45.93,22402.0,39.656,39.656,39.544,39.5784,22402.0
2020-08-12 13:10:00,45.91,46.05,45.91,46.04,19135.0,39.5612,39.6818,39.5612,39.6732,19135.0
2020-08-12 13:20:00,46.08,46.15,46.05,46.13,11176.0,39.7077,39.768,39.6818,39.7508,11176.0
2020-08-12 13:30:00,46.14,46.3,46.14,46.3,142662.0,39.7594,39.8973,39.7594,39.8973,142662.0
2020-08-12 13:40:00,46.3,46.3,46.06,46.11,15070.0,39.8973,39.8973,39.6904,39.7335,15070.0
2020-08-12 13:50:00,46.11,46.21,46.11,46.2,16171.0,39.7335,39.8197,39.7335,39.8111,16171.0
2020-08-12 14:00:00,46.2,46.25,46.17,46.18,15830.0,39.8111,39.8542,39.7852,39.7939,15830.0
2020-08-12 14:10:00,46.2,46.29,46.19,46.29,11983.0,39.8111,39.8886,39.8025,39.8886,11983.0
2020-08-12 14:20:00,46.3,46.33,46.25,46.3,15467.0,39.8973,39.9231,39.8542,39.8973,15467.0
2020-08-12 14:30:00,46.3,46.3,46.17,46.19,14580.0,39.8973,39.8973,39.7852,39.8025,14580.0
2020-08-12 14:40:00,46.2,46.35,46.19,46.28,34101.0,39.8111,39.9403,39.8025,39.88,34101.0
2020-08-12 14:50:00,46.28,46.46,46.28,46.43,18014.0,39.88,40.0351,39.88,40.0093,18014.0
2020-08-12 15:00:00,46.43,46.59,46.42,46.54,30981.0,40.0093,40.1472,40.0007,40.1041,30981.0
2020-08-12 15:10:00,46.54,46.65,46.54,46.59,24861.0,40.1041,40.1989,40.1041,40.1472,24861.0
2020-08-12 15:20:00,46.6,46.63,46.51,46.58,50926.0,40.1558,40.1816,40.0782,40.1385,50926.0
2020-08-12 15:30:00,46.56,46.56,46.24,46.29,119979.0,40.1213,40.1213,39.8456,39.8886,119979.0
2020-08-12 15:40:00,46.29,46.36,46.17,46.21,136877.0,39.8886,39.949,39.7852,39.8197,136877.0
2020-08-12 15:50:00,46.21,46.24,46.12,46.14,231039.0,39.8197,39.8456,39.7422,39.7594,231039.0
2020-08-13 09:30:00,45.89,46.2,45.66,45.81,31334.0,39.544,39.8111,39.3458,39.475,31334.0
2020-08-13 09:40:00,45.74,45.9,45.38,45.57,59210.0,39.4147,39.5526,39.1045,39.2682,59210.0
2020-08-13 09:50:00,45.62,45.85,45.36,45.8,89951.0,39.3113,39.5095,39.0873,39.4664,89951.0
2020-08-13 10:00:00,45.78,46.1,45.77,45.93,87802.0,39.4492,39.7249,39.4406,39.5784,87802.0
2020-08-13 10:10:00,45.91,46.58,45.89,46.46,52241.0,39.5612,40.1385,39.544,40.0351,52241.0
2020-08-13 10:20:00,46.45,46.52,46.3,46.34,26661.0,40.0265,40.0868,39.8973,39.9317,26661.0
2020-08-13 10:30:00,46.31,46.65,46.31,46.58,24245.0,39.9059,40.1989,39.9059,40.1385,24245.0
2020-08-13 10:40:00,46.61,46.76,46.6,46.66,14051.0,40.1644,40.2936,40.1558,40.2075,14051.0
2020-08-13 10:50:00,46.66,46.71,46.59,46.61,11562.0,40.2075,40.2506,40.1472,40.1644,11562.0
2020-08-13 11:00:00,46.6,46.73,46.46,46.56,26211.0,40.1558,40.2678,40.0351,40.1213,26211.0
2020-08-13 11:10:00,46.52,46.74,46.49,46.65,20336.0,40.0868,40.2764,40.061,40.1989,20336.0
2020-08-13 11:20:00,46.64,46.67,46.54,46.65,16618.0,40.1902,40.2161,40.1041,40.1989,16618.0
2020-08-13 11:30:00,46.66,46.81,46.64,46.8,22445.0,40.2075,40.3367,40.1902,40.3281,22445.0
2020-08-13 11:40:00,46.8,46.95,46.8,46.88,12693.0,40.3281,40.4574,40.3281,40.3971,12693.0
2020-08-13 11:50:00,46.87,47.09,46.86,47.05,11805.0,40.3884,40.578,40.3798,40.5435,11805.0
2020-08-13 12:00:00,47.07,47.16,46.87,46.94,28163.0,40.5608,40.6383,40.3884,40.4488,28163.0
2020-08-13 12:10:00,46.93,46.96,46.86,46.89,21380.0,40.4401,40.466,40.3798,40.4057,21380.0
2020-08-13 12:20:00,46.89,47.03,46.87,46.91,12456.0,40.4057,40.5263,40.3884,40.4229,12456.0
2020-08-13 12:30:00,46.92,46.97,46.85,46.89,13694.0,40.4315,40.4746,40.3712,40.4057,13694.0
2020-08-13 12:40:00,46.84,46.88,46.76,46.88,12960.0,40.3626,40.3971,40.2936,40.3971,12960.0
2020-08-13 12:50:00,46.88,46.94,46.85,46.92,7766.0,40.3971,40.4488,40.3712,40.4315,7766.0
2020-08-13 13:00:00,46.94,46.97,46.82,46.83,13611.0,40.4488,40.4746,40.3453,40.354,13611.0
2020-08-13 13:10:00,46.83,46.86,46.67,46.72,15239.0,40.354,40.3798,40.2161,40.2592,15239.0
2020-08-13 13:20:00,46.72,46.73,46.57,46.66,13478.0,40.2592,40.2678,40.1299,40.2075,13478.0
2020-08-13 13:30:00,46.66,46.67,46.53,46.64,10382.0,40.2075,40.2161,40.0955,40.1902,10382.0
2020-08-13 13:40:00,46.64,46.73,46.6,46.73,10485.0,40.1902,40.2678,40.1558,40.2678,10485.0
2020-08-13 13:50:00,46.74,46.81,46.66,46.7,22360.0,40.2764,40.3367,40.2075,40.2419,22360.0
2020-08-13 14:00:00,46.7,46.83,46.66,46.78,10177.0,40.2419,40.354,40.2075,40.3109,10177.0
2020-08-13 14:10:00,46.77,46.78,46.69,46.71,10113.0,40.3023,40.3109,40.2333,40.2506,10113.0
2020-08-13 14:20:00,46.72,46.73,46.55,46.69,17138.0,40.2592,40.2678,40.1127,40.2333,17138.0
2020-08-13 14:30:00,46.69,46.69,46.54,46.55,10070.0,40.2333,40.2333,40.1041,40.1127,10070.0
2020-08-13 14:40:00,46.55,46.58,46.45,46.47,21294.0,40.1127,40.1385,40.0265,40.0438,21294.0
2020-08-13 14:50:00,46.46,46.46,46.27,46.34,15486.0,40.0351,40.0351,39.8714,39.9317,15486.0
2020-08-13 15:00:00,46.34,46.42,46.3,46.33,21843.0,39.9317,40.0007,39.8973,39.9231,21843.0
2020-08-13 15:10:00,46.32,46.37,46.3,46.35,13351.0,39.9145,39.9576,39.8973,39.9403,13351.0
2020-08-13 15:20:00,46.36,46.4,46.3,46.3,17163.0,39.949,39.9834,39.8973,39.8973,17163.0
2020-08-13 15:30:00,46.31,46.31,46.18,46.2,51859.0,39.9059,39.9059,39.7939,39.8111,51859.0
2020-08-13 15:40:00,46.2,46.29,46.17,46.29,42523.0,39.8111,39.8886,39.7852,39.8886,42523.0
2020-08-13 15:50:00,46.3,46.35,46.21,46.3,129407.0,39.8973,39.9403,39.8197,39.8973,129407.0
2020-08-14 09:30:00,46.37,46.7,45.87,46.08,36443.0,39.9576,40.2419,39.5267,39.7077,36443.0
2020-08-14 09:40:00,46.05,46.05,45.52,45.66,42936.0,39.6818,39.6818,39.2251,39.3458,42936.0
2020-08-14 09:50:00,45.67,45.92,45.46,45.91,51231.0,39.3544,39.5698,39.1734,39.5612,51231.0
2020-08-14 10:00:00,45.93,46.14,45.82,46.1,29287.0,39.5784,39.7594,39.4836,39.7249,29287.0
2020-08-14 10:10:00,46.09,46.17,45.94,46.04,29664.0,39.7163,39.7852,39.587,39.6732,29664.0
2020-08-14 10:20:00,46.07,46.16,45.98,46.05,25259.0,39.6991,39.7766,39.6215,39.6818,25259.0
2020-08-14 10:30:00,46.02,46.55,46.0,46.55,18851.0,39.656,40.1127,39.6387,40.1127,18851.0
2020-08-14 10:40:00,46.5,46.58,46.41,46.49,14601.0,40.0696,40.1385,39.992,40.061,14601.0
2020-08-14 10:50:00,46.49,46.53,46.38,46.48,15700.0,40.061,40.0955,39.9662,40.0524,15700.0
2020-08-14 11:00:00,46.48,46.62,46.41,46.62,35014.0,40.0524,40.173,39.992,40.173,35014.0
2020-08-14 11:10:00,46.62,47.09,46.59,47.02,56045.0,40.173,40.578,40.1472,40.5177,56045.0
2020-08-14 11:20:00,47.01,47.33,47.01,47.29,65385.0,40.5091,40.7848,40.5091,40.7504,65385.0
2020-08-14 11:30:00,47.34,47.44,47.21,47.36,31535.0,40.7934,40.8796,40.6814,40.8107,31535.0
2020-08-14 11:40:00,47.36,47.44,47.01,47.06,12302.0,40.8107,40.8796,40.5091,40.5522,12302.0
2020-08-14 11:50:00,47.07,47.13,46.99,47.11,11996.0,40.5608,40.6125,40.4918,40.5952,11996.0
2020-08-14 12:00:00,47.11,47.25,47.11,47.14,15998.0,40.5952,40.7159,40.5952,40.6211,15998.0
2020-08-14 12:10:00,47.13,47.13,46.98,47.03,14797.0,40.6125,40.6125,40.4832,40.5263,14797.0
2020-08-14 12:20:00,47.02,47.05,46.92,46.94,22001.0,40.5177,40.5435,40.4315,40.4488,22001.0
2020-08-14 12:30:00,46.91,46.94,46.84,46.94,11303.0,40.4229,40.4488,40.3626,40.4488,11303.0
2020-08-14 12:40:00,46.92,47.01,46.82,46.83,40065.0,40.4315,40.5091,40.3453,40.354,40065.0
2020-08-14 12:50:00,46.81,46.86,46.72,46.73,8959.0,40.3367,40.3798,40.2592,40.2678,8959.0
2020-08-14 13:00:00,46.73,46.75,46.61,46.65,10124.0,40.2678,40.285,40.1644,40.1989,10124.0
2020-08-14 13:10:00,46.66,46.67,46.63,46.67,7965.0,40.2075,40.2161,40.1816,40.2161,7965.0
2020-08-14 13:20:00,46.65,46.76,46.61,46.76,45357.0,40.1989,40.2936,40.1644,40.2936,45357.0
2020-08-14 13:30:00,46.74,46.79,46.72,46.73,9374.0,40.2764,40.3195,40.2592,40.2678,9374.0
2020-08-14 13:40:00,46.75,46.79,46.73,46.74,8727.0,40.285,40.3195,40.2678,40.2764,8727.0
2020-08-14 13:50:00,46.73,46.8,46.69,46.77,9881.0,40.2678,40.3281,40.2333,40.3023,9881.0
2020-08-14 14:00:00,46.76,46.76,46.66,46.7,5210.0,40.2936,40.2936,40.2075,40.2419,5210.0
2020-08-14 14:10:00,46.69,46.72,46.64,46.67,11483.0,40.2333,40.2592,40.1902,40.2161,11483.0
2020-08-14 14:20:00,46.67,46.71,46.62,46.67,8398.0,40.2161,40.2506,40.173,40.2161,8398.0
2020-08-14 14:30:00,46.66,46.69,46.52,46.53,12677.0,40.2075,40.2333,40.0868,40.0955,12677.0
2020-08-14 14:40:00,46.53,46.55,46.4,46.42,14111.0,40.0955,40.1127,39.9834,40.0007,14111.0
2020-08-14 14:50:00,46.43,46.49,46.41,46.41,12420.0,40.0093,40.061,39.992,39.992,12420.0
2020-08-14 15:00:00,46.38,46.42,46.31,46.37,15980.0,39.9662,40.0007,39.9059,39.9576,15980.0
2020-08-14 15:10:00,46.37,46.39,46.23,46.27,33303.0,39.9576,39.9748,39.8369,39.8714,33303.0
2020-08-14 15:20:00,46.28,46.39,46.25,46.35,20377.0,39.88,39.9748,39.8542,39.9403,20377.0
2020-08-14 15:30:00,46.33,46.35,46.23,46.25,53401.0,39.9231,39.9403,39.8369,39.8542,53401.0
2020-08-14 15:40:00,46.24,46.32,46.19,46.21,62551.0,39.8456,39.9145,39.8025,39.8197,62551.0
2020-08-14 15:50:00,46.2,46.39,46.2,46.31,147245.0,39.8111,39.9748,39.8111,39.9059,147245.0
2020-08-17 09:30:00,46.98,46.98,46.24,46.26,52851.0,40.4832,40.4832,39.8456,39.8628,52851.0
2020-08-17 09:40:00,46.25,46.34,46.02,46.02,18194.0,39.8542,39.9317,39.656,39.656,18194.0
2020-08-17 09:50:00,46.03,46.12,45.64,45.68,66147.0,39.6646,39.7422,39.3285,39.363,66147.0
2020-08-17 10:00:00,45.71,45.76,45.47,45.63,49777.0,39.3888,39.4319,39.182,39.3199,49777.0
2020-08-17 10:10:00,45.65,45.79,45.6,45.6,67981.0,39.3371,39.4578,39.2941,39.2941,67981.0
2020-08-17 10:20:00,45.61,46.07,45.61,46.0,36982.0,39.3027,39.6991,39.3027,39.6387,36982.0
2020-08-17 10:30:00,46.02,46.12,45.99,46.03,11382.0,39.656,39.7422,39.6301,39.6646,11382.0
2020-08-17 10:40:00,46.0,46.04,45.87,45.94,9445.0,39.6387,39.6732,39.5267,39.587,9445.0
2020-08-17 10:50:00,45.97,46.05,45.94,46.01,11621.0,39.6129,39.6818,39.587,39.6474,11621.0
2020-08-17 11:00:00,46.03,46.06,45.93,45.99,11271.0,39.6646,39.6904,39.5784,39.6301,11271.0
2020-08-17 11:10:00,46.0,46.26,45.99,46.22,18541.0,39.6387,39.8628,39.6301,39.8283,18541.0
2020-08-17 11:20:00,46.23,46.39,46.17,46.32,28537.0,39.8369,39.9748,39.7852,39.9145,28537.0
2020-08-17 11:30:00,46.32,46.44,46.31,46.34,6984.0,39.9145,40.0179,39.9059,39.9317,6984.0
2020-08-17 11:40:00,46.32,46.38,46.31,46.35,13841.0,39.9145,39.9662,39.9059,39.9403,13841.0
2020-08-17 11:50:00,46.33,46.41,46.22,46.26,15882.0,39.9231,39.992,39.8283,39.8628,15882.0
2020-08-17 12:00:00,46.29,46.36,46.22,46.35,16126.0,39.8886,39.949,39.8283,39.9403,16126.0
2020-08-17 12:10:00,46.35,46.37,46.25,46.27,12177.0,39.9403,39.9576,39.8542,39.8714,12177.0
2020-08-17 12:20:00,46.29,46.37,46.25,46.28,43849.0,39.8886,39.9576,39.8542,39.88,43849.0
2020-08-17 12:30:00,46.29,46.3,46.03,46.04,11307.0,39.8886,39.8973,39.6646,39.6732,11307.0
2020-08-17 12:40:00,46.05,46.06,45.94,45.95,9212.0,39.6818,39.6904,39.587,39.5957,9212.0
2020-08-17 12:50:00,45.94,45.97,45.84,45.9,32493.0,39.587,39.6129,39.5009,39.5526,32493.0
2020-08-17 13:00:00,45.88,45.9,45.65,45.66,22048.0,39.5353,39.5526,39.3371,39.3458,22048.0
2020-08-17 13:10:00,45.65,45.65,45.52,45.57,25902.0,39.3371,39.3371,39.2251,39.2682,25902.0
2020-08-17 13:20:00,45.57,45.6,45.49,45.52,14727.0,39.2682,39.2941,39.1993,39.2251,14727.0
2020-08-17 13:30:00,45.53,45.55,45.41,45.43,12191.0,39.2337,39.251,39.1303,39.1476,12191.0
2020-08-17 13:40:00,45.41,45.5,45.35,45.48,16724.0,39.1303,39.2079,39.0786,39.1907,16724.0
2020-08-17 13:50:00,45.47,45.47,45.37,45.41,13991.0,39.182,39.182,39.0959,39.1303,13991.0
2020-08-17 14:00:00,45.42,45.65,45.4,45.45,17352.0,39.139,39.3371,39.1217,39.1648,17352.0
2020-08-17 14:10:00,45.46,45.51,45.41,45.48,25328.0,39.1734,39.2165,39.1303,39.1907,25328.0
2020-08-17 14:20:00,45.49,45.59,45.47,45.58,32880.0,39.1993,39.2854,39.182,39.2768,32880.0
2020-08-17 14:30:00,45.56,45.77,45.55,45.71,64174.0,39.2596,39.4406,39.251,39.3888,64174.0
2020-08-17 14:40:00,45.71,45.85,45.71,45.78,62300.0,39.3888,39.5095,39.3888,39.4492,62300.0
2020-08-17 14:50:00,45.78,45.83,45.58,45.59,29307.0,39.4492,39.4923,39.2768,39.2854,29307.0
2020-08-17 15:00:00,45.59,45.68,45.56,45.68,31476.0,39.2854,39.363,39.2596,39.363,31476.0
2020-08-17 15:10:00,45.67,45.68,45.6,45.68,20419.0,39.3544,39.363,39.2941,39.363,20419.0
2020-08-17 15:20:00,45.68,45.71,45.5,45.68,66503.0,39.363,39.3888,39.2079,39.363,66503.0
2020-08-17 15:30:00,45.68,45.77,45.57,45.58,49330.0,39.363,39.4406,39.2682,39.2768,49330.0
2020-08-17 15:40:00,45.58,45.74,45.55,45.73,105903.0,39.2768,39.4147,39.251,39.4061,105903.0
2020-08-17 15:50:00,45.73,45.78,45.62,45.74,202933.0,39.4061,39.4492,39.3113,39.4147,202933.0
2020-08-18 09:30:00,45.88,45.88,45.17,45.45,79827.0,39.5353,39.5353,38.9235,39.1648,79827.0
2020-08-18 09:40:00,45.45,46.09,45.45,45.67,192394.0,39.1648,39.7163,39.1648,39.3544,192394.0
2020-08-18 09:50:00,45.66,45.7,45.22,45.27,99745.0,39.3458,39.3802,38.9666,39.0097,99745.0
2020-08-18 10:00:00,45.28,45.28,44.91,44.95,92359.0,39.0183,39.0183,38.6995,38.7339,92359.0
2020-08-18 10:10:00,44.99,45.15,44.94,45.13,50516.0,38.7684,38.9063,38.7253,38.8891,50516.0
2020-08-18 10:20:00,45.14,45.15,44.69,44.73,71469.0,38.8977,38.9063,38.5099,38.5444,71469.0
2020-08-18 10:30:00,44.71,45.05,44.39,44.63,151708.0,38.5271,38.8201,38.2514,38.4582,151708.0
2020-08-18 10:40:00,44.61,44.63,44.42,44.42,66430.0,38.441,38.4582,38.2772,38.2772,66430.0
2020-08-18 10:50:00,44.43,44.9,44.38,44.87,165160.0,38.2859,38.6909,38.2428,38.665,165160.0
2020-08-18 11:00:00,44.89,45.06,44.75,44.87,44685.0,38.6822,38.8287,38.5616,38.665,44685.0
2020-08-18 11:10:00,44.87,45.06,44.87,45.02,55112.0,38.665,38.8287,38.665,38.7943,55112.0
2020-08-18 11:20:00,45.06,45.28,44.98,45.16,81169.0,38.8287,39.0183,38.7598,38.9149,81169.0
2020-08-18 11:30:00,45.2,45.45,45.12,45.26,48269.0,38.9494,39.1648,38.8804,39.0011,48269.0
2020-08-18 11:40:00,45.25,45.32,45.1,45.11,34370.0,38.9925,39.0528,38.8632,38.8718,34370.0
2020-08-18 11:50:00,45.11,45.27,45.06,45.27,28781.0,38.8718,39.0097,38.8287,39.0097,28781.0
2020-08-18 12:00:00,45.28,45.32,45.16,45.16,32651.0,39.0183,39.0528,38.9149,38.9149,32651.0
2020-08-18 12:10:00,45.18,45.28,45.16,45.26,29992.0,38.9321,39.0183,38.9149,39.0011,29992.0
2020-08-18 12:20:00,45.27,45.56,45.26,45.49,26902.0,39.0097,39.2596,39.0011,39.1993,26902.0
2020-08-18 12:30:00,45.49,45.58,45.45,45.49,15957.0,39.1993,39.2768,39.1648,39.1993,15957.0
2020-08-18 12:40:00,45.51,45.51,45.4,45.41,15471.0,39.2165,39.2165,39.1217,39.1303,15471.0
2020-08-18 12:50:00,45.4,45.52,45.34,45.52,17677.0,39.1217,39.2251,39.07,39.2251,17677.0
2020-08-18 13:00:00,45.5,45.74,45.5,45.74,21490.0,39.2079,39.4147,39.2079,39.4147,21490.0
2020-08-18 13:10:00,45.75,45.79,45.56,45.6,30699.0,39.4233,39.4578,39.2596,39.2941,30699.0
2020-08-18 13:20:00,45.6,45.67,45.56,45.59,13663.0,39.2941,39.3544,39.2596,39.2854,13663.0
2020-08-18 13:30:00,45.58,45.65,45.5,45.63,12803.0,39.2768,39.3371,39.2079,39.3199,12803.0
2020-08-18 13:40:00,45.64,45.64,45.48,45.53,14798.0,39.3285,39.3285,39.1907,39.2337,14798.0
2020-08-18 13:50:00,45.56,45.7,45.56,45.57,13194.0,39.2596,39.3802,39.2596,39.2682,13194.0
2020-08-18 14:00:00,45.58,45.61,45.52,45.61,14428.0,39.2768,39.3027,39.2251,39.3027,14428.0
2020-08-18 14:10:00,45.61,45.62,45.46,45.5,18827.0,39.3027,39.3113,39.1734,39.2079,18827.0
2020-08-18 14:20:00,45.49,45.51,45.42,45.44,17489.0,39.1993,39.2165,39.139,39.1562,17489.0
2020-08-18 14:30:00,45.44,45.51,45.41,45.48,16146.0,39.1562,39.2165,39.1303,39.1907,16146.0
2020-08-18 14:40:00,45.47,45.52,45.41,45.41,19924.0,39.182,39.2251,39.1303,39.1303,19924.0
2020-08-18 14:50:00,45.41,45.5,45.41,45.48,12494.0,39.1303,39.2079,39.1303,39.1907,12494.0
2020-08-18 15:00:00,45.48,45.49,45.31,45.34,16308.0,39.1907,39.1993,39.0442,39.07,16308.0
2020-08-18 15:10:00,45.34,45.43,45.33,45.37,18012.0,39.07,39.1476,39.0614,39.0959,18012.0
2020-08-18 15:20:00,45.37,45.38,45.26,45.27,26942.0,39.0959,39.1045,39.0011,39.0097,26942.0
2020-08-18 15:30:00,45.27,45.27,45.18,45.18,47660.0,39.0097,39.0097,38.9321,38.9321,47660.0
2020-08-18 15:40:00,45.19,45.24,45.03,45.08,87708.0,38.9408,38.9838,38.8029,38.846,87708.0
2020-08-18 15:50:00,45.09,45.09,44.81,44.9,442980.0,38.8546,38.8546,38.6133,38.6909,442980.0
2020-08-19 09:30:00,44.5,44.98,44.5,44.88,72551.0,38.3462,38.7598,38.3462,38.6736,72551.0
2020-08-19 09:40:00,44.89,45.27,44.88,44.91,41931.0,38.6822,39.0097,38.6736,38.6995,41931.0
2020-08-19 09:50:00,44.91,45.3,44.91,45.25,44472.0,38.6995,39.0355,38.6995,38.9925,44472.0
2020-08-19 10:00:00,45.27,45.53,45.2,45.25,71471.0,39.0097,39.2337,38.9494,38.9925,71471.0
2020-08-19 10:10:00,45.26,45.39,45.21,45.34,39128.0,39.0011,39.1131,38.958,39.07,39128.0
2020-08-19 10:20:00,45.33,45.57,45.26,45.55,27378.0,39.0614,39.2682,39.0011,39.251,27378.0
2020-08-19 10:30:00,45.55,45.92,45.53,45.86,37636.0,39.251,39.5698,39.2337,39.5181,37636.0
2020-08-19 10:40:00,45.87,45.89,45.64,45.71,40281.0,39.5267,39.544,39.3285,39.3888,40281.0
2020-08-19 10:50:00,45.7,45.88,45.61,45.79,39864.0,39.3802,39.5353,39.3027,39.4578,39864.0
2020-08-19 11:00:00,45.81,45.91,45.64,45.68,18224.0,39.475,39.5612,39.3285,39.363,18224.0
2020-08-19 11:10:00,45.69,45.78,45.66,45.69,21720.0,39.3716,39.4492,39.3458,39.3716,21720.0
2020-08-19 11:20:00,45.69,45.94,45.69,45.92,30579.0,39.3716,39.587,39.3716,39.5698,30579.0
2020-08-19 11:30:00,45.92,46.09,45.9,45.92,30021.0,39.5698,39.7163,39.5526,39.5698,30021.0
2020-08-19 11:40:00,45.95,46.0,45.81,45.92,32953.0,39.5957,39.6387,39.475,39.5698,32953.0
2020-08-19 11:50:00,45.92,46.04,45.91,46.04,20103.0,39.5698,39.6732,39.5612,39.6732,20103.0
2020-08-19 12:00:00,46.02,46.21,46.01,46.1,34380.0,39.656,39.8197,39.6474,39.7249,34380.0
2020-08-19 12:10:00,46.09,46.31,46.09,46.18,64002.0,39.7163,39.9059,39.7163,39.7939,64002.0
2020-08-19 12:20:00,46.18,46.27,46.14,46.23,20855.0,39.7939,39.8714,39.7594,39.8369,20855.0
2020-08-19 12:30:00,46.23,46.25,45.97,45.98,22200.0,39.8369,39.8542,39.6129,39.6215,22200.0
2020-08-19 12:40:00,45.97,46.05,45.92,45.92,16559.0,39.6129,39.6818,39.5698,39.5698,16559.0
2020-08-19 12:50:00,45.91,45.96,45.87,45.92,16195.0,39.5612,39.6043,39.5267,39.5698,16195.0
2020-08-19 13:00:00,45.93,45.94,45.79,45.84,23288.0,39.5784,39.587,39.4578,39.5009,23288.0
2020-08-19 13:10:00,45.84,45.97,45.7,45.96,26753.0,39.5009,39.6129,39.3802,39.6043,26753.0
2020-08-19 13:20:00,45.97,46.09,45.96,46.08,14446.0,39.6129,39.7163,39.6043,39.7077,14446.0
2020-08-19 13:30:00,46.09,46.18,46.08,46.16,17249.0,39.7163,39.7939,39.7077,39.7766,17249.0
2020-08-19 13:40:00,46.15,46.21,46.08,46.1,18480.0,39.768,39.8197,39.7077,39.7249,18480.0
2020-08-19 13:50:00,46.1,46.31,46.09,46.3,21732.0,39.7249,39.9059,39.7163,39.8973,21732.0
2020-08-19 14:00:00,46.3,46.46,46.27,46.36,32092.0,39.8973,40.0351,39.8714,39.949,32092.0
2020-08-19 14:10:00,46.36,46.4,46.24,46.24,27012.0,39.949,39.9834,39.8456,39.8456,27012.0
2020-08-19 14:20:00,46.24,46.5,46.2,46.46,44969.0,39.8456,40.0696,39.8111,40.0351,44969.0
2020-08-19 14:30:00,46.47,46.52,46.36,46.37,59864.0,40.0438,40.0868,39.949,39.9576,59864.0
2020-08-19 14:40:00,46.37,46.49,46.32,46.47,36441.0,39.9576,40.061,39.9145,40.0438,36441.0
2020-08-19 14:50:00,46.48,46.5,46.33,46.46,37040.0,40.0524,40.0696,39.9231,40.0351,37040.0
2020-08-19 15:00:00,46.45,46.59,46.41,46.48,43989.0,40.0265,40.1472,39.992,40.0524,43989.0
2020-08-19 15:10:00,46.48,46.49,46.37,46.4,19450.0,40.0524,40.061,39.9576,39.9834,19450.0
2020-08-19 15:20:00,46.39,46.45,46.31,46.44,37066.0,39.9748,40.0265,39.9059,40.0179,37066.0
2020-08-19 15:30:00,46.44,46.63,46.44,46.61,56135.0,40.0179,40.1816,40.0179,40.1644,56135.0
2020-08-19 15:40:00,46.6,46.63,46.36,46.4,104913.0,40.1558,40.1816,39.949,39.9834,104913.0
2020-08-19 15:50:00,46.39,46.51,46.24,46.49,213317.0,39.9748,40.0782,39.8456,40.061,213317.0
2020-08-20 09:30:00,45.58,45.83,45.32,45.5,76440.0,39.2768,39.4923,39.0528,39.2079,76440.0
2020-08-20 09:40:00,45.37,45.56,45.2,45.37,43900.0,39.0959,39.2596,38.9494,39.0959,43900.0
2020-08-20 09:50:00,45.38,45.48,45.01,45.07,65946.0,39.1045,39.1907,38.7857,38.8374,65946.0
2020-08-20 10:00:00,45.05,45.45,45.0,45.43,60210.0,38.8201,39.1648,38.777,39.1476,60210.0
2020-08-20 10:10:00,45.43,45.86,45.42,45.79,34559.0,39.1476,39.5181,39.139,39.4578,34559.0
2020-08-20 10:20:00,45.8,45.84,45.74,45.81,19630.0,39.4664,39.5009,39.4147,39.475,19630.0
2020-08-20 10:30:00,45.83,45.95,45.75,45.93,15775.0,39.4923,39.5957,39.4233,39.5784,15775.0
2020-08-20 10:40:00,45.94,45.97,45.75,45.82,11827.0,39.587,39.6129,39.4233,39.4836,11827.0
2020-08-20 10:50:00,45.83,45.9,45.78,45.8,15679.0,39.4923,39.5526,39.4492,39.4664,15679.0
2020-08-20 11:00:00,45.81,45.87,45.77,45.83,21574.0,39.475,39.5267,39.4406,39.4923,21574.0
2020-08-20 11:10:00,45.83,45.91,45.8,45.83,30217.0,39.4923,39.5612,39.4664,39.4923,30217.0
2020-08-20 11:20:00,45.82,45.93,45.78,45.84,40739.0,39.4836,39.5784,39.4492,39.5009,40739.0
2020-08-20 11:30:00,45.85,46.0,45.8,45.95,47539.0,39.5095,39.6387,39.4664,39.5957,47539.0
2020-08-20 11:40:00,45.96,45.99,45.89,45.96,21069.0,39.6043,39.6301,39.544,39.6043,21069.0
2020-08-20 11:50:00,45.96,46.13,45.93,46.03,32419.0,39.6043,39.7508,39.5784,39.6646,32419.0
2020-08-20 12:00:00,46.02,46.08,46.01,46.03,11116.0,39.656,39.7077,39.6474,39.6646,11116.0
2020-08-20 12:10:00,46.02,46.07,45.98,45.99,21115.0,39.656,39.6991,39.6215,39.6301,21115.0
2020-08-20 12:20:00,46.0,46.04,45.93,46.03,21482.0,39.6387,39.6732,39.5784,39.6646,21482.0
2020-08-20 12:30:00,46.04,46.09,45.95,46.01,14484.0,39.6732,39.7163,39.5957,39.6474,14484.0
2020-08-20 12:40:00,46.03,46.1,45.98,46.0,15961.0,39.6646,39.7249,39.6215,39.6387,15961.0
2020-08-20 12:50:00,46.0,46.02,45.95,45.97,17247.0,39.6387,39.656,39.5957,39.6129,17247.0
2020-08-20 13:00:00,45.98,46.0,45.95,45.98,22756.0,39.6215,39.6387,39.5957,39.6215,22756.0
2020-08-20 13:10:00,45.98,46.01,45.95,46.01,29342.0,39.6215,39.6474,39.5957,39.6474,29342.0
2020-08-20 13:20:00,46.03,46.03,45.83,45.89,42409.0,39.6646,39.6646,39.4923,39.544,42409.0
2020-08-20 13:30:00,45.89,46.05,45.89,45.9,61937.0,39.544,39.6818,39.544,39.5526,61937.0
2020-08-20 13:40:00,45.89,45.89,45.59,45.68,22815.0,39.544,39.544,39.2854,39.363,22815.0
2020-08-20 13:50:00,45.67,45.68,45.51,45.53,20634.0,39.3544,39.363,39.2165,39.2337,20634.0
2020-08-20 14:00:00,45.53,45.54,45.38,45.42,29611.0,39.2337,39.2424,39.1045,39.139,29611.0
2020-08-20 14:10:00,45.43,45.48,45.35,45.36,12094.0,39.1476,39.1907,39.0786,39.0873,12094.0
2020-08-20 14:20:00,45.34,45.34,45.11,45.18,21261.0,39.07,39.07,38.8718,38.9321,21261.0
2020-08-20 14:30:00,45.19,45.26,45.03,45.1,19322.0,38.9408,39.0011,38.8029,38.8632,19322.0
2020-08-20 14:40:00,45.1,45.11,45.01,45.04,20153.0,38.8632,38.8718,38.7857,38.8115,20153.0
2020-08-20 14:50:00,45.06,45.19,45.04,45.05,21377.0,38.8287,38.9408,38.8115,38.8201,21377.0
2020-08-20 15:00:00,45.07,45.16,45.05,45.1,28269.0,38.8374,38.9149,38.8201,38.8632,28269.0
2020-08-20 15:10:00,45.1,45.15,45.03,45.11,25596.0,38.8632,38.9063,38.8029,38.8718,25596.0
2020-08-20 15:20:00,45.12,45.17,45.06,45.08,24843.0,38.8804,38.9235,38.8287,38.846,24843.0
2020-08-20 15:30:00,45.08,45.27,45.06,45.19,43773.0,38.846,39.0097,38.8287,38.9408,43773.0
2020-08-20 15:40:00,45.19,45.25,45.13,45.21,84844.0,38.9408,38.9925,38.8891,38.958,84844.0
2020-08-20 15:50:00,45.19,45.33,45.17,45.23,152472.0,38.9408,39.0614,38.9235,38.9752,152472.0
2020-08-21 09:30:00,45.45,46.18,45.45,46.01,49316.0,39.1648,39.7939,39.1648,39.6474,49316.0
2020-08-21 09:40:00,46.03,46.07,45.74,45.86,43924.0,39.6646,39.6991,39.4147,39.5181,43924.0
2020-08-21 09:50:00,45.86,45.96,45.76,45.85,25922.0,39.5181,39.6043,39.4319,39.5095,25922.0
2020-08-21 10:00:00,45.83,45.83,45.48,45.7,44882.0,39.4923,39.4923,39.1907,39.3802,44882.0
2020-08-21 10:10:00,45.71,45.92,45.59,45.89,30609.0,39.3888,39.5698,39.2854,39.544,30609.0
2020-08-21 10:20:00,45.86,45.87,45.68,45.82,12275.0,39.5181,39.5267,39.363,39.4836,12275.0
2020-08-21 10:30:00,45.8,45.84,45.78,45.84,8399.0,39.4664,39.5009,39.4492,39.5009,8399.0
2020-08-21 10:40:00,45.86,45.86,45.78,45.79,7532.0,39.5181,39.5181,39.4492,39.4578,7532.0
2020-08-21 10:50:00,45.77,45.82,45.7,45.76,15617.0,39.4406,39.4836,39.3802,39.4319,15617.0
2020-08-21 11:00:00,45.77,45.86,45.75,45.79,11926.0,39.4406,39.5181,39.4233,39.4578,11926.0
2020-08-21 11:10:00,45.79,45.99,45.79,45.94,8073.0,39.4578,39.6301,39.4578,39.587,8073.0
2020-08-21 11:20:00,45.93,46.04,45.9,46.01,22356.0,39.5784,39.6732,39.5526,39.6474,22356.0
2020-08-21 11:30:00,45.97,46.02,45.9,45.92,12368.0,39.6129,39.656,39.5526,39.5698,12368.0
2020-08-21 11:40:00,45.92,45.93,45.67,45.69,10233.0,39.5698,39.5784,39.3544,39.3716,10233.0
2020-08-21 11:50:00,45.71,45.83,45.66,45.72,33856.0,39.3888,39.4923,39.3458,39.3975,33856.0
2020-08-21 12:00:00,45.72,45.81,45.72,45.79,4960.0,39.3975,39.475,39.3975,39.4578,4960.0
2020-08-21 12:10:00,45.79,46.01,45.79,46.01,6852.0,39.4578,39.6474,39.4578,39.6474,6852.0
2020-08-21 12:20:00,46.0,46.11,45.99,46.07,10468.0,39.6387,39.7335,39.6301,39.6991,10468.0
2020-08-21 12:30:00,46.07,46.24,46.06,46.21,12200.0,39.6991,39.8456,39.6904,39.8197,12200.0
2020-08-21 12:40:00,46.2,46.2,46.04,46.08,14117.0,39.8111,39.8111,39.6732,39.7077,14117.0
2020-08-21 12:50:00,46.09,46.1,46.02,46.05,7739.0,39.7163,39.7249,39.656,39.6818,7739.0
2020-08-21 13:00:00,46.04,46.09,45.96,46.06,21724.0,39.6732,39.7163,39.6043,39.6904,21724.0
2020-08-21 13:10:00,46.06,46.12,46.04,46.09,11201.0,39.6904,39.7422,39.6732,39.7163,11201.0
2020-08-21 13:20:00,46.08,46.08,45.98,46.05,7340.0,39.7077,39.7077,39.6215,39.6818,7340.0
2020-08-21 13:30:00,46.05,46.06,45.99,46.03,8867.0,39.6818,39.6904,39.6301,39.6646,8867.0
2020-08-21 13:40:00,46.02,46.11,46.0,46.05,8605.0,39.656,39.7335,39.6387,39.6818,8605.0
2020-08-21 13:50:00,46.06,46.06,45.98,46.02,8210.0,39.6904,39.6904,39.6215,39.656,8210.0
2020-08-21 14:00:00,46.03,46.03,45.94,45.97,13502.0,39.6646,39.6646,39.587,39.6129,13502.0
2020-08-21 14:10:00,45.99,46.02,45.94,46.02,9467.0,39.6301,39.656,39.587,39.656,9467.0
2020-08-21 14:20:00,46.02,46.1,46.02,46.07,10438.0,39.656,39.7249,39.656,39.6991,10438.0
2020-08-21 14:30:00,46.08,46.12,46.02,46.03,12122.0,39.7077,39.7422,39.656,39.6646,12122.0
2020-08-21 14:40:00,46.04,46.04,45.96,46.0,32304.0,39.6732,39.6732,39.6043,39.6387,32304.0
2020-08-21 14:50:00,46.0,46.08,45.98,46.0,18107.0,39.6387,39.7077,39.6215,39.6387,18107.0
2020-08-21 15:00:00,46.0,46.15,45.93,46.09,42852.0,39.6387,39.768,39.5784,39.7163,42852.0
2020-08-21 15:10:00,46.09,46.14,46.06,46.08,16897.0,39.7163,39.7594,39.6904,39.7077,16897.0
2020-08-21 15:20:00,46.06,46.14,46.03,46.07,34362.0,39.6904,39.7594,39.6646,39.6991,34362.0
2020-08-21 15:30:00,46.08,46.16,46.0,46.14,210528.0,39.7077,39.7766,39.6387,39.7594,210528.0
2020-08-21 15:40:00,46.14,46.33,46.1,46.33,106301.0,39.7594,39.9231,39.7249,39.9231,106301.0
2020-08-21 15:50:00,46.33,46.39,46.24,46.25,221994.0,39.9231,39.9748,39.8456,39.8542,221994.0
2020-08-24 09:30:00,46.74,46.8,46.21,46.48,117857.0,40.2764,40.3281,39.8197,40.0524,117857.0
2020-08-24 09:40:00,46.48,46.5,46.24,46.45,23895.0,40.0524,40.0696,39.8456,40.0265,23895.0
2020-08-24 09:50:00,46.51,46.54,46.01,46.36,58077.0,40.0782,40.1041,39.6474,39.949,58077.0
2020-08-24 10:00:00,46.39,46.74,46.38,46.68,46606.0,39.9748,40.2764,39.9662,40.2247,46606.0
2020-08-24 10:10:00,46.71,46.91,46.71,46.82,37632.0,40.2506,40.4229,40.2506,40.3453,37632.0
2020-08-24 10:20:00,46.82,46.94,46.59,46.64,29441.0,40.3453,40.4488,40.1472,40.1902,29441.0
2020-08-24 10:30:00,46.65,46.8,46.59,46.66,37306.0,40.1989,40.3281,40.1472,40.2075,37306.0
2020-08-24 10:40:00,46.68,46.7,46.52,46.62,27615.0,40.2247,40.2419,40.0868,40.173,27615.0
2020-08-24 10:50:00,46.61,46.71,46.52,46.62,66212.0,40.1644,40.2506,40.0868,40.173,66212.0
2020-08-24 11:00:00,46.61,46.79,46.57,46.76,44501.0,40.1644,40.3195,40.1299,40.2936,44501.0
2020-08-24 11:10:00,46.78,46.83,46.72,46.81,39409.0,40.3109,40.354,40.2592,40.3367,39409.0
2020-08-24 11:20:00,46.81,46.98,46.8,46.98,26249.0,40.3367,40.4832,40.3281,40.4832,26249.0
2020-08-24 11:30:00,46.97,47.04,46.91,47.0,34271.0,40.4746,40.5349,40.4229,40.5005,34271.0
2020-08-24 11:40:00,47.01,47.16,47.0,47.16,29515.0,40.5091,40.6383,40.5005,40.6383,29515.0
2020-08-24 11:50:00,47.16,47.24,47.09,47.13,37700.0,40.6383,40.7073,40.578,40.6125,37700.0
2020-08-24 12:00:00,47.14,47.2,47.05,47.16,46616.0,40.6211,40.6728,40.5435,40.6383,46616.0
2020-08-24 12:10:00,47.16,47.29,47.13,47.26,52788.0,40.6383,40.7504,40.6125,40.7245,52788.0
2020-08-24 12:20:00,47.27,47.27,47.13,47.19,27219.0,40.7331,40.7331,40.6125,40.6642,27219.0
2020-08-24 12:30:00,47.21,47.27,47.15,47.23,14890.0,40.6814,40.7331,40.6297,40.6987,14890.0
2020-08-24 12:40:00,47.23,47.24,47.07,47.08,25963.0,40.6987,40.7073,40.5608,40.5694,25963.0
2020-08-24 12:50:00,47.1,47.17,47.01,47.03,16956.0,40.5866,40.6469,40.5091,40.5263,16956.0
2020-08-24 13:00:00,47.03,47.03,46.86,46.91,35189.0,40.5263,40.5263,40.3798,40.4229,35189.0
2020-08-24 13:10:00,46.92,47.07,46.92,47.02,27525.0,40.4315,40.5608,40.4315,40.5177,27525.0
2020-08-24 13:20:00,47.03,47.11,46.97,47.11,20881.0,40.5263,40.5952,40.4746,40.5952,20881.0
2020-08-24 13:30:00,47.11,47.25,47.09,47.25,28886.0,40.5952,40.7159,40.578,40.7159,28886.0
2020-08-24 13:40:00,47.26,47.32,47.2,47.26,20356.0,40.7245,40.7762,40.6728,40.7245,20356.0
2020-08-24 13:50:00,47.27,47.27,47.19,47.21,67703.0,40.7331,40.7331,40.6642,40.6814,67703.0
2020-08-24 14:00:00,47.22,47.28,47.2,47.23,26155.0,40.69,40.7417,40.6728,40.6987,26155.0
2020-08-24 14:10:00,47.24,47.33,47.23,47.3,20024.0,40.7073,40.7848,40.6987,40.759,20024.0
2020-08-24 14:20:00,47.3,47.31,47.19,47.29,86596.0,40.759,40.7676,40.6642,40.7504,86596.0
2020-08-24 14:30:00,47.28,47.31,47.21,47.3,23147.0,40.7417,40.7676,40.6814,40.759,23147.0
2020-08-24 14:40:00,47.3,47.37,47.25,47.31,26111.0,40.759,40.8193,40.7159,40.7676,26111.0
2020-08-24 14:50:00,47.32,47.34,47.2,47.3,41433.0,40.7762,40.7934,40.6728,40.759,41433.0
2020-08-24 15:00:00,47.31,47.41,47.19,47.27,32855.0,40.7676,40.8538,40.6642,40.7331,32855.0
2020-08-24 15:10:00,47.27,47.44,47.24,47.44,33833.0,40.7331,40.8796,40.7073,40.8796,33833.0
2020-08-24 15:20:00,47.44,47.58,47.41,47.56,44848.0,40.8796,41.0003,40.8538,40.983,44848.0
2020-08-24 15:30:00,47.55,47.78,47.46,47.76,114215.0,40.9744,41.1726,40.8968,41.1554,114215.0
2020-08-24 15:40:00,47.78,47.87,47.74,47.76,151337.0,41.1726,41.2501,41.1381,41.1554,151337.0
2020-08-24 15:50:00,47.76,47.81,47.73,47.81,430923.0,41.1554,41.1984,41.1295,41.1984,430923.0
2020-08-25 09:30:00,47.7,47.7,46.28,46.32,147420.0,41.1037,41.1037,39.88,39.9145,147420.0
2020-08-25 09:40:00,46.32,46.44,46.03,46.36,102555.0,39.9145,40.0179,39.6646,39.949,102555.0
2020-08-25 09:50:00,46.35,46.5,46.14,46.39,89411.0,39.9403,40.0696,39.7594,39.9748,89411.0
2020-08-25 10:00:00,46.4,46.63,46.29,46.35,81709.0,39.9834,40.1816,39.8886,39.9403,81709.0
2020-08-25 10:10:00,46.34,46.36,46.17,46.28,129754.0,39.9317,39.949,39.7852,39.88,129754.0
2020-08-25 10:20:00,46.28,46.28,46.05,46.17,103628.0,39.88,39.88,39.6818,39.7852,103628.0
2020-08-25 10:30:00,46.16,46.35,46.11,46.23,41960.0,39.7766,39.9403,39.7335,39.8369,41960.0
2020-08-25 10:40:00,46.25,46.47,46.15,46.46,51882.0,39.8542,40.0438,39.768,40.0351,51882.0
2020-08-25 10:50:00,46.46,46.54,46.4,46.47,87918.0,40.0351,40.1041,39.9834,40.0438,87918.0
2020-08-25 11:00:00,46.48,46.73,46.39,46.48,87247.0,40.0524,40.2678,39.9748,40.0524,87247.0
2020-08-25 11:10:00,46.47,46.5,45.92,45.94,73571.0,40.0438,40.0696,39.5698,39.587,73571.0
2020-08-25 11:20:00,45.97,46.01,45.69,45.93,85045.0,39.6129,39.6474,39.3716,39.5784,85045.0
2020-08-25 11:30:00,45.9,46.05,45.8,45.89,65147.0,39.5526,39.6818,39.4664,39.544,65147.0
2020-08-25 11:40:00,45.88,45.89,45.57,45.74,200916.0,39.5353,39.544,39.2682,39.4147,200916.0
2020-08-25 11:50:00,45.72,46.07,45.71,45.97,46007.0,39.3975,39.6991,39.3888,39.6129,46007.0
2020-08-25 12:00:00,45.97,46.17,45.94,46.13,34730.0,39.6129,39.7852,39.587,39.7508,34730.0
2020-08-25 12:10:00,46.15,46.18,46.01,46.17,26548.0,39.768,39.7939,39.6474,39.7852,26548.0
2020-08-25 12:20:00,46.17,46.36,46.11,46.29,30065.0,39.7852,39.949,39.7335,39.8886,30065.0
2020-08-25 12:30:00,46.29,46.53,46.24,46.47,31782.0,39.8886,40.0955,39.8456,40.0438,31782.0
2020-08-25 12:40:00,46.47,46.63,46.47,46.51,30707.0,40.0438,40.1816,40.0438,40.0782,30707.0
2020-08-25 12:50:00,46.5,46.79,46.44,46.61,85988.0,40.0696,40.3195,40.0179,40.1644,85988.0
2020-08-25 13:00:00,46.61,46.68,46.55,46.67,15507.0,40.1644,40.2247,40.1127,40.2161,15507.0
2020-08-25 13:10:00,46.67,46.82,46.67,46.74,29065.0,40.2161,40.3453,40.2161,40.2764,29065.0
2020-08-25 13:20:00,46.76,46.87,46.68,46.73,33704.0,40.2936,40.3884,40.2247,40.2678,33704.0
2020-08-25 13:30:00,46.72,46.78,46.63,46.7,19467.0,40.2592,40.3109,40.1816,40.2419,19467.0
2020-08-25 13:40:00,46.69,46.86,46.69,46.84,18041.0,40.2333,40.3798,40.2333,40.3626,18041.0
2020-08-25 13:50:00,46.84,46.97,46.84,46.96,34441.0,40.3626,40.4746,40.3626,40.466,34441.0
2020-08-25 14:00:00,46.95,46.96,46.87,46.88,28060.0,40.4574,40.466,40.3884,40.3971,28060.0
2020-08-25 14:10:00,46.87,46.93,46.77,46.84,32474.0,40.3884,40.4401,40.3023,40.3626,32474.0
2020-08-25 14:20:00,46.82,46.89,46.75,46.75,28241.0,40.3453,40.4057,40.285,40.285,28241.0
2020-08-25 14:30:00,46.75,46.8,46.65,46.68,40772.0,40.285,40.3281,40.1989,40.2247,40772.0
2020-08-25 14:40:00,46.68,46.69,46.49,46.51,72858.0,40.2247,40.2333,40.061,40.0782,72858.0
2020-08-25 14:50:00,46.51,46.52,46.19,46.23,63548.0,40.0782,40.0868,39.8025,39.8369,63548.0
2020-08-25 15:00:00,46.22,46.51,46.19,46.49,50625.0,39.8283,40.0782,39.8025,40.061,50625.0
2020-08-25 15:10:00,46.48,46.55,46.38,46.53,61402.0,40.0524,40.1127,39.9662,40.0955,61402.0
2020-08-25 15:20:00,46.52,46.64,46.46,46.59,62261.0,40.0868,40.1902,40.0351,40.1472,62261.0
2020-08-25 15:30:00,46.59,46.71,46.54,46.58,73778.0,40.1472,40.2506,40.1041,40.1385,73778.0
2020-08-25 15:40:00,46.58,46.69,46.5,46.58,239114.0,40.1385,40.2333,40.0696,40.1385,239114.0
2020-08-25 15:50:00,46.57,46.78,46.5,46.66,306234.0,40.1299,40.3109,40.0696,40.2075,306234.0
2020-08-26 09:30:00,53.6,53.6,51.14,53.14,2297491.0,46.1878,46.1878,44.0679,45.7914,2297491.0
2020-08-26 09:40:00,53.15,53.19,50.76,51.11,994651.0,45.8,45.8345,43.7405,44.0421,994651.0
2020-08-26 09:50:00,51.12,51.47,50.47,51.09,1119509.0,44.0507,44.3523,43.4906,44.0249,1119509.0
2020-08-26 10:00:00,51.1,52.37,51.1,52.07,925266.0,44.0335,45.1279,44.0335,44.8693,925266.0
2020-08-26 10:10:00,52.05,52.89,51.91,52.78,643463.0,44.8521,45.5759,44.7315,45.4812,643463.0
2020-08-26 10:20:00,52.78,53.24,52.57,52.78,553999.0,45.4812,45.8775,45.3002,45.4812,553999.0
2020-08-26 10:30:00,52.76,53.33,52.6,53.31,538264.0,45.4639,45.9551,45.326,45.9379,538264.0
2020-08-26 10:40:00,53.31,53.96,53.3,53.55,619585.0,45.9379,46.498,45.9292,46.1447,619585.0
2020-08-26 10:50:00,53.53,53.96,53.43,53.65,366174.0,46.1274,46.498,46.0413,46.2308,366174.0
2020-08-26 11:00:00,53.67,53.84,53.39,53.69,229644.0,46.2481,46.3946,46.0068,46.2653,229644.0
2020-08-26 11:10:00,53.7,53.99,53.62,53.82,292377.0,46.2739,46.5238,46.205,46.3773,292377.0
2020-08-26 11:20:00,53.83,54.09,53.5,53.62,330022.0,46.386,46.61,46.1016,46.205,330022.0
2020-08-26 11:30:00,53.65,53.74,52.9,53.07,297477.0,46.2308,46.3084,45.5846,45.731,297477.0
2020-08-26 11:40:00,53.07,53.57,52.99,53.57,163164.0,45.731,46.1619,45.6621,46.1619,163164.0
2020-08-26 11:50:00,53.57,53.77,53.25,53.77,146249.0,46.1619,46.3342,45.8862,46.3342,146249.0
2020-08-26 12:00:00,53.79,54.0,53.6,53.74,240923.0,46.3515,46.5324,46.1878,46.3084,240923.0
2020-08-26 12:10:00,53.76,53.91,53.5,53.8,115058.0,46.3256,46.4549,46.1016,46.3601,115058.0
2020-08-26 12:20:00,53.81,53.81,53.34,53.36,141464.0,46.3687,46.3687,45.9637,45.9809,141464.0
2020-08-26 12:30:00,53.39,53.47,52.8,52.84,311192.0,46.0068,46.0757,45.4984,45.5329,311192.0
2020-08-26 12:40:00,52.83,53.49,52.81,53.28,203933.0,45.5242,46.093,45.507,45.912,203933.0
2020-08-26 12:50:00,53.29,53.39,53.02,53.22,116900.0,45.9206,46.0068,45.688,45.8603,116900.0
2020-08-26 13:00:00,53.24,53.55,53.17,53.32,212479.0,45.8775,46.1447,45.8172,45.9465,212479.0
2020-08-26 13:10:00,53.33,53.67,53.32,53.47,174745.0,45.9551,46.2481,45.9465,46.0757,174745.0
2020-08-26 13:20:00,53.49,53.8,53.35,53.74,188807.0,46.093,46.3601,45.9723,46.3084,188807.0
2020-08-26 13:30:00,53.73,53.8,53.47,53.62,132040.0,46.2998,46.3601,46.0757,46.205,132040.0
2020-08-26 13:40:00,53.6,53.8,53.59,53.78,128134.0,46.1878,46.3601,46.1791,46.3429,128134.0
2020-08-26 13:50:00,53.77,54.0,53.77,53.96,137195.0,46.3342,46.5324,46.3342,46.498,137195.0
2020-08-26 14:00:00,53.95,54.5,53.88,54.4,384372.0,46.4894,46.9633,46.429,46.8771,384372.0
2020-08-26 14:10:00,54.4,54.5,53.99,54.08,234877.0,46.8771,46.9633,46.5238,46.6014,234877.0
2020-08-26 14:20:00,54.08,54.38,54.05,54.16,131292.0,46.6014,46.8599,46.5755,46.6703,131292.0
2020-08-26 14:30:00,54.16,54.29,54.01,54.13,158919.0,46.6703,46.7823,46.5411,46.6445,158919.0
2020-08-26 14:40:00,54.13,54.15,53.62,53.76,342103.0,46.6445,46.6617,46.205,46.3256,342103.0
2020-08-26 14:50:00,53.75,54.2,53.71,53.79,208830.0,46.317,46.7048,46.2825,46.3515,208830.0
2020-08-26 15:00:00,53.81,54.06,53.69,53.96,113276.0,46.3687,46.5841,46.2653,46.498,113276.0
2020-08-26 15:10:00,53.96,54.13,53.8,54.06,99703.0,46.498,46.6445,46.3601,46.5841,99703.0
2020-08-26 15:20:00,54.05,54.09,53.7,53.93,171671.0,46.5755,46.61,46.2739,46.4721,171671.0
2020-08-26 15:30:00,53.93,54.28,53.82,54.08,244434.0,46.4721,46.7737,46.3773,46.6014,244434.0
2020-08-26 15:40:00,54.07,54.19,54.0,54.14,161996.0,46.5928,46.6962,46.5324,46.6531,161996.0
2020-08-26 15:50:00,54.1,54.18,53.77,53.98,408910.0,46.6186,46.6875,46.3342,46.5152,408910.0
2020-08-27 09:30:00,53.56,54.97,53.0,54.8,364251.0,46.1533,47.3683,45.6707,47.2218,364251.0
2020-08-27 09:40:00,54.8,56.52,54.75,56.18,518341.0,47.2218,48.704,47.1787,48.411,518341.0
2020-08-27 09:50:00,56.15,57.2,56.1,56.82,404386.0,48.3851,49.2899,48.342,48.9625,404386.0
2020-08-27 10:00:00,56.78,56.92,55.39,55.45,326992.0,48.928,49.0486,47.7302,47.7819,326992.0
2020-08-27 10:10:00,55.46,55.52,54.81,54.99,248773.0,47.7905,47.8422,47.2304,47.3855,248773.0
2020-08-27 10:20:00,55.02,55.24,54.78,55.02,167808.0,47.4114,47.601,47.2046,47.4114,167808.0
2020-08-27 10:30:00,54.98,55.96,54.81,55.42,262392.0,47.3769,48.2214,47.2304,47.7561,262392.0
2020-08-27 10:40:00,55.39,55.76,54.65,54.82,134950.0,47.7302,48.0491,47.0926,47.239,134950.0
2020-08-27 10:50:00,54.79,54.79,54.42,54.51,134765.0,47.2132,47.2132,46.8944,46.9719,134765.0
2020-08-27 11:00:00,54.51,54.58,54.02,54.14,132405.0,46.9719,47.0322,46.5497,46.6531,132405.0
2020-08-27 11:10:00,54.15,54.33,53.93,54.08,111635.0,46.6617,46.8168,46.4721,46.6014,111635.0
2020-08-27 11:20:00,54.07,54.12,53.62,53.83,125868.0,46.5928,46.6358,46.205,46.386,125868.0
2020-08-27 11:30:00,53.82,54.06,53.8,53.93,58923.0,46.3773,46.5841,46.3601,46.4721,58923.0
2020-08-27 11:40:00,53.95,54.8,53.94,54.65,138985.0,46.4894,47.2218,46.4807,47.0926,138985.0
2020-08-27 11:50:00,54.69,55.34,54.66,55.03,166025.0,47.127,47.6871,47.1012,47.42,166025.0
2020-08-27 12:00:00,55.05,55.15,54.86,55.08,78493.0,47.4372,47.5234,47.2735,47.4631,78493.0
2020-08-27 12:10:00,55.06,55.14,54.87,54.89,61898.0,47.4459,47.5148,47.2821,47.2994,61898.0
2020-08-27 12:20:00,54.87,55.34,54.79,55.06,126456.0,47.2821,47.6871,47.2132,47.4459,126456.0
2020-08-27 12:30:00,55.05,55.07,54.37,54.47,103663.0,47.4372,47.4545,46.8513,46.9374,103663.0
2020-08-27 12:40:00,54.48,54.49,54.25,54.4,61202.0,46.9461,46.9547,46.7479,46.8771,61202.0
2020-08-27 12:50:00,54.37,54.39,54.17,54.31,209099.0,46.8513,46.8685,46.6789,46.7996,209099.0
2020-08-27 13:00:00,54.3,54.44,54.2,54.44,104591.0,46.791,46.9116,46.7048,46.9116,104591.0
2020-08-27 13:10:00,54.43,54.57,54.0,54.05,74023.0,46.903,47.0236,46.5324,46.5755,74023.0
2020-08-27 13:20:00,54.04,54.18,53.97,54.15,58548.0,46.5669,46.6875,46.5066,46.6617,58548.0
2020-08-27 13:30:00,54.13,54.2,53.82,53.9,52038.0,46.6445,46.7048,46.3773,46.4463,52038.0
2020-08-27 13:40:00,53.92,53.95,53.72,53.74,66850.0,46.4635,46.4894,46.2912,46.3084,66850.0
2020-08-27 13:50:00,53.75,53.86,53.68,53.77,57652.0,46.317,46.4118,46.2567,46.3342,57652.0
2020-08-27 14:00:00,53.77,54.07,53.76,53.79,77333.0,46.3342,46.5928,46.3256,46.3515,77333.0
2020-08-27 14:10:00,53.79,53.82,53.57,53.63,64183.0,46.3515,46.3773,46.1619,46.2136,64183.0
2020-08-27 14:20:00,53.65,53.66,53.45,53.63,94331.0,46.2308,46.2395,46.0585,46.2136,94331.0
2020-08-27 14:30:00,53.61,53.66,53.5,53.61,72870.0,46.1964,46.2395,46.1016,46.1964,72870.0
2020-08-27 14:40:00,53.63,53.67,53.38,53.4,77044.0,46.2136,46.2481,45.9982,46.0154,77044.0
2020-08-27 14:50:00,53.38,53.5,53.17,53.49,92600.0,45.9982,46.1016,45.8172,46.093,92600.0
2020-08-27 15:00:00,53.49,53.74,53.48,53.61,113503.0,46.093,46.3084,46.0844,46.1964,113503.0
2020-08-27 15:10:00,53.61,53.69,53.43,53.46,109931.0,46.1964,46.2653,46.0413,46.0671,109931.0
2020-08-27 15:20:00,53.47,53.51,53.22,53.27,78516.0,46.0757,46.1102,45.8603,45.9034,78516.0
2020-08-27 15:30:00,53.27,53.36,53.1,53.1,116345.0,45.9034,45.9809,45.7569,45.7569,116345.0
2020-08-27 15:40:00,53.11,53.24,52.89,53.24,161128.0,45.7655,45.8775,45.5759,45.8775,161128.0
2020-08-27 15:50:00,53.23,53.23,52.96,52.99,272848.0,45.8689,45.8689,45.6363,45.6621,272848.0
2020-08-28 09:30:00,53.75,54.85,53.54,54.85,124244.0,46.317,47.2649,46.1361,47.2649,124244.0
2020-08-28 09:40:00,54.74,54.85,54.51,54.61,71801.0,47.1701,47.2649,46.9719,47.0581,71801.0
2020-08-28 09:50:00,54.61,54.8,54.35,54.47,46488.0,47.0581,47.2218,46.834,46.9374,46488.0
2020-08-28 10:00:00,54.47,54.53,53.83,54.33,86258.0,46.9374,46.9891,46.386,46.8168,86258.0
2020-08-28 10:10:00,54.3,54.36,54.17,54.35,41446.0,46.791,46.8427,46.6789,46.834,41446.0
2020-08-28 10:20:00,54.33,54.6,54.14,54.19,79687.0,46.8168,47.0495,46.6531,46.6962,79687.0
2020-08-28 10:30:00,54.22,54.24,53.82,54.12,46130.0,46.722,46.7393,46.3773,46.6358,46130.0
2020-08-28 10:40:00,54.15,54.32,53.91,53.91,29860.0,46.6617,46.8082,46.4549,46.4549,29860.0
2020-08-28 10:50:00,53.89,53.9,53.69,53.75,30026.0,46.4377,46.4463,46.2653,46.317,30026.0
2020-08-28 11:00:00,53.71,53.73,53.36,53.56,84112.0,46.2825,46.2998,45.9809,46.1533,84112.0
2020-08-28 11:10:00,53.56,53.84,53.32,53.77,68485.0,46.1533,46.3946,45.9465,46.3342,68485.0
2020-08-28 11:20:00,53.78,54.16,53.77,54.1,49055.0,46.3429,46.6703,46.3342,46.6186,49055.0
2020-08-28 11:30:00,54.09,54.2,54.0,54.1,45178.0,46.61,46.7048,46.5324,46.6186,45178.0
2020-08-28 11:40:00,54.11,54.2,53.96,54.2,39480.0,46.6272,46.7048,46.498,46.7048,39480.0
2020-08-28 11:50:00,54.23,54.36,54.11,54.35,44475.0,46.7306,46.8427,46.6272,46.834,44475.0
2020-08-28 12:00:00,54.33,54.51,54.32,54.5,38923.0,46.8168,46.9719,46.8082,46.9633,38923.0
2020-08-28 12:10:00,54.49,54.59,54.37,54.39,27923.0,46.9547,47.0409,46.8513,46.8685,27923.0
2020-08-28 12:20:00,54.4,54.4,54.18,54.2,29729.0,46.8771,46.8771,46.6875,46.7048,29729.0
2020-08-28 12:30:00,54.2,54.2,53.9,53.91,50040.0,46.7048,46.7048,46.4463,46.4549,50040.0
2020-08-28 12:40:00,53.9,53.97,53.7,53.78,42460.0,46.4463,46.5066,46.2739,46.3429,42460.0
2020-08-28 12:50:00,53.77,53.96,53.77,53.85,32359.0,46.3342,46.498,46.3342,46.4032,32359.0
2020-08-28 13:00:00,53.87,53.9,53.57,53.71,42623.0,46.4204,46.4463,46.1619,46.2825,42623.0
2020-08-28 13:10:00,53.72,53.9,53.48,53.87,45266.0,46.2912,46.4463,46.0844,46.4204,45266.0
2020-08-28 13:20:00,53.86,53.91,53.68,53.71,19344.0,46.4118,46.4549,46.2567,46.2825,19344.0
2020-08-28 13:30:00,53.71,53.76,53.62,53.62,21103.0,46.2825,46.3256,46.205,46.205,21103.0
2020-08-28 13:40:00,53.62,53.78,53.58,53.68,30985.0,46.205,46.3429,46.1705,46.2567,30985.0
2020-08-28 13:50:00,53.68,53.76,53.6,53.72,30822.0,46.2567,46.3256,46.1878,46.2912,30822.0
2020-08-28 14:00:00,53.72,53.72,53.59,53.6,17740.0,46.2912,46.2912,46.1791,46.1878,17740.0
2020-08-28 14:10:00,53.61,53.62,53.46,53.51,40631.0,46.1964,46.205,46.0671,46.1102,40631.0
2020-08-28 14:20:00,53.5,53.64,53.5,53.58,35274.0,46.1016,46.2222,46.1016,46.1705,35274.0
2020-08-28 14:30:00,53.56,53.61,53.46,53.61,29740.0,46.1533,46.1964,46.0671,46.1964,29740.0
2020-08-28 14:40:00,53.64,53.79,53.64,53.75,34700.0,46.2222,46.3515,46.2222,46.317,34700.0
2020-08-28 14:50:00,53.74,53.77,53.6,53.71,59284.0,46.3084,46.3342,46.1878,46.2825,59284.0
2020-08-28 15:00:00,53.74,53.78,53.66,53.66,55412.0,46.3084,46.3429,46.2395,46.2395,55412.0
2020-08-28 15:10:00,53.68,53.72,53.35,53.37,36153.0,46.2567,46.2912,45.9723,45.9896,36153.0
2020-08-28 15:20:00,53.37,53.58,53.26,53.35,74483.0,45.9896,46.1705,45.8948,45.9723,74483.0
2020-08-28 15:30:00,53.33,53.42,53.08,53.11,92929.0,45.9551,46.0326,45.7397,45.7655,92929.0
2020-08-28 15:40:00,53.11,53.24,53.11,53.13,110542.0,45.7655,45.8775,45.7655,45.7828,110542.0
2020-08-28 15:50:00,53.14,53.34,53.1,53.16,253590.0,45.7914,45.9637,45.7569,45.8086,253590.0
2020-08-31 09:30:00,53.3,53.33,52.78,53.05,60034.0,45.9292,45.9551,45.4812,45.7138,60034.0
2020-08-31 09:40:00,53.1,53.35,52.96,53.33,20646.0,45.7569,45.9723,45.6363,45.9551,20646.0
2020-08-31 09:50:00,53.33,53.79,53.28,53.63,68379.0,45.9551,46.3515,45.912,46.2136,68379.0
2020-08-31 10:00:00,53.65,53.85,53.6,53.65,42992.0,46.2308,46.4032,46.1878,46.2308,42992.0
2020-08-31 10:10:00,53.69,54.16,53.65,54.14,60685.0,46.2653,46.6703,46.2308,46.6531,60685.0
2020-08-31 10:20:00,54.14,54.21,53.85,53.93,40190.0,46.6531,46.7134,46.4032,46.4721,40190.0
2020-08-31 10:30:00,53.92,54.36,53.87,54.28,42228.0,46.4635,46.8427,46.4204,46.7737,42228.0
2020-08-31 10:40:00,54.26,54.4,54.21,54.29,36723.0,46.7565,46.8771,46.7134,46.7823,36723.0
2020-08-31 10:50:00,54.27,54.3,53.57,53.62,46848.0,46.7651,46.791,46.1619,46.205,46848.0
2020-08-31 11:00:00,53.63,53.67,53.48,53.54,34074.0,46.2136,46.2481,46.0844,46.1361,34074.0
2020-08-31 11:10:00,53.55,53.74,53.45,53.59,30413.0,46.1447,46.3084,46.0585,46.1791,30413.0
2020-08-31 11:20:00,53.59,53.67,53.48,53.66,27112.0,46.1791,46.2481,46.0844,46.2395,27112.0
2020-08-31 11:30:00,53.67,53.8,53.6,53.67,24803.0,46.2481,46.3601,46.1878,46.2481,24803.0
2020-08-31 11:40:00,53.69,53.94,53.69,53.9,20795.0,46.2653,46.4807,46.2653,46.4463,20795.0
2020-08-31 11:50:00,53.9,54.13,53.89,54.03,34155.0,46.4463,46.6445,46.4377,46.5583,34155.0
2020-08-31 12:00:00,54.04,54.08,53.83,53.95,24051.0,46.5669,46.6014,46.386,46.4894,24051.0
2020-08-31 12:10:00,53.95,53.96,53.77,53.91,18733.0,46.4894,46.498,46.3342,46.4549,18733.0
2020-08-31 12:20:00,53.92,53.92,53.75,53.91,15544.0,46.4635,46.4635,46.317,46.4549,15544.0
2020-08-31 12:30:00,53.9,53.99,53.85,53.99,25028.0,46.4463,46.5238,46.4032,46.5238,25028.0
2020-08-31 12:40:00,53.96,53.96,53.76,53.82,24901.0,46.498,46.498,46.3256,46.3773,24901.0
2020-08-31 12:50:00,53.86,54.15,53.86,54.14,14319.0,46.4118,46.6617,46.4118,46.6531,14319.0
2020-08-31 13:00:00,54.12,54.29,54.06,54.29,21782.0,46.6358,46.7823,46.5841,46.7823,21782.0
2020-08-31 13:10:00,54.28,54.29,54.22,54.26,16070.0,46.7737,46.7823,46.722,46.7565,16070.0
2020-08-31 13:20:00,54.25,54.28,54.2,54.27,9779.0,46.7479,46.7737,46.7048,46.7651,9779.0
2020-08-31 13:30:00,54.29,54.41,54.24,54.24,24676.0,46.7823,46.8857,46.7393,46.7393,24676.0
2020-08-31 13:40:00,54.23,54.36,54.23,54.33,12724.0,46.7306,46.8427,46.7306,46.8168,12724.0
2020-08-31 13:50:00,54.33,54.52,54.32,54.47,39068.0,46.8168,46.9805,46.8082,46.9374,39068.0
2020-08-31 14:00:00,54.5,54.57,54.34,54.41,19371.0,46.9633,47.0236,46.8254,46.8857,19371.0
2020-08-31 14:10:00,54.41,54.5,54.41,54.5,18693.0,46.8857,46.9633,46.8857,46.9633,18693.0
2020-08-31 14:20:00,54.51,54.64,54.49,54.62,18840.0,46.9719,47.0839,46.9547,47.0667,18840.0
2020-08-31 14:30:00,54.63,54.65,54.33,54.46,24464.0,47.0753,47.0926,46.8168,46.9288,24464.0
2020-08-31 14:40:00,54.45,54.6,54.44,54.53,21640.0,46.9202,47.0495,46.9116,46.9891,21640.0
2020-08-31 14:50:00,54.54,54.7,54.53,54.6,19042.0,46.9978,47.1356,46.9891,47.0495,19042.0
2020-08-31 15:00:00,54.58,54.61,54.45,54.48,31182.0,47.0322,47.0581,46.9202,46.9461,31182.0
2020-08-31 15:10:00,54.48,54.5,54.37,54.39,32666.0,46.9461,46.9633,46.8513,46.8685,32666.0
2020-08-31 15:20:00,54.39,54.45,54.27,54.27,67352.0,46.8685,46.9202,46.7651,46.7651,67352.0
2020-08-31 15:30:00,54.28,54.31,54.24,54.29,57882.0,46.7737,46.7996,46.7393,46.7823,57882.0
2020-08-31 15:40:00,54.3,54.38,54.22,54.37,82512.0,46.791,46.8599,46.722,46.8513,82512.0
2020-08-31 15:50:00,54.36,54.39,54.06,54.07,216521.0,46.8427,46.8685,46.5841,46.5928,216521.0
2020-09-01 09:30:00,54.01,54.84,53.56,54.84,90236.0,46.5411,47.2563,46.1533,47.2563,90236.0
2020-09-01 09:40:00,54.85,55.44,54.54,55.44,107874.0,47.2649,47.7733,46.9978,47.7733,107874.0
2020-09-01 09:50:00,55.38,55.89,55.3,55.59,298626.0,47.7216,48.1611,47.6527,47.9026,298626.0
2020-09-01 10:00:00,55.66,56.07,55.6,55.86,281789.0,47.9629,48.3162,47.9112,48.1352,281789.0
2020-09-01 10:10:00,55.85,56.22,55.73,56.16,72451.0,48.1266,48.4454,48.0232,48.3937,72451.0
2020-09-01 10:20:00,56.16,56.34,56.08,56.3,69876.0,48.3937,48.5488,48.3248,48.5144,69876.0
2020-09-01 10:30:00,56.28,56.28,55.87,55.98,65635.0,48.4971,48.4971,48.1438,48.2386,65635.0
2020-09-01 10:40:00,55.97,56.17,55.89,55.95,48673.0,48.23,48.4024,48.1611,48.2128,48673.0
2020-09-01 10:50:00,55.97,56.12,55.89,56.06,33203.0,48.23,48.3593,48.1611,48.3076,33203.0
2020-09-01 11:00:00,56.07,56.52,56.07,56.48,72217.0,48.3162,48.704,48.3162,48.6695,72217.0
2020-09-01 11:10:00,56.47,56.9,56.46,56.82,79669.0,48.6609,49.0314,48.6523,48.9625,79669.0
2020-09-01 11:20:00,56.82,56.88,56.32,56.33,56363.0,48.9625,49.0142,48.5316,48.5402,56363.0
2020-09-01 11:30:00,56.32,56.56,56.32,56.41,70468.0,48.5316,48.7384,48.5316,48.6092,70468.0
2020-09-01 11:40:00,56.42,56.46,56.3,56.42,26558.0,48.6178,48.6523,48.5144,48.6178,26558.0
2020-09-01 11:50:00,56.43,56.55,56.21,56.3,35332.0,48.6264,48.7298,48.4368,48.5144,35332.0
2020-09-01 12:00:00,56.3,56.65,56.25,56.57,23253.0,48.5144,48.816,48.4713,48.747,23253.0
2020-09-01 12:10:00,56.55,56.62,56.28,56.35,28832.0,48.7298,48.7901,48.4971,48.5575,28832.0
2020-09-01 12:20:00,56.35,56.41,56.27,56.36,26820.0,48.5575,48.6092,48.4885,48.5661,26820.0
2020-09-01 12:30:00,56.39,56.44,56.29,56.36,43642.0,48.5919,48.635,48.5058,48.5661,43642.0
2020-09-01 12:40:00,56.34,56.48,56.34,56.42,18184.0,48.5488,48.6695,48.5488,48.6178,18184.0
2020-09-01 12:50:00,56.42,56.62,56.35,56.47,72635.0,48.6178,48.7901,48.5575,48.6609,72635.0
2020-09-01 13:00:00,56.47,56.68,56.46,56.62,39920.0,48.6609,48.8418,48.6523,48.7901,39920.0
2020-09-01 13:10:00,56.63,56.71,56.46,56.57,57341.0,48.7987,48.8677,48.6523,48.747,57341.0
2020-09-01 13:20:00,56.58,56.59,56.25,56.36,41650.0,48.7557,48.7643,48.4713,48.5661,41650.0
2020-09-01 13:30:00,56.38,56.51,56.33,56.48,26552.0,48.5833,48.6953,48.5402,48.6695,26552.0
2020-09-01 13:40:00,56.47,56.65,56.4,56.65,24437.0,48.6609,48.816,48.6005,48.816,24437.0
2020-09-01 13:50:00,56.64,56.66,56.49,56.59,20200.0,48.8074,48.8246,48.6781,48.7643,20200.0
2020-09-01 14:00:00,56.58,56.61,56.49,56.59,30006.0,48.7557,48.7815,48.6781,48.7643,30006.0
2020-09-01 14:10:00,56.59,56.82,56.58,56.71,25881.0,48.7643,48.9625,48.7557,48.8677,25881.0
2020-09-01 14:20:00,56.73,56.85,56.72,56.79,23608.0,48.8849,48.9883,48.8763,48.9366,23608.0
2020-09-01 14:30:00,56.77,56.87,56.74,56.83,30180.0,48.9194,49.0056,48.8935,48.9711,30180.0
2020-09-01 14:40:00,56.83,56.88,56.7,56.78,30921.0,48.9711,49.0142,48.8591,48.928,30921.0
2020-09-01 14:50:00,56.79,56.87,56.7,56.7,33531.0,48.9366,49.0056,48.8591,48.8591,33531.0
2020-09-01 15:00:00,56.7,56.81,56.66,56.79,24914.0,48.8591,48.9539,48.8246,48.9366,24914.0
2020-09-01 15:10:00,56.8,56.8,56.61,56.7,18270.0,48.9452,48.9452,48.7815,48.8591,18270.0
2020-09-01 15:20:00,56.71,56.82,56.64,56.72,29281.0,48.8677,48.9625,48.8074,48.8763,29281.0
2020-09-01 15:30:00,56.71,56.74,56.61,56.66,71578.0,48.8677,48.8935,48.7815,48.8246,71578.0
2020-09-01 15:40:00,56.67,56.72,56.45,56.48,79166.0,48.8332,48.8763,48.6436,48.6695,79166.0
2020-09-01 15:50:00,56.46,56.61,56.4,56.6,211402.0,48.6523,48.7815,48.6005,48.7729,211402.0
2020-09-02 09:30:00,57.0,57.25,55.92,56.09,96139.0,49.1176,49.333,48.1869,48.3334,96139.0
2020-09-02 09:40:00,56.05,56.31,55.64,56.11,54914.0,48.299,48.523,47.9456,48.3507,54914.0
2020-09-02 09:50:00,56.07,56.15,55.33,55.57,40687.0,48.3162,48.3851,47.6785,47.8853,40687.0
2020-09-02 10:00:00,55.58,55.67,55.26,55.43,73611.0,47.8939,47.9715,47.6182,47.7647,73611.0
2020-09-02 10:10:00,55.42,56.13,55.4,56.05,43853.0,47.7561,48.3679,47.7388,48.299,43853.0
2020-09-02 10:20:00,56.05,56.11,55.71,55.72,40679.0,48.299,48.3507,48.006,48.0146,40679.0
2020-09-02 10:30:00,55.78,55.79,55.44,55.46,49780.0,48.0663,48.0749,47.7733,47.7905,49780.0
2020-09-02 10:40:00,55.45,55.49,55.27,55.37,17508.0,47.7819,47.8164,47.6268,47.713,17508.0
2020-09-02 10:50:00,55.4,55.42,55.3,55.41,23117.0,47.7388,47.7561,47.6527,47.7475,23117.0
2020-09-02 11:00:00,55.41,55.43,55.16,55.16,54121.0,47.7475,47.7647,47.532,47.532,54121.0
2020-09-02 11:10:00,55.15,55.44,55.14,55.3,23121.0,47.5234,47.7733,47.5148,47.6527,23121.0
2020-09-02 11:20:00,55.31,55.38,55.2,55.31,21333.0,47.6613,47.7216,47.5665,47.6613,21333.0
2020-09-02 11:30:00,55.31,55.48,54.75,54.75,85388.0,47.6613,47.8078,47.1787,47.1787,85388.0
2020-09-02 11:40:00,54.72,55.07,54.71,55.06,18302.0,47.1529,47.4545,47.1443,47.4459,18302.0
2020-09-02 11:50:00,55.08,55.27,55.02,55.25,21098.0,47.4631,47.6268,47.4114,47.6096,21098.0
2020-09-02 12:00:00,55.26,55.36,55.21,55.32,21018.0,47.6182,47.7044,47.5751,47.6699,21018.0
2020-09-02 12:10:00,55.32,55.57,55.32,55.53,22879.0,47.6699,47.8853,47.6699,47.8509,22879.0
2020-09-02 12:20:00,55.52,55.68,55.49,55.55,14539.0,47.8422,47.9801,47.8164,47.8681,14539.0
2020-09-02 12:30:00,55.57,55.63,55.54,55.61,10739.0,47.8853,47.937,47.8595,47.9198,10739.0
2020-09-02 12:40:00,55.61,55.72,55.55,55.58,17395.0,47.9198,48.0146,47.8681,47.8939,17395.0
2020-09-02 12:50:00,55.58,55.65,55.53,55.61,11316.0,47.8939,47.9543,47.8509,47.9198,11316.0
2020-09-02 13:00:00,55.62,55.72,55.52,55.72,13214.0,47.9284,48.0146,47.8422,48.0146,13214.0
2020-09-02 13:10:00,55.72,55.76,55.65,55.69,20229.0,48.0146,48.0491,47.9543,47.9887,20229.0
2020-09-02 13:20:00,55.69,55.88,55.69,55.8,33808.0,47.9887,48.1525,47.9887,48.0835,33808.0
2020-09-02 13:30:00,55.8,55.8,55.68,55.73,18085.0,48.0835,48.0835,47.9801,48.0232,18085.0
2020-09-02 13:40:00,55.73,55.75,55.56,55.56,7924.0,48.0232,48.0404,47.8767,47.8767,7924.0
2020-09-02 13:50:00,55.55,55.66,55.54,55.61,8097.0,47.8681,47.9629,47.8595,47.9198,8097.0
2020-09-02 14:00:00,55.61,55.62,55.44,55.53,11259.0,47.9198,47.9284,47.7733,47.8509,11259.0
2020-09-02 14:10:00,55.53,55.6,55.42,55.57,14178.0,47.8509,47.9112,47.7561,47.8853,14178.0
2020-09-02 14:20:00,55.58,55.71,55.57,55.66,13559.0,47.8939,48.006,47.8853,47.9629,13559.0
2020-09-02 14:30:00,55.64,55.8,55.64,55.75,16554.0,47.9456,48.0835,47.9456,48.0404,16554.0
2020-09-02 14:40:00,55.76,55.95,55.75,55.82,27085.0,48.0491,48.2128,48.0404,48.1008,27085.0
2020-09-02 14:50:00,55.82,55.87,55.79,55.83,18421.0,48.1008,48.1438,48.0749,48.1094,18421.0
2020-09-02 15:00:00,55.85,55.95,55.84,55.91,17378.0,48.1266,48.2128,48.118,48.1783,17378.0
2020-09-02 15:10:00,55.92,56.12,55.91,56.11,21633.0,48.1869,48.3593,48.1783,48.3507,21633.0
2020-09-02 15:20:00,56.13,56.41,56.13,56.19,38370.0,48.3679,48.6092,48.3679,48.4196,38370.0
2020-09-02 15:30:00,56.18,56.18,55.95,56.09,34224.0,48.411,48.411,48.2128,48.3334,34224.0
2020-09-02 15:40:00,56.09,56.35,56.08,56.35,48416.0,48.3334,48.5575,48.3248,48.5575,48416.0
2020-09-02 15:50:00,56.34,56.34,56.08,56.12,131300.0,48.5488,48.5488,48.3248,48.3593,131300.0
2020-09-03 09:30:00,55.78,56.14,55.28,56.03,46249.0,48.0663,48.3765,47.6354,48.2817,46249.0
2020-09-03 09:40:00,56.07,56.15,55.58,55.67,29936.0,48.3162,48.3851,47.8939,47.9715,29936.0
2020-09-03 09:50:00,55.7,56.16,55.68,56.14,42756.0,47.9974,48.3937,47.9801,48.3765,42756.0
2020-09-03 10:00:00,56.12,56.31,55.69,55.79,51676.0,48.3593,48.523,47.9887,48.0749,51676.0
2020-09-03 10:10:00,55.77,56.08,55.73,56.01,46805.0,48.0577,48.3248,48.0232,48.2645,46805.0
2020-09-03 10:20:00,56.06,56.14,55.82,56.1,31411.0,48.3076,48.3765,48.1008,48.342,31411.0
2020-09-03 10:30:00,56.1,56.66,56.01,56.28,88084.0,48.342,48.8246,48.2645,48.4971,88084.0
2020-09-03 10:40:00,56.44,56.49,56.0,56.02,30987.0,48.635,48.6781,48.2559,48.2731,30987.0
2020-09-03 10:50:00,55.98,56.05,55.85,55.9,61325.0,48.2386,48.299,48.1266,48.1697,61325.0
2020-09-03 11:00:00,55.89,55.94,54.95,55.08,120659.0,48.1611,48.2042,47.3511,47.4631,120659.0
2020-09-03 11:10:00,55.08,55.15,54.49,54.49,105847.0,47.4631,47.5234,46.9547,46.9547,105847.0
2020-09-03 11:20:00,54.41,54.84,54.31,54.6,138370.0,46.8857,47.2563,46.7996,47.0495,138370.0
2020-09-03 11:30:00,54.6,55.03,54.54,54.99,28840.0,47.0495,47.42,46.9978,47.3855,28840.0
2020-09-03 11:40:00,55.07,55.32,55.0,55.17,46520.0,47.4545,47.6699,47.3942,47.5406,46520.0
2020-09-03 11:50:00,55.17,55.26,54.73,54.78,117479.0,47.5406,47.6182,47.1615,47.2046,117479.0
2020-09-03 12:00:00,54.79,55.15,54.75,55.14,30576.0,47.2132,47.5234,47.1787,47.5148,30576.0
2020-09-03 12:10:00,55.15,55.28,55.11,55.27,18386.0,47.5234,47.6354,47.4889,47.6268,18386.0
2020-09-03 12:20:00,55.26,55.26,55.14,55.2,20177.0,47.6182,47.6182,47.5148,47.5665,20177.0
2020-09-03 12:30:00,55.16,55.18,54.48,54.84,57233.0,47.532,47.5493,46.9461,47.2563,57233.0
2020-09-03 12:40:00,54.83,54.84,54.42,54.52,29501.0,47.2477,47.2563,46.8944,46.9805,29501.0
2020-09-03 12:50:00,54.59,54.94,54.54,54.63,19999.0,47.0409,47.3425,46.9978,47.0753,19999.0
2020-09-03 13:00:00,54.63,54.84,54.55,54.83,19533.0,47.0753,47.2563,47.0064,47.2477,19533.0
2020-09-03 13:10:00,54.82,55.02,54.73,54.73,10391.0,47.239,47.4114,47.1615,47.1615,10391.0
2020-09-03 13:20:00,54.75,55.02,54.69,54.99,9710.0,47.1787,47.4114,47.127,47.3855,9710.0
2020-09-03 13:30:00,54.97,54.99,54.67,54.7,13262.0,47.3683,47.3855,47.1098,47.1356,13262.0
2020-09-03 13:40:00,54.71,54.79,54.57,54.61,31366.0,47.1443,47.2132,47.0236,47.0581,31366.0
2020-09-03 13:50:00,54.64,54.83,54.64,54.7,9887.0,47.0839,47.2477,47.0839,47.1356,9887.0
2020-09-03 14:00:00,54.7,54.9,54.67,54.77,16042.0,47.1356,47.308,47.1098,47.196,16042.0
2020-09-03 14:10:00,54.79,54.85,54.53,54.53,14093.0,47.2132,47.2649,46.9891,46.9891,14093.0
2020-09-03 14:20:00,54.52,54.64,54.49,54.63,18472.0,46.9805,47.0839,46.9547,47.0753,18472.0
2020-09-03 14:30:00,54.63,54.99,54.58,54.86,12586.0,47.0753,47.3855,47.0322,47.2735,12586.0
2020-09-03 14:40:00,54.87,54.9,54.74,54.85,14335.0,47.2821,47.308,47.1701,47.2649,14335.0
2020-09-03 14:50:00,54.88,54.89,54.73,54.73,25096.0,47.2907,47.2994,47.1615,47.1615,25096.0
2020-09-03 15:00:00,54.74,54.79,54.63,54.76,45788.0,47.1701,47.2132,47.0753,47.1873,45788.0
2020-09-03 15:10:00,54.77,54.77,54.35,54.51,110077.0,47.196,47.196,46.834,46.9719,110077.0
2020-09-03 15:20:00,54.49,54.65,54.32,54.58,51613.0,46.9547,47.0926,46.8082,47.0322,51613.0
2020-09-03 15:30:00,54.57,54.79,54.44,54.69,39618.0,47.0236,47.2132,46.9116,47.127,39618.0
2020-09-03 15:40:00,54.66,54.82,54.5,54.51,47150.0,47.1012,47.239,46.9633,46.9719,47150.0
2020-09-03 15:50:00,54.5,54.87,54.41,54.79,104485.0,46.9633,47.2821,46.8857,47.2132,104485.0
2020-09-04 09:30:00,55.01,55.85,55.01,55.23,46729.0,47.4028,48.1266,47.4028,47.5923,46729.0
2020-09-04 09:40:00,55.23,55.32,55.02,55.26,30428.0,47.5923,47.6699,47.4114,47.6182,30428.0
2020-09-04 09:50:00,55.3,55.43,54.89,54.98,29316.0,47.6527,47.7647,47.2994,47.3769,29316.0
2020-09-04 10:00:00,55.03,55.49,55.0,55.33,29092.0,47.42,47.8164,47.3942,47.6785,29092.0
2020-09-04 10:10:00,55.33,55.4,54.51,54.53,46582.0,47.6785,47.7388,46.9719,46.9891,46582.0
2020-09-04 10:20:00,54.44,54.76,54.18,54.25,57839.0,46.9116,47.1873,46.6875,46.7479,57839.0
2020-09-04 10:30:00,54.26,54.35,53.68,53.91,72582.0,46.7565,46.834,46.2567,46.4549,72582.0
2020-09-04 10:40:00,53.91,53.91,53.32,53.83,25301.0,46.4549,46.4549,45.9465,46.386,25301.0
2020-09-04 10:50:00,53.83,54.21,53.67,54.13,32129.0,46.386,46.7134,46.2481,46.6445,32129.0
2020-09-04 11:00:00,54.15,54.2,53.79,53.89,34121.0,46.6617,46.7048,46.3515,46.4377,34121.0
2020-09-04 11:10:00,53.9,54.25,53.73,54.2,24427.0,46.4463,46.7479,46.2998,46.7048,24427.0
2020-09-04 11:20:00,54.26,54.33,53.95,54.07,29304.0,46.7565,46.8168,46.4894,46.5928,29304.0
2020-09-04 11:30:00,54.15,54.41,54.07,54.38,15295.0,46.6617,46.8857,46.5928,46.8599,15295.0
2020-09-04 11:40:00,54.36,54.41,54.18,54.34,12036.0,46.8427,46.8857,46.6875,46.8254,12036.0
2020-09-04 11:50:00,54.33,54.67,54.28,54.67,13881.0,46.8168,47.1098,46.7737,47.1098,13881.0
2020-09-04 12:00:00,54.67,54.73,54.46,54.46,9201.0,47.1098,47.1615,46.9288,46.9288,9201.0
2020-09-04 12:10:00,54.53,54.72,54.5,54.66,11320.0,46.9891,47.1529,46.9633,47.1012,11320.0
2020-09-04 12:20:00,54.69,55.13,54.69,55.04,25316.0,47.127,47.5062,47.127,47.4286,25316.0
2020-09-04 12:30:00,55.05,55.05,54.86,55.0,14475.0,47.4372,47.4372,47.2735,47.3942,14475.0
2020-09-04 12:40:00,54.98,55.14,54.86,55.0,12589.0,47.3769,47.5148,47.2735,47.3942,12589.0
2020-09-04 12:50:00,55.02,55.07,54.88,55.07,6449.0,47.4114,47.4545,47.2907,47.4545,6449.0
2020-09-04 13:00:00,55.01,55.01,54.83,54.88,10054.0,47.4028,47.4028,47.2477,47.2907,10054.0
2020-09-04 13:10:00,54.93,54.94,54.55,54.55,7718.0,47.3338,47.3425,47.0064,47.0064,7718.0
2020-09-04 13:20:00,54.54,54.74,54.54,54.65,8560.0,46.9978,47.1701,46.9978,47.0926,8560.0
2020-09-04 13:30:00,54.64,54.73,54.39,54.73,21715.0,47.0839,47.1615,46.8685,47.1615,21715.0
2020-09-04 13:40:00,54.7,54.87,54.6,54.78,11012.0,47.1356,47.2821,47.0495,47.2046,11012.0
2020-09-04 13:50:00,54.76,55.08,54.65,55.05,8877.0,47.1873,47.4631,47.0926,47.4372,8877.0
2020-09-04 14:00:00,55.04,55.15,54.9,54.94,16117.0,47.4286,47.5234,47.308,47.3425,16117.0
2020-09-04 14:10:00,54.93,54.97,54.76,54.8,15963.0,47.3338,47.3683,47.1873,47.2218,15963.0
2020-09-04 14:20:00,54.82,54.92,54.68,54.89,10659.0,47.239,47.3252,47.1184,47.2994,10659.0
2020-09-04 14:30:00,54.86,55.07,54.77,55.05,12388.0,47.2735,47.4545,47.196,47.4372,12388.0
2020-09-04 14:40:00,55.07,55.26,55.04,55.07,13905.0,47.4545,47.6182,47.4286,47.4545,13905.0
2020-09-04 14:50:00,55.06,55.15,54.97,55.15,40343.0,47.4459,47.5234,47.3683,47.5234,40343.0
2020-09-04 15:00:00,55.11,55.17,55.04,55.1,8234.0,47.4889,47.5406,47.4286,47.4803,8234.0
2020-09-04 15:10:00,55.08,55.09,54.9,55.03,24350.0,47.4631,47.4717,47.308,47.42,24350.0
2020-09-04 15:20:00,55.04,55.26,55.02,55.17,17729.0,47.4286,47.6182,47.4114,47.5406,17729.0
2020-09-04 15:30:00,55.15,55.16,54.85,54.94,53057.0,47.5234,47.532,47.2649,47.3425,53057.0
2020-09-04 15:40:00,54.94,55.12,54.88,54.92,53524.0,47.3425,47.4976,47.2907,47.3252,53524.0
2020-09-04 15:50:00,54.9,55.04,54.89,54.89,112725.0,47.308,47.4286,47.2994,47.2994,112725.0
2020-09-08 09:30:00,53.56,54.5,53.46,54.14,69952.0,46.1533,46.9633,46.0671,46.6531,69952.0
2020-09-08 09:40:00,54.11,54.11,53.4,53.68,43386.0,46.6272,46.6272,46.0154,46.2567,43386.0
2020-09-08 09:50:00,53.73,54.02,53.68,54.0,55011.0,46.2998,46.5497,46.2567,46.5324,55011.0
2020-09-08 10:00:00,54.0,54.03,53.5,53.92,68704.0,46.5324,46.5583,46.1016,46.4635,68704.0
2020-09-08 10:10:00,53.91,54.36,53.66,54.23,68246.0,46.4549,46.8427,46.2395,46.7306,68246.0
2020-09-08 10:20:00,54.22,54.49,54.18,54.45,34775.0,46.722,46.9547,46.6875,46.9202,34775.0
2020-09-08 10:30:00,54.44,54.47,54.14,54.44,21856.0,46.9116,46.9374,46.6531,46.9116,21856.0
2020-09-08 10:40:00,54.47,54.49,54.02,54.03,21459.0,46.9374,46.9547,46.5497,46.5583,21459.0
2020-09-08 10:50:00,54.04,54.44,54.04,54.36,24984.0,46.5669,46.9116,46.5669,46.8427,24984.0
2020-09-08 11:00:00,54.36,54.51,54.21,54.47,17061.0,46.8427,46.9719,46.7134,46.9374,17061.0
2020-09-08 11:10:00,54.54,54.6,54.44,54.51,23059.0,46.9978,47.0495,46.9116,46.9719,23059.0
2020-09-08 11:20:00,54.47,54.49,54.19,54.33,29501.0,46.9374,46.9547,46.6962,46.8168,29501.0
2020-09-08 11:30:00,54.33,54.44,54.14,54.2,13503.0,46.8168,46.9116,46.6531,46.7048,13503.0
2020-09-08 11:40:00,54.17,54.17,53.91,53.96,17472.0,46.6789,46.6789,46.4549,46.498,17472.0
2020-09-08 11:50:00,53.97,54.19,53.88,54.18,12550.0,46.5066,46.6962,46.429,46.6875,12550.0
2020-09-08 12:00:00,54.18,54.23,53.99,54.08,19303.0,46.6875,46.7306,46.5238,46.6014,19303.0
2020-09-08 12:10:00,54.13,54.24,54.04,54.15,9886.0,46.6445,46.7393,46.5669,46.6617,9886.0
2020-09-08 12:20:00,54.16,54.41,54.14,54.37,11066.0,46.6703,46.8857,46.6531,46.8513,11066.0
2020-09-08 12:30:00,54.39,54.6,54.36,54.53,16439.0,46.8685,47.0495,46.8427,46.9891,16439.0
2020-09-08 12:40:00,54.52,54.9,54.52,54.89,27006.0,46.9805,47.308,46.9805,47.2994,27006.0
2020-09-08 12:50:00,54.89,54.91,54.67,54.67,11246.0,47.2994,47.3166,47.1098,47.1098,11246.0
2020-09-08 13:00:00,54.67,54.68,54.29,54.29,40053.0,47.1098,47.1184,46.7823,46.7823,40053.0
2020-09-08 13:10:00,54.26,54.75,54.26,54.75,15713.0,46.7565,47.1787,46.7565,47.1787,15713.0
2020-09-08 13:20:00,54.72,54.86,54.72,54.85,22871.0,47.1529,47.2735,47.1529,47.2649,22871.0
2020-09-08 13:30:00,54.84,54.88,54.67,54.8,22277.0,47.2563,47.2907,47.1098,47.2218,22277.0
2020-09-08 13:40:00,54.8,54.87,54.73,54.79,21353.0,47.2218,47.2821,47.1615,47.2132,21353.0
2020-09-08 13:50:00,54.79,54.95,54.7,54.84,25364.0,47.2132,47.3511,47.1356,47.2563,25364.0
2020-09-08 14:00:00,54.86,54.93,54.51,54.56,32726.0,47.2735,47.3338,46.9719,47.015,32726.0
2020-09-08 14:10:00,54.59,54.71,54.56,54.63,17052.0,47.0409,47.1443,47.015,47.0753,17052.0
2020-09-08 14:20:00,54.61,54.63,54.37,54.37,23863.0,47.0581,47.0753,46.8513,46.8513,23863.0
2020-09-08 14:30:00,54.36,54.52,54.34,54.36,23379.0,46.8427,46.9805,46.8254,46.8427,23379.0
2020-09-08 14:40:00,54.34,54.43,54.15,54.29,27154.0,46.8254,46.903,46.6617,46.7823,27154.0
2020-09-08 14:50:00,54.24,54.48,54.11,54.42,34696.0,46.7393,46.9461,46.6272,46.8944,34696.0
2020-09-08 15:00:00,54.4,54.4,54.06,54.21,49971.0,46.8771,46.8771,46.5841,46.7134,49971.0
2020-09-08 15:10:00,54.19,54.38,54.19,54.25,32115.0,46.6962,46.8599,46.6962,46.7479,32115.0
2020-09-08 15:20:00,54.25,54.33,54.14,54.33,32451.0,46.7479,46.8168,46.6531,46.8168,32451.0
2020-09-08 15:30:00,54.32,54.37,54.11,54.28,42225.0,46.8082,46.8513,46.6272,46.7737,42225.0
2020-09-08 15:40:00,54.29,54.48,54.2,54.3,73042.0,46.7823,46.9461,46.7048,46.791,73042.0
2020-09-08 15:50:00,54.29,54.37,54.09,54.2,188303.0,46.7823,46.8513,46.61,46.7048,188303.0
2020-09-09 09:30:00,54.74,56.04,54.68,55.58,93646.0,47.1701,48.2903,47.1184,47.8939,93646.0
2020-09-09 09:40:00,55.55,55.63,55.2,55.38,31324.0,47.8681,47.937,47.5665,47.7216,31324.0
2020-09-09 09:50:00,55.39,55.74,55.38,55.63,36031.0,47.7302,48.0318,47.7216,47.937,36031.0
2020-09-09 10:00:00,55.65,56.03,55.4,55.69,54885.0,47.9543,48.2817,47.7388,47.9887,54885.0
2020-09-09 10:10:00,55.71,56.24,55.7,56.1,37208.0,48.006,48.4627,47.9974,48.342,37208.0
2020-09-09 10:20:00,56.09,56.27,55.99,56.16,25502.0,48.3334,48.4885,48.2472,48.3937,25502.0
2020-09-09 10:30:00,56.14,56.3,56.08,56.27,20216.0,48.3765,48.5144,48.3248,48.4885,20216.0
2020-09-09 10:40:00,56.29,56.42,56.19,56.28,22549.0,48.5058,48.6178,48.4196,48.4971,22549.0
2020-09-09 10:50:00,56.32,56.37,56.14,56.3,13985.0,48.5316,48.5747,48.3765,48.5144,13985.0
2020-09-09 11:00:00,56.33,56.45,56.1,56.1,30742.0,48.5402,48.6436,48.342,48.342,30742.0
2020-09-09 11:10:00,56.11,56.11,55.69,55.72,93338.0,48.3507,48.3507,47.9887,48.0146,93338.0
2020-09-09 11:20:00,55.69,55.84,55.57,55.74,29897.0,47.9887,48.118,47.8853,48.0318,29897.0
2020-09-09 11:30:00,55.71,55.84,55.52,55.79,26395.0,48.006,48.118,47.8422,48.0749,26395.0
2020-09-09 11:40:00,55.77,55.77,55.61,55.7,13188.0,48.0577,48.0577,47.9198,47.9974,13188.0
2020-09-09 11:50:00,55.7,55.73,55.38,55.44,24433.0,47.9974,48.0232,47.7216,47.7733,24433.0
2020-09-09 12:00:00,55.44,55.5,55.37,55.47,16810.0,47.7733,47.825,47.713,47.7992,16810.0
2020-09-09 12:10:00,55.46,55.56,55.45,55.5,21718.0,47.7905,47.8767,47.7819,47.825,21718.0
2020-09-09 12:20:00,55.5,55.5,55.29,55.47,15909.0,47.825,47.825,47.644,47.7992,15909.0
2020-09-09 12:30:00,55.49,55.55,55.45,55.54,17688.0,47.8164,47.8681,47.7819,47.8595,17688.0
2020-09-09 12:40:00,55.55,56.06,55.45,56.0,71226.0,47.8681,48.3076,47.7819,48.2559,71226.0
2020-09-09 12:50:00,55.98,56.25,55.91,56.23,41072.0,48.2386,48.4713,48.1783,48.4541,41072.0
2020-09-09 13:00:00,56.25,56.31,56.15,56.23,24652.0,48.4713,48.523,48.3851,48.4541,24652.0
2020-09-09 13:10:00,56.25,56.38,56.13,56.14,17210.0,48.4713,48.5833,48.3679,48.3765,17210.0
2020-09-09 13:20:00,56.15,56.24,56.12,56.23,13828.0,48.3851,48.4627,48.3593,48.4541,13828.0
2020-09-09 13:30:00,56.25,56.55,56.19,56.5,36015.0,48.4713,48.7298,48.4196,48.6867,36015.0
2020-09-09 13:40:00,56.51,56.6,56.46,56.6,60167.0,48.6953,48.7729,48.6523,48.7729,60167.0
2020-09-09 13:50:00,56.6,56.65,56.54,56.58,22294.0,48.7729,48.816,48.7212,48.7557,22294.0
2020-09-09 14:00:00,56.59,56.6,56.34,56.45,47163.0,48.7643,48.7729,48.5488,48.6436,47163.0
2020-09-09 14:10:00,56.43,56.43,56.23,56.4,16276.0,48.6264,48.6264,48.4541,48.6005,16276.0
2020-09-09 14:20:00,56.4,56.42,56.2,56.21,18887.0,48.6005,48.6178,48.4282,48.4368,18887.0
2020-09-09 14:30:00,56.2,56.36,56.2,56.27,17871.0,48.4282,48.5661,48.4282,48.4885,17871.0
2020-09-09 14:40:00,56.3,56.3,56.16,56.21,41962.0,48.5144,48.5144,48.3937,48.4368,41962.0
2020-09-09 14:50:00,56.21,56.27,56.18,56.21,19974.0,48.4368,48.4885,48.411,48.4368,19974.0
2020-09-09 15:00:00,56.2,56.26,56.07,56.17,69146.0,48.4282,48.4799,48.3162,48.4024,69146.0
2020-09-09 15:10:00,56.17,56.38,56.15,56.35,25335.0,48.4024,48.5833,48.3851,48.5575,25335.0
2020-09-09 15:20:00,56.36,56.41,56.32,56.34,35074.0,48.5661,48.6092,48.5316,48.5488,35074.0
2020-09-09 15:30:00,56.32,56.36,56.11,56.11,65415.0,48.5316,48.5661,48.3507,48.3507,65415.0
2020-09-09 15:40:00,56.12,56.39,56.12,56.39,68087.0,48.3593,48.5919,48.3593,48.5919,68087.0
2020-09-09 15:50:00,56.37,56.5,56.27,56.38,154243.0,48.5747,48.6867,48.4885,48.5833,154243.0
2020-09-10 09:30:00,56.37,57.5,56.27,57.2,113307.0,48.8463,49.8255,48.7596,49.5655,113307.0
2020-09-10 09:40:00,57.25,57.5,57.07,57.38,57415.0,49.6088,49.8255,49.4529,49.7215,57415.0
2020-09-10 09:50:00,57.4,57.5,57.14,57.3,38253.0,49.7388,49.8255,49.5135,49.6522,38253.0
2020-09-10 10:00:00,57.3,57.73,57.27,57.66,97167.0,49.6522,50.0248,49.6262,49.9641,97167.0
2020-09-10 10:10:00,57.65,57.71,57.47,57.68,102180.0,49.9555,50.0074,49.7995,49.9815,102180.0
2020-09-10 10:20:00,57.69,57.72,57.01,57.1,81318.0,49.9901,50.0161,49.4009,49.4789,81318.0
2020-09-10 10:30:00,57.08,57.48,57.03,57.26,29748.0,49.4615,49.8081,49.4182,49.6175,29748.0
2020-09-10 10:40:00,57.26,57.26,56.61,56.69,59332.0,49.6175,49.6175,49.0543,49.1236,59332.0
2020-09-10 10:50:00,56.74,56.9,56.22,56.23,89259.0,49.1669,49.3056,48.7163,48.725,89259.0
2020-09-10 11:00:00,56.25,56.58,56.05,56.39,64491.0,48.7423,49.0283,48.569,48.8636,64491.0
2020-09-10 11:10:00,56.38,56.54,56.19,56.42,48363.0,48.855,48.9936,48.6903,48.8896,48363.0
2020-09-10 11:20:00,56.41,56.68,56.39,56.66,48393.0,48.881,49.1149,48.8636,49.0976,48393.0
2020-09-10 11:30:00,56.65,56.68,56.33,56.46,47201.0,49.0889,49.1149,48.8116,48.9243,47201.0
2020-09-10 11:40:00,56.45,56.67,56.36,56.67,34304.0,48.9156,49.1063,48.8376,49.1063,34304.0
2020-09-10 11:50:00,56.67,56.84,56.34,56.55,58372.0,49.1063,49.2536,48.8203,49.0023,58372.0
2020-09-10 12:00:00,56.53,56.82,56.45,56.8,19812.0,48.9849,49.2362,48.9156,49.2189,19812.0
2020-09-10 12:10:00,56.82,56.9,56.76,56.83,37083.0,49.2362,49.3056,49.1842,49.2449,37083.0
2020-09-10 12:20:00,56.8,56.8,56.26,56.41,54154.0,49.2189,49.2189,48.751,48.881,54154.0
2020-09-10 12:30:00,56.41,56.53,56.25,56.3,32516.0,48.881,48.9849,48.7423,48.7856,32516.0
2020-09-10 12:40:00,56.35,56.4,56.14,56.28,72422.0,48.829,48.8723,48.647,48.7683,72422.0
2020-09-10 12:50:00,56.29,56.63,56.23,56.57,64476.0,48.777,49.0716,48.725,49.0196,64476.0
2020-09-10 13:00:00,56.56,56.69,56.53,56.61,15419.0,49.0109,49.1236,48.9849,49.0543,15419.0
2020-09-10 13:10:00,56.61,56.75,56.54,56.71,23762.0,49.0543,49.1756,48.9936,49.1409,23762.0
2020-09-10 13:20:00,56.72,56.73,56.42,56.43,22759.0,49.1496,49.1582,48.8896,48.8983,22759.0
2020-09-10 13:30:00,56.43,56.64,56.43,56.48,16705.0,48.8983,49.0803,48.8983,48.9416,16705.0
2020-09-10 13:40:00,56.48,56.48,56.36,56.43,34880.0,48.9416,48.9416,48.8376,48.8983,34880.0
2020-09-10 13:50:00,56.45,56.45,56.24,56.27,18703.0,48.9156,48.9156,48.7336,48.7596,18703.0
2020-09-10 14:00:00,56.29,56.59,56.29,56.51,67330.0,48.777,49.0369,48.777,48.9676,67330.0
2020-09-10 14:10:00,56.48,56.49,56.2,56.33,31065.0,48.9416,48.9503,48.699,48.8116,31065.0
2020-09-10 14:20:00,56.4,56.41,55.9,55.92,31599.0,48.8723,48.881,48.439,48.4564,31599.0
2020-09-10 14:30:00,55.95,56.32,55.94,56.27,26217.0,48.4824,48.803,48.4737,48.7596,26217.0
2020-09-10 14:40:00,56.27,56.27,55.92,56.25,58050.0,48.7596,48.7596,48.4564,48.7423,58050.0
2020-09-10 14:50:00,56.25,56.42,56.09,56.4,17337.0,48.7423,48.8896,48.6037,48.8723,17337.0
2020-09-10 15:00:00,56.41,56.41,56.07,56.08,21834.0,48.881,48.881,48.5863,48.595,21834.0
2020-09-10 15:10:00,56.04,56.07,55.83,55.88,32771.0,48.5603,48.5863,48.3784,48.4217,32771.0
2020-09-10 15:20:00,55.89,56.06,55.81,56.06,32081.0,48.4304,48.5777,48.361,48.5777,32081.0
2020-09-10 15:30:00,56.05,56.18,55.94,56.12,37752.0,48.569,48.6817,48.4737,48.6297,37752.0
2020-09-10 15:40:00,56.13,56.33,55.92,55.97,49679.0,48.6383,48.8116,48.4564,48.4997,49679.0
2020-09-10 15:50:00,55.94,56.14,55.85,55.89,124194.0,48.4737,48.647,48.3957,48.4304,124194.0
2020-09-11 09:30:00,56.32,56.53,55.95,56.39,37462.0,48.803,48.9849,48.4824,48.8636,37462.0
2020-09-11 09:40:00,56.33,56.82,56.29,56.82,24987.0,48.8116,49.2362,48.777,49.2362,24987.0
2020-09-11 09:50:00,56.86,57.07,56.63,56.72,57336.0,49.2709,49.4529,49.0716,49.1496,57336.0
2020-09-11 10:00:00,56.72,57.43,56.64,57.01,53968.0,49.1496,49.7648,49.0803,49.4009,53968.0
2020-09-11 10:10:00,57.0,57.33,56.77,57.33,30690.0,49.3922,49.6782,49.1929,49.6782,30690.0
2020-09-11 10:20:00,57.29,57.51,57.27,57.48,102676.0,49.6435,49.8341,49.6262,49.8081,102676.0
2020-09-11 10:30:00,57.5,57.52,57.31,57.44,48110.0,49.8255,49.8428,49.6608,49.7735,48110.0
2020-09-11 10:40:00,57.44,57.53,57.4,57.45,33225.0,49.7735,49.8515,49.7388,49.7821,33225.0
2020-09-11 10:50:00,57.42,57.43,57.13,57.15,28023.0,49.7562,49.7648,49.5049,49.5222,28023.0
2020-09-11 11:00:00,57.16,57.49,57.16,57.43,38554.0,49.5309,49.8168,49.5309,49.7648,38554.0
2020-09-11 11:10:00,57.45,57.45,57.3,57.35,21768.0,49.7821,49.7821,49.6522,49.6955,21768.0
2020-09-11 11:20:00,57.38,57.38,57.0,57.05,28839.0,49.7215,49.7215,49.3922,49.4355,28839.0
2020-09-11 11:30:00,57.04,57.04,56.79,56.87,24010.0,49.4269,49.4269,49.2102,49.2796,24010.0
2020-09-11 11:40:00,56.84,56.87,56.62,56.71,20266.0,49.2536,49.2796,49.0629,49.1409,20266.0
2020-09-11 11:50:00,56.72,56.79,56.63,56.77,21512.0,49.1496,49.2102,49.0716,49.1929,21512.0
2020-09-11 12:00:00,56.72,56.72,56.52,56.55,28559.0,49.1496,49.1496,48.9763,49.0023,28559.0
2020-09-11 12:10:00,56.54,56.61,56.38,56.44,23548.0,48.9936,49.0543,48.855,48.907,23548.0
2020-09-11 12:20:00,56.46,56.51,56.37,56.39,28536.0,48.9243,48.9676,48.8463,48.8636,28536.0
2020-09-11 12:30:00,56.37,56.39,56.21,56.25,21534.0,48.8463,48.8636,48.7077,48.7423,21534.0
2020-09-11 12:40:00,56.2,56.28,56.11,56.21,24039.0,48.699,48.7683,48.621,48.7077,24039.0
2020-09-11 12:50:00,56.23,56.38,56.07,56.07,46260.0,48.725,48.855,48.5863,48.5863,46260.0
2020-09-11 13:00:00,56.11,56.18,55.81,55.88,40067.0,48.621,48.6817,48.361,48.4217,40067.0
2020-09-11 13:10:00,55.87,55.91,55.69,55.8,47493.0,48.413,48.4477,48.2571,48.3524,47493.0
2020-09-11 13:20:00,55.83,55.94,55.76,55.81,21605.0,48.3784,48.4737,48.3177,48.361,21605.0
2020-09-11 13:30:00,55.79,55.89,55.67,55.83,25912.0,48.3437,48.4304,48.2397,48.3784,25912.0
2020-09-11 13:40:00,55.78,55.95,55.72,55.93,13610.0,48.335,48.4824,48.2831,48.465,13610.0
2020-09-11 13:50:00,55.91,56.1,55.88,55.88,13345.0,48.4477,48.6123,48.4217,48.4217,13345.0
2020-09-11 14:00:00,55.88,56.06,55.74,55.99,18300.0,48.4217,48.5777,48.3004,48.517,18300.0
2020-09-11 14:10:00,56.03,56.2,55.99,56.13,18937.0,48.5517,48.699,48.517,48.6383,18937.0
2020-09-11 14:20:00,56.11,56.17,56.03,56.07,9188.0,48.621,48.673,48.5517,48.5863,9188.0
2020-09-11 14:30:00,56.07,56.35,56.04,56.33,31363.0,48.5863,48.829,48.5603,48.8116,31363.0
2020-09-11 14:40:00,56.32,56.39,56.19,56.22,21240.0,48.803,48.8636,48.6903,48.7163,21240.0
2020-09-11 14:50:00,56.23,56.32,56.18,56.29,11360.0,48.725,48.803,48.6817,48.777,11360.0
2020-09-11 15:00:00,56.29,56.29,56.06,56.06,12541.0,48.777,48.777,48.5777,48.5777,12541.0
2020-09-11 15:10:00,56.05,56.32,56.0,56.32,17133.0,48.569,48.803,48.5257,48.803,17133.0
2020-09-11 15:20:00,56.3,56.44,56.28,56.43,21845.0,48.7856,48.907,48.7683,48.8983,21845.0
2020-09-11 15:30:00,56.43,56.51,56.24,56.26,24058.0,48.8983,48.9676,48.7336,48.751,24058.0
2020-09-11 15:40:00,56.26,56.35,56.21,56.3,36533.0,48.751,48.829,48.7077,48.7856,36533.0
2020-09-11 15:50:00,56.3,56.36,56.17,56.27,108641.0,48.7856,48.8376,48.673,48.7596,108641.0
2020-09-14 09:30:00,57.11,57.61,56.95,57.57,38560.0,49.4875,49.9208,49.3489,49.8861,38560.0
2020-09-14 09:40:00,57.59,57.87,57.23,57.71,90449.0,49.9035,50.1461,49.5915,50.0074,90449.0
2020-09-14 09:50:00,57.69,58.01,57.66,57.9,37966.0,49.9901,50.2674,49.9641,50.1721,37966.0
2020-09-14 10:00:00,57.92,58.2,57.77,58.09,37968.0,50.1894,50.432,50.0594,50.3367,37968.0
2020-09-14 10:10:00,58.09,58.25,58.05,58.09,56039.0,50.3367,50.4754,50.3021,50.3367,56039.0
2020-09-14 10:20:00,58.1,58.18,58.03,58.09,63635.0,50.3454,50.4147,50.2847,50.3367,63635.0
2020-09-14 10:30:00,58.05,58.14,57.51,57.68,119142.0,50.3021,50.3801,49.8341,49.9815,119142.0
2020-09-14 10:40:00,57.67,57.78,57.54,57.78,53574.0,49.9728,50.0681,49.8601,50.0681,53574.0
2020-09-14 10:50:00,57.77,57.8,57.63,57.74,53990.0,50.0594,50.0854,49.9381,50.0334,53990.0
2020-09-14 11:00:00,57.73,57.77,57.52,57.53,40726.0,50.0248,50.0594,49.8428,49.8515,40726.0
2020-09-14 11:10:00,57.51,57.51,57.26,57.27,29222.0,49.8341,49.8341,49.6175,49.6262,29222.0
2020-09-14 11:20:00,57.27,57.39,57.24,57.3,30396.0,49.6262,49.7302,49.6002,49.6522,30396.0
2020-09-14 11:30:00,57.3,57.46,57.16,57.31,112933.0,49.6522,49.7908,49.5309,49.6608,112933.0
2020-09-14 11:40:00,57.32,57.41,57.29,57.41,16934.0,49.6695,49.7475,49.6435,49.7475,16934.0
2020-09-14 11:50:00,57.45,57.51,57.39,57.4,13161.0,49.7821,49.8341,49.7302,49.7388,13161.0
2020-09-14 12:00:00,57.38,57.4,57.13,57.26,34081.0,49.7215,49.7388,49.5049,49.6175,34081.0
2020-09-14 12:10:00,57.24,57.24,57.03,57.08,20454.0,49.6002,49.6002,49.4182,49.4615,20454.0
2020-09-14 12:20:00,57.08,57.19,57.03,57.07,30803.0,49.4615,49.5569,49.4182,49.4529,30803.0
2020-09-14 12:30:00,57.09,57.13,56.93,56.94,20828.0,49.4702,49.5049,49.3316,49.3402,20828.0
2020-09-14 12:40:00,56.94,57.15,56.94,57.04,26656.0,49.3402,49.5222,49.3402,49.4269,26656.0
2020-09-14 12:50:00,57.03,57.19,57.03,57.17,15672.0,49.4182,49.5569,49.4182,49.5395,15672.0
2020-09-14 13:00:00,57.17,57.21,57.03,57.04,25545.0,49.5395,49.5742,49.4182,49.4269,25545.0
2020-09-14 13:10:00,57.05,57.22,57.0,57.01,15898.0,49.4355,49.5828,49.3922,49.4009,15898.0
2020-09-14 13:20:00,57.02,57.03,56.83,56.94,22685.0,49.4095,49.4182,49.2449,49.3402,22685.0
2020-09-14 13:30:00,56.91,56.94,56.77,56.92,15423.0,49.3142,49.3402,49.1929,49.3229,15423.0
2020-09-14 13:40:00,56.92,57.2,56.91,57.2,10895.0,49.3229,49.5655,49.3142,49.5655,10895.0
2020-09-14 13:50:00,57.2,57.22,57.13,57.22,11402.0,49.5655,49.5828,49.5049,49.5828,11402.0
2020-09-14 14:00:00,57.21,57.3,57.19,57.29,16171.0,49.5742,49.6522,49.5569,49.6435,16171.0
2020-09-14 14:10:00,57.3,57.31,57.18,57.2,34117.0,49.6522,49.6608,49.5482,49.5655,34117.0
2020-09-14 14:20:00,57.23,57.35,57.14,57.19,24311.0,49.5915,49.6955,49.5135,49.5569,24311.0
2020-09-14 14:30:00,57.22,57.31,57.21,57.31,31181.0,49.5828,49.6608,49.5742,49.6608,31181.0
2020-09-14 14:40:00,57.31,57.36,57.18,57.21,25568.0,49.6608,49.7042,49.5482,49.5742,25568.0
2020-09-14 14:50:00,57.22,57.27,57.08,57.2,29545.0,49.5828,49.6262,49.4615,49.5655,29545.0
2020-09-14 15:00:00,57.21,57.3,57.13,57.27,30647.0,49.5742,49.6522,49.5049,49.6262,30647.0
2020-09-14 15:10:00,57.25,57.52,57.23,57.52,24672.0,49.6088,49.8428,49.5915,49.8428,24672.0
2020-09-14 15:20:00,57.51,57.52,57.3,57.39,33558.0,49.8341,49.8428,49.6522,49.7302,33558.0
2020-09-14 15:30:00,57.4,57.46,57.26,57.31,59756.0,49.7388,49.7908,49.6175,49.6608,59756.0
2020-09-14 15:40:00,57.32,57.51,57.25,57.48,180780.0,49.6695,49.8341,49.6088,49.8081,180780.0
2020-09-14 15:50:00,57.46,57.51,57.3,57.3,157672.0,49.7908,49.8341,49.6522,49.6522,157672.0
2020-09-15 09:30:00,57.91,58.24,57.24,57.24,61695.0,50.1808,50.4667,49.6002,49.6002,61695.0
2020-09-15 09:40:00,57.28,57.42,56.89,57.07,43874.0,49.6348,49.7562,49.2969,49.4529,43874.0
2020-09-15 09:50:00,57.1,57.32,57.02,57.18,29249.0,49.4789,49.6695,49.4095,49.5482,29249.0
2020-09-15 10:00:00,57.18,57.19,56.86,57.09,47946.0,49.5482,49.5569,49.2709,49.4702,47946.0
2020-09-15 10:10:00,57.11,57.46,57.09,57.41,25040.0,49.4875,49.7908,49.4702,49.7475,25040.0
2020-09-15 10:20:00,57.38,57.53,57.32,57.4,30628.0,49.7215,49.8515,49.6695,49.7388,30628.0
2020-09-15 10:30:00,57.37,57.4,57.14,57.14,23977.0,49.7128,49.7388,49.5135,49.5135,23977.0
2020-09-15 10:40:00,57.17,57.4,57.09,57.35,25060.0,49.5395,49.7388,49.4702,49.6955,25060.0
2020-09-15 10:50:00,57.36,57.65,57.35,57.65,19898.0,49.7042,49.9555,49.6955,49.9555,19898.0
2020-09-15 11:00:00,57.65,57.65,57.4,57.42,34124.0,49.9555,49.9555,49.7388,49.7562,34124.0
2020-09-15 11:10:00,57.43,57.59,57.42,57.57,108065.0,49.7648,49.9035,49.7562,49.8861,108065.0
2020-09-15 11:20:00,57.57,57.59,57.36,57.45,29022.0,49.8861,49.9035,49.7042,49.7821,29022.0
2020-09-15 11:30:00,57.46,57.48,57.29,57.39,18074.0,49.7908,49.8081,49.6435,49.7302,18074.0
2020-09-15 11:40:00,57.39,57.48,57.32,57.32,15980.0,49.7302,49.8081,49.6695,49.6695,15980.0
2020-09-15 11:50:00,57.32,57.32,57.16,57.23,22228.0,49.6695,49.6695,49.5309,49.5915,22228.0
2020-09-15 12:00:00,57.23,57.48,57.23,57.34,169666.0,49.5915,49.8081,49.5915,49.6868,169666.0
2020-09-15 12:10:00,57.34,57.5,57.34,57.5,10117.0,49.6868,49.8255,49.6868,49.8255,10117.0
2020-09-15 12:20:00,57.48,57.64,57.48,57.64,11125.0,49.8081,49.9468,49.8081,49.9468,11125.0
2020-09-15 12:30:00,57.64,57.71,57.58,57.64,13889.0,49.9468,50.0074,49.8948,49.9468,13889.0
2020-09-15 12:40:00,57.64,57.75,57.6,57.62,12596.0,49.9468,50.0421,49.9121,49.9295,12596.0
2020-09-15 12:50:00,57.62,57.67,57.52,57.58,11505.0,49.9295,49.9728,49.8428,49.8948,11505.0
2020-09-15 13:00:00,57.57,57.58,57.45,57.46,21609.0,49.8861,49.8948,49.7821,49.7908,21609.0
2020-09-15 13:10:00,57.46,57.48,57.32,57.37,19272.0,49.7908,49.8081,49.6695,49.7128,19272.0
2020-09-15 13:20:00,57.37,57.38,57.19,57.33,31723.0,49.7128,49.7215,49.5569,49.6782,31723.0
2020-09-15 13:30:00,57.34,57.41,57.25,57.25,16227.0,49.6868,49.7475,49.6088,49.6088,16227.0
2020-09-15 13:40:00,57.24,57.28,57.21,57.27,12691.0,49.6002,49.6348,49.5742,49.6262,12691.0
2020-09-15 13:50:00,57.28,57.29,57.19,57.22,23590.0,49.6348,49.6435,49.5569,49.5828,23590.0
2020-09-15 14:00:00,57.23,57.4,57.23,57.3,14616.0,49.5915,49.7388,49.5915,49.6522,14616.0
2020-09-15 14:10:00,57.26,57.78,57.26,57.76,170473.0,49.6175,50.0681,49.6175,50.0508,170473.0
2020-09-15 14:20:00,57.78,57.98,57.77,57.96,26337.0,50.0681,50.2414,50.0594,50.2241,26337.0
2020-09-15 14:30:00,57.96,58.02,57.78,57.97,21646.0,50.2241,50.2761,50.0681,50.2327,21646.0
2020-09-15 14:40:00,57.98,58.21,57.95,58.17,388708.0,50.2414,50.4407,50.2154,50.4061,388708.0
2020-09-15 14:50:00,58.18,58.29,58.06,58.12,44684.0,50.4147,50.51,50.3107,50.3627,44684.0
2020-09-15 15:00:00,58.12,58.15,57.81,57.85,28435.0,50.3627,50.3887,50.0941,50.1288,28435.0
2020-09-15 15:10:00,57.85,57.85,57.65,57.71,48660.0,50.1288,50.1288,49.9555,50.0074,48660.0
2020-09-15 15:20:00,57.73,57.75,57.62,57.68,258154.0,50.0248,50.0421,49.9295,49.9815,258154.0
2020-09-15 15:30:00,57.65,57.65,57.42,57.47,49316.0,49.9555,49.9555,49.7562,49.7995,49316.0
2020-09-15 15:40:00,57.46,57.56,57.39,57.56,62988.0,49.7908,49.8775,49.7302,49.8775,62988.0
2020-09-15 15:50:00,57.59,57.62,57.43,57.45,163354.0,49.9035,49.9295,49.7648,49.7821,163354.0
2020-09-16 09:30:00,57.8,58.07,57.5,57.85,52609.0,50.0854,50.3194,49.8255,50.1288,52609.0
2020-09-16 09:40:00,57.86,57.99,57.7,57.95,17867.0,50.1374,50.2501,49.9988,50.2154,17867.0
2020-09-16 09:50:00,57.94,58.17,57.86,57.97,44391.0,50.2067,50.4061,50.1374,50.2327,44391.0
2020-09-16 10:00:00,57.96,58.01,57.73,57.92,155697.0,50.2241,50.2674,50.0248,50.1894,155697.0
2020-09-16 10:10:00,57.92,57.96,57.61,57.77,72502.0,50.1894,50.2241,49.9208,50.0594,72502.0
2020-09-16 10:20:00,57.77,58.01,57.73,57.86,105922.0,50.0594,50.2674,50.0248,50.1374,105922.0
2020-09-16 10:30:00,57.86,57.91,57.75,57.77,20434.0,50.1374,50.1808,50.0421,50.0594,20434.0
2020-09-16 10:40:00,57.78,57.82,57.42,57.54,38257.0,50.0681,50.1028,49.7562,49.8601,38257.0
2020-09-16 10:50:00,57.54,57.63,57.48,57.57,31060.0,49.8601,49.9381,49.8081,49.8861,31060.0
2020-09-16 11:00:00,57.57,57.73,57.54,57.67,52272.0,49.8861,50.0248,49.8601,49.9728,52272.0
2020-09-16 11:10:00,57.67,58.03,57.62,58.03,47246.0,49.9728,50.2847,49.9295,50.2847,47246.0
2020-09-16 11:20:00,58.03,58.03,57.8,57.87,29483.0,50.2847,50.2847,50.0854,50.1461,29483.0
2020-09-16 11:30:00,57.88,57.89,57.8,57.86,17016.0,50.1548,50.1634,50.0854,50.1374,17016.0
2020-09-16 11:40:00,57.84,57.91,57.58,57.69,73405.0,50.1201,50.1808,49.8948,49.9901,73405.0
2020-09-16 11:50:00,57.66,57.78,57.6,57.66,20887.0,49.9641,50.0681,49.9121,49.9641,20887.0
2020-09-16 12:00:00,57.63,57.68,57.62,57.65,41814.0,49.9381,49.9815,49.9295,49.9555,41814.0
2020-09-16 12:10:00,57.66,57.69,57.58,57.64,89427.0,49.9641,49.9901,49.8948,49.9468,89427.0
2020-09-16 12:20:00,57.62,57.86,57.62,57.71,44749.0,49.9295,50.1374,49.9295,50.0074,44749.0
2020-09-16 12:30:00,57.72,58.37,57.68,58.37,75466.0,50.0161,50.5794,49.9815,50.5794,75466.0
2020-09-16 12:40:00,58.37,58.63,58.33,58.5,50763.0,50.5794,50.8047,50.5447,50.692,50763.0
2020-09-16 12:50:00,58.49,58.75,58.42,58.65,49334.0,50.6833,50.9086,50.6227,50.822,49334.0
2020-09-16 13:00:00,58.63,58.79,58.55,58.6,29240.0,50.8047,50.9433,50.7353,50.7787,29240.0
2020-09-16 13:10:00,58.61,58.73,58.53,58.55,19503.0,50.7873,50.8913,50.718,50.7353,19503.0
2020-09-16 13:20:00,58.57,58.68,58.4,58.61,28513.0,50.7527,50.848,50.6054,50.7873,28513.0
2020-09-16 13:30:00,58.61,58.63,58.47,58.63,12762.0,50.7873,50.8047,50.666,50.8047,12762.0
2020-09-16 13:40:00,58.65,58.74,58.53,58.58,27086.0,50.822,50.9,50.718,50.7613,27086.0
2020-09-16 13:50:00,58.58,58.77,58.55,58.55,17121.0,50.7613,50.926,50.7353,50.7353,17121.0
2020-09-16 14:00:00,58.53,58.79,58.52,58.75,31500.0,50.718,50.9433,50.7093,50.9086,31500.0
2020-09-16 14:10:00,58.76,58.95,58.72,58.82,48265.0,50.9173,51.0819,50.8826,50.9693,48265.0
2020-09-16 14:20:00,58.81,58.84,58.7,58.74,28545.0,50.9606,50.9866,50.8653,50.9,28545.0
2020-09-16 14:30:00,58.74,58.87,58.66,58.8,33314.0,50.9,51.0126,50.8306,50.952,33314.0
2020-09-16 14:40:00,58.8,58.8,58.58,58.7,29162.0,50.952,50.952,50.7613,50.8653,29162.0
2020-09-16 14:50:00,58.71,58.71,58.45,58.66,29854.0,50.874,50.874,50.6487,50.8306,29854.0
2020-09-16 15:00:00,58.65,58.73,58.46,58.46,37537.0,50.822,50.8913,50.6573,50.6573,37537.0
2020-09-16 15:10:00,58.44,58.56,58.19,58.52,50605.0,50.64,50.744,50.4234,50.7093,50605.0
2020-09-16 15:20:00,58.54,58.56,58.26,58.32,78375.0,50.7267,50.744,50.484,50.536,78375.0
2020-09-16 15:30:00,58.32,58.42,58.09,58.24,87115.0,50.536,50.6227,50.3367,50.4667,87115.0
2020-09-16 15:40:00,58.23,58.46,58.17,58.35,73125.0,50.458,50.6573,50.4061,50.562,73125.0
2020-09-16 15:50:00,58.36,58.41,58.22,58.22,172505.0,50.5707,50.614,50.4494,50.4494,172505.0
2020-09-17 09:30:00,57.33,58.31,57.0,58.13,54847.0,49.6782,50.5274,49.3922,50.3714,54847.0
2020-09-17 09:40:00,58.01,58.15,57.73,57.93,26195.0,50.2674,50.3887,50.0248,50.1981,26195.0
2020-09-17 09:50:00,57.93,58.5,57.93,58.48,76354.0,50.1981,50.692,50.1981,50.6747,76354.0
2020-09-17 10:00:00,58.46,58.81,58.24,58.24,40896.0,50.6573,50.9606,50.4667,50.4667,40896.0
2020-09-17 10:10:00,58.22,58.49,58.14,58.43,27427.0,50.4494,50.6833,50.3801,50.6313,27427.0
2020-09-17 10:20:00,58.42,58.67,58.2,58.39,25464.0,50.6227,50.8393,50.432,50.5967,25464.0
2020-09-17 10:30:00,58.39,58.41,57.89,57.95,85861.0,50.5967,50.614,50.1634,50.2154,85861.0
2020-09-17 10:40:00,57.96,58.26,57.87,58.13,123765.0,50.2241,50.484,50.1461,50.3714,123765.0
2020-09-17 10:50:00,58.14,58.39,58.13,58.33,23264.0,50.3801,50.5967,50.3714,50.5447,23264.0
2020-09-17 11:00:00,58.33,58.89,58.33,58.82,62312.0,50.5447,51.03,50.5447,50.9693,62312.0
2020-09-17 11:10:00,58.81,58.89,58.71,58.8,32847.0,50.9606,51.03,50.874,50.952,32847.0
2020-09-17 11:20:00,58.83,58.86,58.67,58.79,30248.0,50.978,51.004,50.8393,50.9433,30248.0
2020-09-17 11:30:00,58.82,58.94,58.75,58.85,23303.0,50.9693,51.0733,50.9086,50.9953,23303.0
2020-09-17 11:40:00,58.87,58.89,58.52,58.62,25874.0,51.0126,51.03,50.7093,50.796,25874.0
2020-09-17 11:50:00,58.62,58.63,58.42,58.44,35097.0,50.796,50.8047,50.6227,50.64,35097.0
2020-09-17 12:00:00,58.44,58.46,58.15,58.23,39079.0,50.64,50.6573,50.3887,50.458,39079.0
2020-09-17 12:10:00,58.23,58.34,58.0,58.03,50646.0,50.458,50.5534,50.2587,50.2847,50646.0
2020-09-17 12:20:00,58.05,58.22,58.02,58.22,27865.0,50.3021,50.4494,50.2761,50.4494,27865.0
2020-09-17 12:30:00,58.22,58.45,58.12,58.39,33675.0,50.4494,50.6487,50.3627,50.5967,33675.0
2020-09-17 12:40:00,58.35,58.38,58.13,58.29,25742.0,50.562,50.588,50.3714,50.51,25742.0
2020-09-17 12:50:00,58.25,58.42,58.17,58.38,30548.0,50.4754,50.6227,50.4061,50.588,30548.0
2020-09-17 13:00:00,58.38,58.38,58.21,58.23,33253.0,50.588,50.588,50.4407,50.458,33253.0
2020-09-17 13:10:00,58.22,58.22,58.05,58.16,38623.0,50.4494,50.4494,50.3021,50.3974,38623.0
2020-09-17 13:20:00,58.16,58.26,57.99,58.01,42385.0,50.3974,50.484,50.2501,50.2674,42385.0
2020-09-17 13:30:00,58.01,58.3,57.94,58.17,31201.0,50.2674,50.5187,50.2067,50.4061,31201.0
2020-09-17 13:40:00,58.18,58.44,58.14,58.37,18532.0,50.4147,50.64,50.3801,50.5794,18532.0
2020-09-17 13:50:00,58.36,58.48,58.31,58.39,16032.0,50.5707,50.6747,50.5274,50.5967,16032.0
2020-09-17 14:00:00,58.39,58.61,58.33,58.48,29072.0,50.5967,50.7873,50.5447,50.6747,29072.0
2020-09-17 14:10:00,58.5,58.65,58.5,58.57,21176.0,50.692,50.822,50.692,50.7527,21176.0
2020-09-17 14:20:00,58.56,58.64,58.42,58.42,24977.0,50.744,50.8133,50.6227,50.6227,24977.0
2020-09-17 14:30:00,58.4,58.42,58.28,58.3,19968.0,50.6054,50.6227,50.5014,50.5187,19968.0
2020-09-17 14:40:00,58.34,58.42,58.19,58.37,26376.0,50.5534,50.6227,50.4234,50.5794,26376.0
2020-09-17 14:50:00,58.36,58.42,58.21,58.28,20405.0,50.5707,50.6227,50.4407,50.5014,20405.0
2020-09-17 15:00:00,58.36,58.36,58.08,58.26,46298.0,50.5707,50.5707,50.3281,50.484,46298.0
2020-09-17 15:10:00,58.26,58.48,58.26,58.38,33019.0,50.484,50.6747,50.484,50.588,33019.0
2020-09-17 15:20:00,58.39,58.54,58.34,58.49,36271.0,50.5967,50.7267,50.5534,50.6833,36271.0
2020-09-17 15:30:00,58.49,58.83,58.44,58.83,67380.0,50.6833,50.978,50.64,50.978,67380.0
2020-09-17 15:40:00,58.83,58.91,58.55,58.65,74593.0,50.978,51.0473,50.7353,50.822,74593.0
2020-09-17 15:50:00,58.6,58.74,58.5,58.55,170820.0,50.7787,50.9,50.692,50.7353,170820.0
2020-09-18 09:30:00,59.0,59.31,58.56,59.31,88302.0,51.1253,51.3939,50.744,51.3939,88302.0
2020-09-18 09:40:00,59.3,59.48,59.2,59.41,39388.0,51.3852,51.5412,51.2986,51.4805,39388.0
2020-09-18 09:50:00,59.41,59.55,59.07,59.31,34905.0,51.4805,51.6019,51.1859,51.3939,34905.0
2020-09-18 10:00:00,59.43,59.6,59.23,59.57,26229.0,51.4979,51.6452,51.3246,51.6192,26229.0
2020-09-18 10:10:00,59.58,59.67,59.38,59.38,53160.0,51.6279,51.7058,51.4546,51.4546,53160.0
2020-09-18 10:20:00,59.4,59.68,59.4,59.58,12151.0,51.4719,51.7145,51.4719,51.6279,12151.0
2020-09-18 10:30:00,59.48,59.54,59.17,59.23,17266.0,51.5412,51.5932,51.2726,51.3246,17266.0
2020-09-18 10:40:00,59.21,59.26,59.12,59.19,9347.0,51.3072,51.3506,51.2293,51.2899,9347.0
2020-09-18 10:50:00,59.21,59.27,58.81,58.9,22665.0,51.3072,51.3592,50.9606,51.0386,22665.0
2020-09-18 11:00:00,58.94,59.05,58.89,59.05,18297.0,51.0733,51.1686,51.03,51.1686,18297.0
2020-09-18 11:10:00,59.06,59.14,58.97,59.14,10816.0,51.1773,51.2466,51.0993,51.2466,10816.0
2020-09-18 11:20:00,59.15,59.28,59.14,59.21,12001.0,51.2552,51.3679,51.2466,51.3072,12001.0
2020-09-18 11:30:00,59.24,59.3,59.04,59.1,22866.0,51.3332,51.3852,51.1599,51.2119,22866.0
2020-09-18 11:40:00,59.0,59.07,58.9,59.0,29263.0,51.1253,51.1859,51.0386,51.1253,29263.0
2020-09-18 11:50:00,58.99,59.0,58.82,58.86,29705.0,51.1166,51.1253,50.9693,51.004,29705.0
2020-09-18 12:00:00,58.85,58.91,58.7,58.81,19911.0,50.9953,51.0473,50.8653,50.9606,19911.0
2020-09-18 12:10:00,58.78,58.84,58.55,58.6,23781.0,50.9346,50.9866,50.7353,50.7787,23781.0
2020-09-18 12:20:00,58.6,58.65,58.49,58.59,28507.0,50.7787,50.822,50.6833,50.77,28507.0
2020-09-18 12:30:00,58.58,58.58,58.12,58.18,39942.0,50.7613,50.7613,50.3627,50.4147,39942.0
2020-09-18 12:40:00,58.16,58.3,58.07,58.21,29471.0,50.3974,50.5187,50.3194,50.4407,29471.0
2020-09-18 12:50:00,58.18,58.18,57.91,58.09,59078.0,50.4147,50.4147,50.1808,50.3367,59078.0
2020-09-18 13:00:00,58.11,58.18,57.97,58.03,39467.0,50.3541,50.4147,50.2327,50.2847,39467.0
2020-09-18 13:10:00,58.03,58.22,58.01,58.1,22904.0,50.2847,50.4494,50.2674,50.3454,22904.0
2020-09-18 13:20:00,58.11,58.14,57.67,57.74,25709.0,50.3541,50.3801,49.9728,50.0334,25709.0
2020-09-18 13:30:00,57.71,57.96,57.64,57.84,29585.0,50.0074,50.2241,49.9468,50.1201,29585.0
2020-09-18 13:40:00,57.85,58.09,57.8,57.89,21213.0,50.1288,50.3367,50.0854,50.1634,21213.0
2020-09-18 13:50:00,57.87,58.01,57.85,57.99,20929.0,50.1461,50.2674,50.1288,50.2501,20929.0
2020-09-18 14:00:00,57.99,58.3,57.99,58.27,23702.0,50.2501,50.5187,50.2501,50.4927,23702.0
2020-09-18 14:10:00,58.27,58.29,58.08,58.1,14225.0,50.4927,50.51,50.3281,50.3454,14225.0
2020-09-18 14:20:00,58.11,58.29,58.07,58.2,21460.0,50.3541,50.51,50.3194,50.432,21460.0
2020-09-18 14:30:00,58.2,58.25,58.17,58.2,13468.0,50.432,50.4754,50.4061,50.432,13468.0
2020-09-18 14:40:00,58.18,58.26,58.07,58.13,17769.0,50.4147,50.484,50.3194,50.3714,17769.0
2020-09-18 14:50:00,58.13,58.19,58.02,58.17,19780.0,50.3714,50.4234,50.2761,50.4061,19780.0
2020-09-18 15:00:00,58.17,58.2,58.13,58.17,30505.0,50.4061,50.432,50.3714,50.4061,30505.0
2020-09-18 15:10:00,58.19,58.28,58.09,58.12,30128.0,50.4234,50.5014,50.3367,50.3627,30128.0
2020-09-18 15:20:00,58.13,58.16,58.0,58.16,30157.0,50.3714,50.3974,50.2587,50.3974,30157.0
2020-09-18 15:30:00,58.15,58.29,58.04,58.24,38938.0,50.3887,50.51,50.2934,50.4667,38938.0
2020-09-18 15:40:00,58.23,58.4,58.19,58.31,49477.0,50.458,50.6054,50.4234,50.5274,49477.0
2020-09-18 15:50:00,58.3,58.46,58.25,58.43,160789.0,50.5187,50.6573,50.4754,50.6313,160789.0
2020-09-21 09:30:00,57.0,57.74,56.94,57.13,56325.0,49.3922,50.0334,49.3402,49.5049,56325.0
2020-09-21 09:40:00,57.11,57.27,57.06,57.09,27768.0,49.4875,49.6262,49.4442,49.4702,27768.0
2020-09-21 09:50:00,57.13,57.22,56.97,56.99,45000.0,49.5049,49.5828,49.3662,49.3835,45000.0
2020-09-21 10:00:00,56.96,56.97,56.48,56.8,46331.0,49.3575,49.3662,48.9416,49.2189,46331.0
2020-09-21 10:10:00,56.78,57.11,56.37,56.4,39077.0,49.2016,49.4875,48.8463,48.8723,39077.0
2020-09-21 10:20:00,56.36,56.55,56.27,56.45,28974.0,48.8376,49.0023,48.7596,48.9156,28974.0
2020-09-21 10:30:00,56.41,56.51,55.69,55.9,35142.0,48.881,48.9676,48.2571,48.439,35142.0
2020-09-21 10:40:00,55.9,56.2,55.83,56.2,38990.0,48.439,48.699,48.3784,48.699,38990.0
2020-09-21 10:50:00,56.24,56.49,56.09,56.27,16216.0,48.7336,48.9503,48.6037,48.7596,16216.0
2020-09-21 11:00:00,56.27,56.75,56.27,56.7,29231.0,48.7596,49.1756,48.7596,49.1323,29231.0
2020-09-21 11:10:00,56.7,56.74,56.32,56.4,57745.0,49.1323,49.1669,48.803,48.8723,57745.0
2020-09-21 11:20:00,56.39,56.87,56.39,56.86,26761.0,48.8636,49.2796,48.8636,49.2709,26761.0
2020-09-21 11:30:00,56.85,56.93,56.65,56.84,16430.0,49.2622,49.3316,49.0889,49.2536,16430.0
2020-09-21 11:40:00,56.78,56.91,56.73,56.91,23305.0,49.2016,49.3142,49.1582,49.3142,23305.0
2020-09-21 11:50:00,56.9,57.0,56.79,57.0,8580.0,49.3056,49.3922,49.2102,49.3922,8580.0
2020-09-21 12:00:00,56.98,57.16,56.92,57.09,16192.0,49.3749,49.5309,49.3229,49.4702,16192.0
2020-09-21 12:10:00,57.1,57.17,56.95,57.1,14873.0,49.4789,49.5395,49.3489,49.4789,14873.0
2020-09-21 12:20:00,57.07,57.07,56.92,56.98,9627.0,49.4529,49.4529,49.3229,49.3749,9627.0
2020-09-21 12:30:00,56.98,57.2,56.92,57.2,15754.0,49.3749,49.5655,49.3229,49.5655,15754.0
2020-09-21 12:40:00,57.18,57.27,56.93,57.01,11502.0,49.5482,49.6262,49.3316,49.4009,11502.0
2020-09-21 12:50:00,56.97,57.02,56.85,56.95,10444.0,49.3662,49.4095,49.2622,49.3489,10444.0
2020-09-21 13:00:00,56.97,56.98,56.77,56.87,12480.0,49.3662,49.3749,49.1929,49.2796,12480.0
2020-09-21 13:10:00,56.88,56.96,56.8,56.8,10675.0,49.2882,49.3575,49.2189,49.2189,10675.0
2020-09-21 13:20:00,56.82,56.91,56.77,56.79,13105.0,49.2362,49.3142,49.1929,49.2102,13105.0
2020-09-21 13:30:00,56.8,56.91,56.7,56.77,12376.0,49.2189,49.3142,49.1323,49.1929,12376.0
2020-09-21 13:40:00,56.75,56.77,56.63,56.7,15068.0,49.1756,49.1929,49.0716,49.1323,15068.0
2020-09-21 13:50:00,56.73,56.73,56.47,56.53,25263.0,49.1582,49.1582,48.9329,48.9849,25263.0
2020-09-21 14:00:00,56.52,56.71,56.41,56.5,16025.0,48.9763,49.1409,48.881,48.9589,16025.0
2020-09-21 14:10:00,56.51,56.55,56.4,56.43,15481.0,48.9676,49.0023,48.8723,48.8983,15481.0
2020-09-21 14:20:00,56.47,56.66,56.44,56.63,11106.0,48.9329,49.0976,48.907,49.0716,11106.0
2020-09-21 14:30:00,56.61,56.62,56.49,56.56,12542.0,49.0543,49.0629,48.9503,49.0109,12542.0
2020-09-21 14:40:00,56.58,56.58,56.39,56.45,13015.0,49.0283,49.0283,48.8636,48.9156,13015.0
2020-09-21 14:50:00,56.44,56.79,56.43,56.71,17898.0,48.907,49.2102,48.8983,49.1409,17898.0
2020-09-21 15:00:00,56.7,56.89,56.67,56.89,18313.0,49.1323,49.2969,49.1063,49.2969,18313.0
2020-09-21 15:10:00,56.89,56.9,56.74,56.76,25403.0,49.2969,49.3056,49.1669,49.1842,25403.0
2020-09-21 15:20:00,56.75,56.88,56.69,56.8,45847.0,49.1756,49.2882,49.1236,49.2189,45847.0
2020-09-21 15:30:00,56.8,56.91,56.55,56.85,87083.0,49.2189,49.3142,49.0023,49.2622,87083.0
2020-09-21 15:40:00,56.85,57.06,56.85,57.0,94431.0,49.2622,49.4442,49.2622,49.3922,94431.0
2020-09-21 15:50:00,57.02,57.34,57.0,57.33,262963.0,49.4095,49.6868,49.3922,49.6782,262963.0
2020-09-22 09:30:00,57.5,58.14,57.44,57.68,29629.0,49.8255,50.3801,49.7735,49.9815,29629.0
2020-09-22 09:40:00,57.6,57.69,57.32,57.32,8702.0,49.9121,49.9901,49.6695,49.6695,8702.0
2020-09-22 09:50:00,57.27,57.29,56.87,56.98,34814.0,49.6262,49.6435,49.2796,49.3749,34814.0
2020-09-22 10:00:00,57.0,57.0,56.64,56.65,51089.0,49.3922,49.3922,49.0803,49.0889,51089.0
2020-09-22 10:10:00,56.66,56.76,56.45,56.52,50490.0,49.0976,49.1842,48.9156,48.9763,50490.0
2020-09-22 10:20:00,56.54,56.6,56.43,56.54,43656.0,48.9936,49.0456,48.8983,48.9936,43656.0
2020-09-22 10:30:00,56.55,56.66,56.4,56.47,19716.0,49.0023,49.0976,48.8723,48.9329,19716.0
2020-09-22 10:40:00,56.49,56.54,56.05,56.05,37257.0,48.9503,48.9936,48.569,48.569,37257.0
2020-09-22 10:50:00,56.01,56.21,55.97,55.99,33683.0,48.5343,48.7077,48.4997,48.517,33683.0
2020-09-22 11:00:00,56.01,56.09,55.85,55.95,31298.0,48.5343,48.6037,48.3957,48.4824,31298.0
2020-09-22 11:10:00,55.98,56.11,55.98,56.08,41807.0,48.5083,48.621,48.5083,48.595,41807.0
2020-09-22 11:20:00,56.09,56.12,56.02,56.09,30408.0,48.6037,48.6297,48.543,48.6037,30408.0
2020-09-22 11:30:00,56.11,56.17,55.8,55.81,52475.0,48.621,48.673,48.3524,48.361,52475.0
2020-09-22 11:40:00,55.83,56.1,55.83,56.05,14696.0,48.3784,48.6123,48.3784,48.569,14696.0
2020-09-22 11:50:00,56.07,56.46,56.06,56.43,29527.0,48.5863,48.9243,48.5777,48.8983,29527.0
2020-09-22 12:00:00,56.45,56.64,56.4,56.6,34829.0,48.9156,49.0803,48.8723,49.0456,34829.0
2020-09-22 12:10:00,56.59,56.64,56.55,56.56,21870.0,49.0369,49.0803,49.0023,49.0109,21870.0
2020-09-22 12:20:00,56.57,56.57,56.36,56.44,28658.0,49.0196,49.0196,48.8376,48.907,28658.0
2020-09-22 12:30:00,56.41,56.45,56.29,56.38,12772.0,48.881,48.9156,48.777,48.855,12772.0
2020-09-22 12:40:00,56.37,56.38,56.21,56.21,13758.0,48.8463,48.855,48.7077,48.7077,13758.0
2020-09-22 12:50:00,56.21,56.3,56.14,56.24,18128.0,48.7077,48.7856,48.647,48.7336,18128.0
2020-09-22 13:00:00,56.26,56.41,56.22,56.41,19369.0,48.751,48.881,48.7163,48.881,19369.0
2020-09-22 13:10:00,56.43,56.48,56.36,56.39,29820.0,48.8983,48.9416,48.8376,48.8636,29820.0
2020-09-22 13:20:00,56.4,56.49,56.27,56.39,27995.0,48.8723,48.9503,48.7596,48.8636,27995.0
2020-09-22 13:30:00,56.38,56.42,56.25,56.27,11926.0,48.855,48.8896,48.7423,48.7596,11926.0
2020-09-22 13:40:00,56.27,56.33,56.21,56.28,14307.0,48.7596,48.8116,48.7077,48.7683,14307.0
2020-09-22 13:50:00,56.28,56.31,56.25,56.27,16455.0,48.7683,48.7943,48.7423,48.7596,16455.0
2020-09-22 14:00:00,56.29,56.31,56.12,56.12,19519.0,48.777,48.7943,48.6297,48.6297,19519.0
2020-09-22 14:10:00,56.12,56.12,56.0,56.02,12141.0,48.6297,48.6297,48.5257,48.543,12141.0
2020-09-22 14:20:00,55.98,55.98,55.82,55.96,23052.0,48.5083,48.5083,48.3697,48.491,23052.0
2020-09-22 14:30:00,55.99,56.06,55.9,56.0,19992.0,48.517,48.5777,48.439,48.5257,19992.0
2020-09-22 14:40:00,55.98,56.08,55.87,55.89,36896.0,48.5083,48.595,48.413,48.4304,36896.0
2020-09-22 14:50:00,55.88,56.12,55.82,56.09,71053.0,48.4217,48.6297,48.3697,48.6037,71053.0
2020-09-22 15:00:00,56.09,56.14,55.95,56.11,49612.0,48.6037,48.647,48.4824,48.621,49612.0
2020-09-22 15:10:00,56.1,56.22,56.01,56.18,32265.0,48.6123,48.7163,48.5343,48.6817,32265.0
2020-09-22 15:20:00,56.17,56.31,56.08,56.3,63368.0,48.673,48.7943,48.595,48.7856,63368.0
2020-09-22 15:30:00,56.29,56.3,56.13,56.29,101723.0,48.777,48.7856,48.6383,48.777,101723.0
2020-09-22 15:40:00,56.29,56.47,56.27,56.4,61115.0,48.777,48.9329,48.7596,48.8723,61115.0
2020-09-22 15:50:00,56.34,56.37,56.1,56.13,164229.0,48.8203,48.8463,48.6123,48.6383,164229.0
2020-09-23 09:30:00,57.52,57.76,56.92,57.7,73180.0,49.8428,50.0508,49.3229,49.9988,73180.0
2020-09-23 09:40:00,57.75,58.14,57.67,57.9,53751.0,50.0421,50.3801,49.9728,50.1721,53751.0
2020-09-23 09:50:00,57.9,58.14,57.6,57.84,60503.0,50.1721,50.3801,49.9121,50.1201,60503.0
2020-09-23 10:00:00,57.82,57.85,57.58,57.69,36116.0,50.1028,50.1288,49.8948,49.9901,36116.0
2020-09-23 10:10:00,57.7,57.77,57.44,57.7,64700.0,49.9988,50.0594,49.7735,49.9988,64700.0
2020-09-23 10:20:00,57.67,58.01,57.62,57.89,49502.0,49.9728,50.2674,49.9295,50.1634,49502.0
2020-09-23 10:30:00,57.91,58.04,57.75,57.92,21654.0,50.1808,50.2934,50.0421,50.1894,21654.0
2020-09-23 10:40:00,57.9,58.32,57.88,58.31,25282.0,50.1721,50.536,50.1548,50.5274,25282.0
2020-09-23 10:50:00,58.31,58.49,58.1,58.11,58593.0,50.5274,50.6833,50.3454,50.3541,58593.0
2020-09-23 11:00:00,58.11,58.3,58.09,58.24,45003.0,50.3541,50.5187,50.3367,50.4667,45003.0
2020-09-23 11:10:00,58.24,58.3,58.16,58.27,23680.0,50.4667,50.5187,50.3974,50.4927,23680.0
2020-09-23 11:20:00,58.28,58.36,58.2,58.34,19336.0,50.5014,50.5707,50.432,50.5534,19336.0
2020-09-23 11:30:00,58.34,58.49,58.22,58.46,31600.0,50.5534,50.6833,50.4494,50.6573,31600.0
2020-09-23 11:40:00,58.46,58.55,58.31,58.33,19691.0,50.6573,50.7353,50.5274,50.5447,19691.0
2020-09-23 11:50:00,58.31,58.32,58.02,58.2,27385.0,50.5274,50.536,50.2761,50.432,27385.0
2020-09-23 12:00:00,58.18,58.18,57.98,58.12,28522.0,50.4147,50.4147,50.2414,50.3627,28522.0
2020-09-23 12:10:00,58.12,58.13,57.93,57.95,37806.0,50.3627,50.3714,50.1981,50.2154,37806.0
2020-09-23 12:20:00,57.95,57.99,57.72,57.93,56952.0,50.2154,50.2501,50.0161,50.1981,56952.0
2020-09-23 12:30:00,57.92,57.98,57.86,57.9,22272.0,50.1894,50.2414,50.1374,50.1721,22272.0
2020-09-23 12:40:00,57.89,58.0,57.78,57.95,40629.0,50.1634,50.2587,50.0681,50.2154,40629.0
2020-09-23 12:50:00,57.94,58.03,57.85,58.02,14302.0,50.2067,50.2847,50.1288,50.2761,14302.0
2020-09-23 13:00:00,58.02,58.04,57.95,58.04,14860.0,50.2761,50.2934,50.2154,50.2934,14860.0
2020-09-23 13:10:00,58.03,58.1,57.95,58.02,23577.0,50.2847,50.3454,50.2154,50.2761,23577.0
2020-09-23 13:20:00,58.01,58.28,58.0,58.2,12317.0,50.2674,50.5014,50.2587,50.432,12317.0
2020-09-23 13:30:00,58.21,58.27,58.17,58.17,10007.0,50.4407,50.4927,50.4061,50.4061,10007.0
2020-09-23 13:40:00,58.15,58.15,57.91,57.96,14511.0,50.3887,50.3887,50.1808,50.2241,14511.0
2020-09-23 13:50:00,57.96,58.0,57.83,57.83,18776.0,50.2241,50.2587,50.1114,50.1114,18776.0
2020-09-23 14:00:00,57.81,57.82,57.64,57.69,17635.0,50.0941,50.1028,49.9468,49.9901,17635.0
2020-09-23 14:10:00,57.68,57.75,57.37,57.4,35972.0,49.9815,50.0421,49.7128,49.7388,35972.0
2020-09-23 14:20:00,57.43,57.49,57.31,57.45,17604.0,49.7648,49.8168,49.6608,49.7821,17604.0
2020-09-23 14:30:00,57.45,57.47,57.23,57.27,29725.0,49.7821,49.7995,49.5915,49.6262,29725.0
2020-09-23 14:40:00,57.25,57.25,57.13,57.2,17407.0,49.6088,49.6088,49.5049,49.5655,17407.0
2020-09-23 14:50:00,57.22,57.34,56.78,57.01,64193.0,49.5828,49.6868,49.2016,49.4009,64193.0
2020-09-23 15:00:00,57.04,57.08,56.65,56.84,23291.0,49.4269,49.4615,49.0889,49.2536,23291.0
2020-09-23 15:10:00,56.84,57.09,56.79,57.07,37453.0,49.2536,49.4702,49.2102,49.4529,37453.0
2020-09-23 15:20:00,57.08,57.15,56.83,57.14,35968.0,49.4615,49.5222,49.2449,49.5135,35968.0
2020-09-23 15:30:00,57.12,57.15,56.82,56.89,61290.0,49.4962,49.5222,49.2362,49.2969,61290.0
2020-09-23 15:40:00,56.88,56.93,56.59,56.69,91039.0,49.2882,49.3316,49.0369,49.1236,91039.0
2020-09-23 15:50:00,56.68,56.7,56.39,56.47,205915.0,49.1149,49.1323,48.8636,48.9329,205915.0
2020-09-24 09:30:00,56.25,56.25,55.01,55.23,56104.0,48.7423,48.7423,47.6678,47.8585,56104.0
2020-09-24 09:40:00,55.23,55.39,54.61,55.26,112118.0,47.8585,47.9971,47.3212,47.8844,112118.0
2020-09-24 09:50:00,55.29,55.61,54.88,55.01,36664.0,47.9104,48.1877,47.5552,47.6678,36664.0
2020-09-24 10:00:00,55.03,55.54,55.01,55.45,65994.0,47.6851,48.1271,47.6678,48.0491,65994.0
2020-09-24 10:10:00,55.44,55.63,55.22,55.43,23094.0,48.0404,48.2051,47.8498,48.0318,23094.0
2020-09-24 10:20:00,55.4,55.4,54.55,54.63,36683.0,48.0058,48.0058,47.2692,47.3385,36683.0
2020-09-24 10:30:00,54.62,54.64,54.35,54.47,126298.0,47.3299,47.3472,47.0959,47.1999,126298.0
2020-09-24 10:40:00,54.48,54.88,54.24,54.53,58046.0,47.2086,47.5552,47.0006,47.2519,58046.0
2020-09-24 10:50:00,54.45,54.73,54.38,54.72,28200.0,47.1826,47.4252,47.1219,47.4165,28200.0
2020-09-24 11:00:00,54.71,54.73,54.28,54.33,20590.0,47.4079,47.4252,47.0352,47.0786,20590.0
2020-09-24 11:10:00,54.35,54.55,54.34,54.41,33933.0,47.0959,47.2692,47.0872,47.1479,33933.0
2020-09-24 11:20:00,54.4,54.66,54.4,54.44,38744.0,47.1392,47.3645,47.1392,47.1739,38744.0
2020-09-24 11:30:00,54.46,55.06,54.42,55.02,42106.0,47.1912,47.7111,47.1566,47.6765,42106.0
2020-09-24 11:40:00,55.02,55.14,54.66,54.84,36337.0,47.6765,47.7805,47.3645,47.5205,36337.0
2020-09-24 11:50:00,54.88,55.36,54.83,55.3,51821.0,47.5552,47.9711,47.5118,47.9191,51821.0
2020-09-24 12:00:00,55.3,55.33,55.17,55.31,12669.0,47.9191,47.9451,47.8065,47.9278,12669.0
2020-09-24 12:10:00,55.3,55.44,55.22,55.3,21779.0,47.9191,48.0404,47.8498,47.9191,21779.0
2020-09-24 12:20:00,55.37,55.39,55.15,55.23,19074.0,47.9798,47.9971,47.7891,47.8585,19074.0
2020-09-24 12:30:00,55.24,55.24,54.99,54.99,14044.0,47.8671,47.8671,47.6505,47.6505,14044.0
2020-09-24 12:40:00,54.89,55.13,54.89,55.13,11804.0,47.5638,47.7718,47.5638,47.7718,11804.0
2020-09-24 12:50:00,55.16,55.32,55.1,55.3,14561.0,47.7978,47.9364,47.7458,47.9191,14561.0
2020-09-24 13:00:00,55.31,55.38,55.27,55.35,21478.0,47.9278,47.9884,47.8931,47.9624,21478.0
2020-09-24 13:10:00,55.35,55.67,55.35,55.5,24929.0,47.9624,48.2397,47.9624,48.0924,24929.0
2020-09-24 13:20:00,55.52,55.74,55.52,55.74,15594.0,48.1097,48.3004,48.1097,48.3004,15594.0
2020-09-24 13:30:00,55.75,55.88,55.72,55.88,18098.0,48.309,48.4217,48.2831,48.4217,18098.0
2020-09-24 13:40:00,55.88,55.99,55.81,55.81,16034.0,48.4217,48.517,48.361,48.361,16034.0
2020-09-24 13:50:00,55.79,55.87,55.54,55.55,11971.0,48.3437,48.413,48.1271,48.1357,11971.0
2020-09-24 14:00:00,55.56,55.65,55.44,55.59,15725.0,48.1444,48.2224,48.0404,48.1704,15725.0
2020-09-24 14:10:00,55.54,55.58,55.27,55.29,19549.0,48.1271,48.1617,47.8931,47.9104,19549.0
2020-09-24 14:20:00,55.24,55.34,55.15,55.33,20809.0,47.8671,47.9538,47.7891,47.9451,20809.0
2020-09-24 14:30:00,55.32,55.41,55.23,55.32,21202.0,47.9364,48.0144,47.8585,47.9364,21202.0
2020-09-24 14:40:00,55.33,55.44,55.21,55.21,18202.0,47.9451,48.0404,47.8411,47.8411,18202.0
2020-09-24 14:50:00,55.22,55.26,55.02,55.03,29724.0,47.8498,47.8844,47.6765,47.6851,29724.0
2020-09-24 15:00:00,55.04,55.08,54.93,55.03,41041.0,47.6938,47.7285,47.5985,47.6851,41041.0
2020-09-24 15:10:00,55.03,55.12,54.94,54.94,19335.0,47.6851,47.7631,47.6072,47.6072,19335.0
2020-09-24 15:20:00,54.92,54.93,54.67,54.74,36934.0,47.5898,47.5985,47.3732,47.4339,36934.0
2020-09-24 15:30:00,54.73,54.73,54.34,54.6,110137.0,47.4252,47.4252,47.0872,47.3125,110137.0
2020-09-24 15:40:00,54.59,54.78,54.48,54.55,60771.0,47.3039,47.4685,47.2086,47.2692,60771.0
2020-09-24 15:50:00,54.57,54.94,54.45,54.79,142487.0,47.2865,47.6072,47.1826,47.4772,142487.0
2020-09-25 09:30:00,55.5,56.5,55.13,55.93,109094.0,48.0924,48.9589,47.7718,48.465,109094.0
2020-09-25 09:40:00,56.02,56.46,55.81,56.44,39083.0,48.543,48.9243,48.361,48.907,39083.0
2020-09-25 09:50:00,56.43,56.45,55.77,55.92,43039.0,48.8983,48.9156,48.3264,48.4564,43039.0
2020-09-25 10:00:00,55.93,56.18,55.69,56.07,59357.0,48.465,48.6817,48.2571,48.5863,59357.0
2020-09-25 10:10:00,56.06,56.56,55.81,56.55,73861.0,48.5777,49.0109,48.361,49.0023,73861.0
2020-09-25 10:20:00,56.57,56.66,56.29,56.31,24416.0,49.0196,49.0976,48.777,48.7943,24416.0
2020-09-25 10:30:00,56.32,56.43,55.98,56.34,114612.0,48.803,48.8983,48.5083,48.8203,114612.0
2020-09-25 10:40:00,56.34,56.47,56.13,56.18,20358.0,48.8203,48.9329,48.6383,48.6817,20358.0
2020-09-25 10:50:00,56.2,56.2,55.71,55.71,22689.0,48.699,48.699,48.2744,48.2744,22689.0
2020-09-25 11:00:00,55.73,55.75,55.46,55.57,29591.0,48.2917,48.309,48.0578,48.1531,29591.0
2020-09-25 11:10:00,55.55,55.99,55.52,55.98,24456.0,48.1357,48.517,48.1097,48.5083,24456.0
2020-09-25 11:20:00,55.95,55.97,55.77,55.81,15151.0,48.4824,48.4997,48.3264,48.361,15151.0
2020-09-25 11:30:00,55.78,55.93,55.78,55.87,12309.0,48.335,48.465,48.335,48.413,12309.0
2020-09-25 11:40:00,55.87,55.89,55.59,55.59,15633.0,48.413,48.4304,48.1704,48.1704,15633.0
2020-09-25 11:50:00,55.61,55.72,55.43,55.45,17749.0,48.1877,48.2831,48.0318,48.0491,17749.0
2020-09-25 12:00:00,55.48,55.62,55.42,55.62,14602.0,48.0751,48.1964,48.0231,48.1964,14602.0
2020-09-25 12:10:00,55.6,55.69,55.57,55.6,15049.0,48.1791,48.2571,48.1531,48.1791,15049.0
2020-09-25 12:20:00,55.57,55.89,55.57,55.89,14674.0,48.1531,48.4304,48.1531,48.4304,14674.0
2020-09-25 12:30:00,55.88,55.9,55.7,55.85,14523.0,48.4217,48.439,48.2657,48.3957,14523.0
2020-09-25 12:40:00,55.88,55.91,55.79,55.83,11883.0,48.4217,48.4477,48.3437,48.3784,11883.0
2020-09-25 12:50:00,55.82,55.94,55.82,55.85,12497.0,48.3697,48.4737,48.3697,48.3957,12497.0
2020-09-25 13:00:00,55.85,56.15,55.81,56.12,15307.0,48.3957,48.6557,48.361,48.6297,15307.0
2020-09-25 13:10:00,56.1,56.11,55.95,55.99,12667.0,48.6123,48.621,48.4824,48.517,12667.0
2020-09-25 13:20:00,56.06,56.1,55.83,55.89,14800.0,48.5777,48.6123,48.3784,48.4304,14800.0
2020-09-25 13:30:00,55.89,55.98,55.78,55.8,9333.0,48.4304,48.5083,48.335,48.3524,9333.0
2020-09-25 13:40:00,55.81,55.87,55.78,55.81,15829.0,48.361,48.413,48.335,48.361,15829.0
2020-09-25 13:50:00,55.83,55.84,55.7,55.8,11722.0,48.3784,48.387,48.2657,48.3524,11722.0
2020-09-25 14:00:00,55.8,55.99,55.8,55.93,13869.0,48.3524,48.517,48.3524,48.465,13869.0
2020-09-25 14:10:00,55.93,55.97,55.82,55.89,11203.0,48.465,48.4997,48.3697,48.4304,11203.0
2020-09-25 14:20:00,55.91,55.92,55.76,55.83,15792.0,48.4477,48.4564,48.3177,48.3784,15792.0
2020-09-25 14:30:00,55.83,55.83,55.73,55.77,13598.0,48.3784,48.3784,48.2917,48.3264,13598.0
2020-09-25 14:40:00,55.76,55.93,55.7,55.88,42188.0,48.3177,48.465,48.2657,48.4217,42188.0
2020-09-25 14:50:00,55.89,55.93,55.84,55.9,16124.0,48.4304,48.465,48.387,48.439,16124.0
2020-09-25 15:00:00,55.91,56.06,55.9,56.04,20395.0,48.4477,48.5777,48.439,48.5603,20395.0
2020-09-25 15:10:00,56.04,56.08,55.92,56.06,16347.0,48.5603,48.595,48.4564,48.5777,16347.0
2020-09-25 15:20:00,56.05,56.15,55.9,55.95,24201.0,48.569,48.6557,48.439,48.4824,24201.0
2020-09-25 15:30:00,55.94,55.96,55.7,55.81,40883.0,48.4737,48.491,48.2657,48.361,40883.0
2020-09-25 15:40:00,55.81,55.92,55.76,55.76,57392.0,48.361,48.4564,48.3177,48.3177,57392.0
2020-09-25 15:50:00,55.76,55.89,55.71,55.87,159655.0,48.3177,48.4304,48.2744,48.413,159655.0
2020-09-28 09:30:00,56.69,57.15,56.69,57.12,40160.0,49.1236,49.5222,49.1236,49.4962,40160.0
2020-09-28 09:40:00,57.07,57.56,57.0,57.31,48670.0,49.4529,49.8775,49.3922,49.6608,48670.0
2020-09-28 09:50:00,57.29,57.88,57.19,57.75,72114.0,49.6435,50.1548,49.5569,50.0421,72114.0
2020-09-28 10:00:00,57.75,58.0,57.61,57.93,42045.0,50.0421,50.2587,49.9208,50.1981,42045.0
2020-09-28 10:10:00,57.93,58.06,57.62,57.81,43760.0,50.1981,50.3107,49.9295,50.0941,43760.0
2020-09-28 10:20:00,57.84,58.21,57.77,58.18,34757.0,50.1201,50.4407,50.0594,50.4147,34757.0
2020-09-28 10:30:00,58.2,58.39,58.0,58.0,45018.0,50.432,50.5967,50.2587,50.2587,45018.0
2020-09-28 10:40:00,58.02,58.32,58.0,58.31,38521.0,50.2761,50.536,50.2587,50.5274,38521.0
2020-09-28 10:50:00,58.32,58.33,58.02,58.24,34568.0,50.536,50.5447,50.2761,50.4667,34568.0
2020-09-28 11:00:00,58.26,58.33,58.08,58.08,30814.0,50.484,50.5447,50.3281,50.3281,30814.0
2020-09-28 11:10:00,58.07,58.2,58.03,58.06,23692.0,50.3194,50.432,50.2847,50.3107,23692.0
2020-09-28 11:20:00,58.0,58.05,57.83,57.91,27609.0,50.2587,50.3021,50.1114,50.1808,27609.0
2020-09-28 11:30:00,57.91,58.05,57.89,58.0,25962.0,50.1808,50.3021,50.1634,50.2587,25962.0
2020-09-28 11:40:00,58.0,58.02,57.72,57.8,24251.0,50.2587,50.2761,50.0161,50.0854,24251.0
2020-09-28 11:50:00,57.78,57.91,57.72,57.78,28942.0,50.0681,50.1808,50.0161,50.0681,28942.0
2020-09-28 12:00:00,57.74,57.87,57.67,57.87,15507.0,50.0334,50.1461,49.9728,50.1461,15507.0
2020-09-28 12:10:00,57.88,57.91,57.74,57.76,17643.0,50.1548,50.1808,50.0334,50.0508,17643.0
2020-09-28 12:20:00,57.77,57.97,57.77,57.87,17207.0,50.0594,50.2327,50.0594,50.1461,17207.0
2020-09-28 12:30:00,57.87,57.92,57.75,57.76,14471.0,50.1461,50.1894,50.0421,50.0508,14471.0
2020-09-28 12:40:00,57.82,57.93,57.8,57.89,16395.0,50.1028,50.1981,50.0854,50.1634,16395.0
2020-09-28 12:50:00,57.91,57.98,57.8,57.8,18478.0,50.1808,50.2414,50.0854,50.0854,18478.0
2020-09-28 13:00:00,57.8,57.85,57.69,57.84,21895.0,50.0854,50.1288,49.9901,50.1201,21895.0
2020-09-28 13:10:00,57.86,57.9,57.81,57.86,16066.0,50.1374,50.1721,50.0941,50.1374,16066.0
2020-09-28 13:20:00,57.87,57.94,57.84,57.84,15431.0,50.1461,50.2067,50.1201,50.1201,15431.0
2020-09-28 13:30:00,57.85,57.95,57.8,57.95,16025.0,50.1288,50.2154,50.0854,50.2154,16025.0
2020-09-28 13:40:00,57.95,57.97,57.5,57.66,25730.0,50.2154,50.2327,49.8255,49.9641,25730.0
2020-09-28 13:50:00,57.66,57.85,57.66,57.77,15358.0,49.9641,50.1288,49.9641,50.0594,15358.0
2020-09-28 14:00:00,57.8,57.9,57.71,57.9,15994.0,50.0854,50.1721,50.0074,50.1721,15994.0
2020-09-28 14:10:00,57.9,57.96,57.89,57.94,17781.0,50.1721,50.2241,50.1634,50.2067,17781.0
2020-09-28 14:20:00,57.92,57.97,57.83,57.87,20727.0,50.1894,50.2327,50.1114,50.1461,20727.0
2020-09-28 14:30:00,57.87,57.94,57.82,57.92,16128.0,50.1461,50.2067,50.1028,50.1894,16128.0
2020-09-28 14:40:00,57.91,57.95,57.82,57.84,34255.0,50.1808,50.2154,50.1028,50.1201,34255.0
2020-09-28 14:50:00,57.84,57.87,57.69,57.8,26204.0,50.1201,50.1461,49.9901,50.0854,26204.0
2020-09-28 15:00:00,57.79,57.91,57.78,57.83,22719.0,50.0768,50.1808,50.0681,50.1114,22719.0
2020-09-28 15:10:00,57.83,57.99,57.81,57.9,23295.0,50.1114,50.2501,50.0941,50.1721,23295.0
2020-09-28 15:20:00,57.91,57.92,57.77,57.87,31897.0,50.1808,50.1894,50.0594,50.1461,31897.0
2020-09-28 15:30:00,57.87,57.88,57.66,57.72,43579.0,50.1461,50.1548,49.9641,50.0161,43579.0
2020-09-28 15:40:00,57.72,57.86,57.69,57.84,71943.0,50.0161,50.1374,49.9901,50.1201,71943.0
2020-09-28 15:50:00,57.82,57.85,57.65,57.81,189686.0,50.1028,50.1288,49.9555,50.0941,189686.0
2020-09-29 09:30:00,57.91,58.0,57.6,57.65,39078.0,50.1808,50.2587,49.9121,49.9555,39078.0
2020-09-29 09:40:00,57.62,57.62,57.2,57.32,27440.0,49.9295,49.9295,49.5655,49.6695,27440.0
2020-09-29 09:50:00,57.31,57.45,57.15,57.35,68846.0,49.6608,49.7821,49.5222,49.6955,68846.0
2020-09-29 10:00:00,57.4,57.71,57.32,57.65,33580.0,49.7388,50.0074,49.6695,49.9555,33580.0
2020-09-29 10:10:00,57.69,57.9,57.57,57.71,35228.0,49.9901,50.1721,49.8861,50.0074,35228.0
2020-09-29 10:20:00,57.73,57.78,57.53,57.54,22817.0,50.0248,50.0681,49.8515,49.8601,22817.0
2020-09-29 10:30:00,57.57,57.65,57.37,57.44,24301.0,49.8861,49.9555,49.7128,49.7735,24301.0
2020-09-29 10:40:00,57.45,57.53,57.32,57.45,25472.0,49.7821,49.8515,49.6695,49.7821,25472.0
2020-09-29 10:50:00,57.47,57.55,57.31,57.32,18806.0,49.7995,49.8688,49.6608,49.6695,18806.0
2020-09-29 11:00:00,57.31,57.38,56.94,57.25,67139.0,49.6608,49.7215,49.3402,49.6088,67139.0
2020-09-29 11:10:00,57.28,57.35,57.14,57.23,35882.0,49.6348,49.6955,49.5135,49.5915,35882.0
2020-09-29 11:20:00,57.21,57.25,57.13,57.13,12575.0,49.5742,49.6088,49.5049,49.5049,12575.0
2020-09-29 11:30:00,57.12,57.33,57.12,57.25,15183.0,49.4962,49.6782,49.4962,49.6088,15183.0
2020-09-29 11:40:00,57.23,57.25,57.02,57.07,16729.0,49.5915,49.6088,49.4095,49.4529,16729.0
2020-09-29 11:50:00,57.08,57.28,57.01,57.2,19768.0,49.4615,49.6348,49.4009,49.5655,19768.0
2020-09-29 12:00:00,57.19,57.23,57.03,57.23,16145.0,49.5569,49.5915,49.4182,49.5915,16145.0
2020-09-29 12:10:00,57.21,57.51,57.18,57.51,17598.0,49.5742,49.8341,49.5482,49.8341,17598.0
2020-09-29 12:20:00,57.51,57.74,57.5,57.64,25504.0,49.8341,50.0334,49.8255,49.9468,25504.0
2020-09-29 12:30:00,57.6,57.82,57.6,57.71,13650.0,49.9121,50.1028,49.9121,50.0074,13650.0
2020-09-29 12:40:00,57.73,57.77,57.6,57.65,17909.0,50.0248,50.0594,49.9121,49.9555,17909.0
2020-09-29 12:50:00,57.63,57.8,57.63,57.8,15182.0,49.9381,50.0854,49.9381,50.0854,15182.0
2020-09-29 13:00:00,57.8,57.81,57.54,57.6,15919.0,50.0854,50.0941,49.8601,49.9121,15919.0
2020-09-29 13:10:00,57.6,57.73,57.52,57.72,16974.0,49.9121,50.0248,49.8428,50.0161,16974.0
2020-09-29 13:20:00,57.71,57.8,57.7,57.79,22603.0,50.0074,50.0854,49.9988,50.0768,22603.0
2020-09-29 13:30:00,57.8,57.89,57.79,57.86,45070.0,50.0854,50.1634,50.0768,50.1374,45070.0
2020-09-29 13:40:00,57.84,57.85,57.7,57.79,22898.0,50.1201,50.1288,49.9988,50.0768,22898.0
2020-09-29 13:50:00,57.79,58.07,57.75,57.8,78529.0,50.0768,50.3194,50.0421,50.0854,78529.0
2020-09-29 14:00:00,57.8,57.85,57.47,57.53,26283.0,50.0854,50.1288,49.7995,49.8515,26283.0
2020-09-29 14:10:00,57.53,57.59,57.41,57.59,12900.0,49.8515,49.9035,49.7475,49.9035,12900.0
2020-09-29 14:20:00,57.63,57.75,57.58,57.68,14052.0,49.9381,50.0421,49.8948,49.9815,14052.0
2020-09-29 14:30:00,57.69,57.79,57.63,57.73,29369.0,49.9901,50.0768,49.9381,50.0248,29369.0
2020-09-29 14:40:00,57.71,57.72,57.59,57.61,19666.0,50.0074,50.0161,49.9035,49.9208,19666.0
2020-09-29 14:50:00,57.61,57.71,57.53,57.6,20968.0,49.9208,50.0074,49.8515,49.9121,20968.0
2020-09-29 15:00:00,57.61,57.74,57.58,57.7,16587.0,49.9208,50.0334,49.8948,49.9988,16587.0
2020-09-29 15:10:00,57.7,57.81,57.67,57.81,15720.0,49.9988,50.0941,49.9728,50.0941,15720.0
2020-09-29 15:20:00,57.81,57.83,57.37,57.42,29654.0,50.0941,50.1114,49.7128,49.7562,29654.0
2020-09-29 15:30:00,57.42,57.44,57.15,57.22,48481.0,49.7562,49.7735,49.5222,49.5828,48481.0
2020-09-29 15:40:00,57.2,57.26,57.16,57.19,48945.0,49.5655,49.6175,49.5309,49.5569,48945.0
2020-09-29 15:50:00,57.2,57.26,57.05,57.14,115446.0,49.5655,49.6175,49.4355,49.5135,115446.0
2020-09-30 09:30:00,57.15,57.88,57.09,57.85,30897.0,49.5222,50.1548,49.4702,50.1288,30897.0
2020-09-30 09:40:00,57.88,57.89,57.54,57.67,35835.0,50.1548,50.1634,49.8601,49.9728,35835.0
2020-09-30 09:50:00,57.63,58.03,57.62,58.03,36149.0,49.9381,50.2847,49.9295,50.2847,36149.0
2020-09-30 10:00:00,58.02,58.35,57.94,58.16,62606.0,50.2761,50.562,50.2067,50.3974,62606.0
2020-09-30 10:10:00,58.17,58.26,57.94,58.12,44295.0,50.4061,50.484,50.2067,50.3627,44295.0
2020-09-30 10:20:00,58.12,58.48,58.12,58.35,23626.0,50.3627,50.6747,50.3627,50.562,23626.0
2020-09-30 10:30:00,58.36,58.57,58.25,58.25,50818.0,50.5707,50.7527,50.4754,50.4754,50818.0
2020-09-30 10:40:00,58.29,58.35,58.11,58.24,29610.0,50.51,50.562,50.3541,50.4667,29610.0
2020-09-30 10:50:00,58.22,58.24,57.97,57.97,22558.0,50.4494,50.4667,50.2327,50.2327,22558.0
2020-09-30 11:00:00,57.99,58.06,57.79,57.93,19087.0,50.2501,50.3107,50.0768,50.1981,19087.0
2020-09-30 11:10:00,57.98,58.27,57.95,58.13,18881.0,50.2414,50.4927,50.2154,50.3714,18881.0
2020-09-30 11:20:00,58.11,58.22,58.06,58.13,24175.0,50.3541,50.4494,50.3107,50.3714,24175.0
2020-09-30 11:30:00,58.13,58.24,58.03,58.08,27161.0,50.3714,50.4667,50.2847,50.3281,27161.0
2020-09-30 11:40:00,58.12,58.21,58.01,58.18,20222.0,50.3627,50.4407,50.2674,50.4147,20222.0
2020-09-30 11:50:00,58.15,58.17,58.01,58.11,28402.0,50.3887,50.4061,50.2674,50.3541,28402.0
2020-09-30 12:00:00,58.11,58.18,57.93,57.99,39951.0,50.3541,50.4147,50.1981,50.2501,39951.0
2020-09-30 12:10:00,57.98,58.05,57.93,57.98,17728.0,50.2414,50.3021,50.1981,50.2414,17728.0
2020-09-30 12:20:00,57.98,58.11,57.9,57.92,30182.0,50.2414,50.3541,50.1721,50.1894,30182.0
2020-09-30 12:30:00,57.95,58.04,57.8,57.89,15100.0,50.2154,50.2934,50.0854,50.1634,15100.0
2020-09-30 12:40:00,57.88,58.08,57.84,58.04,19027.0,50.1548,50.3281,50.1201,50.2934,19027.0
2020-09-30 12:50:00,58.02,58.22,58.01,58.22,22474.0,50.2761,50.4494,50.2674,50.4494,22474.0
2020-09-30 13:00:00,58.19,58.19,57.96,57.99,13297.0,50.4234,50.4234,50.2241,50.2501,13297.0
2020-09-30 13:10:00,58.0,58.14,57.98,58.14,14615.0,50.2587,50.3801,50.2414,50.3801,14615.0
2020-09-30 13:20:00,58.13,58.29,58.07,58.28,16550.0,50.3714,50.51,50.3194,50.5014,16550.0
2020-09-30 13:30:00,58.28,58.45,58.26,58.31,18702.0,50.5014,50.6487,50.484,50.5274,18702.0
2020-09-30 13:40:00,58.33,58.35,58.24,58.27,14322.0,50.5447,50.562,50.4667,50.4927,14322.0
2020-09-30 13:50:00,58.29,58.32,58.26,58.29,15081.0,50.51,50.536,50.484,50.51,15081.0
2020-09-30 14:00:00,58.31,58.46,58.3,58.44,18710.0,50.5274,50.6573,50.5187,50.64,18710.0
2020-09-30 14:10:00,58.44,58.45,58.29,58.3,13591.0,50.64,50.6487,50.51,50.5187,13591.0
2020-09-30 14:20:00,58.31,58.41,57.88,58.08,40874.0,50.5274,50.614,50.1548,50.3281,40874.0
2020-09-30 14:30:00,58.05,58.19,58.01,58.05,37263.0,50.3021,50.4234,50.2674,50.3021,37263.0
2020-09-30 14:40:00,58.05,58.09,57.59,57.64,15616.0,50.3021,50.3367,49.9035,49.9468,15616.0
2020-09-30 14:50:00,57.64,58.07,57.61,57.98,15175.0,49.9468,50.3194,49.9208,50.2414,15175.0
2020-09-30 15:00:00,57.97,58.09,57.82,57.95,18351.0,50.2327,50.3367,50.1028,50.2154,18351.0
2020-09-30 15:10:00,57.94,57.94,57.45,57.5,33365.0,50.2067,50.2067,49.7821,49.8255,33365.0
2020-09-30 15:20:00,57.51,57.63,57.27,57.62,22106.0,49.8341,49.9381,49.6262,49.9295,22106.0
2020-09-30 15:30:00,57.59,57.8,57.41,57.73,29025.0,49.9035,50.0854,49.7475,50.0248,29025.0
2020-09-30 15:40:00,57.74,58.11,57.69,58.04,54646.0,50.0334,50.3541,49.9901,50.2934,54646.0
2020-09-30 15:50:00,58.04,58.11,57.87,57.88,125636.0,50.2934,50.3541,50.1461,50.1548,125636.0
2020-10-01 09:30:00,58.21,59.1,58.21,58.62,52441.0,50.4407,51.2119,50.4407,50.796,52441.0
2020-10-01 09:40:00,58.64,59.0,58.56,58.88,83049.0,50.8133,51.1253,50.744,51.0213,83049.0
2020-10-01 09:50:00,58.85,59.08,58.65,58.79,35991.0,50.9953,51.1946,50.822,50.9433,35991.0
2020-10-01 10:00:00,58.82,58.98,58.65,58.89,36176.0,50.9693,51.1079,50.822,51.03,36176.0
2020-10-01 10:10:00,58.92,59.34,58.78,59.1,47029.0,51.0559,51.4199,50.9346,51.2119,47029.0
2020-10-01 10:20:00,59.1,59.22,58.93,59.18,26951.0,51.2119,51.3159,51.0646,51.2812,26951.0
2020-10-01 10:30:00,59.18,59.47,59.14,59.43,28637.0,51.2812,51.5325,51.2466,51.4979,28637.0
2020-10-01 10:40:00,59.42,59.65,59.27,59.32,51017.0,51.4892,51.6885,51.3592,51.4026,51017.0
2020-10-01 10:50:00,59.35,59.5,59.26,59.35,22529.0,51.4286,51.5585,51.3506,51.4286,22529.0
2020-10-01 11:00:00,59.37,59.41,59.19,59.29,24131.0,51.4459,51.4805,51.2899,51.3766,24131.0
2020-10-01 11:10:00,59.27,59.51,59.16,59.47,47529.0,51.3592,51.5672,51.2639,51.5325,47529.0
2020-10-01 11:20:00,59.47,59.6,59.35,59.47,69354.0,51.5325,51.6452,51.4286,51.5325,69354.0
2020-10-01 11:30:00,59.48,59.53,59.36,59.45,27629.0,51.5412,51.5845,51.4372,51.5152,27629.0
2020-10-01 11:40:00,59.5,59.7,59.47,59.65,21215.0,51.5585,51.7318,51.5325,51.6885,21215.0
2020-10-01 11:50:00,59.66,59.87,59.59,59.87,32540.0,51.6972,51.8792,51.6365,51.8792,32540.0
2020-10-01 12:00:00,59.87,59.95,59.78,59.9,29631.0,51.8792,51.9485,51.8012,51.9051,29631.0
2020-10-01 12:10:00,59.92,59.99,59.84,59.98,35363.0,51.9225,51.9831,51.8532,51.9745,35363.0
2020-10-01 12:20:00,59.98,60.17,59.78,60.16,99334.0,51.9745,52.1391,51.8012,52.1304,99334.0
2020-10-01 12:30:00,60.19,60.21,59.92,59.97,45765.0,52.1564,52.1738,51.9225,51.9658,45765.0
2020-10-01 12:40:00,59.99,60.19,59.9,60.13,169494.0,51.9831,52.1564,51.9051,52.1044,169494.0
2020-10-01 12:50:00,60.15,60.15,59.75,59.78,59637.0,52.1218,52.1218,51.7752,51.8012,59637.0
2020-10-01 13:00:00,59.79,59.9,59.69,59.89,25700.0,51.8098,51.9051,51.7232,51.8965,25700.0
2020-10-01 13:10:00,59.89,59.98,59.72,59.85,25410.0,51.8965,51.9745,51.7492,51.8618,25410.0
2020-10-01 13:20:00,59.85,60.02,59.84,59.96,24676.0,51.8618,52.0091,51.8532,51.9571,24676.0
2020-10-01 13:30:00,59.95,60.24,59.9,59.93,54123.0,51.9485,52.1998,51.9051,51.9311,54123.0
2020-10-01 13:40:00,59.92,60.01,59.81,59.96,35431.0,51.9225,52.0005,51.8272,51.9571,35431.0
2020-10-01 13:50:00,59.96,60.08,59.84,59.89,19847.0,51.9571,52.0611,51.8532,51.8965,19847.0
2020-10-01 14:00:00,59.92,59.94,59.6,59.76,79330.0,51.9225,51.9398,51.6452,51.7838,79330.0
2020-10-01 14:10:00,59.77,59.88,59.67,59.77,25480.0,51.7925,51.8878,51.7058,51.7925,25480.0
2020-10-01 14:20:00,59.77,59.88,59.55,59.85,53474.0,51.7925,51.8878,51.6019,51.8618,53474.0
2020-10-01 14:30:00,59.87,60.05,59.78,60.04,38517.0,51.8792,52.0351,51.8012,52.0265,38517.0
2020-10-01 14:40:00,60.04,60.11,59.91,60.05,48997.0,52.0265,52.0871,51.9138,52.0351,48997.0
2020-10-01 14:50:00,60.04,60.21,60.04,60.17,71164.0,52.0265,52.1738,52.0265,52.1391,71164.0
2020-10-01 15:00:00,60.17,60.41,60.14,60.31,58378.0,52.1391,52.3471,52.1131,52.2604,58378.0
2020-10-01 15:10:00,60.32,60.36,60.21,60.28,54105.0,52.2691,52.3038,52.1738,52.2344,54105.0
2020-10-01 15:20:00,60.27,60.28,60.08,60.13,38720.0,52.2258,52.2344,52.0611,52.1044,38720.0
2020-10-01 15:30:00,60.12,60.34,60.09,60.32,65719.0,52.0958,52.2864,52.0698,52.2691,65719.0
2020-10-01 15:40:00,60.33,60.35,60.09,60.09,99623.0,52.2778,52.2951,52.0698,52.0698,99623.0
2020-10-01 15:50:00,60.14,60.38,60.12,60.25,276820.0,52.1131,52.3211,52.0958,52.2084,276820.0
2020-10-02 09:30:00,58.5,59.17,58.14,59.09,79549.0,50.692,51.2726,50.3801,51.2033,79549.0
2020-10-02 09:40:00,59.03,59.21,58.75,59.14,69644.0,51.1513,51.3072,50.9086,51.2466,69644.0
2020-10-02 09:50:00,59.15,59.21,58.74,58.74,80448.0,51.2552,51.3072,50.9,50.9,80448.0
2020-10-02 10:00:00,58.77,58.91,58.51,58.87,76795.0,50.926,51.0473,50.7007,51.0126,76795.0
2020-10-02 10:10:00,58.88,58.97,58.65,58.65,31659.0,51.0213,51.0993,50.822,50.822,31659.0
2020-10-02 10:20:00,58.65,59.0,58.5,58.88,34621.0,50.822,51.1253,50.692,51.0213,34621.0
2020-10-02 10:30:00,58.9,59.15,58.8,59.03,20857.0,51.0386,51.2552,50.952,51.1513,20857.0
2020-10-02 10:40:00,59.03,59.75,59.0,59.75,44206.0,51.1513,51.7752,51.1253,51.7752,44206.0
2020-10-02 10:50:00,59.79,60.04,59.7,59.85,56445.0,51.8098,52.0265,51.7318,51.8618,56445.0
2020-10-02 11:00:00,59.8,60.19,59.8,60.08,40541.0,51.8185,52.1564,51.8185,52.0611,40541.0
2020-10-02 11:10:00,60.04,60.23,59.89,60.14,21320.0,52.0265,52.1911,51.8965,52.1131,21320.0
2020-10-02 11:20:00,60.11,60.13,59.86,59.92,27142.0,52.0871,52.1044,51.8705,51.9225,27142.0
2020-10-02 11:30:00,59.94,60.0,59.83,59.83,52060.0,51.9398,51.9918,51.8445,51.8445,52060.0
2020-10-02 11:40:00,59.81,60.02,59.69,60.0,49240.0,51.8272,52.0091,51.7232,51.9918,49240.0
2020-10-02 11:50:00,60.02,60.04,59.84,59.91,39920.0,52.0091,52.0265,51.8532,51.9138,39920.0
2020-10-02 12:00:00,59.9,60.23,59.7,60.17,100071.0,51.9051,52.1911,51.7318,52.1391,100071.0
2020-10-02 12:10:00,60.19,60.89,60.07,60.86,49119.0,52.1564,52.763,52.0525,52.737,49119.0
2020-10-02 12:20:00,60.89,60.94,60.44,60.44,52144.0,52.763,52.8063,52.3731,52.3731,52144.0
2020-10-02 12:30:00,60.44,60.73,60.35,60.69,31468.0,52.3731,52.6244,52.2951,52.5897,31468.0
2020-10-02 12:40:00,60.67,60.68,60.42,60.54,13354.0,52.5724,52.581,52.3557,52.4597,13354.0
2020-10-02 12:50:00,60.52,60.55,60.32,60.38,25645.0,52.4424,52.4684,52.2691,52.3211,25645.0
2020-10-02 13:00:00,60.39,60.43,60.23,60.29,12546.0,52.3297,52.3644,52.1911,52.2431,12546.0
2020-10-02 13:10:00,60.26,60.56,60.22,60.48,17362.0,52.2171,52.4771,52.1824,52.4077,17362.0
2020-10-02 13:20:00,60.46,60.56,60.38,60.38,12351.0,52.3904,52.4771,52.3211,52.3211,12351.0
2020-10-02 13:30:00,60.36,60.41,60.19,60.41,29694.0,52.3038,52.3471,52.1564,52.3471,29694.0
2020-10-02 13:40:00,60.41,60.44,59.9,59.92,14670.0,52.3471,52.3731,51.9051,51.9225,14670.0
2020-10-02 13:50:00,59.88,59.98,59.83,59.89,16434.0,51.8878,51.9745,51.8445,51.8965,16434.0
2020-10-02 14:00:00,59.91,60.22,59.91,60.22,14355.0,51.9138,52.1824,51.9138,52.1824,14355.0
2020-10-02 14:10:00,60.2,60.42,60.18,60.34,8657.0,52.1651,52.3557,52.1478,52.2864,8657.0
2020-10-02 14:20:00,60.34,60.42,60.29,60.34,9807.0,52.2864,52.3557,52.2431,52.2864,9807.0
2020-10-02 14:30:00,60.34,60.43,60.23,60.3,14154.0,52.2864,52.3644,52.1911,52.2518,14154.0
2020-10-02 14:40:00,60.33,60.54,60.29,60.48,11588.0,52.2778,52.4597,52.2431,52.4077,11588.0
2020-10-02 14:50:00,60.46,60.67,60.4,60.65,20578.0,52.3904,52.5724,52.3384,52.555,20578.0
2020-10-02 15:00:00,60.64,60.66,60.42,60.53,11873.0,52.5464,52.5637,52.3557,52.4511,11873.0
2020-10-02 15:10:00,60.55,60.66,60.32,60.41,39714.0,52.4684,52.5637,52.2691,52.3471,39714.0
2020-10-02 15:20:00,60.45,60.59,60.17,60.38,115373.0,52.3817,52.5031,52.1391,52.3211,115373.0
2020-10-02 15:30:00,60.38,60.49,60.3,60.3,29007.0,52.3211,52.4164,52.2518,52.2518,29007.0
2020-10-02 15:40:00,60.3,60.37,60.06,60.17,58552.0,52.2518,52.3124,52.0438,52.1391,58552.0
2020-10-02 15:50:00,60.23,60.32,60.1,60.16,128682.0,52.1911,52.2691,52.0785,52.1304,128682.0
2020-10-05 09:30:00,60.33,62.2,60.25,61.64,159467.0,52.2778,53.8982,52.2084,53.4129,159467.0
2020-10-05 09:40:00,61.66,61.68,61.31,61.47,33269.0,53.4302,53.4476,53.127,53.2656,33269.0
2020-10-05 09:50:00,61.47,61.77,61.36,61.45,41427.0,53.2656,53.5256,53.1703,53.2483,41427.0
2020-10-05 10:00:00,61.54,61.6,61.24,61.3,31213.0,53.3263,53.3782,53.0663,53.1183,31213.0
2020-10-05 10:10:00,61.28,61.49,61.08,61.49,30798.0,53.101,53.2829,52.9277,53.2829,30798.0
2020-10-05 10:20:00,61.49,61.57,61.19,61.43,67461.0,53.2829,53.3523,53.023,53.2309,67461.0
2020-10-05 10:30:00,61.39,61.52,61.33,61.37,25429.0,53.1963,53.3089,53.1443,53.1789,25429.0
2020-10-05 10:40:00,61.37,61.49,61.27,61.48,61308.0,53.1789,53.2829,53.0923,53.2743,61308.0
2020-10-05 10:50:00,61.5,61.6,61.25,61.28,27240.0,53.2916,53.3782,53.075,53.101,27240.0
2020-10-05 11:00:00,61.32,61.37,61.17,61.32,30685.0,53.1356,53.1789,53.0056,53.1356,30685.0
2020-10-05 11:10:00,61.29,61.34,61.09,61.32,22427.0,53.1096,53.153,52.9363,53.1356,22427.0
2020-10-05 11:20:00,61.37,61.45,61.32,61.35,15988.0,53.1789,53.2483,53.1356,53.1616,15988.0
2020-10-05 11:30:00,61.35,61.36,61.04,61.06,12074.0,53.1616,53.1703,52.893,52.9103,12074.0
2020-10-05 11:40:00,61.04,61.34,61.01,61.28,17346.0,52.893,53.153,52.867,53.101,17346.0
2020-10-05 11:50:00,61.28,61.64,61.27,61.61,22349.0,53.101,53.4129,53.0923,53.3869,22349.0
2020-10-05 12:00:00,61.59,61.8,61.56,61.73,27462.0,53.3696,53.5516,53.3436,53.4909,27462.0
2020-10-05 12:10:00,61.75,61.8,61.53,61.6,14826.0,53.5082,53.5516,53.3176,53.3782,14826.0
2020-10-05 12:20:00,61.62,61.71,61.56,61.56,13764.0,53.3956,53.4736,53.3436,53.3436,13764.0
2020-10-05 12:30:00,61.56,61.7,61.53,61.7,7672.0,53.3436,53.4649,53.3176,53.4649,7672.0
2020-10-05 12:40:00,61.7,61.88,61.69,61.83,21321.0,53.4649,53.6209,53.4562,53.5775,21321.0
2020-10-05 12:50:00,61.82,62.0,61.78,61.98,14534.0,53.5689,53.7249,53.5342,53.7075,14534.0
2020-10-05 13:00:00,61.98,62.06,61.95,62.02,28612.0,53.7075,53.7769,53.6815,53.7422,28612.0
2020-10-05 13:10:00,62.04,62.09,62.01,62.08,19320.0,53.7595,53.8028,53.7335,53.7942,19320.0
2020-10-05 13:20:00,62.08,62.16,61.99,62.01,43850.0,53.7942,53.8635,53.7162,53.7335,43850.0
2020-10-05 13:30:00,62.02,62.13,62.0,62.05,17249.0,53.7422,53.8375,53.7249,53.7682,17249.0
2020-10-05 13:40:00,62.05,62.12,61.71,61.72,55759.0,53.7682,53.8288,53.4736,53.4822,55759.0
2020-10-05 13:50:00,61.74,61.78,61.48,61.48,17218.0,53.4996,53.5342,53.2743,53.2743,17218.0
2020-10-05 14:00:00,61.5,61.57,61.37,61.54,18682.0,53.2916,53.3523,53.1789,53.3263,18682.0
2020-10-05 14:10:00,61.54,61.7,61.43,61.66,13460.0,53.3263,53.4649,53.2309,53.4302,13460.0
2020-10-05 14:20:00,61.69,61.82,61.66,61.82,21517.0,53.4562,53.5689,53.4302,53.5689,21517.0
2020-10-05 14:30:00,61.86,61.99,61.82,61.89,23560.0,53.6035,53.7162,53.5689,53.6295,23560.0
2020-10-05 14:40:00,61.88,62.0,61.87,61.89,16109.0,53.6209,53.7249,53.6122,53.6295,16109.0
2020-10-05 14:50:00,61.92,62.1,61.92,62.1,18492.0,53.6555,53.8115,53.6555,53.8115,18492.0
2020-10-05 15:00:00,62.11,62.11,61.92,61.99,13031.0,53.8202,53.8202,53.6555,53.7162,13031.0
2020-10-05 15:10:00,62.01,62.06,61.93,62.02,31408.0,53.7335,53.7769,53.6642,53.7422,31408.0
2020-10-05 15:20:00,62.02,62.17,62.02,62.17,60475.0,53.7422,53.8722,53.7422,53.8722,60475.0
2020-10-05 15:30:00,62.16,62.24,62.0,62.15,80515.0,53.8635,53.9328,53.7249,53.8548,80515.0
2020-10-05 15:40:00,62.15,62.21,62.04,62.19,61600.0,53.8548,53.9068,53.7595,53.8895,61600.0
2020-10-05 15:50:00,62.17,62.28,62.07,62.15,143006.0,53.8722,53.9675,53.7855,53.8548,143006.0
2020-10-06 09:30:00,62.45,62.84,62.05,62.06,43097.0,54.1148,54.4527,53.7682,53.7769,43097.0
2020-10-06 09:40:00,62.02,62.33,61.97,61.97,34276.0,53.7422,54.0108,53.6989,53.6989,34276.0
2020-10-06 09:50:00,61.94,61.98,61.73,61.86,32123.0,53.6729,53.7075,53.4909,53.6035,32123.0
2020-10-06 10:00:00,61.93,62.16,61.85,61.9,20723.0,53.6642,53.8635,53.5949,53.6382,20723.0
2020-10-06 10:10:00,61.95,62.12,61.84,61.98,28508.0,53.6815,53.8288,53.5862,53.7075,28508.0
2020-10-06 10:20:00,61.97,62.57,61.96,62.48,42738.0,53.6989,54.2188,53.6902,54.1408,42738.0
2020-10-06 10:30:00,62.48,62.48,62.2,62.4,23666.0,54.1408,54.1408,53.8982,54.0715,23666.0
2020-10-06 10:40:00,62.42,62.42,62.03,62.35,41839.0,54.0888,54.0888,53.7509,54.0281,41839.0
2020-10-06 10:50:00,62.35,62.4,62.06,62.16,20399.0,54.0281,54.0715,53.7769,53.8635,20399.0
2020-10-06 11:00:00,62.16,62.2,62.05,62.11,19026.0,53.8635,53.8982,53.7682,53.8202,19026.0
2020-10-06 11:10:00,62.14,62.3,62.1,62.28,19911.0,53.8462,53.9848,53.8115,53.9675,19911.0
2020-10-06 11:20:00,62.25,62.31,62.04,62.13,25536.0,53.9415,53.9935,53.7595,53.8375,25536.0
2020-10-06 11:30:00,62.1,62.13,61.94,62.09,15376.0,53.8115,53.8375,53.6729,53.8028,15376.0
2020-10-06 11:40:00,62.08,62.12,61.84,61.84,13341.0,53.7942,53.8288,53.5862,53.5862,13341.0
2020-10-06 11:50:00,61.82,61.83,61.63,61.78,28117.0,53.5689,53.5775,53.4042,53.5342,28117.0
2020-10-06 12:00:00,61.77,61.82,61.65,61.74,20449.0,53.5256,53.5689,53.4216,53.4996,20449.0
2020-10-06 12:10:00,61.74,61.91,61.66,61.91,14217.0,53.4996,53.6469,53.4302,53.6469,14217.0
2020-10-06 12:20:00,61.94,62.15,61.92,62.02,21409.0,53.6729,53.8548,53.6555,53.7422,21409.0
2020-10-06 12:30:00,62.01,62.01,61.92,62.01,10486.0,53.7335,53.7335,53.6555,53.7335,10486.0
2020-10-06 12:40:00,62.01,62.02,61.76,61.83,16341.0,53.7335,53.7422,53.5169,53.5775,16341.0
2020-10-06 12:50:00,61.84,61.9,61.71,61.76,23997.0,53.5862,53.6382,53.4736,53.5169,23997.0
2020-10-06 13:00:00,61.79,61.95,61.72,61.72,27065.0,53.5429,53.6815,53.4822,53.4822,27065.0
2020-10-06 13:10:00,61.74,61.8,61.62,61.78,17894.0,53.4996,53.5516,53.3956,53.5342,17894.0
2020-10-06 13:20:00,61.79,61.8,61.53,61.55,32781.0,53.5429,53.5516,53.3176,53.3349,32781.0
2020-10-06 13:30:00,61.55,61.74,61.54,61.59,17691.0,53.3349,53.4996,53.3263,53.3696,17691.0
2020-10-06 13:40:00,61.59,61.64,61.36,61.39,29622.0,53.3696,53.4129,53.1703,53.1963,29622.0
2020-10-06 13:50:00,61.38,61.43,61.22,61.22,25761.0,53.1876,53.2309,53.049,53.049,25761.0
2020-10-06 14:00:00,61.23,61.23,60.92,60.92,19803.0,53.0576,53.0576,52.789,52.789,19803.0
2020-10-06 14:10:00,60.91,60.94,60.8,60.8,22435.0,52.7803,52.8063,52.685,52.685,22435.0
2020-10-06 14:20:00,60.82,61.02,60.82,60.86,19170.0,52.7024,52.8757,52.7024,52.737,19170.0
2020-10-06 14:30:00,60.88,61.22,60.78,61.16,13133.0,52.7543,53.049,52.6677,52.997,13133.0
2020-10-06 14:40:00,61.16,61.35,60.81,60.84,21716.0,52.997,53.1616,52.6937,52.7197,21716.0
2020-10-06 14:50:00,60.85,60.85,59.79,60.05,91183.0,52.7284,52.7284,51.8098,52.0351,91183.0
2020-10-06 15:00:00,60.05,60.05,59.32,59.54,43369.0,52.0351,52.0351,51.4026,51.5932,43369.0
2020-10-06 15:10:00,59.51,60.12,59.45,59.97,51430.0,51.5672,52.0958,51.5152,51.9658,51430.0
2020-10-06 15:20:00,59.95,60.13,59.84,60.12,39531.0,51.9485,52.1044,51.8532,52.0958,39531.0
2020-10-06 15:30:00,60.1,60.44,60.1,60.22,75071.0,52.0785,52.3731,52.0785,52.1824,75071.0
2020-10-06 15:40:00,60.22,60.27,59.81,59.95,64236.0,52.1824,52.2258,51.8272,51.9485,64236.0
2020-10-06 15:50:00,59.98,60.05,59.73,59.92,129852.0,51.9745,52.0351,51.7578,51.9225,129852.0
2020-10-07 09:30:00,60.58,61.31,60.58,60.7,45408.0,52.4944,53.127,52.4944,52.5984,45408.0
2020-10-07 09:40:00,60.75,60.97,60.56,60.97,44481.0,52.6417,52.8323,52.4771,52.8323,44481.0
2020-10-07 09:50:00,60.88,61.32,60.8,60.95,28016.0,52.7543,53.1356,52.685,52.815,28016.0
2020-10-07 10:00:00,61.01,61.03,60.74,60.99,31276.0,52.867,52.8843,52.633,52.8497,31276.0
2020-10-07 10:10:00,60.97,61.05,60.82,61.03,13942.0,52.8323,52.9017,52.7024,52.8843,13942.0
2020-10-07 10:20:00,61.01,61.25,61.01,61.24,12781.0,52.867,53.075,52.867,53.0663,12781.0
2020-10-07 10:30:00,61.21,61.41,61.05,61.05,31964.0,53.0403,53.2136,52.9017,52.9017,31964.0
2020-10-07 10:40:00,61.06,61.3,60.99,61.28,27950.0,52.9103,53.1183,52.8497,53.101,27950.0
2020-10-07 10:50:00,61.28,61.47,61.19,61.19,12573.0,53.101,53.2656,53.023,53.023,12573.0
2020-10-07 11:00:00,61.22,61.27,61.0,61.0,27635.0,53.049,53.0923,52.8583,52.8583,27635.0
2020-10-07 11:10:00,61.01,61.08,60.75,60.77,21986.0,52.867,52.9277,52.6417,52.659,21986.0
2020-10-07 11:20:00,60.71,61.0,60.71,61.0,11556.0,52.607,52.8583,52.607,52.8583,11556.0
2020-10-07 11:30:00,61.0,61.19,61.0,61.16,13426.0,52.8583,53.023,52.8583,52.997,13426.0
2020-10-07 11:40:00,61.19,61.36,61.19,61.28,20930.0,53.023,53.1703,53.023,53.101,20930.0
2020-10-07 11:50:00,61.28,61.38,61.13,61.13,10007.0,53.101,53.1876,52.971,52.971,10007.0
2020-10-07 12:00:00,61.13,61.2,60.99,61.0,9543.0,52.971,53.0316,52.8497,52.8583,9543.0
2020-10-07 12:10:00,61.01,61.07,61.0,61.07,11007.0,52.867,52.919,52.8583,52.919,11007.0
2020-10-07 12:20:00,61.07,61.14,60.91,61.05,47886.0,52.919,52.9796,52.7803,52.9017,47886.0
2020-10-07 12:30:00,61.0,61.06,60.84,60.84,8220.0,52.8583,52.9103,52.7197,52.7197,8220.0
2020-10-07 12:40:00,60.84,60.94,60.76,60.84,12067.0,52.7197,52.8063,52.6504,52.7197,12067.0
2020-10-07 12:50:00,60.81,60.81,60.66,60.8,13210.0,52.6937,52.6937,52.5637,52.685,13210.0
2020-10-07 13:00:00,60.8,60.8,60.6,60.71,11875.0,52.685,52.685,52.5117,52.607,11875.0
2020-10-07 13:10:00,60.71,60.9,60.69,60.88,30666.0,52.607,52.7717,52.5897,52.7543,30666.0
2020-10-07 13:20:00,60.87,61.04,60.86,60.99,12028.0,52.7457,52.893,52.737,52.8497,12028.0
2020-10-07 13:30:00,61.02,61.15,60.99,61.13,15387.0,52.8757,52.9883,52.8497,52.971,15387.0
2020-10-07 13:40:00,61.15,61.27,61.1,61.14,12912.0,52.9883,53.0923,52.945,52.9796,12912.0
2020-10-07 13:50:00,61.1,61.36,61.1,61.23,23878.0,52.945,53.1703,52.945,53.0576,23878.0
2020-10-07 14:00:00,61.26,61.35,61.03,61.1,13448.0,53.0836,53.1616,52.8843,52.945,13448.0
2020-10-07 14:10:00,61.1,61.19,61.1,61.19,11727.0,52.945,53.023,52.945,53.023,11727.0
2020-10-07 14:20:00,61.18,61.36,61.14,61.28,15220.0,53.0143,53.1703,52.9796,53.101,15220.0
2020-10-07 14:30:00,61.27,61.35,61.21,61.26,14200.0,53.0923,53.1616,53.0403,53.0836,14200.0
2020-10-07 14:40:00,61.22,61.39,61.2,61.35,13627.0,53.049,53.1963,53.0316,53.1616,13627.0
2020-10-07 14:50:00,61.34,61.45,61.33,61.41,21346.0,53.153,53.2483,53.1443,53.2136,21346.0
2020-10-07 15:00:00,61.4,61.59,61.4,61.59,24071.0,53.2049,53.3696,53.2049,53.3696,24071.0
2020-10-07 15:10:00,61.6,61.61,61.42,61.44,32432.0,53.3782,53.3869,53.2223,53.2396,32432.0
2020-10-07 15:20:00,61.44,61.48,61.16,61.2,25048.0,53.2396,53.2743,52.997,53.0316,25048.0
2020-10-07 15:30:00,61.2,61.21,60.93,61.01,33549.0,53.0316,53.0403,52.7977,52.867,33549.0
2020-10-07 15:40:00,61.03,61.03,60.83,60.83,49100.0,52.8843,52.8843,52.711,52.711,49100.0
2020-10-07 15:50:00,60.87,60.95,60.67,60.75,174553.0,52.7457,52.815,52.5724,52.6417,174553.0
2020-10-08 09:30:00,61.22,61.43,60.89,61.07,49570.0,53.049,53.2309,52.763,52.919,49570.0
2020-10-08 09:40:00,61.08,61.18,60.8,61.08,13308.0,52.9277,53.0143,52.685,52.9277,13308.0
2020-10-08 09:50:00,61.08,61.29,60.99,61.29,14729.0,52.9277,53.1096,52.8497,53.1096,14729.0
2020-10-08 10:00:00,61.3,61.3,60.98,61.07,75920.0,53.1183,53.1183,52.841,52.919,75920.0
2020-10-08 10:10:00,61.08,61.12,60.93,60.99,17471.0,52.9277,52.9623,52.7977,52.8497,17471.0
2020-10-08 10:20:00,61.02,61.07,60.92,61.0,12913.0,52.8757,52.919,52.789,52.8583,12913.0
2020-10-08 10:30:00,61.0,61.14,60.94,61.08,29990.0,52.8583,52.9796,52.8063,52.9277,29990.0
2020-10-08 10:40:00,61.09,61.09,61.0,61.03,14360.0,52.9363,52.9363,52.8583,52.8843,14360.0
2020-10-08 10:50:00,61.04,61.1,60.89,60.89,37883.0,52.893,52.945,52.763,52.763,37883.0
2020-10-08 11:00:00,60.93,61.06,60.8,61.01,20165.0,52.7977,52.9103,52.685,52.867,20165.0
2020-10-08 11:10:00,61.01,61.13,61.0,61.11,25467.0,52.867,52.971,52.8583,52.9536,25467.0
2020-10-08 11:20:00,61.13,61.15,60.93,60.98,28295.0,52.971,52.9883,52.7977,52.841,28295.0
2020-10-08 11:30:00,60.95,60.99,60.67,60.9,19492.0,52.815,52.8497,52.5724,52.7717,19492.0
2020-10-08 11:40:00,60.91,61.02,60.89,60.94,13999.0,52.7803,52.8757,52.763,52.8063,13999.0
2020-10-08 11:50:00,60.93,61.01,60.87,60.94,16461.0,52.7977,52.867,52.7457,52.8063,16461.0
2020-10-08 12:00:00,60.95,61.22,60.92,61.18,12789.0,52.815,53.049,52.789,53.0143,12789.0
2020-10-08 12:10:00,61.18,61.18,61.02,61.06,14988.0,53.0143,53.0143,52.8757,52.9103,14988.0
2020-10-08 12:20:00,61.07,61.31,61.03,61.26,21780.0,52.919,53.127,52.8843,53.0836,21780.0
2020-10-08 12:30:00,61.28,61.34,61.19,61.31,23581.0,53.101,53.153,53.023,53.127,23581.0
2020-10-08 12:40:00,61.29,61.42,61.27,61.38,14660.0,53.1096,53.2223,53.0923,53.1876,14660.0
2020-10-08 12:50:00,61.39,61.41,61.31,61.39,8487.0,53.1963,53.2136,53.127,53.1963,8487.0
2020-10-08 13:00:00,61.39,61.39,61.11,61.16,7290.0,53.1963,53.1963,52.9536,52.997,7290.0
2020-10-08 13:10:00,61.15,61.19,61.13,61.18,7048.0,52.9883,53.023,52.971,53.0143,7048.0
2020-10-08 13:20:00,61.16,61.19,61.07,61.09,9224.0,52.997,53.023,52.919,52.9363,9224.0
2020-10-08 13:30:00,61.07,61.13,61.0,61.09,11033.0,52.919,52.971,52.8583,52.9363,11033.0
2020-10-08 13:40:00,61.08,61.09,60.98,61.0,6368.0,52.9277,52.9363,52.841,52.8583,6368.0
2020-10-08 13:50:00,61.0,61.06,60.97,61.01,10299.0,52.8583,52.9103,52.8323,52.867,10299.0
2020-10-08 14:00:00,60.98,61.13,60.98,61.11,3300.0,52.841,52.971,52.841,52.9536,3300.0
2020-10-08 14:10:00,61.12,61.23,61.09,61.21,12571.0,52.9623,53.0576,52.9363,53.0403,12571.0
2020-10-08 14:20:00,61.2,61.5,61.19,61.32,82180.0,53.0316,53.2916,53.023,53.1356,82180.0
2020-10-08 14:30:00,61.3,61.3,61.05,61.1,38003.0,53.1183,53.1183,52.9017,52.945,38003.0
2020-10-08 14:40:00,61.12,61.13,61.04,61.11,27467.0,52.9623,52.971,52.893,52.9536,27467.0
2020-10-08 14:50:00,61.08,61.14,60.98,61.06,19880.0,52.9277,52.9796,52.841,52.9103,19880.0
2020-10-08 15:00:00,61.07,61.22,61.03,61.19,17422.0,52.919,53.049,52.8843,53.023,17422.0
2020-10-08 15:10:00,61.19,61.26,61.09,61.18,16817.0,53.023,53.0836,52.9363,53.0143,16817.0
2020-10-08 15:20:00,61.13,61.15,61.03,61.1,25219.0,52.971,52.9883,52.8843,52.945,25219.0
2020-10-08 15:30:00,61.09,61.45,61.08,61.4,48562.0,52.9363,53.2483,52.9277,53.2049,48562.0
2020-10-08 15:40:00,61.4,61.49,61.36,61.39,65139.0,53.2049,53.2829,53.1703,53.1963,65139.0
2020-10-08 15:50:00,61.39,61.5,61.34,61.44,133742.0,53.1963,53.2916,53.153,53.2396,133742.0
2020-10-09 09:30:00,61.74,62.7,61.74,62.32,92108.0,53.4996,54.3314,53.4996,54.0021,92108.0
2020-10-09 09:40:00,62.28,62.28,61.45,61.63,24447.0,53.9675,53.9675,53.2483,53.4042,24447.0
2020-10-09 09:50:00,61.63,61.78,61.46,61.51,34569.0,53.4042,53.5342,53.2569,53.3003,34569.0
2020-10-09 10:00:00,61.51,61.56,61.3,61.42,22155.0,53.3003,53.3436,53.1183,53.2223,22155.0
2020-10-09 10:10:00,61.41,61.54,61.28,61.52,16122.0,53.2136,53.3263,53.101,53.3089,16122.0
2020-10-09 10:20:00,61.5,61.53,61.18,61.21,31599.0,53.2916,53.3176,53.0143,53.0403,31599.0
2020-10-09 10:30:00,61.21,61.31,61.14,61.23,36290.0,53.0403,53.127,52.9796,53.0576,36290.0
2020-10-09 10:40:00,61.14,61.31,60.94,61.08,48598.0,52.9796,53.127,52.8063,52.9277,48598.0
2020-10-09 10:50:00,61.12,61.12,60.87,60.95,23958.0,52.9623,52.9623,52.7457,52.815,23958.0
2020-10-09 11:00:00,60.97,61.05,60.89,60.95,26091.0,52.8323,52.9017,52.763,52.815,26091.0
2020-10-09 11:10:00,60.95,61.0,60.78,60.79,18618.0,52.815,52.8583,52.6677,52.6764,18618.0
2020-10-09 11:20:00,60.78,60.84,60.59,60.71,68841.0,52.6677,52.7197,52.5031,52.607,68841.0
2020-10-09 11:30:00,60.71,60.94,60.68,60.9,9714.0,52.607,52.8063,52.581,52.7717,9714.0
2020-10-09 11:40:00,60.89,61.04,60.73,61.04,9590.0,52.763,52.893,52.6244,52.893,9590.0
2020-10-09 11:50:00,61.04,61.19,60.96,61.12,29481.0,52.893,53.023,52.8237,52.9623,29481.0
2020-10-09 12:00:00,61.15,61.28,61.08,61.18,10664.0,52.9883,53.101,52.9277,53.0143,10664.0
2020-10-09 12:10:00,61.19,61.21,61.04,61.15,13267.0,53.023,53.0403,52.893,52.9883,13267.0
2020-10-09 12:20:00,61.13,61.19,61.02,61.07,10649.0,52.971,53.023,52.8757,52.919,10649.0
2020-10-09 12:30:00,61.1,61.1,60.92,60.98,7519.0,52.945,52.945,52.789,52.841,7519.0
2020-10-09 12:40:00,61.01,61.17,60.99,61.15,7963.0,52.867,53.0056,52.8497,52.9883,7963.0
2020-10-09 12:50:00,61.12,61.34,61.09,61.34,11580.0,52.9623,53.153,52.9363,53.153,11580.0
2020-10-09 13:00:00,61.29,61.35,61.24,61.33,9588.0,53.1096,53.1616,53.0663,53.1443,9588.0
2020-10-09 13:10:00,61.33,61.35,61.18,61.18,8345.0,53.1443,53.1616,53.0143,53.0143,8345.0
2020-10-09 13:20:00,61.14,61.23,61.09,61.22,11460.0,52.9796,53.0576,52.9363,53.049,11460.0
2020-10-09 13:30:00,61.19,61.19,61.03,61.09,6988.0,53.023,53.023,52.8843,52.9363,6988.0
2020-10-09 13:40:00,61.11,61.15,61.09,61.15,4642.0,52.9536,52.9883,52.9363,52.9883,4642.0
2020-10-09 13:50:00,61.13,61.29,61.13,61.28,4868.0,52.971,53.1096,52.971,53.101,4868.0
2020-10-09 14:00:00,61.26,61.28,61.2,61.2,11604.0,53.0836,53.101,53.0316,53.0316,11604.0
2020-10-09 14:10:00,61.2,61.3,61.16,61.3,6036.0,53.0316,53.1183,52.997,53.1183,6036.0
2020-10-09 14:20:00,61.27,61.32,61.17,61.32,11985.0,53.0923,53.1356,53.0056,53.1356,11985.0
2020-10-09 14:30:00,61.35,61.4,61.1,61.14,22827.0,53.1616,53.2049,52.945,52.9796,22827.0
2020-10-09 14:40:00,61.1,61.19,61.03,61.03,19178.0,52.945,53.023,52.8843,52.8843,19178.0
2020-10-09 14:50:00,61.02,61.02,60.94,60.96,11563.0,52.8757,52.8757,52.8063,52.8237,11563.0
2020-10-09 15:00:00,60.97,61.02,60.9,60.98,10352.0,52.8323,52.8757,52.7717,52.841,10352.0
2020-10-09 15:10:00,60.96,61.07,60.93,61.02,8378.0,52.8237,52.919,52.7977,52.8757,8378.0
2020-10-09 15:20:00,61.05,61.05,60.91,60.93,13016.0,52.9017,52.9017,52.7803,52.7977,13016.0
2020-10-09 15:30:00,60.95,60.97,60.71,60.74,17353.0,52.815,52.8323,52.607,52.633,17353.0
2020-10-09 15:40:00,60.73,60.74,60.62,60.66,20031.0,52.6244,52.633,52.529,52.5637,20031.0
2020-10-09 15:50:00,60.67,60.79,60.61,60.75,65947.0,52.5724,52.6764,52.5204,52.6417,65947.0
2020-10-12 09:30:00,61.18,61.79,60.81,61.21,31478.0,53.0143,53.5429,52.6937,53.0403,31478.0
2020-10-12 09:40:00,61.32,61.33,60.64,61.02,48992.0,53.1356,53.1443,52.5464,52.8757,48992.0
2020-10-12 09:50:00,61.05,61.64,60.9,61.59,71577.0,52.9017,53.4129,52.7717,53.3696,71577.0
2020-10-12 10:00:00,61.53,62.05,61.34,61.42,71435.0,53.3176,53.7682,53.153,53.2223,71435.0
2020-10-12 10:10:00,61.48,61.73,61.31,61.42,15582.0,53.2743,53.4909,53.127,53.2223,15582.0
2020-10-12 10:20:00,61.36,61.39,61.25,61.33,9982.0,53.1703,53.1963,53.075,53.1443,9982.0
2020-10-12 10:30:00,61.29,61.34,61.04,61.07,18022.0,53.1096,53.153,52.893,52.919,18022.0
2020-10-12 10:40:00,61.1,61.21,61.04,61.17,54345.0,52.945,53.0403,52.893,53.0056,54345.0
2020-10-12 10:50:00,61.14,61.14,60.88,60.89,63407.0,52.9796,52.9796,52.7543,52.763,63407.0
2020-10-12 11:00:00,60.89,61.06,60.89,60.9,28929.0,52.763,52.9103,52.763,52.7717,28929.0
2020-10-12 11:10:00,60.93,61.03,60.83,60.98,26023.0,52.7977,52.8843,52.711,52.841,26023.0
2020-10-12 11:20:00,61.0,61.03,60.85,60.88,54033.0,52.8583,52.8843,52.7284,52.7543,54033.0
2020-10-12 11:30:00,60.88,60.97,60.77,60.79,60921.0,52.7543,52.8323,52.659,52.6764,60921.0
2020-10-12 11:40:00,60.79,60.92,60.64,60.64,27814.0,52.6764,52.789,52.5464,52.5464,27814.0
2020-10-12 11:50:00,60.64,60.67,60.43,60.48,54083.0,52.5464,52.5724,52.3644,52.4077,54083.0
2020-10-12 12:00:00,60.51,60.69,60.47,60.61,98994.0,52.4337,52.5897,52.3991,52.5204,98994.0
2020-10-12 12:10:00,60.61,60.71,60.5,60.58,80280.0,52.5204,52.607,52.4251,52.4944,80280.0
2020-10-12 12:20:00,60.58,60.75,60.51,60.75,52879.0,52.4944,52.6417,52.4337,52.6417,52879.0
2020-10-12 12:30:00,60.77,60.78,60.59,60.6,19747.0,52.659,52.6677,52.5031,52.5117,19747.0
2020-10-12 12:40:00,60.61,60.77,60.61,60.77,8476.0,52.5204,52.659,52.5204,52.659,8476.0
2020-10-12 12:50:00,60.77,60.8,60.3,60.36,39061.0,52.659,52.685,52.2518,52.3038,39061.0
2020-10-12 13:00:00,60.38,60.4,60.17,60.17,6940.0,52.3211,52.3384,52.1391,52.1391,6940.0
2020-10-12 13:10:00,60.18,60.46,60.17,60.42,53774.0,52.1478,52.3904,52.1391,52.3557,53774.0
2020-10-12 13:20:00,60.42,60.68,60.41,60.64,18856.0,52.3557,52.581,52.3471,52.5464,18856.0
2020-10-12 13:30:00,60.67,60.72,60.45,60.45,22159.0,52.5724,52.6157,52.3817,52.3817,22159.0
2020-10-12 13:40:00,60.5,60.62,60.45,60.55,12834.0,52.4251,52.529,52.3817,52.4684,12834.0
2020-10-12 13:50:00,60.57,60.66,60.5,60.53,8502.0,52.4857,52.5637,52.4251,52.4511,8502.0
2020-10-12 14:00:00,60.55,60.73,60.54,60.69,18978.0,52.4684,52.6244,52.4597,52.5897,18978.0
2020-10-12 14:10:00,60.72,60.77,60.67,60.73,20756.0,52.6157,52.659,52.5724,52.6244,20756.0
2020-10-12 14:20:00,60.74,60.8,60.61,60.75,46597.0,52.633,52.685,52.5204,52.6417,46597.0
2020-10-12 14:30:00,60.73,60.75,60.59,60.59,22977.0,52.6244,52.6417,52.5031,52.5031,22977.0
2020-10-12 14:40:00,60.59,60.63,60.53,60.61,21376.0,52.5031,52.5377,52.4511,52.5204,21376.0
2020-10-12 14:50:00,60.62,60.75,60.58,60.69,29583.0,52.529,52.6417,52.4944,52.5897,29583.0
2020-10-12 15:00:00,60.67,60.79,60.66,60.71,14832.0,52.5724,52.6764,52.5637,52.607,14832.0
2020-10-12 15:10:00,60.72,60.77,60.69,60.77,21697.0,52.6157,52.659,52.5897,52.659,21697.0
2020-10-12 15:20:00,60.79,61.07,60.78,61.01,27714.0,52.6764,52.919,52.6677,52.867,27714.0
2020-10-12 15:30:00,60.99,61.02,60.88,60.88,28434.0,52.8497,52.8757,52.7543,52.7543,28434.0
2020-10-12 15:40:00,60.88,61.03,60.88,60.95,45529.0,52.7543,52.8843,52.7543,52.815,45529.0
2020-10-12 15:50:00,60.94,60.99,60.72,60.73,157259.0,52.8063,52.8497,52.6157,52.6244,157259.0
2020-10-13 09:30:00,60.94,61.85,60.74,61.23,71954.0,52.8063,53.5949,52.633,53.0576,71954.0
2020-10-13 09:40:00,61.14,61.39,60.82,60.88,33017.0,52.9796,53.1963,52.7024,52.7543,33017.0
2020-10-13 09:50:00,60.82,60.88,60.41,60.65,11819.0,52.7024,52.7543,52.3471,52.555,11819.0
2020-10-13 10:00:00,60.71,61.07,60.7,60.98,15512.0,52.607,52.919,52.5984,52.841,15512.0
2020-10-13 10:10:00,60.94,61.0,60.69,60.96,10666.0,52.8063,52.8583,52.5897,52.8237,10666.0
2020-10-13 10:20:00,60.92,61.3,60.87,61.25,29992.0,52.789,53.1183,52.7457,53.075,29992.0
2020-10-13 10:30:00,61.24,61.55,61.22,61.48,62948.0,53.0663,53.3349,53.049,53.2743,62948.0
2020-10-13 10:40:00,61.5,61.6,61.42,61.46,26073.0,53.2916,53.3782,53.2223,53.2569,26073.0
2020-10-13 10:50:00,61.46,61.65,61.44,61.64,20698.0,53.2569,53.4216,53.2396,53.4129,20698.0
2020-10-13 11:00:00,61.7,61.94,61.7,61.87,47831.0,53.4649,53.6729,53.4649,53.6122,47831.0
2020-10-13 11:10:00,61.87,61.91,61.8,61.86,38207.0,53.6122,53.6469,53.5516,53.6035,38207.0
2020-10-13 11:20:00,61.86,61.93,61.78,61.87,35576.0,53.6035,53.6642,53.5342,53.6122,35576.0
2020-10-13 11:30:00,61.87,61.92,61.8,61.84,18730.0,53.6122,53.6555,53.5516,53.5862,18730.0
2020-10-13 11:40:00,61.84,61.94,61.77,61.94,20370.0,53.5862,53.6729,53.5256,53.6729,20370.0
2020-10-13 11:50:00,61.93,62.18,61.93,62.04,50612.0,53.6642,53.8808,53.6642,53.7595,50612.0
2020-10-13 12:00:00,62.03,62.06,61.9,61.96,31756.0,53.7509,53.7769,53.6382,53.6902,31756.0
2020-10-13 12:10:00,61.96,61.99,61.85,61.9,48407.0,53.6902,53.7162,53.5949,53.6382,48407.0
2020-10-13 12:20:00,61.86,61.89,61.71,61.78,57831.0,53.6035,53.6295,53.4736,53.5342,57831.0
2020-10-13 12:30:00,61.74,61.84,61.67,61.67,21815.0,53.4996,53.5862,53.4389,53.4389,21815.0
2020-10-13 12:40:00,61.67,61.67,61.52,61.56,16877.0,53.4389,53.4389,53.3089,53.3436,16877.0
2020-10-13 12:50:00,61.56,61.72,61.53,61.72,11107.0,53.3436,53.4822,53.3176,53.4822,11107.0
2020-10-13 13:00:00,61.72,61.72,61.43,61.44,8244.0,53.4822,53.4822,53.2309,53.2396,8244.0
2020-10-13 13:10:00,61.45,61.81,61.45,61.73,12844.0,53.2483,53.5602,53.2483,53.4909,12844.0
2020-10-13 13:20:00,61.73,61.81,61.65,61.81,10779.0,53.4909,53.5602,53.4216,53.5602,10779.0
2020-10-13 13:30:00,61.79,61.9,61.77,61.86,8905.0,53.5429,53.6382,53.5256,53.6035,8905.0
2020-10-13 13:40:00,61.86,61.95,61.73,61.88,9180.0,53.6035,53.6815,53.4909,53.6209,9180.0
2020-10-13 13:50:00,61.86,61.86,61.62,61.65,15006.0,53.6035,53.6035,53.3956,53.4216,15006.0
2020-10-13 14:00:00,61.62,61.63,61.25,61.3,12963.0,53.3956,53.4042,53.075,53.1183,12963.0
2020-10-13 14:10:00,61.34,61.36,61.24,61.33,8482.0,53.153,53.1703,53.0663,53.1443,8482.0
2020-10-13 14:20:00,61.33,61.43,61.31,61.32,12955.0,53.1443,53.2309,53.127,53.1356,12955.0
2020-10-13 14:30:00,61.3,61.38,61.2,61.38,13890.0,53.1183,53.1876,53.0316,53.1876,13890.0
2020-10-13 14:40:00,61.42,61.53,61.38,61.46,17090.0,53.2223,53.3176,53.1876,53.2569,17090.0
2020-10-13 14:50:00,61.46,61.83,61.45,61.81,38512.0,53.2569,53.5775,53.2483,53.5602,38512.0
2020-10-13 15:00:00,61.8,61.88,61.71,61.79,20799.0,53.5516,53.6209,53.4736,53.5429,20799.0
2020-10-13 15:10:00,61.79,61.93,61.76,61.91,17349.0,53.5429,53.6642,53.5169,53.6469,17349.0
2020-10-13 15:20:00,61.9,62.05,61.88,61.91,14728.0,53.6382,53.7682,53.6209,53.6469,14728.0
2020-10-13 15:30:00,61.86,62.17,61.86,62.17,36735.0,53.6035,53.8722,53.6035,53.8722,36735.0
2020-10-13 15:40:00,62.17,62.22,62.1,62.14,44053.0,53.8722,53.9155,53.8115,53.8462,44053.0
2020-10-13 15:50:00,62.14,62.23,62.03,62.04,157126.0,53.8462,53.9242,53.7509,53.7595,157126.0
2020-10-14 09:30:00,62.75,62.96,62.14,62.55,57099.0,54.3748,54.5567,53.8462,54.2015,57099.0
2020-10-14 09:40:00,62.51,62.85,62.41,62.78,34014.0,54.1668,54.4614,54.0801,54.4008,34014.0
2020-10-14 09:50:00,62.81,63.03,62.76,62.93,53970.0,54.4267,54.6174,54.3834,54.5307,53970.0
2020-10-14 10:00:00,62.92,62.92,62.56,62.66,29125.0,54.5221,54.5221,54.2101,54.2968,29125.0
2020-10-14 10:10:00,62.62,62.7,62.13,62.19,102651.0,54.2621,54.3314,53.8375,53.8895,102651.0
2020-10-14 10:20:00,62.19,62.36,61.85,61.88,45973.0,53.8895,54.0368,53.5949,53.6209,45973.0
2020-10-14 10:30:00,61.85,62.05,61.6,61.88,21576.0,53.5949,53.7682,53.3782,53.6209,21576.0
2020-10-14 10:40:00,61.83,61.94,61.68,61.68,20426.0,53.5775,53.6729,53.4476,53.4476,20426.0
2020-10-14 10:50:00,61.68,61.73,61.59,61.66,39487.0,53.4476,53.4909,53.3696,53.4302,39487.0
2020-10-14 11:00:00,61.67,61.67,61.45,61.64,21114.0,53.4389,53.4389,53.2483,53.4129,21114.0
2020-10-14 11:10:00,61.67,61.75,61.6,61.63,40204.0,53.4389,53.5082,53.3782,53.4042,40204.0
2020-10-14 11:20:00,61.63,61.73,61.58,61.7,15983.0,53.4042,53.4909,53.3609,53.4649,15983.0
2020-10-14 11:30:00,61.7,61.77,61.56,61.62,17903.0,53.4649,53.5256,53.3436,53.3956,17903.0
2020-10-14 11:40:00,61.65,61.74,61.33,61.4,42033.0,53.4216,53.4996,53.1443,53.2049,42033.0
2020-10-14 11:50:00,61.41,61.42,61.09,61.16,46996.0,53.2136,53.2223,52.9363,52.997,46996.0
2020-10-14 12:00:00,61.21,61.22,60.8,60.98,44011.0,53.0403,53.049,52.685,52.841,44011.0
2020-10-14 12:10:00,60.95,61.0,60.8,60.86,13974.0,52.815,52.8583,52.685,52.737,13974.0
2020-10-14 12:20:00,60.88,61.08,60.75,61.04,23952.0,52.7543,52.9277,52.6417,52.893,23952.0
2020-10-14 12:30:00,61.02,61.07,60.92,61.01,22879.0,52.8757,52.919,52.789,52.867,22879.0
2020-10-14 12:40:00,61.06,61.33,61.04,61.33,13050.0,52.9103,53.1443,52.893,53.1443,13050.0
2020-10-14 12:50:00,61.3,61.58,61.28,61.49,9508.0,53.1183,53.3609,53.101,53.2829,9508.0
2020-10-14 13:00:00,61.48,61.7,61.41,61.7,13684.0,53.2743,53.4649,53.2136,53.4649,13684.0
2020-10-14 13:10:00,61.69,61.9,61.68,61.78,41135.0,53.4562,53.6382,53.4476,53.5342,41135.0
2020-10-14 13:20:00,61.81,62.15,61.8,62.06,49352.0,53.5602,53.8548,53.5516,53.7769,49352.0
2020-10-14 13:30:00,62.08,62.33,62.04,62.25,24063.0,53.7942,54.0108,53.7595,53.9415,24063.0
2020-10-14 13:40:00,62.27,62.45,62.19,62.45,16067.0,53.9588,54.1148,53.8895,54.1148,16067.0
2020-10-14 13:50:00,62.44,62.44,62.27,62.3,15368.0,54.1061,54.1061,53.9588,53.9848,15368.0
2020-10-14 14:00:00,62.31,62.38,62.25,62.38,11014.0,53.9935,54.0541,53.9415,54.0541,11014.0
2020-10-14 14:10:00,62.33,62.38,62.26,62.26,17683.0,54.0108,54.0541,53.9502,53.9502,17683.0
2020-10-14 14:20:00,62.24,62.3,61.8,61.88,35769.0,53.9328,53.9848,53.5516,53.6209,35769.0
2020-10-14 14:30:00,61.86,61.93,61.67,61.73,153598.0,53.6035,53.6642,53.4389,53.4909,153598.0
2020-10-14 14:40:00,61.72,62.18,61.71,62.13,58625.0,53.4822,53.8808,53.4736,53.8375,58625.0
2020-10-14 14:50:00,62.13,62.32,62.1,62.3,33490.0,53.8375,54.0021,53.8115,53.9848,33490.0
2020-10-14 15:00:00,62.29,62.71,62.24,62.69,114870.0,53.9762,54.3401,53.9328,54.3228,114870.0
2020-10-14 15:10:00,62.71,62.78,62.6,62.7,55547.0,54.3401,54.4008,54.2448,54.3314,55547.0
2020-10-14 15:20:00,62.71,62.78,62.5,62.57,54217.0,54.3401,54.4008,54.1581,54.2188,54217.0
2020-10-14 15:30:00,62.55,62.67,62.49,62.54,41417.0,54.2015,54.3054,54.1495,54.1928,41417.0
2020-10-14 15:40:00,62.54,62.71,62.45,62.58,89006.0,54.1928,54.3401,54.1148,54.2274,89006.0
2020-10-14 15:50:00,62.58,62.6,62.32,62.34,111964.0,54.2274,54.2448,54.0021,54.0195,111964.0
2020-10-15 09:30:00,61.68,62.27,61.45,62.2,71895.0,53.4476,53.9588,53.2483,53.8982,71895.0
2020-10-15 09:40:00,62.14,62.66,62.11,62.5,164275.0,53.8462,54.2968,53.8202,54.1581,164275.0
2020-10-15 09:50:00,62.56,62.91,62.52,62.74,38164.0,54.2101,54.5134,54.1755,54.3661,38164.0
2020-10-15 10:00:00,62.71,62.84,62.54,62.66,25219.0,54.3401,54.4527,54.1928,54.2968,25219.0
2020-10-15 10:10:00,62.63,62.91,62.44,62.86,39461.0,54.2708,54.5134,54.1061,54.4701,39461.0
2020-10-15 10:20:00,62.83,62.86,62.74,62.83,15063.0,54.4441,54.4701,54.3661,54.4441,15063.0
2020-10-15 10:30:00,62.84,62.91,62.65,62.65,25061.0,54.4527,54.5134,54.2881,54.2881,25061.0
2020-10-15 10:40:00,62.63,62.65,62.43,62.53,31215.0,54.2708,54.2881,54.0975,54.1841,31215.0
2020-10-15 10:50:00,62.51,62.61,62.4,62.53,13451.0,54.1668,54.2534,54.0715,54.1841,13451.0
2020-10-15 11:00:00,62.54,62.66,62.46,62.62,14876.0,54.1928,54.2968,54.1235,54.2621,14876.0
2020-10-15 11:10:00,62.63,62.67,62.47,62.63,16909.0,54.2708,54.3054,54.1321,54.2708,16909.0
2020-10-15 11:20:00,62.63,62.7,62.51,62.56,12712.0,54.2708,54.3314,54.1668,54.2101,12712.0
2020-10-15 11:30:00,62.56,62.7,62.5,62.64,13669.0,54.2101,54.3314,54.1581,54.2794,13669.0
2020-10-15 11:40:00,62.68,62.72,62.47,62.53,59191.0,54.3141,54.3488,54.1321,54.1841,59191.0
2020-10-15 11:50:00,62.54,63.17,62.49,62.96,125090.0,54.1928,54.7387,54.1495,54.5567,125090.0
2020-10-15 12:00:00,62.87,62.88,62.67,62.83,15530.0,54.4787,54.4874,54.3054,54.4441,15530.0
2020-10-15 12:10:00,62.83,63.04,62.83,62.9,19742.0,54.4441,54.6261,54.4441,54.5047,19742.0
2020-10-15 12:20:00,62.92,63.01,62.65,62.67,24952.0,54.5221,54.6001,54.2881,54.3054,24952.0
2020-10-15 12:30:00,62.67,62.7,62.43,62.49,101792.0,54.3054,54.3314,54.0975,54.1495,101792.0
2020-10-15 12:40:00,62.5,62.51,62.07,62.25,31150.0,54.1581,54.1668,53.7855,53.9415,31150.0
2020-10-15 12:50:00,62.3,62.43,62.16,62.26,19089.0,53.9848,54.0975,53.8635,53.9502,19089.0
2020-10-15 13:00:00,62.3,62.44,62.21,62.42,12540.0,53.9848,54.1061,53.9068,54.0888,12540.0
2020-10-15 13:10:00,62.42,62.51,62.34,62.38,18408.0,54.0888,54.1668,54.0195,54.0541,18408.0
2020-10-15 13:20:00,62.35,62.52,62.35,62.47,14334.0,54.0281,54.1755,54.0281,54.1321,14334.0
2020-10-15 13:30:00,62.47,62.47,62.31,62.39,15781.0,54.1321,54.1321,53.9935,54.0628,15781.0
2020-10-15 13:40:00,62.41,62.52,62.41,62.48,11639.0,54.0801,54.1755,54.0801,54.1408,11639.0
2020-10-15 13:50:00,62.49,62.5,62.42,62.47,10293.0,54.1495,54.1581,54.0888,54.1321,10293.0
2020-10-15 14:00:00,62.49,62.58,62.44,62.57,10631.0,54.1495,54.2274,54.1061,54.2188,10631.0
2020-10-15 14:10:00,62.58,62.59,62.5,62.5,16366.0,54.2274,54.2361,54.1581,54.1581,16366.0
2020-10-15 14:20:00,62.5,62.54,62.39,62.5,17465.0,54.1581,54.1928,54.0628,54.1581,17465.0
2020-10-15 14:30:00,62.48,62.6,62.45,62.55,12452.0,54.1408,54.2448,54.1148,54.2015,12452.0
2020-10-15 14:40:00,62.58,62.67,62.51,62.57,14820.0,54.2274,54.3054,54.1668,54.2188,14820.0
2020-10-15 14:50:00,62.57,62.67,62.57,62.66,14156.0,54.2188,54.3054,54.2188,54.2968,14156.0
2020-10-15 15:00:00,62.65,62.82,62.65,62.75,14968.0,54.2881,54.4354,54.2881,54.3748,14968.0
2020-10-15 15:10:00,62.78,62.85,62.71,62.85,16190.0,54.4008,54.4614,54.3401,54.4614,16190.0
2020-10-15 15:20:00,62.83,62.9,62.78,62.84,30368.0,54.4441,54.5047,54.4008,54.4527,30368.0
2020-10-15 15:30:00,62.85,62.97,62.82,62.87,58284.0,54.4614,54.5654,54.4354,54.4787,58284.0
2020-10-15 15:40:00,62.88,63.01,62.83,62.84,71678.0,54.4874,54.6001,54.4441,54.4527,71678.0
2020-10-15 15:50:00,62.83,63.09,62.77,63.06,227130.0,54.4441,54.6694,54.3921,54.6434,227130.0
2020-10-16 09:30:00,63.1,63.29,62.57,62.93,39465.0,54.678,54.8427,54.2188,54.5307,39465.0
2020-10-16 09:40:00,62.93,63.1,62.44,62.48,16449.0,54.5307,54.678,54.1061,54.1408,16449.0
2020-10-16 09:50:00,62.53,62.69,62.34,62.67,38923.0,54.1841,54.3228,54.0195,54.3054,38923.0
2020-10-16 10:00:00,62.62,62.78,62.54,62.54,18050.0,54.2621,54.4008,54.1928,54.1928,18050.0
2020-10-16 10:10:00,62.53,62.86,62.44,62.83,17918.0,54.1841,54.4701,54.1061,54.4441,17918.0
2020-10-16 10:20:00,62.83,62.91,62.66,62.84,18808.0,54.4441,54.5134,54.2968,54.4527,18808.0
2020-10-16 10:30:00,62.9,62.9,62.61,62.61,21076.0,54.5047,54.5047,54.2534,54.2534,21076.0
2020-10-16 10:40:00,62.66,62.8,62.6,62.65,11913.0,54.2968,54.4181,54.2448,54.2881,11913.0
2020-10-16 10:50:00,62.65,62.68,62.48,62.65,20177.0,54.2881,54.3141,54.1408,54.2881,20177.0
2020-10-16 11:00:00,62.62,62.62,62.39,62.4,39294.0,54.2621,54.2621,54.0628,54.0715,39294.0
2020-10-16 11:10:00,62.4,62.4,61.75,61.8,73451.0,54.0715,54.0715,53.5082,53.5516,73451.0
2020-10-16 11:20:00,61.78,61.78,61.61,61.7,36594.0,53.5342,53.5342,53.3869,53.4649,36594.0
2020-10-16 11:30:00,61.65,62.02,61.65,61.98,22877.0,53.4216,53.7422,53.4216,53.7075,22877.0
2020-10-16 11:40:00,61.94,62.16,61.83,62.16,19492.0,53.6729,53.8635,53.5775,53.8635,19492.0
2020-10-16 11:50:00,62.17,62.3,62.1,62.22,13685.0,53.8722,53.9848,53.8115,53.9155,13685.0
2020-10-16 12:00:00,62.18,62.2,61.99,62.08,15259.0,53.8808,53.8982,53.7162,53.7942,15259.0
2020-10-16 12:10:00,62.06,62.27,62.06,62.23,10593.0,53.7769,53.9588,53.7769,53.9242,10593.0
2020-10-16 12:20:00,62.2,62.28,62.16,62.16,11248.0,53.8982,53.9675,53.8635,53.8635,11248.0
2020-10-16 12:30:00,62.18,62.2,62.07,62.16,61465.0,53.8808,53.8982,53.7855,53.8635,61465.0
2020-10-16 12:40:00,62.14,62.15,61.92,61.93,27979.0,53.8462,53.8548,53.6555,53.6642,27979.0
2020-10-16 12:50:00,61.93,62.17,61.9,62.11,10604.0,53.6642,53.8722,53.6382,53.8202,10604.0
2020-10-16 13:00:00,62.1,62.2,62.1,62.17,24951.0,53.8115,53.8982,53.8115,53.8722,24951.0
2020-10-16 13:10:00,62.19,62.26,62.14,62.22,23396.0,53.8895,53.9502,53.8462,53.9155,23396.0
2020-10-16 13:20:00,62.2,62.27,62.06,62.18,25326.0,53.8982,53.9588,53.7769,53.8808,25326.0
2020-10-16 13:30:00,62.21,62.3,62.18,62.19,73983.0,53.9068,53.9848,53.8808,53.8895,73983.0
2020-10-16 13:40:00,62.19,62.2,61.94,61.99,8522.0,53.8895,53.8982,53.6729,53.7162,8522.0
2020-10-16 13:50:00,61.99,62.01,61.88,61.88,9968.0,53.7162,53.7335,53.6209,53.6209,9968.0
2020-10-16 14:00:00,61.89,62.04,61.89,62.0,17303.0,53.6295,53.7595,53.6295,53.7249,17303.0
2020-10-16 14:10:00,62.01,62.01,61.86,61.92,10240.0,53.7335,53.7335,53.6035,53.6555,10240.0
2020-10-16 14:20:00,61.92,61.97,61.84,61.92,11036.0,53.6555,53.6989,53.5862,53.6555,11036.0
2020-10-16 14:30:00,61.91,62.04,61.91,61.93,10916.0,53.6469,53.7595,53.6469,53.6642,10916.0
2020-10-16 14:40:00,61.93,61.93,61.81,61.84,16484.0,53.6642,53.6642,53.5602,53.5862,16484.0
2020-10-16 14:50:00,61.83,62.02,61.82,61.94,17146.0,53.5775,53.7422,53.5689,53.6729,17146.0
2020-10-16 15:00:00,61.94,62.15,61.93,62.01,43425.0,53.6729,53.8548,53.6642,53.7335,43425.0
2020-10-16 15:10:00,62.01,62.03,61.89,61.9,12443.0,53.7335,53.7509,53.6295,53.6382,12443.0
2020-10-16 15:20:00,61.91,61.91,61.73,61.77,19701.0,53.6469,53.6469,53.4909,53.5256,19701.0
2020-10-16 15:30:00,61.75,61.79,61.59,61.59,41983.0,53.5082,53.5429,53.3696,53.3696,41983.0
2020-10-16 15:40:00,61.59,61.64,61.52,61.6,38817.0,53.3696,53.4129,53.3089,53.3782,38817.0
2020-10-16 15:50:00,61.59,61.59,61.39,61.49,129978.0,53.3696,53.3696,53.1963,53.2829,129978.0
2020-10-19 09:30:00,61.51,61.92,61.3,61.55,30230.0,53.3003,53.6555,53.1183,53.3349,30230.0
2020-10-19 09:40:00,61.55,62.48,61.54,62.36,46847.0,53.3349,54.1408,53.3263,54.0368,46847.0
2020-10-19 09:50:00,62.33,62.37,61.93,61.94,18836.0,54.0108,54.0455,53.6642,53.6729,18836.0
2020-10-19 10:00:00,61.88,62.22,61.85,62.03,17969.0,53.6209,53.9155,53.5949,53.7509,17969.0
2020-10-19 10:10:00,62.08,62.35,61.94,62.33,12098.0,53.7942,54.0281,53.6729,54.0108,12098.0
2020-10-19 10:20:00,62.34,62.44,62.25,62.43,9858.0,54.0195,54.1061,53.9415,54.0975,9858.0
2020-10-19 10:30:00,62.43,62.47,62.18,62.21,15056.0,54.0975,54.1321,53.8808,53.9068,15056.0
2020-10-19 10:40:00,62.25,62.32,62.09,62.24,10294.0,53.9415,54.0021,53.8028,53.9328,10294.0
2020-10-19 10:50:00,62.23,62.4,62.18,62.3,11180.0,53.9242,54.0715,53.8808,53.9848,11180.0
2020-10-19 11:00:00,62.31,62.54,62.28,62.54,21226.0,53.9935,54.1928,53.9675,54.1928,21226.0
2020-10-19 11:10:00,62.49,62.56,62.36,62.38,15798.0,54.1495,54.2101,54.0368,54.0541,15798.0
2020-10-19 11:20:00,62.36,62.36,61.95,62.11,33587.0,54.0368,54.0368,53.6815,53.8202,33587.0
2020-10-19 11:30:00,62.08,62.14,62.0,62.0,6356.0,53.7942,53.8462,53.7249,53.7249,6356.0
2020-10-19 11:40:00,62.0,62.12,62.0,62.12,11055.0,53.7249,53.8288,53.7249,53.8288,11055.0
2020-10-19 11:50:00,62.1,62.24,62.1,62.16,7061.0,53.8115,53.9328,53.8115,53.8635,7061.0
2020-10-19 12:00:00,62.15,62.21,62.07,62.14,5780.0,53.8548,53.9068,53.7855,53.8462,5780.0
2020-10-19 12:10:00,62.15,62.16,62.04,62.1,6332.0,53.8548,53.8635,53.7595,53.8115,6332.0
2020-10-19 12:20:00,62.09,62.13,61.97,62.13,13170.0,53.8028,53.8375,53.6989,53.8375,13170.0
2020-10-19 12:30:00,62.12,62.17,62.04,62.05,6068.0,53.8288,53.8722,53.7595,53.7682,6068.0
2020-10-19 12:40:00,62.04,62.21,62.04,62.19,11906.0,53.7595,53.9068,53.7595,53.8895,11906.0
2020-10-19 12:50:00,62.18,62.19,62.07,62.13,9946.0,53.8808,53.8895,53.7855,53.8375,9946.0
2020-10-19 13:00:00,62.2,62.34,62.14,62.21,18107.0,53.8982,54.0195,53.8462,53.9068,18107.0
2020-10-19 13:10:00,62.17,62.37,62.17,62.23,6228.0,53.8722,54.0455,53.8722,53.9242,6228.0
2020-10-19 13:20:00,62.24,62.25,62.15,62.18,3017.0,53.9328,53.9415,53.8548,53.8808,3017.0
2020-10-19 13:30:00,62.22,62.23,61.99,62.03,28108.0,53.9155,53.9242,53.7162,53.7509,28108.0
2020-10-19 13:40:00,62.01,62.03,61.56,61.58,23720.0,53.7335,53.7509,53.3436,53.3609,23720.0
2020-10-19 13:50:00,61.61,61.63,61.46,61.51,22513.0,53.3869,53.4042,53.2569,53.3003,22513.0
2020-10-19 14:00:00,61.51,61.51,61.42,61.47,8741.0,53.3003,53.3003,53.2223,53.2656,8741.0
2020-10-19 14:10:00,61.46,61.71,61.45,61.6,11820.0,53.2569,53.4736,53.2483,53.3782,11820.0
2020-10-19 14:20:00,61.6,61.73,61.58,61.68,6369.0,53.3782,53.4909,53.3609,53.4476,6369.0
2020-10-19 14:30:00,61.65,61.68,61.38,61.41,10395.0,53.4216,53.4476,53.1876,53.2136,10395.0
2020-10-19 14:40:00,61.41,61.43,61.16,61.16,15026.0,53.2136,53.2309,52.997,52.997,15026.0
2020-10-19 14:50:00,61.14,61.24,61.1,61.14,16797.0,52.9796,53.0663,52.945,52.9796,16797.0
2020-10-19 15:00:00,61.13,61.16,60.93,61.03,33803.0,52.971,52.997,52.7977,52.8843,33803.0
2020-10-19 15:10:00,61.05,61.36,61.03,61.19,17698.0,52.9017,53.1703,52.8843,53.023,17698.0
2020-10-19 15:20:00,61.19,61.47,61.13,61.45,60375.0,53.023,53.2656,52.971,53.2483,60375.0
2020-10-19 15:30:00,61.45,61.69,61.42,61.68,41537.0,53.2483,53.4562,53.2223,53.4476,41537.0
2020-10-19 15:40:00,61.65,61.72,61.37,61.41,38454.0,53.4216,53.4822,53.1789,53.2136,38454.0
2020-10-19 15:50:00,61.38,61.42,61.03,61.18,111334.0,53.1876,53.2223,52.8843,53.0143,111334.0
2020-10-20 09:30:00,61.62,61.62,61.09,61.24,14253.0,53.3956,53.3956,52.9363,53.0663,14253.0
2020-10-20 09:40:00,61.21,61.45,61.05,61.36,9762.0,53.0403,53.2483,52.9017,53.1703,9762.0
2020-10-20 09:50:00,61.43,61.43,61.14,61.22,29504.0,53.2309,53.2309,52.9796,53.049,29504.0
2020-10-20 10:00:00,61.33,61.34,60.88,60.89,19077.0,53.1443,53.153,52.7543,52.763,19077.0
2020-10-20 10:10:00,60.89,61.06,60.45,60.61,39944.0,52.763,52.9103,52.3817,52.5204,39944.0
2020-10-20 10:20:00,60.59,60.87,60.47,60.87,17661.0,52.5031,52.7457,52.3991,52.7457,17661.0
2020-10-20 10:30:00,60.83,60.89,60.73,60.86,5241.0,52.711,52.763,52.6244,52.737,5241.0
2020-10-20 10:40:00,60.85,60.98,60.81,60.93,7283.0,52.7284,52.841,52.6937,52.7977,7283.0
2020-10-20 10:50:00,60.97,61.27,60.97,61.02,16762.0,52.8323,53.0923,52.8323,52.8757,16762.0
2020-10-20 11:00:00,60.99,61.14,60.85,61.14,18681.0,52.8497,52.9796,52.7284,52.9796,18681.0
2020-10-20 11:10:00,61.15,61.21,61.1,61.18,9485.0,52.9883,53.0403,52.945,53.0143,9485.0
2020-10-20 11:20:00,61.16,61.51,61.16,61.45,9360.0,52.997,53.3003,52.997,53.2483,9360.0
2020-10-20 11:30:00,61.47,61.54,61.39,61.53,9737.0,53.2656,53.3263,53.1963,53.3176,9737.0
2020-10-20 11:40:00,61.52,61.55,61.36,61.4,34533.0,53.3089,53.3349,53.1703,53.2049,34533.0
2020-10-20 11:50:00,61.45,61.45,61.21,61.21,11307.0,53.2483,53.2483,53.0403,53.0403,11307.0
2020-10-20 12:00:00,61.2,61.27,60.99,61.03,11509.0,53.0316,53.0923,52.8497,52.8843,11509.0
2020-10-20 12:10:00,61.05,61.28,61.04,61.24,10308.0,52.9017,53.101,52.893,53.0663,10308.0
2020-10-20 12:20:00,61.25,61.26,61.2,61.22,4600.0,53.075,53.0836,53.0316,53.049,4600.0
2020-10-20 12:30:00,61.22,61.51,61.16,61.34,9249.0,53.049,53.3003,52.997,53.153,9249.0
2020-10-20 12:40:00,61.35,61.44,61.22,61.27,6207.0,53.1616,53.2396,53.049,53.0923,6207.0
2020-10-20 12:50:00,61.2,61.36,61.15,61.36,6441.0,53.0316,53.1703,52.9883,53.1703,6441.0
2020-10-20 13:00:00,61.36,61.42,61.3,61.3,8725.0,53.1703,53.2223,53.1183,53.1183,8725.0
2020-10-20 13:10:00,61.3,61.44,61.28,61.37,9358.0,53.1183,53.2396,53.101,53.1789,9358.0
2020-10-20 13:20:00,61.37,61.44,61.3,61.39,6887.0,53.1789,53.2396,53.1183,53.1963,6887.0
2020-10-20 13:30:00,61.36,61.42,61.31,61.34,6196.0,53.1703,53.2223,53.127,53.153,6196.0
2020-10-20 13:40:00,61.37,61.4,61.3,61.38,6977.0,53.1789,53.2049,53.1183,53.1876,6977.0
2020-10-20 13:50:00,61.37,61.38,61.21,61.3,5756.0,53.1789,53.1876,53.0403,53.1183,5756.0
2020-10-20 14:00:00,61.33,61.35,61.23,61.33,6798.0,53.1443,53.1616,53.0576,53.1443,6798.0
2020-10-20 14:10:00,61.33,61.35,61.26,61.32,5441.0,53.1443,53.1616,53.0836,53.1356,5441.0
2020-10-20 14:20:00,61.3,61.31,61.02,61.03,8450.0,53.1183,53.127,52.8757,52.8843,8450.0
2020-10-20 14:30:00,61.05,61.17,61.05,61.1,7484.0,52.9017,53.0056,52.9017,52.945,7484.0
2020-10-20 14:40:00,61.11,61.13,60.9,60.9,12188.0,52.9536,52.971,52.7717,52.7717,12188.0
2020-10-20 14:50:00,60.9,60.96,60.82,60.84,14081.0,52.7717,52.8237,52.7024,52.7197,14081.0
2020-10-20 15:00:00,60.85,60.92,60.59,60.6,13200.0,52.7284,52.789,52.5031,52.5117,13200.0
2020-10-20 15:10:00,60.56,60.64,60.44,60.62,31555.0,52.4771,52.5464,52.3731,52.529,31555.0
2020-10-20 15:20:00,60.58,60.78,60.52,60.78,13695.0,52.4944,52.6677,52.4424,52.6677,13695.0
2020-10-20 15:30:00,60.74,60.75,60.41,60.51,23603.0,52.633,52.6417,52.3471,52.4337,23603.0
2020-10-20 15:40:00,60.56,60.73,60.51,60.51,16363.0,52.4771,52.6244,52.4337,52.4337,16363.0
2020-10-20 15:50:00,60.51,60.6,60.42,60.42,69430.0,52.4337,52.5117,52.3557,52.3557,69430.0
2020-10-21 09:30:00,60.3,60.37,59.85,60.15,60064.0,52.2518,52.3124,51.8618,52.1218,60064.0
2020-10-21 09:40:00,60.1,60.56,60.03,60.36,22140.0,52.0785,52.4771,52.0178,52.3038,22140.0
2020-10-21 09:50:00,60.25,60.49,60.11,60.4,9980.0,52.2084,52.4164,52.0871,52.3384,9980.0
2020-10-21 10:00:00,60.4,60.92,60.34,60.92,6773.0,52.3384,52.789,52.2864,52.789,6773.0
2020-10-21 10:10:00,60.88,60.91,60.75,60.86,7447.0,52.7543,52.7803,52.6417,52.737,7447.0
2020-10-21 10:20:00,60.82,60.93,60.76,60.79,29491.0,52.7024,52.7977,52.6504,52.6764,29491.0
2020-10-21 10:30:00,60.8,60.9,60.55,60.67,22791.0,52.685,52.7717,52.4684,52.5724,22791.0
2020-10-21 10:40:00,60.76,60.81,60.65,60.68,10220.0,52.6504,52.6937,52.555,52.581,10220.0
2020-10-21 10:50:00,60.64,60.9,60.6,60.71,21573.0,52.5464,52.7717,52.5117,52.607,21573.0
2020-10-21 11:00:00,60.68,60.74,60.22,60.27,19382.0,52.581,52.633,52.1824,52.2258,19382.0
2020-10-21 11:10:00,60.22,60.28,60.07,60.13,18062.0,52.1824,52.2344,52.0525,52.1044,18062.0
2020-10-21 11:20:00,60.18,60.6,60.14,60.53,19391.0,52.1478,52.5117,52.1131,52.4511,19391.0
2020-10-21 11:30:00,60.53,60.65,60.4,60.59,8351.0,52.4511,52.555,52.3384,52.5031,8351.0
2020-10-21 11:40:00,60.61,60.74,60.53,60.66,6853.0,52.5204,52.633,52.4511,52.5637,6853.0
2020-10-21 11:50:00,60.62,60.73,60.31,60.34,14619.0,52.529,52.6244,52.2604,52.2864,14619.0
2020-10-21 12:00:00,60.36,60.58,60.36,60.52,31331.0,52.3038,52.4944,52.3038,52.4424,31331.0
2020-10-21 12:10:00,60.51,60.51,60.32,60.32,8494.0,52.4337,52.4337,52.2691,52.2691,8494.0
2020-10-21 12:20:00,60.37,60.83,60.37,60.64,9438.0,52.3124,52.711,52.3124,52.5464,9438.0
2020-10-21 12:30:00,60.6,60.67,60.42,60.6,7805.0,52.5117,52.5724,52.3557,52.5117,7805.0
2020-10-21 12:40:00,60.57,60.62,60.41,60.47,6265.0,52.4857,52.529,52.3471,52.3991,6265.0
2020-10-21 12:50:00,60.57,60.57,60.41,60.41,5164.0,52.4857,52.4857,52.3471,52.3471,5164.0
2020-10-21 13:00:00,60.41,60.55,60.35,60.35,5857.0,52.3471,52.4684,52.2951,52.2951,5857.0
2020-10-21 13:10:00,60.36,60.48,60.33,60.44,5344.0,52.3038,52.4077,52.2778,52.3731,5344.0
2020-10-21 13:20:00,60.4,60.48,60.37,60.42,13498.0,52.3384,52.4077,52.3124,52.3557,13498.0
2020-10-21 13:30:00,60.47,60.5,60.33,60.33,8754.0,52.3991,52.4251,52.2778,52.2778,8754.0
2020-10-21 13:40:00,60.34,60.48,60.34,60.46,9600.0,52.2864,52.4077,52.2864,52.3904,9600.0
2020-10-21 13:50:00,60.47,60.54,60.41,60.51,8375.0,52.3991,52.4597,52.3471,52.4337,8375.0
2020-10-21 14:00:00,60.52,60.56,60.29,60.38,25673.0,52.4424,52.4771,52.2431,52.3211,25673.0
2020-10-21 14:10:00,60.36,60.48,60.34,60.42,24193.0,52.3038,52.4077,52.2864,52.3557,24193.0
2020-10-21 14:20:00,60.43,60.44,60.32,60.44,11226.0,52.3644,52.3731,52.2691,52.3731,11226.0
2020-10-21 14:30:00,60.44,60.49,60.38,60.4,11196.0,52.3731,52.4164,52.3211,52.3384,11196.0
2020-10-21 14:40:00,60.41,60.48,60.36,60.43,14212.0,52.3471,52.4077,52.3038,52.3644,14212.0
2020-10-21 14:50:00,60.43,60.58,60.39,60.51,14807.0,52.3644,52.4944,52.3297,52.4337,14807.0
2020-10-21 15:00:00,60.51,60.69,60.48,60.64,66810.0,52.4337,52.5897,52.4077,52.5464,66810.0
2020-10-21 15:10:00,60.64,60.71,60.42,60.45,23296.0,52.5464,52.607,52.3557,52.3817,23296.0
2020-10-21 15:20:00,60.45,60.62,60.43,60.55,41400.0,52.3817,52.529,52.3644,52.4684,41400.0
2020-10-21 15:30:00,60.54,60.63,60.48,60.54,30903.0,52.4597,52.5377,52.4077,52.4597,30903.0
2020-10-21 15:40:00,60.54,60.55,60.32,60.33,44385.0,52.4597,52.4684,52.2691,52.2778,44385.0
2020-10-21 15:50:00,60.33,60.43,60.11,60.16,155582.0,52.2778,52.3644,52.0871,52.1304,155582.0
2020-10-22 09:30:00,60.58,60.8,60.17,60.28,15832.0,52.4944,52.685,52.1391,52.2344,15832.0
2020-10-22 09:40:00,60.18,60.72,60.02,60.47,51606.0,52.1478,52.6157,52.0091,52.3991,51606.0
2020-10-22 09:50:00,60.5,60.62,60.46,60.5,9726.0,52.4251,52.529,52.3904,52.4251,9726.0
2020-10-22 10:00:00,60.45,60.5,60.24,60.24,7335.0,52.3817,52.4251,52.1998,52.1998,7335.0
2020-10-22 10:10:00,60.24,60.39,60.21,60.21,5850.0,52.1998,52.3297,52.1738,52.1738,5850.0
2020-10-22 10:20:00,60.16,60.19,59.91,59.99,29144.0,52.1304,52.1564,51.9138,51.9831,29144.0
2020-10-22 10:30:00,60.06,60.12,59.84,59.88,28589.0,52.0438,52.0958,51.8532,51.8878,28589.0
2020-10-22 10:40:00,59.85,59.85,59.41,59.55,33995.0,51.8618,51.8618,51.4805,51.6019,33995.0
2020-10-22 10:50:00,59.5,59.9,59.42,59.84,16652.0,51.5585,51.9051,51.4892,51.8532,16652.0
2020-10-22 11:00:00,59.88,60.04,59.86,59.9,17882.0,51.8878,52.0265,51.8705,51.9051,17882.0
2020-10-22 11:10:00,59.88,60.0,59.62,59.65,16009.0,51.8878,51.9918,51.6625,51.6885,16009.0
2020-10-22 11:20:00,59.64,59.87,59.4,59.47,11600.0,51.6798,51.8792,51.4719,51.5325,11600.0
2020-10-22 11:30:00,59.47,59.58,59.26,59.27,26309.0,51.5325,51.6279,51.3506,51.3592,26309.0
2020-10-22 11:40:00,59.27,59.38,59.15,59.33,15123.0,51.3592,51.4546,51.2552,51.4112,15123.0
2020-10-22 11:50:00,59.35,59.38,59.19,59.21,34225.0,51.4286,51.4546,51.2899,51.3072,34225.0
2020-10-22 12:00:00,59.21,59.21,59.01,59.06,30719.0,51.3072,51.3072,51.1339,51.1773,30719.0
2020-10-22 12:10:00,59.07,59.2,58.97,59.17,28032.0,51.1859,51.2986,51.0993,51.2726,28032.0
2020-10-22 12:20:00,59.17,59.29,59.12,59.29,8200.0,51.2726,51.3766,51.2293,51.3766,8200.0
2020-10-22 12:30:00,59.29,59.49,59.23,59.41,19832.0,51.3766,51.5499,51.3246,51.4805,19832.0
2020-10-22 12:40:00,59.39,59.5,59.23,59.5,10441.0,51.4632,51.5585,51.3246,51.5585,10441.0
2020-10-22 12:50:00,59.53,59.68,59.48,59.68,11510.0,51.5845,51.7145,51.5412,51.7145,11510.0
2020-10-22 13:00:00,59.7,59.93,59.68,59.91,9754.0,51.7318,51.9311,51.7145,51.9138,9754.0
2020-10-22 13:10:00,59.88,60.15,59.84,59.87,30304.0,51.8878,52.1218,51.8532,51.8792,30304.0
2020-10-22 13:20:00,59.87,59.87,59.64,59.73,9092.0,51.8792,51.8792,51.6798,51.7578,9092.0
2020-10-22 13:30:00,59.72,59.8,59.64,59.78,5666.0,51.7492,51.8185,51.6798,51.8012,5666.0
2020-10-22 13:40:00,59.79,59.85,59.61,59.62,15904.0,51.8098,51.8618,51.6539,51.6625,15904.0
2020-10-22 13:50:00,59.65,59.72,59.55,59.55,8158.0,51.6885,51.7492,51.6019,51.6019,8158.0
2020-10-22 14:00:00,59.58,59.63,59.36,59.38,17602.0,51.6279,51.6712,51.4372,51.4546,17602.0
2020-10-22 14:10:00,59.38,59.44,59.32,59.41,24587.0,51.4546,51.5065,51.4026,51.4805,24587.0
2020-10-22 14:20:00,59.4,59.66,59.39,59.5,18101.0,51.4719,51.6972,51.4632,51.5585,18101.0
2020-10-22 14:30:00,59.47,59.59,59.44,59.51,12766.0,51.5325,51.6365,51.5065,51.5672,12766.0
2020-10-22 14:40:00,59.5,59.5,59.36,59.46,13703.0,51.5585,51.5585,51.4372,51.5239,13703.0
2020-10-22 14:50:00,59.46,59.6,59.38,59.53,73190.0,51.5239,51.6452,51.4546,51.5845,73190.0
2020-10-22 15:00:00,59.57,59.71,59.52,59.55,15152.0,51.6192,51.7405,51.5759,51.6019,15152.0
2020-10-22 15:10:00,59.57,59.57,59.35,59.38,16140.0,51.6192,51.6192,51.4286,51.4546,16140.0
2020-10-22 15:20:00,59.38,59.75,59.31,59.71,25318.0,51.4546,51.7752,51.3939,51.7405,25318.0
2020-10-22 15:30:00,59.72,59.79,59.52,59.53,34207.0,51.7492,51.8098,51.5759,51.5845,34207.0
2020-10-22 15:40:00,59.53,59.71,59.52,59.61,57371.0,51.5845,51.7405,51.5759,51.6539,57371.0
2020-10-22 15:50:00,59.61,59.68,59.51,59.53,180932.0,51.6539,51.7145,51.5672,51.5845,180932.0
2020-10-23 09:30:00,59.79,60.26,59.35,60.0,24979.0,51.8098,52.2171,51.4286,51.9918,24979.0
2020-10-23 09:40:00,59.89,59.98,59.71,59.71,9553.0,51.8965,51.9745,51.7405,51.7405,9553.0
2020-10-23 09:50:00,59.71,59.71,59.22,59.22,15780.0,51.7405,51.7405,51.3159,51.3159,15780.0
2020-10-23 10:00:00,59.22,59.22,58.58,58.71,45487.0,51.3159,51.3159,50.7613,50.874,45487.0
2020-10-23 10:10:00,58.79,58.85,58.13,58.26,46357.0,50.9433,50.9953,50.3714,50.484,46357.0
2020-10-23 10:20:00,58.31,58.5,58.1,58.43,32228.0,50.5274,50.692,50.3454,50.6313,32228.0
2020-10-23 10:30:00,58.43,58.64,58.34,58.64,28599.0,50.6313,50.8133,50.5534,50.8133,28599.0
2020-10-23 10:40:00,58.63,58.76,58.53,58.68,23356.0,50.8047,50.9173,50.718,50.848,23356.0
2020-10-23 10:50:00,58.68,58.7,58.41,58.55,29562.0,50.848,50.8653,50.614,50.7353,29562.0
2020-10-23 11:00:00,58.52,58.78,58.51,58.77,17534.0,50.7093,50.9346,50.7007,50.926,17534.0
2020-10-23 11:10:00,58.8,58.98,58.7,58.74,48806.0,50.952,51.1079,50.8653,50.9,48806.0
2020-10-23 11:20:00,58.74,58.77,58.42,58.58,27106.0,50.9,50.926,50.6227,50.7613,27106.0
2020-10-23 11:30:00,58.56,58.59,58.46,58.48,14006.0,50.744,50.77,50.6573,50.6747,14006.0
2020-10-23 11:40:00,58.47,58.52,58.02,58.05,39663.0,50.666,50.7093,50.2761,50.3021,39663.0
2020-10-23 11:50:00,58.04,58.18,58.02,58.18,29631.0,50.2934,50.4147,50.2761,50.4147,29631.0
2020-10-23 12:00:00,58.19,58.41,58.18,58.38,8606.0,50.4234,50.614,50.4147,50.588,8606.0
2020-10-23 12:10:00,58.38,58.39,58.09,58.17,10971.0,50.588,50.5967,50.3367,50.4061,10971.0
2020-10-23 12:20:00,58.13,58.2,58.01,58.03,15322.0,50.3714,50.432,50.2674,50.2847,15322.0
2020-10-23 12:30:00,58.05,58.15,57.92,58.13,36213.0,50.3021,50.3887,50.1894,50.3714,36213.0
2020-10-23 12:40:00,58.15,58.52,58.13,58.34,41094.0,50.3887,50.7093,50.3714,50.5534,41094.0
2020-10-23 12:50:00,58.33,58.49,58.19,58.27,14449.0,50.5447,50.6833,50.4234,50.4927,14449.0
2020-10-23 13:00:00,58.29,58.58,58.29,58.55,17641.0,50.51,50.7613,50.51,50.7353,17641.0
2020-10-23 13:10:00,58.52,58.7,58.43,58.7,10147.0,50.7093,50.8653,50.6313,50.8653,10147.0
2020-10-23 13:20:00,58.7,58.91,58.7,58.91,19869.0,50.8653,51.0473,50.8653,51.0473,19869.0
2020-10-23 13:30:00,58.93,59.0,58.84,58.97,9625.0,51.0646,51.1253,50.9866,51.0993,9625.0
2020-10-23 13:40:00,58.95,59.12,58.88,59.09,64646.0,51.0819,51.2293,51.0213,51.2033,64646.0
2020-10-23 13:50:00,59.14,59.25,59.13,59.16,10914.0,51.2466,51.3419,51.2379,51.2639,10914.0
2020-10-23 14:00:00,59.18,59.33,59.18,59.28,9419.0,51.2812,51.4112,51.2812,51.3679,9419.0
2020-10-23 14:10:00,59.26,59.49,59.24,59.46,14421.0,51.3506,51.5499,51.3332,51.5239,14421.0
2020-10-23 14:20:00,59.48,59.66,59.39,59.55,15711.0,51.5412,51.6972,51.4632,51.6019,15711.0
2020-10-23 14:30:00,59.54,59.66,59.54,59.6,12108.0,51.5932,51.6972,51.5932,51.6452,12108.0
2020-10-23 14:40:00,59.6,59.63,59.42,59.49,19598.0,51.6452,51.6712,51.4892,51.5499,19598.0
2020-10-23 14:50:00,59.49,59.49,59.35,59.35,11288.0,51.5499,51.5499,51.4286,51.4286,11288.0
2020-10-23 15:00:00,59.37,59.52,59.36,59.52,12915.0,51.4459,51.5759,51.4372,51.5759,12915.0
2020-10-23 15:10:00,59.52,59.7,59.52,59.63,22384.0,51.5759,51.7318,51.5759,51.6712,22384.0
2020-10-23 15:20:00,59.65,59.66,59.5,59.61,14963.0,51.6885,51.6972,51.5585,51.6539,14963.0
2020-10-23 15:30:00,59.61,59.61,59.51,59.56,44066.0,51.6539,51.6539,51.5672,51.6105,44066.0
2020-10-23 15:40:00,59.57,59.66,59.54,59.66,48625.0,51.6192,51.6972,51.5932,51.6972,48625.0
2020-10-23 15:50:00,59.65,59.71,59.56,59.58,113952.0,51.6885,51.7405,51.6105,51.6279,113952.0
2020-10-26 09:30:00,58.52,59.01,58.22,58.3,28228.0,50.7093,51.1339,50.4494,50.5187,28228.0
2020-10-26 09:40:00,58.3,58.64,58.26,58.37,21372.0,50.5187,50.8133,50.484,50.5794,21372.0
2020-10-26 09:50:00,58.3,58.72,58.25,58.64,15740.0,50.5187,50.8826,50.4754,50.8133,15740.0
2020-10-26 10:00:00,58.65,58.65,58.28,58.45,25304.0,50.822,50.822,50.5014,50.6487,25304.0
2020-10-26 10:10:00,58.42,58.57,58.36,58.48,20811.0,50.6227,50.7527,50.5707,50.6747,20811.0
2020-10-26 10:20:00,58.5,58.65,58.41,58.52,21826.0,50.692,50.822,50.614,50.7093,21826.0
2020-10-26 10:30:00,58.56,58.66,58.39,58.66,24423.0,50.744,50.8306,50.5967,50.8306,24423.0
2020-10-26 10:40:00,58.65,58.65,58.24,58.3,22309.0,50.822,50.822,50.4667,50.5187,22309.0
2020-10-26 10:50:00,58.27,58.33,57.96,58.15,46450.0,50.4927,50.5447,50.2241,50.3887,46450.0
2020-10-26 11:00:00,58.1,58.1,57.82,57.93,33948.0,50.3454,50.3454,50.1028,50.1981,33948.0
2020-10-26 11:10:00,57.95,57.95,57.44,57.46,18016.0,50.2154,50.2154,49.7735,49.7908,18016.0
2020-10-26 11:20:00,57.46,57.86,57.46,57.8,18957.0,49.7908,50.1374,49.7908,50.0854,18957.0
2020-10-26 11:30:00,57.8,57.94,57.66,57.81,40128.0,50.0854,50.2067,49.9641,50.0941,40128.0
2020-10-26 11:40:00,57.82,57.86,57.65,57.82,25875.0,50.1028,50.1374,49.9555,50.1028,25875.0
2020-10-26 11:50:00,57.81,57.95,57.74,57.89,29830.0,50.0941,50.2154,50.0334,50.1634,29830.0
2020-10-26 12:00:00,57.88,57.92,57.76,57.77,15016.0,50.1548,50.1894,50.0508,50.0594,15016.0
2020-10-26 12:10:00,57.82,57.85,57.57,57.76,15203.0,50.1028,50.1288,49.8861,50.0508,15203.0
2020-10-26 12:20:00,57.76,57.86,57.67,57.86,25189.0,50.0508,50.1374,49.9728,50.1374,25189.0
2020-10-26 12:30:00,57.85,57.85,57.65,57.65,16632.0,50.1288,50.1288,49.9555,49.9555,16632.0
2020-10-26 12:40:00,57.63,57.7,57.48,57.5,20478.0,49.9381,49.9988,49.8081,49.8255,20478.0
2020-10-26 12:50:00,57.45,57.45,57.23,57.36,17818.0,49.7821,49.7821,49.5915,49.7042,17818.0
2020-10-26 13:00:00,57.33,57.49,57.32,57.49,18419.0,49.6782,49.8168,49.6695,49.8168,18419.0
2020-10-26 13:10:00,57.48,57.52,57.43,57.45,23455.0,49.8081,49.8428,49.7648,49.7821,23455.0
2020-10-26 13:20:00,57.45,57.51,57.42,57.45,21030.0,49.7821,49.8341,49.7562,49.7821,21030.0
2020-10-26 13:30:00,57.42,57.62,57.34,57.62,32653.0,49.7562,49.9295,49.6868,49.9295,32653.0
2020-10-26 13:40:00,57.65,57.93,57.64,57.93,157135.0,49.9555,50.1981,49.9468,50.1981,157135.0
2020-10-26 13:50:00,57.91,58.06,57.82,58.05,27099.0,50.1808,50.3107,50.1028,50.3021,27099.0
2020-10-26 14:00:00,58.05,58.36,58.01,58.31,18506.0,50.3021,50.5707,50.2674,50.5274,18506.0
2020-10-26 14:10:00,58.35,58.4,58.22,58.4,20694.0,50.562,50.6054,50.4494,50.6054,20694.0
2020-10-26 14:20:00,58.39,58.61,58.35,58.59,17073.0,50.5967,50.7873,50.562,50.77,17073.0
2020-10-26 14:30:00,58.6,58.64,58.47,58.53,20489.0,50.7787,50.8133,50.666,50.718,20489.0
2020-10-26 14:40:00,58.53,58.66,58.53,58.64,26421.0,50.718,50.8306,50.718,50.8133,26421.0
2020-10-26 14:50:00,58.65,58.71,58.61,58.66,22598.0,50.822,50.874,50.7873,50.8306,22598.0
2020-10-26 15:00:00,58.66,58.73,58.46,58.47,25344.0,50.8306,50.8913,50.6573,50.666,25344.0
2020-10-26 15:10:00,58.46,58.49,58.27,58.36,17668.0,50.6573,50.6833,50.4927,50.5707,17668.0
2020-10-26 15:20:00,58.4,58.62,58.4,58.55,16953.0,50.6054,50.796,50.6054,50.7353,16953.0
2020-10-26 15:30:00,58.56,58.6,58.46,58.57,25677.0,50.744,50.7787,50.6573,50.7527,25677.0
2020-10-26 15:40:00,58.55,58.66,58.39,58.39,41882.0,50.7353,50.8306,50.5967,50.5967,41882.0
2020-10-26 15:50:00,58.4,58.49,58.34,58.48,185143.0,50.6054,50.6833,50.5534,50.6747,185143.0
2020-10-27 09:30:00,58.56,58.56,58.23,58.23,14817.0,50.744,50.744,50.458,50.458,14817.0
2020-10-27 09:40:00,58.34,58.38,57.96,58.08,26070.0,50.5534,50.588,50.2241,50.3281,26070.0
2020-10-27 09:50:00,58.15,58.4,58.09,58.24,11679.0,50.3887,50.6054,50.3367,50.4667,11679.0
2020-10-27 10:00:00,58.19,58.43,58.14,58.39,9941.0,50.4234,50.6313,50.3801,50.5967,9941.0
2020-10-27 10:10:00,58.4,58.61,58.11,58.11,14629.0,50.6054,50.7873,50.3541,50.3541,14629.0
2020-10-27 10:20:00,58.12,58.22,57.99,58.09,6531.0,50.3627,50.4494,50.2501,50.3367,6531.0
2020-10-27 10:30:00,58.06,58.24,57.98,58.07,10688.0,50.3107,50.4667,50.2414,50.3194,10688.0
2020-10-27 10:40:00,58.01,58.17,57.88,58.07,11654.0,50.2674,50.4061,50.1548,50.3194,11654.0
2020-10-27 10:50:00,58.07,58.12,57.92,58.05,38120.0,50.3194,50.3627,50.1894,50.3021,38120.0
2020-10-27 11:00:00,58.02,58.06,57.71,57.84,13927.0,50.2761,50.3107,50.0074,50.1201,13927.0
2020-10-27 11:10:00,57.84,57.84,57.39,57.39,15870.0,50.1201,50.1201,49.7302,49.7302,15870.0
2020-10-27 11:20:00,57.44,57.53,57.16,57.17,14071.0,49.7735,49.8515,49.5309,49.5395,14071.0
2020-10-27 11:30:00,57.11,57.39,57.06,57.38,19974.0,49.4875,49.7302,49.4442,49.7215,19974.0
2020-10-27 11:40:00,57.35,57.47,57.22,57.39,8580.0,49.6955,49.7995,49.5828,49.7302,8580.0
2020-10-27 11:50:00,57.39,57.72,57.39,57.65,12934.0,49.7302,50.0161,49.7302,49.9555,12934.0
2020-10-27 12:00:00,57.7,57.93,57.68,57.79,12126.0,49.9988,50.1981,49.9815,50.0768,12126.0
2020-10-27 12:10:00,57.77,57.83,57.69,57.81,10431.0,50.0594,50.1114,49.9901,50.0941,10431.0
2020-10-27 12:20:00,57.87,57.91,57.58,57.59,8096.0,50.1461,50.1808,49.8948,49.9035,8096.0
2020-10-27 12:30:00,57.58,57.65,57.47,57.65,7303.0,49.8948,49.9555,49.7995,49.9555,7303.0
2020-10-27 12:40:00,57.66,57.74,57.58,57.61,4924.0,49.9641,50.0334,49.8948,49.9208,4924.0
2020-10-27 12:50:00,57.55,57.61,57.52,57.61,6752.0,49.8688,49.9208,49.8428,49.9208,6752.0
2020-10-27 13:00:00,57.58,57.58,57.44,57.44,8937.0,49.8948,49.8948,49.7735,49.7735,8937.0
2020-10-27 13:10:00,57.42,57.61,57.4,57.58,7098.0,49.7562,49.9208,49.7388,49.8948,7098.0
2020-10-27 13:20:00,57.58,57.71,57.55,57.65,7955.0,49.8948,50.0074,49.8688,49.9555,7955.0
2020-10-27 13:30:00,57.66,57.66,57.39,57.42,11429.0,49.9641,49.9641,49.7302,49.7562,11429.0
2020-10-27 13:40:00,57.4,57.73,57.36,57.69,20272.0,49.7388,50.0248,49.7042,49.9901,20272.0
2020-10-27 13:50:00,57.74,57.9,57.71,57.86,19105.0,50.0334,50.1721,50.0074,50.1374,19105.0
2020-10-27 14:00:00,57.88,57.97,57.84,57.85,12931.0,50.1548,50.2327,50.1201,50.1288,12931.0
2020-10-27 14:10:00,57.83,57.88,57.81,57.85,10210.0,50.1114,50.1548,50.0941,50.1288,10210.0
2020-10-27 14:20:00,57.84,57.95,57.84,57.86,10660.0,50.1201,50.2154,50.1201,50.1374,10660.0
2020-10-27 14:30:00,57.85,57.88,57.66,57.69,9777.0,50.1288,50.1548,49.9641,49.9901,9777.0
2020-10-27 14:40:00,57.69,57.69,57.52,57.59,11696.0,49.9901,49.9901,49.8428,49.9035,11696.0
2020-10-27 14:50:00,57.57,57.57,57.34,57.48,17189.0,49.8861,49.8861,49.6868,49.8081,17189.0
2020-10-27 15:00:00,57.49,57.51,57.25,57.26,16538.0,49.8168,49.8341,49.6088,49.6175,16538.0
2020-10-27 15:10:00,57.29,57.45,57.29,57.45,18327.0,49.6435,49.7821,49.6435,49.7821,18327.0
2020-10-27 15:20:00,57.45,57.76,57.44,57.73,26967.0,49.7821,50.0508,49.7735,50.0248,26967.0
2020-10-27 15:30:00,57.73,57.76,57.64,57.73,23581.0,50.0248,50.0508,49.9468,50.0248,23581.0
2020-10-27 15:40:00,57.74,57.86,57.6,57.61,31320.0,50.0334,50.1374,49.9121,49.9208,31320.0
2020-10-27 15:50:00,57.61,57.68,57.6,57.68,121961.0,49.9208,49.9815,49.9121,49.9815,121961.0
2020-10-28 09:30:00,56.29,56.83,55.7,56.83,43074.0,48.777,49.2449,48.2657,49.2449,43074.0
2020-10-28 09:40:00,56.85,57.22,56.71,56.99,14530.0,49.2622,49.5828,49.1409,49.3835,14530.0
2020-10-28 09:50:00,57.0,57.25,56.91,57.25,21261.0,49.3922,49.6088,49.3142,49.6088,21261.0
2020-10-28 10:00:00,57.13,57.27,56.9,57.27,17771.0,49.5049,49.6262,49.3056,49.6262,17771.0
2020-10-28 10:10:00,57.29,57.51,57.19,57.29,43717.0,49.6435,49.8341,49.5569,49.6435,43717.0
2020-10-28 10:20:00,57.31,57.46,57.07,57.19,35336.0,49.6608,49.7908,49.4529,49.5569,35336.0
2020-10-28 10:30:00,57.2,57.45,57.09,57.34,13040.0,49.5655,49.7821,49.4702,49.6868,13040.0
2020-10-28 10:40:00,57.32,57.34,56.78,56.78,17116.0,49.6695,49.6868,49.2016,49.2016,17116.0
2020-10-28 10:50:00,56.79,57.03,56.72,56.99,20424.0,49.2102,49.4182,49.1496,49.3835,20424.0
2020-10-28 11:00:00,56.98,57.03,56.68,56.92,14313.0,49.3749,49.4182,49.1149,49.3229,14313.0
2020-10-28 11:10:00,56.96,57.19,56.96,57.15,14113.0,49.3575,49.5569,49.3575,49.5222,14113.0
2020-10-28 11:20:00,57.15,57.24,56.91,56.91,15950.0,49.5222,49.6002,49.3142,49.3142,15950.0
2020-10-28 11:30:00,56.96,56.98,56.8,56.8,9679.0,49.3575,49.3749,49.2189,49.2189,9679.0
2020-10-28 11:40:00,56.81,57.07,56.76,56.91,9939.0,49.2276,49.4529,49.1842,49.3142,9939.0
2020-10-28 11:50:00,56.89,57.19,56.89,56.92,15199.0,49.2969,49.5569,49.2969,49.3229,15199.0
2020-10-28 12:00:00,56.96,56.96,56.77,56.89,7366.0,49.3575,49.3575,49.1929,49.2969,7366.0
2020-10-28 12:10:00,56.89,57.07,56.87,57.01,11581.0,49.2969,49.4529,49.2796,49.4009,11581.0
2020-10-28 12:20:00,57.01,57.01,56.58,56.59,8624.0,49.4009,49.4009,49.0283,49.0369,8624.0
2020-10-28 12:30:00,56.56,56.7,56.39,56.42,12553.0,49.0109,49.1323,48.8636,48.8896,12553.0
2020-10-28 12:40:00,56.34,56.48,56.2,56.46,13867.0,48.8203,48.9416,48.699,48.9243,13867.0
2020-10-28 12:50:00,56.44,56.56,56.34,56.55,6832.0,48.907,49.0109,48.8203,49.0023,6832.0
2020-10-28 13:00:00,56.52,56.59,56.17,56.19,23518.0,48.9763,49.0369,48.673,48.6903,23518.0
2020-10-28 13:10:00,56.25,56.29,56.16,56.22,9915.0,48.7423,48.777,48.6643,48.7163,9915.0
2020-10-28 13:20:00,56.26,56.29,56.18,56.26,12332.0,48.751,48.777,48.6817,48.751,12332.0
2020-10-28 13:30:00,56.27,56.63,56.13,56.6,12997.0,48.7596,49.0716,48.6383,49.0456,12997.0
2020-10-28 13:40:00,56.6,56.62,56.51,56.58,5868.0,49.0456,49.0629,48.9676,49.0283,5868.0
2020-10-28 13:50:00,56.56,56.63,56.46,56.59,7115.0,49.0109,49.0716,48.9243,49.0369,7115.0
2020-10-28 14:00:00,56.55,56.56,56.39,56.48,11916.0,49.0023,49.0109,48.8636,48.9416,11916.0
2020-10-28 14:10:00,56.48,56.53,56.32,56.48,10176.0,48.9416,48.9849,48.803,48.9416,10176.0
2020-10-28 14:20:00,56.46,56.75,56.46,56.68,7239.0,48.9243,49.1756,48.9243,49.1149,7239.0
2020-10-28 14:30:00,56.71,56.77,56.45,56.52,9729.0,49.1409,49.1929,48.9156,48.9763,9729.0
2020-10-28 14:40:00,56.53,56.63,56.48,56.54,10365.0,48.9849,49.0716,48.9416,48.9936,10365.0
2020-10-28 14:50:00,56.54,56.69,56.32,56.59,13036.0,48.9936,49.1236,48.803,49.0369,13036.0
2020-10-28 15:00:00,56.6,56.6,56.35,56.35,14865.0,49.0456,49.0456,48.829,48.829,14865.0
2020-10-28 15:10:00,56.33,56.39,56.23,56.31,14631.0,48.8116,48.8636,48.725,48.7943,14631.0
2020-10-28 15:20:00,56.28,56.45,56.24,56.29,16430.0,48.7683,48.9156,48.7336,48.777,16430.0
2020-10-28 15:30:00,56.33,56.59,56.3,56.51,44112.0,48.8116,49.0369,48.7856,48.9676,44112.0
2020-10-28 15:40:00,56.51,56.56,56.49,56.52,81389.0,48.9676,49.0109,48.9503,48.9763,81389.0
2020-10-28 15:50:00,56.53,56.53,55.97,56.06,189650.0,48.9849,48.9849,48.4997,48.5777,189650.0
2020-10-29 09:30:00,56.23,56.47,55.62,55.71,13850.0,48.725,48.9329,48.1964,48.2744,13850.0
2020-10-29 09:40:00,55.67,56.18,55.35,56.03,27855.0,48.2397,48.6817,47.9624,48.5517,27855.0
2020-10-29 09:50:00,56.13,56.82,55.96,56.67,21015.0,48.6383,49.2362,48.491,49.1063,21015.0
2020-10-29 10:00:00,56.75,56.75,56.32,56.43,13799.0,49.1756,49.1756,48.803,48.8983,13799.0
2020-10-29 10:10:00,56.44,56.58,56.19,56.29,12013.0,48.907,49.0283,48.6903,48.777,12013.0
2020-10-29 10:20:00,56.32,56.35,56.16,56.32,8407.0,48.803,48.829,48.6643,48.803,8407.0
2020-10-29 10:30:00,56.38,56.44,56.18,56.44,10580.0,48.855,48.907,48.6817,48.907,10580.0
2020-10-29 10:40:00,56.45,56.45,56.19,56.26,8498.0,48.9156,48.9156,48.6903,48.751,8498.0
2020-10-29 10:50:00,56.24,56.27,56.03,56.16,9425.0,48.7336,48.7596,48.5517,48.6643,9425.0
2020-10-29 11:00:00,56.2,56.23,56.06,56.2,12279.0,48.699,48.725,48.5777,48.699,12279.0
2020-10-29 11:10:00,56.12,56.43,56.1,56.43,9337.0,48.6297,48.8983,48.6123,48.8983,9337.0
2020-10-29 11:20:00,56.36,56.61,56.35,56.52,9575.0,48.8376,49.0543,48.829,48.9763,9575.0
2020-10-29 11:30:00,56.48,56.49,56.13,56.18,7587.0,48.9416,48.9503,48.6383,48.6817,7587.0
2020-10-29 11:40:00,56.22,56.29,56.11,56.11,7618.0,48.7163,48.777,48.621,48.621,7618.0
2020-10-29 11:50:00,56.11,56.44,56.11,56.18,9319.0,48.621,48.907,48.621,48.6817,9319.0
2020-10-29 12:00:00,56.22,56.28,56.13,56.18,14910.0,48.7163,48.7683,48.6383,48.6817,14910.0
2020-10-29 12:10:00,56.18,56.27,56.15,56.21,10014.0,48.6817,48.7596,48.6557,48.7077,10014.0
2020-10-29 12:20:00,56.2,56.32,56.13,56.2,40840.0,48.699,48.803,48.6383,48.699,40840.0
2020-10-29 12:30:00,56.22,56.33,56.16,56.33,5741.0,48.7163,48.8116,48.6643,48.8116,5741.0
2020-10-29 12:40:00,56.31,56.38,56.26,56.37,8500.0,48.7943,48.855,48.751,48.8463,8500.0
2020-10-29 12:50:00,56.33,56.34,56.02,56.02,8444.0,48.8116,48.8203,48.543,48.543,8444.0
2020-10-29 13:00:00,56.0,56.0,55.68,55.68,12062.0,48.5257,48.5257,48.2484,48.2484,12062.0
2020-10-29 13:10:00,55.73,55.94,55.55,55.69,10822.0,48.2917,48.4737,48.1357,48.2571,10822.0
2020-10-29 13:20:00,55.67,55.76,55.58,55.76,7529.0,48.2397,48.3177,48.1617,48.3177,7529.0
2020-10-29 13:30:00,55.72,55.92,55.71,55.89,11908.0,48.2831,48.4564,48.2744,48.4304,11908.0
2020-10-29 13:40:00,55.93,55.95,55.78,55.78,5333.0,48.465,48.4824,48.335,48.335,5333.0
2020-10-29 13:50:00,55.84,56.1,55.78,56.08,11899.0,48.387,48.6123,48.335,48.595,11899.0
2020-10-29 14:00:00,56.05,56.35,56.05,56.34,11385.0,48.569,48.829,48.569,48.8203,11385.0
2020-10-29 14:10:00,56.31,56.5,56.24,56.43,17848.0,48.7943,48.9589,48.7336,48.8983,17848.0
2020-10-29 14:20:00,56.42,56.5,56.34,56.44,8197.0,48.8896,48.9589,48.8203,48.907,8197.0
2020-10-29 14:30:00,56.37,56.5,56.28,56.36,12665.0,48.8463,48.9589,48.7683,48.8376,12665.0
2020-10-29 14:40:00,56.36,56.42,56.14,56.27,30802.0,48.8376,48.8896,48.647,48.7596,30802.0
2020-10-29 14:50:00,56.27,56.41,56.25,56.41,20691.0,48.7596,48.881,48.7423,48.881,20691.0
2020-10-29 15:00:00,56.41,56.48,56.33,56.35,19684.0,48.881,48.9416,48.8116,48.829,19684.0
2020-10-29 15:10:00,56.36,56.4,56.03,56.25,18189.0,48.8376,48.8723,48.5517,48.7423,18189.0
2020-10-29 15:20:00,56.21,56.26,56.1,56.19,27286.0,48.7077,48.751,48.6123,48.6903,27286.0
2020-10-29 15:30:00,56.24,56.27,56.06,56.27,64642.0,48.7336,48.7596,48.5777,48.7596,64642.0
2020-10-29 15:40:00,56.27,56.44,56.18,56.39,41338.0,48.7596,48.907,48.6817,48.8636,41338.0
2020-10-29 15:50:00,56.38,56.41,56.16,56.19,70603.0,48.855,48.881,48.6643,48.6903,70603.0
2020-10-30 09:30:00,56.08,57.08,56.08,56.89,25851.0,48.595,49.4615,48.595,49.2969,25851.0
2020-10-30 09:40:00,56.71,56.71,56.13,56.22,21442.0,49.1409,49.1409,48.6383,48.7163,21442.0
2020-10-30 09:50:00,56.19,56.75,56.19,56.69,30882.0,48.6903,49.1756,48.6903,49.1236,30882.0
2020-10-30 10:00:00,56.61,57.02,56.49,56.77,23727.0,49.0543,49.4095,48.9503,49.1929,23727.0
2020-10-30 10:10:00,56.72,56.9,56.59,56.85,62959.0,49.1496,49.3056,49.0369,49.2622,62959.0
2020-10-30 10:20:00,56.86,56.86,56.1,56.15,42987.0,49.2709,49.2709,48.6123,48.6557,42987.0
2020-10-30 10:30:00,56.15,56.47,56.12,56.34,42172.0,48.6557,48.9329,48.6297,48.8203,42172.0
2020-10-30 10:40:00,56.27,56.33,55.64,55.64,32022.0,48.7596,48.8116,48.2137,48.2137,32022.0
2020-10-30 10:50:00,55.7,56.15,55.68,55.74,40827.0,48.2657,48.6557,48.2484,48.3004,40827.0
2020-10-30 11:00:00,55.74,56.15,55.65,55.7,30616.0,48.3004,48.6557,48.2224,48.2657,30616.0
2020-10-30 11:10:00,55.73,56.18,55.73,56.15,32029.0,48.2917,48.6817,48.2917,48.6557,32029.0
2020-10-30 11:20:00,56.12,56.44,56.08,56.31,39349.0,48.6297,48.907,48.595,48.7943,39349.0
2020-10-30 11:30:00,56.31,56.39,56.08,56.2,33457.0,48.7943,48.8636,48.595,48.699,33457.0
2020-10-30 11:40:00,56.22,56.22,55.93,56.21,35862.0,48.7163,48.7163,48.465,48.7077,35862.0
2020-10-30 11:50:00,56.21,56.25,56.01,56.07,27686.0,48.7077,48.7423,48.5343,48.5863,27686.0
2020-10-30 12:00:00,56.05,56.5,56.0,56.41,56798.0,48.569,48.9589,48.5257,48.881,56798.0
2020-10-30 12:10:00,56.42,56.86,56.37,56.8,25245.0,48.8896,49.2709,48.8463,49.2189,25245.0
2020-10-30 12:20:00,56.78,56.84,56.56,56.79,11813.0,49.2016,49.2536,49.0109,49.2102,11813.0
2020-10-30 12:30:00,56.77,57.01,56.76,57.0,28820.0,49.1929,49.4009,49.1842,49.3922,28820.0
2020-10-30 12:40:00,57.0,57.39,56.98,57.02,111312.0,49.3922,49.7302,49.3749,49.4095,111312.0
2020-10-30 12:50:00,57.02,57.19,56.7,56.73,19293.0,49.4095,49.5569,49.1323,49.1582,19293.0
2020-10-30 13:00:00,56.72,56.87,56.68,56.76,27114.0,49.1496,49.2796,49.1149,49.1842,27114.0
2020-10-30 13:10:00,56.72,56.81,56.68,56.76,14596.0,49.1496,49.2276,49.1149,49.1842,14596.0
2020-10-30 13:20:00,56.75,57.04,56.74,57.04,10146.0,49.1756,49.4269,49.1669,49.4269,10146.0
2020-10-30 13:30:00,57.0,57.03,56.57,56.7,37123.0,49.3922,49.4182,49.0196,49.1323,37123.0
2020-10-30 13:40:00,56.67,56.83,56.65,56.8,18042.0,49.1063,49.2449,49.0889,49.2189,18042.0
2020-10-30 13:50:00,56.84,56.95,56.71,56.89,18011.0,49.2536,49.3489,49.1409,49.2969,18011.0
2020-10-30 14:00:00,56.9,57.29,56.88,57.29,16368.0,49.3056,49.6435,49.2882,49.6435,16368.0
2020-10-30 14:10:00,57.29,57.33,57.08,57.21,11064.0,49.6435,49.6782,49.4615,49.5742,11064.0
2020-10-30 14:20:00,57.17,57.22,56.73,56.77,11774.0,49.5395,49.5828,49.1582,49.1929,11774.0
2020-10-30 14:30:00,56.73,56.97,56.59,56.82,24033.0,49.1582,49.3662,49.0369,49.2362,24033.0
2020-10-30 14:40:00,56.83,56.85,56.66,56.76,17631.0,49.2449,49.2622,49.0976,49.1842,17631.0
2020-10-30 14:50:00,56.76,56.82,56.67,56.76,20802.0,49.1842,49.2362,49.1063,49.1842,20802.0
2020-10-30 15:00:00,56.74,56.78,56.63,56.66,21132.0,49.1669,49.2016,49.0716,49.0976,21132.0
2020-10-30 15:10:00,56.64,56.81,56.64,56.76,26126.0,49.0803,49.2276,49.0803,49.1842,26126.0
2020-10-30 15:20:00,56.76,56.8,56.47,56.49,30435.0,49.1842,49.2189,48.9329,48.9503,30435.0
2020-10-30 15:30:00,56.49,56.56,56.25,56.33,42775.0,48.9503,49.0109,48.7423,48.8116,42775.0
2020-10-30 15:40:00,56.35,56.65,56.33,56.47,64416.0,48.829,49.0889,48.8116,48.9329,64416.0
2020-10-30 15:50:00,56.49,56.69,56.46,56.68,208361.0,48.9503,49.1236,48.9243,49.1149,208361.0
2020-11-02 09:30:00,57.07,57.21,56.45,56.59,38724.0,49.4529,49.5742,48.9156,49.0369,38724.0
2020-11-02 09:40:00,56.52,57.03,56.39,56.87,41421.0,48.9763,49.4182,48.8636,49.2796,41421.0
2020-11-02 09:50:00,56.86,57.19,56.72,56.84,39583.0,49.2709,49.5569,49.1496,49.2536,39583.0
2020-11-02 10:00:00,56.89,57.13,56.83,57.06,67074.0,49.2969,49.5049,49.2449,49.4442,67074.0
2020-11-02 10:10:00,57.05,57.37,56.86,57.17,44460.0,49.4355,49.7128,49.2709,49.5395,44460.0
2020-11-02 10:20:00,57.17,57.43,56.98,57.31,22704.0,49.5395,49.7648,49.3749,49.6608,22704.0
2020-11-02 10:30:00,57.26,57.29,56.81,56.82,32986.0,49.6175,49.6435,49.2276,49.2362,32986.0
2020-11-02 10:40:00,56.82,56.96,56.75,56.85,85941.0,49.2362,49.3575,49.1756,49.2622,85941.0
2020-11-02 10:50:00,56.89,56.93,56.73,56.77,20693.0,49.2969,49.3316,49.1582,49.1929,20693.0
2020-11-02 11:00:00,56.77,56.89,56.68,56.83,42482.0,49.1929,49.2969,49.1149,49.2449,42482.0
2020-11-02 11:10:00,56.81,56.95,56.75,56.76,11987.0,49.2276,49.3489,49.1756,49.1842,11987.0
2020-11-02 11:20:00,56.74,56.74,56.5,56.53,20883.0,49.1669,49.1669,48.9589,48.9849,20883.0
2020-11-02 11:30:00,56.58,56.63,56.42,56.46,14571.0,49.0283,49.0716,48.8896,48.9243,14571.0
2020-11-02 11:40:00,56.5,56.83,56.5,56.83,12810.0,48.9589,49.2449,48.9589,49.2449,12810.0
2020-11-02 11:50:00,56.82,57.02,56.81,56.84,11906.0,49.2362,49.4095,49.2276,49.2536,11906.0
2020-11-02 12:00:00,56.84,56.9,56.77,56.77,11847.0,49.2536,49.3056,49.1929,49.1929,11847.0
2020-11-02 12:10:00,56.77,56.85,56.7,56.85,8030.0,49.1929,49.2622,49.1323,49.2622,8030.0
2020-11-02 12:20:00,56.86,56.92,56.81,56.89,18593.0,49.2709,49.3229,49.2276,49.2969,18593.0
2020-11-02 12:30:00,56.88,56.89,56.74,56.75,16920.0,49.2882,49.2969,49.1669,49.1756,16920.0
2020-11-02 12:40:00,56.73,56.73,56.51,56.51,11174.0,49.1582,49.1582,48.9676,48.9676,11174.0
2020-11-02 12:50:00,56.53,56.62,56.49,56.56,14586.0,48.9849,49.0629,48.9503,49.0109,14586.0
2020-11-02 13:00:00,56.57,56.59,56.42,56.49,14341.0,49.0196,49.0369,48.8896,48.9503,14341.0
2020-11-02 13:10:00,56.5,56.52,56.24,56.25,17874.0,48.9589,48.9763,48.7336,48.7423,17874.0
2020-11-02 13:20:00,56.24,56.28,56.14,56.21,25663.0,48.7336,48.7683,48.647,48.7077,25663.0
2020-11-02 13:30:00,56.21,56.27,55.97,56.02,17208.0,48.7077,48.7596,48.4997,48.543,17208.0
2020-11-02 13:40:00,56.02,56.04,55.94,56.01,23591.0,48.543,48.5603,48.4737,48.5343,23591.0
2020-11-02 13:50:00,56.0,56.01,55.62,55.79,34802.0,48.5257,48.5343,48.1964,48.3437,34802.0
2020-11-02 14:00:00,55.79,56.29,55.77,56.19,63514.0,48.3437,48.777,48.3264,48.6903,63514.0
2020-11-02 14:10:00,56.14,56.14,55.75,55.89,46104.0,48.647,48.647,48.309,48.4304,46104.0
2020-11-02 14:20:00,55.85,56.01,55.74,55.96,34663.0,48.3957,48.5343,48.3004,48.491,34663.0
2020-11-02 14:30:00,55.98,55.98,55.85,55.92,29451.0,48.5083,48.5083,48.3957,48.4564,29451.0
2020-11-02 14:40:00,55.94,56.02,55.88,55.92,47003.0,48.4737,48.543,48.4217,48.4564,47003.0
2020-11-02 14:50:00,55.9,55.98,55.84,55.93,34885.0,48.439,48.5083,48.387,48.465,34885.0
2020-11-02 15:00:00,55.93,55.95,55.87,55.94,36546.0,48.465,48.4824,48.413,48.4737,36546.0
2020-11-02 15:10:00,55.94,56.07,55.89,55.97,60341.0,48.4737,48.5863,48.4304,48.4997,60341.0
2020-11-02 15:20:00,55.98,56.01,55.88,55.93,46160.0,48.5083,48.5343,48.4217,48.465,46160.0
2020-11-02 15:30:00,55.95,55.97,55.77,55.93,485810.0,48.4824,48.4997,48.3264,48.465,485810.0
2020-11-02 15:40:00,55.93,56.21,55.92,56.2,108111.0,48.465,48.7077,48.4564,48.699,108111.0
2020-11-02 15:50:00,56.16,56.38,56.08,56.28,247316.0,48.6643,48.855,48.595,48.7683,247316.0
2020-11-03 09:30:00,56.92,57.4,56.63,57.4,23203.0,49.3229,49.7388,49.0716,49.7388,23203.0
2020-11-03 09:40:00,57.3,57.84,57.25,57.71,38356.0,49.6522,50.1201,49.6088,50.0074,38356.0
2020-11-03 09:50:00,57.79,57.95,57.7,57.92,13281.0,50.0768,50.2154,49.9988,50.1894,13281.0
2020-11-03 10:00:00,57.89,58.11,57.78,57.78,21132.0,50.1634,50.3541,50.0681,50.0681,21132.0
2020-11-03 10:10:00,57.65,57.8,57.38,57.8,10065.0,49.9555,50.0854,49.7215,50.0854,10065.0
2020-11-03 10:20:00,57.76,57.76,57.54,57.54,15089.0,50.0508,50.0508,49.8601,49.8601,15089.0
2020-11-03 10:30:00,57.57,57.62,57.35,57.4,53402.0,49.8861,49.9295,49.6955,49.7388,53402.0
2020-11-03 10:40:00,57.38,57.74,57.32,57.53,89526.0,49.7215,50.0334,49.6695,49.8515,89526.0
2020-11-03 10:50:00,57.53,57.55,57.1,57.41,32253.0,49.8515,49.8688,49.4789,49.7475,32253.0
2020-11-03 11:00:00,57.47,57.93,57.47,57.8,26838.0,49.7995,50.1981,49.7995,50.0854,26838.0
2020-11-03 11:10:00,57.81,57.89,57.73,57.83,45109.0,50.0941,50.1634,50.0248,50.1114,45109.0
2020-11-03 11:20:00,57.84,57.99,57.62,57.63,30629.0,50.1201,50.2501,49.9295,49.9381,30629.0
2020-11-03 11:30:00,57.68,57.71,57.57,57.57,12345.0,49.9815,50.0074,49.8861,49.8861,12345.0
2020-11-03 11:40:00,57.57,57.84,57.48,57.84,12633.0,49.8861,50.1201,49.8081,50.1201,12633.0
2020-11-03 11:50:00,57.82,57.82,57.56,57.64,6629.0,50.1028,50.1028,49.8775,49.9468,6629.0
2020-11-03 12:00:00,57.66,57.74,57.64,57.66,9161.0,49.9641,50.0334,49.9468,49.9641,9161.0
2020-11-03 12:10:00,57.72,57.82,57.71,57.8,6850.0,50.0161,50.1028,50.0074,50.0854,6850.0
2020-11-03 12:20:00,57.82,58.11,57.53,57.9,150684.0,50.1028,50.3541,49.8515,50.1721,150684.0
2020-11-03 12:30:00,57.84,58.0,57.79,57.82,6543.0,50.1201,50.2587,50.0768,50.1028,6543.0
2020-11-03 12:40:00,57.83,58.13,57.78,58.06,10958.0,50.1114,50.3714,50.0681,50.3107,10958.0
2020-11-03 12:50:00,58.1,58.1,57.92,57.94,8779.0,50.3454,50.3454,50.1894,50.2067,8779.0
2020-11-03 13:00:00,57.94,58.08,57.94,58.0,7473.0,50.2067,50.3281,50.2067,50.2587,7473.0
2020-11-03 13:10:00,58.04,58.24,58.02,58.24,12427.0,50.2934,50.4667,50.2761,50.4667,12427.0
2020-11-03 13:20:00,58.22,58.25,57.97,58.08,10435.0,50.4494,50.4754,50.2327,50.3281,10435.0
2020-11-03 13:30:00,58.09,58.13,57.88,57.95,10817.0,50.3367,50.3714,50.1548,50.2154,10817.0
2020-11-03 13:40:00,57.92,57.92,57.73,57.73,8793.0,50.1894,50.1894,50.0248,50.0248,8793.0
2020-11-03 13:50:00,57.73,57.75,57.58,57.62,22582.0,50.0248,50.0421,49.8948,49.9295,22582.0
2020-11-03 14:00:00,57.65,57.9,57.62,57.85,15274.0,49.9555,50.1721,49.9295,50.1288,15274.0
2020-11-03 14:10:00,57.84,57.98,57.82,57.91,9702.0,50.1201,50.2414,50.1028,50.1808,9702.0
2020-11-03 14:20:00,57.95,57.97,57.88,57.91,10860.0,50.2154,50.2327,50.1548,50.1808,10860.0
2020-11-03 14:30:00,57.93,58.11,57.91,58.09,15503.0,50.1981,50.3541,50.1808,50.3367,15503.0
2020-11-03 14:40:00,58.1,58.1,57.93,57.99,23320.0,50.3454,50.3454,50.1981,50.2501,23320.0
2020-11-03 14:50:00,58.05,58.05,57.94,57.98,31238.0,50.3021,50.3021,50.2067,50.2414,31238.0
2020-11-03 15:00:00,57.98,57.99,57.73,57.75,16686.0,50.2414,50.2501,50.0248,50.0421,16686.0
2020-11-03 15:10:00,57.75,57.83,57.71,57.83,15794.0,50.0421,50.1114,50.0074,50.1114,15794.0
2020-11-03 15:20:00,57.81,57.82,57.64,57.76,20795.0,50.0941,50.1028,49.9468,50.0508,20795.0
2020-11-03 15:30:00,57.79,57.95,57.75,57.94,28457.0,50.0768,50.2154,50.0421,50.2067,28457.0
2020-11-03 15:40:00,57.93,58.06,57.74,57.87,38403.0,50.1981,50.3107,50.0334,50.1461,38403.0
2020-11-03 15:50:00,57.87,58.03,57.72,57.76,112420.0,50.1461,50.2847,50.0161,50.0508,112420.0
2020-11-04 09:30:00,57.53,58.3,57.34,57.51,41922.0,49.8515,50.5187,49.6868,49.8341,41922.0
2020-11-04 09:40:00,57.46,57.96,57.39,57.55,21153.0,49.7908,50.2241,49.7302,49.8688,21153.0
2020-11-04 09:50:00,57.54,57.58,57.33,57.58,14295.0,49.8601,49.8948,49.6782,49.8948,14295.0
2020-11-04 10:00:00,57.61,57.85,57.53,57.81,14701.0,49.9208,50.1288,49.8515,50.0941,14701.0
2020-11-04 10:10:00,57.86,58.04,57.7,57.74,53457.0,50.1374,50.2934,49.9988,50.0334,53457.0
2020-11-04 10:20:00,57.83,57.93,57.49,57.6,12726.0,50.1114,50.1981,49.8168,49.9121,12726.0
2020-11-04 10:30:00,57.55,57.72,57.07,57.12,20140.0,49.8688,50.0161,49.4529,49.4962,20140.0
2020-11-04 10:40:00,57.15,57.22,56.72,56.86,98518.0,49.5222,49.5828,49.1496,49.2709,98518.0
2020-11-04 10:50:00,56.94,57.25,56.9,57.06,52655.0,49.3402,49.6088,49.3056,49.4442,52655.0
2020-11-04 11:00:00,57.04,57.12,56.66,56.69,16863.0,49.4269,49.4962,49.0976,49.1236,16863.0
2020-11-04 11:10:00,56.7,56.87,56.6,56.85,31180.0,49.1323,49.2796,49.0456,49.2622,31180.0
2020-11-04 11:20:00,56.82,57.04,56.79,56.89,29497.0,49.2362,49.4269,49.2102,49.2969,29497.0
2020-11-04 11:30:00,56.9,57.0,56.71,56.72,69370.0,49.3056,49.3922,49.1409,49.1496,69370.0
2020-11-04 11:40:00,56.72,56.77,56.59,56.64,15589.0,49.1496,49.1929,49.0369,49.0803,15589.0
2020-11-04 11:50:00,56.67,56.74,56.53,56.63,26478.0,49.1063,49.1669,48.9849,49.0716,26478.0
2020-11-04 12:00:00,56.63,56.85,56.57,56.83,27168.0,49.0716,49.2622,49.0196,49.2449,27168.0
2020-11-04 12:10:00,56.84,56.9,56.75,56.8,19988.0,49.2536,49.3056,49.1756,49.2189,19988.0
2020-11-04 12:20:00,56.78,56.84,56.68,56.82,44790.0,49.2016,49.2536,49.1149,49.2362,44790.0
2020-11-04 12:30:00,56.84,56.97,56.75,56.83,11721.0,49.2536,49.3662,49.1756,49.2449,11721.0
2020-11-04 12:40:00,56.83,56.89,56.69,56.86,12975.0,49.2449,49.2969,49.1236,49.2709,12975.0
2020-11-04 12:50:00,56.85,56.85,56.61,56.69,22188.0,49.2622,49.2622,49.0543,49.1236,22188.0
2020-11-04 13:00:00,56.7,56.74,56.58,56.7,45956.0,49.1323,49.1669,49.0283,49.1323,45956.0
2020-11-04 13:10:00,56.73,57.05,56.71,57.05,64478.0,49.1582,49.4355,49.1409,49.4355,64478.0
2020-11-04 13:20:00,56.99,57.48,56.98,57.36,26679.0,49.3835,49.8081,49.3749,49.7042,26679.0
2020-11-04 13:30:00,57.37,57.53,57.26,57.28,9170.0,49.7128,49.8515,49.6175,49.6348,9170.0
2020-11-04 13:40:00,57.29,57.41,57.0,57.25,11640.0,49.6435,49.7475,49.3922,49.6088,11640.0
2020-11-04 13:50:00,57.26,57.54,57.21,57.54,10868.0,49.6175,49.8601,49.5742,49.8601,10868.0
2020-11-04 14:00:00,57.47,57.5,57.23,57.24,7119.0,49.7995,49.8255,49.5915,49.6002,7119.0
2020-11-04 14:10:00,57.21,57.28,57.09,57.21,9459.0,49.5742,49.6348,49.4702,49.5742,9459.0
2020-11-04 14:20:00,57.26,57.3,57.15,57.17,8220.0,49.6175,49.6522,49.5222,49.5395,8220.0
2020-11-04 14:30:00,57.16,57.18,57.06,57.15,11123.0,49.5309,49.5482,49.4442,49.5222,11123.0
2020-11-04 14:40:00,57.09,57.16,57.01,57.12,9707.0,49.4702,49.5309,49.4009,49.4962,9707.0
2020-11-04 14:50:00,57.15,57.18,56.98,57.16,19277.0,49.5222,49.5482,49.3749,49.5309,19277.0
2020-11-04 15:00:00,57.16,57.16,56.76,56.88,12354.0,49.5309,49.5309,49.1842,49.2882,12354.0
2020-11-04 15:10:00,56.86,56.91,56.82,56.87,10145.0,49.2709,49.3142,49.2362,49.2796,10145.0
2020-11-04 15:20:00,56.88,56.91,56.72,56.72,12732.0,49.2882,49.3142,49.1496,49.1496,12732.0
2020-11-04 15:30:00,56.74,56.83,56.66,56.79,19912.0,49.1669,49.2449,49.0976,49.2102,19912.0
2020-11-04 15:40:00,56.8,56.91,56.76,56.81,32555.0,49.2189,49.3142,49.1842,49.2276,32555.0
2020-11-04 15:50:00,56.78,57.0,56.7,56.74,98932.0,49.2016,49.3922,49.1323,49.1669,98932.0
2020-11-05 09:30:00,57.38,57.92,57.26,57.3,17109.0,49.7215,50.1894,49.6175,49.6522,17109.0
2020-11-05 09:40:00,57.39,57.78,57.39,57.67,9350.0,49.7302,50.0681,49.7302,49.9728,9350.0
2020-11-05 09:50:00,57.83,57.83,57.41,57.49,10506.0,50.1114,50.1114,49.7475,49.8168,10506.0
2020-11-05 10:00:00,57.55,57.78,57.49,57.56,12037.0,49.8688,50.0681,49.8168,49.8775,12037.0
2020-11-05 10:10:00,57.57,57.72,57.43,57.43,15271.0,49.8861,50.0161,49.7648,49.7648,15271.0
2020-11-05 10:20:00,57.43,57.48,57.1,57.15,20899.0,49.7648,49.8081,49.4789,49.5222,20899.0
2020-11-05 10:30:00,57.14,57.28,57.01,57.08,18609.0,49.5135,49.6348,49.4009,49.4615,18609.0
2020-11-05 10:40:00,57.05,57.17,57.05,57.11,16396.0,49.4355,49.5395,49.4355,49.4875,16396.0
2020-11-05 10:50:00,57.08,57.19,56.96,57.18,29560.0,49.4615,49.5569,49.3575,49.5482,29560.0
2020-11-05 11:00:00,57.16,57.21,57.08,57.13,11954.0,49.5309,49.5742,49.4615,49.5049,11954.0
2020-11-05 11:10:00,57.14,57.39,57.09,57.28,11841.0,49.5135,49.7302,49.4702,49.6348,11841.0
2020-11-05 11:20:00,57.33,57.41,57.31,57.31,11521.0,49.6782,49.7475,49.6608,49.6608,11521.0
2020-11-05 11:30:00,57.32,57.32,57.01,57.01,10582.0,49.6695,49.6695,49.4009,49.4009,10582.0
2020-11-05 11:40:00,57.06,57.18,57.02,57.12,23690.0,49.4442,49.5482,49.4095,49.4962,23690.0
2020-11-05 11:50:00,57.12,57.25,57.02,57.21,9661.0,49.4962,49.6088,49.4095,49.5742,9661.0
2020-11-05 12:00:00,57.24,57.27,57.01,57.1,7485.0,49.6002,49.6262,49.4009,49.4789,7485.0
2020-11-05 12:10:00,57.2,57.2,56.93,56.95,7067.0,49.5655,49.5655,49.3316,49.3489,7067.0
2020-11-05 12:20:00,56.96,56.96,56.54,56.63,10204.0,49.3575,49.3575,48.9936,49.0716,10204.0
2020-11-05 12:30:00,56.66,56.9,56.66,56.85,11572.0,49.0976,49.3056,49.0976,49.2622,11572.0
2020-11-05 12:40:00,56.86,56.86,56.76,56.82,5941.0,49.2709,49.2709,49.1842,49.2362,5941.0
2020-11-05 12:50:00,56.8,56.95,56.8,56.92,4078.0,49.2189,49.3489,49.2189,49.3229,4078.0
2020-11-05 13:00:00,56.89,57.05,56.88,56.89,6543.0,49.2969,49.4355,49.2882,49.2969,6543.0
2020-11-05 13:10:00,56.91,56.96,56.84,56.85,6809.0,49.3142,49.3575,49.2536,49.2622,6809.0
2020-11-05 13:20:00,56.86,57.05,56.85,57.03,5775.0,49.2709,49.4355,49.2622,49.4182,5775.0
2020-11-05 13:30:00,57.02,57.11,57.01,57.07,6915.0,49.4095,49.4875,49.4009,49.4529,6915.0
2020-11-05 13:40:00,57.06,57.15,56.96,56.96,7770.0,49.4442,49.5222,49.3575,49.3575,7770.0
2020-11-05 13:50:00,56.94,57.01,56.87,56.94,9875.0,49.3402,49.4009,49.2796,49.3402,9875.0
2020-11-05 14:00:00,56.94,56.99,56.8,56.86,7777.0,49.3402,49.3835,49.2189,49.2709,7777.0
2020-11-05 14:10:00,56.87,56.96,56.86,56.88,4770.0,49.2796,49.3575,49.2709,49.2882,4770.0
2020-11-05 14:20:00,56.88,56.94,56.83,56.94,7167.0,49.2882,49.3402,49.2449,49.3402,7167.0
2020-11-05 14:30:00,56.94,56.98,56.87,56.87,11415.0,49.3402,49.3749,49.2796,49.2796,11415.0
2020-11-05 14:40:00,56.9,57.02,56.82,57.02,16723.0,49.3056,49.4095,49.2362,49.4095,16723.0
2020-11-05 14:50:00,57.0,57.17,56.99,57.17,8703.0,49.3922,49.5395,49.3835,49.5395,8703.0
2020-11-05 15:00:00,57.17,57.26,57.1,57.15,19682.0,49.5395,49.6175,49.4789,49.5222,19682.0
2020-11-05 15:10:00,57.16,57.18,57.07,57.17,18833.0,49.5309,49.5482,49.4529,49.5395,18833.0
2020-11-05 15:20:00,57.16,57.21,57.08,57.17,13358.0,49.5309,49.5742,49.4615,49.5395,13358.0
2020-11-05 15:30:00,57.17,57.21,56.91,56.93,21681.0,49.5395,49.5742,49.3142,49.3316,21681.0
2020-11-05 15:40:00,56.94,57.02,56.69,56.7,37692.0,49.3402,49.4095,49.1236,49.1323,37692.0
2020-11-05 15:50:00,56.75,56.94,56.75,56.81,148907.0,49.1756,49.3402,49.1756,49.2276,148907.0
2020-11-06 09:30:00,57.15,57.15,56.45,56.45,32334.0,49.5222,49.5222,48.9156,48.9156,32334.0
2020-11-06 09:40:00,56.48,56.5,56.11,56.5,4559.0,48.9416,48.9589,48.621,48.9589,4559.0
2020-11-06 09:50:00,56.28,56.59,56.1,56.27,11601.0,48.7683,49.0369,48.6123,48.7596,11601.0
2020-11-06 10:00:00,56.35,56.51,56.25,56.51,16156.0,48.829,48.9676,48.7423,48.9676,16156.0
2020-11-06 10:10:00,56.49,56.61,56.43,56.58,7367.0,48.9503,49.0543,48.8983,49.0283,7367.0
2020-11-06 10:20:00,56.55,56.7,56.36,56.58,31016.0,49.0023,49.1323,48.8376,49.0283,31016.0
2020-11-06 10:30:00,56.57,56.98,56.57,56.79,13985.0,49.0196,49.3749,49.0196,49.2102,13985.0
2020-11-06 10:40:00,56.74,57.01,56.7,56.92,27766.0,49.1669,49.4009,49.1323,49.3229,27766.0
2020-11-06 10:50:00,56.88,56.88,56.47,56.47,13858.0,49.2882,49.2882,48.9329,48.9329,13858.0
2020-11-06 11:00:00,56.5,56.53,56.09,56.22,14908.0,48.9589,48.9849,48.6037,48.7163,14908.0
2020-11-06 11:10:00,56.18,56.24,55.98,56.16,16524.0,48.6817,48.7336,48.5083,48.6643,16524.0
2020-11-06 11:20:00,56.12,56.2,55.91,56.19,24166.0,48.6297,48.699,48.4477,48.6903,24166.0
2020-11-06 11:30:00,56.17,56.35,56.17,56.23,7044.0,48.673,48.829,48.673,48.725,7044.0
2020-11-06 11:40:00,56.23,56.49,56.22,56.36,11258.0,48.725,48.9503,48.7163,48.8376,11258.0
2020-11-06 11:50:00,56.4,56.48,56.26,56.31,14131.0,48.8723,48.9416,48.751,48.7943,14131.0
2020-11-06 12:00:00,56.24,56.29,56.0,56.29,10659.0,48.7336,48.777,48.5257,48.777,10659.0
2020-11-06 12:10:00,56.28,56.34,56.23,56.31,10477.0,48.7683,48.8203,48.725,48.7943,10477.0
2020-11-06 12:20:00,56.35,56.41,56.14,56.19,8711.0,48.829,48.881,48.647,48.6903,8711.0
2020-11-06 12:30:00,56.2,56.25,56.07,56.07,3054.0,48.699,48.7423,48.5863,48.5863,3054.0
2020-11-06 12:40:00,56.09,56.12,55.9,55.93,6989.0,48.6037,48.6297,48.439,48.465,6989.0
2020-11-06 12:50:00,55.96,55.99,55.76,55.84,7119.0,48.491,48.517,48.3177,48.387,7119.0
2020-11-06 13:00:00,55.82,55.87,55.79,55.81,3897.0,48.3697,48.413,48.3437,48.361,3897.0
2020-11-06 13:10:00,55.8,56.06,55.8,56.06,8032.0,48.3524,48.5777,48.3524,48.5777,8032.0
2020-11-06 13:20:00,56.03,56.05,55.91,55.91,6901.0,48.5517,48.569,48.4477,48.4477,6901.0
2020-11-06 13:30:00,55.9,55.92,55.84,55.87,9888.0,48.439,48.4564,48.387,48.413,9888.0
2020-11-06 13:40:00,55.91,56.08,55.91,56.02,5963.0,48.4477,48.595,48.4477,48.543,5963.0
2020-11-06 13:50:00,56.04,56.14,56.0,56.14,5215.0,48.5603,48.647,48.5257,48.647,5215.0
2020-11-06 14:00:00,56.14,56.14,56.04,56.13,9665.0,48.647,48.647,48.5603,48.6383,9665.0
2020-11-06 14:10:00,56.15,56.15,56.0,56.0,6991.0,48.6557,48.6557,48.5257,48.5257,6991.0
2020-11-06 14:20:00,55.99,56.18,55.9,56.14,15991.0,48.517,48.6817,48.439,48.647,15991.0
2020-11-06 14:30:00,56.11,56.26,56.09,56.24,9333.0,48.621,48.751,48.6037,48.7336,9333.0
2020-11-06 14:40:00,56.21,56.26,56.05,56.12,14733.0,48.7077,48.751,48.569,48.6297,14733.0
2020-11-06 14:50:00,56.13,56.14,55.95,56.02,14689.0,48.6383,48.647,48.4824,48.543,14689.0
2020-11-06 15:00:00,56.0,56.04,55.85,55.95,51014.0,48.5257,48.5603,48.3957,48.4824,51014.0
2020-11-06 15:10:00,56.01,56.12,55.99,56.1,12573.0,48.5343,48.6297,48.517,48.6123,12573.0
2020-11-06 15:20:00,56.1,56.22,56.08,56.22,17437.0,48.6123,48.7163,48.595,48.7163,17437.0
2020-11-06 15:30:00,56.21,56.42,56.18,56.41,37431.0,48.7077,48.8896,48.6817,48.881,37431.0
2020-11-06 15:40:00,56.41,56.53,56.39,56.5,67373.0,48.881,48.9849,48.8636,48.9589,67373.0
2020-11-06 15:50:00,56.53,56.62,56.45,56.57,171820.0,48.9849,49.0629,48.9156,49.0196,171820.0
2020-11-09 09:30:00,59.52,60.0,56.85,56.86,104375.0,51.5759,51.9918,49.2622,49.2709,104375.0
2020-11-09 09:40:00,56.98,57.1,56.28,56.65,67418.0,49.3749,49.4789,48.7683,49.0889,67418.0
2020-11-09 09:50:00,56.73,56.81,54.61,54.76,152323.0,49.1582,49.2276,47.3212,47.4512,152323.0
2020-11-09 10:00:00,54.85,54.91,53.53,53.81,168893.0,47.5292,47.5812,46.3854,46.628,168893.0
2020-11-09 10:10:00,53.78,54.79,53.78,54.41,80019.0,46.602,47.4772,46.602,47.1479,80019.0
2020-11-09 10:20:00,54.36,54.4,53.74,54.13,82852.0,47.1046,47.1392,46.5673,46.9053,82852.0
2020-11-09 10:30:00,54.13,54.7,53.86,54.46,83099.0,46.9053,47.3992,46.6713,47.1912,83099.0
2020-11-09 10:40:00,54.43,54.59,54.13,54.13,170394.0,47.1652,47.3039,46.9053,46.9053,170394.0
2020-11-09 10:50:00,54.16,54.83,53.87,54.65,50729.0,46.9313,47.5118,46.68,47.3559,50729.0
2020-11-09 11:00:00,54.63,54.88,54.42,54.62,115188.0,47.3385,47.5552,47.1566,47.3299,115188.0
2020-11-09 11:10:00,54.6,54.63,54.14,54.42,25666.0,47.3125,47.3385,46.9139,47.1566,25666.0
2020-11-09 11:20:00,54.41,54.5,54.3,54.44,23112.0,47.1479,47.2259,47.0526,47.1739,23112.0
2020-11-09 11:30:00,54.51,54.6,54.35,54.4,133662.0,47.2346,47.3125,47.0959,47.1392,133662.0
2020-11-09 11:40:00,54.4,54.43,53.94,53.94,122928.0,47.1392,47.1652,46.7406,46.7406,122928.0
2020-11-09 11:50:00,53.97,54.31,53.93,54.16,29064.0,46.7666,47.0612,46.732,46.9313,29064.0
2020-11-09 12:00:00,54.19,54.28,54.03,54.03,151909.0,46.9573,47.0352,46.8186,46.8186,151909.0
2020-11-09 12:10:00,54.02,54.02,53.22,53.48,311776.0,46.81,46.81,46.1167,46.342,311776.0
2020-11-09 12:20:00,53.48,53.88,53.48,53.73,49383.0,46.342,46.6886,46.342,46.5587,49383.0
2020-11-09 12:30:00,53.73,54.06,53.69,53.97,58212.0,46.5587,46.8446,46.524,46.7666,58212.0
2020-11-09 12:40:00,53.94,53.94,53.58,53.6,41263.0,46.7406,46.7406,46.4287,46.446,41263.0
2020-11-09 12:50:00,53.63,53.88,53.62,53.83,33859.0,46.472,46.6886,46.4633,46.6453,33859.0
2020-11-09 13:00:00,53.82,53.95,53.78,53.9,23425.0,46.6366,46.7493,46.602,46.706,23425.0
2020-11-09 13:10:00,53.87,53.94,53.58,53.64,27203.0,46.68,46.7406,46.4287,46.4807,27203.0
2020-11-09 13:20:00,53.58,53.88,53.53,53.61,61950.0,46.4287,46.6886,46.3854,46.4547,61950.0
2020-11-09 13:30:00,53.55,53.7,53.45,53.64,22797.0,46.4027,46.5327,46.316,46.4807,22797.0
2020-11-09 13:40:00,53.62,53.71,53.43,53.69,22860.0,46.4633,46.5413,46.2987,46.524,22860.0
2020-11-09 13:50:00,53.69,53.82,53.68,53.76,29683.0,46.524,46.6366,46.5153,46.5847,29683.0
2020-11-09 14:00:00,53.75,53.84,53.66,53.79,40778.0,46.576,46.654,46.498,46.6106,40778.0
2020-11-09 14:10:00,53.8,53.8,53.58,53.61,25312.0,46.6193,46.6193,46.4287,46.4547,25312.0
2020-11-09 14:20:00,53.61,53.61,53.02,53.13,66442.0,46.4547,46.4547,45.9434,46.0387,66442.0
2020-11-09 14:30:00,53.13,53.2,53.04,53.16,63259.0,46.0387,46.0994,45.9608,46.0647,63259.0
2020-11-09 14:40:00,53.14,53.31,53.05,53.05,59752.0,46.0474,46.1947,45.9694,45.9694,59752.0
2020-11-09 14:50:00,53.05,53.2,53.01,53.2,75127.0,45.9694,46.0994,45.9348,46.0994,75127.0
2020-11-09 15:00:00,53.2,53.46,53.19,53.31,80691.0,46.0994,46.3247,46.0907,46.1947,80691.0
2020-11-09 15:10:00,53.32,53.34,53.04,53.04,74001.0,46.2034,46.2207,45.9608,45.9608,74001.0
2020-11-09 15:20:00,53.08,53.08,52.83,52.84,62515.0,45.9954,45.9954,45.7788,45.7874,62515.0
2020-11-09 15:30:00,52.82,52.87,52.63,52.79,168850.0,45.7701,45.8134,45.6055,45.7441,168850.0
2020-11-09 15:40:00,52.78,52.99,52.78,52.98,201198.0,45.7355,45.9174,45.7355,45.9088,201198.0
2020-11-09 15:50:00,52.99,52.99,52.47,52.55,351620.0,45.9174,45.9174,45.4668,45.5362,351620.0
2020-11-10 09:30:00,52.82,52.82,52.25,52.33,104472.0,45.7701,45.7701,45.2762,45.3455,104472.0
2020-11-10 09:40:00,52.29,53.0,52.16,52.91,55643.0,45.3109,45.9261,45.1982,45.8481,55643.0
2020-11-10 09:50:00,52.91,53.42,52.73,53.19,41570.0,45.8481,46.29,45.6921,46.0907,41570.0
2020-11-10 10:00:00,53.13,53.47,52.98,53.47,40443.0,46.0387,46.3334,45.9088,46.3334,40443.0
2020-11-10 10:10:00,53.42,53.53,52.96,53.18,60242.0,46.29,46.3854,45.8914,46.0821,60242.0
2020-11-10 10:20:00,53.11,53.14,52.73,53.06,24863.0,46.0214,46.0474,45.6921,45.9781,24863.0
2020-11-10 10:30:00,53.05,53.14,52.24,52.27,37790.0,45.9694,46.0474,45.2675,45.2935,37790.0
2020-11-10 10:40:00,52.27,52.41,52.09,52.37,28316.0,45.2935,45.4148,45.1375,45.3802,28316.0
2020-11-10 10:50:00,52.45,52.88,52.28,52.81,31323.0,45.4495,45.8221,45.3022,45.7614,31323.0
2020-11-10 11:00:00,52.81,53.01,52.7,52.96,63018.0,45.7614,45.9348,45.6661,45.8914,63018.0
2020-11-10 11:10:00,52.97,53.63,52.97,53.57,58711.0,45.9001,46.472,45.9001,46.42,58711.0
2020-11-10 11:20:00,53.56,53.83,53.46,53.64,24328.0,46.4113,46.6453,46.3247,46.4807,24328.0
2020-11-10 11:30:00,53.64,54.05,53.54,53.87,104200.0,46.4807,46.8359,46.394,46.68,104200.0
2020-11-10 11:40:00,53.89,54.27,53.85,54.24,34190.0,46.6973,47.0266,46.6626,47.0006,34190.0
2020-11-10 11:50:00,54.24,54.32,53.98,54.07,48500.0,47.0006,47.0699,46.7753,46.8533,48500.0
2020-11-10 12:00:00,54.05,54.45,54.04,54.24,40895.0,46.8359,47.1826,46.8273,47.0006,40895.0
2020-11-10 12:10:00,54.27,54.27,54.07,54.15,25218.0,47.0266,47.0266,46.8533,46.9226,25218.0
2020-11-10 12:20:00,54.17,54.21,53.7,53.7,18771.0,46.9399,46.9746,46.5327,46.5327,18771.0
2020-11-10 12:30:00,53.69,53.74,53.38,53.41,16144.0,46.524,46.5673,46.2554,46.2814,16144.0
2020-11-10 12:40:00,53.44,53.84,53.4,53.84,26839.0,46.3074,46.654,46.2727,46.654,26839.0
2020-11-10 12:50:00,53.85,54.14,53.76,53.99,25868.0,46.6626,46.9139,46.5847,46.784,25868.0
2020-11-10 13:00:00,54.01,54.2,53.92,53.92,27752.0,46.8013,46.9659,46.7233,46.7233,27752.0
2020-11-10 13:10:00,53.93,53.93,53.67,53.71,22594.0,46.732,46.732,46.5067,46.5413,22594.0
2020-11-10 13:20:00,53.68,53.68,53.53,53.61,20210.0,46.5153,46.5153,46.3854,46.4547,20210.0
2020-11-10 13:30:00,53.56,53.69,53.48,53.69,28903.0,46.4113,46.524,46.342,46.524,28903.0
2020-11-10 13:40:00,53.65,53.87,53.57,53.7,28494.0,46.4893,46.68,46.42,46.5327,28494.0
2020-11-10 13:50:00,53.7,53.92,53.58,53.92,31377.0,46.5327,46.7233,46.4287,46.7233,31377.0
2020-11-10 14:00:00,53.92,54.1,53.89,53.89,47032.0,46.7233,46.8793,46.6973,46.6973,47032.0
2020-11-10 14:10:00,53.89,53.89,53.67,53.75,54920.0,46.6973,46.6973,46.5067,46.576,54920.0
2020-11-10 14:20:00,53.76,53.78,53.6,53.67,44600.0,46.5847,46.602,46.446,46.5067,44600.0
2020-11-10 14:30:00,53.69,53.78,53.54,53.65,33134.0,46.524,46.602,46.394,46.4893,33134.0
2020-11-10 14:40:00,53.64,53.68,53.5,53.65,35645.0,46.4807,46.5153,46.3594,46.4893,35645.0
2020-11-10 14:50:00,53.67,53.9,53.65,53.85,28367.0,46.5067,46.706,46.4893,46.6626,28367.0
2020-11-10 15:00:00,53.84,53.84,53.51,53.52,14399.0,46.654,46.654,46.368,46.3767,14399.0
2020-11-10 15:10:00,53.5,53.5,53.33,53.43,31541.0,46.3594,46.3594,46.212,46.2987,31541.0
2020-11-10 15:20:00,53.44,53.59,53.39,53.59,38616.0,46.3074,46.4373,46.264,46.4373,38616.0
2020-11-10 15:30:00,53.57,53.62,53.39,53.48,38452.0,46.42,46.4633,46.264,46.342,38452.0
2020-11-10 15:40:00,53.49,53.67,53.35,53.67,72437.0,46.3507,46.5067,46.2294,46.5067,72437.0
2020-11-10 15:50:00,53.67,53.72,53.35,53.6,164466.0,46.5067,46.55,46.2294,46.446,164466.0
2020-11-11 09:30:00,53.88,54.13,53.08,53.26,38468.0,46.6886,46.9053,45.9954,46.1514,38468.0
2020-11-11 09:40:00,53.26,53.39,52.95,52.98,56197.0,46.1514,46.264,45.8828,45.9088,56197.0
2020-11-11 09:50:00,52.95,53.29,52.73,52.85,54691.0,45.8828,46.1774,45.6921,45.7961,54691.0
2020-11-11 10:00:00,52.87,52.99,52.64,52.9,39124.0,45.8134,45.9174,45.6141,45.8394,39124.0
2020-11-11 10:10:00,52.91,53.01,52.74,52.88,58436.0,45.8481,45.9348,45.7008,45.8221,58436.0
2020-11-11 10:20:00,52.84,52.87,52.4,52.43,34050.0,45.7874,45.8134,45.4062,45.4322,34050.0
2020-11-11 10:30:00,52.46,52.93,52.42,52.92,29430.0,45.4582,45.8654,45.4235,45.8568,29430.0
2020-11-11 10:40:00,52.88,53.14,52.73,53.08,29891.0,45.8221,46.0474,45.6921,45.9954,29891.0
2020-11-11 10:50:00,53.14,53.22,52.83,53.09,27637.0,46.0474,46.1167,45.7788,46.0041,27637.0
2020-11-11 11:00:00,53.09,53.16,52.76,52.82,71665.0,46.0041,46.0647,45.7181,45.7701,71665.0
2020-11-11 11:10:00,52.82,52.99,52.81,52.89,37433.0,45.7701,45.9174,45.7614,45.8308,37433.0
2020-11-11 11:20:00,52.9,52.94,52.39,52.45,54068.0,45.8394,45.8741,45.3975,45.4495,54068.0
2020-11-11 11:30:00,52.4,52.46,52.01,52.08,38264.0,45.4062,45.4582,45.0682,45.1289,38264.0
2020-11-11 11:40:00,52.08,52.15,51.82,51.86,55779.0,45.1289,45.1895,44.9036,44.9382,55779.0
2020-11-11 11:50:00,51.83,52.01,51.82,51.9,112392.0,44.9122,45.0682,44.9036,44.9729,112392.0
2020-11-11 12:00:00,51.9,52.15,51.73,52.15,55996.0,44.9729,45.1895,44.8256,45.1895,55996.0
2020-11-11 12:10:00,52.13,52.16,51.97,52.11,39110.0,45.1722,45.1982,45.0336,45.1549,39110.0
2020-11-11 12:20:00,52.09,52.32,52.08,52.16,27691.0,45.1375,45.3368,45.1289,45.1982,27691.0
2020-11-11 12:30:00,52.16,52.18,51.79,51.84,74804.0,45.1982,45.2155,44.8776,44.9209,74804.0
2020-11-11 12:40:00,51.84,51.95,51.79,51.84,25665.0,44.9209,45.0162,44.8776,44.9209,25665.0
2020-11-11 12:50:00,51.83,51.89,51.75,51.8,29290.0,44.9122,44.9642,44.8429,44.8863,29290.0
2020-11-11 13:00:00,51.78,52.25,51.72,52.22,41275.0,44.8689,45.2762,44.8169,45.2502,41275.0
2020-11-11 13:10:00,52.2,52.23,51.97,52.13,26888.0,45.2329,45.2589,45.0336,45.1722,26888.0
2020-11-11 13:20:00,52.13,52.17,52.01,52.1,27694.0,45.1722,45.2069,45.0682,45.1462,27694.0
2020-11-11 13:30:00,52.09,52.14,51.93,52.03,65123.0,45.1375,45.1809,44.9989,45.0856,65123.0
2020-11-11 13:40:00,52.05,52.3,52.05,52.06,25565.0,45.1029,45.3195,45.1029,45.1116,25565.0
2020-11-11 13:50:00,52.08,52.19,52.01,52.01,22605.0,45.1289,45.2242,45.0682,45.0682,22605.0
2020-11-11 14:00:00,52.02,52.25,51.95,52.25,23888.0,45.0769,45.2762,45.0162,45.2762,23888.0
2020-11-11 14:10:00,52.25,52.46,52.24,52.37,88429.0,45.2762,45.4582,45.2675,45.3802,88429.0
2020-11-11 14:20:00,52.34,52.59,52.33,52.34,32512.0,45.3542,45.5708,45.3455,45.3542,32512.0
2020-11-11 14:30:00,52.32,52.52,52.32,52.48,26883.0,45.3368,45.5102,45.3368,45.4755,26883.0
2020-11-11 14:40:00,52.48,52.51,52.31,52.38,39252.0,45.4755,45.5015,45.3282,45.3888,39252.0
2020-11-11 14:50:00,52.38,52.45,52.3,52.4,30997.0,45.3888,45.4495,45.3195,45.4062,30997.0
2020-11-11 15:00:00,52.41,52.59,52.34,52.58,25926.0,45.4148,45.5708,45.3542,45.5621,25926.0
2020-11-11 15:10:00,52.59,52.84,52.53,52.82,42650.0,45.5708,45.7874,45.5188,45.7701,42650.0
2020-11-11 15:20:00,52.82,53.01,52.69,52.8,84973.0,45.7701,45.9348,45.6575,45.7528,84973.0
2020-11-11 15:30:00,52.8,53.28,52.8,53.28,85912.0,45.7528,46.1687,45.7528,46.1687,85912.0
2020-11-11 15:40:00,53.28,53.55,53.23,53.45,139138.0,46.1687,46.4027,46.1254,46.316,139138.0
2020-11-11 15:50:00,53.44,53.8,53.38,53.66,368452.0,46.3074,46.6193,46.2554,46.498,368452.0
2020-11-12 09:30:00,53.5,53.66,52.73,53.26,38233.0,46.3594,46.498,45.6921,46.1514,38233.0
2020-11-12 09:40:00,53.22,53.22,52.62,52.76,23369.0,46.1167,46.1167,45.5968,45.7181,23369.0
2020-11-12 09:50:00,52.76,53.02,52.59,52.87,30443.0,45.7181,45.9434,45.5708,45.8134,30443.0
2020-11-12 10:00:00,52.86,53.19,52.79,52.97,62806.0,45.8048,46.0907,45.7441,45.9001,62806.0
2020-11-12 10:10:00,52.97,53.1,52.82,53.01,38924.0,45.9001,46.0127,45.7701,45.9348,38924.0
2020-11-12 10:20:00,53.0,53.12,52.68,52.82,30039.0,45.9261,46.0301,45.6488,45.7701,30039.0
2020-11-12 10:30:00,52.8,53.06,52.76,52.95,40461.0,45.7528,45.9781,45.7181,45.8828,40461.0
2020-11-12 10:40:00,52.92,53.02,52.66,52.9,18607.0,45.8568,45.9434,45.6315,45.8394,18607.0
2020-11-12 10:50:00,52.86,52.9,52.67,52.81,20219.0,45.8048,45.8394,45.6401,45.7614,20219.0
2020-11-12 11:00:00,52.79,52.81,52.47,52.47,26634.0,45.7441,45.7614,45.4668,45.4668,26634.0
2020-11-12 11:10:00,52.48,52.54,52.26,52.45,32598.0,45.4755,45.5275,45.2849,45.4495,32598.0
2020-11-12 11:20:00,52.47,52.57,52.4,52.52,24059.0,45.4668,45.5535,45.4062,45.5102,24059.0
2020-11-12 11:30:00,52.52,52.63,52.5,52.54,22402.0,45.5102,45.6055,45.4928,45.5275,22402.0
2020-11-12 11:40:00,52.55,52.61,52.52,52.54,22404.0,45.5362,45.5881,45.5102,45.5275,22404.0
2020-11-12 11:50:00,52.55,52.67,52.51,52.52,17638.0,45.5362,45.6401,45.5015,45.5102,17638.0
2020-11-12 12:00:00,52.53,52.62,52.48,52.55,18009.0,45.5188,45.5968,45.4755,45.5362,18009.0
2020-11-12 12:10:00,52.54,52.67,52.51,52.54,16986.0,45.5275,45.6401,45.5015,45.5275,16986.0
2020-11-12 12:20:00,52.54,52.6,52.39,52.41,43013.0,45.5275,45.5795,45.3975,45.4148,43013.0
2020-11-12 12:30:00,52.36,52.37,52.22,52.28,32595.0,45.3715,45.3802,45.2502,45.3022,32595.0
2020-11-12 12:40:00,52.25,52.26,51.8,51.8,15613.0,45.2762,45.2849,44.8863,44.8863,15613.0
2020-11-12 12:50:00,51.82,51.85,51.69,51.82,68816.0,44.9036,44.9296,44.7909,44.9036,68816.0
2020-11-12 13:00:00,51.76,51.79,51.51,51.57,13038.0,44.8516,44.8776,44.635,44.687,13038.0
2020-11-12 13:10:00,51.56,51.67,51.43,51.52,31576.0,44.6783,44.7736,44.5656,44.6436,31576.0
2020-11-12 13:20:00,51.53,51.67,51.23,51.23,23572.0,44.6523,44.7736,44.3923,44.3923,23572.0
2020-11-12 13:30:00,51.25,51.51,51.22,51.33,20976.0,44.4097,44.635,44.3837,44.479,20976.0
2020-11-12 13:40:00,51.35,51.58,51.32,51.35,30869.0,44.4963,44.6956,44.4703,44.4963,30869.0
2020-11-12 13:50:00,51.34,51.63,51.34,51.56,40487.0,44.4877,44.7389,44.4877,44.6783,40487.0
2020-11-12 14:00:00,51.55,51.75,51.55,51.6,45114.0,44.6696,44.8429,44.6696,44.7129,45114.0
2020-11-12 14:10:00,51.59,51.64,51.43,51.47,19639.0,44.7043,44.7476,44.5656,44.6003,19639.0
2020-11-12 14:20:00,51.43,51.48,51.29,51.3,20326.0,44.5656,44.609,44.4443,44.453,20326.0
2020-11-12 14:30:00,51.3,51.47,51.27,51.32,18910.0,44.453,44.6003,44.427,44.4703,18910.0
2020-11-12 14:40:00,51.33,51.33,51.15,51.31,37393.0,44.479,44.479,44.323,44.4617,37393.0
2020-11-12 14:50:00,51.32,51.53,51.27,51.36,39537.0,44.4703,44.6523,44.427,44.505,39537.0
2020-11-12 15:00:00,51.36,51.48,51.24,51.3,32919.0,44.505,44.609,44.401,44.453,32919.0
2020-11-12 15:10:00,51.3,51.37,51.23,51.26,38730.0,44.453,44.5136,44.3923,44.4183,38730.0
2020-11-12 15:20:00,51.27,51.39,51.21,51.34,38494.0,44.427,44.531,44.375,44.4877,38494.0
2020-11-12 15:30:00,51.34,51.39,51.14,51.39,111503.0,44.4877,44.531,44.3143,44.531,111503.0
2020-11-12 15:40:00,51.39,51.45,51.31,51.45,124553.0,44.531,44.583,44.4617,44.583,124553.0
2020-11-12 15:50:00,51.49,51.61,51.43,51.46,357737.0,44.6176,44.7216,44.5656,44.5916,357737.0
2020-11-13 09:30:00,52.0,52.23,51.53,51.97,104513.0,45.0596,45.2589,44.6523,45.0336,104513.0
2020-11-13 09:40:00,52.0,52.21,51.73,52.16,75364.0,45.0596,45.2415,44.8256,45.1982,75364.0
2020-11-13 09:50:00,52.14,52.15,51.89,52.08,128132.0,45.1809,45.1895,44.9642,45.1289,128132.0
2020-11-13 10:00:00,52.05,52.46,51.75,52.23,94436.0,45.1029,45.4582,44.8429,45.2589,94436.0
2020-11-13 10:10:00,52.26,52.38,52.08,52.14,34167.0,45.2849,45.3888,45.1289,45.1809,34167.0
2020-11-13 10:20:00,52.17,52.2,51.86,52.17,21994.0,45.2069,45.2329,44.9382,45.2069,21994.0
2020-11-13 10:30:00,52.19,52.27,52.05,52.21,21886.0,45.2242,45.2935,45.1029,45.2415,21886.0
2020-11-13 10:40:00,52.22,52.29,52.1,52.16,53336.0,45.2502,45.3109,45.1462,45.1982,53336.0
2020-11-13 10:50:00,52.2,52.2,51.95,52.05,17725.0,45.2329,45.2329,45.0162,45.1029,17725.0
2020-11-13 11:00:00,52.05,52.11,51.95,52.01,15820.0,45.1029,45.1549,45.0162,45.0682,15820.0
2020-11-13 11:10:00,52.05,52.06,51.9,52.05,12353.0,45.1029,45.1116,44.9729,45.1029,12353.0
2020-11-13 11:20:00,52.05,52.14,51.88,51.97,33018.0,45.1029,45.1809,44.9556,45.0336,33018.0
2020-11-13 11:30:00,51.93,51.95,51.61,51.72,28785.0,44.9989,45.0162,44.7216,44.8169,28785.0
2020-11-13 11:40:00,51.72,51.87,51.67,51.67,26039.0,44.8169,44.9469,44.7736,44.7736,26039.0
2020-11-13 11:50:00,51.7,51.71,51.47,51.54,32363.0,44.7996,44.8083,44.6003,44.661,32363.0
2020-11-13 12:00:00,51.56,51.8,51.49,51.8,24660.0,44.6783,44.8863,44.6176,44.8863,24660.0
2020-11-13 12:10:00,51.81,51.97,51.78,51.78,23059.0,44.8949,45.0336,44.8689,44.8689,23059.0
2020-11-13 12:20:00,51.76,51.87,51.71,51.77,33247.0,44.8516,44.9469,44.8083,44.8603,33247.0
2020-11-13 12:30:00,51.77,51.93,51.77,51.83,23288.0,44.8603,44.9989,44.8603,44.9122,23288.0
2020-11-13 12:40:00,51.84,51.93,51.76,51.76,33713.0,44.9209,44.9989,44.8516,44.8516,33713.0
2020-11-13 12:50:00,51.76,51.82,51.48,51.48,57381.0,44.8516,44.9036,44.609,44.609,57381.0
2020-11-13 13:00:00,51.5,51.5,51.36,51.46,34110.0,44.6263,44.6263,44.505,44.5916,34110.0
2020-11-13 13:10:00,51.46,51.47,51.33,51.39,25619.0,44.5916,44.6003,44.479,44.531,25619.0
2020-11-13 13:20:00,51.42,51.65,51.4,51.59,19031.0,44.557,44.7563,44.5396,44.7043,19031.0
2020-11-13 13:30:00,51.57,51.63,51.51,51.53,24584.0,44.687,44.7389,44.635,44.6523,24584.0
2020-11-13 13:40:00,51.53,51.56,51.41,51.41,29813.0,44.6523,44.6783,44.5483,44.5483,29813.0
2020-11-13 13:50:00,51.41,51.45,51.29,51.36,18063.0,44.5483,44.583,44.4443,44.505,18063.0
2020-11-13 14:00:00,51.36,51.45,51.28,51.34,21882.0,44.505,44.583,44.4357,44.4877,21882.0
2020-11-13 14:10:00,51.36,51.49,51.36,51.48,19055.0,44.505,44.6176,44.505,44.609,19055.0
2020-11-13 14:20:00,51.48,51.6,51.47,51.54,18257.0,44.609,44.7129,44.6003,44.661,18257.0
2020-11-13 14:30:00,51.54,51.62,51.49,51.62,37440.0,44.661,44.7303,44.6176,44.7303,37440.0
2020-11-13 14:40:00,51.62,51.63,51.54,51.54,39314.0,44.7303,44.7389,44.661,44.661,39314.0
2020-11-13 14:50:00,51.57,51.63,51.57,51.63,30944.0,44.687,44.7389,44.687,44.7389,30944.0
2020-11-13 15:00:00,51.63,51.63,51.39,51.39,71277.0,44.7389,44.7389,44.531,44.531,71277.0
2020-11-13 15:10:00,51.4,51.4,51.16,51.28,102956.0,44.5396,44.5396,44.3317,44.4357,102956.0
2020-11-13 15:20:00,51.28,51.35,51.13,51.14,129156.0,44.4357,44.4963,44.3057,44.3143,129156.0
2020-11-13 15:30:00,51.14,51.15,50.99,51.01,178124.0,44.3143,44.323,44.1844,44.2017,178124.0
2020-11-13 15:40:00,51.0,51.02,50.96,50.98,189559.0,44.193,44.2104,44.1584,44.1757,189559.0
2020-11-13 15:50:00,50.98,51.01,50.88,50.89,245030.0,44.1757,44.2017,44.089,44.0977,245030.0
2020-11-16 09:30:00,51.59,51.78,51.28,51.35,47602.0,44.7043,44.8689,44.4357,44.4963,47602.0
2020-11-16 09:40:00,51.34,51.61,51.29,51.41,23000.0,44.4877,44.7216,44.4443,44.5483,23000.0
2020-11-16 09:50:00,51.43,51.49,51.14,51.25,39829.0,44.5656,44.6176,44.3143,44.4097,39829.0
2020-11-16 10:00:00,51.25,51.92,51.22,51.86,79770.0,44.4097,44.9902,44.3837,44.9382,79770.0
2020-11-16 10:10:00,51.88,52.06,51.81,52.01,64123.0,44.9556,45.1116,44.8949,45.0682,64123.0
2020-11-16 10:20:00,52.01,52.35,51.97,52.35,81469.0,45.0682,45.3628,45.0336,45.3628,81469.0
2020-11-16 10:30:00,52.4,52.77,52.39,52.63,59070.0,45.4062,45.7268,45.3975,45.6055,59070.0
2020-11-16 10:40:00,52.65,52.71,52.45,52.5,44067.0,45.6228,45.6748,45.4495,45.4928,44067.0
2020-11-16 10:50:00,52.5,52.56,52.34,52.52,37180.0,45.4928,45.5448,45.3542,45.5102,37180.0
2020-11-16 11:00:00,52.54,52.63,52.42,52.5,57051.0,45.5275,45.6055,45.4235,45.4928,57051.0
2020-11-16 11:10:00,52.52,52.56,52.31,52.41,44090.0,45.5102,45.5448,45.3282,45.4148,44090.0
2020-11-16 11:20:00,52.39,52.58,52.28,52.33,44655.0,45.3975,45.5621,45.3022,45.3455,44655.0
2020-11-16 11:30:00,52.28,52.53,52.28,52.45,55706.0,45.3022,45.5188,45.3022,45.4495,55706.0
2020-11-16 11:40:00,52.46,52.54,52.38,52.51,29998.0,45.4582,45.5275,45.3888,45.5015,29998.0
2020-11-16 11:50:00,52.52,52.72,52.47,52.67,61021.0,45.5102,45.6835,45.4668,45.6401,61021.0
2020-11-16 12:00:00,52.69,52.76,52.55,52.75,58558.0,45.6575,45.7181,45.5362,45.7095,58558.0
2020-11-16 12:10:00,52.75,52.87,52.7,52.83,58469.0,45.7095,45.8134,45.6661,45.7788,58469.0
2020-11-16 12:20:00,52.83,52.83,52.62,52.64,50248.0,45.7788,45.7788,45.5968,45.6141,50248.0
2020-11-16 12:30:00,52.64,52.73,52.55,52.55,26214.0,45.6141,45.6921,45.5362,45.5362,26214.0
2020-11-16 12:40:00,52.56,52.73,52.47,52.64,38607.0,45.5448,45.6921,45.4668,45.6141,38607.0
2020-11-16 12:50:00,52.65,52.68,52.39,52.47,28749.0,45.6228,45.6488,45.3975,45.4668,28749.0
2020-11-16 13:00:00,52.5,52.5,52.22,52.4,28071.0,45.4928,45.4928,45.2502,45.4062,28071.0
2020-11-16 13:10:00,52.39,52.61,52.39,52.52,36722.0,45.3975,45.5881,45.3975,45.5102,36722.0
2020-11-16 13:20:00,52.52,52.55,52.28,52.3,25691.0,45.5102,45.5362,45.3022,45.3195,25691.0
2020-11-16 13:30:00,52.28,52.43,52.19,52.33,45507.0,45.3022,45.4322,45.2242,45.3455,45507.0
2020-11-16 13:40:00,52.31,52.31,52.18,52.19,21408.0,45.3282,45.3282,45.2155,45.2242,21408.0
2020-11-16 13:50:00,52.19,52.33,52.14,52.29,26399.0,45.2242,45.3455,45.1809,45.3109,26399.0
2020-11-16 14:00:00,52.28,52.34,52.17,52.32,28485.0,45.3022,45.3542,45.2069,45.3368,28485.0
2020-11-16 14:10:00,52.32,52.34,52.22,52.3,17527.0,45.3368,45.3542,45.2502,45.3195,17527.0
2020-11-16 14:20:00,52.3,52.3,52.22,52.27,38760.0,45.3195,45.3195,45.2502,45.2935,38760.0
2020-11-16 14:30:00,52.28,52.6,52.28,52.52,36613.0,45.3022,45.5795,45.3022,45.5102,36613.0
2020-11-16 14:40:00,52.53,52.61,52.41,52.44,30102.0,45.5188,45.5881,45.4148,45.4408,30102.0
2020-11-16 14:50:00,52.47,52.52,52.36,52.47,59384.0,45.4668,45.5102,45.3715,45.4668,59384.0
2020-11-16 15:00:00,52.47,52.49,52.29,52.39,34882.0,45.4668,45.4842,45.3109,45.3975,34882.0
2020-11-16 15:10:00,52.39,52.51,52.35,52.48,31076.0,45.3975,45.5015,45.3628,45.4755,31076.0
2020-11-16 15:20:00,52.48,52.58,52.43,52.48,52387.0,45.4755,45.5621,45.4322,45.4755,52387.0
2020-11-16 15:30:00,52.48,52.57,52.45,52.57,71721.0,45.4755,45.5535,45.4495,45.5535,71721.0
2020-11-16 15:40:00,52.57,52.73,52.54,52.68,124137.0,45.5535,45.6921,45.5275,45.6488,124137.0
2020-11-16 15:50:00,52.67,52.89,52.55,52.88,262519.0,45.6401,45.8308,45.5362,45.8221,262519.0
2020-11-17 09:30:00,52.36,52.93,52.13,52.15,39961.0,45.3715,45.8654,45.1722,45.1895,39961.0
2020-11-17 09:40:00,52.19,52.24,51.78,52.18,46025.0,45.2242,45.2675,44.8689,45.2155,46025.0
2020-11-17 09:50:00,52.18,52.18,51.84,52.0,33697.0,45.2155,45.2155,44.9209,45.0596,33697.0
2020-11-17 10:00:00,52.02,52.21,51.97,52.14,22968.0,45.0769,45.2415,45.0336,45.1809,22968.0
2020-11-17 10:10:00,52.1,52.21,52.0,52.02,22494.0,45.1462,45.2415,45.0596,45.0769,22494.0
2020-11-17 10:20:00,52.02,52.33,51.84,52.28,41732.0,45.0769,45.3455,44.9209,45.3022,41732.0
2020-11-17 10:30:00,52.27,52.53,52.27,52.42,23540.0,45.2935,45.5188,45.2935,45.4235,23540.0
2020-11-17 10:40:00,52.35,52.52,52.31,52.34,30488.0,45.3628,45.5102,45.3282,45.3542,30488.0
2020-11-17 10:50:00,52.33,52.43,52.14,52.16,23033.0,45.3455,45.4322,45.1809,45.1982,23033.0
2020-11-17 11:00:00,52.18,52.42,52.14,52.37,17569.0,45.2155,45.4235,45.1809,45.3802,17569.0
2020-11-17 11:10:00,52.36,52.37,52.13,52.19,20766.0,45.3715,45.3802,45.1722,45.2242,20766.0
2020-11-17 11:20:00,52.17,52.18,52.0,52.07,28468.0,45.2069,45.2155,45.0596,45.1202,28468.0
2020-11-17 11:30:00,52.07,52.19,52.03,52.16,22226.0,45.1202,45.2242,45.0856,45.1982,22226.0
2020-11-17 11:40:00,52.16,52.16,52.09,52.13,26256.0,45.1982,45.1982,45.1375,45.1722,26256.0
2020-11-17 11:50:00,52.09,52.26,52.07,52.23,59382.0,45.1375,45.2849,45.1202,45.2589,59382.0
2020-11-17 12:00:00,52.21,52.44,52.17,52.26,60155.0,45.2415,45.4408,45.2069,45.2849,60155.0
2020-11-17 12:10:00,52.22,52.32,52.2,52.2,25907.0,45.2502,45.3368,45.2329,45.2329,25907.0
2020-11-17 12:20:00,52.21,52.42,52.19,52.39,20263.0,45.2415,45.4235,45.2242,45.3975,20263.0
2020-11-17 12:30:00,52.35,52.49,52.22,52.46,69050.0,45.3628,45.4842,45.2502,45.4582,69050.0
2020-11-17 12:40:00,52.46,52.85,52.45,52.77,41824.0,45.4582,45.7961,45.4495,45.7268,41824.0
2020-11-17 12:50:00,52.79,52.9,52.68,52.9,51726.0,45.7441,45.8394,45.6488,45.8394,51726.0
2020-11-17 13:00:00,52.92,52.95,52.82,52.89,21976.0,45.8568,45.8828,45.7701,45.8308,21976.0
2020-11-17 13:10:00,52.91,52.99,52.87,52.96,39770.0,45.8481,45.9174,45.8134,45.8914,39770.0
2020-11-17 13:20:00,52.96,52.98,52.68,52.7,23250.0,45.8914,45.9088,45.6488,45.6661,23250.0
2020-11-17 13:30:00,52.7,52.88,52.67,52.86,24033.0,45.6661,45.8221,45.6401,45.8048,24033.0
2020-11-17 13:40:00,52.88,52.88,52.68,52.73,22078.0,45.8221,45.8221,45.6488,45.6921,22078.0
2020-11-17 13:50:00,52.71,52.81,52.67,52.75,18817.0,45.6748,45.7614,45.6401,45.7095,18817.0
2020-11-17 14:00:00,52.77,52.95,52.61,52.95,21618.0,45.7268,45.8828,45.5881,45.8828,21618.0
2020-11-17 14:10:00,52.95,53.24,52.9,53.23,33328.0,45.8828,46.1341,45.8394,46.1254,33328.0
2020-11-17 14:20:00,53.22,53.4,53.14,53.4,36475.0,46.1167,46.2727,46.0474,46.2727,36475.0
2020-11-17 14:30:00,53.4,53.48,53.32,53.33,44183.0,46.2727,46.342,46.2034,46.212,44183.0
2020-11-17 14:40:00,53.33,53.36,53.21,53.34,27477.0,46.212,46.238,46.1081,46.2207,27477.0
2020-11-17 14:50:00,53.32,53.46,53.24,53.26,25314.0,46.2034,46.3247,46.1341,46.1514,25314.0
2020-11-17 15:00:00,53.29,53.29,53.1,53.24,34520.0,46.1774,46.1774,46.0127,46.1341,34520.0
2020-11-17 15:10:00,53.23,53.23,53.09,53.16,33699.0,46.1254,46.1254,46.0041,46.0647,33699.0
2020-11-17 15:20:00,53.18,53.26,53.17,53.22,32320.0,46.0821,46.1514,46.0734,46.1167,32320.0
2020-11-17 15:30:00,53.22,53.4,53.18,53.34,47152.0,46.1167,46.2727,46.0821,46.2207,47152.0
2020-11-17 15:40:00,53.34,53.44,53.25,53.44,42778.0,46.2207,46.3074,46.1427,46.3074,42778.0
2020-11-17 15:50:00,53.42,53.42,53.13,53.35,125792.0,46.29,46.29,46.0387,46.2294,125792.0
2020-11-18 09:30:00,53.35,54.11,53.33,53.98,45411.0,46.2294,46.8879,46.212,46.7753,45411.0
2020-11-18 09:40:00,54.0,54.2,53.77,53.91,60484.0,46.7926,46.9659,46.5933,46.7146,60484.0
2020-11-18 09:50:00,53.86,53.93,53.61,53.73,28508.0,46.6713,46.732,46.4547,46.5587,28508.0
2020-11-18 10:00:00,53.73,54.2,53.73,53.91,31885.0,46.5587,46.9659,46.5587,46.7146,31885.0
2020-11-18 10:10:00,53.94,53.98,53.75,53.88,24237.0,46.7406,46.7753,46.576,46.6886,24237.0
2020-11-18 10:20:00,53.87,53.87,53.62,53.71,19864.0,46.68,46.68,46.4633,46.5413,19864.0
2020-11-18 10:30:00,53.68,53.91,53.67,53.71,29004.0,46.5153,46.7146,46.5067,46.5413,29004.0
2020-11-18 10:40:00,53.71,53.93,53.62,53.78,21649.0,46.5413,46.732,46.4633,46.602,21649.0
2020-11-18 10:50:00,53.75,54.1,53.75,54.09,33953.0,46.576,46.8793,46.576,46.8706,33953.0
2020-11-18 11:00:00,54.09,54.45,54.08,54.44,32711.0,46.8706,47.1826,46.8619,47.1739,32711.0
2020-11-18 11:10:00,54.45,54.66,54.39,54.39,31343.0,47.1826,47.3645,47.1306,47.1306,31343.0
2020-11-18 11:20:00,54.39,54.67,54.26,54.67,26489.0,47.1306,47.3732,47.0179,47.3732,26489.0
2020-11-18 11:30:00,54.66,54.7,54.37,54.38,38747.0,47.3645,47.3992,47.1132,47.1219,38747.0
2020-11-18 11:40:00,54.38,54.77,54.34,54.62,27422.0,47.1219,47.4598,47.0872,47.3299,27422.0
2020-11-18 11:50:00,54.65,54.8,54.6,54.74,36099.0,47.3559,47.4858,47.3125,47.4339,36099.0
2020-11-18 12:00:00,54.75,54.77,54.52,54.54,29959.0,47.4425,47.4598,47.2432,47.2605,29959.0
2020-11-18 12:10:00,54.53,54.65,54.51,54.59,20462.0,47.2519,47.3559,47.2346,47.3039,20462.0
2020-11-18 12:20:00,54.6,54.86,54.58,54.67,35800.0,47.3125,47.5378,47.2952,47.3732,35800.0
2020-11-18 12:30:00,54.69,54.8,54.48,54.59,34203.0,47.3905,47.4858,47.2086,47.3039,34203.0
2020-11-18 12:40:00,54.58,54.88,54.57,54.86,37664.0,47.2952,47.5552,47.2865,47.5378,37664.0
2020-11-18 12:50:00,54.86,54.88,54.72,54.83,34295.0,47.5378,47.5552,47.4165,47.5118,34295.0
2020-11-18 13:00:00,54.82,54.89,54.72,54.77,22931.0,47.5032,47.5638,47.4165,47.4598,22931.0
2020-11-18 13:10:00,54.78,55.01,54.77,54.94,52802.0,47.4685,47.6678,47.4598,47.6072,52802.0
2020-11-18 13:20:00,54.92,54.98,54.53,54.57,35088.0,47.5898,47.6418,47.2519,47.2865,35088.0
2020-11-18 13:30:00,54.58,54.9,54.55,54.82,57442.0,47.2952,47.5725,47.2692,47.5032,57442.0
2020-11-18 13:40:00,54.78,54.79,54.61,54.74,41220.0,47.4685,47.4772,47.3212,47.4339,41220.0
2020-11-18 13:50:00,54.74,54.99,54.61,54.97,225516.0,47.4339,47.6505,47.3212,47.6332,225516.0
2020-11-18 14:00:00,54.98,55.03,54.9,54.95,91730.0,47.6418,47.6851,47.5725,47.6158,91730.0
2020-11-18 14:10:00,54.96,55.0,54.76,54.88,49055.0,47.6245,47.6591,47.4512,47.5552,49055.0
2020-11-18 14:20:00,54.88,54.97,54.73,54.84,43818.0,47.5552,47.6332,47.4252,47.5205,43818.0
2020-11-18 14:30:00,54.85,55.0,54.81,55.0,32965.0,47.5292,47.6591,47.4945,47.6591,32965.0
2020-11-18 14:40:00,54.97,55.02,54.9,54.99,30555.0,47.6332,47.6765,47.5725,47.6505,30555.0
2020-11-18 14:50:00,54.99,55.1,54.97,54.98,56354.0,47.6505,47.7458,47.6332,47.6418,56354.0
2020-11-18 15:00:00,54.94,54.98,54.74,54.81,30081.0,47.6072,47.6418,47.4339,47.4945,30081.0
2020-11-18 15:10:00,54.85,54.92,54.71,54.82,34286.0,47.5292,47.5898,47.4079,47.5032,34286.0
2020-11-18 15:20:00,54.81,54.91,54.78,54.82,50186.0,47.4945,47.5812,47.4685,47.5032,50186.0
2020-11-18 15:30:00,54.83,54.89,54.67,54.68,83738.0,47.5118,47.5638,47.3732,47.3819,83738.0
2020-11-18 15:40:00,54.68,54.7,54.35,54.35,79818.0,47.3819,47.3992,47.0959,47.0959,79818.0
2020-11-18 15:50:00,54.35,54.51,54.18,54.28,241315.0,47.0959,47.2346,46.9486,47.0352,241315.0
2020-11-19 09:30:00,54.28,55.1,54.2,54.61,54510.0,47.0352,47.7458,46.9659,47.3212,54510.0
2020-11-19 09:40:00,54.6,54.94,54.3,54.94,43706.0,47.3125,47.6072,47.0526,47.6072,43706.0
2020-11-19 09:50:00,54.97,55.47,54.97,55.37,37671.0,47.6332,48.0664,47.6332,47.9798,37671.0
2020-11-19 10:00:00,55.37,55.67,55.32,55.65,46924.0,47.9798,48.2397,47.9364,48.2224,46924.0
2020-11-19 10:10:00,55.65,55.71,55.29,55.54,41892.0,48.2224,48.2744,47.9104,48.1271,41892.0
2020-11-19 10:20:00,55.52,55.54,55.12,55.31,30927.0,48.1097,48.1271,47.7631,47.9278,30927.0
2020-11-19 10:30:00,55.35,55.43,55.21,55.23,35920.0,47.9624,48.0318,47.8411,47.8585,35920.0
2020-11-19 10:40:00,55.24,55.72,55.24,55.63,44635.0,47.8671,48.2831,47.8671,48.2051,44635.0
2020-11-19 10:50:00,55.6,55.62,55.16,55.19,30630.0,48.1791,48.1964,47.7978,47.8238,30630.0
2020-11-19 11:00:00,55.17,55.2,54.87,54.87,26806.0,47.8065,47.8325,47.5465,47.5465,26806.0
2020-11-19 11:10:00,54.85,55.37,54.73,55.37,26962.0,47.5292,47.9798,47.4252,47.9798,26962.0
2020-11-19 11:20:00,55.37,55.49,55.27,55.44,26961.0,47.9798,48.0837,47.8931,48.0404,26961.0
2020-11-19 11:30:00,55.45,55.49,55.33,55.48,31242.0,48.0491,48.0837,47.9451,48.0751,31242.0
2020-11-19 11:40:00,55.48,55.77,55.36,55.74,32979.0,48.0751,48.3264,47.9711,48.3004,32979.0
2020-11-19 11:50:00,55.75,55.82,55.64,55.7,22967.0,48.309,48.3697,48.2137,48.2657,22967.0
2020-11-19 12:00:00,55.71,55.97,55.56,55.97,133224.0,48.2744,48.4997,48.1444,48.4997,133224.0
2020-11-19 12:10:00,55.9,56.2,55.89,56.15,70392.0,48.439,48.699,48.4304,48.6557,70392.0
2020-11-19 12:20:00,56.13,56.28,56.08,56.09,53776.0,48.6383,48.7683,48.595,48.6037,53776.0
2020-11-19 12:30:00,56.11,56.31,56.08,56.28,46483.0,48.621,48.7943,48.595,48.7683,46483.0
2020-11-19 12:40:00,56.26,56.3,55.91,55.93,64687.0,48.751,48.7856,48.4477,48.465,64687.0
2020-11-19 12:50:00,55.93,55.97,55.75,55.95,38674.0,48.465,48.4997,48.309,48.4824,38674.0
2020-11-19 13:00:00,55.95,56.02,55.7,55.72,24619.0,48.4824,48.543,48.2657,48.2831,24619.0
2020-11-19 13:10:00,55.7,55.74,55.4,55.45,30020.0,48.2657,48.3004,48.0058,48.0491,30020.0
2020-11-19 13:20:00,55.47,55.56,55.42,55.56,38764.0,48.0664,48.1444,48.0231,48.1444,38764.0
2020-11-19 13:30:00,55.57,55.76,55.54,55.55,16225.0,48.1531,48.3177,48.1271,48.1357,16225.0
2020-11-19 13:40:00,55.55,55.64,55.49,55.6,19392.0,48.1357,48.2137,48.0837,48.1791,19392.0
2020-11-19 13:50:00,55.61,55.63,55.38,55.42,28939.0,48.1877,48.2051,47.9884,48.0231,28939.0
2020-11-19 14:00:00,55.4,55.75,55.39,55.75,24672.0,48.0058,48.309,47.9971,48.309,24672.0
2020-11-19 14:10:00,55.75,55.76,55.45,55.59,31445.0,48.309,48.3177,48.0491,48.1704,31445.0
2020-11-19 14:20:00,55.59,55.77,55.59,55.64,32384.0,48.1704,48.3264,48.1704,48.2137,32384.0
2020-11-19 14:30:00,55.65,55.87,55.61,55.87,38677.0,48.2224,48.413,48.1877,48.413,38677.0
2020-11-19 14:40:00,55.88,56.06,55.85,56.05,46715.0,48.4217,48.5777,48.3957,48.569,46715.0
2020-11-19 14:50:00,56.05,56.06,55.7,55.83,47892.0,48.569,48.5777,48.2657,48.3784,47892.0
2020-11-19 15:00:00,55.82,55.86,55.73,55.83,37998.0,48.3697,48.4044,48.2917,48.3784,37998.0
2020-11-19 15:10:00,55.84,55.95,55.82,55.89,47877.0,48.387,48.4824,48.3697,48.4304,47877.0
2020-11-19 15:20:00,55.85,55.87,55.72,55.76,65416.0,48.3957,48.413,48.2831,48.3177,65416.0
2020-11-19 15:30:00,55.77,55.78,55.56,55.69,78070.0,48.3264,48.335,48.1444,48.2571,78070.0
2020-11-19 15:40:00,55.68,55.94,55.66,55.82,89539.0,48.2484,48.4737,48.2311,48.3697,89539.0
2020-11-19 15:50:00,55.82,55.99,55.8,55.96,175778.0,48.3697,48.517,48.3524,48.491,175778.0
2020-11-20 09:30:00,56.9,57.5,56.74,57.4,247210.0,49.3056,49.8255,49.1669,49.7388,247210.0
2020-11-20 09:40:00,57.39,57.7,57.38,57.5,201858.0,49.7302,49.9988,49.7215,49.8255,201858.0
2020-11-20 09:50:00,57.48,57.54,57.07,57.4,118213.0,49.8081,49.8601,49.4529,49.7388,118213.0
2020-11-20 10:00:00,57.41,57.5,57.11,57.36,103767.0,49.7475,49.8255,49.4875,49.7042,103767.0
2020-11-20 10:10:00,57.35,57.49,57.12,57.28,58173.0,49.6955,49.8168,49.4962,49.6348,58173.0
2020-11-20 10:20:00,57.31,57.5,57.19,57.38,53269.0,49.6608,49.8255,49.5569,49.7215,53269.0
2020-11-20 10:30:00,57.38,57.42,56.99,57.01,73777.0,49.7215,49.7562,49.3835,49.4009,73777.0
2020-11-20 10:40:00,57.02,57.15,56.87,57.02,87631.0,49.4095,49.5222,49.2796,49.4095,87631.0
2020-11-20 10:50:00,57.03,57.34,56.95,57.3,79046.0,49.4182,49.6868,49.3489,49.6522,79046.0
2020-11-20 11:00:00,57.29,57.43,57.23,57.32,135072.0,49.6435,49.7648,49.5915,49.6695,135072.0
2020-11-20 11:10:00,57.31,57.59,57.29,57.59,118623.0,49.6608,49.9035,49.6435,49.9035,118623.0
2020-11-20 11:20:00,57.55,57.85,57.47,57.79,114660.0,49.8688,50.1288,49.7995,50.0768,114660.0
2020-11-20 11:30:00,57.79,58.07,57.66,58.05,105982.0,50.0768,50.3194,49.9641,50.3021,105982.0
2020-11-20 11:40:00,58.05,58.16,58.01,58.06,56410.0,50.3021,50.3974,50.2674,50.3107,56410.0
2020-11-20 11:50:00,58.07,58.34,58.06,58.23,51596.0,50.3194,50.5534,50.3107,50.458,51596.0
2020-11-20 12:00:00,58.26,58.4,58.06,58.24,59365.0,50.484,50.6054,50.3107,50.4667,59365.0
2020-11-20 12:10:00,58.25,58.56,58.24,58.51,86155.0,50.4754,50.744,50.4667,50.7007,86155.0
2020-11-20 12:20:00,58.51,59.05,58.51,59.02,113491.0,50.7007,51.1686,50.7007,51.1426,113491.0
2020-11-20 12:30:00,59.01,59.23,58.93,59.14,127262.0,51.1339,51.3246,51.0646,51.2466,127262.0
2020-11-20 12:40:00,59.14,59.25,58.98,59.09,82911.0,51.2466,51.3419,51.1079,51.2033,82911.0
2020-11-20 12:50:00,59.07,59.23,58.93,59.03,94353.0,51.1859,51.3246,51.0646,51.1513,94353.0
2020-11-20 13:00:00,59.02,59.32,58.72,58.87,87608.0,51.1426,51.4026,50.8826,51.0126,87608.0
2020-11-20 13:10:00,58.89,58.89,58.43,58.47,58937.0,51.03,51.03,50.6313,50.666,58937.0
2020-11-20 13:20:00,58.47,58.86,58.47,58.73,68664.0,50.666,51.004,50.666,50.8913,68664.0
2020-11-20 13:30:00,58.71,58.91,58.55,58.87,55690.0,50.874,51.0473,50.7353,51.0126,55690.0
2020-11-20 13:40:00,58.85,58.86,58.5,58.68,43053.0,50.9953,51.004,50.692,50.848,43053.0
2020-11-20 13:50:00,58.7,58.93,58.53,58.55,42209.0,50.8653,51.0646,50.718,50.7353,42209.0
2020-11-20 14:00:00,58.55,58.62,58.42,58.52,44582.0,50.7353,50.796,50.6227,50.7093,44582.0
2020-11-20 14:10:00,58.51,58.55,58.3,58.37,64784.0,50.7007,50.7353,50.5187,50.5794,64784.0
2020-11-20 14:20:00,58.36,58.43,58.22,58.34,64897.0,50.5707,50.6313,50.4494,50.5534,64897.0
2020-11-20 14:30:00,58.33,58.45,58.29,58.39,77998.0,50.5447,50.6487,50.51,50.5967,77998.0
2020-11-20 14:40:00,58.39,58.43,58.16,58.43,106928.0,50.5967,50.6313,50.3974,50.6313,106928.0
2020-11-20 14:50:00,58.43,58.57,58.39,58.41,88666.0,50.6313,50.7527,50.5967,50.614,88666.0
2020-11-20 15:00:00,58.41,58.63,58.38,58.38,84944.0,50.614,50.8047,50.588,50.588,84944.0
2020-11-20 15:10:00,58.39,58.49,58.12,58.23,137888.0,50.5967,50.6833,50.3627,50.458,137888.0
2020-11-20 15:20:00,58.23,58.26,58.08,58.12,121473.0,50.458,50.484,50.3281,50.3627,121473.0
2020-11-20 15:30:00,58.13,58.2,58.01,58.19,171127.0,50.3714,50.432,50.2674,50.4234,171127.0
2020-11-20 15:40:00,58.19,58.47,58.16,58.25,229282.0,50.4234,50.666,50.3974,50.4754,229282.0
2020-11-20 15:50:00,58.24,58.53,58.14,58.51,600733.0,50.4667,50.718,50.3801,50.7007,600733.0
2020-11-23 09:30:00,58.62,59.04,58.37,58.82,203458.0,50.796,51.1599,50.5794,50.9693,203458.0
2020-11-23 09:40:00,58.83,59.78,58.79,59.74,146067.0,50.978,51.8012,50.9433,51.7665,146067.0
2020-11-23 09:50:00,59.7,59.73,59.13,59.13,118634.0,51.7318,51.7578,51.2379,51.2379,118634.0
2020-11-23 10:00:00,59.17,59.34,58.86,59.05,57586.0,51.2726,51.4199,51.004,51.1686,57586.0
2020-11-23 10:10:00,59.04,59.22,58.86,58.89,133672.0,51.1599,51.3159,51.004,51.03,133672.0
2020-11-23 10:20:00,58.89,59.13,58.63,58.7,95712.0,51.03,51.2379,50.8047,50.8653,95712.0
2020-11-23 10:30:00,58.74,59.22,58.71,59.06,82785.0,50.9,51.3159,50.874,51.1773,82785.0
2020-11-23 10:40:00,59.06,59.32,59.06,59.27,101238.0,51.1773,51.4026,51.1773,51.3592,101238.0
2020-11-23 10:50:00,59.27,59.69,59.2,59.68,144483.0,51.3592,51.7232,51.2986,51.7145,144483.0
2020-11-23 11:00:00,59.67,59.88,59.65,59.78,120275.0,51.7058,51.8878,51.6885,51.8012,120275.0
2020-11-23 11:10:00,59.78,59.88,59.32,59.41,94113.0,51.8012,51.8878,51.4026,51.4805,94113.0
2020-11-23 11:20:00,59.41,59.7,59.39,59.59,112123.0,51.4805,51.7318,51.4632,51.6365,112123.0
2020-11-23 11:30:00,59.59,59.88,59.55,59.79,90651.0,51.6365,51.8878,51.6019,51.8098,90651.0
2020-11-23 11:40:00,59.8,59.8,59.51,59.68,65867.0,51.8185,51.8185,51.5672,51.7145,65867.0
2020-11-23 11:50:00,59.7,59.8,59.61,59.72,52758.0,51.7318,51.8185,51.6539,51.7492,52758.0
2020-11-23 12:00:00,59.72,59.82,59.62,59.7,51568.0,51.7492,51.8358,51.6625,51.7318,51568.0
2020-11-23 12:10:00,59.69,59.95,59.68,59.94,78358.0,51.7232,51.9485,51.7145,51.9398,78358.0
2020-11-23 12:20:00,59.94,59.97,59.7,59.84,66469.0,51.9398,51.9658,51.7318,51.8532,66469.0
2020-11-23 12:30:00,59.85,60.03,59.75,59.76,113649.0,51.8618,52.0178,51.7752,51.7838,113649.0
2020-11-23 12:40:00,59.74,59.87,59.7,59.77,75455.0,51.7665,51.8792,51.7318,51.7925,75455.0
2020-11-23 12:50:00,59.78,59.8,59.47,59.49,95720.0,51.8012,51.8185,51.5325,51.5499,95720.0
2020-11-23 13:00:00,59.47,59.59,59.34,59.34,106948.0,51.5325,51.6365,51.4199,51.4199,106948.0
2020-11-23 13:10:00,59.36,59.59,59.32,59.53,55109.0,51.4372,51.6365,51.4026,51.5845,55109.0
2020-11-23 13:20:00,59.52,59.6,59.34,59.55,51937.0,51.5759,51.6452,51.4199,51.6019,51937.0
2020-11-23 13:30:00,59.53,59.7,59.52,59.52,40996.0,51.5845,51.7318,51.5759,51.5759,40996.0
2020-11-23 13:40:00,59.5,59.58,59.36,59.5,59407.0,51.5585,51.6279,51.4372,51.5585,59407.0
2020-11-23 13:50:00,59.5,59.57,59.38,59.56,52315.0,51.5585,51.6192,51.4546,51.6105,52315.0
2020-11-23 14:00:00,59.56,59.72,59.45,59.49,61969.0,51.6105,51.7492,51.5152,51.5499,61969.0
2020-11-23 14:10:00,59.51,59.7,59.44,59.6,56620.0,51.5672,51.7318,51.5065,51.6452,56620.0
2020-11-23 14:20:00,59.59,59.62,59.39,59.41,56180.0,51.6365,51.6625,51.4632,51.4805,56180.0
2020-11-23 14:30:00,59.44,59.55,59.19,59.26,86223.0,51.5065,51.6019,51.2899,51.3506,86223.0
2020-11-23 14:40:00,59.25,59.34,59.1,59.14,55705.0,51.3419,51.4199,51.2119,51.2466,55705.0
2020-11-23 14:50:00,59.15,59.32,59.03,59.25,62616.0,51.2552,51.4026,51.1513,51.3419,62616.0
2020-11-23 15:00:00,59.24,59.51,59.23,59.38,65227.0,51.3332,51.5672,51.3246,51.4546,65227.0
2020-11-23 15:10:00,59.37,59.47,59.14,59.17,86216.0,51.4459,51.5325,51.2466,51.2726,86216.0
2020-11-23 15:20:00,59.18,59.21,58.92,58.93,84589.0,51.2812,51.3072,51.0559,51.0646,84589.0
2020-11-23 15:30:00,58.94,58.96,58.57,58.59,128798.0,51.0733,51.0906,50.7527,50.77,128798.0
2020-11-23 15:40:00,58.58,58.74,58.55,58.62,161012.0,50.7613,50.9,50.7353,50.796,161012.0
2020-11-23 15:50:00,58.6,58.93,58.56,58.84,512898.0,50.7787,51.0646,50.744,50.9866,512898.0
2020-11-24 09:30:00,59.0,59.25,57.13,57.9,462485.0,51.1253,51.3419,49.5049,50.1721,462485.0
2020-11-24 09:40:00,57.95,58.31,57.29,57.55,1066194.0,50.2154,50.5274,49.6435,49.8688,1066194.0
2020-11-24 09:50:00,57.5,58.37,57.5,58.14,115714.0,49.8255,50.5794,49.8255,50.3801,115714.0
2020-11-24 10:00:00,58.11,58.86,57.73,58.71,127014.0,50.3541,51.004,50.0248,50.874,127014.0
2020-11-24 10:10:00,58.86,60.18,58.21,58.76,283528.0,51.004,52.1478,50.4407,50.9173,283528.0
2020-11-24 10:20:00,58.77,59.82,58.74,59.06,216323.0,50.926,51.8358,50.9,51.1773,216323.0
2020-11-24 10:30:00,59.07,59.15,58.34,58.59,216720.0,51.1859,51.2552,50.5534,50.77,216720.0
2020-11-24 10:40:00,58.64,58.76,57.82,58.05,119401.0,50.8133,50.9173,50.1028,50.3021,119401.0
2020-11-24 10:50:00,58.05,58.22,57.35,57.47,128448.0,50.3021,50.4494,49.6955,49.7995,128448.0
2020-11-24 11:00:00,57.47,57.68,57.05,57.65,168649.0,49.7995,49.9815,49.4355,49.9555,168649.0
2020-11-24 11:10:00,57.61,58.01,57.48,57.69,122282.0,49.9208,50.2674,49.8081,49.9901,122282.0
2020-11-24 11:20:00,57.75,57.78,57.39,57.71,74908.0,50.0421,50.0681,49.7302,50.0074,74908.0
2020-11-24 11:30:00,57.62,57.69,56.92,56.93,90857.0,49.9295,49.9901,49.3229,49.3316,90857.0
2020-11-24 11:40:00,57.0,57.69,57.0,57.54,91688.0,49.3922,49.9901,49.3922,49.8601,91688.0
2020-11-24 11:50:00,57.51,57.93,57.46,57.71,74349.0,49.8341,50.1981,49.7908,50.0074,74349.0
2020-11-24 12:00:00,57.67,57.78,57.39,57.46,63468.0,49.9728,50.0681,49.7302,49.7908,63468.0
2020-11-24 12:10:00,57.46,57.68,57.45,57.54,43537.0,49.7908,49.9815,49.7821,49.8601,43537.0
2020-11-24 12:20:00,57.55,57.6,57.29,57.29,81387.0,49.8688,49.9121,49.6435,49.6435,81387.0
2020-11-24 12:30:00,57.33,57.34,57.17,57.2,99091.0,49.6782,49.6868,49.5395,49.5655,99091.0
2020-11-24 12:40:00,57.19,57.22,56.8,56.82,90637.0,49.5569,49.5828,49.2189,49.2362,90637.0
2020-11-24 12:50:00,56.78,56.83,55.84,56.18,338200.0,49.2016,49.2449,48.387,48.6817,338200.0
2020-11-24 13:00:00,56.18,56.19,55.72,56.01,157124.0,48.6817,48.6903,48.2831,48.5343,157124.0
2020-11-24 13:10:00,56.01,56.3,55.92,56.3,220985.0,48.5343,48.7856,48.4564,48.7856,220985.0
2020-11-24 13:20:00,56.24,56.66,56.04,56.61,88226.0,48.7336,49.0976,48.5603,49.0543,88226.0
2020-11-24 13:30:00,56.64,57.37,56.62,57.33,93918.0,49.0803,49.7128,49.0629,49.6782,93918.0
2020-11-24 13:40:00,57.31,57.43,57.18,57.34,111061.0,49.6608,49.7648,49.5482,49.6868,111061.0
2020-11-24 13:50:00,57.41,57.81,57.17,57.59,116038.0,49.7475,50.0941,49.5395,49.9035,116038.0
2020-11-24 14:00:00,57.59,58.09,57.53,57.96,62337.0,49.9035,50.3367,49.8515,50.2241,62337.0
2020-11-24 14:10:00,57.92,58.35,57.86,58.07,92660.0,50.1894,50.562,50.1374,50.3194,92660.0
2020-11-24 14:20:00,58.07,58.26,57.93,58.05,100249.0,50.3194,50.484,50.1981,50.3021,100249.0
2020-11-24 14:30:00,58.07,58.55,58.04,58.47,86035.0,50.3194,50.7353,50.2934,50.666,86035.0
2020-11-24 14:40:00,58.46,58.78,58.33,58.73,91592.0,50.6573,50.9346,50.5447,50.8913,91592.0
2020-11-24 14:50:00,58.73,58.85,58.59,58.78,93735.0,50.8913,50.9953,50.77,50.9346,93735.0
2020-11-24 15:00:00,58.78,59.09,58.69,59.09,89532.0,50.9346,51.2033,50.8566,51.2033,89532.0
2020-11-24 15:10:00,59.06,59.08,58.57,58.79,112860.0,51.1773,51.1946,50.7527,50.9433,112860.0
2020-11-24 15:20:00,58.8,58.98,58.68,58.93,155541.0,50.952,51.1079,50.848,51.0646,155541.0
2020-11-24 15:30:00,58.94,59.21,58.9,58.93,140477.0,51.0733,51.3072,51.0386,51.0646,140477.0
2020-11-24 15:40:00,58.92,59.08,58.84,58.91,174213.0,51.0559,51.1946,50.9866,51.0473,174213.0
2020-11-24 15:50:00,58.9,59.11,58.88,59.0,372213.0,51.0386,51.2206,51.0213,51.1253,372213.0
2020-11-25 09:30:00,58.5,59.64,58.25,59.05,64446.0,50.692,51.6798,50.4754,51.1686,64446.0
2020-11-25 09:40:00,58.92,59.0,58.49,58.79,63951.0,51.0559,51.1253,50.6833,50.9433,63951.0
2020-11-25 09:50:00,58.76,58.99,58.69,58.79,119064.0,50.9173,51.1166,50.8566,50.9433,119064.0
2020-11-25 10:00:00,58.77,58.8,58.03,58.05,84168.0,50.926,50.952,50.2847,50.3021,84168.0
2020-11-25 10:10:00,58.04,58.45,57.92,57.96,144647.0,50.2934,50.6487,50.1894,50.2241,144647.0
2020-11-25 10:20:00,57.97,58.14,57.34,57.35,77623.0,50.2327,50.3801,49.6868,49.6955,77623.0
2020-11-25 10:30:00,57.39,57.94,57.36,57.73,46572.0,49.7302,50.2067,49.7042,50.0248,46572.0
2020-11-25 10:40:00,57.73,57.85,57.56,57.69,74298.0,50.0248,50.1288,49.8775,49.9901,74298.0
2020-11-25 10:50:00,57.7,57.78,57.48,57.58,100328.0,49.9988,50.0681,49.8081,49.8948,100328.0
2020-11-25 11:00:00,57.6,58.08,57.58,57.93,55155.0,49.9121,50.3281,49.8948,50.1981,55155.0
2020-11-25 11:10:00,57.93,58.09,57.85,58.06,50409.0,50.1981,50.3367,50.1288,50.3107,50409.0
2020-11-25 11:20:00,58.06,58.82,58.04,58.81,57381.0,50.3107,50.9693,50.2934,50.9606,57381.0
2020-11-25 11:30:00,58.81,58.82,58.36,58.36,43190.0,50.9606,50.9693,50.5707,50.5707,43190.0
2020-11-25 11:40:00,58.39,58.89,58.38,58.8,38073.0,50.5967,51.03,50.588,50.952,38073.0
2020-11-25 11:50:00,58.8,59.12,58.8,59.09,24736.0,50.952,51.2293,50.952,51.2033,24736.0
2020-11-25 12:00:00,59.09,59.12,58.86,59.09,72460.0,51.2033,51.2293,51.004,51.2033,72460.0
2020-11-25 12:10:00,59.09,59.51,59.09,59.51,42923.0,51.2033,51.5672,51.2033,51.5672,42923.0
2020-11-25 12:20:00,59.49,59.79,59.45,59.45,78969.0,51.5499,51.8098,51.5152,51.5152,78969.0
2020-11-25 12:30:00,59.45,59.74,59.38,59.65,65191.0,51.5152,51.7665,51.4546,51.6885,65191.0
2020-11-25 12:40:00,59.66,59.9,59.58,59.81,51343.0,51.6972,51.9051,51.6279,51.8272,51343.0
2020-11-25 12:50:00,59.84,59.99,59.82,59.98,53989.0,51.8532,51.9831,51.8358,51.9745,53989.0
2020-11-25 13:00:00,59.96,60.18,59.79,60.11,106253.0,51.9571,52.1478,51.8098,52.0871,106253.0
2020-11-25 13:10:00,60.11,60.14,59.76,59.83,65191.0,52.0871,52.1131,51.7838,51.8445,65191.0
2020-11-25 13:20:00,59.85,60.14,59.7,59.81,56440.0,51.8618,52.1131,51.7318,51.8272,56440.0
2020-11-25 13:30:00,59.8,59.84,59.59,59.67,29089.0,51.8185,51.8532,51.6365,51.7058,29089.0
2020-11-25 13:40:00,59.69,59.85,59.57,59.57,34301.0,51.7232,51.8618,51.6192,51.6192,34301.0
2020-11-25 13:50:00,59.59,59.66,59.43,59.48,44824.0,51.6365,51.6972,51.4979,51.5412,44824.0
2020-11-25 14:00:00,59.5,59.51,59.25,59.29,44668.0,51.5585,51.5672,51.3419,51.3766,44668.0
2020-11-25 14:10:00,59.28,59.29,59.01,59.03,38714.0,51.3679,51.3766,51.1339,51.1513,38714.0
2020-11-25 14:20:00,59.01,59.49,58.98,59.49,64395.0,51.1339,51.5499,51.1079,51.5499,64395.0
2020-11-25 14:30:00,59.49,59.7,59.49,59.68,39440.0,51.5499,51.7318,51.5499,51.7145,39440.0
2020-11-25 14:40:00,59.67,59.85,59.65,59.81,29850.0,51.7058,51.8618,51.6885,51.8272,29850.0
2020-11-25 14:50:00,59.85,60.02,59.82,59.93,48217.0,51.8618,52.0091,51.8358,51.9311,48217.0
2020-11-25 15:00:00,59.92,60.15,59.9,59.97,56871.0,51.9225,52.1218,51.9051,51.9658,56871.0
2020-11-25 15:10:00,59.98,60.06,59.93,59.94,47680.0,51.9745,52.0438,51.9311,51.9398,47680.0
2020-11-25 15:20:00,59.94,60.05,59.8,59.96,75477.0,51.9398,52.0351,51.8185,51.9571,75477.0
2020-11-25 15:30:00,59.96,60.09,59.85,59.95,117400.0,51.9571,52.0698,51.8618,51.9485,117400.0
2020-11-25 15:40:00,59.95,60.02,59.88,59.94,135286.0,51.9485,52.0091,51.8878,51.9398,135286.0
2020-11-25 15:50:00,59.94,60.09,59.82,60.06,361981.0,51.9398,52.0698,51.8358,52.0438,361981.0
2020-11-27 09:30:00,60.05,60.16,59.06,59.25,56410.0,52.0351,52.1304,51.1773,51.3419,56410.0
2020-11-27 09:40:00,59.25,59.99,59.24,59.89,27165.0,51.3419,51.9831,51.3332,51.8965,27165.0
2020-11-27 09:50:00,59.89,60.33,59.88,60.23,35642.0,51.8965,52.2778,51.8878,52.1911,35642.0
2020-11-27 10:00:00,60.2,60.35,59.72,60.35,78710.0,52.1651,52.2951,51.7492,52.2951,78710.0
2020-11-27 10:10:00,60.35,60.58,60.24,60.35,72706.0,52.2951,52.4944,52.1998,52.2951,72706.0
2020-11-27 10:20:00,60.34,60.36,59.95,60.28,71633.0,52.2864,52.3038,51.9485,52.2344,71633.0
2020-11-27 10:30:00,60.29,60.4,60.09,60.12,127807.0,52.2431,52.3384,52.0698,52.0958,127807.0
2020-11-27 10:40:00,60.13,60.28,59.88,59.98,107635.0,52.1044,52.2344,51.8878,51.9745,107635.0
2020-11-27 10:50:00,59.98,60.19,59.71,59.72,122846.0,51.9745,52.1564,51.7405,51.7492,122846.0
2020-11-27 11:00:00,59.72,59.86,59.61,59.86,63361.0,51.7492,51.8705,51.6539,51.8705,63361.0
2020-11-27 11:10:00,59.83,60.2,59.82,60.2,79480.0,51.8445,52.1651,51.8358,52.1651,79480.0
2020-11-27 11:20:00,60.21,60.21,59.83,59.83,39066.0,52.1738,52.1738,51.8445,51.8445,39066.0
2020-11-27 11:30:00,59.82,59.9,59.62,59.85,31885.0,51.8358,51.9051,51.6625,51.8618,31885.0
2020-11-27 11:40:00,59.83,59.91,59.54,59.61,35896.0,51.8445,51.9138,51.5932,51.6539,35896.0
2020-11-27 11:50:00,59.63,59.77,59.41,59.74,33969.0,51.6712,51.7925,51.4805,51.7665,33969.0
2020-11-27 12:00:00,59.74,59.74,59.25,59.34,41355.0,51.7665,51.7665,51.3419,51.4199,41355.0
2020-11-27 12:10:00,59.35,59.36,59.09,59.2,60831.0,51.4286,51.4372,51.2033,51.2986,60831.0
2020-11-27 12:20:00,59.18,59.2,59.01,59.12,54805.0,51.2812,51.2986,51.1339,51.2293,54805.0
2020-11-27 12:30:00,59.11,59.24,59.03,59.24,48113.0,51.2206,51.3332,51.1513,51.3332,48113.0
2020-11-27 12:40:00,59.21,59.48,59.19,59.42,62639.0,51.3072,51.5412,51.2899,51.4892,62639.0
2020-11-27 12:50:00,59.41,59.62,59.35,59.43,156555.0,51.4805,51.6625,51.4286,51.4979,156555.0
2020-11-30 09:30:00,59.83,59.92,58.3,58.47,131523.0,51.8445,51.9225,50.5187,50.666,131523.0
2020-11-30 09:40:00,58.54,58.69,58.09,58.26,68128.0,50.7267,50.8566,50.3367,50.484,68128.0
2020-11-30 09:50:00,58.28,58.66,58.19,58.52,101072.0,50.5014,50.8306,50.4234,50.7093,101072.0
2020-11-30 10:00:00,58.53,58.57,58.08,58.12,157785.0,50.718,50.7527,50.3281,50.3627,157785.0
2020-11-30 10:10:00,58.11,58.32,57.9,58.13,57951.0,50.3541,50.536,50.1721,50.3714,57951.0
2020-11-30 10:20:00,58.13,58.27,58.0,58.2,56515.0,50.3714,50.4927,50.2587,50.432,56515.0
2020-11-30 10:30:00,58.19,58.69,58.18,58.3,184254.0,50.4234,50.8566,50.4147,50.5187,184254.0
2020-11-30 10:40:00,58.3,58.31,57.41,57.51,142236.0,50.5187,50.5274,49.7475,49.8341,142236.0
2020-11-30 10:50:00,57.51,57.87,57.43,57.72,81887.0,49.8341,50.1461,49.7648,50.0161,81887.0
2020-11-30 11:00:00,57.7,58.73,57.7,58.55,98019.0,49.9988,50.8913,49.9988,50.7353,98019.0
2020-11-30 11:10:00,58.52,58.84,58.35,58.4,136598.0,50.7093,50.9866,50.562,50.6054,136598.0
2020-11-30 11:20:00,58.4,58.4,57.81,57.81,32036.0,50.6054,50.6054,50.0941,50.0941,32036.0
2020-11-30 11:30:00,57.78,58.23,57.69,57.97,40504.0,50.0681,50.458,49.9901,50.2327,40504.0
2020-11-30 11:40:00,58.01,58.4,58.0,58.29,48302.0,50.2674,50.6054,50.2587,50.51,48302.0
2020-11-30 11:50:00,58.31,58.54,58.22,58.43,23871.0,50.5274,50.7267,50.4494,50.6313,23871.0
2020-11-30 12:00:00,58.43,58.51,58.2,58.27,13870.0,50.6313,50.7007,50.432,50.4927,13870.0
2020-11-30 12:10:00,58.28,58.35,58.22,58.26,23257.0,50.5014,50.562,50.4494,50.484,23257.0
2020-11-30 12:20:00,58.25,58.28,58.1,58.11,24620.0,50.4754,50.5014,50.3454,50.3541,24620.0
2020-11-30 12:30:00,58.12,58.26,57.72,57.73,75136.0,50.3627,50.484,50.0161,50.0248,75136.0
2020-11-30 12:40:00,57.73,57.83,57.5,57.57,74633.0,50.0248,50.1114,49.8255,49.8861,74633.0
2020-11-30 12:50:00,57.54,57.73,57.48,57.61,49115.0,49.8601,50.0248,49.8081,49.9208,49115.0
2020-11-30 13:00:00,57.59,57.87,57.59,57.74,29547.0,49.9035,50.1461,49.9035,50.0334,29547.0
2020-11-30 13:10:00,57.75,57.75,57.58,57.64,33485.0,50.0421,50.0421,49.8948,49.9468,33485.0
2020-11-30 13:20:00,57.65,57.84,57.62,57.83,29579.0,49.9555,50.1201,49.9295,50.1114,29579.0
2020-11-30 13:30:00,57.79,57.83,57.62,57.7,36968.0,50.0768,50.1114,49.9295,49.9988,36968.0
2020-11-30 13:40:00,57.71,57.96,57.68,57.89,36943.0,50.0074,50.2241,49.9815,50.1634,36943.0
2020-11-30 13:50:00,57.88,57.89,57.56,57.65,38794.0,50.1548,50.1634,49.8775,49.9555,38794.0
2020-11-30 14:00:00,57.66,57.7,57.51,57.61,39508.0,49.9641,49.9988,49.8341,49.9208,39508.0
2020-11-30 14:10:00,57.61,57.71,57.54,57.7,31390.0,49.9208,50.0074,49.8601,49.9988,31390.0
2020-11-30 14:20:00,57.7,57.85,57.67,57.75,30236.0,49.9988,50.1288,49.9728,50.0421,30236.0
2020-11-30 14:30:00,57.75,57.75,57.57,57.64,30886.0,50.0421,50.0421,49.8861,49.9468,30886.0
2020-11-30 14:40:00,57.65,57.66,57.48,57.56,40425.0,49.9555,49.9641,49.8081,49.8775,40425.0
2020-11-30 14:50:00,57.57,57.79,57.54,57.79,42514.0,49.8861,50.0768,49.8601,50.0768,42514.0
2020-11-30 15:00:00,57.81,57.93,57.62,57.62,54889.0,50.0941,50.1981,49.9295,49.9295,54889.0
2020-11-30 15:10:00,57.64,57.65,57.41,57.62,67550.0,49.9468,49.9555,49.7475,49.9295,67550.0
2020-11-30 15:20:00,57.61,57.68,57.48,57.51,80862.0,49.9208,49.9815,49.8081,49.8341,80862.0
2020-11-30 15:30:00,57.53,57.56,57.18,57.19,119205.0,49.8515,49.8775,49.5482,49.5569,119205.0
2020-11-30 15:40:00,57.18,57.26,57.04,57.09,146284.0,49.5482,49.6175,49.4269,49.4702,146284.0
2020-11-30 15:50:00,57.09,57.17,56.72,56.82,495500.0,49.4702,49.5395,49.1496,49.2362,495500.0
2020-12-01 09:30:00,57.39,57.5,56.61,57.14,49304.0,49.7302,49.8255,49.0543,49.5135,49304.0
2020-12-01 09:40:00,57.16,57.8,57.08,57.68,50528.0,49.5309,50.0854,49.4615,49.9815,50528.0
2020-12-01 09:50:00,57.61,57.8,57.2,57.23,42841.0,49.9208,50.0854,49.5655,49.5915,42841.0
2020-12-01 10:00:00,57.26,57.26,56.86,56.86,26565.0,49.6175,49.6175,49.2709,49.2709,26565.0
2020-12-01 10:10:00,56.85,56.88,56.65,56.75,17347.0,49.2622,49.2882,49.0889,49.1756,17347.0
2020-12-01 10:20:00,56.74,56.78,56.53,56.6,29410.0,49.1669,49.2016,48.9849,49.0456,29410.0
2020-12-01 10:30:00,56.6,56.7,56.41,56.43,61004.0,49.0456,49.1323,48.881,48.8983,61004.0
2020-12-01 10:40:00,56.44,56.52,56.3,56.43,29966.0,48.907,48.9763,48.7856,48.8983,29966.0
2020-12-01 10:50:00,56.45,56.64,56.41,56.56,29553.0,48.9156,49.0803,48.881,49.0109,29553.0
2020-12-01 11:00:00,56.57,56.59,56.35,56.47,27916.0,49.0196,49.0369,48.829,48.9329,27916.0
2020-12-01 11:10:00,56.47,56.48,56.34,56.38,33944.0,48.9329,48.9416,48.8203,48.855,33944.0
2020-12-01 11:20:00,56.36,56.36,56.2,56.33,27454.0,48.8376,48.8376,48.699,48.8116,27454.0
2020-12-01 11:30:00,56.3,56.33,55.96,56.04,35481.0,48.7856,48.8116,48.491,48.5603,35481.0
2020-12-01 11:40:00,56.08,56.2,56.04,56.07,25100.0,48.595,48.699,48.5603,48.5863,25100.0
2020-12-01 11:50:00,56.11,56.12,55.99,56.02,20136.0,48.621,48.6297,48.517,48.543,20136.0
2020-12-01 12:00:00,56.01,56.09,55.9,55.99,28557.0,48.5343,48.6037,48.439,48.517,28557.0
2020-12-01 12:10:00,55.98,56.19,55.98,56.14,18464.0,48.5083,48.6903,48.5083,48.647,18464.0
2020-12-01 12:20:00,56.14,56.32,56.14,56.21,23795.0,48.647,48.803,48.647,48.7077,23795.0
2020-12-01 12:30:00,56.23,56.35,56.15,56.25,23720.0,48.725,48.829,48.6557,48.7423,23720.0
2020-12-01 12:40:00,56.23,56.55,56.18,56.55,35684.0,48.725,49.0023,48.6817,49.0023,35684.0
2020-12-01 12:50:00,56.57,56.58,56.32,56.38,19013.0,49.0196,49.0283,48.803,48.855,19013.0
2020-12-01 13:00:00,56.38,56.55,56.38,56.43,39177.0,48.855,49.0023,48.855,48.8983,39177.0
2020-12-01 13:10:00,56.42,56.53,56.36,56.43,22767.0,48.8896,48.9849,48.8376,48.8983,22767.0
2020-12-01 13:20:00,56.44,56.66,56.4,56.59,21676.0,48.907,49.0976,48.8723,49.0369,21676.0
2020-12-01 13:30:00,56.61,56.63,56.49,56.52,13493.0,49.0543,49.0716,48.9503,48.9763,13493.0
2020-12-01 13:40:00,56.55,56.8,56.54,56.8,16542.0,49.0023,49.2189,48.9936,49.2189,16542.0
2020-12-01 13:50:00,56.82,56.84,56.69,56.77,15904.0,49.2362,49.2536,49.1236,49.1929,15904.0
2020-12-01 14:00:00,56.76,56.8,56.7,56.76,10597.0,49.1842,49.2189,49.1323,49.1842,10597.0
2020-12-01 14:10:00,56.75,56.9,56.73,56.9,16622.0,49.1756,49.3056,49.1582,49.3056,16622.0
2020-12-01 14:20:00,56.9,57.07,56.84,57.07,14699.0,49.3056,49.4529,49.2536,49.4529,14699.0
2020-12-01 14:30:00,57.05,57.08,56.95,57.04,19251.0,49.4355,49.4615,49.3489,49.4269,19251.0
2020-12-01 14:40:00,56.98,57.08,56.9,56.92,94680.0,49.3749,49.4615,49.3056,49.3229,94680.0
2020-12-01 14:50:00,56.9,56.92,56.81,56.87,33684.0,49.3056,49.3229,49.2276,49.2796,33684.0
2020-12-01 15:00:00,56.87,56.87,56.5,56.5,45545.0,49.2796,49.2796,48.9589,48.9589,45545.0
2020-12-01 15:10:00,56.49,56.74,56.47,56.7,32862.0,48.9503,49.1669,48.9329,49.1323,32862.0
2020-12-01 15:20:00,56.7,56.81,56.69,56.73,59039.0,49.1323,49.2276,49.1236,49.1582,59039.0
2020-12-01 15:30:00,56.73,56.75,56.55,56.65,70942.0,49.1582,49.1756,49.0023,49.0889,70942.0
2020-12-01 15:40:00,56.65,57.0,56.61,56.99,122793.0,49.0889,49.3922,49.0543,49.3835,122793.0
2020-12-01 15:50:00,56.99,57.14,56.99,57.11,187355.0,49.3835,49.5135,49.3835,49.4875,187355.0
2020-12-02 09:30:00,56.61,56.76,55.51,56.59,55554.0,49.0543,49.1842,48.1011,49.0369,55554.0
2020-12-02 09:40:00,56.54,56.94,56.44,56.67,25866.0,48.9936,49.3402,48.907,49.1063,25866.0
2020-12-02 09:50:00,56.6,57.26,56.36,56.97,44818.0,49.0456,49.6175,48.8376,49.3662,44818.0
2020-12-02 10:00:00,57.05,57.27,56.9,57.17,34475.0,49.4355,49.6262,49.3056,49.5395,34475.0
2020-12-02 10:10:00,57.21,57.3,57.01,57.03,20827.0,49.5742,49.6522,49.4009,49.4182,20827.0
2020-12-02 10:20:00,57.05,57.26,57.01,57.23,17741.0,49.4355,49.6175,49.4009,49.5915,17741.0
2020-12-02 10:30:00,57.2,57.51,57.17,57.32,27742.0,49.5655,49.8341,49.5395,49.6695,27742.0
2020-12-02 10:40:00,57.34,57.36,57.13,57.16,41377.0,49.6868,49.7042,49.5049,49.5309,41377.0
2020-12-02 10:50:00,57.17,57.41,57.17,57.26,12600.0,49.5395,49.7475,49.5395,49.6175,12600.0
2020-12-02 11:00:00,57.24,57.33,57.19,57.26,24102.0,49.6002,49.6782,49.5569,49.6175,24102.0
2020-12-02 11:10:00,57.27,57.36,57.22,57.31,18224.0,49.6262,49.7042,49.5828,49.6608,18224.0
2020-12-02 11:20:00,57.33,57.62,57.32,57.54,20533.0,49.6782,49.9295,49.6695,49.8601,20533.0
2020-12-02 11:30:00,57.53,57.53,57.16,57.18,12647.0,49.8515,49.8515,49.5309,49.5482,12647.0
2020-12-02 11:40:00,57.18,57.31,57.06,57.27,25425.0,49.5482,49.6608,49.4442,49.6262,25425.0
2020-12-02 11:50:00,57.28,57.51,57.24,57.3,37001.0,49.6348,49.8341,49.6002,49.6522,37001.0
2020-12-02 12:00:00,57.31,57.54,57.3,57.53,22500.0,49.6608,49.8601,49.6522,49.8515,22500.0
2020-12-02 12:10:00,57.54,57.57,57.44,57.5,40135.0,49.8601,49.8861,49.7735,49.8255,40135.0
2020-12-02 12:20:00,57.49,57.62,57.47,57.49,67821.0,49.8168,49.9295,49.7995,49.8168,67821.0
2020-12-02 12:30:00,57.47,57.57,57.39,57.45,48969.0,49.7995,49.8861,49.7302,49.7821,48969.0
2020-12-02 12:40:00,57.42,57.46,57.38,57.42,23879.0,49.7562,49.7908,49.7215,49.7562,23879.0
2020-12-02 12:50:00,57.43,57.56,57.4,57.51,42066.0,49.7648,49.8775,49.7388,49.8341,42066.0
2020-12-02 13:00:00,57.5,57.5,57.23,57.29,44054.0,49.8255,49.8255,49.5915,49.6435,44054.0
2020-12-02 13:10:00,57.32,57.35,57.17,57.2,38597.0,49.6695,49.6955,49.5395,49.5655,38597.0
2020-12-02 13:20:00,57.18,57.42,57.16,57.42,13003.0,49.5482,49.7562,49.5309,49.7562,13003.0
2020-12-02 13:30:00,57.46,57.49,57.32,57.36,9551.0,49.7908,49.8168,49.6695,49.7042,9551.0
2020-12-02 13:40:00,57.35,57.35,57.22,57.33,42963.0,49.6955,49.6955,49.5828,49.6782,42963.0
2020-12-02 13:50:00,57.34,57.45,57.26,57.33,15640.0,49.6868,49.7821,49.6175,49.6782,15640.0
2020-12-02 14:00:00,57.33,57.36,57.07,57.07,13291.0,49.6782,49.7042,49.4529,49.4529,13291.0
2020-12-02 14:10:00,57.09,57.16,57.07,57.12,10728.0,49.4702,49.5309,49.4529,49.4962,10728.0
2020-12-02 14:20:00,57.13,57.28,57.07,57.17,15224.0,49.5049,49.6348,49.4529,49.5395,15224.0
2020-12-02 14:30:00,57.14,57.18,56.99,57.05,56226.0,49.5135,49.5482,49.3835,49.4355,56226.0
2020-12-02 14:40:00,57.03,57.17,56.92,57.17,95540.0,49.4182,49.5395,49.3229,49.5395,95540.0
2020-12-02 14:50:00,57.15,57.28,57.07,57.23,70653.0,49.5222,49.6348,49.4529,49.5915,70653.0
2020-12-02 15:00:00,57.2,57.31,57.19,57.21,16275.0,49.5655,49.6608,49.5569,49.5742,16275.0
2020-12-02 15:10:00,57.24,57.3,57.22,57.22,17620.0,49.6002,49.6522,49.5828,49.5828,17620.0
2020-12-02 15:20:00,57.21,57.26,57.18,57.23,22718.0,49.5742,49.6175,49.5482,49.5915,22718.0
2020-12-02 15:30:00,57.23,57.4,57.19,57.21,62466.0,49.5915,49.7388,49.5569,49.5742,62466.0
2020-12-02 15:40:00,57.21,57.23,57.1,57.21,65645.0,49.5742,49.5915,49.4789,49.5742,65645.0
2020-12-02 15:50:00,57.22,57.29,57.05,57.23,140832.0,49.5828,49.6435,49.4355,49.5915,140832.0
2020-12-03 09:30:00,57.22,57.9,57.1,57.43,116865.0,49.5828,50.1721,49.4789,49.7648,116865.0
2020-12-03 09:40:00,57.56,57.92,57.36,57.85,23461.0,49.8775,50.1894,49.7042,50.1288,23461.0
2020-12-03 09:50:00,57.82,57.99,57.41,57.73,62005.0,50.1028,50.2501,49.7475,50.0248,62005.0
2020-12-03 10:00:00,57.71,58.04,57.69,58.01,39072.0,50.0074,50.2934,49.9901,50.2674,39072.0
2020-12-03 10:10:00,58.0,58.45,57.94,58.34,66346.0,50.2587,50.6487,50.2067,50.5534,66346.0
2020-12-03 10:20:00,58.26,58.78,58.23,58.66,51155.0,50.484,50.9346,50.458,50.8306,51155.0
2020-12-03 10:30:00,58.64,58.79,58.16,58.18,28405.0,50.8133,50.9433,50.3974,50.4147,28405.0
2020-12-03 10:40:00,58.22,58.35,58.17,58.27,28488.0,50.4494,50.562,50.4061,50.4927,28488.0
2020-12-03 10:50:00,58.23,58.44,58.13,58.13,28603.0,50.458,50.64,50.3714,50.3714,28603.0
2020-12-03 11:00:00,58.14,58.24,58.07,58.11,25526.0,50.3801,50.4667,50.3194,50.3541,25526.0
2020-12-03 11:10:00,58.07,58.09,57.86,58.0,39705.0,50.3194,50.3367,50.1374,50.2587,39705.0
2020-12-03 11:20:00,58.02,58.15,57.88,57.9,12935.0,50.2761,50.3887,50.1548,50.1721,12935.0
2020-12-03 11:30:00,57.87,57.91,57.75,57.85,27952.0,50.1461,50.1808,50.0421,50.1288,27952.0
2020-12-03 11:40:00,57.85,57.86,57.62,57.71,23411.0,50.1288,50.1374,49.9295,50.0074,23411.0
2020-12-03 11:50:00,57.68,57.91,57.64,57.83,27840.0,49.9815,50.1808,49.9468,50.1114,27840.0
2020-12-03 12:00:00,57.83,57.85,57.42,57.44,51370.0,50.1114,50.1288,49.7562,49.7735,51370.0
2020-12-03 12:10:00,57.44,57.55,57.27,57.29,76670.0,49.7735,49.8688,49.6262,49.6435,76670.0
2020-12-03 12:20:00,57.31,57.37,57.07,57.14,119758.0,49.6608,49.7128,49.4529,49.5135,119758.0
2020-12-03 12:30:00,57.14,57.45,57.12,57.25,47426.0,49.5135,49.7821,49.4962,49.6088,47426.0
2020-12-03 12:40:00,57.24,57.24,57.16,57.22,19622.0,49.6002,49.6002,49.5309,49.5828,19622.0
2020-12-03 12:50:00,57.22,57.38,57.21,57.37,19594.0,49.5828,49.7215,49.5742,49.7128,19594.0
2020-12-03 13:00:00,57.39,57.42,57.25,57.26,16699.0,49.7302,49.7562,49.6088,49.6175,16699.0
2020-12-03 13:10:00,57.27,57.44,57.26,57.43,9480.0,49.6262,49.7735,49.6175,49.7648,9480.0
2020-12-03 13:20:00,57.44,57.59,57.34,57.55,9589.0,49.7735,49.9035,49.6868,49.8688,9589.0
2020-12-03 13:30:00,57.54,57.56,57.34,57.42,11734.0,49.8601,49.8775,49.6868,49.7562,11734.0
2020-12-03 13:40:00,57.39,57.41,57.18,57.23,13954.0,49.7302,49.7475,49.5482,49.5915,13954.0
2020-12-03 13:50:00,57.21,57.32,57.19,57.31,32217.0,49.5742,49.6695,49.5569,49.6608,32217.0
2020-12-03 14:00:00,57.31,57.34,57.18,57.21,19054.0,49.6608,49.6868,49.5482,49.5742,19054.0
2020-12-03 14:10:00,57.18,57.38,57.16,57.3,18851.0,49.5482,49.7215,49.5309,49.6522,18851.0
2020-12-03 14:20:00,57.31,57.4,57.27,57.35,18073.0,49.6608,49.7388,49.6262,49.6955,18073.0
2020-12-03 14:30:00,57.34,57.35,57.29,57.3,9296.0,49.6868,49.6955,49.6435,49.6522,9296.0
2020-12-03 14:40:00,57.29,57.31,57.1,57.1,73326.0,49.6435,49.6608,49.4789,49.4789,73326.0
2020-12-03 14:50:00,57.12,57.14,56.94,56.94,28540.0,49.4962,49.5135,49.3402,49.3402,28540.0
2020-12-03 15:00:00,56.9,56.98,56.82,56.83,42106.0,49.3056,49.3749,49.2362,49.2449,42106.0
2020-12-03 15:10:00,56.83,57.11,56.73,57.04,33726.0,49.2449,49.4875,49.1582,49.4269,33726.0
2020-12-03 15:20:00,57.05,57.1,57.02,57.05,29760.0,49.4355,49.4789,49.4095,49.4355,29760.0
2020-12-03 15:30:00,57.06,57.06,56.83,56.84,65165.0,49.4442,49.4442,49.2449,49.2536,65165.0
2020-12-03 15:40:00,56.85,56.96,56.6,56.96,106599.0,49.2622,49.3575,49.0456,49.3575,106599.0
2020-12-03 15:50:00,56.98,57.01,56.79,57.0,206481.0,49.3749,49.4009,49.2102,49.3922,206481.0
2020-12-04 09:30:00,57.1,57.47,56.85,57.0,49739.0,49.4789,49.7995,49.2622,49.3922,49739.0
2020-12-04 09:40:00,57.07,57.27,56.8,56.95,75989.0,49.4529,49.6262,49.2189,49.3489,75989.0
2020-12-04 09:50:00,56.97,57.0,56.5,56.6,22777.0,49.3662,49.3922,48.9589,49.0456,22777.0
2020-12-04 10:00:00,56.6,56.6,56.1,56.15,49209.0,49.0456,49.0456,48.6123,48.6557,49209.0
2020-12-04 10:10:00,56.1,56.11,55.84,55.89,46847.0,48.6123,48.621,48.387,48.4304,46847.0
2020-12-04 10:20:00,55.88,56.2,55.88,56.16,47378.0,48.4217,48.699,48.4217,48.6643,47378.0
2020-12-04 10:30:00,56.18,56.18,56.03,56.11,53987.0,48.6817,48.6817,48.5517,48.621,53987.0
2020-12-04 10:40:00,56.13,56.32,56.08,56.11,42651.0,48.6383,48.803,48.595,48.621,42651.0
2020-12-04 10:50:00,56.09,56.24,55.94,56.11,31270.0,48.6037,48.7336,48.4737,48.621,31270.0
2020-12-04 11:00:00,56.07,56.15,55.96,56.14,28568.0,48.5863,48.6557,48.491,48.647,28568.0
2020-12-04 11:10:00,56.16,56.21,55.99,56.0,40847.0,48.6643,48.7077,48.517,48.5257,40847.0
2020-12-04 11:20:00,55.98,56.07,55.92,55.96,49580.0,48.5083,48.5863,48.4564,48.491,49580.0
2020-12-04 11:30:00,55.94,56.0,55.8,55.89,83300.0,48.4737,48.5257,48.3524,48.4304,83300.0
2020-12-04 11:40:00,55.9,55.98,55.83,55.84,29998.0,48.439,48.5083,48.3784,48.387,29998.0
2020-12-04 11:50:00,55.84,56.03,55.84,55.98,21027.0,48.387,48.5517,48.387,48.5083,21027.0
2020-12-04 12:00:00,55.98,56.07,55.92,55.96,29389.0,48.5083,48.5863,48.4564,48.491,29389.0
2020-12-04 12:10:00,55.96,56.23,55.95,56.15,29109.0,48.491,48.725,48.4824,48.6557,29109.0
2020-12-04 12:20:00,56.14,56.23,56.03,56.09,24873.0,48.647,48.725,48.5517,48.6037,24873.0
2020-12-04 12:30:00,56.11,56.34,56.1,56.34,20958.0,48.621,48.8203,48.6123,48.8203,20958.0
2020-12-04 12:40:00,56.35,56.53,56.3,56.41,24167.0,48.829,48.9849,48.7856,48.881,24167.0
2020-12-04 12:50:00,56.41,56.41,56.24,56.24,16310.0,48.881,48.881,48.7336,48.7336,16310.0
2020-12-04 13:00:00,56.23,56.29,56.15,56.18,14822.0,48.725,48.777,48.6557,48.6817,14822.0
2020-12-04 13:10:00,56.15,56.16,56.01,56.04,17724.0,48.6557,48.6643,48.5343,48.5603,17724.0
2020-12-04 13:20:00,56.04,56.12,55.99,56.05,38399.0,48.5603,48.6297,48.517,48.569,38399.0
2020-12-04 13:30:00,56.07,56.35,56.06,56.19,30055.0,48.5863,48.829,48.5777,48.6903,30055.0
2020-12-04 13:40:00,56.21,56.26,56.16,56.18,24607.0,48.7077,48.751,48.6643,48.6817,24607.0
2020-12-04 13:50:00,56.16,56.17,56.1,56.11,20279.0,48.6643,48.673,48.6123,48.621,20279.0
2020-12-04 14:00:00,56.11,56.28,56.03,56.13,22964.0,48.621,48.7683,48.5517,48.6383,22964.0
2020-12-04 14:10:00,56.14,56.28,56.13,56.23,23183.0,48.647,48.7683,48.6383,48.725,23183.0
2020-12-04 14:20:00,56.22,56.25,56.13,56.16,26501.0,48.7163,48.7423,48.6383,48.6643,26501.0
2020-12-04 14:30:00,56.17,56.39,56.17,56.39,34651.0,48.673,48.8636,48.673,48.8636,34651.0
2020-12-04 14:40:00,56.37,56.77,56.36,56.7,58950.0,48.8463,49.1929,48.8376,49.1323,58950.0
2020-12-04 14:50:00,56.67,56.76,56.54,56.61,50414.0,49.1063,49.1842,48.9936,49.0543,50414.0
2020-12-04 15:00:00,56.63,56.64,56.38,56.44,68259.0,49.0716,49.0803,48.855,48.907,68259.0
2020-12-04 15:10:00,56.43,56.43,56.18,56.33,32988.0,48.8983,48.8983,48.6817,48.8116,32988.0
2020-12-04 15:20:00,56.31,56.38,56.28,56.35,28867.0,48.7943,48.855,48.7683,48.829,28867.0
2020-12-04 15:30:00,56.36,56.42,56.33,56.34,51299.0,48.8376,48.8896,48.8116,48.8203,51299.0
2020-12-04 15:40:00,56.35,56.42,56.32,56.34,56813.0,48.829,48.8896,48.803,48.8203,56813.0
2020-12-04 15:50:00,56.33,56.35,56.15,56.16,182901.0,48.8116,48.829,48.6557,48.6643,182901.0
2020-12-07 09:40:00,56.15,56.15,54.66,54.73,189775.0,48.6557,48.6557,47.3645,47.4252,189775.0
2020-12-07 09:50:00,54.73,54.94,54.56,54.66,84373.0,47.4252,47.6072,47.2779,47.3645,84373.0
2020-12-07 10:00:00,54.66,54.91,54.34,54.68,95118.0,47.3645,47.5812,47.0872,47.3819,95118.0
2020-12-07 10:10:00,54.71,55.0,54.51,54.66,41317.0,47.4079,47.6591,47.2346,47.3645,41317.0
2020-12-07 10:20:00,54.6,54.72,54.44,54.49,47266.0,47.3125,47.4165,47.1739,47.2172,47266.0
2020-12-07 10:30:00,54.45,54.57,54.13,54.17,57995.0,47.1826,47.2865,46.9053,46.9399,57995.0
2020-12-07 10:40:00,54.17,54.24,54.0,54.2,72985.0,46.9399,47.0006,46.7926,46.9659,72985.0
2020-12-07 10:50:00,54.2,54.36,54.11,54.2,50849.0,46.9659,47.1046,46.8879,46.9659,50849.0
2020-12-07 11:00:00,54.19,54.44,54.18,54.18,44220.0,46.9573,47.1739,46.9486,46.9486,44220.0
2020-12-07 11:10:00,54.22,54.28,54.12,54.15,30765.0,46.9833,47.0352,46.8966,46.9226,30765.0
2020-12-07 11:20:00,54.14,54.15,53.96,54.06,62039.0,46.9139,46.9226,46.758,46.8446,62039.0
2020-12-07 11:30:00,54.06,54.32,54.03,54.31,44674.0,46.8446,47.0699,46.8186,47.0612,44674.0
2020-12-07 11:40:00,54.3,54.69,54.27,54.56,54485.0,47.0526,47.3905,47.0266,47.2779,54485.0
2020-12-07 11:50:00,54.52,54.78,54.49,54.78,33660.0,47.2432,47.4685,47.2172,47.4685,33660.0
2020-12-07 12:00:00,54.75,55.25,54.74,55.23,68595.0,47.4425,47.8758,47.4339,47.8585,68595.0
2020-12-07 12:10:00,55.21,55.45,55.21,55.33,74921.0,47.8411,48.0491,47.8411,47.9451,74921.0
2020-12-07 12:20:00,55.35,55.35,55.05,55.12,39731.0,47.9624,47.9624,47.7025,47.7631,39731.0
2020-12-07 12:30:00,55.1,55.15,55.06,55.06,28280.0,47.7458,47.7891,47.7111,47.7111,28280.0
2020-12-07 12:40:00,55.08,55.08,54.94,54.94,22469.0,47.7285,47.7285,47.6072,47.6072,22469.0
2020-12-07 12:50:00,54.93,54.94,54.65,54.7,51697.0,47.5985,47.6072,47.3559,47.3992,51697.0
2020-12-07 13:00:00,54.7,55.04,54.69,55.02,43108.0,47.3992,47.6938,47.3905,47.6765,43108.0
2020-12-07 13:10:00,55.03,55.24,55.01,55.1,39299.0,47.6851,47.8671,47.6678,47.7458,39299.0
2020-12-07 13:20:00,55.12,55.13,54.91,54.97,27033.0,47.7631,47.7718,47.5812,47.6332,27033.0
2020-12-07 13:30:00,54.97,55.23,54.95,55.08,34045.0,47.6332,47.8585,47.6158,47.7285,34045.0
2020-12-07 13:40:00,55.04,55.28,55.03,55.22,50085.0,47.6938,47.9018,47.6851,47.8498,50085.0
2020-12-07 13:50:00,55.24,55.24,55.0,55.07,26008.0,47.8671,47.8671,47.6591,47.7198,26008.0
2020-12-07 14:00:00,55.06,55.22,54.94,55.22,19600.0,47.7111,47.8498,47.6072,47.8498,19600.0
2020-12-07 14:10:00,55.22,55.33,55.14,55.31,22708.0,47.8498,47.9451,47.7805,47.9278,22708.0
2020-12-07 14:20:00,55.32,55.41,55.24,55.4,17559.0,47.9364,48.0144,47.8671,48.0058,17559.0
2020-12-07 14:30:00,55.4,55.45,55.25,55.32,20543.0,48.0058,48.0491,47.8758,47.9364,20543.0
2020-12-07 14:40:00,55.28,55.32,55.13,55.18,35758.0,47.9018,47.9364,47.7718,47.8151,35758.0
2020-12-07 14:50:00,55.19,55.23,55.13,55.16,27937.0,47.8238,47.8585,47.7718,47.7978,27937.0
2020-12-07 15:00:00,55.17,55.3,55.16,55.27,23363.0,47.8065,47.9191,47.7978,47.8931,23363.0
2020-12-07 15:10:00,55.26,55.42,55.23,55.42,25810.0,47.8844,48.0231,47.8585,48.0231,25810.0
2020-12-07 15:20:00,55.42,55.62,55.31,55.61,41900.0,48.0231,48.1964,47.9278,48.1877,41900.0
2020-12-07 15:30:00,55.61,55.64,55.35,55.47,86727.0,48.1877,48.2137,47.9624,48.0664,86727.0
2020-12-07 15:40:00,55.45,55.54,55.3,55.33,93006.0,48.0491,48.1271,47.9191,47.9451,93006.0
2020-12-07 15:50:00,55.32,55.53,55.32,55.52,131127.0,47.9364,48.1184,47.9364,48.1097,131127.0
2020-12-08 09:30:00,55.77,55.84,55.52,55.53,21915.0,48.3264,48.387,48.1097,48.1184,21915.0
2020-12-08 09:40:00,55.53,55.53,55.24,55.25,13866.0,48.1184,48.1184,47.8671,47.8758,13866.0
2020-12-08 09:50:00,55.26,55.36,55.2,55.27,8971.0,47.8844,47.9711,47.8325,47.8931,8971.0
2020-12-08 10:00:00,55.27,55.81,55.26,55.73,22871.0,47.8931,48.361,47.8844,48.2917,22871.0
2020-12-08 10:10:00,55.8,55.85,55.45,55.45,9856.0,48.3524,48.3957,48.0491,48.0491,9856.0
2020-12-08 10:20:00,55.42,55.61,55.09,55.6,2067254.0,48.0231,48.1877,47.7371,48.1791,2067254.0
2020-12-08 10:30:00,55.61,56.1,55.56,56.08,57035.0,48.1877,48.6123,48.1444,48.595,57035.0
2020-12-08 10:40:00,56.09,56.21,55.93,56.07,21504.0,48.6037,48.7077,48.465,48.5863,21504.0
2020-12-08 10:50:00,56.07,56.18,55.98,56.16,30029.0,48.5863,48.6817,48.5083,48.6643,30029.0
2020-12-08 11:00:00,56.1,56.18,55.86,55.98,35022.0,48.6123,48.6817,48.4044,48.5083,35022.0
2020-12-08 11:10:00,56.0,56.21,55.91,56.07,27241.0,48.5257,48.7077,48.4477,48.5863,27241.0
2020-12-08 11:20:00,56.05,56.12,55.97,56.08,23118.0,48.569,48.6297,48.4997,48.595,23118.0
2020-12-08 11:30:00,56.12,56.36,56.06,56.24,30544.0,48.6297,48.8376,48.5777,48.7336,30544.0
2020-12-08 11:40:00,56.21,56.35,56.19,56.22,12177.0,48.7077,48.829,48.6903,48.7163,12177.0
2020-12-08 11:50:00,56.23,56.32,56.14,56.16,10424.0,48.725,48.803,48.647,48.6643,10424.0
2020-12-08 12:00:00,56.15,56.15,55.91,55.94,13502.0,48.6557,48.6557,48.4477,48.4737,13502.0
2020-12-08 12:10:00,55.97,55.97,55.61,55.63,60402.0,48.4997,48.4997,48.1877,48.2051,60402.0
2020-12-08 12:20:00,55.64,55.99,55.62,55.9,18345.0,48.2137,48.517,48.1964,48.439,18345.0
2020-12-08 12:30:00,55.93,55.95,55.82,55.83,8684.0,48.465,48.4824,48.3697,48.3784,8684.0
2020-12-08 12:40:00,55.79,55.82,55.61,55.65,11706.0,48.3437,48.3697,48.1877,48.2224,11706.0
2020-12-08 12:50:00,55.64,55.69,55.59,55.68,7479.0,48.2137,48.2571,48.1704,48.2484,7479.0
2020-12-08 13:00:00,55.67,55.76,55.59,55.61,10531.0,48.2397,48.3177,48.1704,48.1877,10531.0
2020-12-08 13:10:00,55.61,55.73,55.59,55.69,12379.0,48.1877,48.2917,48.1704,48.2571,12379.0
2020-12-08 13:20:00,55.7,56.0,55.69,55.94,11770.0,48.2657,48.5257,48.2571,48.4737,11770.0
2020-12-08 13:30:00,55.93,56.16,55.9,56.13,11888.0,48.465,48.6643,48.439,48.6383,11888.0
2020-12-08 13:40:00,56.16,56.19,56.09,56.13,11736.0,48.6643,48.6903,48.6037,48.6383,11736.0
2020-12-08 13:50:00,56.14,56.14,55.97,56.0,15798.0,48.647,48.647,48.4997,48.5257,15798.0
2020-12-08 14:00:00,55.98,56.11,55.91,56.11,11723.0,48.5083,48.621,48.4477,48.621,11723.0
2020-12-08 14:10:00,56.11,56.15,56.01,56.15,20194.0,48.621,48.6557,48.5343,48.6557,20194.0
2020-12-08 14:20:00,56.17,56.2,56.09,56.1,25545.0,48.673,48.699,48.6037,48.6123,25545.0
2020-12-08 14:30:00,56.1,56.16,56.01,56.06,24085.0,48.6123,48.6643,48.5343,48.5777,24085.0
2020-12-08 14:40:00,56.08,56.2,56.05,56.1,23660.0,48.595,48.699,48.569,48.6123,23660.0
2020-12-08 14:50:00,56.12,56.12,56.0,56.04,30905.0,48.6297,48.6297,48.5257,48.5603,30905.0
2020-12-08 15:00:00,56.05,56.12,55.95,55.97,21750.0,48.569,48.6297,48.4824,48.4997,21750.0
2020-12-08 15:10:00,55.98,56.07,55.88,56.07,19191.0,48.5083,48.5863,48.4217,48.5863,19191.0
2020-12-08 15:20:00,56.06,56.1,55.94,56.04,24580.0,48.5777,48.6123,48.4737,48.5603,24580.0
2020-12-08 15:30:00,56.03,56.13,56.02,56.09,50484.0,48.5517,48.6383,48.543,48.6037,50484.0
2020-12-08 15:40:00,56.07,56.19,56.05,56.08,50103.0,48.5863,48.6903,48.569,48.595,50103.0
2020-12-08 15:50:00,56.07,56.16,56.01,56.13,153001.0,48.5863,48.6643,48.5343,48.6383,153001.0
2020-12-09 09:30:00,56.47,56.92,55.88,55.98,116053.0,48.9329,49.3229,48.4217,48.5083,116053.0
2020-12-09 09:40:00,55.95,56.1,55.53,55.53,150600.0,48.4824,48.6123,48.1184,48.1184,150600.0
2020-12-09 09:50:00,55.6,55.89,55.48,55.82,72298.0,48.1791,48.4304,48.0751,48.3697,72298.0
2020-12-09 10:00:00,55.85,56.02,55.32,55.33,87448.0,48.3957,48.543,47.9364,47.9451,87448.0
2020-12-09 10:10:00,55.45,55.62,55.1,55.44,127565.0,48.0491,48.1964,47.7458,48.0404,127565.0
2020-12-09 10:20:00,55.4,55.5,55.24,55.29,87449.0,48.0058,48.0924,47.8671,47.9104,87449.0
2020-12-09 10:30:00,55.28,55.61,55.22,55.61,80368.0,47.9018,48.1877,47.8498,48.1877,80368.0
2020-12-09 10:40:00,55.58,55.76,55.52,55.7,106616.0,48.1617,48.3177,48.1097,48.2657,106616.0
2020-12-09 10:50:00,55.69,55.73,54.83,54.97,118309.0,48.2571,48.2917,47.5118,47.6332,118309.0
2020-12-09 11:00:00,54.97,55.12,54.88,54.94,40095.0,47.6332,47.7631,47.5552,47.6072,40095.0
2020-12-09 11:10:00,54.93,54.99,54.82,54.82,69897.0,47.5985,47.6505,47.5032,47.5032,69897.0
2020-12-09 11:20:00,54.83,55.0,54.83,54.99,66440.0,47.5118,47.6591,47.5118,47.6505,66440.0
2020-12-09 11:30:00,54.96,55.05,54.73,54.81,81955.0,47.6245,47.7025,47.4252,47.4945,81955.0
2020-12-09 11:40:00,54.77,54.77,54.51,54.71,29120.0,47.4598,47.4598,47.2346,47.4079,29120.0
2020-12-09 11:50:00,54.75,54.85,54.59,54.68,23184.0,47.4425,47.5292,47.3039,47.3819,23184.0
2020-12-09 12:00:00,54.69,54.74,54.47,54.5,156165.0,47.3905,47.4339,47.1999,47.2259,156165.0
2020-12-09 12:10:00,54.47,54.58,54.4,54.4,42033.0,47.1999,47.2952,47.1392,47.1392,42033.0
2020-12-09 12:20:00,54.4,54.75,54.35,54.75,57078.0,47.1392,47.4425,47.0959,47.4425,57078.0
2020-12-09 12:30:00,54.7,54.78,54.3,54.3,30582.0,47.3992,47.4685,47.0526,47.0526,30582.0
2020-12-09 12:40:00,54.3,54.34,53.86,53.9,39635.0,47.0526,47.0872,46.6713,46.706,39635.0
2020-12-09 12:50:00,53.9,54.0,53.59,53.97,87082.0,46.706,46.7926,46.4373,46.7666,87082.0
2020-12-09 13:00:00,53.95,54.17,53.84,54.17,30580.0,46.7493,46.9399,46.654,46.9399,30580.0
2020-12-09 13:10:00,54.19,54.35,54.09,54.24,55864.0,46.9573,47.0959,46.8706,47.0006,55864.0
2020-12-09 13:20:00,54.25,54.26,54.01,54.01,27210.0,47.0093,47.0179,46.8013,46.8013,27210.0
2020-12-09 13:30:00,53.95,53.98,53.69,53.78,89786.0,46.7493,46.7753,46.524,46.602,89786.0
2020-12-09 13:40:00,53.79,53.9,53.69,53.8,33335.0,46.6106,46.706,46.524,46.6193,33335.0
2020-12-09 13:50:00,53.78,53.8,53.66,53.66,59332.0,46.602,46.6193,46.498,46.498,59332.0
2020-12-09 14:00:00,53.69,54.13,53.68,54.13,33015.0,46.524,46.9053,46.5153,46.9053,33015.0
2020-12-09 14:10:00,54.15,54.3,54.03,54.3,90337.0,46.9226,47.0526,46.8186,47.0526,90337.0
2020-12-09 14:20:00,54.31,54.57,54.29,54.39,39901.0,47.0612,47.2865,47.0439,47.1306,39901.0
2020-12-09 14:30:00,54.36,54.58,54.22,54.53,32362.0,47.1046,47.2952,46.9833,47.2519,32362.0
2020-12-09 14:40:00,54.5,54.66,54.43,54.58,34628.0,47.2259,47.3645,47.1652,47.2952,34628.0
2020-12-09 14:50:00,54.57,54.79,54.54,54.79,69228.0,47.2865,47.4772,47.2605,47.4772,69228.0
2020-12-09 15:00:00,54.76,55.0,54.66,54.94,89819.0,47.4512,47.6591,47.3645,47.6072,89819.0
2020-12-09 15:10:00,54.96,54.99,54.67,54.86,57643.0,47.6245,47.6505,47.3732,47.5378,57643.0
2020-12-09 15:20:00,54.86,54.87,54.46,54.48,49305.0,47.5378,47.5465,47.1912,47.2086,49305.0
2020-12-09 15:30:00,54.49,54.51,54.25,54.41,77886.0,47.2172,47.2346,47.0093,47.1479,77886.0
2020-12-09 15:40:00,54.41,54.56,54.36,54.46,82787.0,47.1479,47.2779,47.1046,47.1912,82787.0
2020-12-09 15:50:00,54.48,54.6,54.32,54.47,259621.0,47.2086,47.3125,47.0699,47.1999,259621.0
2020-12-10 09:30:00,53.6,53.75,53.14,53.53,101402.0,46.7119,46.8426,46.311,46.6509,101402.0
2020-12-10 09:40:00,53.54,53.85,53.38,53.68,71709.0,46.6596,46.9298,46.5202,46.7816,71709.0
2020-12-10 09:50:00,53.74,54.31,53.74,53.84,113507.0,46.8339,47.3306,46.8339,46.921,113507.0
2020-12-10 10:00:00,53.88,53.99,53.59,53.92,67338.0,46.9559,47.0518,46.7032,46.9908,67338.0
2020-12-10 10:10:00,53.92,54.17,53.79,54.17,57268.0,46.9908,47.2086,46.8775,47.2086,57268.0
2020-12-10 10:20:00,54.16,54.19,53.88,54.03,17086.0,47.1999,47.2261,46.9559,47.0866,17086.0
2020-12-10 10:30:00,54.03,54.06,53.88,53.88,25589.0,47.0866,47.1128,46.9559,46.9559,25589.0
2020-12-10 10:40:00,53.88,53.98,53.84,53.88,24979.0,46.9559,47.0431,46.921,46.9559,24979.0
2020-12-10 10:50:00,53.88,53.98,53.87,53.9,52594.0,46.9559,47.0431,46.9472,46.9733,52594.0
2020-12-10 11:00:00,53.93,54.05,53.87,53.98,27736.0,46.9995,47.1041,46.9472,47.0431,27736.0
2020-12-10 11:10:00,53.98,54.08,53.9,54.04,39928.0,47.0431,47.1302,46.9733,47.0953,39928.0
2020-12-10 11:20:00,54.06,54.22,53.96,54.17,66125.0,47.1128,47.2522,47.0256,47.2086,66125.0
2020-12-10 11:30:00,54.1,54.17,54.0,54.15,39636.0,47.1476,47.2086,47.0605,47.1912,39636.0
2020-12-10 11:40:00,54.13,54.34,54.13,54.22,55373.0,47.1738,47.3568,47.1738,47.2522,55373.0
2020-12-10 11:50:00,54.18,54.28,54.18,54.21,17121.0,47.2174,47.3045,47.2174,47.2435,17121.0
2020-12-10 12:00:00,54.23,54.54,54.23,54.51,41386.0,47.2609,47.5311,47.2609,47.5049,41386.0
2020-12-10 12:10:00,54.51,54.58,54.4,54.4,15216.0,47.5049,47.5659,47.4091,47.4091,15216.0
2020-12-10 12:20:00,54.44,54.54,54.4,54.53,13937.0,47.4439,47.5311,47.4091,47.5224,13937.0
2020-12-10 12:30:00,54.55,54.63,54.5,54.52,12861.0,47.5398,47.6095,47.4962,47.5137,12861.0
2020-12-10 12:40:00,54.57,54.65,54.56,54.57,8131.0,47.5572,47.627,47.5485,47.5572,8131.0
2020-12-10 12:50:00,54.54,54.57,54.43,54.52,12595.0,47.5311,47.5572,47.4352,47.5137,12595.0
2020-12-10 13:00:00,54.47,54.74,54.45,54.7,18404.0,47.4701,47.7054,47.4527,47.6705,18404.0
2020-12-10 13:10:00,54.7,54.73,54.65,54.7,6994.0,47.6705,47.6967,47.627,47.6705,6994.0
2020-12-10 13:20:00,54.7,54.8,54.66,54.66,21066.0,47.6705,47.7577,47.6357,47.6357,21066.0
2020-12-10 13:30:00,54.67,54.7,54.47,54.64,10319.0,47.6444,47.6705,47.4701,47.6182,10319.0
2020-12-10 13:40:00,54.62,54.62,54.47,54.51,39006.0,47.6008,47.6008,47.4701,47.5049,39006.0
2020-12-10 13:50:00,54.48,54.72,54.48,54.66,14443.0,47.4788,47.688,47.4788,47.6357,14443.0
2020-12-10 14:00:00,54.69,54.69,54.57,54.67,11784.0,47.6618,47.6618,47.5572,47.6444,11784.0
2020-12-10 14:10:00,54.68,54.68,54.58,54.61,20828.0,47.6531,47.6531,47.5659,47.5921,20828.0
2020-12-10 14:20:00,54.6,54.66,54.56,54.65,24505.0,47.5834,47.6357,47.5485,47.627,24505.0
2020-12-10 14:30:00,54.66,54.83,54.66,54.81,62463.0,47.6357,47.7838,47.6357,47.7664,62463.0
2020-12-10 14:40:00,54.8,54.9,54.75,54.8,88352.0,47.7577,47.8448,47.7141,47.7577,88352.0
2020-12-10 14:50:00,54.81,54.93,54.78,54.88,89339.0,47.7664,47.871,47.7402,47.8274,89339.0
2020-12-10 15:00:00,54.89,55.05,54.61,54.85,147521.0,47.8361,47.9755,47.5921,47.8013,147521.0
2020-12-10 15:10:00,54.86,54.97,54.85,54.87,23380.0,47.81,47.9058,47.8013,47.8187,23380.0
2020-12-10 15:20:00,54.86,54.96,54.81,54.86,47705.0,47.81,47.8971,47.7664,47.81,47705.0
2020-12-10 15:30:00,54.86,54.97,54.75,54.84,150494.0,47.81,47.9058,47.7141,47.7925,150494.0
2020-12-10 15:40:00,54.84,54.9,54.71,54.73,297268.0,47.7925,47.8448,47.6792,47.6967,297268.0
2020-12-10 15:50:00,54.74,54.79,54.47,54.68,327627.0,47.7054,47.749,47.4701,47.6531,327627.0
2020-12-11 09:30:00,54.24,54.41,53.76,54.37,31395.0,47.2696,47.4178,46.8513,47.3829,31395.0
2020-12-11 09:40:00,54.37,54.37,53.96,54.05,13967.0,47.3829,47.3829,47.0256,47.1041,13967.0
2020-12-11 09:50:00,54.04,54.14,53.86,53.93,133910.0,47.0953,47.1825,46.9385,46.9995,133910.0
2020-12-11 10:00:00,53.95,54.15,53.81,54.09,86279.0,47.0169,47.1912,46.8949,47.1389,86279.0
2020-12-11 10:10:00,54.09,54.2,54.05,54.08,81726.0,47.1389,47.2348,47.1041,47.1302,81726.0
2020-12-11 10:20:00,54.08,54.36,54.04,54.16,123088.0,47.1302,47.3742,47.0953,47.1999,123088.0
2020-12-11 10:30:00,54.14,54.16,54.0,54.1,39764.0,47.1825,47.1999,47.0605,47.1476,39764.0
2020-12-11 10:40:00,54.06,54.18,53.98,54.1,68399.0,47.1128,47.2174,47.0431,47.1476,68399.0
2020-12-11 10:50:00,54.08,54.15,53.95,54.08,24459.0,47.1302,47.1912,47.0169,47.1302,24459.0
2020-12-11 11:00:00,54.09,54.14,53.99,54.03,19310.0,47.1389,47.1825,47.0518,47.0866,19310.0
2020-12-11 11:10:00,54.03,54.06,53.93,53.93,19199.0,47.0866,47.1128,46.9995,46.9995,19199.0
2020-12-11 11:20:00,53.91,53.92,53.64,53.71,46337.0,46.982,46.9908,46.7467,46.8078,46337.0
2020-12-11 11:30:00,53.7,53.7,53.47,53.57,13925.0,46.799,46.799,46.5986,46.6857,13925.0
2020-12-11 11:40:00,53.53,53.6,53.47,53.55,17196.0,46.6509,46.7119,46.5986,46.6683,17196.0
2020-12-11 11:50:00,53.55,53.66,53.51,53.51,30228.0,46.6683,46.7642,46.6335,46.6335,30228.0
2020-12-11 12:00:00,53.54,53.64,53.51,53.53,26247.0,46.6596,46.7467,46.6335,46.6509,26247.0
2020-12-11 12:10:00,53.5,53.51,53.07,53.07,46266.0,46.6247,46.6335,46.25,46.25,46266.0
2020-12-11 12:20:00,53.1,53.1,52.95,53.02,140519.0,46.2761,46.2761,46.1454,46.2064,140519.0
2020-12-11 12:30:00,53.01,53.03,52.84,52.89,23017.0,46.1977,46.2151,46.0496,46.0931,23017.0
2020-12-11 12:40:00,52.89,53.18,52.89,53.13,44448.0,46.0931,46.3459,46.0931,46.3023,44448.0
2020-12-11 12:50:00,53.13,53.17,53.06,53.08,18865.0,46.3023,46.3371,46.2413,46.2587,18865.0
2020-12-11 13:00:00,53.07,53.22,52.99,53.18,42821.0,46.25,46.3807,46.1803,46.3459,42821.0
2020-12-11 13:10:00,53.18,53.3,53.13,53.16,20890.0,46.3459,46.4504,46.3023,46.3284,20890.0
2020-12-11 13:20:00,53.16,53.19,53.09,53.15,54083.0,46.3284,46.3546,46.2674,46.3197,54083.0
2020-12-11 13:30:00,53.15,53.22,52.98,53.0,84399.0,46.3197,46.3807,46.1716,46.189,84399.0
2020-12-11 13:40:00,53.0,53.06,52.91,52.99,21051.0,46.189,46.2413,46.1106,46.1803,21051.0
2020-12-11 13:50:00,52.98,53.33,52.98,53.33,42868.0,46.1716,46.4766,46.1716,46.4766,42868.0
2020-12-11 14:00:00,53.33,53.36,53.15,53.29,30674.0,46.4766,46.5027,46.3197,46.4417,30674.0
2020-12-11 14:10:00,53.28,53.45,53.25,53.38,41611.0,46.433,46.5812,46.4069,46.5202,41611.0
2020-12-11 14:20:00,53.38,53.52,53.35,53.47,59199.0,46.5202,46.6422,46.494,46.5986,59199.0
2020-12-11 14:30:00,53.53,53.55,53.46,53.51,30827.0,46.6509,46.6683,46.5899,46.6335,30827.0
2020-12-11 14:40:00,53.51,53.67,53.5,53.67,80388.0,46.6335,46.7729,46.6247,46.7729,80388.0
2020-12-11 14:50:00,53.68,53.7,53.39,53.43,66318.0,46.7816,46.799,46.5289,46.5637,66318.0
2020-12-11 15:00:00,53.42,53.53,53.34,53.37,86955.0,46.555,46.6509,46.4853,46.5114,86955.0
2020-12-11 15:10:00,53.36,53.67,53.33,53.67,65775.0,46.5027,46.7729,46.4766,46.7729,65775.0
2020-12-11 15:20:00,53.66,53.7,53.55,53.63,57990.0,46.7642,46.799,46.6683,46.738,57990.0
2020-12-11 15:30:00,53.64,53.78,53.64,53.72,70516.0,46.7467,46.8688,46.7467,46.8165,70516.0
2020-12-11 15:40:00,53.72,53.79,53.61,53.61,52934.0,46.8165,46.8775,46.7206,46.7206,52934.0
2020-12-11 15:50:00,53.61,53.64,53.38,53.56,203414.0,46.7206,46.7467,46.5202,46.677,203414.0
2020-12-14 09:30:00,53.29,54.09,53.29,53.56,300740.0,46.4417,47.1389,46.4417,46.677,300740.0
2020-12-14 09:40:00,53.55,53.64,53.27,53.63,35095.0,46.6683,46.7467,46.4243,46.738,35095.0
2020-12-14 09:50:00,53.61,53.69,53.36,53.51,59088.0,46.7206,46.7903,46.5027,46.6335,59088.0
2020-12-14 10:00:00,53.51,53.7,53.46,53.58,43207.0,46.6335,46.799,46.5899,46.6945,43207.0
2020-12-14 10:10:00,53.6,53.78,53.54,53.65,20298.0,46.7119,46.8688,46.6596,46.7555,20298.0
2020-12-14 10:20:00,53.65,53.74,53.44,53.56,27756.0,46.7555,46.8339,46.5724,46.677,27756.0
2020-12-14 10:30:00,53.57,53.57,53.21,53.22,25141.0,46.6857,46.6857,46.372,46.3807,25141.0
2020-12-14 10:40:00,53.26,53.27,52.97,53.04,34075.0,46.4156,46.4243,46.1628,46.2239,34075.0
2020-12-14 10:50:00,53.02,53.1,52.8,52.81,38470.0,46.2064,46.2761,46.0147,46.0234,38470.0
2020-12-14 11:00:00,52.8,52.86,52.62,52.62,39044.0,46.0147,46.067,45.8578,45.8578,39044.0
2020-12-14 11:10:00,52.63,53.03,52.57,53.0,82175.0,45.8665,46.2151,45.8143,46.189,82175.0
2020-12-14 11:20:00,53.0,53.22,52.93,53.14,49652.0,46.189,46.3807,46.128,46.311,49652.0
2020-12-14 11:30:00,53.15,53.26,53.0,53.23,28157.0,46.3197,46.4156,46.189,46.3894,28157.0
2020-12-14 11:40:00,53.19,53.21,53.11,53.17,17584.0,46.3546,46.372,46.2849,46.3371,17584.0
2020-12-14 11:50:00,53.16,53.25,53.1,53.16,25200.0,46.3284,46.4069,46.2761,46.3284,25200.0
2020-12-14 12:00:00,53.16,53.27,53.11,53.22,64480.0,46.3284,46.4243,46.2849,46.3807,64480.0
2020-12-14 12:10:00,53.21,53.25,53.12,53.17,14454.0,46.372,46.4069,46.2936,46.3371,14454.0
2020-12-14 12:20:00,53.17,53.2,53.01,53.03,23063.0,46.3371,46.3633,46.1977,46.2151,23063.0
2020-12-14 12:30:00,53.06,53.08,52.93,52.96,19350.0,46.2413,46.2587,46.128,46.1541,19350.0
2020-12-14 12:40:00,52.98,53.03,52.94,52.99,14335.0,46.1716,46.2151,46.1367,46.1803,14335.0
2020-12-14 12:50:00,52.99,53.01,52.76,52.82,19866.0,46.1803,46.1977,45.9798,46.0321,19866.0
2020-12-14 13:00:00,52.81,52.93,52.77,52.89,29621.0,46.0234,46.128,45.9886,46.0931,29621.0
2020-12-14 13:10:00,52.87,52.87,52.72,52.8,22165.0,46.0757,46.0757,45.945,46.0147,22165.0
2020-12-14 13:20:00,52.79,52.93,52.68,52.87,83532.0,46.006,46.128,45.9101,46.0757,83532.0
2020-12-14 13:30:00,52.84,53.04,52.83,53.04,34304.0,46.0496,46.2239,46.0408,46.2239,34304.0
2020-12-14 13:40:00,53.04,53.24,53.03,53.06,46289.0,46.2239,46.3982,46.2151,46.2413,46289.0
2020-12-14 13:50:00,53.06,53.08,52.92,53.03,26379.0,46.2413,46.2587,46.1193,46.2151,26379.0
2020-12-14 14:00:00,53.03,53.18,53.02,53.03,23875.0,46.2151,46.3459,46.2064,46.2151,23875.0
2020-12-14 14:10:00,53.05,53.1,52.96,52.99,13829.0,46.2326,46.2761,46.1541,46.1803,13829.0
2020-12-14 14:20:00,53.01,53.01,52.82,52.92,15185.0,46.1977,46.1977,46.0321,46.1193,15185.0
2020-12-14 14:30:00,52.92,53.05,52.85,52.87,91737.0,46.1193,46.2326,46.0583,46.0757,91737.0
2020-12-14 14:40:00,52.88,53.0,52.88,52.98,23443.0,46.0844,46.189,46.0844,46.1716,23443.0
2020-12-14 14:50:00,52.98,52.99,52.93,52.96,15296.0,46.1716,46.1803,46.128,46.1541,15296.0
2020-12-14 15:00:00,52.95,53.07,52.83,52.95,47494.0,46.1454,46.25,46.0408,46.1454,47494.0
2020-12-14 15:10:00,52.95,53.02,52.93,52.97,16959.0,46.1454,46.2064,46.128,46.1628,16959.0
2020-12-14 15:20:00,52.99,53.1,52.94,52.94,38398.0,46.1803,46.2761,46.1367,46.1367,38398.0
2020-12-14 15:30:00,52.91,52.92,52.79,52.8,69347.0,46.1106,46.1193,46.006,46.0147,69347.0
2020-12-14 15:40:00,52.81,52.83,52.65,52.81,63922.0,46.0234,46.0408,45.884,46.0234,63922.0
2020-12-14 15:50:00,52.8,52.89,52.72,52.85,162156.0,46.0147,46.0931,45.945,46.0583,162156.0
2020-12-15 09:30:00,52.58,52.58,51.51,52.4,143813.0,45.823,45.823,44.8905,45.6661,143813.0
2020-12-15 09:40:00,52.43,52.58,52.12,52.28,91718.0,45.6922,45.823,45.4221,45.5615,91718.0
2020-12-15 09:50:00,52.31,52.59,52.1,52.56,66538.0,45.5877,45.8317,45.4047,45.8055,66538.0
2020-12-15 10:00:00,52.54,52.91,52.37,52.91,46282.0,45.7881,46.1106,45.64,46.1106,46282.0
2020-12-15 10:10:00,52.91,53.41,52.89,53.37,100694.0,46.1106,46.5463,46.0931,46.5114,100694.0
2020-12-15 10:20:00,53.37,53.42,52.98,53.21,70855.0,46.5114,46.555,46.1716,46.372,70855.0
2020-12-15 10:30:00,53.28,53.31,52.9,52.95,31478.0,46.433,46.4592,46.1018,46.1454,31478.0
2020-12-15 10:40:00,52.95,53.13,52.81,52.99,24406.0,46.1454,46.3023,46.0234,46.1803,24406.0
2020-12-15 10:50:00,52.99,53.08,52.86,53.03,38154.0,46.1803,46.2587,46.067,46.2151,38154.0
2020-12-15 11:00:00,53.03,53.11,52.69,52.88,122954.0,46.2151,46.2849,45.9188,46.0844,122954.0
2020-12-15 11:10:00,52.91,52.97,52.67,52.67,36601.0,46.1106,46.1628,45.9014,45.9014,36601.0
2020-12-15 11:20:00,52.65,52.68,52.44,52.45,32789.0,45.884,45.9101,45.701,45.7097,32789.0
2020-12-15 11:30:00,52.48,52.89,52.46,52.84,17222.0,45.7358,46.0931,45.7184,46.0496,17222.0
2020-12-15 11:40:00,52.84,52.85,52.69,52.69,26116.0,46.0496,46.0583,45.9188,45.9188,26116.0
2020-12-15 11:50:00,52.69,52.69,52.46,52.52,13360.0,45.9188,45.9188,45.7184,45.7707,13360.0
2020-12-15 12:00:00,52.52,52.78,52.49,52.78,20154.0,45.7707,45.9973,45.7445,45.9973,20154.0
2020-12-15 12:10:00,52.8,52.95,52.66,52.72,39319.0,46.0147,46.1454,45.8927,45.945,39319.0
2020-12-15 12:20:00,52.72,52.72,52.48,52.56,26931.0,45.945,45.945,45.7358,45.8055,26931.0
2020-12-15 12:30:00,52.55,52.67,52.52,52.52,22202.0,45.7968,45.9014,45.7707,45.7707,22202.0
2020-12-15 12:40:00,52.54,52.74,52.5,52.62,18822.0,45.7881,45.9624,45.7532,45.8578,18822.0
2020-12-15 12:50:00,52.64,52.81,52.63,52.8,21836.0,45.8753,46.0234,45.8665,46.0147,21836.0
2020-12-15 13:00:00,52.82,52.95,52.78,52.95,26180.0,46.0321,46.1454,45.9973,46.1454,26180.0
2020-12-15 13:10:00,52.93,53.18,52.87,53.14,39862.0,46.128,46.3459,46.0757,46.311,39862.0
2020-12-15 13:20:00,53.13,53.15,52.93,53.04,46048.0,46.3023,46.3197,46.128,46.2239,46048.0
2020-12-15 13:30:00,53.04,53.04,52.96,53.02,15078.0,46.2239,46.2239,46.1541,46.2064,15078.0
2020-12-15 13:40:00,53.04,53.04,52.86,52.88,33903.0,46.2239,46.2239,46.067,46.0844,33903.0
2020-12-15 13:50:00,52.9,52.92,52.64,52.74,40727.0,46.1018,46.1193,45.8753,45.9624,40727.0
2020-12-15 14:00:00,52.78,53.03,52.76,52.93,36972.0,45.9973,46.2151,45.9798,46.128,36972.0
2020-12-15 14:10:00,52.91,53.13,52.9,52.9,29441.0,46.1106,46.3023,46.1018,46.1018,29441.0
2020-12-15 14:20:00,52.9,52.94,52.87,52.94,17835.0,46.1018,46.1367,46.0757,46.1367,17835.0
2020-12-15 14:30:00,52.94,53.02,52.86,52.86,18484.0,46.1367,46.2064,46.067,46.067,18484.0
2020-12-15 14:40:00,52.85,52.91,52.8,52.83,33493.0,46.0583,46.1106,46.0147,46.0408,33493.0
2020-12-15 14:50:00,52.81,52.93,52.74,52.83,24209.0,46.0234,46.128,45.9624,46.0408,24209.0
2020-12-15 15:00:00,52.85,52.94,52.82,52.85,22445.0,46.0583,46.1367,46.0321,46.0583,22445.0
2020-12-15 15:10:00,52.85,52.96,52.83,52.94,20656.0,46.0583,46.1541,46.0408,46.1367,20656.0
2020-12-15 15:20:00,52.94,53.2,52.93,53.04,59650.0,46.1367,46.3633,46.128,46.2239,59650.0
2020-12-15 15:30:00,53.02,53.13,52.99,53.0,53277.0,46.2064,46.3023,46.1803,46.189,53277.0
2020-12-15 15:40:00,53.0,53.11,52.97,53.0,82715.0,46.189,46.2849,46.1628,46.189,82715.0
2020-12-15 15:50:00,53.01,53.11,52.97,53.04,246116.0,46.1977,46.2849,46.1628,46.2239,246116.0
2020-12-16 09:30:00,53.41,54.17,53.22,54.02,59679.0,46.5463,47.2086,46.3807,47.0779,59679.0
2020-12-16 09:40:00,54.07,54.27,53.73,53.94,44958.0,47.1215,47.2958,46.8252,47.0082,44958.0
2020-12-16 09:50:00,53.91,54.11,53.41,53.77,73978.0,46.982,47.1563,46.5463,46.86,73978.0
2020-12-16 10:00:00,53.71,53.76,53.36,53.4,68442.0,46.8078,46.8513,46.5027,46.5376,68442.0
2020-12-16 10:10:00,53.33,53.56,52.91,52.95,53543.0,46.4766,46.677,46.1106,46.1454,53543.0
2020-12-16 10:20:00,52.99,53.31,52.94,53.18,43065.0,46.1803,46.4592,46.1367,46.3459,43065.0
2020-12-16 10:30:00,53.22,53.24,52.88,53.04,32261.0,46.3807,46.3982,46.0844,46.2239,32261.0
2020-12-16 10:40:00,52.99,52.99,52.74,52.92,44172.0,46.1803,46.1803,45.9624,46.1193,44172.0
2020-12-16 10:50:00,52.91,53.01,52.82,52.94,44607.0,46.1106,46.1977,46.0321,46.1367,44607.0
2020-12-16 11:00:00,52.91,52.95,52.7,52.86,50614.0,46.1106,46.1454,45.9275,46.067,50614.0
2020-12-16 11:10:00,52.84,52.97,52.77,52.89,32662.0,46.0496,46.1628,45.9886,46.0931,32662.0
2020-12-16 11:20:00,52.87,52.9,52.72,52.8,14386.0,46.0757,46.1018,45.945,46.0147,14386.0
2020-12-16 11:30:00,52.82,52.89,52.7,52.73,15685.0,46.0321,46.0931,45.9275,45.9537,15685.0
2020-12-16 11:40:00,52.75,52.89,52.69,52.87,40020.0,45.9711,46.0931,45.9188,46.0757,40020.0
2020-12-16 11:50:00,52.88,52.88,52.75,52.81,16314.0,46.0844,46.0844,45.9711,46.0234,16314.0
2020-12-16 12:00:00,52.79,52.82,52.55,52.56,32880.0,46.006,46.0321,45.7968,45.8055,32880.0
2020-12-16 12:10:00,52.56,52.62,52.51,52.54,29368.0,45.8055,45.8578,45.762,45.7881,29368.0
2020-12-16 12:20:00,52.56,52.62,52.5,52.59,34255.0,45.8055,45.8578,45.7532,45.8317,34255.0
2020-12-16 12:30:00,52.57,52.57,52.46,52.54,31063.0,45.8143,45.8143,45.7184,45.7881,31063.0
2020-12-16 12:40:00,52.55,52.66,52.51,52.6,16617.0,45.7968,45.8927,45.762,45.8404,16617.0
2020-12-16 12:50:00,52.59,52.7,52.5,52.63,20091.0,45.8317,45.9275,45.7532,45.8665,20091.0
2020-12-16 13:00:00,52.62,52.63,52.49,52.59,21654.0,45.8578,45.8665,45.7445,45.8317,21654.0
2020-12-16 13:10:00,52.61,52.61,52.47,52.5,14994.0,45.8491,45.8491,45.7271,45.7532,14994.0
2020-12-16 13:20:00,52.49,52.6,52.43,52.6,20715.0,45.7445,45.8404,45.6922,45.8404,20715.0
2020-12-16 13:30:00,52.57,52.62,52.47,52.56,14795.0,45.8143,45.8578,45.7271,45.8055,14795.0
2020-12-16 13:40:00,52.54,52.56,52.47,52.55,11114.0,45.7881,45.8055,45.7271,45.7968,11114.0
2020-12-16 13:50:00,52.53,52.7,52.51,52.52,15166.0,45.7794,45.9275,45.762,45.7707,15166.0
2020-12-16 14:00:00,52.57,52.71,52.43,52.54,25864.0,45.8143,45.9363,45.6922,45.7881,25864.0
2020-12-16 14:10:00,52.55,52.59,52.46,52.51,20360.0,45.7968,45.8317,45.7184,45.762,20360.0
2020-12-16 14:20:00,52.48,52.63,52.47,52.54,17579.0,45.7358,45.8665,45.7271,45.7881,17579.0
2020-12-16 14:30:00,52.55,52.72,52.5,52.69,22828.0,45.7968,45.945,45.7532,45.9188,22828.0
2020-12-16 14:40:00,52.67,52.72,52.55,52.68,19777.0,45.9014,45.945,45.7968,45.9101,19777.0
2020-12-16 14:50:00,52.69,52.74,52.62,52.74,28758.0,45.9188,45.9624,45.8578,45.9624,28758.0
2020-12-16 15:00:00,52.74,52.77,52.55,52.63,25525.0,45.9624,45.9886,45.7968,45.8665,25525.0
2020-12-16 15:10:00,52.63,52.66,52.56,52.65,27310.0,45.8665,45.8927,45.8055,45.884,27310.0
2020-12-16 15:20:00,52.65,52.69,52.48,52.5,46504.0,45.884,45.9188,45.7358,45.7532,46504.0
2020-12-16 15:30:00,52.5,52.57,52.42,52.44,53203.0,45.7532,45.8143,45.6835,45.701,53203.0
2020-12-16 15:40:00,52.43,52.47,52.27,52.27,85088.0,45.6922,45.7271,45.5528,45.5528,85088.0
2020-12-16 15:50:00,52.28,52.28,52.12,52.13,229333.0,45.5615,45.5615,45.4221,45.4308,229333.0
2020-12-17 09:30:00,52.86,52.89,52.41,52.62,41529.0,46.067,46.0931,45.6748,45.8578,41529.0
2020-12-17 09:40:00,52.58,52.62,52.15,52.33,18779.0,45.823,45.8578,45.4482,45.6051,18779.0
2020-12-17 09:50:00,52.36,52.48,52.2,52.36,25434.0,45.6312,45.7358,45.4918,45.6312,25434.0
2020-12-17 10:00:00,52.38,52.63,52.36,52.63,13758.0,45.6487,45.8665,45.6312,45.8665,13758.0
2020-12-17 10:10:00,52.58,52.85,52.58,52.77,34570.0,45.823,46.0583,45.823,45.9886,34570.0
2020-12-17 10:20:00,52.7,52.79,52.66,52.78,18854.0,45.9275,46.006,45.8927,45.9973,18854.0
2020-12-17 10:30:00,52.74,52.75,52.43,52.5,31120.0,45.9624,45.9711,45.6922,45.7532,31120.0
2020-12-17 10:40:00,52.5,52.71,52.29,52.71,56891.0,45.7532,45.9363,45.5702,45.9363,56891.0
2020-12-17 10:50:00,52.72,52.72,52.32,52.43,34274.0,45.945,45.945,45.5964,45.6922,34274.0
2020-12-17 11:00:00,52.42,52.54,52.35,52.48,31048.0,45.6835,45.7881,45.6225,45.7358,31048.0
2020-12-17 11:10:00,52.49,52.61,52.4,52.61,28497.0,45.7445,45.8491,45.6661,45.8491,28497.0
2020-12-17 11:20:00,52.57,52.69,52.5,52.63,21555.0,45.8143,45.9188,45.7532,45.8665,21555.0
2020-12-17 11:30:00,52.6,52.65,52.5,52.54,18511.0,45.8404,45.884,45.7532,45.7881,18511.0
2020-12-17 11:40:00,52.53,52.59,52.33,52.41,11564.0,45.7794,45.8317,45.6051,45.6748,11564.0
2020-12-17 11:50:00,52.42,52.44,52.25,52.31,13280.0,45.6835,45.701,45.5354,45.5877,13280.0
2020-12-17 12:00:00,52.31,52.38,52.24,52.27,10069.0,45.5877,45.6487,45.5267,45.5528,10069.0
2020-12-17 12:10:00,52.26,52.31,52.11,52.13,21114.0,45.5441,45.5877,45.4134,45.4308,21114.0
2020-12-17 12:20:00,52.13,52.29,52.13,52.24,15188.0,45.4308,45.5702,45.4308,45.5267,15188.0
2020-12-17 12:30:00,52.24,52.26,52.09,52.13,14338.0,45.5267,45.5441,45.3959,45.4308,14338.0
2020-12-17 12:40:00,52.12,52.3,52.1,52.3,10649.0,45.4221,45.579,45.4047,45.579,10649.0
2020-12-17 12:50:00,52.26,52.38,52.26,52.37,13902.0,45.5441,45.6487,45.5441,45.64,13902.0
2020-12-17 13:00:00,52.38,52.39,52.28,52.33,11005.0,45.6487,45.6574,45.5615,45.6051,11005.0
2020-12-17 13:10:00,52.32,52.36,52.27,52.33,9829.0,45.5964,45.6312,45.5528,45.6051,9829.0
2020-12-17 13:20:00,52.37,52.39,52.28,52.29,8920.0,45.64,45.6574,45.5615,45.5702,8920.0
2020-12-17 13:30:00,52.3,52.38,52.23,52.25,11196.0,45.579,45.6487,45.5179,45.5354,11196.0
2020-12-17 13:40:00,52.23,52.28,52.21,52.25,12170.0,45.5179,45.5615,45.5005,45.5354,12170.0
2020-12-17 13:50:00,52.28,52.36,52.21,52.28,11755.0,45.5615,45.6312,45.5005,45.5615,11755.0
2020-12-17 14:00:00,52.28,52.39,52.26,52.39,11106.0,45.5615,45.6574,45.5441,45.6574,11106.0
2020-12-17 14:10:00,52.39,52.43,52.32,52.32,9166.0,45.6574,45.6922,45.5964,45.5964,9166.0
2020-12-17 14:20:00,52.34,52.4,52.3,52.4,11647.0,45.6138,45.6661,45.579,45.6661,11647.0
2020-12-17 14:30:00,52.4,52.46,52.35,52.42,13120.0,45.6661,45.7184,45.6225,45.6835,13120.0
2020-12-17 14:40:00,52.4,52.41,52.34,52.4,11194.0,45.6661,45.6748,45.6138,45.6661,11194.0
2020-12-17 14:50:00,52.39,52.48,52.37,52.4,15300.0,45.6574,45.7358,45.64,45.6661,15300.0
2020-12-17 15:00:00,52.41,52.46,52.4,52.43,14798.0,45.6748,45.7184,45.6661,45.6922,14798.0
2020-12-17 15:10:00,52.42,52.53,52.38,52.53,16582.0,45.6835,45.7794,45.6487,45.7794,16582.0
2020-12-17 15:20:00,52.53,52.55,52.38,52.49,19272.0,45.7794,45.7968,45.6487,45.7445,19272.0
2020-12-17 15:30:00,52.5,52.79,52.49,52.71,36015.0,45.7532,46.006,45.7445,45.9363,36015.0
2020-12-17 15:40:00,52.7,52.73,52.6,52.64,31261.0,45.9275,45.9537,45.8404,45.8753,31261.0
2020-12-17 15:50:00,52.66,52.79,52.63,52.76,165105.0,45.8927,46.006,45.8665,45.9798,165105.0
2020-12-18 09:30:00,53.57,54.07,53.43,53.83,201342.0,46.6857,47.1215,46.5637,46.9123,201342.0
2020-12-18 09:40:00,53.78,53.79,53.32,53.47,94888.0,46.8688,46.8775,46.4679,46.5986,94888.0
2020-12-18 09:50:00,53.5,53.65,53.32,53.54,39930.0,46.6247,46.7555,46.4679,46.6596,39930.0
2020-12-18 10:00:00,53.51,53.51,53.08,53.09,40789.0,46.6335,46.6335,46.2587,46.2674,40789.0
2020-12-18 10:10:00,53.09,53.38,52.96,52.96,50474.0,46.2674,46.5202,46.1541,46.1541,50474.0
2020-12-18 10:20:00,52.96,52.96,52.64,52.7,35300.0,46.1541,46.1541,45.8753,45.9275,35300.0
2020-12-18 10:30:00,52.69,52.8,52.35,52.43,38806.0,45.9188,46.0147,45.6225,45.6922,38806.0
2020-12-18 10:40:00,52.44,52.44,52.17,52.2,38850.0,45.701,45.701,45.4657,45.4918,38850.0
2020-12-18 10:50:00,52.2,52.22,52.07,52.16,44946.0,45.4918,45.5092,45.3785,45.4569,44946.0
2020-12-18 11:00:00,52.15,52.17,51.94,52.03,38116.0,45.4482,45.4657,45.2652,45.3436,38116.0
2020-12-18 11:10:00,51.99,52.06,51.82,51.98,13839.0,45.3088,45.3698,45.1606,45.3001,13839.0
2020-12-18 11:20:00,51.98,52.14,51.93,51.95,23482.0,45.3001,45.4395,45.2565,45.2739,23482.0
2020-12-18 11:30:00,51.95,52.05,51.92,51.95,42226.0,45.2739,45.3611,45.2478,45.2739,42226.0
2020-12-18 11:40:00,51.97,52.2,51.94,52.15,21786.0,45.2914,45.4918,45.2652,45.4482,21786.0
2020-12-18 11:50:00,52.12,52.13,51.96,52.0,14382.0,45.4221,45.4308,45.2826,45.3175,14382.0
2020-12-18 12:00:00,51.97,52.12,51.93,52.04,17806.0,45.2914,45.4221,45.2565,45.3524,17806.0
2020-12-18 12:10:00,52.03,52.17,51.99,52.17,15245.0,45.3436,45.4657,45.3088,45.4657,15245.0
2020-12-18 12:20:00,52.15,52.54,52.14,52.53,26476.0,45.4482,45.7881,45.4395,45.7794,26476.0
2020-12-18 12:30:00,52.55,52.64,52.5,52.57,19188.0,45.7968,45.8753,45.7532,45.8143,19188.0
2020-12-18 12:40:00,52.59,52.69,52.54,52.64,9617.0,45.8317,45.9188,45.7881,45.8753,9617.0
2020-12-18 12:50:00,52.63,52.63,52.48,52.57,17595.0,45.8665,45.8665,45.7358,45.8143,17595.0
2020-12-18 13:00:00,52.55,52.65,52.5,52.63,15171.0,45.7968,45.884,45.7532,45.8665,15171.0
2020-12-18 13:10:00,52.64,52.73,52.58,52.66,15504.0,45.8753,45.9537,45.823,45.8927,15504.0
2020-12-18 13:20:00,52.67,52.76,52.64,52.72,13077.0,45.9014,45.9798,45.8753,45.945,13077.0
2020-12-18 13:30:00,52.73,52.88,52.65,52.72,22079.0,45.9537,46.0844,45.884,45.945,22079.0
2020-12-18 13:40:00,52.73,52.89,52.72,52.81,9515.0,45.9537,46.0931,45.945,46.0234,9515.0
2020-12-18 13:50:00,52.78,52.83,52.71,52.77,8869.0,45.9973,46.0408,45.9363,45.9886,8869.0
2020-12-18 14:00:00,52.75,52.77,52.62,52.72,15998.0,45.9711,45.9886,45.8578,45.945,15998.0
2020-12-18 14:10:00,52.75,52.77,52.64,52.73,11149.0,45.9711,45.9886,45.8753,45.9537,11149.0
2020-12-18 14:20:00,52.74,52.84,52.71,52.79,15864.0,45.9624,46.0496,45.9363,46.006,15864.0
2020-12-18 14:30:00,52.78,52.84,52.68,52.71,9367.0,45.9973,46.0496,45.9101,45.9363,9367.0
2020-12-18 14:40:00,52.66,52.75,52.62,52.66,16378.0,45.8927,45.9711,45.8578,45.8927,16378.0
2020-12-18 14:50:00,52.66,52.72,52.63,52.71,15660.0,45.8927,45.945,45.8665,45.9363,15660.0
2020-12-18 15:00:00,52.69,52.74,52.59,52.67,14337.0,45.9188,45.9624,45.8317,45.9014,14337.0
2020-12-18 15:10:00,52.65,52.67,52.5,52.5,12298.0,45.884,45.9014,45.7532,45.7532,12298.0
2020-12-18 15:20:00,52.49,52.52,52.27,52.33,26137.0,45.7445,45.7707,45.5528,45.6051,26137.0
2020-12-18 15:30:00,52.3,52.41,52.15,52.33,35116.0,45.579,45.6748,45.4482,45.6051,35116.0
2020-12-18 15:40:00,52.32,52.56,52.26,52.56,52986.0,45.5964,45.8055,45.5441,45.8055,52986.0
2020-12-18 15:50:00,52.51,52.58,52.4,52.48,128899.0,45.762,45.823,45.6661,45.7358,128899.0
2020-12-21 09:30:00,51.81,53.0,51.69,52.95,94292.0,45.1519,46.189,45.0473,46.1454,94292.0
2020-12-21 09:40:00,52.92,53.27,52.85,53.14,86263.0,46.1193,46.4243,46.0583,46.311,86263.0
2020-12-21 09:50:00,53.21,53.29,52.87,52.93,25026.0,46.372,46.4417,46.0757,46.128,25026.0
2020-12-21 10:00:00,52.98,53.0,52.69,52.87,37048.0,46.1716,46.189,45.9188,46.0757,37048.0
2020-12-21 10:10:00,52.93,53.07,52.71,52.8,17891.0,46.128,46.25,45.9363,46.0147,17891.0
2020-12-21 10:20:00,52.83,52.99,52.72,52.9,18631.0,46.0408,46.1803,45.945,46.1018,18631.0
2020-12-21 10:30:00,52.87,53.02,52.73,53.02,13510.0,46.0757,46.2064,45.9537,46.2064,13510.0
2020-12-21 10:40:00,52.98,53.14,52.9,52.96,14356.0,46.1716,46.311,46.1018,46.1541,14356.0
2020-12-21 10:50:00,53.01,53.05,52.68,52.69,19559.0,46.1977,46.2326,45.9101,45.9188,19559.0
2020-12-21 11:00:00,52.7,52.71,52.51,52.58,32715.0,45.9275,45.9363,45.762,45.823,32715.0
2020-12-21 11:10:00,52.56,52.78,52.52,52.77,24082.0,45.8055,45.9973,45.7707,45.9886,24082.0
2020-12-21 11:20:00,52.71,52.98,52.7,52.91,19295.0,45.9363,46.1716,45.9275,46.1106,19295.0
2020-12-21 11:30:00,52.91,53.0,52.9,52.96,11963.0,46.1106,46.189,46.1018,46.1541,11963.0
2020-12-21 11:40:00,52.98,53.12,52.95,52.96,11328.0,46.1716,46.2936,46.1454,46.1541,11328.0
2020-12-21 11:50:00,52.94,53.08,52.93,52.98,11001.0,46.1367,46.2587,46.128,46.1716,11001.0
2020-12-21 12:00:00,53.02,53.07,52.98,53.02,12418.0,46.2064,46.25,46.1716,46.2064,12418.0
2020-12-21 12:10:00,53.0,53.12,52.93,53.12,17487.0,46.189,46.2936,46.128,46.2936,17487.0
2020-12-21 12:20:00,53.15,53.33,53.14,53.31,12042.0,46.3197,46.4766,46.311,46.4592,12042.0
2020-12-21 12:30:00,53.33,53.51,53.3,53.44,14350.0,46.4766,46.6335,46.4504,46.5724,14350.0
2020-12-21 12:40:00,53.43,53.43,53.29,53.39,7051.0,46.5637,46.5637,46.4417,46.5289,7051.0
2020-12-21 12:50:00,53.4,53.47,53.3,53.32,28611.0,46.5376,46.5986,46.4504,46.4679,28611.0
2020-12-21 13:00:00,53.33,53.45,53.3,53.41,11353.0,46.4766,46.5812,46.4504,46.5463,11353.0
2020-12-21 13:10:00,53.4,53.43,53.33,53.38,10521.0,46.5376,46.5637,46.4766,46.5202,10521.0
2020-12-21 13:20:00,53.38,53.46,53.34,53.42,16661.0,46.5202,46.5899,46.4853,46.555,16661.0
2020-12-21 13:30:00,53.42,53.49,53.41,53.48,11389.0,46.555,46.616,46.5463,46.6073,11389.0
2020-12-21 13:40:00,53.48,53.56,53.43,53.48,17794.0,46.6073,46.677,46.5637,46.6073,17794.0
2020-12-21 13:50:00,53.48,53.61,53.46,53.61,15361.0,46.6073,46.7206,46.5899,46.7206,15361.0
2020-12-21 14:00:00,53.6,53.61,53.49,53.51,20269.0,46.7119,46.7206,46.616,46.6335,20269.0
2020-12-21 14:10:00,53.51,53.61,53.5,53.58,10540.0,46.6335,46.7206,46.6247,46.6945,10540.0
2020-12-21 14:20:00,53.57,53.62,53.47,53.48,47637.0,46.6857,46.7293,46.5986,46.6073,47637.0
2020-12-21 14:30:00,53.48,53.53,53.46,53.53,9901.0,46.6073,46.6509,46.5899,46.6509,9901.0
2020-12-21 14:40:00,53.53,53.53,53.32,53.32,8505.0,46.6509,46.6509,46.4679,46.4679,8505.0
2020-12-21 14:50:00,53.35,53.37,53.23,53.27,12440.0,46.494,46.5114,46.3894,46.4243,12440.0
2020-12-21 15:00:00,53.27,53.29,53.1,53.11,16674.0,46.4243,46.4417,46.2761,46.2849,16674.0
2020-12-21 15:10:00,53.11,53.33,53.05,53.3,17654.0,46.2849,46.4766,46.2326,46.4504,17654.0
2020-12-21 15:20:00,53.32,53.35,53.27,53.34,22664.0,46.4679,46.494,46.4243,46.4853,22664.0
2020-12-21 15:30:00,53.33,53.33,53.19,53.31,32578.0,46.4766,46.4766,46.3546,46.4592,32578.0
2020-12-21 15:40:00,53.31,53.33,53.17,53.2,33393.0,46.4592,46.4766,46.3371,46.3633,33393.0
2020-12-21 15:50:00,53.15,53.38,53.05,53.38,96284.0,46.3197,46.5202,46.2326,46.5202,96284.0
2020-12-22 09:30:00,53.76,55.12,53.62,54.19,197311.0,46.8513,48.0366,46.7293,47.2261,197311.0
2020-12-22 09:40:00,54.23,54.36,53.99,53.99,38894.0,47.2609,47.3742,47.0518,47.0518,38894.0
2020-12-22 09:50:00,53.98,54.37,53.89,54.09,44348.0,47.0431,47.3829,46.9646,47.1389,44348.0
2020-12-22 10:00:00,54.11,54.74,54.1,54.7,45667.0,47.1563,47.7054,47.1476,47.6705,45667.0
2020-12-22 10:10:00,54.67,54.78,54.56,54.77,33360.0,47.6444,47.7402,47.5485,47.7315,33360.0
2020-12-22 10:20:00,54.79,55.22,54.77,55.11,48940.0,47.749,48.1237,47.7315,48.0278,48940.0
2020-12-22 10:30:00,55.11,55.28,55.11,55.28,30178.0,48.0278,48.176,48.0278,48.176,30178.0
2020-12-22 10:40:00,55.28,55.42,55.21,55.26,42555.0,48.176,48.298,48.115,48.1586,42555.0
2020-12-22 10:50:00,55.26,55.5,55.2,55.49,54462.0,48.1586,48.3677,48.1063,48.359,54462.0
2020-12-22 11:00:00,55.51,55.68,55.43,55.66,41928.0,48.3764,48.5246,48.3067,48.5072,41928.0
2020-12-22 11:10:00,55.66,55.8,55.62,55.72,45235.0,48.5072,48.6292,48.4723,48.5594,45235.0
2020-12-22 11:20:00,55.73,55.75,55.45,55.57,33245.0,48.5682,48.5856,48.3241,48.4287,33245.0
2020-12-22 11:30:00,55.52,55.54,55.09,55.18,18207.0,48.3851,48.4026,48.0104,48.0888,18207.0
2020-12-22 11:40:00,55.18,55.35,55.12,55.29,18903.0,48.0888,48.237,48.0366,48.1847,18903.0
2020-12-22 11:50:00,55.26,55.35,55.11,55.14,23893.0,48.1586,48.237,48.0278,48.054,23893.0
2020-12-22 12:00:00,55.13,55.17,54.96,55.03,44816.0,48.0453,48.0801,47.8971,47.9581,44816.0
2020-12-22 12:10:00,55.09,55.49,55.04,55.48,49442.0,48.0104,48.359,47.9668,48.3503,49442.0
2020-12-22 12:20:00,55.5,55.51,55.26,55.38,22530.0,48.3677,48.3764,48.1586,48.2631,22530.0
2020-12-22 12:30:00,55.37,55.51,55.24,55.25,27190.0,48.2544,48.3764,48.1411,48.1498,27190.0
2020-12-22 12:40:00,55.26,55.47,55.16,55.46,14687.0,48.1586,48.3416,48.0714,48.3329,14687.0
2020-12-22 12:50:00,55.45,55.48,55.4,55.45,24072.0,48.3241,48.3503,48.2806,48.3241,24072.0
2020-12-22 13:00:00,55.47,55.5,55.39,55.4,16906.0,48.3416,48.3677,48.2719,48.2806,16906.0
2020-12-22 13:10:00,55.39,55.52,55.38,55.47,20185.0,48.2719,48.3851,48.2631,48.3416,20185.0
2020-12-22 13:20:00,55.47,55.66,55.45,55.52,35313.0,48.3416,48.5072,48.3241,48.3851,35313.0
2020-12-22 13:30:00,55.49,55.49,55.29,55.35,17622.0,48.359,48.359,48.1847,48.237,17622.0
2020-12-22 13:40:00,55.34,55.4,55.28,55.32,21415.0,48.2283,48.2806,48.176,48.2109,21415.0
2020-12-22 13:50:00,55.33,55.6,55.33,55.48,26893.0,48.2196,48.4549,48.2196,48.3503,26893.0
2020-12-22 14:00:00,55.5,55.52,55.36,55.39,17856.0,48.3677,48.3851,48.2457,48.2719,17856.0
2020-12-22 14:10:00,55.38,55.53,55.37,55.48,18862.0,48.2631,48.3939,48.2544,48.3503,18862.0
2020-12-22 14:20:00,55.49,55.61,55.47,55.6,16123.0,48.359,48.4636,48.3416,48.4549,16123.0
2020-12-22 14:30:00,55.58,55.59,55.33,55.34,22711.0,48.4374,48.4462,48.2196,48.2283,22711.0
2020-12-22 14:40:00,55.35,55.36,55.22,55.36,26589.0,48.237,48.2457,48.1237,48.2457,26589.0
2020-12-22 14:50:00,55.37,55.46,55.31,55.42,26568.0,48.2544,48.3329,48.2021,48.298,26568.0
2020-12-22 15:00:00,55.43,55.56,55.29,55.31,29699.0,48.3067,48.42,48.1847,48.2021,29699.0
2020-12-22 15:10:00,55.33,55.41,55.26,55.41,24717.0,48.2196,48.2893,48.1586,48.2893,24717.0
2020-12-22 15:20:00,55.39,55.64,55.39,55.64,67668.0,48.2719,48.4897,48.2719,48.4897,67668.0
2020-12-22 15:30:00,55.64,55.7,55.57,55.59,48331.0,48.4897,48.542,48.4287,48.4462,48331.0
2020-12-22 15:40:00,55.59,55.59,55.37,55.43,83823.0,48.4462,48.4462,48.2544,48.3067,83823.0
2020-12-22 15:50:00,55.42,55.48,55.35,55.36,121037.0,48.298,48.3503,48.237,48.2457,121037.0
2020-12-23 09:30:00,55.76,56.69,55.67,56.27,66168.0,48.5943,49.4048,48.5159,49.0388,66168.0
2020-12-23 09:40:00,56.22,56.28,55.7,56.14,33811.0,48.9952,49.0475,48.542,48.9255,33811.0
2020-12-23 09:50:00,56.09,56.24,55.96,55.96,21067.0,48.8819,49.0126,48.7686,48.7686,21067.0
2020-12-23 10:00:00,56.0,56.04,55.85,55.87,15840.0,48.8035,48.8383,48.6727,48.6902,15840.0
2020-12-23 10:10:00,55.94,55.94,55.44,55.53,23589.0,48.7512,48.7512,48.3154,48.3939,23589.0
2020-12-23 10:20:00,55.57,55.61,55.38,55.38,21767.0,48.4287,48.4636,48.2631,48.2631,21767.0
2020-12-23 10:30:00,55.42,55.82,55.41,55.77,43479.0,48.298,48.6466,48.2893,48.603,43479.0
2020-12-23 10:40:00,55.77,55.84,55.59,55.74,28474.0,48.603,48.664,48.4462,48.5769,28474.0
2020-12-23 10:50:00,55.77,55.97,55.77,55.95,23565.0,48.603,48.7773,48.603,48.7599,23565.0
2020-12-23 11:00:00,55.91,56.14,55.91,56.03,18473.0,48.725,48.9255,48.725,48.8296,18473.0
2020-12-23 11:10:00,56.06,56.24,56.01,56.21,24299.0,48.8558,49.0126,48.8122,48.9865,24299.0
2020-12-23 11:20:00,56.26,56.33,56.13,56.13,17401.0,49.0301,49.0911,48.9168,48.9168,17401.0
2020-12-23 11:30:00,56.18,56.28,56.12,56.25,20992.0,48.9603,49.0475,48.908,49.0213,20992.0
2020-12-23 11:40:00,56.23,56.24,56.12,56.21,9737.0,49.0039,49.0126,48.908,48.9865,9737.0
2020-12-23 11:50:00,56.18,56.28,56.16,56.22,12178.0,48.9603,49.0475,48.9429,48.9952,12178.0
2020-12-23 12:00:00,56.22,56.23,55.78,55.89,67111.0,48.9952,49.0039,48.6117,48.7076,67111.0
2020-12-23 12:10:00,55.91,56.03,55.9,55.91,13005.0,48.725,48.8296,48.7163,48.725,13005.0
2020-12-23 12:20:00,55.93,55.95,55.6,55.74,34514.0,48.7425,48.7599,48.4549,48.5769,34514.0
2020-12-23 12:30:00,55.73,55.87,55.6,55.6,23721.0,48.5682,48.6902,48.4549,48.4549,23721.0
2020-12-23 12:40:00,55.66,55.76,55.63,55.69,14788.0,48.5072,48.5943,48.481,48.5333,14788.0
2020-12-23 12:50:00,55.7,55.94,55.7,55.94,14508.0,48.542,48.7512,48.542,48.7512,14508.0
2020-12-23 13:00:00,55.91,55.93,55.76,55.78,8535.0,48.725,48.7425,48.5943,48.6117,8535.0
2020-12-23 13:10:00,55.79,55.86,55.75,55.8,8563.0,48.6205,48.6815,48.5856,48.6292,8563.0
2020-12-23 13:20:00,55.83,56.0,55.83,55.94,13116.0,48.6553,48.8035,48.6553,48.7512,13116.0
2020-12-23 13:30:00,55.97,56.0,55.89,55.95,11824.0,48.7773,48.8035,48.7076,48.7599,11824.0
2020-12-23 13:40:00,55.97,55.97,55.85,55.85,9166.0,48.7773,48.7773,48.6727,48.6727,9166.0
2020-12-23 13:50:00,55.85,55.9,55.81,55.84,11733.0,48.6727,48.7163,48.6379,48.664,11733.0
2020-12-23 14:00:00,55.84,55.91,55.78,55.84,11393.0,48.664,48.725,48.6117,48.664,11393.0
2020-12-23 14:10:00,55.84,55.87,55.75,55.79,9935.0,48.664,48.6902,48.5856,48.6205,9935.0
2020-12-23 14:20:00,55.79,55.95,55.77,55.93,16982.0,48.6205,48.7599,48.603,48.7425,16982.0
2020-12-23 14:30:00,55.93,55.97,55.79,55.79,20133.0,48.7425,48.7773,48.6205,48.6205,20133.0
2020-12-23 14:40:00,55.79,55.86,55.66,55.83,23175.0,48.6205,48.6815,48.5072,48.6553,23175.0
2020-12-23 14:50:00,55.83,55.88,55.81,55.83,19131.0,48.6553,48.6989,48.6379,48.6553,19131.0
2020-12-23 15:00:00,55.79,55.8,55.62,55.65,12727.0,48.6205,48.6292,48.4723,48.4984,12727.0
2020-12-23 15:10:00,55.66,55.7,55.64,55.65,14102.0,48.5072,48.542,48.4897,48.4984,14102.0
2020-12-23 15:20:00,55.66,55.83,55.66,55.8,19734.0,48.5072,48.6553,48.5072,48.6292,19734.0
2020-12-23 15:30:00,55.8,55.92,55.8,55.87,31217.0,48.6292,48.7337,48.6292,48.6902,31217.0
2020-12-23 15:40:00,55.86,56.05,55.85,55.92,50947.0,48.6815,48.847,48.6727,48.7337,50947.0
2020-12-23 15:50:00,55.93,55.93,55.74,55.81,112376.0,48.7425,48.7425,48.5769,48.6379,112376.0
2020-12-24 09:30:00,55.9,55.9,54.96,55.0,31368.0,48.7163,48.7163,47.8971,47.932,31368.0
2020-12-24 09:40:00,55.05,55.47,55.0,55.11,19081.0,47.9755,48.3416,47.932,48.0278,19081.0
2020-12-24 09:50:00,55.17,55.68,55.14,55.64,20773.0,48.0801,48.5246,48.054,48.4897,20773.0
2020-12-24 10:00:00,55.56,55.66,55.38,55.49,16104.0,48.42,48.5072,48.2631,48.359,16104.0
2020-12-24 10:10:00,55.47,55.55,55.39,55.41,11844.0,48.3416,48.4113,48.2719,48.2893,11844.0
2020-12-24 10:20:00,55.41,55.45,55.17,55.3,17593.0,48.2893,48.3241,48.0801,48.1934,17593.0
2020-12-24 10:30:00,55.29,55.5,55.13,55.25,132590.0,48.1847,48.3677,48.0453,48.1498,132590.0
2020-12-24 10:40:00,55.3,55.5,55.21,55.48,46348.0,48.1934,48.3677,48.115,48.3503,46348.0
2020-12-24 10:50:00,55.47,55.65,55.46,55.55,26111.0,48.3416,48.4984,48.3329,48.4113,26111.0
2020-12-24 11:00:00,55.54,55.61,55.49,55.51,12626.0,48.4026,48.4636,48.359,48.3764,12626.0
2020-12-24 11:10:00,55.53,55.57,55.21,55.22,24834.0,48.3939,48.4287,48.115,48.1237,24834.0
2020-12-24 11:20:00,55.21,55.29,55.16,55.19,20013.0,48.115,48.1847,48.0714,48.0976,20013.0
2020-12-24 11:30:00,55.23,55.26,55.09,55.09,17859.0,48.1324,48.1586,48.0104,48.0104,17859.0
2020-12-24 11:40:00,55.12,55.18,55.09,55.12,18112.0,48.0366,48.0888,48.0104,48.0366,18112.0
2020-12-24 11:50:00,55.13,55.38,55.11,55.34,28894.0,48.0453,48.2631,48.0278,48.2283,28894.0
2020-12-24 12:00:00,55.35,55.35,55.24,55.32,25285.0,48.237,48.237,48.1411,48.2109,25285.0
2020-12-24 12:10:00,55.3,55.35,55.26,55.34,13713.0,48.1934,48.237,48.1586,48.2283,13713.0
2020-12-24 12:20:00,55.33,55.45,55.3,55.45,34251.0,48.2196,48.3241,48.1934,48.3241,34251.0
2020-12-24 12:30:00,55.47,55.47,55.31,55.32,30286.0,48.3416,48.3416,48.2021,48.2109,30286.0
2020-12-24 12:40:00,55.34,55.38,55.25,55.38,26389.0,48.2283,48.2631,48.1498,48.2631,26389.0
2020-12-24 12:50:00,55.38,55.66,55.38,55.6,60616.0,48.2631,48.5072,48.2631,48.4549,60616.0
2020-12-28 09:30:00,56.36,56.43,55.9,55.98,37829.0,49.1172,49.1782,48.7163,48.786,37829.0
2020-12-28 09:40:00,56.04,56.09,55.61,55.86,19345.0,48.8383,48.8819,48.4636,48.6815,19345.0
2020-12-28 09:50:00,55.88,56.27,55.86,56.27,28933.0,48.6989,49.0388,48.6815,49.0388,28933.0
2020-12-28 10:00:00,56.33,56.38,56.17,56.25,70814.0,49.0911,49.1346,48.9516,49.0213,70814.0
2020-12-28 10:10:00,56.27,56.48,55.92,56.0,94974.0,49.0388,49.2218,48.7337,48.8035,94974.0
2020-12-28 10:20:00,56.02,56.5,55.98,56.47,72064.0,48.8209,49.2392,48.786,49.2131,72064.0
2020-12-28 10:30:00,56.48,56.59,56.36,56.56,70072.0,49.2218,49.3176,49.1172,49.2915,70072.0
2020-12-28 10:40:00,56.54,56.56,56.21,56.26,43111.0,49.2741,49.2915,48.9865,49.0301,43111.0
2020-12-28 10:50:00,56.25,56.82,56.25,56.8,27412.0,49.0213,49.5181,49.0213,49.5007,27412.0
2020-12-28 11:00:00,56.77,56.77,56.29,56.72,43093.0,49.4745,49.4745,49.0562,49.4309,43093.0
2020-12-28 11:10:00,56.72,56.81,56.63,56.72,22451.0,49.4309,49.5094,49.3525,49.4309,22451.0
2020-12-28 11:20:00,56.72,56.97,56.67,56.9,17102.0,49.4309,49.6488,49.3874,49.5878,17102.0
2020-12-28 11:30:00,56.88,56.96,56.8,56.93,13780.0,49.5704,49.6401,49.5007,49.614,13780.0
2020-12-28 11:40:00,56.94,56.94,56.79,56.86,22776.0,49.6227,49.6227,49.4919,49.5529,22776.0
2020-12-28 11:50:00,56.86,56.89,56.75,56.79,18382.0,49.5529,49.5791,49.4571,49.4919,18382.0
2020-12-28 12:00:00,56.76,56.93,56.76,56.88,12878.0,49.4658,49.614,49.4658,49.5704,12878.0
2020-12-28 12:10:00,56.86,56.93,56.77,56.77,71458.0,49.5529,49.614,49.4745,49.4745,71458.0
2020-12-28 12:20:00,56.81,57.05,56.77,57.02,22965.0,49.5094,49.7185,49.4745,49.6924,22965.0
2020-12-28 12:30:00,57.04,57.38,57.04,57.37,21483.0,49.7098,50.0061,49.7098,49.9974,21483.0
2020-12-28 12:40:00,57.39,57.47,57.27,57.4,24914.0,50.0148,50.0846,49.9103,50.0236,24914.0
2020-12-28 12:50:00,57.4,57.68,57.38,57.68,38031.0,50.0236,50.2676,50.0061,50.2676,38031.0
2020-12-28 13:00:00,57.68,57.68,57.44,57.47,78217.0,50.2676,50.2676,50.0584,50.0846,78217.0
2020-12-28 13:10:00,57.45,57.45,57.21,57.37,34717.0,50.0671,50.0671,49.858,49.9974,34717.0
2020-12-28 13:20:00,57.37,57.44,57.22,57.29,29796.0,49.9974,50.0584,49.8667,49.9277,29796.0
2020-12-28 13:30:00,57.3,57.41,57.25,57.38,50836.0,49.9364,50.0323,49.8928,50.0061,50836.0
2020-12-28 13:40:00,57.38,57.47,57.34,57.43,23055.0,50.0061,50.0846,49.9713,50.0497,23055.0
2020-12-28 13:50:00,57.44,57.53,57.37,57.5,99125.0,50.0584,50.1368,49.9974,50.1107,99125.0
2020-12-28 14:00:00,57.5,57.54,57.28,57.3,29718.0,50.1107,50.1456,49.919,49.9364,29718.0
2020-12-28 14:10:00,57.3,57.43,57.28,57.41,21177.0,49.9364,50.0497,49.919,50.0323,21177.0
2020-12-28 14:20:00,57.4,57.45,57.34,57.39,26814.0,50.0236,50.0671,49.9713,50.0148,26814.0
2020-12-28 14:30:00,57.38,57.47,57.36,57.39,28775.0,50.0061,50.0846,49.9887,50.0148,28775.0
2020-12-28 14:40:00,57.41,57.66,57.38,57.62,31556.0,50.0323,50.2501,50.0061,50.2153,31556.0
2020-12-28 14:50:00,57.61,57.68,57.57,57.58,40074.0,50.2066,50.2676,50.1717,50.1804,40074.0
2020-12-28 15:00:00,57.58,57.68,57.5,57.61,44041.0,50.1804,50.2676,50.1107,50.2066,44041.0
2020-12-28 15:10:00,57.62,57.69,57.43,57.44,85162.0,50.2153,50.2763,50.0497,50.0584,85162.0
2020-12-28 15:20:00,57.46,57.59,57.39,57.42,50537.0,50.0758,50.1891,50.0148,50.041,50537.0
2020-12-28 15:30:00,57.4,57.49,57.31,57.35,47518.0,50.0236,50.102,49.9451,49.98,47518.0
2020-12-28 15:40:00,57.35,57.4,57.26,57.28,77751.0,49.98,50.0236,49.9015,49.919,77751.0
2020-12-28 15:50:00,57.27,57.31,57.08,57.26,183119.0,49.9103,49.9451,49.7447,49.9015,183119.0
2020-12-29 09:30:00,57.0,57.24,56.51,56.66,36487.0,49.675,49.8841,49.2479,49.3786,36487.0
2020-12-29 09:40:00,56.59,56.59,55.93,56.03,38280.0,49.3176,49.3176,48.7425,48.8296,38280.0
2020-12-29 09:50:00,56.05,56.06,55.64,55.75,47775.0,48.847,48.8558,48.4897,48.5856,47775.0
2020-12-29 10:00:00,55.8,55.94,55.46,55.54,45707.0,48.6292,48.7512,48.3329,48.4026,45707.0
2020-12-29 10:10:00,55.5,55.52,55.15,55.23,25394.0,48.3677,48.3851,48.0627,48.1324,25394.0
2020-12-29 10:20:00,55.23,55.68,55.23,55.64,56001.0,48.1324,48.5246,48.1324,48.4897,56001.0
2020-12-29 10:30:00,55.68,55.89,55.64,55.68,84574.0,48.5246,48.7076,48.4897,48.5246,84574.0
2020-12-29 10:40:00,55.66,55.89,55.65,55.7,27226.0,48.5072,48.7076,48.4984,48.542,27226.0
2020-12-29 10:50:00,55.77,55.98,55.52,55.98,28534.0,48.603,48.786,48.3851,48.786,28534.0
2020-12-29 11:00:00,55.97,56.13,55.95,56.01,15728.0,48.7773,48.9168,48.7599,48.8122,15728.0
2020-12-29 11:10:00,56.01,56.28,55.97,56.26,13253.0,48.8122,49.0475,48.7773,49.0301,13253.0
2020-12-29 11:20:00,56.23,56.35,56.19,56.3,13023.0,49.0039,49.1085,48.969,49.0649,13023.0
2020-12-29 11:30:00,56.29,56.49,56.27,56.44,16429.0,49.0562,49.2305,49.0388,49.1869,16429.0
2020-12-29 11:40:00,56.42,56.49,56.33,56.48,28041.0,49.1695,49.2305,49.0911,49.2218,28041.0
2020-12-29 11:50:00,56.54,56.76,56.51,56.58,21040.0,49.2741,49.4658,49.2479,49.3089,21040.0
2020-12-29 12:00:00,56.55,56.71,56.46,56.71,13155.0,49.2828,49.4222,49.2044,49.4222,13155.0
2020-12-29 12:10:00,56.68,56.68,56.34,56.34,13251.0,49.3961,49.3961,49.0998,49.0998,13251.0
2020-12-29 12:20:00,56.36,56.41,56.18,56.18,8387.0,49.1172,49.1608,48.9603,48.9603,8387.0
2020-12-29 12:30:00,56.18,56.19,56.01,56.01,8656.0,48.9603,48.969,48.8122,48.8122,8656.0
2020-12-29 12:40:00,56.01,56.18,56.01,56.16,9808.0,48.8122,48.9603,48.8122,48.9429,9808.0
2020-12-29 12:50:00,56.15,56.15,55.91,55.94,68908.0,48.9342,48.9342,48.725,48.7512,68908.0
2020-12-29 13:00:00,55.9,56.0,55.9,55.98,21626.0,48.7163,48.8035,48.7163,48.786,21626.0
2020-12-29 13:10:00,55.97,55.98,55.87,55.97,13627.0,48.7773,48.786,48.6902,48.7773,13627.0
2020-12-29 13:20:00,55.97,56.04,55.9,56.01,10362.0,48.7773,48.8383,48.7163,48.8122,10362.0
2020-12-29 13:30:00,56.03,56.03,55.9,55.96,43755.0,48.8296,48.8296,48.7163,48.7686,43755.0
2020-12-29 13:40:00,55.95,56.2,55.94,56.06,27705.0,48.7599,48.9778,48.7512,48.8558,27705.0
2020-12-29 13:50:00,56.07,56.14,55.93,55.99,19250.0,48.8645,48.9255,48.7425,48.7947,19250.0
2020-12-29 14:00:00,55.99,56.03,55.87,55.95,4683.0,48.7947,48.8296,48.6902,48.7599,4683.0
2020-12-29 14:10:00,55.97,55.97,55.85,55.94,18549.0,48.7773,48.7773,48.6727,48.7512,18549.0
2020-12-29 14:20:00,55.92,56.0,55.79,55.86,53005.0,48.7337,48.8035,48.6205,48.6815,53005.0
2020-12-29 14:30:00,55.8,55.99,55.78,55.94,15504.0,48.6292,48.7947,48.6117,48.7512,15504.0
2020-12-29 14:40:00,55.94,56.11,55.93,56.08,11140.0,48.7512,48.8993,48.7425,48.8732,11140.0
2020-12-29 14:50:00,56.08,56.11,55.92,55.92,20013.0,48.8732,48.8993,48.7337,48.7337,20013.0
2020-12-29 15:00:00,55.91,55.97,55.83,55.89,17808.0,48.725,48.7773,48.6553,48.7076,17808.0
2020-12-29 15:10:00,55.89,55.91,55.78,55.83,32674.0,48.7076,48.725,48.6117,48.6553,32674.0
2020-12-29 15:20:00,55.84,56.11,55.84,56.11,41560.0,48.664,48.8993,48.664,48.8993,41560.0
2020-12-29 15:30:00,56.1,56.22,55.98,56.2,34862.0,48.8906,48.9952,48.786,48.9778,34862.0
2020-12-29 15:40:00,56.21,56.21,56.09,56.09,49445.0,48.9865,48.9865,48.8819,48.8819,49445.0
2020-12-29 15:50:00,56.09,56.12,56.0,56.07,142674.0,48.8819,48.908,48.8035,48.8645,142674.0
2020-12-30 09:30:00,56.44,57.21,56.09,57.16,20840.0,49.1869,49.858,48.8819,49.8144,20840.0
2020-12-30 09:40:00,57.2,57.35,56.84,56.92,48324.0,49.8493,49.98,49.5355,49.6052,48324.0
2020-12-30 09:50:00,56.95,57.01,56.52,56.8,86318.0,49.6314,49.6837,49.2566,49.5007,86318.0
2020-12-30 10:00:00,56.76,56.83,56.64,56.72,15234.0,49.4658,49.5268,49.3612,49.4309,15234.0
2020-12-30 10:10:00,56.72,56.72,56.38,56.56,22300.0,49.4309,49.4309,49.1346,49.2915,22300.0
2020-12-30 10:20:00,56.57,56.88,56.57,56.68,15955.0,49.3002,49.5704,49.3002,49.3961,15955.0
2020-12-30 10:30:00,56.6,56.79,56.55,56.55,14853.0,49.3264,49.4919,49.2828,49.2828,14853.0
2020-12-30 10:40:00,56.55,56.65,56.49,56.65,13397.0,49.2828,49.3699,49.2305,49.3699,13397.0
2020-12-30 10:50:00,56.59,56.69,56.5,56.59,14020.0,49.3176,49.4048,49.2392,49.3176,14020.0
2020-12-30 11:00:00,56.59,56.61,56.28,56.28,11722.0,49.3176,49.3351,49.0475,49.0475,11722.0
2020-12-30 11:10:00,56.32,56.4,56.17,56.17,15170.0,49.0823,49.1521,48.9516,48.9516,15170.0
2020-12-30 11:20:00,56.18,56.39,56.15,56.39,17137.0,48.9603,49.1433,48.9342,49.1433,17137.0
2020-12-30 11:30:00,56.37,56.57,56.35,56.41,31141.0,49.1259,49.3002,49.1085,49.1608,31141.0
2020-12-30 11:40:00,56.4,56.54,56.4,56.47,8168.0,49.1521,49.2741,49.1521,49.2131,8168.0
2020-12-30 11:50:00,56.47,56.47,56.31,56.34,13701.0,49.2131,49.2131,49.0736,49.0998,13701.0
2020-12-30 12:00:00,56.32,56.73,56.31,56.7,14267.0,49.0823,49.4397,49.0736,49.4135,14267.0
2020-12-30 12:10:00,56.73,56.73,56.49,56.49,15292.0,49.4397,49.4397,49.2305,49.2305,15292.0
2020-12-30 12:20:00,56.51,56.6,56.51,56.58,15211.0,49.2479,49.3264,49.2479,49.3089,15211.0
2020-12-30 12:30:00,56.56,56.57,56.38,56.38,14735.0,49.2915,49.3002,49.1346,49.1346,14735.0
2020-12-30 12:40:00,56.39,56.51,56.36,56.45,12196.0,49.1433,49.2479,49.1172,49.1956,12196.0
2020-12-30 12:50:00,56.44,56.46,56.38,56.44,11340.0,49.1869,49.2044,49.1346,49.1869,11340.0
2020-12-30 13:00:00,56.41,56.41,56.19,56.19,13972.0,49.1608,49.1608,48.969,48.969,13972.0
2020-12-30 13:10:00,56.22,56.26,56.19,56.21,8849.0,48.9952,49.0301,48.969,48.9865,8849.0
2020-12-30 13:20:00,56.23,56.36,56.19,56.32,11446.0,49.0039,49.1172,48.969,49.0823,11446.0
2020-12-30 13:30:00,56.35,56.42,56.35,56.37,8247.0,49.1085,49.1695,49.1085,49.1259,8247.0
2020-12-30 13:40:00,56.38,56.44,56.33,56.43,13761.0,49.1346,49.1869,49.0911,49.1782,13761.0
2020-12-30 13:50:00,56.44,56.56,56.39,56.44,12707.0,49.1869,49.2915,49.1433,49.1869,12707.0
2020-12-30 14:00:00,56.41,56.43,56.32,56.43,12557.0,49.1608,49.1782,49.0823,49.1782,12557.0
2020-12-30 14:10:00,56.44,56.49,56.32,56.38,12540.0,49.1869,49.2305,49.0823,49.1346,12540.0
2020-12-30 14:20:00,56.35,56.35,56.23,56.26,16977.0,49.1085,49.1085,49.0039,49.0301,16977.0
2020-12-30 14:30:00,56.26,56.29,56.09,56.1,11385.0,49.0301,49.0562,48.8819,48.8906,11385.0
2020-12-30 14:40:00,56.07,56.14,55.97,56.05,20750.0,48.8645,48.9255,48.7773,48.847,20750.0
2020-12-30 14:50:00,56.05,56.12,56.01,56.03,25534.0,48.847,48.908,48.8122,48.8296,25534.0
2020-12-30 15:00:00,56.04,56.07,55.99,56.05,13449.0,48.8383,48.8645,48.7947,48.847,13449.0
2020-12-30 15:10:00,56.02,56.04,55.94,55.98,11962.0,48.8209,48.8383,48.7512,48.786,11962.0
2020-12-30 15:20:00,56.0,56.13,55.96,56.08,12470.0,48.8035,48.9168,48.7686,48.8732,12470.0
2020-12-30 15:30:00,56.08,56.2,56.08,56.13,19942.0,48.8732,48.9778,48.8732,48.9168,19942.0
2020-12-30 15:40:00,56.11,56.28,56.11,56.23,45833.0,48.8993,49.0475,48.8993,49.0039,45833.0
2020-12-30 15:50:00,56.21,56.39,56.21,56.35,138761.0,48.9865,49.1433,48.9865,49.1085,138761.0
2020-12-31 09:30:00,56.82,56.94,55.7,55.89,31152.0,49.5181,49.6227,48.542,48.7076,31152.0
2020-12-31 09:40:00,55.87,56.13,55.76,56.1,11056.0,48.6902,48.9168,48.5943,48.8906,11056.0
2020-12-31 09:50:00,56.11,56.24,56.0,56.01,11459.0,48.8993,49.0126,48.8035,48.8122,11459.0
2020-12-31 10:00:00,56.04,56.2,55.95,56.07,8191.0,48.8383,48.9778,48.7599,48.8645,8191.0
2020-12-31 10:10:00,55.97,56.17,55.97,56.15,18413.0,48.7773,48.9516,48.7773,48.9342,18413.0
2020-12-31 10:20:00,56.13,56.27,56.02,56.09,25823.0,48.9168,49.0388,48.8209,48.8819,25823.0
2020-12-31 10:30:00,56.13,56.34,56.09,56.34,11266.0,48.9168,49.0998,48.8819,49.0998,11266.0
2020-12-31 10:40:00,56.35,56.48,56.27,56.48,32127.0,49.1085,49.2218,49.0388,49.2218,32127.0
2020-12-31 10:50:00,56.44,56.49,56.37,56.42,23559.0,49.1869,49.2305,49.1259,49.1695,23559.0
2020-12-31 11:00:00,56.43,56.45,56.33,56.42,15955.0,49.1782,49.1956,49.0911,49.1695,15955.0
2020-12-31 11:10:00,56.44,56.44,56.26,56.31,9181.0,49.1869,49.1869,49.0301,49.0736,9181.0
2020-12-31 11:20:00,56.28,56.3,56.06,56.08,6854.0,49.0475,49.0649,48.8558,48.8732,6854.0
2020-12-31 11:30:00,56.12,56.17,56.01,56.1,12398.0,48.908,48.9516,48.8122,48.8906,12398.0
2020-12-31 11:40:00,56.1,56.24,56.08,56.21,8412.0,48.8906,49.0126,48.8732,48.9865,8412.0
2020-12-31 11:50:00,56.23,56.31,56.09,56.31,10864.0,49.0039,49.0736,48.8819,49.0736,10864.0
2020-12-31 12:00:00,56.26,56.29,56.15,56.29,11245.0,49.0301,49.0562,48.9342,49.0562,11245.0
2020-12-31 12:10:00,56.29,56.38,56.25,56.37,12980.0,49.0562,49.1346,49.0213,49.1259,12980.0
2020-12-31 12:20:00,56.32,56.34,56.2,56.34,9736.0,49.0823,49.0998,48.9778,49.0998,9736.0
2020-12-31 12:30:00,56.3,56.33,56.22,56.32,14436.0,49.0649,49.0911,48.9952,49.0823,14436.0
2020-12-31 12:40:00,56.31,56.51,56.31,56.48,16462.0,49.0736,49.2479,49.0736,49.2218,16462.0
2020-12-31 12:50:00,56.47,56.58,56.45,56.54,10838.0,49.2131,49.3089,49.1956,49.2741,10838.0
2020-12-31 13:00:00,56.55,56.59,56.48,56.48,17816.0,49.2828,49.3176,49.2218,49.2218,17816.0
2020-12-31 13:10:00,56.47,56.57,56.45,56.51,10123.0,49.2131,49.3002,49.1956,49.2479,10123.0
2020-12-31 13:20:00,56.52,56.53,56.42,56.45,10398.0,49.2566,49.2654,49.1695,49.1956,10398.0
2020-12-31 13:30:00,56.43,56.7,56.43,56.7,21682.0,49.1782,49.4135,49.1782,49.4135,21682.0
2020-12-31 13:40:00,56.7,56.7,56.55,56.6,14009.0,49.4135,49.4135,49.2828,49.3264,14009.0
2020-12-31 13:50:00,56.61,56.61,56.37,56.37,19017.0,49.3351,49.3351,49.1259,49.1259,19017.0
2020-12-31 14:00:00,56.37,56.41,56.26,56.29,18937.0,49.1259,49.1608,49.0301,49.0562,18937.0
2020-12-31 14:10:00,56.32,56.43,56.29,56.32,15638.0,49.0823,49.1782,49.0562,49.0823,15638.0
2020-12-31 14:20:00,56.31,56.4,56.29,56.29,16476.0,49.0736,49.1521,49.0562,49.0562,16476.0
2020-12-31 14:30:00,56.33,56.36,56.25,56.28,16706.0,49.0911,49.1172,49.0213,49.0475,16706.0
2020-12-31 14:40:00,56.26,56.31,56.2,56.3,14944.0,49.0301,49.0736,48.9778,49.0649,14944.0
2020-12-31 14:50:00,56.3,56.3,56.11,56.19,17407.0,49.0649,49.0649,48.8993,48.969,17407.0
2020-12-31 15:00:00,56.18,56.3,56.17,56.27,11849.0,48.9603,49.0649,48.9516,49.0388,11849.0
2020-12-31 15:10:00,56.27,56.33,56.23,56.3,18880.0,49.0388,49.0911,49.0039,49.0649,18880.0
2020-12-31 15:20:00,56.32,56.35,56.18,56.22,18835.0,49.0823,49.1085,48.9603,48.9952,18835.0
2020-12-31 15:30:00,56.22,56.24,56.17,56.23,24838.0,48.9952,49.0126,48.9516,49.0039,24838.0
2020-12-31 15:40:00,56.23,56.32,56.23,56.27,41632.0,49.0039,49.0823,49.0039,49.0388,41632.0
2020-12-31 15:50:00,56.27,56.29,56.15,56.18,127676.0,49.0388,49.0562,48.9342,48.9603,127676.0
2021-01-04 09:30:00,56.27,56.52,55.81,56.08,33090.0,49.0388,49.2566,48.6379,48.8732,33090.0
2021-01-04 09:40:00,55.97,56.59,55.97,56.02,12927.0,48.7773,49.3176,48.7773,48.8209,12927.0
2021-01-04 09:50:00,55.95,55.96,55.59,55.79,28323.0,48.7599,48.7686,48.4462,48.6205,28323.0
2021-01-04 10:00:00,55.79,56.07,55.79,55.89,35658.0,48.6205,48.8645,48.6205,48.7076,35658.0
2021-01-04 10:10:00,55.9,56.08,55.71,55.96,36114.0,48.7163,48.8732,48.5507,48.7686,36114.0
2021-01-04 10:20:00,55.93,56.17,55.88,56.07,34594.0,48.7425,48.9516,48.6989,48.8645,34594.0
2021-01-04 10:30:00,56.1,56.1,55.41,55.53,22179.0,48.8906,48.8906,48.2893,48.3939,22179.0
2021-01-04 10:40:00,55.55,55.85,55.53,55.75,24525.0,48.4113,48.6727,48.3939,48.5856,24525.0
2021-01-04 10:50:00,55.85,55.92,55.43,55.73,114084.0,48.6727,48.7337,48.3067,48.5682,114084.0
2021-01-04 11:00:00,55.74,55.76,55.1,55.12,33781.0,48.5769,48.5943,48.0191,48.0366,33781.0
2021-01-04 11:10:00,55.15,55.59,55.11,55.59,21877.0,48.0627,48.4462,48.0278,48.4462,21877.0
2021-01-04 11:20:00,55.59,55.86,55.55,55.86,17809.0,48.4462,48.6815,48.4113,48.6815,17809.0
2021-01-04 11:30:00,55.83,56.07,55.73,56.07,11793.0,48.6553,48.8645,48.5682,48.8645,11793.0
2021-01-04 11:40:00,56.0,56.07,55.88,55.98,50242.0,48.8035,48.8645,48.6989,48.786,50242.0
2021-01-04 11:50:00,56.0,56.12,55.8,55.83,13690.0,48.8035,48.908,48.6292,48.6553,13690.0
2021-01-04 12:00:00,55.86,55.88,55.58,55.62,11988.0,48.6815,48.6989,48.4374,48.4723,11988.0
2021-01-04 12:10:00,55.62,55.64,55.26,55.4,26866.0,48.4723,48.4897,48.1586,48.2806,26866.0
2021-01-04 12:20:00,55.36,55.63,55.36,55.53,15756.0,48.2457,48.481,48.2457,48.3939,15756.0
2021-01-04 12:30:00,55.51,55.59,55.44,55.53,11808.0,48.3764,48.4462,48.3154,48.3939,11808.0
2021-01-04 12:40:00,55.53,55.67,55.4,55.67,11731.0,48.3939,48.5159,48.2806,48.5159,11731.0
2021-01-04 12:50:00,55.65,55.94,55.6,55.94,14268.0,48.4984,48.7512,48.4549,48.7512,14268.0
2021-01-04 13:00:00,55.93,56.03,55.91,56.01,8061.0,48.7425,48.8296,48.725,48.8122,8061.0
2021-01-04 13:10:00,56.01,56.15,55.99,56.01,9680.0,48.8122,48.9342,48.7947,48.8122,9680.0
2021-01-04 13:20:00,56.0,56.29,55.98,56.2,12249.0,48.8035,49.0562,48.786,48.9778,12249.0
2021-01-04 13:30:00,56.2,56.26,56.14,56.24,9269.0,48.9778,49.0301,48.9255,49.0126,9269.0
2021-01-04 13:40:00,56.26,56.41,56.21,56.39,10574.0,49.0301,49.1608,48.9865,49.1433,10574.0
2021-01-04 13:50:00,56.38,56.42,56.21,56.26,12295.0,49.1346,49.1695,48.9865,49.0301,12295.0
2021-01-04 14:00:00,56.25,56.25,56.04,56.04,13465.0,49.0213,49.0213,48.8383,48.8383,13465.0
2021-01-04 14:10:00,56.04,56.12,55.93,56.03,10031.0,48.8383,48.908,48.7425,48.8296,10031.0
2021-01-04 14:20:00,56.03,56.14,55.96,56.0,18418.0,48.8296,48.9255,48.7686,48.8035,18418.0
2021-01-04 14:30:00,56.0,56.0,55.88,55.92,12742.0,48.8035,48.8035,48.6989,48.7337,12742.0
2021-01-04 14:40:00,55.92,55.96,55.86,55.88,19192.0,48.7337,48.7686,48.6815,48.6989,19192.0
2021-01-04 14:50:00,55.89,56.15,55.86,56.06,21797.0,48.7076,48.9342,48.6815,48.8558,21797.0
2021-01-04 15:00:00,56.06,56.1,55.94,55.98,26514.0,48.8558,48.8906,48.7512,48.786,26514.0
2021-01-04 15:10:00,55.99,56.02,55.86,56.0,43360.0,48.7947,48.8209,48.6815,48.8035,43360.0
2021-01-04 15:20:00,55.99,56.1,55.89,55.92,49426.0,48.7947,48.8906,48.7076,48.7337,49426.0
2021-01-04 15:30:00,55.9,55.9,55.75,55.79,22481.0,48.7163,48.7163,48.5856,48.6205,22481.0
2021-01-04 15:40:00,55.81,55.88,55.7,55.86,32329.0,48.6379,48.6989,48.542,48.6815,32329.0
2021-01-04 15:50:00,55.88,56.05,55.73,56.05,151078.0,48.6989,48.847,48.5682,48.847,151078.0
2021-01-05 09:30:00,55.99,57.09,55.75,57.08,43712.0,48.7947,49.7534,48.5856,49.7447,43712.0
2021-01-05 09:40:00,57.09,57.48,56.99,57.43,28864.0,49.7534,50.0933,49.6662,50.0497,28864.0
2021-01-05 09:50:00,57.43,57.48,57.03,57.03,40007.0,50.0497,50.0933,49.7011,49.7011,40007.0
2021-01-05 10:00:00,57.13,57.33,57.09,57.21,20663.0,49.7882,49.9625,49.7534,49.858,20663.0
2021-01-05 10:10:00,57.2,57.45,57.2,57.37,23807.0,49.8493,50.0671,49.8493,49.9974,23807.0
2021-01-05 10:20:00,57.38,57.75,57.37,57.65,27579.0,50.0061,50.3286,49.9974,50.2414,27579.0
2021-01-05 10:30:00,57.68,57.91,57.61,57.73,26742.0,50.2676,50.468,50.2066,50.3111,26742.0
2021-01-05 10:40:00,57.74,57.79,57.65,57.76,31171.0,50.3199,50.3634,50.2414,50.3373,31171.0
2021-01-05 10:50:00,57.78,58.0,57.74,57.8,18354.0,50.3547,50.5464,50.3199,50.3721,18354.0
2021-01-05 11:00:00,57.8,58.21,57.77,58.18,27176.0,50.3721,50.7295,50.346,50.7033,27176.0
2021-01-05 11:10:00,58.2,58.25,58.07,58.2,46557.0,50.7207,50.7643,50.6075,50.7207,46557.0
2021-01-05 11:20:00,58.24,58.43,58.21,58.4,25038.0,50.7556,50.9212,50.7295,50.895,25038.0
2021-01-05 11:30:00,58.4,58.5,58.2,58.24,40986.0,50.895,50.9822,50.7207,50.7556,40986.0
2021-01-05 11:40:00,58.21,58.33,58.17,58.19,55944.0,50.7295,50.834,50.6946,50.712,55944.0
2021-01-05 11:50:00,58.17,58.32,58.07,58.25,39494.0,50.6946,50.8253,50.6075,50.7643,39494.0
2021-01-05 12:00:00,58.26,58.88,58.19,58.88,63277.0,50.773,51.3134,50.712,51.3134,63277.0
2021-01-05 12:10:00,58.85,58.95,58.78,58.9,36145.0,51.2872,51.3744,51.2262,51.3308,36145.0
2021-01-05 12:20:00,58.87,59.12,58.86,59.0,45928.0,51.3046,51.5225,51.2959,51.4179,45928.0
2021-01-05 12:30:00,59.0,59.12,58.86,58.94,50782.0,51.4179,51.5225,51.2959,51.3656,50782.0
2021-01-05 12:40:00,58.95,59.01,58.72,58.86,35463.0,51.3744,51.4267,51.1739,51.2959,35463.0
2021-01-05 12:50:00,58.9,59.09,58.82,59.09,42731.0,51.3308,51.4964,51.2611,51.4964,42731.0
2021-01-05 13:00:00,59.1,59.19,59.04,59.08,35907.0,51.5051,51.5835,51.4528,51.4877,35907.0
2021-01-05 13:10:00,59.08,59.17,59.0,59.12,31598.0,51.4877,51.5661,51.4179,51.5225,31598.0
2021-01-05 13:20:00,59.13,59.25,59.02,59.23,50205.0,51.5312,51.6358,51.4354,51.6184,50205.0
2021-01-05 13:30:00,59.25,59.29,59.0,59.08,144270.0,51.6358,51.6707,51.4179,51.4877,144270.0
2021-01-05 13:40:00,59.08,59.34,59.0,59.3,52235.0,51.4877,51.7142,51.4179,51.6794,52235.0
2021-01-05 13:50:00,59.28,59.44,59.25,59.36,37259.0,51.662,51.8014,51.6358,51.7317,37259.0
2021-01-05 14:00:00,59.36,59.63,59.34,59.56,54156.0,51.7317,51.967,51.7142,51.906,54156.0
2021-01-05 14:10:00,59.54,59.7,59.37,59.57,105346.0,51.8885,52.028,51.7404,51.9147,105346.0
2021-01-05 14:20:00,59.55,59.61,59.51,59.61,23385.0,51.8973,51.9495,51.8624,51.9495,23385.0
2021-01-05 14:30:00,59.62,59.77,59.42,59.55,145594.0,51.9583,52.089,51.784,51.8973,145594.0
2021-01-05 14:40:00,59.55,59.62,59.25,59.36,151738.0,51.8973,51.9583,51.6358,51.7317,151738.0
2021-01-05 14:50:00,59.38,59.52,59.35,59.45,83662.0,51.7491,51.8711,51.723,51.8101,83662.0
2021-01-05 15:00:00,59.45,59.53,59.19,59.32,192661.0,51.8101,51.8798,51.5835,51.6968,192661.0
2021-01-05 15:10:00,59.3,59.37,59.0,59.0,310420.0,51.6794,51.7404,51.4179,51.4179,310420.0
2021-01-05 15:20:00,58.98,59.04,58.63,58.77,69441.0,51.4005,51.4528,51.0955,51.2175,69441.0
2021-01-05 15:30:00,58.74,58.92,58.73,58.83,84575.0,51.1913,51.3482,51.1826,51.2698,84575.0
2021-01-05 15:40:00,58.83,58.88,58.71,58.88,124277.0,51.2698,51.3134,51.1652,51.3134,124277.0
2021-01-05 15:50:00,58.88,59.01,58.71,58.85,322200.0,51.3134,51.4267,51.1652,51.2872,322200.0
2021-01-06 09:30:00,58.62,59.58,58.62,59.36,116023.0,51.0868,51.9234,51.0868,51.7317,116023.0
2021-01-06 09:40:00,59.37,60.16,59.35,59.98,51359.0,51.7404,52.4289,51.723,52.272,51359.0
2021-01-06 09:50:00,60.01,60.44,59.9,60.35,52613.0,52.2981,52.6729,52.2023,52.5944,52613.0
2021-01-06 10:00:00,60.41,60.54,60.25,60.48,45113.0,52.6467,52.76,52.5073,52.7077,45113.0
2021-01-06 10:10:00,60.48,60.65,60.47,60.55,33356.0,52.7077,52.8559,52.699,52.7687,33356.0
2021-01-06 10:20:00,60.58,60.73,60.48,60.55,48742.0,52.7949,52.9256,52.7077,52.7687,48742.0
2021-01-06 10:30:00,60.54,60.82,60.32,60.82,116210.0,52.76,53.004,52.5683,53.004,116210.0
2021-01-06 10:40:00,60.81,60.96,60.69,60.94,95616.0,52.9953,53.1261,52.8908,53.1086,95616.0
2021-01-06 10:50:00,60.93,61.38,60.93,61.36,29277.0,53.0999,53.4921,53.0999,53.4747,29277.0
2021-01-06 11:00:00,61.36,61.4,61.18,61.31,49160.0,53.4747,53.5095,53.3178,53.4311,49160.0
2021-01-06 11:10:00,61.3,61.51,61.15,61.42,39326.0,53.4224,53.6054,53.2916,53.5269,39326.0
2021-01-06 11:20:00,61.4,61.4,61.16,61.28,29315.0,53.5095,53.5095,53.3004,53.4049,29315.0
2021-01-06 11:30:00,61.27,61.29,61.16,61.23,23789.0,53.3962,53.4136,53.3004,53.3614,23789.0
2021-01-06 11:40:00,61.22,61.5,61.21,61.43,41819.0,53.3526,53.5967,53.3439,53.5357,41819.0
2021-01-06 11:50:00,61.46,61.66,61.46,61.62,16246.0,53.5618,53.7361,53.5618,53.7012,16246.0
2021-01-06 12:00:00,61.65,61.75,61.57,61.69,12548.0,53.7274,53.8145,53.6577,53.7622,12548.0
2021-01-06 12:10:00,61.67,61.83,61.62,61.62,21112.0,53.7448,53.8843,53.7012,53.7012,21112.0
2021-01-06 12:20:00,61.61,61.82,61.6,61.82,19866.0,53.6925,53.8755,53.6838,53.8755,19866.0
2021-01-06 12:30:00,61.82,61.84,61.63,61.7,18112.0,53.8755,53.893,53.71,53.771,18112.0
2021-01-06 12:40:00,61.7,62.0,61.7,61.91,49708.0,53.771,54.0324,53.771,53.954,49708.0
2021-01-06 12:50:00,61.91,62.0,61.83,61.87,25323.0,53.954,54.0324,53.8843,53.9191,25323.0
2021-01-06 13:00:00,61.84,61.98,61.81,61.87,33520.0,53.893,54.015,53.8668,53.9191,33520.0
2021-01-06 13:10:00,61.89,61.9,61.51,61.52,43937.0,53.9365,53.9453,53.6054,53.6141,43937.0
2021-01-06 13:20:00,61.58,61.88,61.56,61.77,32394.0,53.6664,53.9278,53.649,53.832,32394.0
2021-01-06 13:30:00,61.8,61.81,61.45,61.45,26976.0,53.8581,53.8668,53.5531,53.5531,26976.0
2021-01-06 13:40:00,61.46,61.86,61.42,61.86,18687.0,53.5618,53.9104,53.5269,53.9104,18687.0
2021-01-06 13:50:00,61.88,61.93,61.69,61.79,18113.0,53.9278,53.9714,53.7622,53.8494,18113.0
2021-01-06 14:00:00,61.79,61.98,61.73,61.94,39708.0,53.8494,54.015,53.7971,53.9801,39708.0
2021-01-06 14:10:00,61.95,61.96,61.58,61.7,34073.0,53.9888,53.9975,53.6664,53.771,34073.0
2021-01-06 14:20:00,61.72,61.83,61.36,61.36,31063.0,53.7884,53.8843,53.4747,53.4747,31063.0
2021-01-06 14:30:00,61.34,61.67,61.14,61.23,26251.0,53.4572,53.7448,53.2829,53.3614,26251.0
2021-01-06 14:40:00,61.23,61.42,61.11,61.16,68502.0,53.3614,53.5269,53.2568,53.3004,68502.0
2021-01-06 14:50:00,61.17,61.71,61.16,61.68,50437.0,53.3091,53.7797,53.3004,53.7535,50437.0
2021-01-06 15:00:00,61.68,61.71,61.45,61.57,29972.0,53.7535,53.7797,53.5531,53.6577,29972.0
2021-01-06 15:10:00,61.56,61.88,61.56,61.8,37060.0,53.649,53.9278,53.649,53.8581,37060.0
2021-01-06 15:20:00,61.83,61.87,61.55,61.71,44627.0,53.8843,53.9191,53.6402,53.7797,44627.0
2021-01-06 15:30:00,61.7,61.81,61.46,61.76,60173.0,53.771,53.8668,53.5618,53.8232,60173.0
2021-01-06 15:40:00,61.77,62.1,61.76,62.09,101818.0,53.832,54.1196,53.8232,54.1108,101818.0
2021-01-06 15:50:00,62.07,62.18,61.85,61.89,243321.0,54.0934,54.1893,53.9017,53.9365,243321.0
2021-01-07 09:30:00,62.0,63.09,61.89,62.92,111714.0,54.0324,54.9823,53.9365,54.8342,111714.0
2021-01-07 09:40:00,62.76,62.97,62.22,62.89,51939.0,54.6947,54.8778,54.2241,54.808,51939.0
2021-01-07 09:50:00,62.96,63.05,62.64,62.7,17656.0,54.869,54.9475,54.5902,54.6425,17656.0
2021-01-07 10:00:00,62.74,62.94,62.7,62.77,30923.0,54.6773,54.8516,54.6425,54.7035,30923.0
2021-01-07 10:10:00,62.76,62.81,62.52,62.78,33726.0,54.6947,54.7383,54.4856,54.7122,33726.0
2021-01-07 10:20:00,62.8,63.11,62.77,62.95,45887.0,54.7296,54.9998,54.7035,54.8603,45887.0
2021-01-07 10:30:00,62.91,63.16,62.87,63.03,29098.0,54.8255,55.0433,54.7906,54.93,29098.0
2021-01-07 10:40:00,63.0,63.06,62.67,62.84,26160.0,54.9039,54.9562,54.6163,54.7645,26160.0
2021-01-07 10:50:00,62.81,62.83,62.67,62.68,22286.0,54.7383,54.7557,54.6163,54.625,22286.0
2021-01-07 11:00:00,62.73,62.92,62.69,62.75,23730.0,54.6686,54.8342,54.6337,54.686,23730.0
2021-01-07 11:10:00,62.72,62.75,62.4,62.4,14931.0,54.6599,54.686,54.381,54.381,14931.0
2021-01-07 11:20:00,62.44,62.59,62.33,62.38,10830.0,54.4159,54.5466,54.32,54.3636,10830.0
2021-01-07 11:30:00,62.33,62.44,62.07,62.07,24237.0,54.32,54.4159,54.0934,54.0934,24237.0
2021-01-07 11:40:00,62.05,62.18,61.83,61.88,14981.0,54.076,54.1893,53.8843,53.9278,14981.0
2021-01-07 11:50:00,61.87,62.02,61.81,61.96,22586.0,53.9191,54.0498,53.8668,53.9975,22586.0
2021-01-07 12:00:00,62.01,62.23,62.0,62.23,36873.0,54.0411,54.2329,54.0324,54.2329,36873.0
2021-01-07 12:10:00,62.23,62.46,62.23,62.43,12140.0,54.2329,54.4333,54.2329,54.4071,12140.0
2021-01-07 12:20:00,62.45,62.76,62.42,62.67,25126.0,54.4246,54.6947,54.3984,54.6163,25126.0
2021-01-07 12:30:00,62.71,62.88,62.7,62.81,9083.0,54.6512,54.7993,54.6425,54.7383,9083.0
2021-01-07 12:40:00,62.82,62.82,62.68,62.78,12086.0,54.747,54.747,54.625,54.7122,12086.0
2021-01-07 12:50:00,62.75,62.85,62.71,62.81,11111.0,54.686,54.7732,54.6512,54.7383,11111.0
2021-01-07 13:00:00,62.83,62.9,62.81,62.84,18591.0,54.7557,54.8167,54.7383,54.7645,18591.0
2021-01-07 13:10:00,62.86,63.1,62.85,63.07,10976.0,54.7819,54.991,54.7732,54.9649,10976.0
2021-01-07 13:20:00,63.06,63.07,62.49,62.49,13726.0,54.9562,54.9649,54.4594,54.4594,13726.0
2021-01-07 13:30:00,62.45,62.68,62.29,62.29,21143.0,54.4246,54.625,54.2851,54.2851,21143.0
2021-01-07 13:40:00,62.35,62.6,62.28,62.55,16786.0,54.3374,54.5553,54.2764,54.5117,16786.0
2021-01-07 13:50:00,62.59,62.69,62.48,62.61,14486.0,54.5466,54.6337,54.4507,54.564,14486.0
2021-01-07 14:00:00,62.61,62.72,62.58,62.58,14290.0,54.564,54.6599,54.5379,54.5379,14290.0
2021-01-07 14:10:00,62.58,62.67,62.49,62.51,17875.0,54.5379,54.6163,54.4594,54.4769,17875.0
2021-01-07 14:20:00,62.49,62.58,62.48,62.57,18834.0,54.4594,54.5379,54.4507,54.5292,18834.0
2021-01-07 14:30:00,62.58,62.58,62.34,62.34,16176.0,54.5379,54.5379,54.3287,54.3287,16176.0
2021-01-07 14:40:00,62.38,62.49,62.37,62.42,17087.0,54.3636,54.4594,54.3549,54.3984,17087.0
2021-01-07 14:50:00,62.42,62.5,62.33,62.39,22227.0,54.3984,54.4682,54.32,54.3723,22227.0
2021-01-07 15:00:00,62.38,62.64,62.37,62.53,20012.0,54.3636,54.5902,54.3549,54.4943,20012.0
2021-01-07 15:10:00,62.53,62.59,62.47,62.53,19612.0,54.4943,54.5466,54.442,54.4943,19612.0
2021-01-07 15:20:00,62.52,62.66,62.52,62.54,19488.0,54.4856,54.6076,54.4856,54.503,19488.0
2021-01-07 15:30:00,62.55,62.64,62.46,62.61,37019.0,54.5117,54.5902,54.4333,54.564,37019.0
2021-01-07 15:40:00,62.61,62.64,62.55,62.63,54318.0,54.564,54.5902,54.5117,54.5814,54318.0
2021-01-07 15:50:00,62.62,62.75,62.54,62.65,197205.0,54.5727,54.686,54.503,54.5989,197205.0
2021-01-08 09:30:00,63.27,63.27,62.29,62.29,15328.0,55.1392,55.1392,54.2851,54.2851,15328.0
2021-01-08 09:40:00,62.46,63.09,62.41,63.01,14609.0,54.4333,54.9823,54.3897,54.9126,14609.0
2021-01-08 09:50:00,63.05,63.26,62.82,63.25,13477.0,54.9475,55.1305,54.747,55.1218,13477.0
2021-01-08 10:00:00,63.25,63.85,63.24,63.7,29163.0,55.1218,55.6447,55.1131,55.5139,29163.0
2021-01-08 10:10:00,63.7,63.7,63.14,63.28,15508.0,55.5139,55.5139,55.0259,55.1479,15508.0
2021-01-08 10:20:00,63.18,63.46,63.08,63.12,50161.0,55.0608,55.3048,54.9736,55.0085,50161.0
2021-01-08 10:30:00,63.16,63.67,63.13,63.67,30526.0,55.0433,55.4878,55.0172,55.4878,30526.0
2021-01-08 10:40:00,63.7,63.85,63.0,63.52,74445.0,55.5139,55.6447,54.9039,55.3571,74445.0
2021-01-08 10:50:00,63.51,63.63,63.31,63.39,37492.0,55.3484,55.4529,55.1741,55.2438,37492.0
2021-01-08 11:00:00,63.42,63.52,63.41,63.49,5776.0,55.2699,55.3571,55.2612,55.3309,5776.0
2021-01-08 11:10:00,63.51,63.74,63.21,63.22,25995.0,55.3484,55.5488,55.0869,55.0956,25995.0
2021-01-08 11:20:00,63.28,63.54,63.19,63.51,13355.0,55.1479,55.3745,55.0695,55.3484,13355.0
2021-01-08 11:30:00,63.53,63.75,63.48,63.74,14272.0,55.3658,55.5575,55.3222,55.5488,14272.0
2021-01-08 11:40:00,63.76,63.78,63.57,63.75,9115.0,55.5662,55.5837,55.4006,55.5575,9115.0
2021-01-08 11:50:00,63.75,63.8,63.66,63.72,12598.0,55.5575,55.6011,55.4791,55.5314,12598.0
2021-01-08 12:00:00,63.72,63.98,63.6,63.94,27178.0,55.5314,55.758,55.4268,55.7231,27178.0
2021-01-08 12:10:00,63.91,64.13,63.78,64.03,20924.0,55.697,55.8887,55.5837,55.8015,20924.0
2021-01-08 12:20:00,63.95,64.02,63.87,63.91,15870.0,55.7318,55.7928,55.6621,55.697,15870.0
2021-01-08 12:30:00,63.93,64.0,63.75,63.87,13360.0,55.7144,55.7754,55.5575,55.6621,13360.0
2021-01-08 12:40:00,63.97,63.97,63.8,63.81,9342.0,55.7492,55.7492,55.6011,55.6098,9342.0
2021-01-08 12:50:00,63.86,64.0,63.81,63.95,13086.0,55.6534,55.7754,55.6098,55.7318,13086.0
2021-01-08 13:00:00,63.94,63.97,63.65,63.65,20264.0,55.7231,55.7492,55.4704,55.4704,20264.0
2021-01-08 13:10:00,63.7,63.77,63.51,63.6,20816.0,55.5139,55.5749,55.3484,55.4268,20816.0
2021-01-08 13:20:00,63.55,63.99,63.44,63.99,34612.0,55.3832,55.7667,55.2874,55.7667,34612.0
2021-01-08 13:30:00,63.99,64.05,63.61,63.78,34706.0,55.7667,55.819,55.4355,55.5837,34706.0
2021-01-08 13:40:00,63.68,63.85,63.53,63.76,21956.0,55.4965,55.6447,55.3658,55.5662,21956.0
2021-01-08 13:50:00,63.73,63.77,63.54,63.61,13342.0,55.5401,55.5749,55.3745,55.4355,13342.0
2021-01-08 14:00:00,63.65,64.08,63.65,64.08,24335.0,55.4704,55.8451,55.4704,55.8451,24335.0
2021-01-08 14:10:00,64.07,64.2,63.97,64.0,26632.0,55.8364,55.9497,55.7492,55.7754,26632.0
2021-01-08 14:20:00,64.05,64.15,63.86,64.09,17349.0,55.819,55.9061,55.6534,55.8538,17349.0
2021-01-08 14:30:00,64.09,64.16,64.0,64.0,15668.0,55.8538,55.9148,55.7754,55.7754,15668.0
2021-01-08 14:40:00,63.98,64.04,63.84,64.04,38048.0,55.758,55.8102,55.6359,55.8102,38048.0
2021-01-08 14:50:00,64.08,64.38,64.08,64.32,47133.0,55.8451,56.1066,55.8451,56.0543,47133.0
2021-01-08 15:00:00,64.31,64.64,64.3,64.58,85115.0,56.0456,56.3331,56.0368,56.2809,85115.0
2021-01-08 15:10:00,64.59,64.59,64.42,64.49,42545.0,56.2896,56.2896,56.1414,56.2024,42545.0
2021-01-08 15:20:00,64.49,64.49,63.95,64.03,48704.0,56.2024,56.2024,55.7318,55.8015,48704.0
2021-01-08 15:30:00,64.06,64.52,64.02,64.52,52516.0,55.8277,56.2286,55.7928,56.2286,52516.0
2021-01-08 15:40:00,64.5,64.64,64.22,64.3,74813.0,56.2111,56.3331,55.9671,56.0368,74813.0
2021-01-08 15:50:00,64.31,64.44,64.25,64.28,163055.0,56.0456,56.1588,55.9933,56.0194,163055.0
2021-01-11 09:30:00,63.9,64.44,63.5,64.0,55827.0,55.6882,56.1588,55.3396,55.7754,55827.0
2021-01-11 09:40:00,63.81,64.3,63.76,63.99,14613.0,55.6098,56.0368,55.5662,55.7667,14613.0
2021-01-11 09:50:00,63.99,64.83,63.97,64.7,29090.0,55.7667,56.4987,55.7492,56.3854,29090.0
2021-01-11 10:00:00,64.69,65.02,64.57,64.81,27154.0,56.3767,56.6643,56.2721,56.4813,27154.0
2021-01-11 10:10:00,64.82,64.95,64.63,64.81,69029.0,56.49,56.6033,56.3244,56.4813,69029.0
2021-01-11 10:20:00,64.8,65.04,64.64,64.92,41340.0,56.4726,56.6817,56.3331,56.5772,41340.0
2021-01-11 10:30:00,64.92,65.3,64.87,65.06,191954.0,56.5772,56.9083,56.5336,56.6992,191954.0
2021-01-11 10:40:00,65.06,65.19,64.78,64.91,69669.0,56.6992,56.8125,56.4552,56.5684,69669.0
2021-01-11 10:50:00,64.96,64.96,64.7,64.89,61003.0,56.612,56.612,56.3854,56.551,61003.0
2021-01-11 11:00:00,64.87,65.02,64.74,64.83,29461.0,56.5336,56.6643,56.4203,56.4987,29461.0
2021-01-11 11:10:00,64.78,64.85,64.6,64.76,52209.0,56.4552,56.5162,56.2983,56.4377,52209.0
2021-01-11 11:20:00,64.76,64.87,64.64,64.79,23450.0,56.4377,56.5336,56.3331,56.4639,23450.0
2021-01-11 11:30:00,64.74,64.79,64.47,64.57,51262.0,56.4203,56.4639,56.185,56.2721,51262.0
2021-01-11 11:40:00,64.6,64.78,64.51,64.66,32045.0,56.2983,56.4552,56.2198,56.3506,32045.0
2021-01-11 11:50:00,64.65,64.87,64.59,64.83,18161.0,56.3419,56.5336,56.2896,56.4987,18161.0
2021-01-11 12:00:00,64.84,64.92,64.78,64.87,20135.0,56.5074,56.5772,56.4552,56.5336,20135.0
2021-01-11 12:10:00,64.9,64.98,64.75,64.81,27219.0,56.5597,56.6294,56.429,56.4813,27219.0
2021-01-11 12:20:00,64.79,64.96,64.75,64.87,24137.0,56.4639,56.612,56.429,56.5336,24137.0
2021-01-11 12:30:00,64.87,65.05,64.87,65.02,50490.0,56.5336,56.6905,56.5336,56.6643,50490.0
2021-01-11 12:40:00,65.03,65.32,65.02,65.31,15082.0,56.673,56.9258,56.6643,56.917,15082.0
2021-01-11 12:50:00,65.31,65.33,64.94,65.2,33936.0,56.917,56.9345,56.5946,56.8212,33936.0
2021-01-11 13:00:00,65.17,65.37,65.16,65.35,12494.0,56.795,56.9693,56.7863,56.9519,12494.0
2021-01-11 13:10:00,65.35,65.5,65.35,65.4,9622.0,56.9519,57.0826,56.9519,56.9955,9622.0
2021-01-11 13:20:00,65.37,65.37,65.09,65.1,15442.0,56.9693,56.9693,56.7253,56.734,15442.0
2021-01-11 13:30:00,65.09,65.29,65.04,65.24,14124.0,56.7253,56.8996,56.6817,56.856,14124.0
2021-01-11 13:40:00,65.24,65.24,65.09,65.09,11610.0,56.856,56.856,56.7253,56.7253,11610.0
2021-01-11 13:50:00,65.08,65.11,65.04,65.06,15463.0,56.7166,56.7427,56.6817,56.6992,15463.0
2021-01-11 14:00:00,65.05,65.18,64.95,65.09,19179.0,56.6905,56.8037,56.6033,56.7253,19179.0
2021-01-11 14:10:00,65.11,65.2,64.9,64.9,15979.0,56.7427,56.8212,56.5597,56.5597,15979.0
2021-01-11 14:20:00,64.93,64.98,64.7,64.87,51459.0,56.5859,56.6294,56.3854,56.5336,51459.0
2021-01-11 14:30:00,64.82,64.87,64.72,64.76,19848.0,56.49,56.5336,56.4029,56.4377,19848.0
2021-01-11 14:40:00,64.75,64.92,64.71,64.92,18165.0,56.429,56.5772,56.3941,56.5772,18165.0
2021-01-11 14:50:00,64.89,65.09,64.86,65.07,13236.0,56.551,56.7253,56.5249,56.7079,13236.0
2021-01-11 15:00:00,65.07,65.11,64.88,64.95,37799.0,56.7079,56.7427,56.5423,56.6033,37799.0
2021-01-11 15:10:00,64.96,64.97,64.8,64.8,29331.0,56.612,56.6207,56.4726,56.4726,29331.0
2021-01-11 15:20:00,64.8,64.81,64.59,64.59,31208.0,56.4726,56.4813,56.2896,56.2896,31208.0
2021-01-11 15:30:00,64.61,64.79,64.43,64.44,50887.0,56.307,56.4639,56.1501,56.1588,50887.0
2021-01-11 15:40:00,64.44,64.76,64.36,64.64,78953.0,56.1588,56.4377,56.0891,56.3331,78953.0
2021-01-11 15:50:00,64.68,64.9,64.56,64.66,266124.0,56.368,56.5597,56.2634,56.3506,266124.0
2021-01-12 09:30:00,65.33,65.58,65.07,65.45,23042.0,56.9345,57.1523,56.7079,57.039,23042.0
2021-01-12 09:40:00,65.4,66.07,65.4,65.92,17779.0,56.9955,57.5794,56.9955,57.4486,17779.0
2021-01-12 09:50:00,65.96,66.24,65.82,65.98,33962.0,57.4835,57.7275,57.3615,57.5009,33962.0
2021-01-12 10:00:00,66.0,66.39,65.85,66.14,63141.0,57.5184,57.8583,57.3876,57.6404,63141.0
2021-01-12 10:10:00,66.16,66.86,66.12,66.83,116958.0,57.6578,58.2679,57.6229,58.2417,116958.0
2021-01-12 10:20:00,66.83,66.89,66.51,66.55,87733.0,58.2417,58.294,57.9628,57.9977,87733.0
2021-01-12 10:30:00,66.55,66.93,66.54,66.87,19182.0,57.9977,58.3289,57.989,58.2766,19182.0
2021-01-12 10:40:00,66.87,67.36,66.84,67.34,35932.0,58.2766,58.7036,58.2504,58.6862,35932.0
2021-01-12 10:50:00,67.34,67.75,67.27,67.66,42095.0,58.6862,59.0435,58.6252,58.965,42095.0
2021-01-12 11:00:00,67.64,67.66,66.95,66.97,26670.0,58.9476,58.965,58.3463,58.3637,26670.0
2021-01-12 11:10:00,66.97,67.04,66.87,66.87,25572.0,58.3637,58.4247,58.2766,58.2766,25572.0
2021-01-12 11:20:00,66.85,67.02,66.73,66.76,28600.0,58.2591,58.4073,58.1546,58.1807,28600.0
2021-01-12 11:30:00,66.73,66.76,66.37,66.44,36294.0,58.1546,58.1807,57.8408,57.9018,36294.0
2021-01-12 11:40:00,66.44,66.47,66.16,66.21,34390.0,57.9018,57.928,57.6578,57.7014,34390.0
2021-01-12 11:50:00,66.22,66.28,66.07,66.07,19576.0,57.7101,57.7624,57.5794,57.5794,19576.0
2021-01-12 12:00:00,66.11,66.4,66.06,66.18,26201.0,57.6142,57.867,57.5707,57.6752,26201.0
2021-01-12 12:10:00,66.23,66.31,66.05,66.3,18881.0,57.7188,57.7885,57.5619,57.7798,18881.0
2021-01-12 12:20:00,66.26,66.41,66.14,66.41,16454.0,57.745,57.8757,57.6404,57.8757,16454.0
2021-01-12 12:30:00,66.41,66.49,66.3,66.49,9725.0,57.8757,57.9454,57.7798,57.9454,9725.0
2021-01-12 12:40:00,66.46,66.46,66.2,66.26,10898.0,57.9193,57.9193,57.6927,57.745,10898.0
2021-01-12 12:50:00,66.26,66.35,66.05,66.09,11590.0,57.745,57.8234,57.5619,57.5968,11590.0
2021-01-12 13:00:00,66.09,66.2,66.08,66.13,14859.0,57.5968,57.6927,57.5881,57.6317,14859.0
2021-01-12 13:10:00,66.18,66.31,66.12,66.2,10780.0,57.6752,57.7885,57.6229,57.6927,10780.0
2021-01-12 13:20:00,66.19,66.58,66.18,66.41,27130.0,57.684,58.0238,57.6752,57.8757,27130.0
2021-01-12 13:30:00,66.47,66.62,66.44,66.62,14397.0,57.928,58.0587,57.9018,58.0587,14397.0
2021-01-12 13:40:00,66.61,66.72,66.54,66.67,8844.0,58.05,58.1458,57.989,58.1023,8844.0
2021-01-12 13:50:00,66.67,66.98,66.64,66.81,28130.0,58.1023,58.3724,58.0761,58.2243,28130.0
2021-01-12 14:00:00,66.76,66.88,66.67,66.72,12437.0,58.1807,58.2853,58.1023,58.1458,12437.0
2021-01-12 14:10:00,66.71,66.76,66.42,66.42,12718.0,58.1371,58.1807,57.8844,57.8844,12718.0
2021-01-12 14:20:00,66.43,66.72,66.4,66.68,20204.0,57.8931,58.1458,57.867,58.111,20204.0
2021-01-12 14:30:00,66.67,66.75,66.62,66.65,13873.0,58.1023,58.172,58.0587,58.0848,13873.0
2021-01-12 14:40:00,66.67,66.67,66.43,66.56,19959.0,58.1023,58.1023,57.8931,58.0064,19959.0
2021-01-12 14:50:00,66.56,66.74,66.49,66.72,40998.0,58.0064,58.1633,57.9454,58.1458,40998.0
2021-01-12 15:00:00,66.72,66.85,66.69,66.83,45031.0,58.1458,58.2591,58.1197,58.2417,45031.0
2021-01-12 15:10:00,66.83,66.84,66.7,66.84,40967.0,58.2417,58.2504,58.1284,58.2504,40967.0
2021-01-12 15:20:00,66.84,66.95,66.8,66.85,36412.0,58.2504,58.3463,58.2156,58.2591,36412.0
2021-01-12 15:30:00,66.88,66.91,66.73,66.82,44289.0,58.2853,58.3114,58.1546,58.233,44289.0
2021-01-12 15:40:00,66.83,66.99,66.8,66.92,64780.0,58.2417,58.3811,58.2156,58.3201,64780.0
2021-01-12 15:50:00,66.91,67.17,66.75,67.15,279805.0,58.3114,58.538,58.172,58.5206,279805.0
2021-01-13 09:30:00,66.57,66.89,66.02,66.46,70017.0,58.0151,58.294,57.5358,57.9193,70017.0
2021-01-13 09:40:00,66.43,66.87,66.13,66.74,27265.0,57.8931,58.2766,57.6317,58.1633,27265.0
2021-01-13 09:50:00,66.71,66.84,66.35,66.45,18751.0,58.1371,58.2504,57.8234,57.9105,18751.0
2021-01-13 10:00:00,66.42,66.59,66.15,66.59,24569.0,57.8844,58.0325,57.6491,58.0325,24569.0
2021-01-13 10:10:00,66.59,66.63,66.45,66.52,11017.0,58.0325,58.0674,57.9105,57.9715,11017.0
2021-01-13 10:20:00,66.47,66.56,66.34,66.35,14124.0,57.928,58.0064,57.8147,57.8234,14124.0
2021-01-13 10:30:00,66.4,66.51,66.34,66.41,10347.0,57.867,57.9628,57.8147,57.8757,10347.0
2021-01-13 10:40:00,66.39,66.69,66.39,66.43,21751.0,57.8583,58.1197,57.8583,57.8931,21751.0
2021-01-13 10:50:00,66.47,66.62,66.45,66.54,9929.0,57.928,58.0587,57.9105,57.989,9929.0
2021-01-13 11:00:00,66.54,66.64,66.52,66.56,11395.0,57.989,58.0761,57.9715,58.0064,11395.0
2021-01-13 11:10:00,66.55,66.61,66.28,66.38,17624.0,57.9977,58.05,57.7624,57.8495,17624.0
2021-01-13 11:20:00,66.38,66.44,66.26,66.29,20350.0,57.8495,57.9018,57.745,57.7711,20350.0
2021-01-13 11:30:00,66.31,66.39,66.24,66.3,12898.0,57.7885,57.8583,57.7275,57.7798,12898.0
2021-01-13 11:40:00,66.28,66.35,66.05,66.1,18239.0,57.7624,57.8234,57.5619,57.6055,18239.0
2021-01-13 11:50:00,66.09,66.1,65.92,66.05,18026.0,57.5968,57.6055,57.4486,57.5619,18026.0
2021-01-13 12:00:00,66.07,66.22,66.04,66.22,19633.0,57.5794,57.7101,57.5532,57.7101,19633.0
2021-01-13 12:10:00,66.22,66.29,66.17,66.21,31290.0,57.7101,57.7711,57.6665,57.7014,31290.0
2021-01-13 12:20:00,66.2,66.35,66.02,66.35,35033.0,57.6927,57.8234,57.5358,57.8234,35033.0
2021-01-13 12:30:00,66.32,66.4,66.29,66.33,6165.0,57.7972,57.867,57.7711,57.806,6165.0
2021-01-13 12:40:00,66.38,66.72,66.32,66.67,27217.0,57.8495,58.1458,57.7972,58.1023,27217.0
2021-01-13 12:50:00,66.72,66.8,66.49,66.66,20445.0,58.1458,58.2156,57.9454,58.0936,20445.0
2021-01-13 13:00:00,66.67,66.74,66.47,66.5,25825.0,58.1023,58.1633,57.928,57.9541,25825.0
2021-01-13 13:10:00,66.48,66.54,66.41,66.47,8866.0,57.9367,57.989,57.8757,57.928,8866.0
2021-01-13 13:20:00,66.52,66.54,66.4,66.54,8563.0,57.9715,57.989,57.867,57.989,8563.0
2021-01-13 13:30:00,66.52,66.52,66.41,66.41,13948.0,57.9715,57.9715,57.8757,57.8757,13948.0
2021-01-13 13:40:00,66.44,66.53,66.19,66.19,14568.0,57.9018,57.9803,57.684,57.684,14568.0
2021-01-13 13:50:00,66.25,66.29,66.12,66.12,8571.0,57.7362,57.7711,57.6229,57.6229,8571.0
2021-01-13 14:00:00,66.18,66.29,65.82,65.84,45700.0,57.6752,57.7711,57.3615,57.3789,45700.0
2021-01-13 14:10:00,65.84,66.21,65.74,66.08,25035.0,57.3789,57.7014,57.2918,57.5881,25035.0
2021-01-13 14:20:00,66.09,66.43,66.08,66.42,28690.0,57.5968,57.8931,57.5881,57.8844,28690.0
2021-01-13 14:30:00,66.42,66.46,66.33,66.36,21487.0,57.8844,57.9193,57.806,57.8321,21487.0
2021-01-13 14:40:00,66.39,66.39,66.1,66.32,22950.0,57.8583,57.8583,57.6055,57.7972,22950.0
2021-01-13 14:50:00,66.26,66.26,65.91,65.95,19699.0,57.745,57.745,57.4399,57.4748,19699.0
2021-01-13 15:00:00,65.94,66.1,65.86,66.08,29608.0,57.4661,57.6055,57.3964,57.5881,29608.0
2021-01-13 15:10:00,66.11,66.15,66.05,66.09,27001.0,57.6142,57.6491,57.5619,57.5968,27001.0
2021-01-13 15:20:00,66.08,66.08,65.83,66.0,30729.0,57.5881,57.5881,57.3702,57.5184,30729.0
2021-01-13 15:30:00,65.98,66.04,65.86,65.93,29940.0,57.5009,57.5532,57.3964,57.4574,29940.0
2021-01-13 15:40:00,65.91,66.01,65.87,65.95,48918.0,57.4399,57.5271,57.4051,57.4748,48918.0
2021-01-13 15:50:00,65.95,66.03,65.73,65.86,137568.0,57.4748,57.5445,57.2831,57.3964,137568.0
2021-01-14 09:30:00,66.36,66.74,66.09,66.58,26482.0,57.8321,58.1633,57.5968,58.0238,26482.0
2021-01-14 09:40:00,66.66,66.72,66.45,66.61,32949.0,58.0936,58.1458,57.9105,58.05,32949.0
2021-01-14 09:50:00,66.61,66.64,66.28,66.38,28696.0,58.05,58.0761,57.7624,57.8495,28696.0
2021-01-14 10:00:00,66.43,66.5,66.22,66.35,40577.0,57.8931,57.9541,57.7101,57.8234,40577.0
2021-01-14 10:10:00,66.38,66.65,66.29,66.58,25894.0,57.8495,58.0848,57.7711,58.0238,25894.0
2021-01-14 10:20:00,66.56,66.61,66.02,66.02,94941.0,58.0064,58.05,57.5358,57.5358,94941.0
2021-01-14 10:30:00,66.04,66.11,65.9,66.03,33063.0,57.5532,57.6142,57.4312,57.5445,33063.0
2021-01-14 10:40:00,66.03,66.12,65.94,66.04,45330.0,57.5445,57.6229,57.4661,57.5532,45330.0
2021-01-14 10:50:00,66.02,66.25,65.96,66.16,18439.0,57.5358,57.7362,57.4835,57.6578,18439.0
2021-01-14 11:00:00,66.11,66.29,66.1,66.2,13572.0,57.6142,57.7711,57.6055,57.6927,13572.0
2021-01-14 11:10:00,66.19,66.35,66.15,66.35,5823.0,57.684,57.8234,57.6491,57.8234,5823.0
2021-01-14 11:20:00,66.32,66.47,66.25,66.47,9677.0,57.7972,57.928,57.7362,57.928,9677.0
2021-01-14 11:30:00,66.46,66.8,66.46,66.77,36940.0,57.9193,58.2156,57.9193,58.1894,36940.0
2021-01-14 11:40:00,66.77,66.94,66.65,66.68,33665.0,58.1894,58.3376,58.0848,58.111,33665.0
2021-01-14 11:50:00,66.69,66.72,66.51,66.52,11003.0,58.1197,58.1458,57.9628,57.9715,11003.0
2021-01-14 12:00:00,66.54,66.55,66.33,66.47,14460.0,57.989,57.9977,57.806,57.928,14460.0
2021-01-14 12:10:00,66.45,66.55,66.4,66.45,11841.0,57.9105,57.9977,57.867,57.9105,11841.0
2021-01-14 12:20:00,66.45,66.52,66.28,66.32,17472.0,57.9105,57.9715,57.7624,57.7972,17472.0
2021-01-14 12:30:00,66.35,66.57,66.29,66.5,10363.0,57.8234,58.0151,57.7711,57.9541,10363.0
2021-01-14 12:40:00,66.45,66.48,66.3,66.48,6320.0,57.9105,57.9367,57.7798,57.9367,6320.0
2021-01-14 12:50:00,66.46,66.54,66.41,66.47,14860.0,57.9193,57.989,57.8757,57.928,14860.0
2021-01-14 13:00:00,66.44,66.57,66.4,66.53,16470.0,57.9018,58.0151,57.867,57.9803,16470.0
2021-01-14 13:10:00,66.53,66.55,66.32,66.32,23821.0,57.9803,57.9977,57.7972,57.7972,23821.0
2021-01-14 13:20:00,66.32,66.34,66.13,66.19,20506.0,57.7972,57.8147,57.6317,57.684,20506.0
2021-01-14 13:30:00,66.17,66.38,66.14,66.17,12665.0,57.6665,57.8495,57.6404,57.6665,12665.0
2021-01-14 13:40:00,66.15,66.25,65.99,66.13,31564.0,57.6491,57.7362,57.5097,57.6317,31564.0
2021-01-14 13:50:00,66.14,66.33,66.14,66.18,14178.0,57.6404,57.806,57.6404,57.6752,14178.0
2021-01-14 14:00:00,66.18,66.42,66.15,66.42,9859.0,57.6752,57.8844,57.6491,57.8844,9859.0
2021-01-14 14:10:00,66.44,66.71,66.44,66.7,8713.0,57.9018,58.1371,57.9018,58.1284,8713.0
2021-01-14 14:20:00,66.7,66.78,66.67,66.78,8659.0,58.1284,58.1981,58.1023,58.1981,8659.0
2021-01-14 14:30:00,66.73,66.92,66.73,66.92,12928.0,58.1546,58.3201,58.1546,58.3201,12928.0
2021-01-14 14:40:00,66.91,67.0,66.88,66.96,16885.0,58.3114,58.3899,58.2853,58.355,16885.0
2021-01-14 14:50:00,66.95,67.09,66.91,66.99,36861.0,58.3463,58.4683,58.3114,58.3811,36861.0
2021-01-14 15:00:00,67.01,67.06,66.9,66.9,62426.0,58.3986,58.4421,58.3027,58.3027,62426.0
2021-01-14 15:10:00,66.88,66.88,66.77,66.79,11114.0,58.2853,58.2853,58.1894,58.2068,11114.0
2021-01-14 15:20:00,66.78,66.9,66.68,66.76,20696.0,58.1981,58.3027,58.111,58.1807,20696.0
2021-01-14 15:30:00,66.75,67.15,66.69,66.98,35303.0,58.172,58.5206,58.1197,58.3724,35303.0
2021-01-14 15:40:00,66.99,66.99,66.79,66.8,63427.0,58.3811,58.3811,58.2068,58.2156,63427.0
2021-01-14 15:50:00,66.81,67.07,66.78,67.07,168035.0,58.2243,58.4509,58.1981,58.4509,168035.0
2021-01-15 09:30:00,66.15,66.63,65.67,66.2,51831.0,57.6491,58.0674,57.2308,57.6927,51831.0
2021-01-15 09:40:00,66.16,67.15,66.1,66.98,19742.0,57.6578,58.5206,57.6055,58.3724,19742.0
2021-01-15 09:50:00,66.98,67.2,66.65,66.77,10245.0,58.3724,58.5642,58.0848,58.1894,10245.0
2021-01-15 10:00:00,66.69,66.83,65.86,65.93,28553.0,58.1197,58.2417,57.3964,57.4574,28553.0
2021-01-15 10:10:00,65.93,66.19,65.38,65.47,39395.0,57.4574,57.684,56.978,57.0565,39395.0
2021-01-15 10:20:00,65.45,65.71,65.17,65.65,25113.0,57.039,57.2656,56.795,57.2133,25113.0
2021-01-15 10:30:00,65.57,65.67,65.42,65.56,20329.0,57.1436,57.2308,57.0129,57.1349,20329.0
2021-01-15 10:40:00,65.55,65.59,65.23,65.29,22319.0,57.1262,57.1611,56.8473,56.8996,22319.0
2021-01-15 10:50:00,65.29,65.78,65.29,65.7,23805.0,56.8996,57.3266,56.8996,57.2569,23805.0
2021-01-15 11:00:00,65.66,65.66,64.94,64.97,48535.0,57.2221,57.2221,56.5946,56.6207,48535.0
2021-01-15 11:10:00,64.98,65.56,64.93,65.55,30473.0,56.6294,57.1349,56.5859,57.1262,30473.0
2021-01-15 11:20:00,65.59,65.83,65.52,65.83,23618.0,57.1611,57.3702,57.1001,57.3702,23618.0
2021-01-15 11:30:00,65.8,65.87,65.66,65.85,16485.0,57.3441,57.4051,57.2221,57.3876,16485.0
2021-01-15 11:40:00,65.85,66.11,65.73,65.73,43667.0,57.3876,57.6142,57.2831,57.2831,43667.0
2021-01-15 11:50:00,65.78,65.91,65.64,65.87,24521.0,57.3266,57.4399,57.2046,57.4051,24521.0
2021-01-15 12:00:00,65.84,66.04,65.79,65.99,22495.0,57.3789,57.5532,57.3354,57.5097,22495.0
2021-01-15 12:10:00,66.0,66.3,65.97,66.28,16725.0,57.5184,57.7798,57.4922,57.7624,16725.0
2021-01-15 12:20:00,66.26,66.3,66.16,66.17,12176.0,57.745,57.7798,57.6578,57.6665,12176.0
2021-01-15 12:30:00,66.17,66.53,66.17,66.53,13643.0,57.6665,57.9803,57.6665,57.9803,13643.0
2021-01-15 12:40:00,66.52,66.74,66.49,66.64,18374.0,57.9715,58.1633,57.9454,58.0761,18374.0
2021-01-15 12:50:00,66.65,66.71,66.57,66.71,12463.0,58.0848,58.1371,58.0151,58.1371,12463.0
2021-01-15 13:00:00,66.76,66.76,66.52,66.55,14184.0,58.1807,58.1807,57.9715,57.9977,14184.0
2021-01-15 13:10:00,66.56,66.75,66.55,66.67,11817.0,58.0064,58.172,57.9977,58.1023,11817.0
2021-01-15 13:20:00,66.66,66.78,66.63,66.65,11104.0,58.0936,58.1981,58.0674,58.0848,11104.0
2021-01-15 13:30:00,66.61,66.84,66.61,66.84,10525.0,58.05,58.2504,58.05,58.2504,10525.0
2021-01-15 13:40:00,66.84,66.93,66.7,66.7,11411.0,58.2504,58.3289,58.1284,58.1284,11411.0
2021-01-15 13:50:00,66.66,66.79,66.62,66.78,13518.0,58.0936,58.2068,58.0587,58.1981,13518.0
2021-01-15 14:00:00,66.78,66.86,66.71,66.77,14899.0,58.1981,58.2679,58.1371,58.1894,14899.0
2021-01-15 14:10:00,66.77,66.81,66.67,66.72,16721.0,58.1894,58.2243,58.1023,58.1458,16721.0
2021-01-15 14:20:00,66.7,66.81,66.64,66.77,17387.0,58.1284,58.2243,58.0761,58.1894,17387.0
2021-01-15 14:30:00,66.77,67.0,66.76,66.97,20984.0,58.1894,58.3899,58.1807,58.3637,20984.0
2021-01-15 14:40:00,66.95,67.01,66.89,66.92,24527.0,58.3463,58.3986,58.294,58.3201,24527.0
2021-01-15 14:50:00,66.89,66.9,66.56,66.64,16002.0,58.294,58.3027,58.0064,58.0761,16002.0
2021-01-15 15:00:00,66.65,66.82,66.56,66.59,18441.0,58.0848,58.233,58.0064,58.0325,18441.0
2021-01-15 15:10:00,66.62,66.74,66.5,66.52,18864.0,58.0587,58.1633,57.9541,57.9715,18864.0
2021-01-15 15:20:00,66.51,66.51,66.34,66.38,19129.0,57.9628,57.9628,57.8147,57.8495,19129.0
2021-01-15 15:30:00,66.38,66.59,66.26,66.56,29280.0,57.8495,58.0325,57.745,58.0064,29280.0
2021-01-15 15:40:00,66.56,66.58,66.37,66.45,50353.0,58.0064,58.0238,57.8408,57.9105,50353.0
2021-01-15 15:50:00,66.45,66.45,66.29,66.34,138332.0,57.9105,57.9105,57.7711,57.8147,138332.0
2021-01-19 09:30:00,66.69,66.8,64.51,65.52,92353.0,58.1197,58.2156,56.2198,57.1001,92353.0
2021-01-19 09:40:00,65.61,65.79,65.31,65.51,24933.0,57.1785,57.3354,56.917,57.0913,24933.0
2021-01-19 09:50:00,65.51,65.65,65.07,65.14,20028.0,57.0913,57.2133,56.7079,56.7689,20028.0
2021-01-19 10:00:00,65.02,65.04,64.2,64.37,48574.0,56.6643,56.6817,55.9497,56.0978,48574.0
2021-01-19 10:10:00,64.37,64.98,64.33,64.98,25969.0,56.0978,56.6294,56.063,56.6294,25969.0
2021-01-19 10:20:00,64.99,65.39,64.92,65.39,48502.0,56.6382,56.9868,56.5772,56.9868,48502.0
2021-01-19 10:30:00,65.34,65.8,65.3,65.68,17417.0,56.9432,57.3441,56.9083,57.2395,17417.0
2021-01-19 10:40:00,65.68,65.98,65.51,65.98,20858.0,57.2395,57.5009,57.0913,57.5009,20858.0
2021-01-19 10:50:00,65.98,66.0,65.79,65.85,30245.0,57.5009,57.5184,57.3354,57.3876,30245.0
2021-01-19 11:00:00,65.88,65.98,65.81,65.86,17054.0,57.4138,57.5009,57.3528,57.3964,17054.0
2021-01-19 11:10:00,65.86,66.29,65.86,66.27,21468.0,57.3964,57.7711,57.3964,57.7537,21468.0
2021-01-19 11:20:00,66.27,66.35,66.14,66.22,8500.0,57.7537,57.8234,57.6404,57.7101,8500.0
2021-01-19 11:30:00,66.28,66.35,66.05,66.17,12239.0,57.7624,57.8234,57.5619,57.6665,12239.0
2021-01-19 11:40:00,66.16,66.21,65.82,65.82,14087.0,57.6578,57.7014,57.3615,57.3615,14087.0
2021-01-19 11:50:00,65.8,65.89,65.71,65.78,8166.0,57.3441,57.4225,57.2656,57.3266,8166.0
2021-01-19 12:00:00,65.76,65.85,65.39,65.85,27747.0,57.3092,57.3876,56.9868,57.3876,27747.0
2021-01-19 12:10:00,65.8,66.01,65.74,65.94,14704.0,57.3441,57.5271,57.2918,57.4661,14704.0
2021-01-19 12:20:00,65.93,65.93,65.85,65.85,5661.0,57.4574,57.4574,57.3876,57.3876,5661.0
2021-01-19 12:30:00,65.88,65.9,65.67,65.86,13082.0,57.4138,57.4312,57.2308,57.3964,13082.0
2021-01-19 12:40:00,65.84,66.08,65.82,65.94,8101.0,57.3789,57.5881,57.3615,57.4661,8101.0
2021-01-19 12:50:00,65.93,66.04,65.86,66.04,10598.0,57.4574,57.5532,57.3964,57.5532,10598.0
2021-01-19 13:00:00,66.04,66.11,66.0,66.08,7186.0,57.5532,57.6142,57.5184,57.5881,7186.0
2021-01-19 13:10:00,66.05,66.13,65.92,65.97,10923.0,57.5619,57.6317,57.4486,57.4922,10923.0
2021-01-19 13:20:00,65.9,66.02,65.89,65.97,6320.0,57.4312,57.5358,57.4225,57.4922,6320.0
2021-01-19 13:30:00,65.98,65.98,65.86,65.91,25479.0,57.5009,57.5009,57.3964,57.4399,25479.0
2021-01-19 13:40:00,65.95,65.95,65.71,65.9,17086.0,57.4748,57.4748,57.2656,57.4312,17086.0
2021-01-19 13:50:00,65.94,65.94,65.69,65.69,8950.0,57.4661,57.4661,57.2482,57.2482,8950.0
2021-01-19 14:00:00,65.69,65.69,65.37,65.42,34757.0,57.2482,57.2482,56.9693,57.0129,34757.0
2021-01-19 14:10:00,65.42,65.52,65.41,65.48,17718.0,57.0129,57.1001,57.0042,57.0652,17718.0
2021-01-19 14:20:00,65.49,65.57,65.15,65.24,20761.0,57.0739,57.1436,56.7776,56.856,20761.0
2021-01-19 14:30:00,65.31,65.4,65.22,65.34,14830.0,56.917,56.9955,56.8386,56.9432,14830.0
2021-01-19 14:40:00,65.36,65.52,65.33,65.52,15679.0,56.9606,57.1001,56.9345,57.1001,15679.0
2021-01-19 14:50:00,65.5,65.57,65.44,65.5,10697.0,57.0826,57.1436,57.0303,57.0826,10697.0
2021-01-19 15:00:00,65.49,65.5,65.39,65.42,12119.0,57.0739,57.0826,56.9868,57.0129,12119.0
2021-01-19 15:10:00,65.41,65.51,65.37,65.47,9780.0,57.0042,57.0913,56.9693,57.0565,9780.0
2021-01-19 15:20:00,65.47,65.63,65.45,65.62,13453.0,57.0565,57.1959,57.039,57.1872,13453.0
2021-01-19 15:30:00,65.64,65.68,65.54,65.62,21765.0,57.2046,57.2395,57.1175,57.1872,21765.0
2021-01-19 15:40:00,65.62,65.84,65.6,65.8,34750.0,57.1872,57.3789,57.1698,57.3441,34750.0
2021-01-19 15:50:00,65.8,65.89,65.69,65.89,114881.0,57.3441,57.4225,57.2482,57.4225,114881.0
2021-01-20 09:30:00,66.5,67.28,66.4,66.64,28656.0,57.9541,58.6339,57.867,58.0761,28656.0
2021-01-20 09:40:00,66.53,66.82,66.28,66.67,12471.0,57.9803,58.233,57.7624,58.1023,12471.0
2021-01-20 09:50:00,66.7,66.94,66.37,66.9,13392.0,58.1284,58.3376,57.8408,58.3027,13392.0
2021-01-20 10:00:00,66.94,66.94,66.65,66.71,13323.0,58.3376,58.3376,58.0848,58.1371,13323.0
2021-01-20 10:10:00,66.84,67.1,66.76,66.89,26887.0,58.2504,58.477,58.1807,58.294,26887.0
2021-01-20 10:20:00,66.91,67.24,66.9,67.23,8657.0,58.3114,58.599,58.3027,58.5903,8657.0
2021-01-20 10:30:00,67.26,67.46,67.08,67.09,44311.0,58.6164,58.7907,58.4596,58.4683,44311.0
2021-01-20 10:40:00,67.14,67.23,66.84,66.89,30072.0,58.5119,58.5903,58.2504,58.294,30072.0
2021-01-20 10:50:00,66.89,67.13,66.83,67.13,12021.0,58.294,58.5032,58.2417,58.5032,12021.0
2021-01-20 11:00:00,67.14,67.19,66.66,66.67,9825.0,58.5119,58.5554,58.0936,58.1023,9825.0
2021-01-20 11:10:00,66.67,66.92,66.61,66.9,7850.0,58.1023,58.3201,58.05,58.3027,7850.0
2021-01-20 11:20:00,66.94,67.03,66.84,67.03,10629.0,58.3376,58.416,58.2504,58.416,10629.0
2021-01-20 11:30:00,67.02,67.15,66.96,67.1,15253.0,58.4073,58.5206,58.355,58.477,15253.0
2021-01-20 11:40:00,67.17,67.26,66.94,66.94,22158.0,58.538,58.6164,58.3376,58.3376,22158.0
2021-01-20 11:50:00,66.94,67.11,66.87,67.06,11990.0,58.3376,58.4857,58.2766,58.4421,11990.0
2021-01-20 12:00:00,67.06,67.21,67.05,67.05,7178.0,58.4421,58.5729,58.4334,58.4334,7178.0
2021-01-20 12:10:00,67.09,67.18,66.99,67.01,8907.0,58.4683,58.5467,58.3811,58.3986,8907.0
2021-01-20 12:20:00,67.03,67.13,66.97,67.13,7196.0,58.416,58.5032,58.3637,58.5032,7196.0
2021-01-20 12:30:00,67.13,67.19,67.01,67.01,6011.0,58.5032,58.5554,58.3986,58.3986,6011.0
2021-01-20 12:40:00,67.03,67.32,67.01,67.28,7951.0,58.416,58.6687,58.3986,58.6339,7951.0
2021-01-20 12:50:00,67.31,67.4,67.29,67.36,9305.0,58.66,58.7385,58.6426,58.7036,9305.0
2021-01-20 13:00:00,67.37,67.43,67.22,67.25,7046.0,58.7123,58.7646,58.5816,58.6077,7046.0
2021-01-20 13:10:00,67.24,67.27,67.1,67.14,7225.0,58.599,58.6252,58.477,58.5119,7225.0
2021-01-20 13:20:00,67.13,67.13,66.74,66.74,8636.0,58.5032,58.5032,58.1633,58.1633,8636.0
2021-01-20 13:30:00,66.73,66.77,66.66,66.7,9703.0,58.1546,58.1894,58.0936,58.1284,9703.0
2021-01-20 13:40:00,66.72,66.87,66.71,66.73,13560.0,58.1458,58.2766,58.1371,58.1546,13560.0
2021-01-20 13:50:00,66.75,66.91,66.74,66.83,16573.0,58.172,58.3114,58.1633,58.2417,16573.0
2021-01-20 14:00:00,66.84,67.02,66.83,66.86,21507.0,58.2504,58.4073,58.2417,58.2679,21507.0
2021-01-20 14:10:00,66.89,66.89,66.65,66.65,6715.0,58.294,58.294,58.0848,58.0848,6715.0
2021-01-20 14:20:00,66.63,66.73,66.61,66.73,16771.0,58.0674,58.1546,58.05,58.1546,16771.0
2021-01-20 14:30:00,66.75,66.87,66.74,66.76,13177.0,58.172,58.2766,58.1633,58.1807,13177.0
2021-01-20 14:40:00,66.78,66.88,66.73,66.78,20899.0,58.1981,58.2853,58.1546,58.1981,20899.0
2021-01-20 14:50:00,66.78,66.8,66.65,66.8,14846.0,58.1981,58.2156,58.0848,58.2156,14846.0
2021-01-20 15:00:00,66.82,66.92,66.78,66.91,13759.0,58.233,58.3201,58.1981,58.3114,13759.0
2021-01-20 15:10:00,66.91,66.92,66.77,66.83,12226.0,58.3114,58.3201,58.1894,58.2417,12226.0
2021-01-20 15:20:00,66.81,66.92,66.79,66.84,15065.0,58.2243,58.3201,58.2068,58.2504,15065.0
2021-01-20 15:30:00,66.82,66.86,66.7,66.84,33374.0,58.233,58.2679,58.1284,58.2504,33374.0
2021-01-20 15:40:00,66.85,67.03,66.82,67.01,28177.0,58.2591,58.416,58.233,58.3986,28177.0
2021-01-20 15:50:00,67.0,67.28,66.96,67.16,114367.0,58.3899,58.6339,58.355,58.5293,114367.0
2021-01-21 09:30:00,67.81,68.12,67.69,67.83,20084.0,59.0958,59.3659,58.9912,59.1132,20084.0
2021-01-21 09:40:00,67.8,67.88,67.59,67.59,9005.0,59.0871,59.1568,58.904,58.904,9005.0
2021-01-21 09:50:00,67.61,68.0,67.6,67.98,11109.0,58.9215,59.2614,58.9128,59.2439,11109.0
2021-01-21 10:00:00,68.0,68.06,67.6,67.85,9483.0,59.2614,59.3136,58.9128,59.1306,9483.0
2021-01-21 10:10:00,67.8,68.03,67.77,67.95,14919.0,59.0871,59.2875,59.0609,59.2178,14919.0
2021-01-21 10:20:00,67.87,68.18,67.78,68.13,9889.0,59.1481,59.4182,59.0696,59.3746,9889.0
2021-01-21 10:30:00,68.18,68.51,68.18,68.33,29679.0,59.4182,59.7058,59.4182,59.5489,29679.0
2021-01-21 10:40:00,68.31,68.4,68.09,68.21,8152.0,59.5315,59.6099,59.3398,59.4444,8152.0
2021-01-21 10:50:00,68.22,68.39,68.2,68.36,6418.0,59.4531,59.6012,59.4356,59.5751,6418.0
2021-01-21 11:00:00,68.35,68.56,68.21,68.55,67839.0,59.5664,59.7494,59.4444,59.7407,67839.0
2021-01-21 11:10:00,68.53,68.54,68.2,68.54,46560.0,59.7232,59.732,59.4356,59.732,46560.0
2021-01-21 11:20:00,68.5,68.5,68.27,68.36,18234.0,59.6971,59.6971,59.4967,59.5751,18234.0
2021-01-21 11:30:00,68.36,68.36,68.02,68.06,29543.0,59.5751,59.5751,59.2788,59.3136,29543.0
2021-01-21 11:40:00,68.05,68.21,67.99,68.03,10426.0,59.3049,59.4444,59.2526,59.2875,10426.0
2021-01-21 11:50:00,68.04,68.07,67.91,67.92,7631.0,59.2962,59.3224,59.1829,59.1916,7631.0
2021-01-21 12:00:00,67.95,68.03,67.92,67.94,8666.0,59.2178,59.2875,59.1916,59.2091,8666.0
2021-01-21 12:10:00,67.94,67.96,67.77,67.78,12147.0,59.2091,59.2265,59.0609,59.0696,12147.0
2021-01-21 12:20:00,67.76,67.89,67.76,67.82,13859.0,59.0522,59.1655,59.0522,59.1045,13859.0
2021-01-21 12:30:00,67.86,67.91,67.69,67.73,16276.0,59.1393,59.1829,58.9912,59.026,16276.0
2021-01-21 12:40:00,67.74,67.8,67.61,67.69,9565.0,59.0348,59.0871,58.9215,58.9912,9565.0
2021-01-21 12:50:00,67.7,67.89,67.58,67.89,6852.0,58.9999,59.1655,58.8953,59.1655,6852.0
2021-01-21 13:00:00,67.9,67.99,67.75,67.83,11630.0,59.1742,59.2526,59.0435,59.1132,11630.0
2021-01-21 13:10:00,67.83,68.0,67.72,67.96,7834.0,59.1132,59.2614,59.0173,59.2265,7834.0
2021-01-21 13:20:00,67.96,67.98,67.84,67.84,6097.0,59.2265,59.2439,59.1219,59.1219,6097.0
2021-01-21 13:30:00,67.9,68.01,67.89,67.94,4955.0,59.1742,59.2701,59.1655,59.2091,4955.0
2021-01-21 13:40:00,67.92,68.01,67.85,67.94,12475.0,59.1916,59.2701,59.1306,59.2091,12475.0
2021-01-21 13:50:00,67.95,68.12,67.95,67.95,6827.0,59.2178,59.3659,59.2178,59.2178,6827.0
2021-01-21 14:00:00,67.98,68.04,67.95,68.0,8059.0,59.2439,59.2962,59.2178,59.2614,8059.0
2021-01-21 14:10:00,68.01,68.22,67.94,68.16,11260.0,59.2701,59.4531,59.2091,59.4008,11260.0
2021-01-21 14:20:00,68.16,68.16,68.06,68.16,8036.0,59.4008,59.4008,59.3136,59.4008,8036.0
2021-01-21 14:30:00,68.14,68.19,68.02,68.13,13427.0,59.3834,59.4269,59.2788,59.3746,13427.0
2021-01-21 14:40:00,68.12,68.13,67.95,67.95,8843.0,59.3659,59.3746,59.2178,59.2178,8843.0
2021-01-21 14:50:00,67.93,67.93,67.76,67.91,8788.0,59.2003,59.2003,59.0522,59.1829,8788.0
2021-01-21 15:00:00,67.93,68.06,67.9,68.02,14060.0,59.2003,59.3136,59.1742,59.2788,14060.0
2021-01-21 15:10:00,68.02,68.06,67.92,67.94,10963.0,59.2788,59.3136,59.1916,59.2091,10963.0
2021-01-21 15:20:00,67.95,68.05,67.95,68.01,16273.0,59.2178,59.3049,59.2178,59.2701,16273.0
2021-01-21 15:30:00,68.0,68.08,67.91,67.91,16067.0,59.2614,59.3311,59.1829,59.1829,16067.0
2021-01-21 15:40:00,67.92,68.02,67.75,67.8,23060.0,59.1916,59.2788,59.0435,59.0871,23060.0
2021-01-21 15:50:00,67.8,67.99,67.75,67.78,68205.0,59.0871,59.2526,59.0435,59.0696,68205.0
2021-01-22 09:30:00,67.33,67.33,66.63,66.76,27403.0,58.6775,58.6775,58.0674,58.1807,27403.0
2021-01-22 09:40:00,66.66,66.81,66.38,66.68,9040.0,58.0936,58.2243,57.8495,58.111,9040.0
2021-01-22 09:50:00,66.8,66.8,66.55,66.7,22884.0,58.2156,58.2156,57.9977,58.1284,22884.0
2021-01-22 10:00:00,66.7,66.91,66.39,66.54,10834.0,58.1284,58.3114,57.8583,57.989,10834.0
2021-01-22 10:10:00,66.52,66.52,66.2,66.33,11520.0,57.9715,57.9715,57.6927,57.806,11520.0
2021-01-22 10:20:00,66.31,66.32,66.13,66.21,16309.0,57.7885,57.7972,57.6317,57.7014,16309.0
2021-01-22 10:30:00,66.15,66.16,65.79,65.83,28309.0,57.6491,57.6578,57.3354,57.3702,28309.0
2021-01-22 10:40:00,65.8,66.15,65.77,66.15,20219.0,57.3441,57.6491,57.3179,57.6491,20219.0
2021-01-22 10:50:00,66.17,66.41,66.17,66.23,9796.0,57.6665,57.8757,57.6665,57.7188,9796.0
2021-01-22 11:00:00,66.23,66.43,66.12,66.41,7192.0,57.7188,57.8931,57.6229,57.8757,7192.0
2021-01-22 11:10:00,66.35,66.41,66.2,66.2,6593.0,57.8234,57.8757,57.6927,57.6927,6593.0
2021-01-22 11:20:00,66.18,66.31,66.13,66.3,13775.0,57.6752,57.7885,57.6317,57.7798,13775.0
2021-01-22 11:30:00,66.35,66.62,66.29,66.62,6275.0,57.8234,58.0587,57.7711,58.0587,6275.0
2021-01-22 11:40:00,66.65,66.65,66.48,66.51,11826.0,58.0848,58.0848,57.9367,57.9628,11826.0
2021-01-22 11:50:00,66.48,66.54,66.11,66.34,9467.0,57.9367,57.989,57.6142,57.8147,9467.0
2021-01-22 12:00:00,66.34,66.54,66.34,66.44,5917.0,57.8147,57.989,57.8147,57.9018,5917.0
2021-01-22 12:10:00,66.44,66.49,66.29,66.29,12562.0,57.9018,57.9454,57.7711,57.7711,12562.0
2021-01-22 12:20:00,66.29,66.49,66.29,66.49,8770.0,57.7711,57.9454,57.7711,57.9454,8770.0
2021-01-22 12:30:00,66.51,66.72,66.38,66.72,13773.0,57.9628,58.1458,57.8495,58.1458,13773.0
2021-01-22 12:40:00,66.69,66.8,66.55,66.76,11913.0,58.1197,58.2156,57.9977,58.1807,11913.0
2021-01-22 12:50:00,66.76,67.18,66.76,67.15,17776.0,58.1807,58.5467,58.1807,58.5206,17776.0
2021-01-22 13:00:00,67.15,67.28,66.94,67.24,21204.0,58.5206,58.6339,58.3376,58.599,21204.0
2021-01-22 13:10:00,67.2,67.44,67.19,67.41,28467.0,58.5642,58.7733,58.5554,58.7472,28467.0
2021-01-22 13:20:00,67.43,67.47,67.37,67.42,11936.0,58.7646,58.7995,58.7123,58.7559,11936.0
2021-01-22 13:30:00,67.41,67.66,67.39,67.66,7600.0,58.7472,58.965,58.7297,58.965,7600.0
2021-01-22 13:40:00,67.67,67.7,67.56,67.63,11943.0,58.9738,58.9999,58.8779,58.9389,11943.0
2021-01-22 13:50:00,67.62,67.77,67.57,67.66,13227.0,58.9302,59.0609,58.8866,58.965,13227.0
2021-01-22 14:00:00,67.63,67.78,67.58,67.78,5265.0,58.9389,59.0696,58.8953,59.0696,5265.0
2021-01-22 14:10:00,67.75,67.77,67.42,67.47,16226.0,59.0435,59.0609,58.7559,58.7995,16226.0
2021-01-22 14:20:00,67.47,67.55,67.43,67.43,7162.0,58.7995,58.8692,58.7646,58.7646,7162.0
2021-01-22 14:30:00,67.44,67.45,67.34,67.37,7395.0,58.7733,58.782,58.6862,58.7123,7395.0
2021-01-22 14:40:00,67.39,67.77,67.34,67.52,168557.0,58.7297,59.0609,58.6862,58.843,168557.0
2021-01-22 14:50:00,67.5,67.54,67.43,67.54,7412.0,58.8256,58.8605,58.7646,58.8605,7412.0
2021-01-22 15:00:00,67.52,67.76,67.52,67.72,10791.0,58.843,59.0522,58.843,59.0173,10791.0
2021-01-22 15:10:00,67.75,67.84,67.75,67.81,11855.0,59.0435,59.1219,59.0435,59.0958,11855.0
2021-01-22 15:20:00,67.8,67.92,67.74,67.92,11439.0,59.0871,59.1916,59.0348,59.1916,11439.0
2021-01-22 15:30:00,67.93,68.08,67.9,67.95,20309.0,59.2003,59.3311,59.1742,59.2178,20309.0
2021-01-22 15:40:00,67.94,68.02,67.93,67.95,33210.0,59.2091,59.2788,59.2003,59.2178,33210.0
2021-01-22 15:50:00,67.95,68.24,67.87,68.12,125065.0,59.2178,59.4705,59.1481,59.3659,125065.0
2021-01-25 09:30:00,69.58,71.39,69.15,71.17,146616.0,60.6383,62.2157,60.2636,62.024,146616.0
2021-01-25 09:40:00,71.17,71.35,70.55,71.0,113596.0,62.024,62.1808,61.4837,61.8758,113596.0
2021-01-25 09:50:00,70.99,71.42,70.76,71.33,69745.0,61.8671,62.2418,61.6667,62.1634,69745.0
2021-01-25 10:00:00,71.33,72.3,71.19,71.92,120005.0,62.1634,63.0088,62.0414,62.6776,120005.0
2021-01-25 10:10:00,71.92,72.75,71.8,72.47,97796.0,62.6776,63.4009,62.573,63.1569,97796.0
2021-01-25 10:20:00,72.47,72.78,72.27,72.52,70347.0,63.1569,63.4271,62.9826,63.2005,70347.0
2021-01-25 10:30:00,72.52,72.61,72.35,72.43,60784.0,63.2005,63.2789,63.0523,63.1221,60784.0
2021-01-25 10:40:00,72.46,72.46,71.26,71.28,66845.0,63.1482,63.1482,62.1024,62.1198,66845.0
2021-01-25 10:50:00,71.25,71.37,69.8,69.96,70962.0,62.0937,62.1983,60.83,60.9695,70962.0
2021-01-25 11:00:00,69.9,70.0,68.5,68.7,90739.0,60.9172,61.0043,59.6971,59.8714,90739.0
2021-01-25 11:10:00,68.6,69.75,68.6,69.65,43984.0,59.7842,60.7865,59.7842,60.6993,43984.0
2021-01-25 11:20:00,69.63,69.69,69.23,69.47,24938.0,60.6819,60.7342,60.3333,60.5424,24938.0
2021-01-25 11:30:00,69.42,69.74,69.19,69.4,56199.0,60.4989,60.7777,60.2984,60.4814,56199.0
2021-01-25 11:40:00,69.38,69.81,69.05,69.05,40024.0,60.464,60.8387,60.1764,60.1764,40024.0
2021-01-25 11:50:00,69.15,69.57,69.01,69.4,21368.0,60.2636,60.6296,60.1416,60.4814,21368.0
2021-01-25 12:00:00,69.41,69.55,68.8,68.82,40597.0,60.4902,60.6122,59.9585,59.976,40597.0
2021-01-25 12:10:00,68.86,68.94,68.0,68.12,30507.0,60.0108,60.0806,59.2614,59.3659,30507.0
2021-01-25 12:20:00,68.14,68.66,68.09,68.56,26669.0,59.3834,59.8365,59.3398,59.7494,26669.0
2021-01-25 12:30:00,68.52,68.9,68.36,68.56,37135.0,59.7145,60.0457,59.5751,59.7494,37135.0
2021-01-25 12:40:00,68.53,68.63,68.4,68.56,18187.0,59.7232,59.8104,59.6099,59.7494,18187.0
2021-01-25 12:50:00,68.5,68.72,68.37,68.62,40475.0,59.6971,59.8888,59.5838,59.8017,40475.0
2021-01-25 13:00:00,68.56,68.98,68.48,68.98,16927.0,59.7494,60.1154,59.6797,60.1154,16927.0
2021-01-25 13:10:00,68.98,69.26,68.81,68.88,16540.0,60.1154,60.3594,59.9673,60.0283,16540.0
2021-01-25 13:20:00,68.93,69.1,68.9,69.02,28399.0,60.0718,60.22,60.0457,60.1503,28399.0
2021-01-25 13:30:00,69.01,69.04,68.79,68.96,16899.0,60.1416,60.1677,59.9498,60.098,16899.0
2021-01-25 13:40:00,68.96,69.24,68.91,69.24,10501.0,60.098,60.342,60.0544,60.342,10501.0
2021-01-25 13:50:00,69.24,69.36,68.88,68.88,21252.0,60.342,60.4466,60.0283,60.0283,21252.0
2021-01-25 14:00:00,68.93,68.98,68.74,68.84,9490.0,60.0718,60.1154,59.9063,59.9934,9490.0
2021-01-25 14:10:00,68.81,68.86,68.56,68.84,20274.0,59.9673,60.0108,59.7494,59.9934,20274.0
2021-01-25 14:20:00,68.85,69.0,68.82,69.0,19814.0,60.0021,60.1328,59.976,60.1328,19814.0
2021-01-25 14:30:00,68.95,68.96,68.86,68.9,13295.0,60.0893,60.098,60.0108,60.0457,13295.0
2021-01-25 14:40:00,68.9,69.13,68.84,69.13,20151.0,60.0457,60.2461,59.9934,60.2461,20151.0
2021-01-25 14:50:00,69.11,69.15,68.96,69.11,64896.0,60.2287,60.2636,60.098,60.2287,64896.0
2021-01-25 15:00:00,69.12,69.28,69.02,69.28,34981.0,60.2374,60.3769,60.1503,60.3769,34981.0
2021-01-25 15:10:00,69.3,69.4,68.87,69.34,49678.0,60.3943,60.4814,60.0195,60.4291,49678.0
2021-01-25 15:20:00,69.36,69.48,69.21,69.22,43456.0,60.4466,60.5512,60.3159,60.3246,43456.0
2021-01-25 15:30:00,69.22,69.24,68.99,69.11,36664.0,60.3246,60.342,60.1241,60.2287,36664.0
2021-01-25 15:40:00,69.1,69.13,68.69,68.7,64365.0,60.22,60.2461,59.8627,59.8714,64365.0
2021-01-25 15:50:00,68.71,68.83,68.43,68.6,164013.0,59.8801,59.9847,59.6361,59.7842,164013.0
2021-01-26 09:30:00,69.1,69.5,68.05,68.32,36400.0,60.22,60.5686,59.3049,59.5402,36400.0
2021-01-26 09:40:00,68.11,69.07,67.83,68.75,12789.0,59.3572,60.1938,59.1132,59.915,12789.0
2021-01-26 09:50:00,68.62,68.76,68.12,68.45,17413.0,59.8017,59.9237,59.3659,59.6535,17413.0
2021-01-26 10:00:00,68.4,68.88,68.22,68.23,22477.0,59.6099,60.0283,59.4531,59.4618,22477.0
2021-01-26 10:10:00,68.15,68.21,67.5,67.6,222370.0,59.3921,59.4444,58.8256,58.9128,222370.0
2021-01-26 10:20:00,67.76,68.43,67.69,68.42,12621.0,59.0522,59.6361,58.9912,59.6274,12621.0
2021-01-26 10:30:00,68.4,68.64,68.25,68.4,20064.0,59.6099,59.8191,59.4792,59.6099,20064.0
2021-01-26 10:40:00,68.4,68.48,67.83,67.92,14174.0,59.6099,59.6797,59.1132,59.1916,14174.0
2021-01-26 10:50:00,67.86,67.98,67.53,67.95,42262.0,59.1393,59.2439,58.8517,59.2178,42262.0
2021-01-26 11:00:00,67.9,68.03,67.65,67.85,39728.0,59.1742,59.2875,58.9563,59.1306,39728.0
2021-01-26 11:10:00,67.85,68.37,67.83,68.31,15446.0,59.1306,59.5838,59.1132,59.5315,15446.0
2021-01-26 11:20:00,68.37,68.43,68.17,68.19,15457.0,59.5838,59.6361,59.4095,59.4269,15457.0
2021-01-26 11:30:00,68.15,68.15,67.7,67.85,9952.0,59.3921,59.3921,58.9999,59.1306,9952.0
2021-01-26 11:40:00,67.86,67.89,67.19,67.23,24040.0,59.1393,59.1655,58.5554,58.5903,24040.0
2021-01-26 11:50:00,67.21,67.21,66.84,66.9,20149.0,58.5729,58.5729,58.2504,58.3027,20149.0
2021-01-26 12:00:00,66.86,67.17,66.8,67.17,14047.0,58.2679,58.538,58.2156,58.538,14047.0
2021-01-26 12:10:00,67.17,67.22,66.89,66.95,32200.0,58.538,58.5816,58.294,58.3463,32200.0
2021-01-26 12:20:00,66.91,67.06,66.9,67.06,12992.0,58.3114,58.4421,58.3027,58.4421,12992.0
2021-01-26 12:30:00,66.99,67.26,66.96,67.06,18724.0,58.3811,58.6164,58.355,58.4421,18724.0
2021-01-26 12:40:00,67.06,67.16,66.83,67.16,20238.0,58.4421,58.5293,58.2417,58.5293,20238.0
2021-01-26 12:50:00,67.17,67.35,67.02,67.09,33002.0,58.538,58.6949,58.4073,58.4683,33002.0
2021-01-26 13:00:00,67.09,67.24,66.87,66.89,38616.0,58.4683,58.599,58.2766,58.294,38616.0
2021-01-26 13:10:00,66.95,67.45,66.93,67.34,27078.0,58.3463,58.782,58.3289,58.6862,27078.0
2021-01-26 13:20:00,67.32,67.6,67.3,67.52,14142.0,58.6687,58.9128,58.6513,58.843,14142.0
2021-01-26 13:30:00,67.51,67.54,67.16,67.3,18125.0,58.8343,58.8605,58.5293,58.6513,18125.0
2021-01-26 13:40:00,67.33,67.35,66.96,67.01,25698.0,58.6775,58.6949,58.355,58.3986,25698.0
2021-01-26 13:50:00,66.96,67.11,66.86,66.91,15858.0,58.355,58.4857,58.2679,58.3114,15858.0
2021-01-26 14:00:00,66.94,67.2,66.9,67.12,11315.0,58.3376,58.5642,58.3027,58.4944,11315.0
2021-01-26 14:10:00,67.11,67.18,67.0,67.08,16565.0,58.4857,58.5467,58.3899,58.4596,16565.0
2021-01-26 14:20:00,67.0,67.07,66.69,66.96,21282.0,58.3899,58.4509,58.1197,58.355,21282.0
2021-01-26 14:30:00,66.93,67.23,66.86,67.23,24247.0,58.3289,58.5903,58.2679,58.5903,24247.0
2021-01-26 14:40:00,67.23,67.71,67.23,67.64,12957.0,58.5903,59.0086,58.5903,58.9476,12957.0
2021-01-26 14:50:00,67.6,67.61,67.34,67.46,35872.0,58.9128,58.9215,58.6862,58.7907,35872.0
2021-01-26 15:00:00,67.45,67.76,67.45,67.71,17038.0,58.782,59.0522,58.782,59.0086,17038.0
2021-01-26 15:10:00,67.71,67.85,67.69,67.78,14626.0,59.0086,59.1306,58.9912,59.0696,14626.0
2021-01-26 15:20:00,67.74,68.45,67.63,68.38,65118.0,59.0348,59.6535,58.9389,59.5925,65118.0
2021-01-26 15:30:00,68.36,68.46,68.12,68.18,84257.0,59.5751,59.6622,59.3659,59.4182,84257.0
2021-01-26 15:40:00,68.2,68.88,68.2,68.43,69170.0,59.4356,60.0283,59.4356,59.6361,69170.0
2021-01-26 15:50:00,68.44,68.79,68.44,68.56,196262.0,59.6448,59.9498,59.6448,59.7494,196262.0
2021-01-27 09:30:00,69.98,70.03,68.08,68.08,80136.0,60.9869,61.0305,59.3311,59.3311,80136.0
2021-01-27 09:40:00,67.96,68.74,67.04,68.38,35392.0,59.2265,59.9063,58.4247,59.5925,35392.0
2021-01-27 09:50:00,68.69,69.0,67.86,68.31,89296.0,59.8627,60.1328,59.1393,59.5315,89296.0
2021-01-27 10:00:00,68.72,68.79,67.69,67.75,117389.0,59.8888,59.9498,58.9912,59.0435,117389.0
2021-01-27 10:10:00,67.83,68.83,67.75,68.61,37358.0,59.1132,59.9847,59.0435,59.793,37358.0
2021-01-27 10:20:00,68.7,69.62,68.63,69.45,37523.0,59.8714,60.6732,59.8104,60.525,37523.0
2021-01-27 10:30:00,69.49,69.49,68.23,68.82,71553.0,60.5599,60.5599,59.4618,59.976,71553.0
2021-01-27 10:40:00,68.84,69.41,68.81,69.32,30688.0,59.9934,60.4902,59.9673,60.4117,30688.0
2021-01-27 10:50:00,69.28,69.67,69.13,69.4,30405.0,60.3769,60.7167,60.2461,60.4814,30405.0
2021-01-27 11:00:00,69.34,69.63,69.0,69.42,27766.0,60.4291,60.6819,60.1328,60.4989,27766.0
2021-01-27 11:10:00,69.46,69.81,69.39,69.45,34977.0,60.5337,60.8387,60.4727,60.525,34977.0
2021-01-27 11:20:00,69.45,70.16,69.31,69.99,55404.0,60.525,61.1438,60.403,60.9956,55404.0
2021-01-27 11:30:00,70.03,70.15,69.71,69.97,31799.0,61.0305,61.1351,60.7516,60.9782,31799.0
2021-01-27 11:40:00,70.03,70.48,69.92,70.07,26512.0,61.0305,61.4226,60.9346,61.0653,26512.0
2021-01-27 11:50:00,70.14,70.33,69.56,69.56,19968.0,61.1263,61.2919,60.6209,60.6209,19968.0
2021-01-27 12:00:00,69.59,69.89,69.25,69.57,162679.0,60.647,60.9085,60.3507,60.6296,162679.0
2021-01-27 12:10:00,69.41,69.61,68.88,68.95,29516.0,60.4902,60.6644,60.0283,60.0893,29516.0
2021-01-27 12:20:00,68.92,69.16,68.72,69.0,22273.0,60.0631,60.2723,59.8888,60.1328,22273.0
2021-01-27 12:30:00,68.99,69.47,68.91,69.41,21692.0,60.1241,60.5424,60.0544,60.4902,21692.0
2021-01-27 12:40:00,69.47,69.99,69.38,69.94,27952.0,60.5424,60.9956,60.464,60.952,27952.0
2021-01-27 12:50:00,69.96,70.02,69.72,69.76,34169.0,60.9695,61.0218,60.7603,60.7952,34169.0
2021-01-27 13:00:00,69.8,69.84,69.27,69.65,62834.0,60.83,60.8649,60.3681,60.6993,62834.0
2021-01-27 13:10:00,69.61,69.78,69.25,69.56,30312.0,60.6644,60.8126,60.3507,60.6209,30312.0
2021-01-27 13:20:00,69.57,70.0,69.45,69.78,19970.0,60.6296,61.0043,60.525,60.8126,19970.0
2021-01-27 13:30:00,69.77,70.35,69.76,70.31,54480.0,60.8039,61.3094,60.7952,61.2745,54480.0
2021-01-27 13:40:00,70.38,70.7,70.35,70.62,30072.0,61.3355,61.6144,61.3094,61.5447,30072.0
2021-01-27 13:50:00,70.66,70.85,70.38,70.49,59818.0,61.5795,61.7451,61.3355,61.4314,59818.0
2021-01-27 14:00:00,70.49,70.8,70.39,70.75,32833.0,61.4314,61.7015,61.3442,61.6579,32833.0
2021-01-27 14:10:00,70.77,71.05,70.42,70.49,40203.0,61.6754,61.9194,61.3704,61.4314,40203.0
2021-01-27 14:20:00,70.5,70.54,70.14,70.19,35294.0,61.4401,61.4749,61.1263,61.1699,35294.0
2021-01-27 14:30:00,70.24,70.31,69.55,70.09,75716.0,61.2135,61.2745,60.6122,61.0828,75716.0
2021-01-27 14:40:00,70.12,70.83,70.04,70.14,66767.0,61.1089,61.7277,61.0392,61.1263,66767.0
2021-01-27 14:50:00,70.09,70.27,69.81,69.81,59559.0,61.0828,61.2396,60.8387,60.8387,59559.0
2021-01-27 15:00:00,69.88,70.53,69.82,70.42,45388.0,60.8998,61.4662,60.8475,61.3704,45388.0
2021-01-27 15:10:00,70.43,70.73,70.21,70.45,38522.0,61.3791,61.6405,61.1873,61.3965,38522.0
2021-01-27 15:20:00,70.45,70.48,70.02,70.08,52744.0,61.3965,61.4226,61.0218,61.0741,52744.0
2021-01-27 15:30:00,70.09,70.21,69.82,70.2,80921.0,61.0828,61.1873,60.8475,61.1786,80921.0
2021-01-27 15:40:00,70.19,70.38,69.83,70.3,105318.0,61.1699,61.3355,60.8562,61.2658,105318.0
2021-01-27 15:50:00,70.28,70.72,70.17,70.39,178100.0,61.2483,61.6318,61.1525,61.3442,178100.0
2021-01-28 09:30:00,70.44,70.68,69.78,69.87,55788.0,61.3878,61.5969,60.8126,60.891,55788.0
2021-01-28 09:40:00,69.82,70.14,68.62,68.72,141373.0,60.8475,61.1263,59.8017,59.8888,141373.0
2021-01-28 09:50:00,68.71,70.25,68.63,69.94,88959.0,59.8801,61.2222,59.8104,60.952,88959.0
2021-01-28 10:00:00,70.06,70.42,69.7,69.74,69060.0,61.0566,61.3704,60.7429,60.7777,69060.0
2021-01-28 10:10:00,69.89,70.12,69.09,69.17,83514.0,60.9085,61.1089,60.2113,60.281,83514.0
2021-01-28 10:20:00,69.24,69.89,69.15,69.36,31045.0,60.342,60.9085,60.2636,60.4466,31045.0
2021-01-28 10:30:00,69.36,69.67,69.2,69.22,35137.0,60.4466,60.7167,60.3071,60.3246,35137.0
2021-01-28 10:40:00,69.29,69.3,68.55,68.77,27567.0,60.3856,60.3943,59.7407,59.9324,27567.0
2021-01-28 10:50:00,68.68,69.35,68.68,69.09,43670.0,59.854,60.4379,59.854,60.2113,43670.0
2021-01-28 11:00:00,69.17,69.24,68.44,68.47,23846.0,60.281,60.342,59.6448,59.671,23846.0
2021-01-28 11:10:00,68.42,68.57,67.5,67.92,65657.0,59.6274,59.7581,58.8256,59.1916,65657.0
2021-01-28 11:20:00,67.86,68.11,67.6,67.91,38728.0,59.1393,59.3572,58.9128,59.1829,38728.0
2021-01-28 11:30:00,67.9,68.41,67.67,67.68,27856.0,59.1742,59.6187,58.9738,58.9825,27856.0
2021-01-28 11:40:00,67.74,67.96,67.18,67.91,49147.0,59.0348,59.2265,58.5467,59.1829,49147.0
2021-01-28 11:50:00,67.89,68.96,67.71,68.82,51977.0,59.1655,60.098,59.0086,59.976,51977.0
2021-01-28 12:00:00,68.81,68.85,68.17,68.3,24773.0,59.9673,60.0021,59.4095,59.5228,24773.0
2021-01-28 12:10:00,68.42,68.44,68.16,68.23,11507.0,59.6274,59.6448,59.4008,59.4618,11507.0
2021-01-28 12:20:00,68.33,68.34,68.09,68.23,20570.0,59.5489,59.5577,59.3398,59.4618,20570.0
2021-01-28 12:30:00,68.3,68.4,68.0,68.12,43323.0,59.5228,59.6099,59.2614,59.3659,43323.0
2021-01-28 12:40:00,68.09,68.39,68.09,68.25,36286.0,59.3398,59.6012,59.3398,59.4792,36286.0
2021-01-28 12:50:00,68.2,68.25,68.03,68.22,32972.0,59.4356,59.4792,59.2875,59.4531,32972.0
2021-01-28 13:00:00,68.26,68.56,68.01,68.15,66536.0,59.4879,59.7494,59.2701,59.3921,66536.0
2021-01-28 13:10:00,68.19,68.32,68.07,68.31,20578.0,59.4269,59.5402,59.3224,59.5315,20578.0
2021-01-28 13:20:00,68.35,68.49,68.22,68.34,15932.0,59.5664,59.6884,59.4531,59.5577,15932.0
2021-01-28 13:30:00,68.33,68.56,68.17,68.34,19219.0,59.5489,59.7494,59.4095,59.5577,19219.0
2021-01-28 13:40:00,68.32,68.44,68.15,68.3,12713.0,59.5402,59.6448,59.3921,59.5228,12713.0
2021-01-28 13:50:00,68.29,68.38,68.15,68.33,12570.0,59.5141,59.5925,59.3921,59.5489,12570.0
2021-01-28 14:00:00,68.33,68.35,68.0,68.07,36680.0,59.5489,59.5664,59.2614,59.3224,36680.0
2021-01-28 14:10:00,68.03,68.09,67.48,67.56,66288.0,59.2875,59.3398,58.8082,58.8779,66288.0
2021-01-28 14:20:00,67.59,67.67,67.42,67.52,15435.0,58.904,58.9738,58.7559,58.843,15435.0
2021-01-28 14:30:00,67.48,67.68,67.4,67.58,24665.0,58.8082,58.9825,58.7385,58.8953,24665.0
2021-01-28 14:40:00,67.61,68.22,67.53,68.16,15918.0,58.9215,59.4531,58.8517,59.4008,15918.0
2021-01-28 14:50:00,68.16,68.19,67.72,67.9,18782.0,59.4008,59.4269,59.0173,59.1742,18782.0
2021-01-28 15:00:00,67.85,68.08,67.8,68.0,21841.0,59.1306,59.3311,59.0871,59.2614,21841.0
2021-01-28 15:10:00,67.98,68.22,67.89,67.98,19292.0,59.2439,59.4531,59.1655,59.2439,19292.0
2021-01-28 15:20:00,68.03,68.04,67.51,67.51,18838.0,59.2875,59.2962,58.8343,58.8343,18838.0
2021-01-28 15:30:00,67.57,68.01,67.57,67.85,44151.0,58.8866,59.2701,58.8866,59.1306,44151.0
2021-01-28 15:40:00,67.85,68.27,67.61,68.26,93955.0,59.1306,59.4967,58.9215,59.4879,93955.0
2021-01-28 15:50:00,68.28,68.52,68.01,68.1,197596.0,59.5054,59.7145,59.2701,59.3485,197596.0
2021-01-29 09:30:00,68.02,68.58,67.62,68.53,21058.0,59.2788,59.7668,58.9302,59.7232,21058.0
2021-01-29 09:40:00,68.38,69.23,68.0,68.68,15162.0,59.5925,60.3333,59.2614,59.854,15162.0
2021-01-29 09:50:00,68.65,69.23,68.54,68.81,51364.0,59.8278,60.3333,59.732,59.9673,51364.0
2021-01-29 10:00:00,69.09,69.21,68.71,68.98,19886.0,60.2113,60.3159,59.8801,60.1154,19886.0
2021-01-29 10:10:00,69.07,69.23,68.61,69.0,32083.0,60.1938,60.3333,59.793,60.1328,32083.0
2021-01-29 10:20:00,69.0,69.47,68.94,69.1,14658.0,60.1328,60.5424,60.0806,60.22,14658.0
2021-01-29 10:30:00,69.07,69.34,69.03,69.21,12192.0,60.1938,60.4291,60.159,60.3159,12192.0
2021-01-29 10:40:00,69.13,69.48,69.13,69.38,19473.0,60.2461,60.5512,60.2461,60.464,19473.0
2021-01-29 10:50:00,69.34,69.76,69.34,69.64,17860.0,60.4291,60.7952,60.4291,60.6906,17860.0
2021-01-29 11:00:00,69.61,69.85,69.2,69.48,18070.0,60.6644,60.8736,60.3071,60.5512,18070.0
2021-01-29 11:10:00,69.54,69.8,69.35,69.74,19598.0,60.6034,60.83,60.4379,60.7777,19598.0
2021-01-29 11:20:00,69.64,69.66,69.22,69.33,15870.0,60.6906,60.708,60.3246,60.4204,15870.0
2021-01-29 11:30:00,69.23,69.42,68.81,69.16,26895.0,60.3333,60.4989,59.9673,60.2723,26895.0
2021-01-29 11:40:00,69.23,69.48,69.09,69.3,28502.0,60.3333,60.5512,60.2113,60.3943,28502.0
2021-01-29 11:50:00,69.39,69.48,69.2,69.45,12907.0,60.4727,60.5512,60.3071,60.525,12907.0
2021-01-29 12:00:00,69.44,69.76,69.44,69.6,25707.0,60.5163,60.7952,60.5163,60.6557,25707.0
2021-01-29 12:10:00,69.61,69.65,68.83,68.91,33834.0,60.6644,60.6993,59.9847,60.0544,33834.0
2021-01-29 12:20:00,68.85,68.95,68.55,68.77,20811.0,60.0021,60.0893,59.7407,59.9324,20811.0
2021-01-29 12:30:00,68.69,68.72,68.09,68.28,27915.0,59.8627,59.8888,59.3398,59.5054,27915.0
2021-01-29 12:40:00,68.3,68.46,67.59,67.77,29594.0,59.5228,59.6622,58.904,59.0609,29594.0
2021-01-29 12:50:00,67.71,68.43,67.67,68.14,15929.0,59.0086,59.6361,58.9738,59.3834,15929.0
2021-01-29 13:00:00,68.02,68.41,67.93,68.05,15926.0,59.2788,59.6187,59.2003,59.3049,15926.0
2021-01-29 13:10:00,68.04,68.08,67.5,67.61,18976.0,59.2962,59.3311,58.8256,58.9215,18976.0
2021-01-29 13:20:00,67.62,68.55,67.6,68.55,25300.0,58.9302,59.7407,58.9128,59.7407,25300.0
2021-01-29 13:30:00,68.49,68.52,67.95,68.09,19046.0,59.6884,59.7145,59.2178,59.3398,19046.0
2021-01-29 13:40:00,68.04,68.31,67.71,67.76,19581.0,59.2962,59.5315,59.0086,59.0522,19581.0
2021-01-29 13:50:00,67.71,67.86,67.46,67.67,24211.0,59.0086,59.1393,58.7907,58.9738,24211.0
2021-01-29 14:00:00,67.66,68.19,67.63,67.75,28699.0,58.965,59.4269,58.9389,59.0435,28699.0
2021-01-29 14:10:00,67.76,67.83,67.51,67.63,35750.0,59.0522,59.1132,58.8343,58.9389,35750.0
2021-01-29 14:20:00,67.65,67.67,67.25,67.32,26403.0,58.9563,58.9738,58.6077,58.6687,26403.0
2021-01-29 14:30:00,67.28,67.44,67.06,67.15,19458.0,58.6339,58.7733,58.4421,58.5206,19458.0
2021-01-29 14:40:00,67.16,67.32,67.0,67.06,29828.0,58.5293,58.6687,58.3899,58.4421,29828.0
2021-01-29 14:50:00,67.0,67.11,66.71,66.82,26042.0,58.3899,58.4857,58.1371,58.233,26042.0
2021-01-29 15:00:00,66.81,67.23,66.81,67.13,40029.0,58.2243,58.5903,58.2243,58.5032,40029.0
2021-01-29 15:10:00,67.13,67.3,67.0,67.23,36553.0,58.5032,58.6513,58.3899,58.5903,36553.0
2021-01-29 15:20:00,67.18,67.31,67.06,67.11,23543.0,58.5467,58.66,58.4421,58.4857,23543.0
2021-01-29 15:30:00,67.1,67.38,66.97,66.97,35965.0,58.477,58.721,58.3637,58.3637,35965.0
2021-01-29 15:40:00,66.99,67.1,66.78,67.09,91253.0,58.3811,58.477,58.1981,58.4683,91253.0
2021-01-29 15:50:00,67.06,67.38,66.97,66.98,167447.0,58.4421,58.721,58.3637,58.3724,167447.0
2021-02-01 09:30:00,67.74,68.02,67.25,67.38,55768.0,59.0348,59.2788,58.6077,58.721,55768.0
2021-02-01 09:40:00,67.38,67.99,66.93,67.35,54714.0,58.721,59.2526,58.3289,58.6949,54714.0
2021-02-01 09:50:00,67.29,67.86,67.22,67.76,24195.0,58.6426,59.1393,58.5816,59.0522,24195.0
2021-02-01 10:00:00,67.86,67.99,67.57,67.63,21824.0,59.1393,59.2526,58.8866,58.9389,21824.0
2021-02-01 10:10:00,67.63,67.91,67.55,67.9,38836.0,58.9389,59.1829,58.8692,59.1742,38836.0
2021-02-01 10:20:00,67.97,68.09,67.73,67.77,72613.0,59.2352,59.3398,59.026,59.0609,72613.0
2021-02-01 10:30:00,67.74,68.04,67.68,67.68,53251.0,59.0348,59.2962,58.9825,58.9825,53251.0
2021-02-01 10:40:00,67.68,67.82,67.4,67.43,36891.0,58.9825,59.1045,58.7385,58.7646,36891.0
2021-02-01 10:50:00,67.43,67.43,66.92,67.05,16974.0,58.7646,58.7646,58.3201,58.4334,16974.0
2021-02-01 11:00:00,67.05,67.34,66.85,67.34,17299.0,58.4334,58.6862,58.2591,58.6862,17299.0
2021-02-01 11:10:00,67.29,67.34,67.04,67.19,17300.0,58.6426,58.6862,58.4247,58.5554,17300.0
2021-02-01 11:20:00,67.21,67.71,67.14,67.6,25835.0,58.5729,59.0086,58.5119,58.9128,25835.0
2021-02-01 11:30:00,67.63,67.71,67.2,67.45,19102.0,58.9389,59.0086,58.5642,58.782,19102.0
2021-02-01 11:40:00,67.48,67.8,67.48,67.76,18772.0,58.8082,59.0871,58.8082,59.0522,18772.0
2021-02-01 11:50:00,67.76,67.85,67.52,67.68,13986.0,59.0522,59.1306,58.843,58.9825,13986.0
2021-02-01 12:00:00,67.64,67.7,67.47,67.47,9048.0,58.9476,58.9999,58.7995,58.7995,9048.0
2021-02-01 12:10:00,67.47,67.68,67.35,67.35,18083.0,58.7995,58.9825,58.6949,58.6949,18083.0
2021-02-01 12:20:00,67.38,67.39,67.08,67.13,7475.0,58.721,58.7297,58.4596,58.5032,7475.0
2021-02-01 12:30:00,67.15,67.28,67.05,67.08,11426.0,58.5206,58.6339,58.4334,58.4596,11426.0
2021-02-01 12:40:00,67.11,67.26,67.08,67.26,8829.0,58.4857,58.6164,58.4596,58.6164,8829.0
2021-02-01 12:50:00,67.25,67.57,67.23,67.52,8055.0,58.6077,58.8866,58.5903,58.843,8055.0
2021-02-01 13:00:00,67.53,67.64,67.47,67.49,12076.0,58.8517,58.9476,58.7995,58.8169,12076.0
2021-02-01 13:10:00,67.47,67.82,67.46,67.66,7892.0,58.7995,59.1045,58.7907,58.965,7892.0
2021-02-01 13:20:00,67.68,67.81,67.67,67.69,10534.0,58.9825,59.0958,58.9738,58.9912,10534.0
2021-02-01 13:30:00,67.71,67.79,67.61,67.78,9311.0,59.0086,59.0783,58.9215,59.0696,9311.0
2021-02-01 13:40:00,67.78,67.9,67.74,67.88,10737.0,59.0696,59.1742,59.0348,59.1568,10737.0
2021-02-01 13:50:00,67.92,68.29,67.9,68.16,29370.0,59.1916,59.5141,59.1742,59.4008,29370.0
2021-02-01 14:00:00,68.17,68.28,68.0,68.28,9860.0,59.4095,59.5054,59.2614,59.5054,9860.0
2021-02-01 14:10:00,68.21,68.33,68.15,68.21,11260.0,59.4444,59.5489,59.3921,59.4444,11260.0
2021-02-01 14:20:00,68.19,68.49,68.14,68.44,13892.0,59.4269,59.6884,59.3834,59.6448,13892.0
2021-02-01 14:30:00,68.44,68.44,68.04,68.04,13056.0,59.6448,59.6448,59.2962,59.2962,13056.0
2021-02-01 14:40:00,68.06,68.22,67.89,68.22,16411.0,59.3136,59.4531,59.1655,59.4531,16411.0
2021-02-01 14:50:00,68.22,68.28,68.09,68.17,20295.0,59.4531,59.5054,59.3398,59.4095,20295.0
2021-02-01 15:00:00,68.17,68.29,68.08,68.14,14122.0,59.4095,59.5141,59.3311,59.3834,14122.0
2021-02-01 15:10:00,68.15,68.23,68.05,68.22,16999.0,59.3921,59.4618,59.3049,59.4531,16999.0
2021-02-01 15:20:00,68.25,68.34,68.15,68.15,17502.0,59.4792,59.5577,59.3921,59.3921,17502.0
2021-02-01 15:30:00,68.14,68.5,68.09,68.5,32671.0,59.3834,59.6971,59.3398,59.6971,32671.0
2021-02-01 15:40:00,68.47,68.5,68.32,68.46,46993.0,59.671,59.6971,59.5402,59.6622,46993.0
2021-02-01 15:50:00,68.46,68.72,68.36,68.66,184727.0,59.6622,59.8888,59.5751,59.8365,184727.0
2021-02-02 09:30:00,68.32,68.87,67.93,68.52,52916.0,59.5402,60.0195,59.2003,59.7145,52916.0
2021-02-02 09:40:00,68.52,69.43,68.42,68.8,29844.0,59.7145,60.5076,59.6274,59.9585,29844.0
2021-02-02 09:50:00,68.65,68.77,67.95,68.06,30197.0,59.8278,59.9324,59.2178,59.3136,30197.0
2021-02-02 10:00:00,68.09,68.45,67.67,68.44,45662.0,59.3398,59.6535,58.9738,59.6448,45662.0
2021-02-02 10:10:00,68.41,68.45,68.08,68.34,29123.0,59.6187,59.6535,59.3311,59.5577,29123.0
2021-02-02 10:20:00,68.34,68.38,68.03,68.03,23942.0,59.5577,59.5925,59.2875,59.2875,23942.0
2021-02-02 10:30:00,68.06,68.69,67.82,68.64,38180.0,59.3136,59.8627,59.1045,59.8191,38180.0
2021-02-02 10:40:00,68.69,69.12,68.5,68.5,28035.0,59.8627,60.2374,59.6971,59.6971,28035.0
2021-02-02 10:50:00,68.5,68.88,68.5,68.78,14353.0,59.6971,60.0283,59.6971,59.9411,14353.0
2021-02-02 11:00:00,68.73,69.25,68.59,69.1,20313.0,59.8975,60.3507,59.7755,60.22,20313.0
2021-02-02 11:10:00,69.17,69.43,69.0,69.42,16001.0,60.281,60.5076,60.1328,60.4989,16001.0
2021-02-02 11:20:00,69.43,69.54,69.2,69.5,14194.0,60.5076,60.6034,60.3071,60.5686,14194.0
2021-02-02 11:30:00,69.51,69.69,69.34,69.51,17773.0,60.5773,60.7342,60.4291,60.5773,17773.0
2021-02-02 11:40:00,69.51,69.63,69.35,69.37,7166.0,60.5773,60.6819,60.4379,60.4553,7166.0
2021-02-02 11:50:00,69.44,69.44,69.27,69.4,10428.0,60.5163,60.5163,60.3681,60.4814,10428.0
2021-02-02 12:00:00,69.39,69.76,69.38,69.69,36776.0,60.4727,60.7952,60.464,60.7342,36776.0
2021-02-02 12:10:00,69.66,69.77,69.57,69.61,17657.0,60.708,60.8039,60.6296,60.6644,17657.0
2021-02-02 12:20:00,69.61,69.95,69.57,69.91,35841.0,60.6644,60.9608,60.6296,60.9259,35841.0
2021-02-02 12:30:00,69.94,70.19,69.91,70.06,22898.0,60.952,61.1699,60.9259,61.0566,22898.0
2021-02-02 12:40:00,70.06,70.18,69.94,70.01,21157.0,61.0566,61.1612,60.952,61.013,21157.0
2021-02-02 12:50:00,70.03,70.19,69.94,69.94,38600.0,61.0305,61.1699,60.952,60.952,38600.0
2021-02-02 13:00:00,69.92,69.92,69.59,69.63,10422.0,60.9346,60.9346,60.647,60.6819,10422.0
2021-02-02 13:10:00,69.65,69.7,69.43,69.45,14909.0,60.6993,60.7429,60.5076,60.525,14909.0
2021-02-02 13:20:00,69.47,69.68,69.39,69.68,6989.0,60.5424,60.7255,60.4727,60.7255,6989.0
2021-02-02 13:30:00,69.78,69.91,69.69,69.79,13317.0,60.8126,60.9259,60.7342,60.8213,13317.0
2021-02-02 13:40:00,69.78,69.83,69.75,69.79,8569.0,60.8126,60.8562,60.7865,60.8213,8569.0
2021-02-02 13:50:00,69.79,69.83,69.57,69.73,8190.0,60.8213,60.8562,60.6296,60.769,8190.0
2021-02-02 14:00:00,69.74,69.8,69.7,69.73,8053.0,60.7777,60.83,60.7429,60.769,8053.0
2021-02-02 14:10:00,69.75,69.82,69.65,69.81,12573.0,60.7865,60.8475,60.6993,60.8387,12573.0
2021-02-02 14:20:00,69.83,69.83,69.53,69.75,10037.0,60.8562,60.8562,60.5947,60.7865,10037.0
2021-02-02 14:30:00,69.78,70.05,69.74,70.05,28380.0,60.8126,61.0479,60.7777,61.0479,28380.0
2021-02-02 14:40:00,70.03,70.33,70.02,70.27,36073.0,61.0305,61.2919,61.0218,61.2396,36073.0
2021-02-02 14:50:00,70.26,70.34,70.13,70.14,27777.0,61.2309,61.3006,61.1176,61.1263,27777.0
2021-02-02 15:00:00,70.1,70.15,70.05,70.07,21016.0,61.0915,61.1351,61.0479,61.0653,21016.0
2021-02-02 15:10:00,70.08,70.13,69.89,69.98,30404.0,61.0741,61.1176,60.9085,60.9869,30404.0
2021-02-02 15:20:00,69.98,69.99,69.76,69.77,44557.0,60.9869,60.9956,60.7952,60.8039,44557.0
2021-02-02 15:30:00,69.79,70.17,69.79,69.95,53304.0,60.8213,61.1525,60.8213,60.9608,53304.0
2021-02-02 15:40:00,69.93,70.05,69.81,69.85,62544.0,60.9433,61.0479,60.8387,60.8736,62544.0
2021-02-02 15:50:00,69.87,70.13,69.76,70.07,219341.0,60.891,61.1176,60.7952,61.0653,219341.0
2021-02-03 09:30:00,70.58,70.92,70.1,70.4,60930.0,61.5098,61.8061,61.0915,61.3529,60930.0
2021-02-03 09:40:00,70.41,70.72,70.14,70.42,74318.0,61.3616,61.6318,61.1263,61.3704,74318.0
2021-02-03 09:50:00,70.4,70.46,70.2,70.41,10925.0,61.3529,61.4052,61.1786,61.3616,10925.0
2021-02-03 10:00:00,70.41,70.53,70.12,70.17,21957.0,61.3616,61.4662,61.1089,61.1525,21957.0
2021-02-03 10:10:00,70.22,70.42,69.98,70.37,24679.0,61.1961,61.3704,60.9869,61.3268,24679.0
2021-02-03 10:20:00,70.44,70.51,70.24,70.28,8965.0,61.3878,61.4488,61.2135,61.2483,8965.0
2021-02-03 10:30:00,70.28,70.75,70.15,70.75,44475.0,61.2483,61.6579,61.1351,61.6579,44475.0
2021-02-03 10:40:00,70.77,71.35,70.77,71.35,9593.0,61.6754,62.1808,61.6754,62.1808,9593.0
2021-02-03 10:50:00,71.25,71.25,70.86,71.16,19824.0,62.0937,62.0937,61.7538,62.0153,19824.0
2021-02-03 11:00:00,71.17,71.32,70.99,71.32,41296.0,62.024,62.1547,61.8671,62.1547,41296.0
2021-02-03 11:10:00,71.32,71.32,70.96,71.03,8492.0,62.1547,62.1547,61.841,61.902,8492.0
2021-02-03 11:20:00,71.07,71.16,70.85,70.94,13396.0,61.9368,62.0153,61.7451,61.8235,13396.0
2021-02-03 11:30:00,71.02,71.02,70.76,71.01,6996.0,61.8933,61.8933,61.6667,61.8845,6996.0
2021-02-03 11:40:00,71.06,71.43,70.97,71.4,26112.0,61.9281,62.2506,61.8497,62.2244,26112.0
2021-02-03 11:50:00,71.45,71.69,71.43,71.6,17863.0,62.268,62.4771,62.2506,62.3987,17863.0
2021-02-03 12:00:00,71.62,71.62,71.32,71.38,7102.0,62.4161,62.4161,62.1547,62.207,7102.0
2021-02-03 12:10:00,71.38,71.45,71.28,71.36,10989.0,62.207,62.268,62.1198,62.1896,10989.0
2021-02-03 12:20:00,71.39,71.4,71.23,71.36,8040.0,62.2157,62.2244,62.0763,62.1896,8040.0
2021-02-03 12:30:00,71.36,71.42,71.26,71.33,8334.0,62.1896,62.2418,62.1024,62.1634,8334.0
2021-02-03 12:40:00,71.34,71.78,71.34,71.78,20336.0,62.1721,62.5556,62.1721,62.5556,20336.0
2021-02-03 12:50:00,71.85,71.96,71.76,71.9,16878.0,62.6166,62.7125,62.5382,62.6602,16878.0
2021-02-03 13:00:00,71.9,71.97,71.79,71.83,14478.0,62.6602,62.7212,62.5643,62.5992,14478.0
2021-02-03 13:10:00,71.82,71.91,71.76,71.87,7239.0,62.5904,62.6689,62.5382,62.634,7239.0
2021-02-03 13:20:00,71.83,71.84,71.75,71.84,7038.0,62.5992,62.6079,62.5294,62.6079,7038.0
2021-02-03 13:30:00,71.88,71.99,71.85,71.97,7994.0,62.6427,62.7386,62.6166,62.7212,7994.0
2021-02-03 13:40:00,71.97,72.03,71.62,71.7,22321.0,62.7212,62.7735,62.4161,62.4859,22321.0
2021-02-03 13:50:00,71.67,71.99,71.64,71.88,7701.0,62.4597,62.7386,62.4336,62.6427,7701.0
2021-02-03 14:00:00,71.87,71.98,71.82,71.84,7148.0,62.634,62.7299,62.5904,62.6079,7148.0
2021-02-03 14:10:00,71.82,71.87,71.72,71.81,6680.0,62.5904,62.634,62.5033,62.5817,6680.0
2021-02-03 14:20:00,71.87,71.95,71.81,71.93,21840.0,62.634,62.7037,62.5817,62.6863,21840.0
2021-02-03 14:30:00,71.94,71.97,71.72,71.73,9566.0,62.695,62.7212,62.5033,62.512,9566.0
2021-02-03 14:40:00,71.71,71.91,71.71,71.9,19869.0,62.4946,62.6689,62.4946,62.6602,19869.0
2021-02-03 14:50:00,71.89,71.96,71.76,71.96,35683.0,62.6514,62.7125,62.5382,62.7125,35683.0
2021-02-03 15:00:00,71.94,72.05,71.83,71.94,14579.0,62.695,62.7909,62.5992,62.695,14579.0
2021-02-03 15:10:00,71.95,71.95,71.78,71.86,11055.0,62.7037,62.7037,62.5556,62.6253,11055.0
2021-02-03 15:20:00,71.84,72.06,71.8,71.93,22747.0,62.6079,62.7996,62.573,62.6863,22747.0
2021-02-03 15:30:00,71.94,72.08,71.93,72.01,41472.0,62.695,62.817,62.6863,62.756,41472.0
2021-02-03 15:40:00,72.01,72.22,71.99,72.04,35380.0,62.756,62.939,62.7386,62.7822,35380.0
2021-02-03 15:50:00,72.08,72.33,72.0,72.31,147459.0,62.817,63.0349,62.7473,63.0175,147459.0
2021-02-04 09:30:00,73.0,74.03,72.88,73.95,86073.0,63.6188,64.5164,63.5142,64.4467,86073.0
2021-02-04 09:40:00,73.99,74.6,73.91,74.56,123756.0,64.4816,65.0132,64.4119,64.9783,123756.0
2021-02-04 09:50:00,74.6,74.6,72.9,73.03,61486.0,65.0132,65.0132,63.5317,63.6449,61486.0
2021-02-04 10:00:00,73.18,73.57,72.97,73.52,26709.0,63.7757,64.1156,63.5927,64.072,26709.0
2021-02-04 10:10:00,73.51,73.73,73.17,73.39,41361.0,64.0633,64.255,63.767,63.9587,41361.0
2021-02-04 10:20:00,73.39,73.68,73.34,73.5,33753.0,63.9587,64.2114,63.9151,64.0545,33753.0
2021-02-04 10:30:00,73.5,74.0,73.41,73.48,88780.0,64.0545,64.4903,63.9761,64.0371,88780.0
2021-02-04 10:40:00,73.46,73.51,73.13,73.44,42822.0,64.0197,64.0633,63.7321,64.0023,42822.0
2021-02-04 10:50:00,73.5,73.63,73.41,73.42,41501.0,64.0545,64.1678,63.9761,63.9848,41501.0
2021-02-04 11:00:00,73.45,73.62,73.34,73.39,12523.0,64.011,64.1591,63.9151,63.9587,12523.0
2021-02-04 11:10:00,73.34,73.42,73.06,73.15,28671.0,63.9151,63.9848,63.6711,63.7495,28671.0
2021-02-04 11:20:00,73.18,73.4,73.18,73.31,25284.0,63.7757,63.9674,63.7757,63.889,25284.0
2021-02-04 11:30:00,73.33,73.41,73.23,73.23,12183.0,63.9064,63.9761,63.8192,63.8192,12183.0
2021-02-04 11:40:00,73.2,73.3,72.91,73.0,22020.0,63.7931,63.8802,63.5404,63.6188,22020.0
2021-02-04 11:50:00,73.0,73.18,72.92,73.06,17586.0,63.6188,63.7757,63.5491,63.6711,17586.0
2021-02-04 12:00:00,73.07,73.52,73.02,73.44,29727.0,63.6798,64.072,63.6362,64.0023,29727.0
2021-02-04 12:10:00,73.44,73.78,73.36,73.77,34678.0,64.0023,64.2986,63.9325,64.2898,34678.0
2021-02-04 12:20:00,73.75,73.88,73.75,73.75,25483.0,64.2724,64.3857,64.2724,64.2724,25483.0
2021-02-04 12:30:00,73.77,73.77,73.44,73.58,45987.0,64.2898,64.2898,64.0023,64.1243,45987.0
2021-02-04 12:40:00,73.49,73.59,73.41,73.41,6891.0,64.0458,64.133,63.9761,63.9761,6891.0
2021-02-04 12:50:00,73.44,73.5,73.26,73.26,13699.0,64.0023,64.0545,63.8454,63.8454,13699.0
2021-02-04 13:00:00,73.26,73.37,73.26,73.28,8542.0,63.8454,63.9413,63.8454,63.8628,8542.0
2021-02-04 13:10:00,73.3,73.48,73.27,73.47,11841.0,63.8802,64.0371,63.8541,64.0284,11841.0
2021-02-04 13:20:00,73.44,73.49,73.36,73.44,8229.0,64.0023,64.0458,63.9325,64.0023,8229.0
2021-02-04 13:30:00,73.46,73.65,73.46,73.64,10903.0,64.0197,64.1853,64.0197,64.1766,10903.0
2021-02-04 13:40:00,73.65,73.68,73.53,73.64,5380.0,64.1853,64.2114,64.0807,64.1766,5380.0
2021-02-04 13:50:00,73.61,73.71,73.6,73.67,11357.0,64.1504,64.2376,64.1417,64.2027,11357.0
2021-02-04 14:00:00,73.72,73.84,73.66,73.66,13694.0,64.2463,64.3509,64.194,64.194,13694.0
2021-02-04 14:10:00,73.7,73.73,73.58,73.65,7540.0,64.2288,64.255,64.1243,64.1853,7540.0
2021-02-04 14:20:00,73.65,73.82,73.64,73.82,17673.0,64.1853,64.3334,64.1766,64.3334,17673.0
2021-02-04 14:30:00,73.83,74.01,73.83,73.96,11665.0,64.3421,64.499,64.3421,64.4554,11665.0
2021-02-04 14:40:00,73.97,74.01,73.86,73.95,16629.0,64.4641,64.499,64.3683,64.4467,16629.0
2021-02-04 14:50:00,73.98,74.0,73.9,73.94,15899.0,64.4729,64.4903,64.4031,64.438,15899.0
2021-02-04 15:00:00,73.96,74.27,73.9,74.15,22123.0,64.4554,64.7256,64.4031,64.621,22123.0
2021-02-04 15:10:00,74.15,74.31,74.09,74.09,16701.0,64.621,64.7605,64.5687,64.5687,16701.0
2021-02-04 15:20:00,74.09,74.12,73.86,73.9,18771.0,64.5687,64.5949,64.3683,64.4031,18771.0
2021-02-04 15:30:00,73.89,73.93,73.58,73.63,26052.0,64.3944,64.4293,64.1243,64.1678,26052.0
2021-02-04 15:40:00,73.63,73.93,73.63,73.92,54120.0,64.1678,64.4293,64.1678,64.4206,54120.0
2021-02-04 15:50:00,73.93,74.12,73.9,74.08,199957.0,64.4293,64.5949,64.4031,64.56,199957.0
2021-02-05 09:30:00,74.12,74.66,73.24,73.51,50900.0,64.5949,65.0655,63.828,64.0633,50900.0
2021-02-05 09:40:00,73.52,74.01,73.39,73.59,30452.0,64.072,64.499,63.9587,64.133,30452.0
2021-02-05 09:50:00,73.64,74.12,73.59,73.87,13993.0,64.1766,64.5949,64.133,64.377,13993.0
2021-02-05 10:00:00,73.99,74.56,73.8,74.37,27832.0,64.4816,64.9783,64.316,64.8127,27832.0
2021-02-05 10:10:00,74.35,74.35,73.88,74.0,17853.0,64.7953,64.7953,64.3857,64.4903,17853.0
2021-02-05 10:20:00,73.95,74.39,73.86,74.3,13985.0,64.4467,64.8302,64.3683,64.7517,13985.0
2021-02-05 10:30:00,74.33,74.79,74.33,74.77,19444.0,64.7779,65.1788,64.7779,65.1613,19444.0
2021-02-05 10:40:00,74.75,74.87,74.5,74.8,9933.0,65.1439,65.2485,64.926,65.1875,9933.0
2021-02-05 10:50:00,74.77,74.89,74.76,74.76,8713.0,65.1613,65.2659,65.1526,65.1526,8713.0
2021-02-05 11:00:00,74.72,74.75,74.54,74.58,15198.0,65.1178,65.1439,64.9609,64.9958,15198.0
2021-02-05 11:10:00,74.56,74.62,74.33,74.37,11864.0,64.9783,65.0306,64.7779,64.8127,11864.0
2021-02-05 11:20:00,74.36,74.7,74.36,74.7,7754.0,64.804,65.1003,64.804,65.1003,7754.0
2021-02-05 11:30:00,74.62,74.71,74.5,74.5,14620.0,65.0306,65.1091,64.926,64.926,14620.0
2021-02-05 11:40:00,74.57,74.68,74.45,74.68,12374.0,64.987,65.0829,64.8825,65.0829,12374.0
2021-02-05 11:50:00,74.69,74.76,74.56,74.56,12455.0,65.0916,65.1526,64.9783,64.9783,12455.0
2021-02-05 12:00:00,74.58,74.7,74.51,74.7,12412.0,64.9958,65.1003,64.9348,65.1003,12412.0
2021-02-05 12:10:00,74.67,74.79,74.61,74.78,11402.0,65.0742,65.1788,65.0219,65.1701,11402.0
2021-02-05 12:20:00,74.78,75.06,74.78,75.0,39920.0,65.1701,65.4141,65.1701,65.3618,39920.0
2021-02-05 12:30:00,75.0,75.08,74.91,75.08,10123.0,65.3618,65.4315,65.2833,65.4315,10123.0
2021-02-05 12:40:00,75.09,75.09,74.94,74.98,11375.0,65.4402,65.4402,65.3095,65.3444,11375.0
2021-02-05 12:50:00,74.98,75.01,74.82,75.01,11490.0,65.3444,65.3705,65.2049,65.3705,11490.0
2021-02-05 13:00:00,75.02,75.03,74.84,74.91,18783.0,65.3792,65.3879,65.2223,65.2833,18783.0
2021-02-05 13:10:00,74.91,75.05,74.9,75.03,14073.0,65.2833,65.4054,65.2746,65.3879,14073.0
2021-02-05 13:20:00,75.02,75.16,74.95,75.09,17033.0,65.3792,65.5012,65.3182,65.4402,17033.0
2021-02-05 13:30:00,75.05,75.05,74.84,74.99,14742.0,65.4054,65.4054,65.2223,65.3531,14742.0
2021-02-05 13:40:00,75.0,75.12,74.96,75.0,12461.0,65.3618,65.4664,65.3269,65.3618,12461.0
2021-02-05 13:50:00,74.99,75.11,74.99,75.05,11157.0,65.3531,65.4576,65.3531,65.4054,11157.0
2021-02-05 14:00:00,75.05,75.05,74.91,75.05,16501.0,65.4054,65.4054,65.2833,65.4054,16501.0
2021-02-05 14:10:00,75.07,75.28,75.06,75.17,17276.0,65.4228,65.6058,65.4141,65.5099,17276.0
2021-02-05 14:20:00,75.17,75.22,75.03,75.12,25904.0,65.5099,65.5535,65.3879,65.4664,25904.0
2021-02-05 14:30:00,75.11,75.39,75.11,75.2,71904.0,65.4576,65.7017,65.4576,65.5361,71904.0
2021-02-05 14:40:00,75.21,75.26,75.15,75.2,58991.0,65.5448,65.5884,65.4925,65.5361,58991.0
2021-02-05 14:50:00,75.21,75.32,75.11,75.29,13732.0,65.5448,65.6407,65.4576,65.6145,13732.0
2021-02-05 15:00:00,75.31,75.54,75.29,75.5,38954.0,65.6319,65.8324,65.6145,65.7975,38954.0
2021-02-05 15:10:00,75.5,75.71,75.2,75.68,75183.0,65.7975,65.9805,65.5361,65.9544,75183.0
2021-02-05 15:20:00,75.68,75.72,75.25,75.41,70816.0,65.9544,65.9893,65.5797,65.7191,70816.0
2021-02-05 15:30:00,75.45,75.54,75.37,75.51,40322.0,65.754,65.8324,65.6842,65.8062,40322.0
2021-02-05 15:40:00,75.52,75.79,75.49,75.65,74276.0,65.815,66.0503,65.7888,65.9283,74276.0
2021-02-05 15:50:00,75.65,75.8,75.5,75.65,166473.0,65.9283,66.059,65.7975,65.9283,166473.0
2021-02-08 09:30:00,76.03,76.78,76.03,76.49,31788.0,66.2594,66.913,66.2594,66.6603,31788.0
2021-02-08 09:40:00,76.66,76.88,76.23,76.43,15996.0,66.8085,67.0002,66.4337,66.608,15996.0
2021-02-08 09:50:00,76.47,77.28,76.46,76.98,27149.0,66.6429,67.3488,66.6342,67.0873,27149.0
2021-02-08 10:00:00,76.92,77.01,76.69,77.0,19536.0,67.035,67.1135,66.8346,67.1048,19536.0
2021-02-08 10:10:00,77.0,77.41,76.98,77.13,33911.0,67.1048,67.4621,67.0873,67.2181,33911.0
2021-02-08 10:20:00,77.2,77.2,76.8,77.17,15325.0,67.2791,67.2791,66.9305,67.2529,15325.0
2021-02-08 10:30:00,77.15,77.52,77.14,77.38,20532.0,67.2355,67.5579,67.2268,67.4359,20532.0
2021-02-08 10:40:00,77.43,77.47,77.23,77.43,19747.0,67.4795,67.5144,67.3052,67.4795,19747.0
2021-02-08 10:50:00,77.48,77.63,77.32,77.33,15008.0,67.5231,67.6538,67.3836,67.3924,15008.0
2021-02-08 11:00:00,77.34,77.56,77.31,77.56,12988.0,67.4011,67.5928,67.3749,67.5928,12988.0
2021-02-08 11:10:00,77.59,77.67,77.33,77.5,11680.0,67.6189,67.6887,67.3924,67.5405,11680.0
2021-02-08 11:20:00,77.52,77.61,77.4,77.45,9797.0,67.5579,67.6364,67.4534,67.4969,9797.0
2021-02-08 11:30:00,77.46,77.52,77.16,77.27,11470.0,67.5056,67.5579,67.2442,67.3401,11470.0
2021-02-08 11:40:00,77.27,77.62,77.23,77.62,19421.0,67.3401,67.6451,67.3052,67.6451,19421.0
2021-02-08 11:50:00,77.59,78.0,77.59,77.75,38512.0,67.6189,67.9763,67.6189,67.7584,38512.0
2021-02-08 12:00:00,77.71,77.71,77.51,77.56,8594.0,67.7235,67.7235,67.5492,67.5928,8594.0
2021-02-08 12:10:00,77.55,78.04,77.55,77.93,10937.0,67.5841,68.0111,67.5841,67.9153,10937.0
2021-02-08 12:20:00,77.93,77.97,77.8,77.91,8503.0,67.9153,67.9501,67.802,67.8978,8503.0
2021-02-08 12:30:00,77.98,78.07,77.96,78.05,11988.0,67.9588,68.0373,67.9414,68.0198,11988.0
2021-02-08 12:40:00,78.02,78.25,77.99,78.25,19755.0,67.9937,68.1941,67.9675,68.1941,19755.0
2021-02-08 12:50:00,78.26,78.39,77.9,77.99,24702.0,68.2028,68.3161,67.8891,67.9675,24702.0
2021-02-08 13:00:00,78.0,78.21,77.96,78.01,23790.0,67.9763,68.1593,67.9414,67.985,23790.0
2021-02-08 13:10:00,77.99,78.16,77.91,77.91,34859.0,67.9675,68.1157,67.8978,67.8978,34859.0
2021-02-08 13:20:00,77.91,78.1,77.91,78.07,43536.0,67.8978,68.0634,67.8978,68.0373,43536.0
2021-02-08 13:30:00,78.1,78.21,77.94,78.0,67418.0,68.0634,68.1593,67.924,67.9763,67418.0
2021-02-08 13:40:00,77.98,78.03,77.83,77.91,20862.0,67.9588,68.0024,67.8281,67.8978,20862.0
2021-02-08 13:50:00,77.89,77.89,77.54,77.54,6860.0,67.8804,67.8804,67.5754,67.5754,6860.0
2021-02-08 14:00:00,77.56,77.7,77.56,77.7,8256.0,67.5928,67.7148,67.5928,67.7148,8256.0
2021-02-08 14:10:00,77.7,77.7,77.48,77.55,14137.0,67.7148,67.7148,67.5231,67.5841,14137.0
2021-02-08 14:20:00,77.53,77.59,77.49,77.51,14282.0,67.5667,67.6189,67.5318,67.5492,14282.0
2021-02-08 14:30:00,77.54,77.77,77.51,77.73,9402.0,67.5754,67.7758,67.5492,67.741,9402.0
2021-02-08 14:40:00,77.73,77.83,77.68,77.79,13497.0,67.741,67.8281,67.6974,67.7932,13497.0
2021-02-08 14:50:00,77.83,77.91,77.8,77.81,8966.0,67.8281,67.8978,67.802,67.8107,8966.0
2021-02-08 15:00:00,77.81,77.88,77.48,77.52,16629.0,67.8107,67.8717,67.5231,67.5579,16629.0
2021-02-08 15:10:00,77.53,77.58,77.28,77.31,11854.0,67.5667,67.6102,67.3488,67.3749,11854.0
2021-02-08 15:20:00,77.33,77.59,77.32,77.52,10188.0,67.3924,67.6189,67.3836,67.5579,10188.0
2021-02-08 15:30:00,77.56,77.7,77.44,77.48,23079.0,67.5928,67.7148,67.4882,67.5231,23079.0
2021-02-08 15:40:00,77.48,77.55,77.42,77.43,37947.0,67.5231,67.5841,67.4708,67.4795,37947.0
2021-02-08 15:50:00,77.37,77.56,77.34,77.54,96905.0,67.4272,67.5928,67.4011,67.5754,96905.0
2021-02-09 09:30:00,77.04,77.59,76.38,76.39,36582.0,67.1396,67.6189,66.5644,66.5732,36582.0
2021-02-09 09:40:00,76.45,77.32,76.45,77.17,10507.0,66.6254,67.3836,66.6254,67.2529,10507.0
2021-02-09 09:50:00,77.34,77.45,77.18,77.39,8314.0,67.4011,67.4969,67.2616,67.4446,8314.0
2021-02-09 10:00:00,77.35,77.5,77.05,77.05,15001.0,67.4098,67.5405,67.1483,67.1483,15001.0
2021-02-09 10:10:00,77.07,77.33,77.03,77.2,13159.0,67.1658,67.3924,67.1309,67.2791,13159.0
2021-02-09 10:20:00,77.21,77.25,76.88,76.94,9182.0,67.2878,67.3226,67.0002,67.0525,9182.0
2021-02-09 10:30:00,76.95,77.32,76.85,77.19,9591.0,67.0612,67.3836,66.974,67.2703,9591.0
2021-02-09 10:40:00,77.26,77.43,77.26,77.39,6890.0,67.3314,67.4795,67.3314,67.4446,6890.0
2021-02-09 10:50:00,77.39,77.76,77.3,77.71,11047.0,67.4446,67.7671,67.3662,67.7235,11047.0
2021-02-09 11:00:00,77.71,77.83,77.68,77.7,10309.0,67.7235,67.8281,67.6974,67.7148,10309.0
2021-02-09 11:10:00,77.69,77.72,77.46,77.51,7335.0,67.7061,67.7322,67.5056,67.5492,7335.0
2021-02-09 11:20:00,77.51,77.54,77.38,77.49,9973.0,67.5492,67.5754,67.4359,67.5318,9973.0
2021-02-09 11:30:00,77.54,77.64,77.26,77.61,16004.0,67.5754,67.6625,67.3314,67.6364,16004.0
2021-02-09 11:40:00,77.6,77.63,77.4,77.43,11276.0,67.6277,67.6538,67.4534,67.4795,11276.0
2021-02-09 11:50:00,77.42,77.42,77.27,77.27,16000.0,67.4708,67.4708,67.3401,67.3401,16000.0
2021-02-09 12:00:00,77.29,77.42,77.16,77.42,50717.0,67.3575,67.4708,67.2442,67.4708,50717.0
2021-02-09 12:10:00,77.45,77.65,77.42,77.47,15368.0,67.4969,67.6712,67.4708,67.5144,15368.0
2021-02-09 12:20:00,77.44,77.63,77.4,77.56,20881.0,67.4882,67.6538,67.4534,67.5928,20881.0
2021-02-09 12:30:00,77.59,77.77,77.59,77.72,12299.0,67.6189,67.7758,67.6189,67.7322,12299.0
2021-02-09 12:40:00,77.76,77.92,77.74,77.89,8668.0,67.7671,67.9065,67.7497,67.8804,8668.0
2021-02-09 12:50:00,77.89,78.05,77.84,77.99,16677.0,67.8804,68.0198,67.8368,67.9675,16677.0
2021-02-09 13:00:00,78.01,78.02,77.74,77.8,7273.0,67.985,67.9937,67.7497,67.802,7273.0
2021-02-09 13:10:00,77.79,78.09,77.77,77.93,11227.0,67.7932,68.0547,67.7758,67.9153,11227.0
2021-02-09 13:20:00,77.96,77.97,77.74,77.74,11798.0,67.9414,67.9501,67.7497,67.7497,11798.0
2021-02-09 13:30:00,77.78,77.78,77.59,77.72,7189.0,67.7845,67.7845,67.6189,67.7322,7189.0
2021-02-09 13:40:00,77.71,77.73,77.63,77.71,12403.0,67.7235,67.741,67.6538,67.7235,12403.0
2021-02-09 13:50:00,77.73,77.79,77.45,77.45,29780.0,67.741,67.7932,67.4969,67.4969,29780.0
2021-02-09 14:00:00,77.41,77.47,77.29,77.32,12222.0,67.4621,67.5144,67.3575,67.3836,12222.0
2021-02-09 14:10:00,77.33,77.34,77.08,77.09,12594.0,67.3924,67.4011,67.1745,67.1832,12594.0
2021-02-09 14:20:00,77.08,77.26,77.01,77.26,42809.0,67.1745,67.3314,67.1135,67.3314,42809.0
2021-02-09 14:30:00,77.22,77.22,77.07,77.16,13424.0,67.2965,67.2965,67.1658,67.2442,13424.0
2021-02-09 14:40:00,77.18,77.18,77.09,77.13,21455.0,67.2616,67.2616,67.1832,67.2181,21455.0
2021-02-09 14:50:00,77.11,77.17,77.09,77.16,25810.0,67.2006,67.2529,67.1832,67.2442,25810.0
2021-02-09 15:00:00,77.16,77.16,76.83,76.9,33278.0,67.2442,67.2442,66.9566,67.0176,33278.0
2021-02-09 15:10:00,76.83,76.93,76.83,76.88,13483.0,66.9566,67.0438,66.9566,67.0002,13483.0
2021-02-09 15:20:00,76.87,77.0,76.83,77.0,28352.0,66.9915,67.1048,66.9566,67.1048,28352.0
2021-02-09 15:30:00,77.02,77.27,76.99,77.24,23974.0,67.1222,67.3401,67.096,67.3139,23974.0
2021-02-09 15:40:00,77.24,77.26,77.03,77.03,41005.0,67.3139,67.3314,67.1309,67.1309,41005.0
2021-02-09 15:50:00,77.03,77.24,76.99,77.21,156116.0,67.1309,67.3139,67.096,67.2878,156116.0
2021-02-10 09:30:00,77.97,78.41,77.7,78.13,70166.0,67.9501,68.3336,67.7148,68.0895,70166.0
2021-02-10 09:40:00,78.14,78.42,77.92,78.42,26979.0,68.0983,68.3423,67.9065,68.3423,26979.0
2021-02-10 09:50:00,78.38,78.52,78.11,78.31,13718.0,68.3074,68.4294,68.0721,68.2464,13718.0
2021-02-10 10:00:00,78.49,78.62,78.23,78.33,30465.0,68.4033,68.5166,68.1767,68.2638,30465.0
2021-02-10 10:10:00,78.33,78.39,77.77,78.08,79732.0,68.2638,68.3161,67.7758,68.046,79732.0
2021-02-10 10:20:00,78.01,78.01,76.9,77.21,38560.0,67.985,67.985,67.0176,67.2878,38560.0
2021-02-10 10:30:00,77.13,77.13,76.24,76.37,40318.0,67.2181,67.2181,66.4424,66.5557,40318.0
2021-02-10 10:40:00,76.37,76.78,76.04,76.78,84475.0,66.5557,66.913,66.2681,66.913,84475.0
2021-02-10 10:50:00,76.72,77.33,76.6,77.33,31386.0,66.8607,67.3924,66.7562,67.3924,31386.0
2021-02-10 11:00:00,77.32,77.46,77.12,77.13,27235.0,67.3836,67.5056,67.2093,67.2181,27235.0
2021-02-10 11:10:00,77.23,77.49,77.23,77.41,16373.0,67.3052,67.5318,67.3052,67.4621,16373.0
2021-02-10 11:20:00,77.38,77.54,76.5,77.07,68417.0,67.4359,67.5754,66.669,67.1658,68417.0
2021-02-10 11:30:00,77.07,77.07,76.55,76.89,13626.0,67.1658,67.1658,66.7126,67.0089,13626.0
2021-02-10 11:40:00,76.88,76.96,76.69,76.78,6953.0,67.0002,67.0699,66.8346,66.913,6953.0
2021-02-10 11:50:00,76.89,76.98,76.72,76.81,5677.0,67.0089,67.0873,66.8607,66.9392,5677.0
2021-02-10 12:00:00,76.72,76.72,76.16,76.22,14823.0,66.8607,66.8607,66.3727,66.425,14823.0
2021-02-10 12:10:00,76.29,76.56,76.22,76.43,6525.0,66.486,66.7213,66.425,66.608,6525.0
2021-02-10 12:20:00,76.48,76.68,76.31,76.68,11817.0,66.6516,66.8259,66.5034,66.8259,11817.0
2021-02-10 12:30:00,76.73,77.23,76.7,77.17,9797.0,66.8695,67.3052,66.8433,67.2529,9797.0
2021-02-10 12:40:00,77.18,77.36,77.14,77.22,6653.0,67.2616,67.4185,67.2268,67.2965,6653.0
2021-02-10 12:50:00,77.16,77.41,77.14,77.41,2844.0,67.2442,67.4621,67.2268,67.4621,2844.0
2021-02-10 13:00:00,77.38,77.39,77.23,77.33,7977.0,67.4359,67.4446,67.3052,67.3924,7977.0
2021-02-10 13:10:00,77.29,77.33,77.06,77.22,4664.0,67.3575,67.3924,67.1571,67.2965,4664.0
2021-02-10 13:20:00,77.23,77.45,77.22,77.4,4739.0,67.3052,67.4969,67.2965,67.4534,4739.0
2021-02-10 13:30:00,77.44,77.45,77.29,77.29,5124.0,67.4882,67.4969,67.3575,67.3575,5124.0
2021-02-10 13:40:00,77.31,77.34,76.84,76.88,7431.0,67.3749,67.4011,66.9653,67.0002,7431.0
2021-02-10 13:50:00,76.89,77.5,76.89,77.5,23221.0,67.0089,67.5405,67.0089,67.5405,23221.0
2021-02-10 14:00:00,77.49,77.62,77.36,77.59,8141.0,67.5318,67.6451,67.4185,67.6189,8141.0
2021-02-10 14:10:00,77.57,77.7,77.51,77.68,11951.0,67.6015,67.7148,67.5492,67.6974,11951.0
2021-02-10 14:20:00,77.7,77.75,77.63,77.7,15340.0,67.7148,67.7584,67.6538,67.7148,15340.0
2021-02-10 14:30:00,77.73,77.82,77.61,77.61,14397.0,67.741,67.8194,67.6364,67.6364,14397.0
2021-02-10 14:40:00,77.64,77.74,77.6,77.7,7234.0,67.6625,67.7497,67.6277,67.7148,7234.0
2021-02-10 14:50:00,77.68,77.74,77.59,77.69,6895.0,67.6974,67.7497,67.6189,67.7061,6895.0
2021-02-10 15:00:00,77.68,77.74,77.57,77.58,9816.0,67.6974,67.7497,67.6015,67.6102,9816.0
2021-02-10 15:10:00,77.58,77.63,77.53,77.6,17714.0,67.6102,67.6538,67.5667,67.6277,17714.0
2021-02-10 15:20:00,77.61,77.73,77.57,77.61,16605.0,67.6364,67.741,67.6015,67.6364,16605.0
2021-02-10 15:30:00,77.61,77.66,77.49,77.5,36245.0,67.6364,67.6799,67.5318,67.5405,36245.0
2021-02-10 15:40:00,77.5,77.75,77.5,77.7,58206.0,67.5405,67.7584,67.5405,67.7148,58206.0
2021-02-10 15:50:00,77.75,77.77,77.57,77.72,93321.0,67.7584,67.7758,67.6015,67.7322,93321.0
2021-02-11 09:30:00,78.75,80.32,78.5,80.08,85955.0,68.6299,69.9981,68.412,69.789,85955.0
2021-02-11 09:40:00,80.08,80.08,79.49,79.91,51134.0,69.789,69.789,69.2748,69.6408,51134.0
2021-02-11 09:50:00,79.88,79.88,78.9,78.9,22435.0,69.6147,69.6147,68.7606,68.7606,22435.0
2021-02-11 10:00:00,78.9,78.93,78.37,78.37,23209.0,68.7606,68.7867,68.2987,68.2987,23209.0
2021-02-11 10:10:00,78.32,78.54,78.16,78.47,20653.0,68.2551,68.4469,68.1157,68.3859,20653.0
2021-02-11 10:20:00,78.44,78.69,78.41,78.59,12519.0,68.3597,68.5776,68.3336,68.4904,12519.0
2021-02-11 10:30:00,78.58,78.86,78.52,78.66,10842.0,68.4817,68.7257,68.4294,68.5514,10842.0
2021-02-11 10:40:00,78.62,79.13,78.62,79.05,17837.0,68.5166,68.961,68.5166,68.8913,17837.0
2021-02-11 10:50:00,79.05,79.24,79.05,79.2,17436.0,68.8913,69.0569,68.8913,69.022,17436.0
2021-02-11 11:00:00,79.19,79.19,78.76,78.78,40046.0,69.0133,69.0133,68.6386,68.656,40046.0
2021-02-11 11:10:00,78.74,78.85,78.62,78.69,22500.0,68.6212,68.717,68.5166,68.5776,22500.0
2021-02-11 11:20:00,78.73,79.17,78.73,79.16,136651.0,68.6124,68.9959,68.6124,68.9872,136651.0
2021-02-11 11:30:00,79.13,79.14,78.74,79.07,22270.0,68.961,68.9698,68.6212,68.9087,22270.0
2021-02-11 11:40:00,79.13,79.39,79.04,79.1,23331.0,68.961,69.1876,68.8826,68.9349,23331.0
2021-02-11 11:50:00,79.05,79.17,78.9,78.91,9779.0,68.8913,68.9959,68.7606,68.7693,9779.0
2021-02-11 12:00:00,78.91,78.94,78.71,78.79,15333.0,68.7693,68.7955,68.595,68.6647,15333.0
2021-02-11 12:10:00,78.76,78.81,78.05,78.05,10461.0,68.6386,68.6822,68.0198,68.0198,10461.0
2021-02-11 12:20:00,78.07,78.11,77.22,77.27,18661.0,68.0373,68.0721,67.2965,67.3401,18661.0
2021-02-11 12:30:00,77.28,77.73,77.28,77.71,15713.0,67.3488,67.741,67.3488,67.7235,15713.0
2021-02-11 12:40:00,77.68,77.77,77.18,77.64,17308.0,67.6974,67.7758,67.2616,67.6625,17308.0
2021-02-11 12:50:00,77.64,77.68,77.16,77.47,13744.0,67.6625,67.6974,67.2442,67.5144,13744.0
2021-02-11 13:00:00,77.44,77.57,77.3,77.42,11019.0,67.4882,67.6015,67.3662,67.4708,11019.0
2021-02-11 13:10:00,77.41,77.73,77.28,77.71,18295.0,67.4621,67.741,67.3488,67.7235,18295.0
2021-02-11 13:20:00,77.73,77.81,77.58,77.6,6194.0,67.741,67.8107,67.6102,67.6277,6194.0
2021-02-11 13:30:00,77.56,77.68,77.51,77.65,5744.0,67.5928,67.6974,67.5492,67.6712,5744.0
2021-02-11 13:40:00,77.67,77.68,77.39,77.46,12082.0,67.6887,67.6974,67.4446,67.5056,12082.0
2021-02-11 13:50:00,77.46,77.61,77.43,77.52,9357.0,67.5056,67.6364,67.4795,67.5579,9357.0
2021-02-11 14:00:00,77.5,77.5,77.15,77.23,24924.0,67.5405,67.5405,67.2355,67.3052,24924.0
2021-02-11 14:10:00,77.23,77.36,77.15,77.36,13713.0,67.3052,67.4185,67.2355,67.4185,13713.0
2021-02-11 14:20:00,77.31,77.33,76.91,77.13,23911.0,67.3749,67.3924,67.0263,67.2181,23911.0
2021-02-11 14:30:00,77.15,77.26,77.09,77.24,9762.0,67.2355,67.3314,67.1832,67.3139,9762.0
2021-02-11 14:40:00,77.17,77.33,77.14,77.17,12979.0,67.2529,67.3924,67.2268,67.2529,12979.0
2021-02-11 14:50:00,77.17,77.2,77.03,77.03,9800.0,67.2529,67.2791,67.1309,67.1309,9800.0
2021-02-11 15:00:00,77.03,77.18,76.94,76.94,16388.0,67.1309,67.2616,67.0525,67.0525,16388.0
2021-02-11 15:10:00,76.92,77.01,76.82,76.82,19161.0,67.035,67.1135,66.9479,66.9479,19161.0
2021-02-11 15:20:00,76.8,76.83,76.67,76.71,27947.0,66.9305,66.9566,66.8172,66.852,27947.0
2021-02-11 15:30:00,76.72,76.74,76.4,76.55,37875.0,66.8607,66.8782,66.5819,66.7126,37875.0
2021-02-11 15:40:00,76.55,76.66,76.44,76.47,141910.0,66.7126,66.8085,66.6167,66.6429,141910.0
2021-02-11 15:50:00,76.45,76.47,76.0,76.16,203144.0,66.6254,66.6429,66.2333,66.3727,203144.0
2021-02-12 09:30:00,74.73,75.77,74.73,75.76,71397.0,65.1265,66.0328,65.1265,66.0241,71397.0
2021-02-12 09:40:00,75.81,76.19,75.36,75.8,12621.0,66.0677,66.3989,65.6755,66.059,12621.0
2021-02-12 09:50:00,75.87,75.87,75.36,75.72,15868.0,66.12,66.12,65.6755,65.9893,15868.0
2021-02-12 10:00:00,75.76,75.97,75.3,75.41,28209.0,66.0241,66.2071,65.6232,65.7191,28209.0
2021-02-12 10:10:00,75.31,75.52,74.85,75.09,30421.0,65.6319,65.815,65.2311,65.4402,30421.0
2021-02-12 10:20:00,75.09,75.29,74.98,75.23,39853.0,65.4402,65.6145,65.3444,65.5622,39853.0
2021-02-12 10:30:00,75.23,75.3,75.03,75.23,43009.0,65.5622,65.6232,65.3879,65.5622,43009.0
2021-02-12 10:40:00,75.26,75.3,75.0,75.05,22015.0,65.5884,65.6232,65.3618,65.4054,22015.0
2021-02-12 10:50:00,75.05,75.49,75.05,75.45,25587.0,65.4054,65.7888,65.4054,65.754,25587.0
2021-02-12 11:00:00,75.45,75.5,75.26,75.32,88266.0,65.754,65.7975,65.5884,65.6407,88266.0
2021-02-12 11:10:00,75.34,75.65,75.32,75.57,32357.0,65.6581,65.9283,65.6407,65.8585,32357.0
2021-02-12 11:20:00,75.57,75.75,75.57,75.6,13838.0,65.8585,66.0154,65.8585,65.8847,13838.0
2021-02-12 11:30:00,75.67,75.9,75.57,75.9,24323.0,65.9457,66.1461,65.8585,66.1461,24323.0
2021-02-12 11:40:00,75.9,76.07,75.78,76.04,27133.0,66.1461,66.2943,66.0415,66.2681,27133.0
2021-02-12 11:50:00,76.07,76.18,75.84,75.84,21146.0,66.2943,66.3901,66.0938,66.0938,21146.0
2021-02-12 12:00:00,75.86,75.92,75.8,75.9,22543.0,66.1113,66.1636,66.059,66.1461,22543.0
2021-02-12 12:10:00,75.92,76.06,75.86,75.86,20834.0,66.1636,66.2856,66.1113,66.1113,20834.0
2021-02-12 12:20:00,75.86,75.87,75.79,75.83,7522.0,66.1113,66.12,66.0503,66.0851,7522.0
2021-02-12 12:30:00,75.82,75.82,75.54,75.66,14149.0,66.0764,66.0764,65.8324,65.937,14149.0
2021-02-12 12:40:00,75.71,75.71,75.6,75.67,12192.0,65.9805,65.9805,65.8847,65.9457,12192.0
2021-02-12 12:50:00,75.67,75.69,75.6,75.63,13468.0,65.9457,65.9631,65.8847,65.9108,13468.0
2021-02-12 13:00:00,75.62,75.69,75.52,75.54,11515.0,65.9021,65.9631,65.815,65.8324,11515.0
2021-02-12 13:10:00,75.58,75.63,75.46,75.47,16127.0,65.8672,65.9108,65.7627,65.7714,16127.0
2021-02-12 13:20:00,75.47,75.47,75.16,75.23,23631.0,65.7714,65.7714,65.5012,65.5622,23631.0
2021-02-12 13:30:00,75.23,75.64,75.15,75.3,36734.0,65.5622,65.9195,65.4925,65.6232,36734.0
2021-02-12 13:40:00,75.3,75.3,75.03,75.09,19894.0,65.6232,65.6232,65.3879,65.4402,19894.0
2021-02-12 13:50:00,75.09,75.22,75.02,75.14,14310.0,65.4402,65.5535,65.3792,65.4838,14310.0
2021-02-12 14:00:00,75.17,75.23,75.01,75.07,24482.0,65.5099,65.5622,65.3705,65.4228,24482.0
2021-02-12 14:10:00,75.09,75.2,75.05,75.14,18406.0,65.4402,65.5361,65.4054,65.4838,18406.0
2021-02-12 14:20:00,75.17,75.29,75.04,75.08,29559.0,65.5099,65.6145,65.3966,65.4315,29559.0
2021-02-12 14:30:00,75.08,75.25,75.0,75.15,25968.0,65.4315,65.5797,65.3618,65.4925,25968.0
2021-02-12 14:40:00,75.17,75.32,75.1,75.32,18538.0,65.5099,65.6407,65.4489,65.6407,18538.0
2021-02-12 14:50:00,75.33,75.33,75.13,75.16,28046.0,65.6494,65.6494,65.4751,65.5012,28046.0
2021-02-12 15:00:00,75.15,75.29,75.1,75.27,30663.0,65.4925,65.6145,65.4489,65.5971,30663.0
2021-02-12 15:10:00,75.27,75.29,75.0,75.03,55810.0,65.5971,65.6145,65.3618,65.3879,55810.0
2021-02-12 15:20:00,75.0,75.05,74.63,74.63,73120.0,65.3618,65.4054,65.0393,65.0393,73120.0
2021-02-12 15:30:00,74.63,74.74,74.54,74.66,77915.0,65.0393,65.1352,64.9609,65.0655,77915.0
2021-02-12 15:40:00,74.7,75.04,74.67,75.02,167010.0,65.1003,65.3966,65.0742,65.3792,167010.0
2021-02-12 15:50:00,75.03,75.14,74.91,74.98,190396.0,65.3879,65.4838,65.2833,65.3444,190396.0
2021-02-16 09:30:00,75.35,75.63,74.82,75.3,21706.0,65.6668,65.9108,65.2049,65.6232,21706.0
2021-02-16 09:40:00,75.18,75.18,74.68,74.84,5224.0,65.5187,65.5187,65.0829,65.2223,5224.0
2021-02-16 09:50:00,74.83,74.98,74.4,74.47,10449.0,65.2136,65.3444,64.8389,64.8999,10449.0
2021-02-16 10:00:00,74.42,74.99,74.34,74.72,18898.0,64.8563,65.3531,64.7866,65.1178,18898.0
2021-02-16 10:10:00,74.75,74.75,74.45,74.65,11044.0,65.1439,65.1439,64.8825,65.0568,11044.0
2021-02-16 10:20:00,74.63,74.63,74.19,74.36,13293.0,65.0393,65.0393,64.6559,64.804,13293.0
2021-02-16 10:30:00,74.37,74.7,74.29,74.65,29121.0,64.8127,65.1003,64.743,65.0568,29121.0
2021-02-16 10:40:00,74.68,74.71,73.78,73.97,21372.0,65.0829,65.1091,64.2986,64.4641,21372.0
2021-02-16 10:50:00,74.06,74.22,73.67,74.05,22498.0,64.5426,64.682,64.2027,64.5339,22498.0
2021-02-16 11:00:00,74.04,74.17,73.84,73.88,14135.0,64.5252,64.6384,64.3509,64.3857,14135.0
2021-02-16 11:10:00,73.93,74.28,73.79,74.22,13435.0,64.4293,64.7343,64.3073,64.682,13435.0
2021-02-16 11:20:00,74.2,74.36,73.91,73.94,12102.0,64.6646,64.804,64.4119,64.438,12102.0
2021-02-16 11:30:00,73.94,74.25,73.72,74.25,9438.0,64.438,64.7082,64.2463,64.7082,9438.0
2021-02-16 11:40:00,74.25,74.34,73.88,73.91,9950.0,64.7082,64.7866,64.3857,64.4119,9950.0
2021-02-16 11:50:00,73.86,73.87,73.26,73.49,33069.0,64.3683,64.377,63.8454,64.0458,33069.0
2021-02-16 12:00:00,73.43,73.66,73.15,73.15,17135.0,63.9935,64.194,63.7495,63.7495,17135.0
2021-02-16 12:10:00,73.17,73.55,73.08,73.53,25726.0,63.767,64.0981,63.6885,64.0807,25726.0
2021-02-16 12:20:00,73.54,73.85,73.47,73.85,10058.0,64.0894,64.3596,64.0284,64.3596,10058.0
2021-02-16 12:30:00,73.8,73.9,73.74,73.78,12095.0,64.316,64.4031,64.2637,64.2986,12095.0
2021-02-16 12:40:00,73.78,74.16,73.76,74.13,18839.0,64.2986,64.6297,64.2811,64.6036,18839.0
2021-02-16 12:50:00,74.17,74.56,74.12,74.55,19920.0,64.6384,64.9783,64.5949,64.9696,19920.0
2021-02-16 13:00:00,74.54,74.57,74.33,74.41,9097.0,64.9609,64.987,64.7779,64.8476,9097.0
2021-02-16 13:10:00,74.45,74.84,74.4,74.74,12212.0,64.8825,65.2223,64.8389,65.1352,12212.0
2021-02-16 13:20:00,74.75,74.89,74.72,74.85,11557.0,65.1439,65.2659,65.1178,65.2311,11557.0
2021-02-16 13:30:00,74.88,74.91,74.72,74.77,12644.0,65.2572,65.2833,65.1178,65.1613,12644.0
2021-02-16 13:40:00,74.77,74.8,74.63,74.74,7982.0,65.1613,65.1875,65.0393,65.1352,7982.0
2021-02-16 13:50:00,74.7,74.75,74.56,74.64,10076.0,65.1003,65.1439,64.9783,65.048,10076.0
2021-02-16 14:00:00,74.65,74.82,74.62,74.73,8046.0,65.0568,65.2049,65.0306,65.1265,8046.0
2021-02-16 14:10:00,74.7,74.91,74.65,74.83,15228.0,65.1003,65.2833,65.0568,65.2136,15228.0
2021-02-16 14:20:00,74.82,74.82,74.59,74.72,9839.0,65.2049,65.2049,65.0045,65.1178,9839.0
2021-02-16 14:30:00,74.71,74.73,74.6,74.65,8712.0,65.1091,65.1265,65.0132,65.0568,8712.0
2021-02-16 14:40:00,74.67,74.72,74.46,74.5,24519.0,65.0742,65.1178,64.8912,64.926,24519.0
2021-02-16 14:50:00,74.52,74.68,74.38,74.55,34495.0,64.9435,65.0829,64.8215,64.9696,34495.0
2021-02-16 15:00:00,74.55,74.72,74.51,74.53,43354.0,64.9696,65.1178,64.9348,64.9522,43354.0
2021-02-16 15:10:00,74.55,74.6,74.44,74.48,39776.0,64.9696,65.0132,64.8737,64.9086,39776.0
2021-02-16 15:20:00,74.43,74.56,74.43,74.48,20512.0,64.865,64.9783,64.865,64.9086,20512.0
2021-02-16 15:30:00,74.46,74.48,74.26,74.4,31371.0,64.8912,64.9086,64.7169,64.8389,31371.0
2021-02-16 15:40:00,74.43,74.43,74.15,74.15,66308.0,64.865,64.865,64.621,64.621,66308.0
2021-02-16 15:50:00,74.15,74.27,73.97,74.04,160604.0,64.621,64.7256,64.4641,64.5252,160604.0
2021-02-17 09:30:00,73.76,74.03,73.09,73.12,63303.0,64.2811,64.5164,63.6972,63.7234,63303.0
2021-02-17 09:40:00,73.07,73.62,72.83,73.49,64940.0,63.6798,64.1591,63.4706,64.0458,64940.0
2021-02-17 09:50:00,73.52,74.25,73.42,73.58,84166.0,64.072,64.7082,63.9848,64.1243,84166.0
2021-02-17 10:00:00,73.63,73.74,73.42,73.62,8382.0,64.1678,64.2637,63.9848,64.1591,8382.0
2021-02-17 10:10:00,73.7,73.7,73.18,73.54,12150.0,64.2288,64.2288,63.7757,64.0894,12150.0
2021-02-17 10:20:00,73.49,73.56,73.28,73.47,13770.0,64.0458,64.1068,63.8628,64.0284,13770.0
2021-02-17 10:30:00,73.43,73.49,73.13,73.31,14641.0,63.9935,64.0458,63.7321,63.889,14641.0
2021-02-17 10:40:00,73.28,73.28,72.82,73.05,17672.0,63.8628,63.8628,63.4619,63.6624,17672.0
2021-02-17 10:50:00,73.0,73.02,72.76,72.95,12742.0,63.6188,63.6362,63.4096,63.5752,12742.0
2021-02-17 11:00:00,72.98,72.98,72.45,72.73,20497.0,63.6014,63.6014,63.1395,63.3835,20497.0
2021-02-17 11:10:00,72.68,72.76,72.15,72.33,15559.0,63.3399,63.4096,62.878,63.0349,15559.0
2021-02-17 11:20:00,72.36,72.95,72.27,72.93,29710.0,63.061,63.5752,62.9826,63.5578,29710.0
2021-02-17 11:30:00,72.81,72.9,72.46,72.51,24003.0,63.4532,63.5317,63.1482,63.1918,24003.0
2021-02-17 11:40:00,72.47,72.76,72.47,72.72,13399.0,63.1569,63.4096,63.1569,63.3748,13399.0
2021-02-17 11:50:00,72.68,72.86,72.48,72.83,9655.0,63.3399,63.4968,63.1656,63.4706,9655.0
2021-02-17 12:00:00,72.89,73.15,72.81,73.11,22310.0,63.5229,63.7495,63.4532,63.7147,22310.0
2021-02-17 12:10:00,73.14,73.27,73.0,73.02,10460.0,63.7408,63.8541,63.6188,63.6362,10460.0
2021-02-17 12:20:00,72.99,73.1,72.87,73.0,31304.0,63.6101,63.706,63.5055,63.6188,31304.0
2021-02-17 12:30:00,73.02,73.15,72.95,73.06,42148.0,63.6362,63.7495,63.5752,63.6711,42148.0
2021-02-17 12:40:00,73.08,73.12,72.79,72.89,14674.0,63.6885,63.7234,63.4358,63.5229,14674.0
2021-02-17 12:50:00,72.87,72.97,72.85,72.89,4803.0,63.5055,63.5927,63.4881,63.5229,4803.0
2021-02-17 13:00:00,72.88,73.2,72.87,73.2,17558.0,63.5142,63.7931,63.5055,63.7931,17558.0
2021-02-17 13:10:00,73.16,73.25,73.06,73.06,21208.0,63.7582,63.8367,63.6711,63.6711,21208.0
2021-02-17 13:20:00,73.06,73.36,73.04,73.32,23860.0,63.6711,63.9325,63.6537,63.8977,23860.0
2021-02-17 13:30:00,73.29,73.57,73.14,73.54,44314.0,63.8715,64.1156,63.7408,64.0894,44314.0
2021-02-17 13:40:00,73.52,73.61,73.37,73.54,9648.0,64.072,64.1504,63.9413,64.0894,9648.0
2021-02-17 13:50:00,73.55,73.63,73.34,73.34,10310.0,64.0981,64.1678,63.9151,63.9151,10310.0
2021-02-17 14:00:00,73.44,73.57,73.35,73.47,12261.0,64.0023,64.1156,63.9238,64.0284,12261.0
2021-02-17 14:10:00,73.47,73.49,73.27,73.43,12004.0,64.0284,64.0458,63.8541,63.9935,12004.0
2021-02-17 14:20:00,73.43,73.44,73.17,73.29,27671.0,63.9935,64.0023,63.767,63.8715,27671.0
2021-02-17 14:30:00,73.29,73.5,73.2,73.5,8010.0,63.8715,64.0545,63.7931,64.0545,8010.0
2021-02-17 14:40:00,73.45,73.47,73.29,73.39,11552.0,64.011,64.0284,63.8715,63.9587,11552.0
2021-02-17 14:50:00,73.4,73.4,73.24,73.33,10004.0,63.9674,63.9674,63.828,63.9064,10004.0
2021-02-17 15:00:00,73.33,73.57,73.32,73.5,10630.0,63.9064,64.1156,63.8977,64.0545,10630.0
2021-02-17 15:10:00,73.54,73.61,73.47,73.55,34568.0,64.0894,64.1504,64.0284,64.0981,34568.0
2021-02-17 15:20:00,73.56,73.64,73.46,73.52,45119.0,64.1068,64.1766,64.0197,64.072,45119.0
2021-02-17 15:30:00,73.52,73.53,73.15,73.17,60075.0,64.072,64.0807,63.7495,63.767,60075.0
2021-02-17 15:40:00,73.18,73.24,72.99,73.02,85244.0,63.7757,63.828,63.6101,63.6362,85244.0
2021-02-17 15:50:00,73.03,73.09,72.75,72.76,162615.0,63.6449,63.6972,63.4009,63.4096,162615.0
2021-02-18 09:30:00,72.93,72.93,71.78,72.0,78145.0,63.5578,63.5578,62.5556,62.7473,78145.0
2021-02-18 09:40:00,71.9,72.39,71.83,72.23,21454.0,62.6602,63.0872,62.5992,62.9478,21454.0
2021-02-18 09:50:00,72.19,72.36,71.95,72.27,12902.0,62.9129,63.061,62.7037,62.9826,12902.0
2021-02-18 10:00:00,72.16,72.39,72.03,72.04,16645.0,62.8868,63.0872,62.7735,62.7822,16645.0
2021-02-18 10:10:00,72.05,72.27,71.53,71.67,31857.0,62.7909,62.9826,62.3377,62.4597,31857.0
2021-02-18 10:20:00,71.59,71.84,71.51,71.79,11685.0,62.39,62.6079,62.3203,62.5643,11685.0
2021-02-18 10:30:00,71.83,71.93,71.43,71.78,16689.0,62.5992,62.6863,62.2506,62.5556,16689.0
2021-02-18 10:40:00,71.8,71.87,71.63,71.67,21526.0,62.573,62.634,62.4249,62.4597,21526.0
2021-02-18 10:50:00,71.7,71.87,71.46,71.46,97610.0,62.4859,62.634,62.2767,62.2767,97610.0
2021-02-18 11:00:00,71.42,71.74,71.19,71.49,49474.0,62.2418,62.5207,62.0414,62.3029,49474.0
2021-02-18 11:10:00,71.5,71.85,71.32,71.67,85048.0,62.3116,62.6166,62.1547,62.4597,85048.0
2021-02-18 11:20:00,71.66,72.23,71.65,71.97,38097.0,62.451,62.9478,62.4423,62.7212,38097.0
2021-02-18 11:30:00,71.96,72.06,71.86,71.86,28120.0,62.7125,62.7996,62.6253,62.6253,28120.0
2021-02-18 11:40:00,71.82,72.05,71.82,71.97,33224.0,62.5904,62.7909,62.5904,62.7212,33224.0
2021-02-18 11:50:00,71.98,72.03,71.83,72.03,14173.0,62.7299,62.7735,62.5992,62.7735,14173.0
2021-02-18 12:00:00,72.03,72.06,71.81,72.0,46968.0,62.7735,62.7996,62.5817,62.7473,46968.0
2021-02-18 12:10:00,71.99,72.26,71.95,72.2,51126.0,62.7386,62.9739,62.7037,62.9216,51126.0
2021-02-18 12:20:00,72.22,72.71,72.13,72.63,74938.0,62.939,63.3661,62.8606,63.2964,74938.0
2021-02-18 12:30:00,72.62,72.86,72.55,72.79,30148.0,63.2876,63.4968,63.2266,63.4358,30148.0
2021-02-18 12:40:00,72.8,72.95,72.7,72.73,10449.0,63.4445,63.5752,63.3574,63.3835,10449.0
2021-02-18 12:50:00,72.7,72.71,72.32,72.32,10225.0,63.3574,63.3661,63.0262,63.0262,10225.0
2021-02-18 13:00:00,72.34,72.63,72.33,72.48,16176.0,63.0436,63.2964,63.0349,63.1656,16176.0
2021-02-18 13:10:00,72.48,72.49,72.31,72.37,9370.0,63.1656,63.1743,63.0175,63.0698,9370.0
2021-02-18 13:20:00,72.39,72.45,72.26,72.3,39998.0,63.0872,63.1395,62.9739,63.0088,39998.0
2021-02-18 13:30:00,72.32,72.41,72.13,72.13,16672.0,63.0262,63.1046,62.8606,62.8606,16672.0
2021-02-18 13:40:00,72.03,72.36,71.93,72.36,25477.0,62.7735,63.061,62.6863,63.061,25477.0
2021-02-18 13:50:00,72.38,72.6,72.25,72.48,59237.0,63.0785,63.2702,62.9652,63.1656,59237.0
2021-02-18 14:00:00,72.48,72.88,72.34,72.67,22899.0,63.1656,63.5142,63.0436,63.3312,22899.0
2021-02-18 14:10:00,72.71,72.86,72.54,72.64,24512.0,63.3661,63.4968,63.2179,63.3051,24512.0
2021-02-18 14:20:00,72.56,72.69,72.54,72.67,15535.0,63.2353,63.3486,63.2179,63.3312,15535.0
2021-02-18 14:30:00,72.7,72.91,72.58,72.91,15054.0,63.3574,63.5404,63.2528,63.5404,15054.0
2021-02-18 14:40:00,72.89,72.97,72.8,72.91,9836.0,63.5229,63.5927,63.4445,63.5404,9836.0
2021-02-18 14:50:00,72.89,72.89,72.68,72.87,12038.0,63.5229,63.5229,63.3399,63.5055,12038.0
2021-02-18 15:00:00,72.84,73.16,72.81,73.14,17673.0,63.4794,63.7582,63.4532,63.7408,17673.0
2021-02-18 15:10:00,73.11,73.42,73.09,73.24,23491.0,63.7147,63.9848,63.6972,63.828,23491.0
2021-02-18 15:20:00,73.21,73.3,73.03,73.12,19709.0,63.8018,63.8802,63.6449,63.7234,19709.0
2021-02-18 15:30:00,73.11,73.41,73.1,73.33,53747.0,63.7147,63.9761,63.706,63.9064,53747.0
2021-02-18 15:40:00,73.33,73.4,73.15,73.39,44648.0,63.9064,63.9674,63.7495,63.9587,44648.0
2021-02-18 15:50:00,73.41,73.46,73.04,73.2,118772.0,63.9761,64.0197,63.6537,63.7931,118772.0
2021-02-19 09:30:00,73.3,73.92,73.3,73.74,16367.0,63.8802,64.4206,63.8802,64.2637,16367.0
2021-02-19 09:40:00,73.68,74.15,73.55,73.8,11542.0,64.2114,64.621,64.0981,64.316,11542.0
2021-02-19 09:50:00,73.75,73.93,73.26,73.74,14299.0,64.2724,64.4293,63.8454,64.2637,14299.0
2021-02-19 10:00:00,73.68,73.76,73.45,73.76,4992.0,64.2114,64.2811,64.011,64.2811,4992.0
2021-02-19 10:10:00,73.83,74.17,73.6,74.17,11730.0,64.3421,64.6384,64.1417,64.6384,11730.0
2021-02-19 10:20:00,74.13,74.43,74.07,74.35,9370.0,64.6036,64.865,64.5513,64.7953,9370.0
2021-02-19 10:30:00,74.38,74.6,74.22,74.41,15098.0,64.8215,65.0132,64.682,64.8476,15098.0
2021-02-19 10:40:00,74.42,74.42,74.19,74.34,13055.0,64.8563,64.8563,64.6559,64.7866,13055.0
2021-02-19 10:50:00,74.34,74.66,74.31,74.48,28309.0,64.7866,65.0655,64.7605,64.9086,28309.0
2021-02-19 11:00:00,74.46,74.57,74.41,74.49,16990.0,64.8912,64.987,64.8476,64.9173,16990.0
2021-02-19 11:10:00,74.42,74.7,74.23,74.62,20140.0,64.8563,65.1003,64.6907,65.0306,20140.0
2021-02-19 11:20:00,74.66,74.74,74.28,74.28,13143.0,65.0655,65.1352,64.7343,64.7343,13143.0
2021-02-19 11:30:00,74.34,74.6,74.33,74.54,7477.0,64.7866,65.0132,64.7779,64.9609,7477.0
2021-02-19 11:40:00,74.58,74.82,74.53,74.61,14529.0,64.9958,65.2049,64.9522,65.0219,14529.0
2021-02-19 11:50:00,74.7,74.7,74.42,74.48,16773.0,65.1003,65.1003,64.8563,64.9086,16773.0
2021-02-19 12:00:00,74.46,74.65,74.39,74.64,4562.0,64.8912,65.0568,64.8302,65.048,4562.0
2021-02-19 12:10:00,74.64,74.94,74.62,74.88,12772.0,65.048,65.3095,65.0306,65.2572,12772.0
2021-02-19 12:20:00,74.83,74.88,74.65,74.78,11384.0,65.2136,65.2572,65.0568,65.1701,11384.0
2021-02-19 12:30:00,74.81,75.1,74.75,75.04,19656.0,65.1962,65.4489,65.1439,65.3966,19656.0
2021-02-19 12:40:00,75.04,75.07,74.89,74.9,16492.0,65.3966,65.4228,65.2659,65.2746,16492.0
2021-02-19 12:50:00,74.88,74.96,74.45,74.55,25081.0,65.2572,65.3269,64.8825,64.9696,25081.0
2021-02-19 13:00:00,74.55,74.55,74.36,74.4,24596.0,64.9696,64.9696,64.804,64.8389,24596.0
2021-02-19 13:10:00,74.45,74.46,74.38,74.45,14253.0,64.8825,64.8912,64.8215,64.8825,14253.0
2021-02-19 13:20:00,74.44,74.51,74.38,74.46,9568.0,64.8737,64.9348,64.8215,64.8912,9568.0
2021-02-19 13:30:00,74.46,74.78,74.4,74.7,14155.0,64.8912,65.1701,64.8389,65.1003,14155.0
2021-02-19 13:40:00,74.7,74.78,74.53,74.63,12496.0,65.1003,65.1701,64.9522,65.0393,12496.0
2021-02-19 13:50:00,74.67,74.69,74.52,74.62,10100.0,65.0742,65.0916,64.9435,65.0306,10100.0
2021-02-19 14:00:00,74.64,74.71,74.38,74.41,10901.0,65.048,65.1091,64.8215,64.8476,10901.0
2021-02-19 14:10:00,74.44,74.57,74.38,74.5,12896.0,64.8737,64.987,64.8215,64.926,12896.0
2021-02-19 14:20:00,74.5,74.5,74.06,74.11,15412.0,64.926,64.926,64.5426,64.5862,15412.0
2021-02-19 14:30:00,74.09,74.47,74.08,74.44,12855.0,64.5687,64.8999,64.56,64.8737,12855.0
2021-02-19 14:40:00,74.47,74.48,74.37,74.39,16416.0,64.8999,64.9086,64.8127,64.8302,16416.0
2021-02-19 14:50:00,74.39,74.47,74.37,74.46,18847.0,64.8302,64.8999,64.8127,64.8912,18847.0
2021-02-19 15:00:00,74.46,74.51,74.36,74.39,30640.0,64.8912,64.9348,64.804,64.8302,30640.0
2021-02-19 15:10:00,74.4,74.52,74.38,74.4,11177.0,64.8389,64.9435,64.8215,64.8389,11177.0
2021-02-19 15:20:00,74.39,74.49,74.37,74.39,18891.0,64.8302,64.9173,64.8127,64.8302,18891.0
2021-02-19 15:30:00,74.36,74.74,74.36,74.71,20265.0,64.804,65.1352,64.804,65.1091,20265.0
2021-02-19 15:40:00,74.7,74.7,74.5,74.56,33062.0,65.1003,65.1003,64.926,64.9783,33062.0
2021-02-19 15:50:00,74.55,74.64,74.36,74.64,118820.0,64.9696,65.048,64.804,65.048,118820.0
2021-02-22 09:30:00,74.13,75.7,73.98,75.34,29850.0,64.6036,65.9718,64.4729,65.6581,29850.0
2021-02-22 09:40:00,75.23,75.31,74.69,74.81,10388.0,65.5622,65.6319,65.0916,65.1962,10388.0
2021-02-22 09:50:00,74.91,74.96,74.7,74.94,15250.0,65.2833,65.3269,65.1003,65.3095,15250.0
2021-02-22 10:00:00,75.0,75.48,75.0,75.38,16203.0,65.3618,65.7801,65.3618,65.6929,16203.0
2021-02-22 10:10:00,75.4,75.78,75.31,75.51,27557.0,65.7104,66.0415,65.6319,65.8062,27557.0
2021-02-22 10:20:00,75.57,75.67,75.42,75.57,13752.0,65.8585,65.9457,65.7278,65.8585,13752.0
2021-02-22 10:30:00,75.51,75.63,75.44,75.59,22442.0,65.8062,65.9108,65.7452,65.876,22442.0
2021-02-22 10:40:00,75.56,75.65,75.45,75.53,16658.0,65.8498,65.9283,65.754,65.8237,16658.0
2021-02-22 10:50:00,75.51,75.53,74.78,74.78,19819.0,65.8062,65.8237,65.1701,65.1701,19819.0
2021-02-22 11:00:00,74.8,74.93,74.69,74.86,8952.0,65.1875,65.3008,65.0916,65.2398,8952.0
2021-02-22 11:10:00,74.84,75.23,74.7,75.11,7563.0,65.2223,65.5622,65.1003,65.4576,7563.0
2021-02-22 11:20:00,75.16,75.39,75.15,75.24,9778.0,65.5012,65.7017,65.4925,65.5709,9778.0
2021-02-22 11:30:00,75.2,75.57,75.15,75.35,12030.0,65.5361,65.8585,65.4925,65.6668,12030.0
2021-02-22 11:40:00,75.31,75.41,75.16,75.16,7042.0,65.6319,65.7191,65.5012,65.5012,7042.0
2021-02-22 11:50:00,75.17,75.37,75.16,75.37,7413.0,65.5099,65.6842,65.5012,65.6842,7413.0
2021-02-22 12:00:00,75.43,75.48,75.29,75.39,8358.0,65.7365,65.7801,65.6145,65.7017,8358.0
2021-02-22 12:10:00,75.38,75.48,75.22,75.42,5437.0,65.6929,65.7801,65.5535,65.7278,5437.0
2021-02-22 12:20:00,75.42,75.92,75.37,75.78,33452.0,65.7278,66.1636,65.6842,66.0415,33452.0
2021-02-22 12:30:00,75.75,75.84,75.7,75.77,9321.0,66.0154,66.0938,65.9718,66.0328,9321.0
2021-02-22 12:40:00,75.81,75.88,75.51,75.58,20051.0,66.0677,66.1287,65.8062,65.8672,20051.0
2021-02-22 12:50:00,75.6,75.83,75.58,75.71,7871.0,65.8847,66.0851,65.8672,65.9805,7871.0
2021-02-22 13:00:00,75.74,75.74,75.3,75.39,51578.0,66.0067,66.0067,65.6232,65.7017,51578.0
2021-02-22 13:10:00,75.4,75.46,75.29,75.32,14833.0,65.7104,65.7627,65.6145,65.6407,14833.0
2021-02-22 13:20:00,75.36,75.39,75.17,75.26,12072.0,65.6755,65.7017,65.5099,65.5884,12072.0
2021-02-22 13:30:00,75.27,75.48,75.25,75.42,18197.0,65.5971,65.7801,65.5797,65.7278,18197.0
2021-02-22 13:40:00,75.4,75.4,75.13,75.19,6366.0,65.7104,65.7104,65.4751,65.5274,6366.0
2021-02-22 13:50:00,75.2,75.21,74.99,75.05,10162.0,65.5361,65.5448,65.3531,65.4054,10162.0
2021-02-22 14:00:00,75.06,75.33,75.01,75.05,10954.0,65.4141,65.6494,65.3705,65.4054,10954.0
2021-02-22 14:10:00,75.06,75.12,74.96,75.12,13524.0,65.4141,65.4664,65.3269,65.4664,13524.0
2021-02-22 14:20:00,75.12,75.12,74.97,75.03,10110.0,65.4664,65.4664,65.3356,65.3879,10110.0
2021-02-22 14:30:00,75.05,75.12,74.98,75.08,8890.0,65.4054,65.4664,65.3444,65.4315,8890.0
2021-02-22 14:40:00,75.06,75.06,74.79,74.86,8314.0,65.4141,65.4141,65.1788,65.2398,8314.0
2021-02-22 14:50:00,74.9,74.92,74.75,74.86,18906.0,65.2746,65.2921,65.1439,65.2398,18906.0
2021-02-22 15:00:00,74.86,74.89,74.78,74.78,15743.0,65.2398,65.2659,65.1701,65.1701,15743.0
2021-02-22 15:10:00,74.8,74.86,74.73,74.86,20848.0,65.1875,65.2398,65.1265,65.2398,20848.0
2021-02-22 15:20:00,74.86,74.89,74.67,74.67,21707.0,65.2398,65.2659,65.0742,65.0742,21707.0
2021-02-22 15:30:00,74.65,74.81,74.53,74.55,26106.0,65.0568,65.1962,64.9522,64.9696,26106.0
2021-02-22 15:40:00,74.56,74.68,74.39,74.63,40340.0,64.9783,65.0829,64.8302,65.0393,40340.0
2021-02-22 15:50:00,74.61,74.65,74.38,74.45,88962.0,65.0219,65.0568,64.8215,64.8825,88962.0
2021-02-23 09:30:00,72.68,72.77,71.27,72.38,48297.0,63.3399,63.4184,62.1111,63.0785,48297.0
2021-02-23 09:40:00,72.38,72.73,70.69,70.76,49620.0,63.0785,63.3835,61.6057,61.6667,49620.0
2021-02-23 09:50:00,70.56,72.48,70.25,72.48,27024.0,61.4924,63.1656,61.2222,63.1656,27024.0
2021-02-23 10:00:00,72.65,72.76,72.35,72.57,11860.0,63.3138,63.4096,63.0523,63.2441,11860.0
2021-02-23 10:10:00,72.74,72.88,72.12,72.55,12948.0,63.3922,63.5142,62.8519,63.2266,12948.0
2021-02-23 10:20:00,72.74,73.17,72.52,72.88,7290.0,63.3922,63.767,63.2005,63.5142,7290.0
2021-02-23 10:30:00,72.96,73.01,72.76,72.77,8533.0,63.5839,63.6275,63.4096,63.4184,8533.0
2021-02-23 10:40:00,72.86,73.25,72.66,73.22,9399.0,63.4968,63.8367,63.3225,63.8105,9399.0
2021-02-23 10:50:00,73.14,73.37,72.96,73.21,13629.0,63.7408,63.9413,63.5839,63.8018,13629.0
2021-02-23 11:00:00,73.31,73.61,73.16,73.39,7545.0,63.889,64.1504,63.7582,63.9587,7545.0
2021-02-23 11:10:00,73.49,73.91,73.23,73.42,24228.0,64.0458,64.4119,63.8192,63.9848,24228.0
2021-02-23 11:20:00,73.4,73.5,73.17,73.48,18249.0,63.9674,64.0545,63.767,64.0371,18249.0
2021-02-23 11:30:00,73.38,73.74,73.27,73.63,18499.0,63.95,64.2637,63.8541,64.1678,18499.0
2021-02-23 11:40:00,73.58,73.7,73.24,73.32,13299.0,64.1243,64.2288,63.828,63.8977,13299.0
2021-02-23 11:50:00,73.34,73.65,73.34,73.64,11194.0,63.9151,64.1853,63.9151,64.1766,11194.0
2021-02-23 12:00:00,73.57,73.57,72.96,72.96,13312.0,64.1156,64.1156,63.5839,63.5839,13312.0
2021-02-23 12:10:00,73.08,73.3,72.86,73.21,33607.0,63.6885,63.8802,63.4968,63.8018,33607.0
2021-02-23 12:20:00,73.16,73.7,73.11,73.66,11259.0,63.7582,64.2288,63.7147,64.194,11259.0
2021-02-23 12:30:00,73.68,73.82,73.22,73.28,13960.0,64.2114,64.3334,63.8105,63.8628,13960.0
2021-02-23 12:40:00,73.28,73.38,73.04,73.32,8108.0,63.8628,63.95,63.6537,63.8977,8108.0
2021-02-23 12:50:00,73.23,73.51,73.1,73.19,7119.0,63.8192,64.0633,63.706,63.7844,7119.0
2021-02-23 13:00:00,73.06,73.42,72.99,73.2,10727.0,63.6711,63.9848,63.6101,63.7931,10727.0
2021-02-23 13:10:00,73.24,73.38,73.21,73.29,8593.0,63.828,63.95,63.8018,63.8715,8593.0
2021-02-23 13:20:00,73.27,73.63,73.21,73.59,5602.0,63.8541,64.1678,63.8018,64.133,5602.0
2021-02-23 13:30:00,73.61,73.61,73.26,73.3,11710.0,64.1504,64.1504,63.8454,63.8802,11710.0
2021-02-23 13:40:00,73.38,73.39,73.08,73.23,6474.0,63.95,63.9587,63.6885,63.8192,6474.0
2021-02-23 13:50:00,73.29,73.54,73.22,73.4,10581.0,63.8715,64.0894,63.8105,63.9674,10581.0
2021-02-23 14:00:00,73.45,73.51,73.32,73.36,15708.0,64.011,64.0633,63.8977,63.9325,15708.0
2021-02-23 14:10:00,73.37,73.55,73.25,73.25,8005.0,63.9413,64.0981,63.8367,63.8367,8005.0
2021-02-23 14:20:00,73.34,73.49,73.28,73.45,6382.0,63.9151,64.0458,63.8628,64.011,6382.0
2021-02-23 14:30:00,73.4,73.44,73.02,73.14,9912.0,63.9674,64.0023,63.6362,63.7408,9912.0
2021-02-23 14:40:00,73.2,73.25,73.05,73.1,6193.0,63.7931,63.8367,63.6624,63.706,6193.0
2021-02-23 14:50:00,73.11,73.47,73.11,73.42,12066.0,63.7147,64.0284,63.7147,63.9848,12066.0
2021-02-23 15:00:00,73.41,73.69,73.35,73.65,11918.0,63.9761,64.2201,63.9238,64.1853,11918.0
2021-02-23 15:10:00,73.67,73.8,73.48,73.64,11241.0,64.2027,64.316,64.0371,64.1766,11241.0
2021-02-23 15:20:00,73.63,73.84,73.55,73.72,13685.0,64.1678,64.3509,64.0981,64.2463,13685.0
2021-02-23 15:30:00,73.76,73.8,73.53,73.67,21680.0,64.2811,64.316,64.0807,64.2027,21680.0
2021-02-23 15:40:00,73.63,73.71,73.5,73.54,43328.0,64.1678,64.2376,64.0545,64.0894,43328.0
2021-02-23 15:50:00,73.46,73.6,73.25,73.26,102213.0,64.0197,64.1417,63.8367,63.8454,102213.0
2021-02-24 09:30:00,73.71,74.5,72.66,73.19,28409.0,64.2376,64.926,63.3225,63.7844,28409.0
2021-02-24 09:40:00,73.22,73.69,73.11,73.55,8945.0,63.8105,64.2201,63.7147,64.0981,8945.0
2021-02-24 09:50:00,73.57,73.68,73.16,73.68,11753.0,64.1156,64.2114,63.7582,64.2114,11753.0
2021-02-24 10:00:00,73.74,73.91,73.34,73.49,17768.0,64.2637,64.4119,63.9151,64.0458,17768.0
2021-02-24 10:10:00,73.51,74.14,73.35,73.72,20026.0,64.0633,64.6123,63.9238,64.2463,20026.0
2021-02-24 10:20:00,73.78,73.78,73.27,73.45,18247.0,64.2986,64.2986,63.8541,64.011,18247.0
2021-02-24 10:30:00,73.41,73.49,72.94,73.1,14778.0,63.9761,64.0458,63.5665,63.706,14778.0
2021-02-24 10:40:00,73.06,73.3,73.04,73.09,8367.0,63.6711,63.8802,63.6537,63.6972,8367.0
2021-02-24 10:50:00,73.15,73.57,73.01,73.57,9015.0,63.7495,64.1156,63.6275,64.1156,9015.0
2021-02-24 11:00:00,73.53,73.92,73.35,73.89,24826.0,64.0807,64.4206,63.9238,64.3944,24826.0
2021-02-24 11:10:00,73.88,74.05,73.83,73.97,13260.0,64.3857,64.5339,64.3421,64.4641,13260.0
2021-02-24 11:20:00,73.98,74.29,73.98,74.16,7775.0,64.4729,64.743,64.4729,64.6297,7775.0
2021-02-24 11:30:00,74.2,74.31,74.07,74.12,9910.0,64.6646,64.7605,64.5513,64.5949,9910.0
2021-02-24 11:40:00,74.12,74.13,73.92,74.13,5247.0,64.5949,64.6036,64.4206,64.6036,5247.0
2021-02-24 11:50:00,74.09,74.15,73.95,74.15,6199.0,64.5687,64.621,64.4467,64.621,6199.0
2021-02-24 12:00:00,74.08,74.56,74.08,74.52,12687.0,64.56,64.9783,64.56,64.9435,12687.0
2021-02-24 12:10:00,74.56,74.67,74.39,74.48,14064.0,64.9783,65.0742,64.8302,64.9086,14064.0
2021-02-24 12:20:00,74.44,74.63,74.4,74.63,5551.0,64.8737,65.0393,64.8389,65.0393,5551.0
2021-02-24 12:30:00,74.59,74.93,74.58,74.86,18422.0,65.0045,65.3008,64.9958,65.2398,18422.0
2021-02-24 12:40:00,74.84,75.16,74.62,74.8,41766.0,65.2223,65.5012,65.0306,65.1875,41766.0
2021-02-24 12:50:00,74.8,75.0,74.64,74.64,6541.0,65.1875,65.3618,65.048,65.048,6541.0
2021-02-24 13:00:00,74.69,74.84,74.58,74.71,12014.0,65.0916,65.2223,64.9958,65.1091,12014.0
2021-02-24 13:10:00,74.65,74.71,74.57,74.58,6358.0,65.0568,65.1091,64.987,64.9958,6358.0
2021-02-24 13:20:00,74.62,74.65,74.46,74.64,8244.0,65.0306,65.0568,64.8912,65.048,8244.0
2021-02-24 13:30:00,74.6,74.73,74.45,74.45,9582.0,65.0132,65.1265,64.8825,64.8825,9582.0
2021-02-24 13:40:00,74.38,74.47,74.33,74.33,3732.0,64.8215,64.8999,64.7779,64.7779,3732.0
2021-02-24 13:50:00,74.32,74.35,74.16,74.32,10666.0,64.7692,64.7953,64.6297,64.7692,10666.0
2021-02-24 14:00:00,74.32,74.33,74.06,74.06,6979.0,64.7692,64.7779,64.5426,64.5426,6979.0
2021-02-24 14:10:00,74.08,74.14,74.0,74.12,11038.0,64.56,64.6123,64.4903,64.5949,11038.0
2021-02-24 14:20:00,74.18,74.22,74.03,74.21,7804.0,64.6472,64.682,64.5164,64.6733,7804.0
2021-02-24 14:30:00,74.21,74.33,74.15,74.3,8064.0,64.6733,64.7779,64.621,64.7517,8064.0
2021-02-24 14:40:00,74.36,74.39,74.12,74.13,11355.0,64.804,64.8302,64.5949,64.6036,11355.0
2021-02-24 14:50:00,74.11,74.34,74.09,74.28,9097.0,64.5862,64.7866,64.5687,64.7343,9097.0
2021-02-24 15:00:00,74.28,74.52,74.27,74.46,7573.0,64.7343,64.9435,64.7256,64.8912,7573.0
2021-02-24 15:10:00,74.46,74.62,74.39,74.6,11342.0,64.8912,65.0306,64.8302,65.0132,11342.0
2021-02-24 15:20:00,74.59,74.78,74.55,74.77,14250.0,65.0045,65.1701,64.9696,65.1613,14250.0
2021-02-24 15:30:00,74.77,74.92,74.64,74.75,28663.0,65.1613,65.2921,65.048,65.1439,28663.0
2021-02-24 15:40:00,74.74,74.97,74.6,74.97,34495.0,65.1352,65.3356,65.0132,65.3356,34495.0
2021-02-24 15:50:00,74.98,75.15,74.86,75.09,115022.0,65.3444,65.4925,65.2398,65.4402,115022.0
2021-02-25 09:30:00,75.32,75.8,74.7,75.74,30656.0,65.6407,66.059,65.1003,66.0067,30656.0
2021-02-25 09:40:00,75.67,75.68,75.15,75.15,4555.0,65.9457,65.9544,65.4925,65.4925,4555.0
2021-02-25 09:50:00,75.23,75.36,74.69,75.26,9133.0,65.5622,65.6755,65.0916,65.5884,9133.0
2021-02-25 10:00:00,75.17,75.18,74.75,74.93,16684.0,65.5099,65.5187,65.1439,65.3008,16684.0
2021-02-25 10:10:00,74.92,75.14,74.62,75.07,29285.0,65.2921,65.4838,65.0306,65.4228,29285.0
2021-02-25 10:20:00,75.07,75.49,74.91,75.01,11786.0,65.4228,65.7888,65.2833,65.3705,11786.0
2021-02-25 10:30:00,75.07,75.14,74.61,74.66,8267.0,65.4228,65.4838,65.0219,65.0655,8267.0
2021-02-25 10:40:00,74.74,75.02,74.74,74.83,12729.0,65.1352,65.3792,65.1352,65.2136,12729.0
2021-02-25 10:50:00,74.9,75.13,74.71,75.13,11303.0,65.2746,65.4751,65.1091,65.4751,11303.0
2021-02-25 11:00:00,75.17,75.27,74.95,75.12,12235.0,65.5099,65.5971,65.3182,65.4664,12235.0
2021-02-25 11:10:00,75.21,75.21,74.89,74.97,13434.0,65.5448,65.5448,65.2659,65.3356,13434.0
2021-02-25 11:20:00,74.95,75.23,74.74,74.78,20410.0,65.3182,65.5622,65.1352,65.1701,20410.0
2021-02-25 11:30:00,74.81,74.84,74.63,74.73,11313.0,65.1962,65.2223,65.0393,65.1265,11313.0
2021-02-25 11:40:00,74.67,74.68,74.0,74.1,21928.0,65.0742,65.0829,64.4903,64.5774,21928.0
2021-02-25 11:50:00,74.02,74.21,73.97,74.01,13864.0,64.5077,64.6733,64.4641,64.499,13864.0
2021-02-25 12:00:00,74.07,74.16,73.91,74.03,10867.0,64.5513,64.6297,64.4119,64.5164,10867.0
2021-02-25 12:10:00,73.98,74.24,73.81,74.18,11751.0,64.4729,64.6995,64.3247,64.6472,11751.0
2021-02-25 12:20:00,74.19,74.22,73.7,73.8,13231.0,64.6559,64.682,64.2288,64.316,13231.0
2021-02-25 12:30:00,73.74,73.85,73.27,73.76,22472.0,64.2637,64.3596,63.8541,64.2811,22472.0
2021-02-25 12:40:00,73.71,73.81,73.51,73.62,14631.0,64.2376,64.3247,64.0633,64.1591,14631.0
2021-02-25 12:50:00,73.58,73.62,73.12,73.12,16366.0,64.1243,64.1591,63.7234,63.7234,16366.0
2021-02-25 13:00:00,73.11,73.41,72.98,73.41,10009.0,63.7147,63.9761,63.6014,63.9761,10009.0
2021-02-25 13:10:00,73.37,73.66,73.17,73.6,12062.0,63.9413,64.194,63.767,64.1417,12062.0
2021-02-25 13:20:00,73.62,73.7,73.49,73.64,11856.0,64.1591,64.2288,64.0458,64.1766,11856.0
2021-02-25 13:30:00,73.65,73.93,73.42,73.92,10931.0,64.1853,64.4293,63.9848,64.4206,10931.0
2021-02-25 13:40:00,73.88,74.18,73.75,74.15,17714.0,64.3857,64.6472,64.2724,64.621,17714.0
2021-02-25 13:50:00,74.12,74.12,73.65,74.04,12301.0,64.5949,64.5949,64.1853,64.5252,12301.0
2021-02-25 14:00:00,74.02,74.16,73.81,74.07,11353.0,64.5077,64.6297,64.3247,64.5513,11353.0
2021-02-25 14:10:00,74.12,74.27,74.07,74.27,9027.0,64.5949,64.7256,64.5513,64.7256,9027.0
2021-02-25 14:20:00,74.26,74.5,74.2,74.41,10844.0,64.7169,64.926,64.6646,64.8476,10844.0
2021-02-25 14:30:00,74.39,74.39,74.09,74.15,5600.0,64.8302,64.8302,64.5687,64.621,5600.0
2021-02-25 14:40:00,74.11,74.38,74.1,74.19,9930.0,64.5862,64.8215,64.5774,64.6559,9930.0
2021-02-25 14:50:00,74.29,74.34,73.96,74.11,10347.0,64.743,64.7866,64.4554,64.5862,10347.0
2021-02-25 15:00:00,74.1,74.16,73.55,73.55,11993.0,64.5774,64.6297,64.0981,64.0981,11993.0
2021-02-25 15:10:00,73.59,73.81,73.51,73.66,14767.0,64.133,64.3247,64.0633,64.194,14767.0
2021-02-25 15:20:00,73.68,73.81,73.47,73.51,15747.0,64.2114,64.3247,64.0284,64.0633,15747.0
2021-02-25 15:30:00,73.52,73.72,72.84,73.03,27136.0,64.072,64.2463,63.4794,63.6449,27136.0
2021-02-25 15:40:00,73.01,73.34,72.9,73.13,38965.0,63.6275,63.9151,63.5317,63.7321,38965.0
2021-02-25 15:50:00,73.15,73.22,72.84,73.02,120457.0,63.7495,63.8105,63.4794,63.6362,120457.0
2021-02-26 09:30:00,73.37,73.52,72.82,73.09,23970.0,63.9413,64.072,63.4619,63.6972,23970.0
2021-02-26 09:40:00,73.09,73.72,72.97,73.01,29915.0,63.6972,64.2463,63.5927,63.6275,29915.0
2021-02-26 09:50:00,73.07,73.22,72.15,72.15,11701.0,63.6798,63.8105,62.878,62.878,11701.0
2021-02-26 10:00:00,72.13,72.46,71.36,71.37,31751.0,62.8606,63.1482,62.1896,62.1983,31751.0
2021-02-26 10:10:00,71.37,71.78,70.97,71.52,36505.0,62.1983,62.5556,61.8497,62.329,36505.0
2021-02-26 10:20:00,71.58,71.75,70.83,70.85,75813.0,62.3813,62.5294,61.7277,61.7451,75813.0
2021-02-26 10:30:00,71.02,71.72,71.02,71.72,23109.0,61.8933,62.5033,61.8933,62.5033,23109.0
2021-02-26 10:40:00,71.71,72.16,71.54,72.06,10886.0,62.4946,62.8868,62.3464,62.7996,10886.0
2021-02-26 10:50:00,72.12,72.36,71.91,72.24,14355.0,62.8519,63.061,62.6689,62.9565,14355.0
2021-02-26 11:00:00,72.25,72.48,72.14,72.34,11479.0,62.9652,63.1656,62.8693,63.0436,11479.0
2021-02-26 11:10:00,72.45,72.45,72.19,72.25,15180.0,63.1395,63.1395,62.9129,62.9652,15180.0
2021-02-26 11:20:00,72.25,72.51,72.1,72.51,12297.0,62.9652,63.1918,62.8345,63.1918,12297.0
2021-02-26 11:30:00,72.44,72.65,72.03,72.45,33672.0,63.1308,63.3138,62.7735,63.1395,33672.0
2021-02-26 11:40:00,72.48,72.49,71.96,72.15,16521.0,63.1656,63.1743,62.7125,62.878,16521.0
2021-02-26 11:50:00,72.09,72.15,71.76,71.76,32176.0,62.8257,62.878,62.5382,62.5382,32176.0
2021-02-26 12:00:00,71.8,71.81,71.55,71.69,139280.0,62.573,62.5817,62.3551,62.4771,139280.0
2021-02-26 12:10:00,71.67,72.76,71.59,72.75,75203.0,62.4597,63.4096,62.39,63.4009,75203.0
2021-02-26 12:20:00,72.81,72.89,72.48,72.5,14111.0,63.4532,63.5229,63.1656,63.1831,14111.0
2021-02-26 12:30:00,72.55,72.83,72.44,72.73,61731.0,63.2266,63.4706,63.1308,63.3835,61731.0
2021-02-26 12:40:00,72.7,72.94,72.54,72.74,17625.0,63.3574,63.5665,63.2179,63.3922,17625.0
2021-02-26 12:50:00,72.69,72.94,72.28,72.32,13315.0,63.3486,63.5665,62.9913,63.0262,13315.0
2021-02-26 13:00:00,72.18,72.38,71.94,72.38,10244.0,62.9042,63.0785,62.695,63.0785,10244.0
2021-02-26 13:10:00,72.31,72.44,72.07,72.25,8297.0,63.0175,63.1308,62.8083,62.9652,8297.0
2021-02-26 13:20:00,72.25,72.39,72.22,72.27,10046.0,62.9652,63.0872,62.939,62.9826,10046.0
2021-02-26 13:30:00,72.28,72.28,71.69,71.72,11051.0,62.9913,62.9913,62.4771,62.5033,11051.0
2021-02-26 13:40:00,71.69,71.95,71.49,71.56,8491.0,62.4771,62.7037,62.3029,62.3639,8491.0
2021-02-26 13:50:00,71.56,71.78,71.54,71.63,13994.0,62.3639,62.5556,62.3464,62.4249,13994.0
2021-02-26 14:00:00,71.53,71.84,71.45,71.49,19135.0,62.3377,62.6079,62.268,62.3029,19135.0
2021-02-26 14:10:00,71.45,71.56,71.09,71.13,15032.0,62.268,62.3639,61.9543,61.9891,15032.0
2021-02-26 14:20:00,71.14,71.47,71.09,71.44,12411.0,61.9978,62.2854,61.9543,62.2593,12411.0
2021-02-26 14:30:00,71.35,71.64,71.3,71.46,10329.0,62.1808,62.4336,62.1373,62.2767,10329.0
2021-02-26 14:40:00,71.48,71.66,71.26,71.65,15297.0,62.2941,62.451,62.1024,62.4423,15297.0
2021-02-26 14:50:00,71.67,71.67,71.39,71.45,13001.0,62.4597,62.4597,62.2157,62.268,13001.0
2021-02-26 15:00:00,71.47,71.65,71.46,71.56,17675.0,62.2854,62.4423,62.2767,62.3639,17675.0
2021-02-26 15:10:00,71.53,71.57,71.4,71.48,19508.0,62.3377,62.3726,62.2244,62.2941,19508.0
2021-02-26 15:20:00,71.46,71.51,71.21,71.21,21314.0,62.2767,62.3203,62.0588,62.0588,21314.0
2021-02-26 15:30:00,71.22,71.51,71.17,71.35,46877.0,62.0675,62.3203,62.024,62.1808,46877.0
2021-02-26 15:40:00,71.34,71.82,71.31,71.75,44146.0,62.1721,62.5904,62.146,62.5294,44146.0
2021-02-26 15:50:00,71.72,71.74,71.3,71.36,183955.0,62.5033,62.5207,62.1373,62.1896,183955.0
2021-03-01 09:30:00,72.31,73.19,72.31,72.31,44069.0,63.0175,63.7844,63.0175,63.0175,44069.0
2021-03-01 09:40:00,72.23,73.16,72.23,72.87,30684.0,62.9478,63.7582,62.9478,63.5055,30684.0
2021-03-01 09:50:00,72.83,73.31,72.71,73.31,9729.0,63.4706,63.889,63.3661,63.889,9729.0
2021-03-01 10:00:00,73.31,74.18,73.29,74.18,20711.0,63.889,64.6472,63.8715,64.6472,20711.0
2021-03-01 10:10:00,74.29,74.3,73.77,74.18,19660.0,64.743,64.7517,64.2898,64.6472,19660.0
2021-03-01 10:20:00,74.18,74.32,73.98,74.07,14035.0,64.6472,64.7692,64.4729,64.5513,14035.0
2021-03-01 10:30:00,74.08,74.27,73.92,74.12,13344.0,64.56,64.7256,64.4206,64.5949,13344.0
2021-03-01 10:40:00,74.17,74.28,73.76,73.76,23858.0,64.6384,64.7343,64.2811,64.2811,23858.0
2021-03-01 10:50:00,73.82,73.97,73.5,73.97,29224.0,64.3334,64.4641,64.0545,64.4641,29224.0
2021-03-01 11:00:00,74.01,74.39,73.93,74.36,21593.0,64.499,64.8302,64.4293,64.804,21593.0
2021-03-01 11:10:00,74.36,75.05,74.35,74.74,21776.0,64.804,65.4054,64.7953,65.1352,21776.0
2021-03-01 11:20:00,74.72,74.81,74.39,74.7,13698.0,65.1178,65.1962,64.8302,65.1003,13698.0
2021-03-01 11:30:00,74.66,74.99,74.6,74.82,12181.0,65.0655,65.3531,65.0132,65.2049,12181.0
2021-03-01 11:40:00,74.81,75.23,74.81,75.15,8542.0,65.1962,65.5622,65.1962,65.4925,8542.0
2021-03-01 11:50:00,75.12,75.12,74.83,74.84,10901.0,65.4664,65.4664,65.2136,65.2223,10901.0
2021-03-01 12:00:00,74.88,75.0,74.75,74.96,7003.0,65.2572,65.3618,65.1439,65.3269,7003.0
2021-03-01 12:10:00,74.93,74.97,74.73,74.85,12608.0,65.3008,65.3356,65.1265,65.2311,12608.0
2021-03-01 12:20:00,74.87,74.93,74.55,74.81,10826.0,65.2485,65.3008,64.9696,65.1962,10826.0
2021-03-01 12:30:00,74.82,74.83,74.67,74.67,8309.0,65.2049,65.2136,65.0742,65.0742,8309.0
2021-03-01 12:40:00,74.68,74.75,74.43,74.75,7381.0,65.0829,65.1439,64.865,65.1439,7381.0
2021-03-01 12:50:00,74.78,74.87,74.39,74.42,8691.0,65.1701,65.2485,64.8302,64.8563,8691.0
2021-03-01 13:00:00,74.47,74.51,74.31,74.41,7643.0,64.8999,64.9348,64.7605,64.8476,7643.0
2021-03-01 13:10:00,74.38,74.38,74.09,74.09,8862.0,64.8215,64.8215,64.5687,64.5687,8862.0
2021-03-01 13:20:00,74.07,74.3,74.07,74.3,7811.0,64.5513,64.7517,64.5513,64.7517,7811.0
2021-03-01 13:30:00,74.34,74.37,74.19,74.33,9598.0,64.7866,64.8127,64.6559,64.7779,9598.0
2021-03-01 13:40:00,74.38,74.45,74.18,74.25,6774.0,64.8215,64.8825,64.6472,64.7082,6774.0
2021-03-01 13:50:00,74.22,74.22,74.07,74.08,9556.0,64.682,64.682,64.5513,64.56,9556.0
2021-03-01 14:00:00,74.09,74.22,74.0,74.13,14669.0,64.5687,64.682,64.4903,64.6036,14669.0
2021-03-01 14:10:00,74.09,74.19,74.06,74.11,6567.0,64.5687,64.6559,64.5426,64.5862,6567.0
2021-03-01 14:20:00,74.12,74.24,74.1,74.1,11734.0,64.5949,64.6995,64.5774,64.5774,11734.0
2021-03-01 14:30:00,74.13,74.28,74.06,74.07,14158.0,64.6036,64.7343,64.5426,64.5513,14158.0
2021-03-01 14:40:00,74.06,74.24,74.05,74.19,13842.0,64.5426,64.6995,64.5339,64.6559,13842.0
2021-03-01 14:50:00,74.19,74.42,74.17,74.28,14824.0,64.6559,64.8563,64.6384,64.7343,14824.0
2021-03-01 15:00:00,74.24,74.36,73.83,73.84,20832.0,64.6995,64.804,64.3421,64.3509,20832.0
2021-03-01 15:10:00,73.9,74.03,73.63,73.81,17379.0,64.4031,64.5164,64.1678,64.3247,17379.0
2021-03-01 15:20:00,73.79,73.82,73.49,73.56,23948.0,64.3073,64.3334,64.0458,64.1068,23948.0
2021-03-01 15:30:00,73.6,73.95,73.6,73.95,28182.0,64.1417,64.4467,64.1417,64.4467,28182.0
2021-03-01 15:40:00,73.96,74.05,73.73,73.83,45737.0,64.4554,64.5339,64.255,64.3421,45737.0
2021-03-01 15:50:00,73.83,74.01,73.72,73.99,112962.0,64.3421,64.499,64.2463,64.4816,112962.0
2021-03-02 09:30:00,73.76,74.68,73.66,74.52,39791.0,64.2811,65.0829,64.194,64.9435,39791.0
2021-03-02 09:40:00,74.35,75.31,74.2,74.72,16921.0,64.7953,65.6319,64.6646,65.1178,16921.0
2021-03-02 09:50:00,74.84,75.47,74.76,75.31,10531.0,65.2223,65.7714,65.1526,65.6319,10531.0
2021-03-02 10:00:00,75.31,75.63,75.23,75.46,19708.0,65.6319,65.9108,65.5622,65.7627,19708.0
2021-03-02 10:10:00,75.5,75.88,75.01,75.54,36374.0,65.7975,66.1287,65.3705,65.8324,36374.0
2021-03-02 10:20:00,75.54,75.57,74.83,74.83,14460.0,65.8324,65.8585,65.2136,65.2136,14460.0
2021-03-02 10:30:00,74.81,74.91,74.15,74.2,10649.0,65.1962,65.2833,64.621,64.6646,10649.0
2021-03-02 10:40:00,74.17,74.61,74.09,74.49,50173.0,64.6384,65.0219,64.5687,64.9173,50173.0
2021-03-02 10:50:00,74.47,74.59,74.26,74.49,24977.0,64.8999,65.0045,64.7169,64.9173,24977.0
2021-03-02 11:00:00,74.55,74.58,74.11,74.32,7268.0,64.9696,64.9958,64.5862,64.7692,7268.0
2021-03-02 11:10:00,74.32,74.36,74.13,74.2,7575.0,64.7692,64.804,64.6036,64.6646,7575.0
2021-03-02 11:20:00,74.23,74.4,74.0,74.37,27471.0,64.6907,64.8389,64.4903,64.8127,27471.0
2021-03-02 11:30:00,74.37,74.5,73.96,74.15,32693.0,64.8127,64.926,64.4554,64.621,32693.0
2021-03-02 11:40:00,74.05,74.14,73.88,74.14,10560.0,64.5339,64.6123,64.3857,64.6123,10560.0
2021-03-02 11:50:00,74.03,74.05,73.87,74.02,9353.0,64.5164,64.5339,64.377,64.5077,9353.0
2021-03-02 12:00:00,73.97,74.07,73.9,73.94,7000.0,64.4641,64.5513,64.4031,64.438,7000.0
2021-03-02 12:10:00,73.9,74.11,73.77,74.09,10359.0,64.4031,64.5862,64.2898,64.5687,10359.0
2021-03-02 12:20:00,74.08,74.12,73.94,74.02,4502.0,64.56,64.5949,64.438,64.5077,4502.0
2021-03-02 12:30:00,74.02,74.27,74.01,74.22,9290.0,64.5077,64.7256,64.499,64.682,9290.0
2021-03-02 12:40:00,74.21,74.46,74.2,74.25,30474.0,64.6733,64.8912,64.6646,64.7082,30474.0
2021-03-02 12:50:00,74.19,74.19,74.02,74.18,4721.0,64.6559,64.6559,64.5077,64.6472,4721.0
2021-03-02 13:00:00,74.13,74.37,74.13,74.31,6558.0,64.6036,64.8127,64.6036,64.7605,6558.0
2021-03-02 13:10:00,74.27,74.33,74.0,74.1,33619.0,64.7256,64.7779,64.4903,64.5774,33619.0
2021-03-02 13:20:00,74.0,74.07,73.94,73.99,11552.0,64.4903,64.5513,64.438,64.4816,11552.0
2021-03-02 13:30:00,74.05,74.22,73.95,74.07,17474.0,64.5339,64.682,64.4467,64.5513,17474.0
2021-03-02 13:40:00,74.0,74.1,73.94,74.1,9918.0,64.4903,64.5774,64.438,64.5774,9918.0
2021-03-02 13:50:00,74.12,74.19,73.94,73.94,7387.0,64.5949,64.6559,64.438,64.438,7387.0
2021-03-02 14:00:00,73.97,74.07,73.8,73.84,9190.0,64.4641,64.5513,64.316,64.3509,9190.0
2021-03-02 14:10:00,73.8,73.85,73.49,73.53,56559.0,64.316,64.3596,64.0458,64.0807,56559.0
2021-03-02 14:20:00,73.54,73.69,73.54,73.62,7078.0,64.0894,64.2201,64.0894,64.1591,7078.0
2021-03-02 14:30:00,73.62,73.67,73.51,73.64,13948.0,64.1591,64.2027,64.0633,64.1766,13948.0
2021-03-02 14:40:00,73.63,73.73,73.51,73.66,7204.0,64.1678,64.255,64.0633,64.194,7204.0
2021-03-02 14:50:00,73.67,73.74,73.57,73.62,9141.0,64.2027,64.2637,64.1156,64.1591,9141.0
2021-03-02 15:00:00,73.64,73.96,73.62,73.94,21656.0,64.1766,64.4554,64.1591,64.438,21656.0
2021-03-02 15:10:00,73.94,74.02,73.64,73.64,11800.0,64.438,64.5077,64.1766,64.1766,11800.0
2021-03-02 15:20:00,73.67,73.73,73.5,73.5,23812.0,64.2027,64.255,64.0545,64.0545,23812.0
2021-03-02 15:30:00,73.5,73.69,73.2,73.26,51843.0,64.0545,64.2201,63.7931,63.8454,51843.0
2021-03-02 15:40:00,73.26,73.39,73.1,73.25,40056.0,63.8454,63.9587,63.706,63.8367,40056.0
2021-03-02 15:50:00,73.1,73.26,72.92,72.96,103238.0,63.706,63.8454,63.5491,63.5839,103238.0
2021-03-03 09:30:00,73.64,73.97,73.18,73.43,20421.0,64.1766,64.4641,63.7757,63.9935,20421.0
2021-03-03 09:40:00,73.35,73.73,73.3,73.69,3197.0,63.9238,64.255,63.8802,64.2201,3197.0
2021-03-03 09:50:00,73.9,74.24,73.48,73.96,51958.0,64.4031,64.6995,64.0371,64.4554,51958.0
2021-03-03 10:00:00,73.81,73.97,73.52,73.72,58935.0,64.3247,64.4641,64.072,64.2463,58935.0
2021-03-03 10:10:00,73.74,73.84,72.7,72.71,21190.0,64.2637,64.3509,63.3574,63.3661,21190.0
2021-03-03 10:20:00,72.75,73.0,72.53,72.86,15436.0,63.4009,63.6188,63.2092,63.4968,15436.0
2021-03-03 10:30:00,73.0,73.3,72.7,73.27,37242.0,63.6188,63.8802,63.3574,63.8541,37242.0
2021-03-03 10:40:00,73.28,73.47,73.02,73.47,6360.0,63.8628,64.0284,63.6362,64.0284,6360.0
2021-03-03 10:50:00,73.5,73.86,73.43,73.83,8404.0,64.0545,64.3683,63.9935,64.3421,8404.0
2021-03-03 11:00:00,73.88,74.05,73.81,73.95,7706.0,64.3857,64.5339,64.3247,64.4467,7706.0
2021-03-03 11:10:00,73.93,74.3,73.84,74.24,33902.0,64.4293,64.7517,64.3509,64.6995,33902.0
2021-03-03 11:20:00,74.34,74.4,74.11,74.3,33927.0,64.7866,64.8389,64.5862,64.7517,33927.0
2021-03-03 11:30:00,74.18,74.31,73.9,74.01,14899.0,64.6472,64.7605,64.4031,64.499,14899.0
2021-03-03 11:40:00,74.02,74.22,73.86,74.13,10249.0,64.5077,64.682,64.3683,64.6036,10249.0
2021-03-03 11:50:00,74.12,74.47,74.07,74.3,12164.0,64.5949,64.8999,64.5513,64.7517,12164.0
2021-03-03 12:00:00,74.23,74.36,74.13,74.21,10209.0,64.6907,64.804,64.6036,64.6733,10209.0
2021-03-03 12:10:00,74.11,74.23,74.0,74.1,10744.0,64.5862,64.6907,64.4903,64.5774,10744.0
2021-03-03 12:20:00,74.1,74.37,74.03,74.26,10385.0,64.5774,64.8127,64.5164,64.7169,10385.0
2021-03-03 12:30:00,74.24,74.48,74.24,74.48,10241.0,64.6995,64.9086,64.6995,64.9086,10241.0
2021-03-03 12:40:00,74.44,74.65,74.34,74.45,23704.0,64.8737,65.0568,64.7866,64.8825,23704.0
2021-03-03 12:50:00,74.47,74.48,74.1,74.1,6597.0,64.8999,64.9086,64.5774,64.5774,6597.0
2021-03-03 13:00:00,74.09,74.29,74.06,74.1,11801.0,64.5687,64.743,64.5426,64.5774,11801.0
2021-03-03 13:10:00,74.05,74.53,74.05,74.49,8464.0,64.5339,64.9522,64.5339,64.9173,8464.0
2021-03-03 13:20:00,74.49,74.52,74.18,74.23,8068.0,64.9173,64.9435,64.6472,64.6907,8068.0
2021-03-03 13:30:00,74.23,74.23,73.89,74.03,6825.0,64.6907,64.6907,64.3944,64.5164,6825.0
2021-03-03 13:40:00,73.98,74.05,73.59,73.64,9268.0,64.4729,64.5339,64.133,64.1766,9268.0
2021-03-03 13:50:00,73.64,73.73,73.18,73.31,7222.0,64.1766,64.255,63.7757,63.889,7222.0
2021-03-03 14:00:00,73.42,73.48,72.94,73.08,7210.0,63.9848,64.0371,63.5665,63.6885,7210.0
2021-03-03 14:10:00,73.05,73.32,72.99,73.0,6571.0,63.6624,63.8977,63.6101,63.6188,6571.0
2021-03-03 14:20:00,73.07,73.22,72.74,72.75,9180.0,63.6798,63.8105,63.3922,63.4009,9180.0
2021-03-03 14:30:00,72.79,73.0,72.64,72.91,16147.0,63.4358,63.6188,63.3051,63.5404,16147.0
2021-03-03 14:40:00,72.85,73.07,72.77,72.83,9730.0,63.4881,63.6798,63.4184,63.4706,9730.0
2021-03-03 14:50:00,72.91,73.38,72.9,73.3,7941.0,63.5404,63.95,63.5317,63.8802,7941.0
2021-03-03 15:00:00,73.32,73.32,73.1,73.19,17634.0,63.8977,63.8977,63.706,63.7844,17634.0
2021-03-03 15:10:00,73.23,73.35,72.91,73.01,19476.0,63.8192,63.9238,63.5404,63.6275,19476.0
2021-03-03 15:20:00,73.04,73.12,72.92,72.97,13806.0,63.6537,63.7234,63.5491,63.5927,13806.0
2021-03-03 15:30:00,72.94,73.09,72.84,72.98,42867.0,63.5665,63.6972,63.4794,63.6014,42867.0
2021-03-03 15:40:00,72.92,73.01,72.7,72.7,35366.0,63.5491,63.6275,63.3574,63.3574,35366.0
2021-03-03 15:50:00,72.66,72.69,72.34,72.37,123912.0,63.3225,63.3486,63.0436,63.0698,123912.0
2021-03-04 09:30:00,72.09,73.15,72.0,72.65,27291.0,62.8257,63.7495,62.7473,63.3138,27291.0
2021-03-04 09:40:00,72.76,72.76,71.51,71.52,67118.0,63.4096,63.4096,62.3203,62.329,67118.0
2021-03-04 09:50:00,71.57,71.75,71.17,71.47,39876.0,62.3726,62.5294,62.024,62.2854,39876.0
2021-03-04 10:00:00,71.31,71.59,70.49,70.61,51560.0,62.146,62.39,61.4314,61.5359,51560.0
2021-03-04 10:10:00,70.51,70.74,70.17,70.17,32176.0,61.4488,61.6492,61.1525,61.1525,32176.0
2021-03-04 10:20:00,70.25,70.78,69.83,70.56,91140.0,61.2222,61.6841,60.8562,61.4924,91140.0
2021-03-04 10:30:00,70.5,70.84,70.45,70.77,33202.0,61.4401,61.7364,61.3965,61.6754,33202.0
2021-03-04 10:40:00,70.76,71.11,70.55,70.89,28805.0,61.6667,61.9717,61.4837,61.78,28805.0
2021-03-04 10:50:00,70.91,71.18,70.51,71.03,20997.0,61.7974,62.0327,61.4488,61.902,20997.0
2021-03-04 11:00:00,71.05,71.21,70.84,70.91,25775.0,61.9194,62.0588,61.7364,61.7974,25775.0
2021-03-04 11:10:00,70.95,70.97,70.56,70.84,27202.0,61.8322,61.8497,61.4924,61.7364,27202.0
2021-03-04 11:20:00,70.83,71.17,70.73,70.86,15892.0,61.7277,62.024,61.6405,61.7538,15892.0
2021-03-04 11:30:00,70.93,71.38,70.86,71.38,16063.0,61.8148,62.207,61.7538,62.207,16063.0
2021-03-04 11:40:00,71.33,71.49,71.23,71.33,23605.0,62.1634,62.3029,62.0763,62.1634,23605.0
2021-03-04 11:50:00,71.38,71.42,71.13,71.25,10390.0,62.207,62.2418,61.9891,62.0937,10390.0
2021-03-04 12:00:00,71.25,71.55,71.22,71.5,16187.0,62.0937,62.3551,62.0675,62.3116,16187.0
2021-03-04 12:10:00,71.5,71.52,70.86,71.12,16797.0,62.3116,62.329,61.7538,61.9804,16797.0
2021-03-04 12:20:00,71.14,71.19,70.43,70.66,20949.0,61.9978,62.0414,61.3791,61.5795,20949.0
2021-03-04 12:30:00,70.6,70.74,70.26,70.44,25891.0,61.5272,61.6492,61.2309,61.3878,25891.0
2021-03-04 12:40:00,70.41,70.61,70.09,70.2,11688.0,61.3616,61.5359,61.0828,61.1786,11688.0
2021-03-04 12:50:00,70.11,70.19,69.48,69.68,9943.0,61.1002,61.1699,60.5512,60.7255,9943.0
2021-03-04 13:00:00,69.71,70.01,69.37,69.46,12208.0,60.7516,61.013,60.4553,60.5337,12208.0
2021-03-04 13:10:00,69.54,69.54,69.1,69.45,13751.0,60.6034,60.6034,60.22,60.525,13751.0
2021-03-04 13:20:00,69.36,69.56,69.0,69.52,13819.0,60.4466,60.6209,60.1328,60.586,13819.0
2021-03-04 13:30:00,69.57,69.61,69.05,69.36,21546.0,60.6296,60.6644,60.1764,60.4466,21546.0
2021-03-04 13:40:00,69.31,69.55,68.79,68.79,17569.0,60.403,60.6122,59.9498,59.9498,17569.0
2021-03-04 13:50:00,68.86,68.91,68.4,68.41,30715.0,60.0108,60.0544,59.6099,59.6187,30715.0
2021-03-04 14:00:00,68.57,69.12,68.19,68.94,17708.0,59.7581,60.2374,59.4269,60.0806,17708.0
2021-03-04 14:10:00,68.86,69.01,68.63,68.85,17828.0,60.0108,60.1416,59.8104,60.0021,17828.0
2021-03-04 14:20:00,68.9,69.59,68.89,69.51,19776.0,60.0457,60.647,60.037,60.5773,19776.0
2021-03-04 14:30:00,69.46,69.56,69.15,69.42,18891.0,60.5337,60.6209,60.2636,60.4989,18891.0
2021-03-04 14:40:00,69.37,69.95,69.34,69.87,15811.0,60.4553,60.9608,60.4291,60.891,15811.0
2021-03-04 14:50:00,69.95,70.0,69.56,69.86,12611.0,60.9608,61.0043,60.6209,60.8823,12611.0
2021-03-04 15:00:00,69.92,70.11,69.65,69.65,20695.0,60.9346,61.1002,60.6993,60.6993,20695.0
2021-03-04 15:10:00,69.52,69.9,69.44,69.65,69063.0,60.586,60.9172,60.5163,60.6993,69063.0
2021-03-04 15:20:00,69.61,69.81,69.37,69.72,24284.0,60.6644,60.8387,60.4553,60.7603,24284.0
2021-03-04 15:30:00,69.72,69.98,69.66,69.83,26513.0,60.7603,60.9869,60.708,60.8562,26513.0
2021-03-04 15:40:00,69.8,70.1,69.78,69.87,27597.0,60.83,61.0915,60.8126,60.891,27597.0
2021-03-04 15:50:00,69.91,70.03,69.61,69.83,91183.0,60.9259,61.0305,60.6644,60.8562,91183.0
2021-03-05 09:30:00,70.14,70.21,69.02,69.12,31328.0,61.1263,61.1873,60.1503,60.2374,31328.0
2021-03-05 09:40:00,69.12,69.91,68.86,69.48,26653.0,60.2374,60.9259,60.0108,60.5512,26653.0
2021-03-05 09:50:00,69.46,69.46,68.24,68.7,37071.0,60.5337,60.5337,59.4705,59.8714,37071.0
2021-03-05 10:00:00,68.81,68.88,68.46,68.73,60901.0,59.9673,60.0283,59.6622,59.8975,60901.0
2021-03-05 10:10:00,68.81,68.99,68.19,68.75,70275.0,59.9673,60.1241,59.4269,59.915,70275.0
2021-03-05 10:20:00,68.81,68.85,67.88,67.95,68723.0,59.9673,60.0021,59.1568,59.2178,68723.0
2021-03-05 10:30:00,67.95,68.09,67.47,67.67,52149.0,59.2178,59.3398,58.7995,58.9738,52149.0
2021-03-05 10:40:00,67.67,68.33,67.67,68.32,28268.0,58.9738,59.5489,58.9738,59.5402,28268.0
2021-03-05 10:50:00,68.23,68.79,68.13,68.27,23103.0,59.4618,59.9498,59.3746,59.4967,23103.0
2021-03-05 11:00:00,68.33,68.33,67.93,67.99,25295.0,59.5489,59.5489,59.2003,59.2526,25295.0
2021-03-05 11:10:00,68.01,68.17,66.91,67.17,37286.0,59.2701,59.4095,58.3114,58.538,37286.0
2021-03-05 11:20:00,67.16,67.43,66.76,66.82,49210.0,58.5293,58.7646,58.1807,58.233,49210.0
2021-03-05 11:30:00,66.92,67.69,66.88,67.5,31360.0,58.3201,58.9912,58.2853,58.8256,31360.0
2021-03-05 11:40:00,67.52,68.18,67.36,67.94,18867.0,58.843,59.4182,58.7036,59.2091,18867.0
2021-03-05 11:50:00,67.86,68.2,67.64,68.2,14535.0,59.1393,59.4356,58.9476,59.4356,14535.0
2021-03-05 12:00:00,68.09,68.56,68.04,68.4,16952.0,59.3398,59.7494,59.2962,59.6099,16952.0
2021-03-05 12:10:00,68.42,68.9,68.27,68.9,21988.0,59.6274,60.0457,59.4967,60.0457,21988.0
2021-03-05 12:20:00,68.79,69.73,68.79,69.42,13209.0,59.9498,60.769,59.9498,60.4989,13209.0
2021-03-05 12:30:00,69.42,70.17,69.41,70.17,17365.0,60.4989,61.1525,60.4902,61.1525,17365.0
2021-03-05 12:40:00,69.96,70.14,69.8,70.07,14639.0,60.9695,61.1263,60.83,61.0653,14639.0
2021-03-05 12:50:00,70.01,70.18,69.81,70.13,14741.0,61.013,61.1612,60.8387,61.1176,14741.0
2021-03-05 13:00:00,70.15,70.15,69.52,69.97,12261.0,61.1351,61.1351,60.586,60.9782,12261.0
2021-03-05 13:10:00,69.96,70.54,69.84,70.52,11362.0,60.9695,61.4749,60.8649,61.4575,11362.0
2021-03-05 13:20:00,70.6,70.68,70.36,70.66,10167.0,61.5272,61.5969,61.3181,61.5795,10167.0
2021-03-05 13:30:00,70.66,70.89,70.48,70.89,9317.0,61.5795,61.78,61.4226,61.78,9317.0
2021-03-05 13:40:00,70.89,71.02,70.68,70.91,14328.0,61.78,61.8933,61.5969,61.7974,14328.0
2021-03-05 13:50:00,70.89,71.06,70.48,70.88,12438.0,61.78,61.9281,61.4226,61.7712,12438.0
2021-03-05 14:00:00,71.0,71.01,70.33,70.44,14797.0,61.8758,61.8845,61.2919,61.3878,14797.0
2021-03-05 14:10:00,70.52,70.77,70.38,70.5,13142.0,61.4575,61.6754,61.3355,61.4401,13142.0
2021-03-05 14:20:00,70.55,71.12,70.5,70.97,18337.0,61.4837,61.9804,61.4401,61.8497,18337.0
2021-03-05 14:30:00,70.92,71.15,70.89,70.91,12007.0,61.8061,62.0065,61.78,61.7974,12007.0
2021-03-05 14:40:00,70.9,71.09,70.85,70.97,19917.0,61.7887,61.9543,61.7451,61.8497,19917.0
2021-03-05 14:50:00,70.95,71.46,70.94,71.42,27667.0,61.8322,62.2767,61.8235,62.2418,27667.0
2021-03-05 15:00:00,71.41,71.52,71.06,71.13,19973.0,62.2331,62.329,61.9281,61.9891,19973.0
2021-03-05 15:10:00,71.1,71.38,70.98,71.21,21103.0,61.963,62.207,61.8584,62.0588,21103.0
2021-03-05 15:20:00,71.2,71.4,71.13,71.16,23379.0,62.0501,62.2244,61.9891,62.0153,23379.0
2021-03-05 15:30:00,71.15,71.37,71.15,71.32,45014.0,62.0065,62.1983,62.0065,62.1547,45014.0
2021-03-05 15:40:00,71.32,71.63,71.06,71.53,83924.0,62.1547,62.4249,61.9281,62.3377,83924.0
2021-03-05 15:50:00,71.52,71.79,71.44,71.68,234300.0,62.329,62.5643,62.2593,62.4684,234300.0
2021-03-08 09:30:00,73.17,74.74,72.85,74.16,186591.0,63.767,65.1352,63.4881,64.6297,186591.0
2021-03-08 09:40:00,74.2,75.74,74.0,74.91,117382.0,64.6646,66.0067,64.4903,65.2833,117382.0
2021-03-08 09:50:00,74.96,75.37,74.03,74.04,65628.0,65.3269,65.6842,64.5164,64.5252,65628.0
2021-03-08 10:00:00,74.15,75.27,74.04,75.27,58791.0,64.621,65.5971,64.5252,65.5971,58791.0
2021-03-08 10:10:00,75.3,76.16,74.92,76.0,90428.0,65.6232,66.3727,65.2921,66.2333,90428.0
2021-03-08 10:20:00,75.97,76.38,75.48,76.38,81129.0,66.2071,66.5644,65.7801,66.5644,81129.0
2021-03-08 10:30:00,76.38,76.55,75.87,76.14,78338.0,66.5644,66.7126,66.12,66.3553,78338.0
2021-03-08 10:40:00,76.15,76.85,76.09,76.85,73767.0,66.364,66.974,66.3117,66.974,73767.0
2021-03-08 10:50:00,76.89,77.36,76.75,77.11,70180.0,67.0089,67.4185,66.8869,67.2006,70180.0
2021-03-08 11:00:00,77.17,77.42,77.0,77.33,49187.0,67.2529,67.4708,67.1048,67.3924,49187.0
2021-03-08 11:10:00,77.37,78.17,76.96,78.01,174962.0,67.4272,68.1244,67.0699,67.985,174962.0
2021-03-08 11:20:00,77.97,78.44,77.07,77.08,114654.0,67.9501,68.3597,67.1658,67.1745,114654.0
2021-03-08 11:30:00,77.09,77.14,76.36,76.59,42637.0,67.1832,67.2268,66.547,66.7475,42637.0
2021-03-08 11:40:00,76.59,76.59,76.13,76.41,44292.0,66.7475,66.7475,66.3466,66.5906,44292.0
2021-03-08 11:50:00,76.37,76.71,76.14,76.29,42351.0,66.5557,66.852,66.3553,66.486,42351.0
2021-03-08 12:00:00,76.29,76.52,76.15,76.38,43219.0,66.486,66.6864,66.364,66.5644,43219.0
2021-03-08 12:10:00,76.37,76.42,76.0,76.16,45291.0,66.5557,66.5993,66.2333,66.3727,45291.0
2021-03-08 12:20:00,76.16,76.62,76.08,76.46,43444.0,66.3727,66.7736,66.303,66.6342,43444.0
2021-03-08 12:30:00,76.45,76.98,76.26,76.36,43468.0,66.6254,67.0873,66.4599,66.547,43468.0
2021-03-08 12:40:00,76.32,76.59,76.26,76.35,37934.0,66.5122,66.7475,66.4599,66.5383,37934.0
2021-03-08 12:50:00,76.32,76.65,76.12,76.15,30064.0,66.5122,66.7997,66.3379,66.364,30064.0
2021-03-08 13:00:00,76.16,76.55,76.11,76.38,29090.0,66.3727,66.7126,66.3291,66.5644,29090.0
2021-03-08 13:10:00,76.38,76.85,76.32,76.69,239800.0,66.5644,66.974,66.5122,66.8346,239800.0
2021-03-08 13:20:00,76.68,77.09,76.67,76.91,41294.0,66.8259,67.1832,66.8172,67.0263,41294.0
2021-03-08 13:30:00,76.94,77.03,76.45,76.57,45376.0,67.0525,67.1309,66.6254,66.73,45376.0
2021-03-08 13:40:00,76.56,76.7,76.43,76.5,35487.0,66.7213,66.8433,66.608,66.669,35487.0
2021-03-08 13:50:00,76.51,76.59,76.25,76.41,48700.0,66.6777,66.7475,66.4511,66.5906,48700.0
2021-03-08 14:00:00,76.41,76.97,76.33,76.87,51941.0,66.5906,67.0786,66.5209,66.9915,51941.0
2021-03-08 14:10:00,76.87,77.38,76.8,77.32,54159.0,66.9915,67.4359,66.9305,67.3836,54159.0
2021-03-08 14:20:00,77.34,77.9,77.21,77.9,43514.0,67.4011,67.8891,67.2878,67.8891,43514.0
2021-03-08 14:30:00,77.9,78.06,77.4,77.4,69165.0,67.8891,68.0285,67.4534,67.4534,69165.0
2021-03-08 14:40:00,77.42,77.5,76.83,76.89,43549.0,67.4708,67.5405,66.9566,67.0089,43549.0
2021-03-08 14:50:00,76.89,77.47,76.84,77.24,56705.0,67.0089,67.5144,66.9653,67.3139,56705.0
2021-03-08 15:00:00,77.22,77.22,76.41,76.44,62099.0,67.2965,67.2965,66.5906,66.6167,62099.0
2021-03-08 15:10:00,76.41,76.83,76.27,76.54,67955.0,66.5906,66.9566,66.4686,66.7039,67955.0
2021-03-08 15:20:00,76.54,76.77,76.51,76.64,63666.0,66.7039,66.9043,66.6777,66.791,63666.0
2021-03-08 15:30:00,76.62,77.37,76.62,76.84,102106.0,66.7736,67.4272,66.7736,66.9653,102106.0
2021-03-08 15:40:00,76.84,77.38,76.82,77.2,151450.0,66.9653,67.4359,66.9479,67.2791,151450.0
2021-03-08 15:50:00,77.17,77.2,76.55,76.75,312218.0,67.2529,67.2791,66.7126,66.8869,312218.0
2021-03-09 09:30:00,74.42,75.26,72.01,72.87,473691.0,64.8563,65.5884,62.756,63.5055,473691.0
2021-03-09 09:40:00,72.87,73.21,71.52,72.75,248856.0,63.5055,63.8018,62.329,63.4009,248856.0
2021-03-09 09:50:00,72.79,73.7,72.26,73.37,131755.0,63.4358,64.2288,62.9739,63.9413,131755.0
2021-03-09 10:00:00,73.37,73.46,70.67,71.61,267819.0,63.9413,64.0197,61.5882,62.4074,267819.0
2021-03-09 10:10:00,71.68,73.38,71.28,73.07,167188.0,62.4684,63.95,62.1198,63.6798,167188.0
2021-03-09 10:20:00,73.06,73.18,71.27,72.31,167682.0,63.6711,63.7757,62.1111,63.0175,167682.0
2021-03-09 10:30:00,72.23,72.31,71.5,72.0,66568.0,62.9478,63.0175,62.3116,62.7473,66568.0
2021-03-09 10:40:00,72.06,72.75,71.87,72.37,100861.0,62.7996,63.4009,62.634,63.0698,100861.0
2021-03-09 10:50:00,72.37,72.69,70.88,72.04,181528.0,63.0698,63.3486,61.7712,62.7822,181528.0
2021-03-09 11:00:00,72.0,72.07,71.33,71.83,68662.0,62.7473,62.8083,62.1634,62.5992,68662.0
2021-03-09 11:10:00,71.78,72.73,71.67,72.42,59643.0,62.5556,63.3835,62.4597,63.1133,59643.0
2021-03-09 11:20:00,72.38,73.22,72.29,72.99,76454.0,63.0785,63.8105,63.0,63.6101,76454.0
2021-03-09 11:30:00,72.99,73.0,72.45,72.63,38990.0,63.6101,63.6188,63.1395,63.2964,38990.0
2021-03-09 11:40:00,72.56,72.57,71.56,72.08,112181.0,63.2353,63.2441,62.3639,62.817,112181.0
2021-03-09 11:50:00,71.97,72.35,71.89,72.3,40140.0,62.7212,63.0523,62.6514,63.0088,40140.0
2021-03-09 12:00:00,72.37,72.73,72.0,72.05,61227.0,63.0698,63.3835,62.7473,62.7909,61227.0
2021-03-09 12:10:00,72.05,72.16,71.97,72.03,54747.0,62.7909,62.8868,62.7212,62.7735,54747.0
2021-03-09 12:20:00,72.02,72.31,71.95,72.04,55176.0,62.7647,63.0175,62.7037,62.7822,55176.0
2021-03-09 12:30:00,72.04,72.2,71.82,72.07,85629.0,62.7822,62.9216,62.5904,62.8083,85629.0
2021-03-09 12:40:00,72.08,72.08,71.3,71.69,62869.0,62.817,62.817,62.1373,62.4771,62869.0
2021-03-09 12:50:00,71.69,71.81,71.47,71.5,30155.0,62.4771,62.5817,62.2854,62.3116,30155.0
2021-03-09 13:00:00,71.5,71.62,71.31,71.52,37570.0,62.3116,62.4161,62.146,62.329,37570.0
2021-03-09 13:10:00,71.51,72.72,71.51,72.14,109210.0,62.3203,63.3748,62.3203,62.8693,109210.0
2021-03-09 13:20:00,72.08,72.2,71.85,72.02,26087.0,62.817,62.9216,62.6166,62.7647,26087.0
2021-03-09 13:30:00,72.08,72.12,71.71,71.77,23028.0,62.817,62.8519,62.4946,62.5469,23028.0
2021-03-09 13:40:00,71.84,71.95,71.7,71.85,23842.0,62.6079,62.7037,62.4859,62.6166,23842.0
2021-03-09 13:50:00,71.86,72.05,71.6,71.99,28218.0,62.6253,62.7909,62.3987,62.7386,28218.0
2021-03-09 14:00:00,72.07,72.18,71.87,71.94,18219.0,62.8083,62.9042,62.634,62.695,18219.0
2021-03-09 14:10:00,71.96,71.98,71.67,71.78,18871.0,62.7125,62.7299,62.4597,62.5556,18871.0
2021-03-09 14:20:00,71.76,71.84,71.65,71.83,26850.0,62.5382,62.6079,62.4423,62.5992,26850.0
2021-03-09 14:30:00,71.85,72.57,71.85,72.56,66186.0,62.6166,63.2441,62.6166,63.2353,66186.0
2021-03-09 14:40:00,72.56,72.86,72.38,72.56,102751.0,63.2353,63.4968,63.0785,63.2353,102751.0
2021-03-09 14:50:00,72.56,72.66,72.04,72.33,48742.0,63.2353,63.3225,62.7822,63.0349,48742.0
2021-03-09 15:00:00,72.36,72.49,72.1,72.48,37039.0,63.061,63.1743,62.8345,63.1656,37039.0
2021-03-09 15:10:00,72.48,72.52,72.28,72.43,39495.0,63.1656,63.2005,62.9913,63.1221,39495.0
2021-03-09 15:20:00,72.41,72.55,72.33,72.37,56502.0,63.1046,63.2266,63.0349,63.0698,56502.0
2021-03-09 15:30:00,72.36,72.37,72.08,72.28,62238.0,63.061,63.0698,62.817,62.9913,62238.0
2021-03-09 15:40:00,72.3,72.31,71.78,71.95,114482.0,63.0088,63.0175,62.5556,62.7037,114482.0
2021-03-09 15:50:00,71.97,71.98,71.55,71.81,200024.0,62.7212,62.7299,62.3551,62.5817,200024.0
2021-03-10 09:30:00,71.49,71.78,70.16,70.75,167576.0,62.3029,62.5556,61.1438,61.6579,167576.0
2021-03-10 09:40:00,70.73,71.11,70.06,70.9,128599.0,61.6405,61.9717,61.0566,61.7887,128599.0
2021-03-10 09:50:00,70.9,70.91,70.09,70.31,75255.0,61.7887,61.7974,61.0828,61.2745,75255.0
2021-03-10 10:00:00,70.31,70.99,70.15,70.96,87454.0,61.2745,61.8671,61.1351,61.841,87454.0
2021-03-10 10:10:00,70.97,71.04,70.14,70.64,77549.0,61.8497,61.9107,61.1263,61.5621,77549.0
2021-03-10 10:20:00,70.59,70.67,70.02,70.05,69622.0,61.5185,61.5882,61.0218,61.0479,69622.0
2021-03-10 10:30:00,70.02,70.68,69.78,70.04,61211.0,61.0218,61.5969,60.8126,61.0392,61211.0
2021-03-10 10:40:00,69.98,70.54,69.84,70.51,28177.0,60.9869,61.4749,60.8649,61.4488,28177.0
2021-03-10 10:50:00,70.46,70.68,70.15,70.62,74574.0,61.4052,61.5969,61.1351,61.5447,74574.0
2021-03-10 11:00:00,70.66,70.96,70.5,70.91,58587.0,61.5795,61.841,61.4401,61.7974,58587.0
2021-03-10 11:10:00,70.85,71.17,70.8,70.94,43867.0,61.7451,62.024,61.7015,61.8235,43867.0
2021-03-10 11:20:00,70.97,71.0,70.41,70.7,40208.0,61.8497,61.8758,61.3616,61.6144,40208.0
2021-03-10 11:30:00,70.7,70.82,70.5,70.6,17058.0,61.6144,61.719,61.4401,61.5272,17058.0
2021-03-10 11:40:00,70.56,70.56,70.06,70.3,22756.0,61.4924,61.4924,61.0566,61.2658,22756.0
2021-03-10 11:50:00,70.34,70.83,70.34,70.76,58448.0,61.3006,61.7277,61.3006,61.6667,58448.0
2021-03-10 12:00:00,70.81,70.83,70.64,70.65,23321.0,61.7102,61.7277,61.5621,61.5708,23321.0
2021-03-10 12:10:00,70.63,71.03,70.6,70.63,30337.0,61.5534,61.902,61.5272,61.5534,30337.0
2021-03-10 12:20:00,70.6,70.66,70.41,70.5,46033.0,61.5272,61.5795,61.3616,61.4401,46033.0
2021-03-10 12:30:00,70.52,70.59,70.29,70.29,45871.0,61.4575,61.5185,61.2571,61.2571,45871.0
2021-03-10 12:40:00,70.29,71.11,70.27,70.86,43908.0,61.2571,61.9717,61.2396,61.7538,43908.0
2021-03-10 12:50:00,70.89,70.97,70.83,70.92,37893.0,61.78,61.8497,61.7277,61.8061,37893.0
2021-03-10 13:00:00,70.9,71.08,70.0,71.06,57567.0,61.7887,61.9455,61.0043,61.9281,57567.0
2021-03-10 13:10:00,71.07,71.11,70.91,71.0,33997.0,61.9368,61.9717,61.7974,61.8758,33997.0
2021-03-10 13:20:00,70.99,71.51,70.94,71.47,38980.0,61.8671,62.3203,61.8235,62.2854,38980.0
2021-03-10 13:30:00,71.59,71.59,70.81,70.97,44911.0,62.39,62.39,61.7102,61.8497,44911.0
2021-03-10 13:40:00,70.91,71.04,70.84,70.96,20366.0,61.7974,61.9107,61.7364,61.841,20366.0
2021-03-10 13:50:00,70.96,70.99,70.79,70.8,34469.0,61.841,61.8671,61.6928,61.7015,34469.0
2021-03-10 14:00:00,70.79,71.17,70.67,71.13,33707.0,61.6928,62.024,61.5882,61.9891,33707.0
2021-03-10 14:10:00,71.13,71.51,71.13,71.47,85017.0,61.9891,62.3203,61.9891,62.2854,85017.0
2021-03-10 14:20:00,71.49,71.56,71.31,71.5,38277.0,62.3029,62.3639,62.146,62.3116,38277.0
2021-03-10 14:30:00,71.49,71.84,71.43,71.77,36748.0,62.3029,62.6079,62.2506,62.5469,36748.0
2021-03-10 14:40:00,71.73,71.78,71.65,71.75,23784.0,62.512,62.5556,62.4423,62.5294,23784.0
2021-03-10 14:50:00,71.75,71.78,71.53,71.55,27064.0,62.5294,62.5556,62.3377,62.3551,27064.0
2021-03-10 15:00:00,71.53,71.61,71.49,71.59,25568.0,62.3377,62.4074,62.3029,62.39,25568.0
2021-03-10 15:10:00,71.56,71.73,71.5,71.59,34431.0,62.3639,62.512,62.3116,62.39,34431.0
2021-03-10 15:20:00,71.6,71.66,71.27,71.33,49026.0,62.3987,62.451,62.1111,62.1634,49026.0
2021-03-10 15:30:00,71.36,71.77,71.31,71.74,62171.0,62.1896,62.5469,62.146,62.5207,62171.0
2021-03-10 15:40:00,71.73,71.76,71.46,71.76,100153.0,62.512,62.5382,62.2767,62.5382,100153.0
2021-03-10 15:50:00,71.77,71.87,71.37,71.49,375577.0,62.5469,62.634,62.1983,62.3029,375577.0
2021-03-11 09:30:00,72.0,72.0,71.14,71.38,46594.0,62.7473,62.7473,61.9978,62.207,46594.0
2021-03-11 09:40:00,71.55,71.74,71.13,71.24,34347.0,62.3551,62.5207,61.9891,62.085,34347.0
2021-03-11 09:50:00,71.24,71.31,70.83,71.22,133467.0,62.085,62.146,61.7277,62.0675,133467.0
2021-03-11 10:00:00,71.3,72.76,70.96,72.56,135692.0,62.1373,63.4096,61.841,63.2353,135692.0
2021-03-11 10:10:00,72.56,73.18,72.46,72.75,172367.0,63.2353,63.7757,63.1482,63.4009,172367.0
2021-03-11 10:20:00,72.77,73.5,72.72,73.34,61744.0,63.4184,64.0545,63.3748,63.9151,61744.0
2021-03-11 10:30:00,73.33,73.47,72.9,73.43,78900.0,63.9064,64.0284,63.5317,63.9935,78900.0
2021-03-11 10:40:00,73.45,73.96,73.44,73.66,46562.0,64.011,64.4554,64.0023,64.194,46562.0
2021-03-11 10:50:00,73.61,74.13,73.53,73.86,55985.0,64.1504,64.6036,64.0807,64.3683,55985.0
2021-03-11 11:00:00,73.87,73.99,73.64,73.95,50292.0,64.377,64.4816,64.1766,64.4467,50292.0
2021-03-11 11:10:00,73.97,74.34,73.97,74.13,38853.0,64.4641,64.7866,64.4641,64.6036,38853.0
2021-03-11 11:20:00,74.15,74.39,74.15,74.39,23641.0,64.621,64.8302,64.621,64.8302,23641.0
2021-03-11 11:30:00,74.38,74.39,74.1,74.32,38097.0,64.8215,64.8302,64.5774,64.7692,38097.0
2021-03-11 11:40:00,74.3,74.3,73.91,74.18,37867.0,64.7517,64.7517,64.4119,64.6472,37867.0
2021-03-11 11:50:00,74.19,74.28,73.78,73.83,17959.0,64.6559,64.7343,64.2986,64.3421,17959.0
2021-03-11 12:00:00,73.89,74.0,73.84,73.91,16261.0,64.3944,64.4903,64.3509,64.4119,16261.0
2021-03-11 12:10:00,73.9,73.95,73.86,73.86,14350.0,64.4031,64.4467,64.3683,64.3683,14350.0
2021-03-11 12:20:00,73.89,73.9,73.69,73.81,18513.0,64.3944,64.4031,64.2201,64.3247,18513.0
2021-03-11 12:30:00,73.79,73.81,73.56,73.56,19957.0,64.3073,64.3247,64.1068,64.1068,19957.0
2021-03-11 12:40:00,73.55,73.69,73.52,73.62,34376.0,64.0981,64.2201,64.072,64.1591,34376.0
2021-03-11 12:50:00,73.62,73.62,73.48,73.52,16408.0,64.1591,64.1591,64.0371,64.072,16408.0
2021-03-11 13:00:00,73.52,74.16,73.52,74.16,31970.0,64.072,64.6297,64.072,64.6297,31970.0
2021-03-11 13:10:00,74.19,74.26,74.04,74.14,18473.0,64.6559,64.7169,64.5252,64.6123,18473.0
2021-03-11 13:20:00,74.17,74.28,74.04,74.15,16485.0,64.6384,64.7343,64.5252,64.621,16485.0
2021-03-11 13:30:00,74.16,74.28,73.94,73.95,21737.0,64.6297,64.7343,64.438,64.4467,21737.0
2021-03-11 13:40:00,73.98,74.3,73.93,74.28,28460.0,64.4729,64.7517,64.4293,64.7343,28460.0
2021-03-11 13:50:00,74.36,74.48,74.15,74.28,26950.0,64.804,64.9086,64.621,64.7343,26950.0
2021-03-11 14:00:00,74.28,74.64,74.28,74.36,26906.0,64.7343,65.048,64.7343,64.804,26906.0
2021-03-11 14:10:00,74.4,74.48,74.25,74.42,31440.0,64.8389,64.9086,64.7082,64.8563,31440.0
2021-03-11 14:20:00,74.45,74.55,74.34,74.41,27243.0,64.8825,64.9696,64.7866,64.8476,27243.0
2021-03-11 14:30:00,74.39,74.44,74.16,74.23,24560.0,64.8302,64.8737,64.6297,64.6907,24560.0
2021-03-11 14:40:00,74.2,74.35,74.14,74.19,23886.0,64.6646,64.7953,64.6123,64.6559,23886.0
2021-03-11 14:50:00,74.19,74.32,74.06,74.12,39107.0,64.6559,64.7692,64.5426,64.5949,39107.0
2021-03-11 15:00:00,74.13,74.13,73.82,73.82,54510.0,64.6036,64.6036,64.3334,64.3334,54510.0
2021-03-11 15:10:00,73.81,73.83,73.52,73.64,57416.0,64.3247,64.3421,64.072,64.1766,57416.0
2021-03-11 15:20:00,73.65,73.84,73.63,73.71,36167.0,64.1853,64.3509,64.1678,64.2376,36167.0
2021-03-11 15:30:00,73.7,73.84,73.69,73.81,49606.0,64.2288,64.3509,64.2201,64.3247,49606.0
2021-03-11 15:40:00,73.81,73.99,73.78,73.79,61437.0,64.3247,64.4816,64.2986,64.3073,61437.0
2021-03-11 15:50:00,73.78,73.81,73.45,73.7,160762.0,64.2986,64.3247,64.011,64.2288,160762.0
2021-03-12 09:30:00,73.46,73.46,72.56,73.15,44744.0,64.0197,64.0197,63.2353,63.7495,44744.0
2021-03-12 09:40:00,73.23,74.18,73.23,74.09,40391.0,63.8192,64.6472,63.8192,64.5687,40391.0
2021-03-12 09:50:00,74.17,74.91,74.16,74.77,30173.0,64.6384,65.2833,64.6297,65.1613,30173.0
2021-03-12 10:00:00,74.74,75.0,74.53,74.91,52481.0,65.1352,65.3618,64.9522,65.2833,52481.0
2021-03-12 10:10:00,74.78,74.9,74.51,74.81,18815.0,65.1701,65.2746,64.9348,65.1962,18815.0
2021-03-12 10:20:00,74.72,74.82,74.46,74.58,28708.0,65.1178,65.2049,64.8912,64.9958,28708.0
2021-03-12 10:30:00,74.58,74.85,74.46,74.58,20960.0,64.9958,65.2311,64.8912,64.9958,20960.0
2021-03-12 10:40:00,74.64,75.2,74.64,75.05,55929.0,65.048,65.5361,65.048,65.4054,55929.0
2021-03-12 10:50:00,75.05,75.06,74.69,75.01,20342.0,65.4054,65.4141,65.0916,65.3705,20342.0
2021-03-12 11:00:00,75.06,75.06,74.62,74.84,33303.0,65.4141,65.4141,65.0306,65.2223,33303.0
2021-03-12 11:10:00,74.81,75.15,74.8,75.09,45726.0,65.1962,65.4925,65.1875,65.4402,45726.0
2021-03-12 11:20:00,75.1,75.53,74.98,75.19,36827.0,65.4489,65.8237,65.3444,65.5274,36827.0
2021-03-12 11:30:00,75.2,75.4,75.2,75.38,10523.0,65.5361,65.7104,65.5361,65.6929,10523.0
2021-03-12 11:40:00,75.34,75.73,75.33,75.73,15678.0,65.6581,65.998,65.6494,65.998,15678.0
2021-03-12 11:50:00,75.74,75.92,75.66,75.81,25822.0,66.0067,66.1636,65.937,66.0677,25822.0
2021-03-12 12:00:00,75.86,75.96,75.65,75.65,14722.0,66.1113,66.1984,65.9283,65.9283,14722.0
2021-03-12 12:10:00,75.68,75.73,75.59,75.59,7200.0,65.9544,65.998,65.876,65.876,7200.0
2021-03-12 12:20:00,75.61,75.74,75.44,75.71,10006.0,65.8934,66.0067,65.7452,65.9805,10006.0
2021-03-12 12:30:00,75.66,75.76,75.45,75.55,8601.0,65.937,66.0241,65.754,65.8411,8601.0
2021-03-12 12:40:00,75.53,75.53,75.3,75.41,11760.0,65.8237,65.8237,65.6232,65.7191,11760.0
2021-03-12 12:50:00,75.43,75.47,75.26,75.42,12758.0,65.7365,65.7714,65.5884,65.7278,12758.0
2021-03-12 13:00:00,75.38,75.8,75.35,75.73,10826.0,65.6929,66.059,65.6668,65.998,10826.0
2021-03-12 13:10:00,75.72,75.87,75.66,75.68,9323.0,65.9893,66.12,65.937,65.9544,9323.0
2021-03-12 13:20:00,75.7,75.9,75.67,75.71,10776.0,65.9718,66.1461,65.9457,65.9805,10776.0
2021-03-12 13:30:00,75.76,75.76,75.64,75.71,7550.0,66.0241,66.0241,65.9195,65.9805,7550.0
2021-03-12 13:40:00,75.74,75.74,75.4,75.4,14835.0,66.0067,66.0067,65.7104,65.7104,14835.0
2021-03-12 13:50:00,75.4,75.62,75.37,75.42,9485.0,65.7104,65.9021,65.6842,65.7278,9485.0
2021-03-12 14:00:00,75.45,75.68,75.45,75.68,9683.0,65.754,65.9544,65.754,65.9544,9683.0
2021-03-12 14:10:00,75.66,75.84,75.61,75.72,15354.0,65.937,66.0938,65.8934,65.9893,15354.0
2021-03-12 14:20:00,75.72,75.77,75.64,75.64,11325.0,65.9893,66.0328,65.9195,65.9195,11325.0
2021-03-12 14:30:00,75.71,75.81,75.69,75.7,12407.0,65.9805,66.0677,65.9631,65.9718,12407.0
2021-03-12 14:40:00,75.71,75.88,75.7,75.82,8470.0,65.9805,66.1287,65.9718,66.0764,8470.0
2021-03-12 14:50:00,75.84,75.94,75.76,75.92,18652.0,66.0938,66.181,66.0241,66.1636,18652.0
2021-03-12 15:00:00,75.9,76.0,75.66,75.95,19712.0,66.1461,66.2333,65.937,66.1897,19712.0
2021-03-12 15:10:00,75.93,75.93,75.75,75.8,41252.0,66.1723,66.1723,66.0154,66.059,41252.0
2021-03-12 15:20:00,75.81,75.98,75.73,75.89,32751.0,66.0677,66.2158,65.998,66.1374,32751.0
2021-03-12 15:30:00,75.91,76.07,75.73,75.75,51318.0,66.1548,66.2943,65.998,66.0154,51318.0
2021-03-12 15:40:00,75.75,75.76,75.52,75.61,48118.0,66.0154,66.0241,65.815,65.8934,48118.0
2021-03-12 15:50:00,75.61,75.67,75.38,75.65,167684.0,65.8934,65.9457,65.6929,65.9283,167684.0
2021-03-15 09:30:00,75.98,76.99,75.76,76.49,30431.0,66.2158,67.096,66.0241,66.6603,30431.0
2021-03-15 09:40:00,76.5,76.89,76.24,76.26,15503.0,66.669,67.0089,66.4424,66.4599,15503.0
2021-03-15 09:50:00,76.24,76.44,76.11,76.34,16144.0,66.4424,66.6167,66.3291,66.5296,16144.0
2021-03-15 10:00:00,76.26,76.4,75.78,75.84,15600.0,66.4599,66.5819,66.0415,66.0938,15600.0
2021-03-15 10:10:00,75.86,76.13,75.53,76.08,29570.0,66.1113,66.3466,65.8237,66.303,29570.0
2021-03-15 10:20:00,76.12,76.52,75.97,76.4,18954.0,66.3379,66.6864,66.2071,66.5819,18954.0
2021-03-15 10:30:00,76.4,77.05,76.39,77.01,25389.0,66.5819,67.1483,66.5732,67.1135,25389.0
2021-03-15 10:40:00,77.05,77.24,76.76,76.87,42376.0,67.1483,67.3139,66.8956,66.9915,42376.0
2021-03-15 10:50:00,76.78,77.15,76.72,77.03,26297.0,66.913,67.2355,66.8607,67.1309,26297.0
2021-03-15 11:00:00,77.04,77.43,76.89,77.43,24286.0,67.1396,67.4795,67.0089,67.4795,24286.0
2021-03-15 11:10:00,77.43,77.45,77.15,77.23,11233.0,67.4795,67.4969,67.2355,67.3052,11233.0
2021-03-15 11:20:00,77.27,77.57,77.15,77.31,14770.0,67.3401,67.6015,67.2355,67.3749,14770.0
2021-03-15 11:30:00,77.29,77.54,77.1,77.41,11975.0,67.3575,67.5754,67.1919,67.4621,11975.0
2021-03-15 11:40:00,77.46,77.84,77.46,77.82,15784.0,67.5056,67.8368,67.5056,67.8194,15784.0
2021-03-15 11:50:00,77.75,77.9,77.49,77.77,45960.0,67.7584,67.8891,67.5318,67.7758,45960.0
2021-03-15 12:00:00,77.88,78.24,77.88,78.19,16588.0,67.8717,68.1854,67.8717,68.1418,16588.0
2021-03-15 12:10:00,78.22,78.43,78.15,78.38,9469.0,68.168,68.351,68.107,68.3074,9469.0
2021-03-15 12:20:00,78.37,78.65,78.26,78.65,19957.0,68.2987,68.5427,68.2028,68.5427,19957.0
2021-03-15 12:30:00,78.65,78.66,78.4,78.46,22145.0,68.5427,68.5514,68.3249,68.3771,22145.0
2021-03-15 12:40:00,78.46,78.69,78.45,78.62,14289.0,68.3771,68.5776,68.3684,68.5166,14289.0
2021-03-15 12:50:00,78.63,78.66,78.23,78.35,24781.0,68.5253,68.5514,68.1767,68.2813,24781.0
2021-03-15 13:00:00,78.42,78.65,78.31,78.63,14013.0,68.3423,68.5427,68.2464,68.5253,14013.0
2021-03-15 13:10:00,78.6,78.84,78.55,78.79,23090.0,68.4991,68.7083,68.4556,68.6647,23090.0
2021-03-15 13:20:00,78.83,78.84,78.75,78.79,12234.0,68.6996,68.7083,68.6299,68.6647,12234.0
2021-03-15 13:30:00,78.79,78.97,78.68,78.73,31341.0,68.6647,68.8216,68.5689,68.6124,31341.0
2021-03-15 13:40:00,78.68,78.77,78.45,78.73,38529.0,68.5689,68.6473,68.3684,68.6124,38529.0
2021-03-15 13:50:00,78.74,78.81,78.34,78.53,19426.0,68.6212,68.6822,68.2726,68.4381,19426.0
2021-03-15 14:00:00,78.51,78.56,78.33,78.45,41351.0,68.4207,68.4643,68.2638,68.3684,41351.0
2021-03-15 14:10:00,78.45,78.48,77.91,78.03,11564.0,68.3684,68.3946,67.8978,68.0024,11564.0
2021-03-15 14:20:00,78.0,78.55,77.98,78.55,20342.0,67.9763,68.4556,67.9588,68.4556,20342.0
2021-03-15 14:30:00,78.5,78.84,78.49,78.54,18164.0,68.412,68.7083,68.4033,68.4469,18164.0
2021-03-15 14:40:00,78.53,78.63,78.37,78.53,14619.0,68.4381,68.5253,68.2987,68.4381,14619.0
2021-03-15 14:50:00,78.53,78.57,78.36,78.45,14843.0,68.4381,68.473,68.29,68.3684,14843.0
2021-03-15 15:00:00,78.5,78.51,78.32,78.38,14790.0,68.412,68.4207,68.2551,68.3074,14790.0
2021-03-15 15:10:00,78.36,78.39,78.17,78.26,19270.0,68.29,68.3161,68.1244,68.2028,19270.0
2021-03-15 15:20:00,78.23,78.25,78.05,78.12,34505.0,68.1767,68.1941,68.0198,68.0808,34505.0
2021-03-15 15:30:00,78.12,78.58,78.1,78.51,107643.0,68.0808,68.4817,68.0634,68.4207,107643.0
2021-03-15 15:40:00,78.51,78.62,78.4,78.44,61716.0,68.4207,68.5166,68.3249,68.3597,61716.0
2021-03-15 15:50:00,78.44,78.44,78.09,78.3,150734.0,68.3597,68.3597,68.0547,68.2377,150734.0
2021-03-16 09:30:00,76.36,76.74,75.63,76.6,234697.0,66.547,66.8782,65.9108,66.7562,234697.0
2021-03-16 09:40:00,76.6,76.88,75.91,75.99,69545.0,66.7562,67.0002,66.1548,66.2246,69545.0
2021-03-16 09:50:00,75.98,76.56,75.98,76.2,42361.0,66.2158,66.7213,66.2158,66.4076,42361.0
2021-03-16 10:00:00,76.22,76.51,75.86,76.25,51116.0,66.425,66.6777,66.1113,66.4511,51116.0
2021-03-16 10:10:00,76.28,76.28,75.75,75.92,22743.0,66.4773,66.4773,66.0154,66.1636,22743.0
2021-03-16 10:20:00,75.96,76.1,75.75,76.04,15143.0,66.1984,66.3204,66.0154,66.2681,15143.0
2021-03-16 10:30:00,76.01,76.09,75.88,76.01,37044.0,66.242,66.3117,66.1287,66.242,37044.0
2021-03-16 10:40:00,76.05,76.23,75.75,75.8,26971.0,66.2768,66.4337,66.0154,66.059,26971.0
2021-03-16 10:50:00,75.81,75.97,75.55,75.64,26037.0,66.0677,66.2071,65.8411,65.9195,26037.0
2021-03-16 11:00:00,75.67,75.88,75.3,75.84,56657.0,65.9457,66.1287,65.6232,66.0938,56657.0
2021-03-16 11:10:00,75.83,76.2,75.62,76.15,13610.0,66.0851,66.4076,65.9021,66.364,13610.0
2021-03-16 11:20:00,76.12,76.33,76.11,76.21,12087.0,66.3379,66.5209,66.3291,66.4163,12087.0
2021-03-16 11:30:00,76.25,76.43,76.18,76.34,17233.0,66.4511,66.608,66.3901,66.5296,17233.0
2021-03-16 11:40:00,76.36,76.37,75.88,75.89,56658.0,66.547,66.5557,66.1287,66.1374,56658.0
2021-03-16 11:50:00,75.9,75.96,75.74,75.92,28165.0,66.1461,66.1984,66.0067,66.1636,28165.0
2021-03-16 12:00:00,75.9,75.92,75.67,75.81,15641.0,66.1461,66.1636,65.9457,66.0677,15641.0
2021-03-16 12:10:00,75.8,75.87,75.47,75.47,36555.0,66.059,66.12,65.7714,65.7714,36555.0
2021-03-16 12:20:00,75.49,75.49,75.21,75.42,24161.0,65.7888,65.7888,65.5448,65.7278,24161.0
2021-03-16 12:30:00,75.43,75.69,75.4,75.52,22989.0,65.7365,65.9631,65.7104,65.815,22989.0
2021-03-16 12:40:00,75.52,75.92,75.5,75.85,11319.0,65.815,66.1636,65.7975,66.1026,11319.0
2021-03-16 12:50:00,75.88,76.12,75.79,76.12,14292.0,66.1287,66.3379,66.0503,66.3379,14292.0
2021-03-16 13:00:00,76.12,76.82,76.0,76.56,55293.0,66.3379,66.9479,66.2333,66.7213,55293.0
2021-03-16 13:10:00,76.56,76.59,76.37,76.44,12712.0,66.7213,66.7475,66.5557,66.6167,12712.0
2021-03-16 13:20:00,76.42,76.63,76.39,76.39,15470.0,66.5993,66.7823,66.5732,66.5732,15470.0
2021-03-16 13:30:00,76.4,76.44,76.24,76.26,9400.0,66.5819,66.6167,66.4424,66.4599,9400.0
2021-03-16 13:40:00,76.21,76.6,76.17,76.37,34046.0,66.4163,66.7562,66.3814,66.5557,34046.0
2021-03-16 13:50:00,76.37,76.38,76.04,76.06,8998.0,66.5557,66.5644,66.2681,66.2856,8998.0
2021-03-16 14:00:00,76.04,76.24,75.83,75.87,15124.0,66.2681,66.4424,66.0851,66.12,15124.0
2021-03-16 14:10:00,75.8,76.13,75.68,75.99,13352.0,66.059,66.3466,65.9544,66.2246,13352.0
2021-03-16 14:20:00,75.97,75.97,75.64,75.71,24479.0,66.2071,66.2071,65.9195,65.9805,24479.0
2021-03-16 14:30:00,75.67,75.88,75.38,75.38,20301.0,65.9457,66.1287,65.6929,65.6929,20301.0
2021-03-16 14:40:00,75.35,75.61,75.26,75.61,28203.0,65.6668,65.8934,65.5884,65.8934,28203.0
2021-03-16 14:50:00,75.61,76.21,75.61,76.08,26177.0,65.8934,66.4163,65.8934,66.303,26177.0
2021-03-16 15:00:00,76.06,76.22,75.84,76.13,16622.0,66.2856,66.425,66.0938,66.3466,16622.0
2021-03-16 15:10:00,76.14,76.34,76.13,76.28,33354.0,66.3553,66.5296,66.3466,66.4773,33354.0
2021-03-16 15:20:00,76.31,76.71,76.31,76.61,37638.0,66.5034,66.852,66.5034,66.7649,37638.0
2021-03-16 15:30:00,76.59,76.88,76.49,76.72,53421.0,66.7475,67.0002,66.6603,66.8607,53421.0
2021-03-16 15:40:00,76.69,76.7,76.5,76.54,75929.0,66.8346,66.8433,66.669,66.7039,75929.0
2021-03-16 15:50:00,76.55,76.65,76.46,76.54,128206.0,66.7126,66.7997,66.6342,66.7039,128206.0
2021-03-17 09:30:00,78.04,78.85,77.19,78.03,56435.0,68.0111,68.717,67.2703,68.0024,56435.0
2021-03-17 09:40:00,78.1,78.14,77.56,77.66,20758.0,68.0634,68.0983,67.5928,67.6799,20758.0
2021-03-17 09:50:00,77.58,77.73,77.3,77.32,13925.0,67.6102,67.741,67.3662,67.3836,13925.0
2021-03-17 10:00:00,77.26,77.26,76.64,76.98,23966.0,67.3314,67.3314,66.791,67.0873,23966.0
2021-03-17 10:10:00,76.98,77.16,76.9,76.9,15730.0,67.0873,67.2442,67.0176,67.0176,15730.0
2021-03-17 10:20:00,76.85,77.2,76.74,77.16,16913.0,66.974,67.2791,66.8782,67.2442,16913.0
2021-03-17 10:30:00,77.11,77.18,76.8,77.02,26945.0,67.2006,67.2616,66.9305,67.1222,26945.0
2021-03-17 10:40:00,76.98,77.0,76.35,76.81,35559.0,67.0873,67.1048,66.5383,66.9392,35559.0
2021-03-17 10:50:00,76.81,77.4,76.8,77.26,20604.0,66.9392,67.4534,66.9305,67.3314,20604.0
2021-03-17 11:00:00,77.28,77.79,77.27,77.76,26441.0,67.3488,67.7932,67.3401,67.7671,26441.0
2021-03-17 11:10:00,77.75,78.0,77.69,77.81,12191.0,67.7584,67.9763,67.7061,67.8107,12191.0
2021-03-17 11:20:00,77.75,77.99,77.65,77.97,21138.0,67.7584,67.9675,67.6712,67.9501,21138.0
2021-03-17 11:30:00,77.94,78.04,77.86,77.91,18353.0,67.924,68.0111,67.8542,67.8978,18353.0
2021-03-17 11:40:00,78.0,78.23,77.95,78.08,17167.0,67.9763,68.1767,67.9327,68.046,17167.0
2021-03-17 11:50:00,78.0,78.29,77.91,78.19,18753.0,67.9763,68.229,67.8978,68.1418,18753.0
2021-03-17 12:00:00,78.21,78.4,78.11,78.32,30706.0,68.1593,68.3249,68.0721,68.2551,30706.0
2021-03-17 12:10:00,78.29,78.29,78.07,78.16,7316.0,68.229,68.229,68.0373,68.1157,7316.0
2021-03-17 12:20:00,78.11,78.29,77.89,78.24,10829.0,68.0721,68.229,67.8804,68.1854,10829.0
2021-03-17 12:30:00,78.22,78.22,78.1,78.21,6907.0,68.168,68.168,68.0634,68.1593,6907.0
2021-03-17 12:40:00,78.4,78.4,78.21,78.23,5199.0,68.3249,68.3249,68.1593,68.1767,5199.0
2021-03-17 12:50:00,78.19,78.4,78.04,78.24,10580.0,68.1418,68.3249,68.0111,68.1854,10580.0
2021-03-17 13:00:00,78.18,78.28,78.06,78.11,7276.0,68.1331,68.2203,68.0285,68.0721,7276.0
2021-03-17 13:10:00,78.09,78.24,78.05,78.15,11987.0,68.0547,68.1854,68.0198,68.107,11987.0
2021-03-17 13:20:00,78.19,78.31,78.11,78.24,5780.0,68.1418,68.2464,68.0721,68.1854,5780.0
2021-03-17 13:30:00,78.23,78.3,78.18,78.22,3674.0,68.1767,68.2377,68.1331,68.168,3674.0
2021-03-17 13:40:00,78.2,78.22,77.91,77.94,7644.0,68.1506,68.168,67.8978,67.924,7644.0
2021-03-17 13:50:00,77.91,77.99,77.83,77.99,4908.0,67.8978,67.9675,67.8281,67.9675,4908.0
2021-03-17 14:00:00,78.06,78.71,78.05,78.71,17997.0,68.0285,68.595,68.0198,68.595,17997.0
2021-03-17 14:10:00,78.71,78.98,78.55,78.68,20542.0,68.595,68.8303,68.4556,68.5689,20542.0
2021-03-17 14:20:00,78.71,78.71,78.36,78.36,10632.0,68.595,68.595,68.29,68.29,10632.0
2021-03-17 14:30:00,78.24,78.67,78.22,78.59,45232.0,68.1854,68.5602,68.168,68.4904,45232.0
2021-03-17 14:40:00,78.64,78.84,78.37,78.44,29293.0,68.534,68.7083,68.2987,68.3597,29293.0
2021-03-17 14:50:00,78.41,78.72,78.04,78.47,27977.0,68.3336,68.6037,68.0111,68.3859,27977.0
2021-03-17 15:00:00,78.51,78.86,78.46,78.86,20717.0,68.4207,68.7257,68.3771,68.7257,20717.0
2021-03-17 15:10:00,78.83,79.0,78.67,78.9,28727.0,68.6996,68.8477,68.5602,68.7606,28727.0
2021-03-17 15:20:00,78.87,78.87,78.43,78.76,19678.0,68.7345,68.7345,68.351,68.6386,19678.0
2021-03-17 15:30:00,78.77,79.0,78.77,78.8,31098.0,68.6473,68.8477,68.6473,68.6734,31098.0
2021-03-17 15:40:00,78.76,78.8,78.51,78.58,45593.0,68.6386,68.6734,68.4207,68.4817,45593.0
2021-03-17 15:50:00,78.56,78.64,78.28,78.63,127953.0,68.4643,68.534,68.2203,68.5253,127953.0
2021-03-18 09:30:00,78.66,79.15,78.54,78.76,33415.0,68.8716,69.3006,68.7665,68.9591,33415.0
2021-03-18 09:40:00,78.7,78.7,77.8,77.98,12916.0,68.9066,68.9066,68.1186,68.2762,12916.0
2021-03-18 09:50:00,77.83,78.02,77.6,78.02,13887.0,68.1449,68.3112,67.9435,68.3112,13887.0
2021-03-18 10:00:00,77.96,77.96,77.54,77.77,10886.0,68.2587,68.2587,67.891,68.0923,10886.0
2021-03-18 10:10:00,77.81,78.03,77.69,77.95,9608.0,68.1274,68.32,68.0223,68.2499,9608.0
2021-03-18 10:20:00,77.97,78.6,77.89,78.38,5235.0,68.2674,68.8191,68.1974,68.6264,5235.0
2021-03-18 10:30:00,78.39,78.89,78.29,78.81,8572.0,68.6352,69.073,68.5476,69.0029,8572.0
2021-03-18 10:40:00,78.89,79.32,78.84,79.12,19587.0,69.073,69.4495,69.0292,69.2743,19587.0
2021-03-18 10:50:00,79.08,79.4,78.98,79.34,16622.0,69.2393,69.5195,69.1518,69.467,16622.0
2021-03-18 11:00:00,79.34,79.62,79.3,79.57,12021.0,69.467,69.7121,69.4319,69.6683,12021.0
2021-03-18 11:10:00,79.63,79.68,79.44,79.48,9001.0,69.7209,69.7647,69.5545,69.5895,9001.0
2021-03-18 11:20:00,79.45,79.51,79.21,79.39,7626.0,69.5633,69.6158,69.3531,69.5107,7626.0
2021-03-18 11:30:00,79.31,79.48,79.05,79.17,21045.0,69.4407,69.5895,69.2131,69.3181,21045.0
2021-03-18 11:40:00,79.17,79.35,79.11,79.35,10245.0,69.3181,69.4757,69.2656,69.4757,10245.0
2021-03-18 11:50:00,79.31,79.32,79.15,79.2,5628.0,69.4407,69.4495,69.3006,69.3444,5628.0
2021-03-18 12:00:00,79.21,79.63,79.19,79.62,10947.0,69.3531,69.7209,69.3356,69.7121,10947.0
2021-03-18 12:10:00,79.67,79.73,79.38,79.4,29799.0,69.7559,69.8084,69.502,69.5195,29799.0
2021-03-18 12:20:00,79.45,79.45,79.04,79.07,27127.0,69.5633,69.5633,69.2043,69.2306,27127.0
2021-03-18 12:30:00,79.12,79.15,78.82,78.95,29522.0,69.2743,69.3006,69.0117,69.1255,29522.0
2021-03-18 12:40:00,78.95,78.96,78.68,78.75,29807.0,69.1255,69.1343,68.8891,68.9504,29807.0
2021-03-18 12:50:00,78.76,78.8,78.47,78.51,9292.0,68.9591,68.9942,68.7052,68.7403,9292.0
2021-03-18 13:00:00,78.44,78.64,78.44,78.55,11424.0,68.679,68.8541,68.679,68.7753,11424.0
2021-03-18 13:10:00,78.5,78.62,78.38,78.62,6073.0,68.7315,68.8366,68.6264,68.8366,6073.0
2021-03-18 13:20:00,78.63,78.7,78.47,78.47,8112.0,68.8453,68.9066,68.7052,68.7052,8112.0
2021-03-18 13:30:00,78.46,78.56,78.35,78.56,8044.0,68.6965,68.784,68.6002,68.784,8044.0
2021-03-18 13:40:00,78.54,78.59,78.28,78.29,11035.0,68.7665,68.8103,68.5389,68.5476,11035.0
2021-03-18 13:50:00,78.28,78.58,78.24,78.54,10270.0,68.5389,68.8015,68.5039,68.7665,10270.0
2021-03-18 14:00:00,78.46,78.46,78.26,78.4,11615.0,68.6965,68.6965,68.5214,68.6439,11615.0
2021-03-18 14:10:00,78.36,78.36,78.04,78.04,9593.0,68.6089,68.6089,68.3287,68.3287,9593.0
2021-03-18 14:20:00,78.04,78.05,77.91,77.97,10726.0,68.3287,68.3375,68.2149,68.2674,10726.0
2021-03-18 14:30:00,77.95,78.02,77.63,77.88,27292.0,68.2499,68.3112,67.9698,68.1886,27292.0
2021-03-18 14:40:00,77.89,77.92,77.67,77.83,10409.0,68.1974,68.2237,68.0048,68.1449,10409.0
2021-03-18 14:50:00,77.9,78.07,77.87,78.04,9219.0,68.2062,68.355,68.1799,68.3287,9219.0
2021-03-18 15:00:00,78.0,78.0,77.55,77.68,13193.0,68.2937,68.2937,67.8997,68.0135,13193.0
2021-03-18 15:10:00,77.71,77.8,77.39,77.61,26292.0,68.0398,68.1186,67.7596,67.9522,26292.0
2021-03-18 15:20:00,77.58,77.64,77.31,77.63,26193.0,67.926,67.9785,67.6896,67.9698,26193.0
2021-03-18 15:30:00,77.62,77.66,77.37,77.53,29344.0,67.961,67.996,67.7421,67.8822,29344.0
2021-03-18 15:40:00,77.54,77.56,77.07,77.07,40272.0,67.891,67.9085,67.4794,67.4794,40272.0
2021-03-18 15:50:00,77.06,77.62,77.03,77.61,134152.0,67.4707,67.961,67.4444,67.9522,134152.0
2021-03-19 09:30:00,77.28,78.26,77.08,77.95,51636.0,67.6633,68.5214,67.4882,68.2499,51636.0
2021-03-19 09:40:00,77.72,77.72,76.66,77.16,18028.0,68.0486,68.0486,67.1205,67.5582,18028.0
2021-03-19 09:50:00,77.39,77.91,77.22,77.83,16936.0,67.7596,68.2149,67.6108,68.1449,16936.0
2021-03-19 10:00:00,77.81,77.88,77.58,77.75,12965.0,68.1274,68.1886,67.926,68.0748,12965.0
2021-03-19 10:10:00,77.7,78.38,77.58,78.33,31595.0,68.031,68.6264,67.926,68.5827,31595.0
2021-03-19 10:20:00,78.33,78.58,78.28,78.47,6887.0,68.5827,68.8015,68.5389,68.7052,6887.0
2021-03-19 10:30:00,78.41,78.9,78.31,78.74,43044.0,68.6527,69.0817,68.5651,68.9416,43044.0
2021-03-19 10:40:00,78.88,79.36,78.87,79.07,16491.0,69.0642,69.4845,69.0555,69.2306,16491.0
2021-03-19 10:50:00,79.06,79.3,78.95,79.08,11566.0,69.2218,69.4319,69.1255,69.2393,11566.0
2021-03-19 11:00:00,79.13,79.6,79.06,79.48,23218.0,69.2831,69.6946,69.2218,69.5895,23218.0
2021-03-19 11:10:00,79.49,79.76,79.27,79.75,20838.0,69.5983,69.8347,69.4057,69.8259,20838.0
2021-03-19 11:20:00,79.72,79.85,79.28,79.48,22600.0,69.7997,69.9135,69.4144,69.5895,22600.0
2021-03-19 11:30:00,79.43,79.82,79.37,79.57,45886.0,69.5458,69.8872,69.4932,69.6683,45886.0
2021-03-19 11:40:00,79.63,79.98,79.58,79.97,35991.0,69.7209,70.0273,69.6771,70.0186,35991.0
2021-03-19 11:50:00,79.97,80.82,79.96,80.23,139980.0,70.0186,70.7628,70.0098,70.2462,139980.0
2021-03-19 12:00:00,80.25,80.33,80.0,80.05,16504.0,70.2637,70.3338,70.0448,70.0886,16504.0
2021-03-19 12:10:00,80.01,80.01,79.86,79.91,17449.0,70.0536,70.0536,69.9223,69.966,17449.0
2021-03-19 12:20:00,79.91,80.12,79.91,80.1,9217.0,69.966,70.1499,69.966,70.1324,9217.0
2021-03-19 12:30:00,80.12,80.33,79.85,79.86,17495.0,70.1499,70.3338,69.9135,69.9223,17495.0
2021-03-19 12:40:00,79.86,80.42,79.85,80.3,50781.0,69.9223,70.4126,69.9135,70.3075,50781.0
2021-03-19 12:50:00,80.35,80.37,80.19,80.26,19870.0,70.3513,70.3688,70.2112,70.2725,19870.0
2021-03-19 13:00:00,80.26,80.3,80.04,80.27,12524.0,70.2725,70.3075,70.0799,70.2812,12524.0
2021-03-19 13:10:00,80.24,80.53,80.23,80.32,19248.0,70.255,70.5089,70.2462,70.325,19248.0
2021-03-19 13:20:00,80.27,80.39,80.13,80.31,10227.0,70.2812,70.3863,70.1587,70.3163,10227.0
2021-03-19 13:30:00,80.33,80.37,80.06,80.23,14212.0,70.3338,70.3688,70.0974,70.2462,14212.0
2021-03-19 13:40:00,80.18,80.48,80.18,80.38,10775.0,70.2024,70.4651,70.2024,70.3776,10775.0
2021-03-19 13:50:00,80.42,80.53,80.26,80.38,16141.0,70.4126,70.5089,70.2725,70.3776,16141.0
2021-03-19 14:00:00,80.32,80.47,80.22,80.25,16279.0,70.325,70.4564,70.2375,70.2637,16279.0
2021-03-19 14:10:00,80.3,80.48,80.29,80.33,12129.0,70.3075,70.4651,70.2987,70.3338,12129.0
2021-03-19 14:20:00,80.36,80.4,80.24,80.4,11798.0,70.36,70.3951,70.255,70.3951,11798.0
2021-03-19 14:30:00,80.39,80.54,80.36,80.39,35326.0,70.3863,70.5176,70.36,70.3863,35326.0
2021-03-19 14:40:00,80.39,80.52,80.34,80.44,19529.0,70.3863,70.5001,70.3425,70.4301,19529.0
2021-03-19 14:50:00,80.45,80.96,80.38,80.95,48388.0,70.4388,70.8854,70.3776,70.8766,48388.0
2021-03-19 15:00:00,80.94,81.12,80.85,80.96,18613.0,70.8679,71.0255,70.7891,70.8854,18613.0
2021-03-19 15:10:00,80.96,81.05,80.88,80.98,31989.0,70.8854,70.9642,70.8153,70.9029,31989.0
2021-03-19 15:20:00,81.0,81.04,80.82,80.97,35624.0,70.9204,70.9554,70.7628,70.8941,35624.0
2021-03-19 15:30:00,80.97,81.03,80.78,80.8,51406.0,70.8941,70.9467,70.7278,70.7453,51406.0
2021-03-19 15:40:00,80.8,80.9,80.65,80.9,73001.0,70.7453,70.8328,70.614,70.8328,73001.0
2021-03-19 15:50:00,80.88,80.95,80.51,80.58,166690.0,70.8153,70.8766,70.4914,70.5527,166690.0
2021-03-22 09:30:00,80.81,80.89,79.89,79.94,84613.0,70.754,70.8241,69.9485,69.9923,84613.0
2021-03-22 09:40:00,80.04,80.93,80.04,80.7,14697.0,70.0799,70.8591,70.0799,70.6577,14697.0
2021-03-22 09:50:00,80.6,80.71,79.76,79.85,20192.0,70.5702,70.6665,69.8347,69.9135,20192.0
2021-03-22 10:00:00,79.87,79.98,79.23,79.43,37351.0,69.931,70.0273,69.3707,69.5458,37351.0
2021-03-22 10:10:00,79.49,79.54,79.11,79.3,21171.0,69.5983,69.6421,69.2656,69.4319,21171.0
2021-03-22 10:20:00,79.37,79.38,78.63,78.87,39968.0,69.4932,69.502,68.8453,69.0555,39968.0
2021-03-22 10:30:00,78.79,79.03,78.59,78.61,21914.0,68.9854,69.1955,68.8103,68.8278,21914.0
2021-03-22 10:40:00,78.61,78.95,78.43,78.87,25104.0,68.8278,69.1255,68.6702,69.0555,25104.0
2021-03-22 10:50:00,78.95,78.95,78.07,78.08,35431.0,69.1255,69.1255,68.355,68.3638,35431.0
2021-03-22 11:00:00,78.03,78.35,77.83,78.08,36312.0,68.32,68.6002,68.1449,68.3638,36312.0
2021-03-22 11:10:00,78.12,78.13,77.79,78.05,24056.0,68.3988,68.4075,68.1098,68.3375,24056.0
2021-03-22 11:20:00,78.04,78.45,77.91,78.4,20156.0,68.3287,68.6877,68.2149,68.6439,20156.0
2021-03-22 11:30:00,78.36,78.61,78.22,78.22,20157.0,68.6089,68.8278,68.4863,68.4863,20157.0
2021-03-22 11:40:00,78.27,78.56,78.19,78.33,29365.0,68.5301,68.784,68.4601,68.5827,29365.0
2021-03-22 11:50:00,78.32,78.4,78.25,78.31,11843.0,68.5739,68.6439,68.5126,68.5651,11843.0
2021-03-22 12:00:00,78.39,78.44,78.11,78.11,8603.0,68.6352,68.679,68.39,68.39,8603.0
2021-03-22 12:10:00,78.16,78.36,78.02,78.27,13745.0,68.4338,68.6089,68.3112,68.5301,13745.0
2021-03-22 12:20:00,78.26,78.55,78.1,78.38,11992.0,68.5214,68.7753,68.3813,68.6264,11992.0
2021-03-22 12:30:00,78.4,78.47,78.26,78.34,6316.0,68.6439,68.7052,68.5214,68.5914,6316.0
2021-03-22 12:40:00,78.39,78.7,78.35,78.69,12130.0,68.6352,68.9066,68.6002,68.8979,12130.0
2021-03-22 12:50:00,78.66,78.67,78.38,78.43,10573.0,68.8716,68.8803,68.6264,68.6702,10573.0
2021-03-22 13:00:00,78.5,78.59,78.29,78.44,26535.0,68.7315,68.8103,68.5476,68.679,26535.0
2021-03-22 13:10:00,78.42,78.7,78.42,78.58,8553.0,68.6615,68.9066,68.6615,68.8015,8553.0
2021-03-22 13:20:00,78.63,78.81,78.58,78.64,7525.0,68.8453,69.0029,68.8015,68.8541,7525.0
2021-03-22 13:30:00,78.64,78.94,78.63,78.87,6469.0,68.8541,69.1167,68.8453,69.0555,6469.0
2021-03-22 13:40:00,78.87,79.03,78.78,78.8,8101.0,69.0555,69.1955,68.9767,68.9942,8101.0
2021-03-22 13:50:00,78.75,79.05,78.75,79.02,4600.0,68.9504,69.2131,68.9504,69.1868,4600.0
2021-03-22 14:00:00,78.99,79.24,78.92,79.08,10583.0,69.1605,69.3794,69.0992,69.2393,10583.0
2021-03-22 14:10:00,79.14,79.39,78.9,79.39,42783.0,69.2919,69.5107,69.0817,69.5107,42783.0
2021-03-22 14:20:00,79.33,79.49,79.32,79.33,9583.0,69.4582,69.5983,69.4495,69.4582,9583.0
2021-03-22 14:30:00,79.42,79.56,79.42,79.51,9485.0,69.537,69.6596,69.537,69.6158,9485.0
2021-03-22 14:40:00,79.51,79.51,79.33,79.46,9852.0,69.6158,69.6158,69.4582,69.572,9852.0
2021-03-22 14:50:00,79.43,79.49,79.35,79.49,9774.0,69.5458,69.5983,69.4757,69.5983,9774.0
2021-03-22 15:00:00,79.5,79.73,79.5,79.59,18152.0,69.6071,69.8084,69.6071,69.6859,18152.0
2021-03-22 15:10:00,79.61,79.67,79.3,79.42,16119.0,69.7034,69.7559,69.4319,69.537,16119.0
2021-03-22 15:20:00,79.45,79.48,79.24,79.34,12220.0,69.5633,69.5895,69.3794,69.467,12220.0
2021-03-22 15:30:00,79.29,79.53,79.13,79.18,36666.0,69.4232,69.6333,69.2831,69.3269,36666.0
2021-03-22 15:40:00,79.18,79.34,79.1,79.13,41130.0,69.3269,69.467,69.2568,69.2831,41130.0
2021-03-22 15:50:00,79.11,79.3,79.05,79.09,88240.0,69.2656,69.4319,69.2131,69.2481,88240.0
2021-03-23 09:30:00,78.11,79.3,77.91,79.3,39010.0,68.39,69.4319,68.2149,69.4319,39010.0
2021-03-23 09:40:00,79.17,79.29,78.67,78.67,12237.0,69.3181,69.4232,68.8803,68.8803,12237.0
2021-03-23 09:50:00,78.63,78.85,78.33,78.56,25161.0,68.8453,69.0379,68.5827,68.784,25161.0
2021-03-23 10:00:00,78.56,78.56,77.56,77.64,113055.0,68.784,68.784,67.9085,67.9785,113055.0
2021-03-23 10:10:00,77.64,78.04,77.56,77.95,21536.0,67.9785,68.3287,67.9085,68.2499,21536.0
2021-03-23 10:20:00,77.97,78.03,77.66,77.82,9423.0,68.2674,68.32,67.996,68.1361,9423.0
2021-03-23 10:30:00,77.82,77.87,77.45,77.5,20729.0,68.1361,68.1799,67.8122,67.8559,20729.0
2021-03-23 10:40:00,77.5,77.52,77.29,77.46,17044.0,67.8559,67.8734,67.6721,67.8209,17044.0
2021-03-23 10:50:00,77.46,77.69,77.43,77.58,11696.0,67.8209,68.0223,67.7946,67.926,11696.0
2021-03-23 11:00:00,77.65,77.67,77.15,77.51,13025.0,67.9873,68.0048,67.5495,67.8647,13025.0
2021-03-23 11:10:00,77.46,77.7,77.39,77.47,11237.0,67.8209,68.031,67.7596,67.8297,11237.0
2021-03-23 11:20:00,77.51,77.76,77.51,77.68,9634.0,67.8647,68.0836,67.8647,68.0135,9634.0
2021-03-23 11:30:00,77.67,77.77,77.38,77.38,13739.0,68.0048,68.0923,67.7509,67.7509,13739.0
2021-03-23 11:40:00,77.39,77.43,77.04,77.11,11531.0,67.7596,67.7946,67.4532,67.5145,11531.0
2021-03-23 11:50:00,77.15,77.15,76.74,76.96,39876.0,67.5495,67.5495,67.1905,67.3831,39876.0
2021-03-23 12:00:00,77.08,77.23,76.79,76.79,12097.0,67.4882,67.6195,67.2343,67.2343,12097.0
2021-03-23 12:10:00,76.73,77.19,76.58,76.94,21164.0,67.1818,67.5845,67.0504,67.3656,21164.0
2021-03-23 12:20:00,76.93,77.06,76.8,77.06,10580.0,67.3569,67.4707,67.243,67.4707,10580.0
2021-03-23 12:30:00,77.09,77.12,76.94,76.94,6596.0,67.497,67.5232,67.3656,67.3656,6596.0
2021-03-23 12:40:00,76.97,76.97,76.71,76.71,13394.0,67.3919,67.3919,67.1642,67.1642,13394.0
2021-03-23 12:50:00,76.72,76.72,76.33,76.61,29855.0,67.173,67.173,66.8315,67.0767,29855.0
2021-03-23 13:00:00,76.57,76.83,76.56,76.65,14973.0,67.0417,67.2693,67.0329,67.1117,14973.0
2021-03-23 13:10:00,76.58,76.92,76.51,76.85,13156.0,67.0504,67.3481,66.9891,67.2868,13156.0
2021-03-23 13:20:00,76.78,76.89,76.63,76.72,14636.0,67.2255,67.3218,67.0942,67.173,14636.0
2021-03-23 13:30:00,76.74,76.75,76.38,76.39,9912.0,67.1905,67.1993,66.8753,66.8841,9912.0
2021-03-23 13:40:00,76.41,76.41,75.74,75.84,35711.0,66.9016,66.9016,66.3149,66.4025,35711.0
2021-03-23 13:50:00,75.83,75.84,75.29,75.41,28631.0,66.3938,66.4025,65.9209,66.026,28631.0
2021-03-23 14:00:00,75.39,75.66,75.29,75.6,24746.0,66.0085,66.2449,65.9209,66.1924,24746.0
2021-03-23 14:10:00,75.63,75.77,75.48,75.48,8780.0,66.2186,66.3412,66.0873,66.0873,8780.0
2021-03-23 14:20:00,75.48,75.66,75.33,75.62,12754.0,66.0873,66.2449,65.956,66.2099,12754.0
2021-03-23 14:30:00,75.56,75.77,75.55,75.66,9829.0,66.1573,66.3412,66.1486,66.2449,9829.0
2021-03-23 14:40:00,75.69,75.69,75.2,75.29,16064.0,66.2712,66.2712,65.8421,65.9209,16064.0
2021-03-23 14:50:00,75.25,75.28,74.99,75.04,30693.0,65.8859,65.9122,65.6583,65.7021,30693.0
2021-03-23 15:00:00,75.01,75.46,74.99,75.2,26012.0,65.6758,66.0698,65.6583,65.8421,26012.0
2021-03-23 15:10:00,75.16,75.25,74.85,75.11,31233.0,65.8071,65.8859,65.5357,65.7633,31233.0
2021-03-23 15:20:00,75.11,75.29,74.78,75.23,28133.0,65.7633,65.9209,65.4744,65.8684,28133.0
2021-03-23 15:30:00,75.21,75.24,74.95,75.14,31527.0,65.8509,65.8772,65.6233,65.7896,31527.0
2021-03-23 15:40:00,75.12,75.37,75.09,75.2,72884.0,65.7721,65.991,65.7458,65.8421,72884.0
2021-03-23 15:50:00,75.23,75.51,74.97,75.3,149151.0,65.8684,66.1136,65.6408,65.9297,149151.0
2021-03-24 09:30:00,75.6,76.43,75.48,75.88,25440.0,66.1924,66.9191,66.0873,66.4375,25440.0
2021-03-24 09:40:00,75.88,76.64,75.88,76.44,13314.0,66.4375,67.103,66.4375,66.9278,13314.0
2021-03-24 09:50:00,76.34,76.39,75.74,75.74,10936.0,66.8403,66.8841,66.3149,66.3149,10936.0
2021-03-24 10:00:00,75.76,76.02,75.69,75.75,14436.0,66.3325,66.5601,66.2712,66.3237,14436.0
2021-03-24 10:10:00,75.69,75.96,75.33,75.51,15737.0,66.2712,66.5076,65.956,66.1136,15737.0
2021-03-24 10:20:00,75.51,75.8,75.51,75.73,7365.0,66.1136,66.3675,66.1136,66.3062,7365.0
2021-03-24 10:30:00,75.79,75.86,75.52,75.64,15458.0,66.3587,66.42,66.1223,66.2274,15458.0
2021-03-24 10:40:00,75.64,75.79,75.44,75.67,10666.0,66.2274,66.3587,66.0523,66.2537,10666.0
2021-03-24 10:50:00,75.57,75.79,75.24,75.27,19252.0,66.1661,66.3587,65.8772,65.9034,19252.0
2021-03-24 11:00:00,75.24,75.61,75.24,75.38,10473.0,65.8772,66.2011,65.8772,65.9997,10473.0
2021-03-24 11:10:00,75.36,75.43,75.1,75.17,9107.0,65.9822,66.0435,65.7546,65.8159,9107.0
2021-03-24 11:20:00,75.11,75.13,74.89,75.07,10945.0,65.7633,65.7809,65.5707,65.7283,10945.0
2021-03-24 11:30:00,75.01,75.01,74.67,74.74,8954.0,65.6758,65.6758,65.3781,65.4394,8954.0
2021-03-24 11:40:00,74.69,74.69,74.49,74.57,11013.0,65.3956,65.3956,65.2205,65.2905,11013.0
2021-03-24 11:50:00,74.57,74.66,74.37,74.42,16283.0,65.2905,65.3693,65.1154,65.1592,16283.0
2021-03-24 12:00:00,74.45,74.61,74.13,74.5,25280.0,65.1855,65.3256,64.9053,65.2293,25280.0
2021-03-24 12:10:00,74.54,74.91,74.52,74.84,9569.0,65.2643,65.5882,65.2468,65.5269,9569.0
2021-03-24 12:20:00,74.8,74.87,74.75,74.83,12357.0,65.4919,65.5532,65.4481,65.5182,12357.0
2021-03-24 12:30:00,74.86,75.03,74.66,74.98,9822.0,65.5445,65.6933,65.3693,65.6495,9822.0
2021-03-24 12:40:00,75.0,75.13,74.71,74.82,9777.0,65.667,65.7809,65.4131,65.5094,9777.0
2021-03-24 12:50:00,74.73,74.77,74.45,74.52,20010.0,65.4306,65.4657,65.1855,65.2468,20010.0
2021-03-24 13:00:00,74.5,74.5,74.08,74.15,16194.0,65.2293,65.2293,64.8615,64.9228,16194.0
2021-03-24 13:10:00,74.12,74.14,73.7,73.76,22735.0,64.8965,64.9141,64.5288,64.5813,22735.0
2021-03-24 13:20:00,73.79,74.04,73.77,73.95,16837.0,64.6076,64.8265,64.5901,64.7477,16837.0
2021-03-24 13:30:00,74.0,74.27,74.0,74.24,12664.0,64.7915,65.0279,64.7915,65.0016,12664.0
2021-03-24 13:40:00,74.27,74.49,73.95,74.47,18755.0,65.0279,65.2205,64.7477,65.203,18755.0
2021-03-24 13:50:00,74.5,74.69,74.38,74.68,8805.0,65.2293,65.3956,65.1242,65.3869,8805.0
2021-03-24 14:00:00,74.65,74.68,74.27,74.42,25636.0,65.3606,65.3869,65.0279,65.1592,25636.0
2021-03-24 14:10:00,74.41,74.5,74.0,74.03,20432.0,65.1505,65.2293,64.7915,64.8177,20432.0
2021-03-24 14:20:00,74.06,74.18,73.78,73.85,15908.0,64.844,64.9491,64.5989,64.6601,15908.0
2021-03-24 14:30:00,73.81,73.81,73.46,73.78,19459.0,64.6251,64.6251,64.3187,64.5989,19459.0
2021-03-24 14:40:00,73.73,73.85,73.39,73.84,14737.0,64.5551,64.6601,64.2574,64.6514,14737.0
2021-03-24 14:50:00,73.84,73.91,73.57,73.63,18466.0,64.6514,64.7127,64.415,64.4675,18466.0
2021-03-24 15:00:00,73.64,73.92,73.6,73.86,18682.0,64.4763,64.7214,64.4413,64.6689,18682.0
2021-03-24 15:10:00,73.82,74.17,73.82,74.11,26037.0,64.6339,64.9403,64.6339,64.8878,26037.0
2021-03-24 15:20:00,74.16,74.16,73.82,73.93,46596.0,64.9316,64.9316,64.6339,64.7302,46596.0
2021-03-24 15:30:00,73.92,74.13,73.83,73.98,95532.0,64.7214,64.9053,64.6426,64.774,95532.0
2021-03-24 15:40:00,73.97,74.24,73.95,74.11,123905.0,64.7652,65.0016,64.7477,64.8878,123905.0
2021-03-24 15:50:00,74.11,74.12,73.88,73.9,141482.0,64.8878,64.8965,64.6864,64.7039,141482.0
2021-03-25 09:30:00,72.31,73.92,72.13,73.71,37034.0,63.3118,64.7214,63.1542,64.5376,37034.0
2021-03-25 09:40:00,73.86,74.59,73.85,74.35,68609.0,64.6689,65.3081,64.6601,65.0979,68609.0
2021-03-25 09:50:00,74.35,74.54,73.3,74.3,89230.0,65.0979,65.2643,64.1786,65.0541,89230.0
2021-03-25 10:00:00,74.12,75.1,74.04,75.1,73803.0,64.8965,65.7546,64.8265,65.7546,73803.0
2021-03-25 10:10:00,75.01,75.3,74.57,74.65,45878.0,65.6758,65.9297,65.2905,65.3606,45878.0
2021-03-25 10:20:00,74.82,74.97,74.59,74.67,7227.0,65.5094,65.6408,65.3081,65.3781,7227.0
2021-03-25 10:30:00,74.56,74.89,74.47,74.67,55307.0,65.2818,65.5707,65.203,65.3781,55307.0
2021-03-25 10:40:00,74.7,74.7,74.24,74.27,31353.0,65.4044,65.4044,65.0016,65.0279,31353.0
2021-03-25 10:50:00,74.23,74.24,73.65,74.13,48223.0,64.9929,65.0016,64.485,64.9053,48223.0
2021-03-25 11:00:00,74.08,74.25,73.81,74.19,54167.0,64.8615,65.0104,64.6251,64.9578,54167.0
2021-03-25 11:10:00,74.23,75.15,74.18,75.04,135189.0,64.9929,65.7984,64.9491,65.7021,135189.0
2021-03-25 11:20:00,75.04,75.63,74.84,75.4,61312.0,65.7021,66.2186,65.5269,66.0173,61312.0
2021-03-25 11:30:00,75.34,75.91,75.2,75.49,26887.0,65.9647,66.4638,65.8421,66.0961,26887.0
2021-03-25 11:40:00,75.47,75.71,75.33,75.55,23604.0,66.0785,66.2887,65.956,66.1486,23604.0
2021-03-25 11:50:00,75.47,75.96,75.45,75.96,8587.0,66.0785,66.5076,66.061,66.5076,8587.0
2021-03-25 12:00:00,75.89,76.16,75.82,75.91,11192.0,66.4463,66.6827,66.385,66.4638,11192.0
2021-03-25 12:10:00,75.81,76.28,75.7,76.23,9961.0,66.3762,66.7878,66.2799,66.744,9961.0
2021-03-25 12:20:00,76.18,76.46,76.18,76.22,12513.0,66.7002,66.9454,66.7002,66.7352,12513.0
2021-03-25 12:30:00,76.29,76.35,76.19,76.34,7543.0,66.7965,66.849,66.709,66.8403,7543.0
2021-03-25 12:40:00,76.39,76.61,76.35,76.55,7392.0,66.8841,67.0767,66.849,67.0242,7392.0
2021-03-25 12:50:00,76.58,76.81,76.33,76.35,18545.0,67.0504,67.2518,66.8315,66.849,18545.0
2021-03-25 13:00:00,76.33,76.41,75.95,76.2,13759.0,66.8315,66.9016,66.4988,66.7177,13759.0
2021-03-25 13:10:00,76.25,76.5,76.17,76.28,13021.0,66.7615,66.9804,66.6914,66.7878,13021.0
2021-03-25 13:20:00,76.29,76.39,75.84,75.93,8943.0,66.7965,66.8841,66.4025,66.4813,8943.0
2021-03-25 13:30:00,75.88,76.1,75.83,76.06,15550.0,66.4375,66.6302,66.3938,66.5951,15550.0
2021-03-25 13:40:00,76.06,76.34,75.89,76.06,19881.0,66.5951,66.8403,66.4463,66.5951,19881.0
2021-03-25 13:50:00,76.09,76.21,75.91,76.01,29699.0,66.6214,66.7265,66.4638,66.5514,29699.0
2021-03-25 14:00:00,75.98,76.17,75.96,76.08,67353.0,66.5251,66.6914,66.5076,66.6126,67353.0
2021-03-25 14:10:00,76.03,76.43,75.95,76.43,23323.0,66.5689,66.9191,66.4988,66.9191,23323.0
2021-03-25 14:20:00,76.47,76.47,75.95,76.01,13859.0,66.9541,66.9541,66.4988,66.5514,13859.0
2021-03-25 14:30:00,76.01,76.41,75.98,76.34,18981.0,66.5514,66.9016,66.5251,66.8403,18981.0
2021-03-25 14:40:00,76.43,76.73,76.43,76.67,13688.0,66.9191,67.1818,66.9191,67.1292,13688.0
2021-03-25 14:50:00,76.69,76.96,76.66,76.84,8818.0,67.1467,67.3831,67.1205,67.2781,8818.0
2021-03-25 15:00:00,76.88,77.08,76.7,76.78,30813.0,67.3131,67.4882,67.1555,67.2255,30813.0
2021-03-25 15:10:00,76.76,77.38,76.75,77.37,9282.0,67.208,67.7509,67.1993,67.7421,9282.0
2021-03-25 15:20:00,77.34,77.53,77.3,77.41,35051.0,67.7158,67.8822,67.6808,67.7771,35051.0
2021-03-25 15:30:00,77.42,77.45,77.07,77.2,43495.0,67.7859,67.8122,67.4794,67.5933,43495.0
2021-03-25 15:40:00,77.17,77.31,76.95,76.99,40787.0,67.567,67.6896,67.3744,67.4094,40787.0
2021-03-25 15:50:00,76.98,77.12,76.39,76.55,234524.0,67.4006,67.5232,66.8841,67.0242,234524.0
2021-03-26 09:30:00,77.64,78.19,77.02,77.35,51048.0,67.9785,68.4601,67.4357,67.7246,51048.0
2021-03-26 09:40:00,77.46,77.95,76.85,77.39,60529.0,67.8209,68.2499,67.2868,67.7596,60529.0
2021-03-26 09:50:00,77.39,77.94,77.19,77.9,23372.0,67.7596,68.2412,67.5845,68.2062,23372.0
2021-03-26 10:00:00,77.89,78.5,77.8,78.42,20664.0,68.1974,68.7315,68.1186,68.6615,20664.0
2021-03-26 10:10:00,78.36,79.02,78.34,78.94,26436.0,68.6089,69.1868,68.5914,69.1167,26436.0
2021-03-26 10:20:00,78.96,79.58,78.95,79.58,41584.0,69.1343,69.6771,69.1255,69.6771,41584.0
2021-03-26 10:30:00,79.64,79.72,78.56,78.75,67663.0,69.7296,69.7997,68.784,68.9504,67663.0
2021-03-26 10:40:00,78.66,78.88,78.05,78.05,13994.0,68.8716,69.0642,68.3375,68.3375,13994.0
2021-03-26 10:50:00,78.04,78.23,77.74,78.01,59530.0,68.3287,68.4951,68.0661,68.3025,59530.0
2021-03-26 11:00:00,78.02,78.95,78.02,78.74,60776.0,68.3112,69.1255,68.3112,68.9416,60776.0
2021-03-26 11:10:00,78.67,78.71,77.85,78.15,45972.0,68.8803,68.9154,68.1624,68.4251,45972.0
2021-03-26 11:20:00,78.19,78.48,78.09,78.42,19707.0,68.4601,68.714,68.3725,68.6615,19707.0
2021-03-26 11:30:00,78.48,78.73,78.3,78.58,13217.0,68.714,68.9329,68.5564,68.8015,13217.0
2021-03-26 11:40:00,78.53,78.89,78.53,78.55,10127.0,68.7578,69.073,68.7578,68.7753,10127.0
2021-03-26 11:50:00,78.55,78.65,78.39,78.65,8755.0,68.7753,68.8628,68.6352,68.8628,8755.0
2021-03-26 12:00:00,78.7,78.99,78.56,78.94,31688.0,68.9066,69.1605,68.784,69.1167,31688.0
2021-03-26 12:10:00,78.95,79.22,78.95,79.09,14888.0,69.1255,69.3619,69.1255,69.2481,14888.0
2021-03-26 12:20:00,79.16,79.4,79.14,79.3,39630.0,69.3094,69.5195,69.2919,69.4319,39630.0
2021-03-26 12:30:00,79.33,79.43,78.97,78.98,33363.0,69.4582,69.5458,69.143,69.1518,33363.0
2021-03-26 12:40:00,78.99,79.38,78.68,78.72,47253.0,69.1605,69.502,68.8891,68.9241,47253.0
2021-03-26 12:50:00,78.77,79.06,78.58,78.94,79082.0,68.9679,69.2218,68.8015,69.1167,79082.0
2021-03-26 13:00:00,78.92,79.17,78.79,79.1,13991.0,69.0992,69.3181,68.9854,69.2568,13991.0
2021-03-26 13:10:00,79.1,79.1,78.26,78.29,26223.0,69.2568,69.2568,68.5214,68.5476,26223.0
2021-03-26 13:20:00,78.29,78.36,78.08,78.2,19396.0,68.5476,68.6089,68.3638,68.4688,19396.0
2021-03-26 13:30:00,78.33,78.33,77.59,77.63,10481.0,68.5827,68.5827,67.9347,67.9698,10481.0
2021-03-26 13:40:00,77.67,77.88,77.53,77.66,37746.0,68.0048,68.1886,67.8822,67.996,37746.0
2021-03-26 13:50:00,77.7,77.86,77.34,77.56,49496.0,68.031,68.1711,67.7158,67.9085,49496.0
2021-03-26 14:00:00,77.56,77.59,76.77,76.82,22496.0,67.9085,67.9347,67.2168,67.2606,22496.0
2021-03-26 14:10:00,76.76,76.86,76.5,76.76,17413.0,67.208,67.2956,66.9804,67.208,17413.0
2021-03-26 14:20:00,76.84,77.15,76.68,77.06,11910.0,67.2781,67.5495,67.138,67.4707,11910.0
2021-03-26 14:30:00,77.08,77.08,76.71,76.71,21665.0,67.4882,67.4882,67.1642,67.1642,21665.0
2021-03-26 14:40:00,76.75,77.26,76.55,76.63,32701.0,67.1993,67.6458,67.0242,67.0942,32701.0
2021-03-26 14:50:00,76.62,77.35,76.62,77.34,22768.0,67.0854,67.7246,67.0854,67.7158,22768.0
2021-03-26 15:00:00,77.39,77.39,77.01,77.07,23412.0,67.7596,67.7596,67.4269,67.4794,23412.0
2021-03-26 15:10:00,77.05,77.47,76.95,77.42,36417.0,67.4619,67.8297,67.3744,67.7859,36417.0
2021-03-26 15:20:00,77.43,77.68,77.28,77.66,51262.0,67.7946,68.0135,67.6633,67.996,51262.0
2021-03-26 15:30:00,77.7,77.76,77.42,77.55,77292.0,68.031,68.0836,67.7859,67.8997,77292.0
2021-03-26 15:40:00,77.53,77.99,77.34,77.97,91932.0,67.8822,68.285,67.7158,68.2674,91932.0
2021-03-26 15:50:00,78.0,78.2,77.84,78.15,106334.0,68.2937,68.4688,68.1536,68.4251,106334.0
2021-03-29 09:30:00,78.31,78.86,78.03,78.48,35594.0,68.5651,69.0467,68.32,68.714,35594.0
2021-03-29 09:40:00,78.56,78.6,77.56,77.8,25205.0,68.784,68.8191,67.9085,68.1186,25205.0
2021-03-29 09:50:00,77.8,78.28,77.8,78.27,30660.0,68.1186,68.5389,68.1186,68.5301,30660.0
2021-03-29 10:00:00,78.07,78.12,77.09,77.21,25086.0,68.355,68.3988,67.497,67.602,25086.0
2021-03-29 10:10:00,77.12,77.33,76.93,77.28,10538.0,67.5232,67.7071,67.3569,67.6633,10538.0
2021-03-29 10:20:00,77.23,77.23,76.73,76.74,22200.0,67.6195,67.6195,67.1818,67.1905,22200.0
2021-03-29 10:30:00,76.73,76.97,76.58,76.91,18902.0,67.1818,67.3919,67.0504,67.3394,18902.0
2021-03-29 10:40:00,76.91,77.06,76.44,76.44,17432.0,67.3394,67.4707,66.9278,66.9278,17432.0
2021-03-29 10:50:00,76.37,76.39,75.97,76.12,14269.0,66.8666,66.8841,66.5163,66.6477,14269.0
2021-03-29 11:00:00,76.04,76.2,75.6,75.83,17986.0,66.5776,66.7177,66.1924,66.3938,17986.0
2021-03-29 11:10:00,75.97,75.98,75.31,75.37,58968.0,66.5163,66.5251,65.9385,65.991,58968.0
2021-03-29 11:20:00,75.42,75.54,75.11,75.52,21793.0,66.0348,66.1398,65.7633,66.1223,21793.0
2021-03-29 11:30:00,75.51,75.58,75.29,75.29,12861.0,66.1136,66.1749,65.9209,65.9209,12861.0
2021-03-29 11:40:00,75.28,75.59,75.21,75.21,50365.0,65.9122,66.1836,65.8509,65.8509,50365.0
2021-03-29 11:50:00,75.2,75.68,75.12,75.2,36777.0,65.8421,66.2624,65.7721,65.8421,36777.0
2021-03-29 12:00:00,75.25,75.25,74.73,74.73,36253.0,65.8859,65.8859,65.4306,65.4306,36253.0
2021-03-29 12:10:00,74.69,74.77,74.45,74.48,11862.0,65.3956,65.4657,65.1855,65.2117,11862.0
2021-03-29 12:20:00,74.55,74.85,74.42,74.85,18256.0,65.273,65.5357,65.1592,65.5357,18256.0
2021-03-29 12:30:00,74.87,74.9,74.7,74.84,13451.0,65.5532,65.5795,65.4044,65.5269,13451.0
2021-03-29 12:40:00,74.77,75.04,74.62,75.01,51912.0,65.4657,65.7021,65.3343,65.6758,51912.0
2021-03-29 12:50:00,74.94,75.6,74.93,75.6,17011.0,65.6145,66.1924,65.6057,66.1924,17011.0
2021-03-29 13:00:00,75.6,76.01,75.51,75.96,27817.0,66.1924,66.5514,66.1136,66.5076,27817.0
2021-03-29 13:10:00,75.91,75.91,75.46,75.48,10785.0,66.4638,66.4638,66.0698,66.0873,10785.0
2021-03-29 13:20:00,75.54,75.61,75.32,75.32,6984.0,66.1398,66.2011,65.9472,65.9472,6984.0
2021-03-29 13:30:00,75.33,75.86,75.25,75.25,12206.0,65.956,66.42,65.8859,65.8859,12206.0
2021-03-29 13:40:00,75.24,75.4,75.13,75.31,5480.0,65.8772,66.0173,65.7809,65.9385,5480.0
2021-03-29 13:50:00,75.3,75.41,75.14,75.14,10259.0,65.9297,66.026,65.7896,65.7896,10259.0
2021-03-29 14:00:00,75.19,75.36,75.08,75.31,8910.0,65.8334,65.9822,65.7371,65.9385,8910.0
2021-03-29 14:10:00,75.21,75.42,75.1,75.28,14698.0,65.8509,66.0348,65.7546,65.9122,14698.0
2021-03-29 14:20:00,75.33,75.45,75.31,75.43,7070.0,65.956,66.061,65.9385,66.0435,7070.0
2021-03-29 14:30:00,75.38,75.39,75.0,75.13,15184.0,65.9997,66.0085,65.667,65.7809,15184.0
2021-03-29 14:40:00,75.11,75.46,75.08,75.36,40355.0,65.7633,66.0698,65.7371,65.9822,40355.0
2021-03-29 14:50:00,75.37,75.46,75.25,75.36,11491.0,65.991,66.0698,65.8859,65.9822,11491.0
2021-03-29 15:00:00,75.41,75.97,75.41,75.9,27082.0,66.026,66.5163,66.026,66.455,27082.0
2021-03-29 15:10:00,75.92,76.21,75.92,75.98,9810.0,66.4726,66.7265,66.4726,66.5251,9810.0
2021-03-29 15:20:00,76.04,76.08,75.81,75.84,7978.0,66.5776,66.6126,66.3762,66.4025,7978.0
2021-03-29 15:30:00,75.81,76.12,75.73,76.02,41439.0,66.3762,66.6477,66.3062,66.5601,41439.0
2021-03-29 15:40:00,76.01,76.09,75.72,75.73,45939.0,66.5514,66.6214,66.2974,66.3062,45939.0
2021-03-29 15:50:00,75.69,75.79,75.21,75.31,115149.0,66.2712,66.3587,65.8509,65.9385,115149.0
2021-03-30 09:30:00,74.52,75.96,74.28,75.45,170064.0,65.2468,66.5076,65.0366,66.061,170064.0
2021-03-30 09:40:00,75.4,75.42,74.61,74.77,156955.0,66.0173,66.0348,65.3256,65.4657,156955.0
2021-03-30 09:50:00,74.68,75.37,74.61,74.98,23198.0,65.3869,65.991,65.3256,65.6495,23198.0
2021-03-30 10:00:00,74.99,75.59,74.88,75.33,42129.0,65.6583,66.1836,65.562,65.956,42129.0
2021-03-30 10:10:00,75.39,75.7,74.88,74.95,41928.0,66.0085,66.2799,65.562,65.6233,41928.0
2021-03-30 10:20:00,74.98,75.37,74.9,75.23,25291.0,65.6495,65.991,65.5795,65.8684,25291.0
2021-03-30 10:30:00,75.29,75.86,75.19,75.7,49979.0,65.9209,66.42,65.8334,66.2799,49979.0
2021-03-30 10:40:00,75.69,75.71,75.12,75.59,29378.0,66.2712,66.2887,65.7721,66.1836,29378.0
2021-03-30 10:50:00,75.53,75.96,75.05,75.96,33838.0,66.1311,66.5076,65.7108,66.5076,33838.0
2021-03-30 11:00:00,75.87,76.25,75.87,76.09,28155.0,66.4288,66.7615,66.4288,66.6214,28155.0
2021-03-30 11:10:00,76.09,76.55,76.08,76.45,38169.0,66.6214,67.0242,66.6126,66.9366,38169.0
2021-03-30 11:20:00,76.54,76.54,76.11,76.33,25850.0,67.0154,67.0154,66.6389,66.8315,25850.0
2021-03-30 11:30:00,76.41,76.41,76.07,76.22,30774.0,66.9016,66.9016,66.6039,66.7352,30774.0
2021-03-30 11:40:00,76.15,76.4,76.15,76.25,39755.0,66.6739,66.8928,66.6739,66.7615,39755.0
2021-03-30 11:50:00,76.2,76.24,75.98,76.11,22461.0,66.7177,66.7527,66.5251,66.6389,22461.0
2021-03-30 12:00:00,76.11,76.16,75.85,75.95,20626.0,66.6389,66.6827,66.4113,66.4988,20626.0
2021-03-30 12:10:00,75.94,76.0,75.76,75.84,13727.0,66.4901,66.5426,66.3325,66.4025,13727.0
2021-03-30 12:20:00,75.78,76.55,75.66,76.52,20457.0,66.35,67.0242,66.2449,66.9979,20457.0
2021-03-30 12:30:00,76.52,77.22,76.52,77.22,40150.0,66.9979,67.6108,66.9979,67.6108,40150.0
2021-03-30 12:40:00,77.1,77.22,76.74,76.94,22145.0,67.5057,67.6108,67.1905,67.3656,22145.0
2021-03-30 12:50:00,76.94,77.04,76.61,76.94,124811.0,67.3656,67.4532,67.0767,67.3656,124811.0
2021-03-30 13:00:00,76.88,77.03,76.65,76.76,12795.0,67.3131,67.4444,67.1117,67.208,12795.0
2021-03-30 13:10:00,76.77,76.92,76.67,76.82,6773.0,67.2168,67.3481,67.1292,67.2606,6773.0
2021-03-30 13:20:00,76.88,76.99,76.81,76.91,15298.0,67.3131,67.4094,67.2518,67.3394,15298.0
2021-03-30 13:30:00,76.91,76.99,76.68,76.86,17765.0,67.3394,67.4094,67.138,67.2956,17765.0
2021-03-30 13:40:00,76.81,76.85,76.55,76.56,76541.0,67.2518,67.2868,67.0242,67.0329,76541.0
2021-03-30 13:50:00,76.58,77.15,76.52,76.92,27477.0,67.0504,67.5495,66.9979,67.3481,27477.0
2021-03-30 14:00:00,76.88,77.31,76.87,77.01,53412.0,67.3131,67.6896,67.3043,67.4269,53412.0
2021-03-30 14:10:00,76.99,77.68,76.93,77.44,43584.0,67.4094,68.0135,67.3569,67.8034,43584.0
2021-03-30 14:20:00,77.44,77.74,77.39,77.53,74082.0,67.8034,68.0661,67.7596,67.8822,74082.0
2021-03-30 14:30:00,77.52,77.73,77.48,77.56,28403.0,67.8734,68.0573,67.8384,67.9085,28403.0
2021-03-30 14:40:00,77.62,77.99,77.62,77.95,29282.0,67.961,68.285,67.961,68.2499,29282.0
2021-03-30 14:50:00,77.95,78.24,77.83,78.24,26017.0,68.2499,68.5039,68.1449,68.5039,26017.0
2021-03-30 15:00:00,78.2,78.26,77.8,77.88,31958.0,68.4688,68.5214,68.1186,68.1886,31958.0
2021-03-30 15:10:00,77.92,77.92,77.66,77.71,30799.0,68.2237,68.2237,67.996,68.0398,30799.0
2021-03-30 15:20:00,77.71,77.74,77.59,77.65,32189.0,68.0398,68.0661,67.9347,67.9873,32189.0
2021-03-30 15:30:00,77.65,77.91,77.55,77.61,51045.0,67.9873,68.2149,67.8997,67.9522,51045.0
2021-03-30 15:40:00,77.66,77.76,77.47,77.53,72415.0,67.996,68.0836,67.8297,67.8822,72415.0
2021-03-30 15:50:00,77.52,77.64,77.42,77.5,209669.0,67.8734,67.9785,67.7859,67.8559,209669.0
2021-03-31 09:30:00,77.44,78.39,77.06,77.19,29287.0,67.8034,68.6352,67.4707,67.5845,29287.0
2021-03-31 09:40:00,77.27,77.27,76.3,76.36,16806.0,67.6546,67.6546,66.8053,66.8578,16806.0
2021-03-31 09:50:00,76.21,76.64,75.89,76.23,11967.0,66.7265,67.103,66.4463,66.744,11967.0
2021-03-31 10:00:00,76.17,76.49,75.9,76.15,30359.0,66.6914,66.9716,66.455,66.6739,30359.0
2021-03-31 10:10:00,76.03,76.34,75.84,76.0,31396.0,66.5689,66.8403,66.4025,66.5426,31396.0
2021-03-31 10:20:00,75.97,75.97,75.58,75.59,26691.0,66.5163,66.5163,66.1749,66.1836,26691.0
2021-03-31 10:30:00,75.6,75.96,75.46,75.9,51939.0,66.1924,66.5076,66.0698,66.455,51939.0
2021-03-31 10:40:00,75.89,75.98,75.24,75.24,23314.0,66.4463,66.5251,65.8772,65.8772,23314.0
2021-03-31 10:50:00,75.18,75.69,75.15,75.62,29970.0,65.8246,66.2712,65.7984,66.2099,29970.0
2021-03-31 11:00:00,75.54,75.96,75.47,75.83,25452.0,66.1398,66.5076,66.0785,66.3938,25452.0
2021-03-31 11:10:00,75.78,75.8,75.44,75.59,12800.0,66.35,66.3675,66.0523,66.1836,12800.0
2021-03-31 11:20:00,75.55,75.65,75.38,75.54,12291.0,66.1486,66.2361,65.9997,66.1398,12291.0
2021-03-31 11:30:00,75.47,75.5,75.04,75.3,34103.0,66.0785,66.1048,65.7021,65.9297,34103.0
2021-03-31 11:40:00,75.27,75.9,75.26,75.88,17918.0,65.9034,66.455,65.8947,66.4375,17918.0
2021-03-31 11:50:00,75.9,76.01,75.51,75.51,16734.0,66.455,66.5514,66.1136,66.1136,16734.0
2021-03-31 12:00:00,75.44,75.52,75.22,75.39,11585.0,66.0523,66.1223,65.8597,66.0085,11585.0
2021-03-31 12:10:00,75.42,75.69,75.34,75.69,18824.0,66.0348,66.2712,65.9647,66.2712,18824.0
2021-03-31 12:20:00,75.71,75.71,75.54,75.66,16411.0,66.2887,66.2887,66.1398,66.2449,16411.0
2021-03-31 12:30:00,75.64,75.75,75.41,75.54,11495.0,66.2274,66.3237,66.026,66.1398,11495.0
2021-03-31 12:40:00,75.56,75.63,75.4,75.52,19306.0,66.1573,66.2186,66.0173,66.1223,19306.0
2021-03-31 12:50:00,75.51,75.65,75.43,75.61,9288.0,66.1136,66.2361,66.0435,66.2011,9288.0
2021-03-31 13:00:00,75.66,75.9,75.61,75.87,15901.0,66.2449,66.455,66.2011,66.4288,15901.0
2021-03-31 13:10:00,75.85,75.93,75.69,75.75,6417.0,66.4113,66.4813,66.2712,66.3237,6417.0
2021-03-31 13:20:00,75.76,75.96,75.73,75.94,12204.0,66.3325,66.5076,66.3062,66.4901,12204.0
2021-03-31 13:30:00,75.96,76.29,75.96,76.19,9974.0,66.5076,66.7965,66.5076,66.709,9974.0
2021-03-31 13:40:00,76.21,76.55,76.12,76.55,13632.0,66.7265,67.0242,66.6477,67.0242,13632.0
2021-03-31 13:50:00,76.53,76.73,76.44,76.72,13234.0,67.0066,67.1818,66.9278,67.173,13234.0
2021-03-31 14:00:00,76.76,76.79,76.4,76.4,13613.0,67.208,67.2343,66.8928,66.8928,13613.0
2021-03-31 14:10:00,76.37,76.64,76.36,76.63,9488.0,66.8666,67.103,66.8578,67.0942,9488.0
2021-03-31 14:20:00,76.55,76.69,76.55,76.61,6419.0,67.0242,67.1467,67.0242,67.0767,6419.0
2021-03-31 14:30:00,76.64,76.77,76.61,76.63,20399.0,67.103,67.2168,67.0767,67.0942,20399.0
2021-03-31 14:40:00,76.59,76.74,76.5,76.65,9796.0,67.0592,67.1905,66.9804,67.1117,9796.0
2021-03-31 14:50:00,76.67,76.77,76.34,76.39,10507.0,67.1292,67.2168,66.8403,66.8841,10507.0
2021-03-31 15:00:00,76.42,76.71,76.4,76.67,10496.0,66.9103,67.1642,66.8928,67.1292,10496.0
2021-03-31 15:10:00,76.67,77.18,76.67,77.15,22621.0,67.1292,67.5758,67.1292,67.5495,22621.0
2021-03-31 15:20:00,77.17,77.25,76.78,76.8,20999.0,67.567,67.637,67.2255,67.243,20999.0
2021-03-31 15:30:00,76.8,76.91,76.49,76.5,21954.0,67.243,67.3394,66.9716,66.9804,21954.0
2021-03-31 15:40:00,76.51,76.65,76.47,76.55,27131.0,66.9891,67.1117,66.9541,67.0242,27131.0
2021-03-31 15:50:00,76.55,76.63,76.08,76.1,98849.0,67.0242,67.0942,66.6126,66.6302,98849.0
2021-04-01 09:30:00,77.18,78.05,77.11,78.01,53207.0,67.5758,68.3375,67.5145,68.3025,53207.0
2021-04-01 09:40:00,78.02,78.33,77.54,77.76,29945.0,68.3112,68.5827,67.891,68.0836,29945.0
2021-04-01 09:50:00,77.77,77.77,77.2,77.39,9003.0,68.0923,68.0923,67.5933,67.7596,9003.0
2021-04-01 10:00:00,77.44,77.88,77.3,77.61,16271.0,67.8034,68.1886,67.6808,67.9522,16271.0
2021-04-01 10:10:00,77.65,77.73,77.14,77.24,8931.0,67.9873,68.0573,67.5407,67.6283,8931.0
2021-04-01 10:20:00,77.26,77.28,76.69,76.69,16026.0,67.6458,67.6633,67.1467,67.1467,16026.0
2021-04-01 10:30:00,76.7,76.85,76.67,76.84,13599.0,67.1555,67.2868,67.1292,67.2781,13599.0
2021-04-01 10:40:00,76.79,77.0,76.69,76.88,25428.0,67.2343,67.4182,67.1467,67.3131,25428.0
2021-04-01 10:50:00,76.91,77.0,76.67,76.77,20986.0,67.3394,67.4182,67.1292,67.2168,20986.0
2021-04-01 11:00:00,76.87,77.13,76.8,76.94,17339.0,67.3043,67.532,67.243,67.3656,17339.0
2021-04-01 11:10:00,76.95,77.36,76.91,77.28,17596.0,67.3744,67.7334,67.3394,67.6633,17596.0
2021-04-01 11:20:00,77.29,77.36,77.05,77.16,13148.0,67.6721,67.7334,67.4619,67.5582,13148.0
2021-04-01 11:30:00,77.19,77.22,77.06,77.17,15015.0,67.5845,67.6108,67.4707,67.567,15015.0
2021-04-01 11:40:00,77.18,77.18,76.8,77.15,25507.0,67.5758,67.5758,67.243,67.5495,25507.0
2021-04-01 11:50:00,77.22,77.78,77.22,77.69,23095.0,67.6108,68.1011,67.6108,68.0223,23095.0
2021-04-01 12:00:00,77.64,78.04,77.64,77.94,14311.0,67.9785,68.3287,67.9785,68.2412,14311.0
2021-04-01 12:10:00,77.95,78.49,77.94,78.46,32665.0,68.2499,68.7227,68.2412,68.6965,32665.0
2021-04-01 12:20:00,78.47,78.72,78.41,78.57,69876.0,68.7052,68.9241,68.6527,68.7928,69876.0
2021-04-01 12:30:00,78.56,78.9,78.54,78.9,35110.0,68.784,69.0817,68.7665,69.0817,35110.0
2021-04-01 12:40:00,78.89,78.9,78.61,78.74,41644.0,69.073,69.0817,68.8278,68.9416,41644.0
2021-04-01 12:50:00,78.7,78.83,78.64,78.64,18098.0,68.9066,69.0204,68.8541,68.8541,18098.0
2021-04-01 13:00:00,78.63,78.79,78.59,78.73,19469.0,68.8453,68.9854,68.8103,68.9329,19469.0
2021-04-01 13:10:00,78.73,78.76,78.52,78.62,20982.0,68.9329,68.9591,68.749,68.8366,20982.0
2021-04-01 13:20:00,78.62,78.74,78.54,78.58,58257.0,68.8366,68.9416,68.7665,68.8015,58257.0
2021-04-01 13:30:00,78.61,78.9,78.49,78.52,24684.0,68.8278,69.0817,68.7227,68.749,24684.0
2021-04-01 13:40:00,78.54,78.75,78.49,78.53,19321.0,68.7665,68.9504,68.7227,68.7578,19321.0
2021-04-01 13:50:00,78.54,78.64,78.52,78.63,16048.0,68.7665,68.8541,68.749,68.8453,16048.0
2021-04-01 14:00:00,78.58,78.84,78.57,78.83,20035.0,68.8015,69.0292,68.7928,69.0204,20035.0
2021-04-01 14:10:00,78.81,78.99,78.78,78.94,39353.0,69.0029,69.1605,68.9767,69.1167,39353.0
2021-04-01 14:20:00,78.94,79.05,78.88,78.89,100943.0,69.1167,69.2131,69.0642,69.073,100943.0
2021-04-01 14:30:00,78.88,79.31,78.85,79.27,29098.0,69.0642,69.4407,69.0379,69.4057,29098.0
2021-04-01 14:40:00,79.27,79.3,79.03,79.05,37139.0,69.4057,69.4319,69.1955,69.2131,37139.0
2021-04-01 14:50:00,79.04,79.11,78.7,78.99,29968.0,69.2043,69.2656,68.9066,69.1605,29968.0
2021-04-01 15:00:00,78.98,79.0,78.68,78.75,23912.0,69.1518,69.1693,68.8891,68.9504,23912.0
2021-04-01 15:10:00,78.73,78.93,78.69,78.82,24376.0,68.9329,69.108,68.8979,69.0117,24376.0
2021-04-01 15:20:00,78.82,78.88,78.67,78.82,29628.0,69.0117,69.0642,68.8803,69.0117,29628.0
2021-04-01 15:30:00,78.8,79.05,78.75,78.88,48878.0,68.9942,69.2131,68.9504,69.0642,48878.0
2021-04-01 15:40:00,78.88,79.02,78.77,78.98,65136.0,69.0642,69.1868,68.9679,69.1518,65136.0
2021-04-01 15:50:00,78.99,79.33,78.87,79.28,233974.0,69.1605,69.4582,69.0555,69.4144,233974.0
2021-04-05 09:30:00,80.09,80.98,79.86,79.86,65783.0,70.1236,70.9029,69.9223,69.9223,65783.0
2021-04-05 09:40:00,79.87,80.42,79.49,79.56,46873.0,69.931,70.4126,69.5983,69.6596,46873.0
2021-04-05 09:50:00,79.61,79.71,78.76,78.91,32941.0,69.7034,69.7909,68.9591,69.0905,32941.0
2021-04-05 10:00:00,78.98,79.08,78.17,78.4,45269.0,69.1518,69.2393,68.4426,68.6439,45269.0
2021-04-05 10:10:00,78.48,78.92,78.32,78.75,40310.0,68.714,69.0992,68.5739,68.9504,40310.0
2021-04-05 10:20:00,78.8,78.94,78.51,78.94,41313.0,68.9942,69.1167,68.7403,69.1167,41313.0
2021-04-05 10:30:00,78.95,79.23,78.8,79.23,35993.0,69.1255,69.3707,68.9942,69.3707,35993.0
2021-04-05 10:40:00,79.19,79.5,78.96,79.35,28502.0,69.3356,69.6071,69.1343,69.4757,28502.0
2021-04-05 10:50:00,79.35,79.57,79.07,79.39,24128.0,69.4757,69.6683,69.2306,69.5107,24128.0
2021-04-05 11:00:00,79.3,79.57,79.25,79.5,15188.0,69.4319,69.6683,69.3882,69.6071,15188.0
2021-04-05 11:10:00,79.56,79.9,79.56,79.71,20041.0,69.6596,69.9573,69.6596,69.7909,20041.0
2021-04-05 11:20:00,79.81,79.87,79.56,79.69,18126.0,69.8785,69.931,69.6596,69.7734,18126.0
2021-04-05 11:30:00,79.69,79.76,79.53,79.74,22475.0,69.7734,69.8347,69.6333,69.8172,22475.0
2021-04-05 11:40:00,79.74,79.75,79.15,79.56,22109.0,69.8172,69.8259,69.3006,69.6596,22109.0
2021-04-05 11:50:00,79.56,79.65,79.28,79.65,17541.0,69.6596,69.7384,69.4144,69.7384,17541.0
2021-04-05 12:00:00,79.57,79.81,79.54,79.81,15311.0,69.6683,69.8785,69.6421,69.8785,15311.0
2021-04-05 12:10:00,79.8,79.8,79.49,79.51,12342.0,69.8697,69.8697,69.5983,69.6158,12342.0
2021-04-05 12:20:00,79.48,79.68,79.44,79.68,17074.0,69.5895,69.7647,69.5545,69.7647,17074.0
2021-04-05 12:30:00,79.67,79.8,79.55,79.64,14206.0,69.7559,69.8697,69.6508,69.7296,14206.0
2021-04-05 12:40:00,79.59,79.85,79.51,79.84,12425.0,69.6859,69.9135,69.6158,69.9047,12425.0
2021-04-05 12:50:00,79.79,79.98,79.72,79.72,21372.0,69.861,70.0273,69.7997,69.7997,21372.0
2021-04-05 13:00:00,79.69,80.29,79.62,80.26,23770.0,69.7734,70.2987,69.7121,70.2725,23770.0
2021-04-05 13:10:00,80.26,80.27,79.99,80.04,12410.0,70.2725,70.2812,70.0361,70.0799,12410.0
2021-04-05 13:20:00,80.1,80.19,79.85,79.93,19069.0,70.1324,70.2112,69.9135,69.9835,19069.0
2021-04-05 13:30:00,79.94,80.21,79.93,80.21,15844.0,69.9923,70.2287,69.9835,70.2287,15844.0
2021-04-05 13:40:00,80.22,80.26,80.06,80.17,13194.0,70.2375,70.2725,70.0974,70.1937,13194.0
2021-04-05 13:50:00,80.22,80.29,80.1,80.24,12225.0,70.2375,70.2987,70.1324,70.255,12225.0
2021-04-05 14:00:00,80.24,80.4,80.24,80.35,22882.0,70.255,70.3951,70.255,70.3513,22882.0
2021-04-05 14:10:00,80.32,80.43,80.21,80.31,12756.0,70.325,70.4213,70.2287,70.3163,12756.0
2021-04-05 14:20:00,80.34,80.35,79.97,80.06,15100.0,70.3425,70.3513,70.0186,70.0974,15100.0
2021-04-05 14:30:00,80.03,80.15,79.84,79.87,18088.0,70.0711,70.1762,69.9047,69.931,18088.0
2021-04-05 14:40:00,79.89,80.32,79.88,80.29,24601.0,69.9485,70.325,69.9398,70.2987,24601.0
2021-04-05 14:50:00,80.26,80.29,80.0,80.11,16898.0,70.2725,70.2987,70.0448,70.1411,16898.0
2021-04-05 15:00:00,79.99,80.44,79.99,80.44,14461.0,70.0361,70.4301,70.0361,70.4301,14461.0
2021-04-05 15:10:00,80.42,80.51,80.37,80.39,31317.0,70.4126,70.4914,70.3688,70.3863,31317.0
2021-04-05 15:20:00,80.4,80.59,80.35,80.48,35872.0,70.3951,70.5614,70.3513,70.4651,35872.0
2021-04-05 15:30:00,80.5,80.64,80.35,80.58,48387.0,70.4826,70.6052,70.3513,70.5527,48387.0
2021-04-05 15:40:00,80.6,80.64,80.48,80.61,62566.0,70.5702,70.6052,70.4651,70.5789,62566.0
2021-04-05 15:50:00,80.58,80.69,80.51,80.55,164863.0,70.5527,70.649,70.4914,70.5264,164863.0
2021-04-06 09:30:00,81.31,84.05,81.12,83.08,216842.0,71.1918,73.5909,71.0255,72.7416,216842.0
2021-04-06 09:40:00,83.01,83.25,82.06,82.5,30060.0,72.6803,72.8904,71.8485,72.2337,30060.0
2021-04-06 09:50:00,82.54,82.95,82.4,82.86,35950.0,72.2688,72.6277,72.1462,72.5489,35950.0
2021-04-06 10:00:00,82.89,83.5,82.71,83.14,41536.0,72.5752,73.1093,72.4176,72.7941,41536.0
2021-04-06 10:10:00,83.21,83.42,82.99,83.09,56475.0,72.8554,73.0393,72.6628,72.7503,56475.0
2021-04-06 10:20:00,83.09,83.17,82.72,83.09,16571.0,72.7503,72.8204,72.4264,72.7503,16571.0
2021-04-06 10:30:00,83.09,83.25,82.74,82.74,46647.0,72.7503,72.8904,72.4439,72.4439,46647.0
2021-04-06 10:40:00,82.79,82.95,82.65,82.76,15833.0,72.4877,72.6277,72.3651,72.4614,15833.0
2021-04-06 10:50:00,82.79,82.81,82.33,82.34,34991.0,72.4877,72.5052,72.0849,72.0936,34991.0
2021-04-06 11:00:00,82.32,82.34,81.75,81.9,29000.0,72.0761,72.0936,71.5771,71.7084,29000.0
2021-04-06 11:10:00,81.93,81.96,81.58,81.85,14941.0,71.7347,71.7609,71.4282,71.6646,14941.0
2021-04-06 11:20:00,81.87,81.87,81.48,81.59,18075.0,71.6821,71.6821,71.3407,71.437,18075.0
2021-04-06 11:30:00,81.62,82.05,81.51,81.95,81711.0,71.4632,71.8397,71.3669,71.7522,81711.0
2021-04-06 11:40:00,81.94,82.1,81.79,82.02,10616.0,71.7434,71.8835,71.6121,71.8135,10616.0
2021-04-06 11:50:00,82.06,82.1,81.71,81.71,8332.0,71.8485,71.8835,71.542,71.542,8332.0
2021-04-06 12:00:00,81.75,81.86,81.69,81.7,12549.0,71.5771,71.6734,71.5245,71.5333,12549.0
2021-04-06 12:10:00,81.61,81.78,81.55,81.62,14527.0,71.4545,71.6033,71.402,71.4632,14527.0
2021-04-06 12:20:00,81.62,81.97,81.61,81.88,19284.0,71.4632,71.7697,71.4545,71.6909,19284.0
2021-04-06 12:30:00,81.86,82.11,81.85,82.1,10177.0,71.6734,71.8923,71.6646,71.8835,10177.0
2021-04-06 12:40:00,82.08,82.3,82.08,82.3,17180.0,71.866,72.0586,71.866,72.0586,17180.0
2021-04-06 12:50:00,82.34,82.42,82.08,82.08,24293.0,72.0936,72.1637,71.866,71.866,24293.0
2021-04-06 13:00:00,82.0,82.07,81.77,81.78,15460.0,71.796,71.8572,71.5946,71.6033,15460.0
2021-04-06 13:10:00,81.8,82.09,81.79,82.06,54952.0,71.6208,71.8748,71.6121,71.8485,54952.0
2021-04-06 13:20:00,82.06,82.06,81.83,81.86,16027.0,71.8485,71.8485,71.6471,71.6734,16027.0
2021-04-06 13:30:00,81.88,82.36,81.8,82.19,15898.0,71.6909,72.1112,71.6208,71.9623,15898.0
2021-04-06 13:40:00,82.21,82.29,82.08,82.17,22889.0,71.9798,72.0499,71.866,71.9448,22889.0
2021-04-06 13:50:00,82.15,82.31,82.11,82.21,22096.0,71.9273,72.0674,71.8923,71.9798,22096.0
2021-04-06 14:00:00,82.2,82.51,82.2,82.37,12588.0,71.9711,72.2425,71.9711,72.1199,12588.0
2021-04-06 14:10:00,82.35,82.45,82.25,82.4,17168.0,72.1024,72.19,72.0148,72.1462,17168.0
2021-04-06 14:20:00,82.4,82.48,82.3,82.42,11041.0,72.1462,72.2162,72.0586,72.1637,11041.0
2021-04-06 14:30:00,82.44,82.48,82.33,82.4,12798.0,72.1812,72.2162,72.0849,72.1462,12798.0
2021-04-06 14:40:00,82.41,82.67,82.41,82.56,20749.0,72.1549,72.3826,72.1549,72.2863,20749.0
2021-04-06 14:50:00,82.59,82.69,82.51,82.57,13266.0,72.3125,72.4001,72.2425,72.295,13266.0
2021-04-06 15:00:00,82.57,82.57,82.16,82.27,15816.0,72.295,72.295,71.936,72.0324,15816.0
2021-04-06 15:10:00,82.24,82.47,82.23,82.37,17036.0,72.0061,72.2075,71.9973,72.1199,17036.0
2021-04-06 15:20:00,82.4,82.51,82.1,82.13,18126.0,72.1462,72.2425,71.8835,71.9098,18126.0
2021-04-06 15:30:00,82.2,82.38,82.05,82.05,59631.0,71.9711,72.1287,71.8397,71.8397,59631.0
2021-04-06 15:40:00,82.06,82.52,82.04,82.19,46785.0,71.8485,72.2512,71.831,71.9623,46785.0
2021-04-06 15:50:00,82.15,82.17,81.77,82.02,160802.0,71.9273,71.9448,71.5946,71.8135,160802.0
2021-04-07 09:30:00,81.55,82.48,81.55,81.99,24825.0,71.402,72.2162,71.402,71.7872,24825.0
2021-04-07 09:40:00,81.8,82.07,81.34,81.82,13512.0,71.6208,71.8572,71.2181,71.6384,13512.0
2021-04-07 09:50:00,81.79,82.08,81.49,82.05,11718.0,71.6121,71.866,71.3494,71.8397,11718.0
2021-04-07 10:00:00,82.04,82.07,81.3,81.42,20832.0,71.831,71.8572,71.1831,71.2881,20832.0
2021-04-07 10:10:00,81.41,81.64,81.31,81.31,9470.0,71.2794,71.4808,71.1918,71.1918,9470.0
2021-04-07 10:20:00,81.31,81.43,81.01,81.31,25091.0,71.1918,71.2969,70.9292,71.1918,25091.0
2021-04-07 10:30:00,81.36,81.68,81.25,81.46,13570.0,71.2356,71.5158,71.1393,71.3232,13570.0
2021-04-07 10:40:00,81.47,81.54,81.1,81.12,32705.0,71.3319,71.3932,71.008,71.0255,32705.0
2021-04-07 10:50:00,81.04,81.21,80.8,81.11,14398.0,70.9554,71.1043,70.7453,71.0167,14398.0
2021-04-07 11:00:00,81.11,81.43,81.01,81.14,7867.0,71.0167,71.2969,70.9292,71.043,7867.0
2021-04-07 11:10:00,81.15,81.33,80.91,80.92,8105.0,71.0517,71.2093,70.8416,70.8504,8105.0
2021-04-07 11:20:00,80.92,81.12,80.82,80.94,14790.0,70.8504,71.0255,70.7628,70.8679,14790.0
2021-04-07 11:30:00,80.99,81.06,80.75,80.78,8153.0,70.9116,70.9729,70.7015,70.7278,8153.0
2021-04-07 11:40:00,80.78,80.95,80.65,80.89,8416.0,70.7278,70.8766,70.614,70.8241,8416.0
2021-04-07 11:50:00,80.89,81.0,80.66,80.71,8523.0,70.8241,70.9204,70.6227,70.6665,8523.0
2021-04-07 12:00:00,80.76,81.02,80.63,80.77,11269.0,70.7103,70.9379,70.5964,70.719,11269.0
2021-04-07 12:10:00,80.8,80.8,80.33,80.4,23087.0,70.7453,70.7453,70.3338,70.3951,23087.0
2021-04-07 12:20:00,80.4,80.75,80.34,80.66,16217.0,70.3951,70.7015,70.3425,70.6227,16217.0
2021-04-07 12:30:00,80.65,80.94,80.65,80.9,11088.0,70.614,70.8679,70.614,70.8328,11088.0
2021-04-07 12:40:00,80.89,81.1,80.84,81.1,6484.0,70.8241,71.008,70.7803,71.008,6484.0
2021-04-07 12:50:00,81.09,81.28,81.05,81.14,8787.0,70.9992,71.1656,70.9642,71.043,8787.0
2021-04-07 13:00:00,81.18,81.28,81.13,81.16,5604.0,71.078,71.1656,71.0342,71.0605,5604.0
2021-04-07 13:10:00,81.13,81.23,81.1,81.2,4986.0,71.0342,71.1218,71.008,71.0955,4986.0
2021-04-07 13:20:00,81.18,81.26,81.09,81.23,7161.0,71.078,71.148,70.9992,71.1218,7161.0
2021-04-07 13:30:00,81.23,81.34,81.12,81.32,4166.0,71.1218,71.2181,71.0255,71.2006,4166.0
2021-04-07 13:40:00,81.3,81.33,81.08,81.12,7013.0,71.1831,71.2093,70.9904,71.0255,7013.0
2021-04-07 13:50:00,81.15,81.28,81.08,81.14,5626.0,71.0517,71.1656,70.9904,71.043,5626.0
2021-04-07 14:00:00,81.23,81.45,81.16,81.45,6333.0,71.1218,71.3144,71.0605,71.3144,6333.0
2021-04-07 14:10:00,81.49,81.53,81.06,81.3,16112.0,71.3494,71.3844,70.9729,71.1831,16112.0
2021-04-07 14:20:00,81.29,81.56,81.14,81.48,23656.0,71.1743,71.4107,71.043,71.3407,23656.0
2021-04-07 14:30:00,81.49,81.58,81.2,81.26,11000.0,71.3494,71.4282,71.0955,71.148,11000.0
2021-04-07 14:40:00,81.34,81.36,81.18,81.27,11468.0,71.2181,71.2356,71.078,71.1568,11468.0
2021-04-07 14:50:00,81.29,81.3,81.05,81.09,12521.0,71.1743,71.1831,70.9642,70.9992,12521.0
2021-04-07 15:00:00,81.11,81.36,81.1,81.24,13364.0,71.0167,71.2356,71.008,71.1305,13364.0
2021-04-07 15:10:00,81.24,81.3,81.07,81.24,12047.0,71.1305,71.1831,70.9817,71.1305,12047.0
2021-04-07 15:20:00,81.23,81.28,80.93,80.99,18331.0,71.1218,71.1656,70.8591,70.9116,18331.0
2021-04-07 15:30:00,80.98,81.08,80.85,80.93,20108.0,70.9029,70.9904,70.7891,70.8591,20108.0
2021-04-07 15:40:00,80.94,81.16,80.8,81.16,25757.0,70.8679,71.0605,70.7453,71.0605,25757.0
2021-04-07 15:50:00,81.22,81.36,81.02,81.36,89811.0,71.113,71.2356,70.9379,71.2356,89811.0
2021-04-08 09:30:00,81.7,81.86,80.65,80.73,32373.0,71.5333,71.6734,70.614,70.684,32373.0
2021-04-08 09:40:00,80.7,80.83,80.16,80.33,13035.0,70.6577,70.7716,70.1849,70.3338,13035.0
2021-04-08 09:50:00,80.47,81.13,80.38,80.96,7523.0,70.4564,71.0342,70.3776,70.8854,7523.0
2021-04-08 10:00:00,81.05,81.11,80.7,80.74,22906.0,70.9642,71.0167,70.6577,70.6928,22906.0
2021-04-08 10:10:00,80.74,81.31,80.74,81.24,15894.0,70.6928,71.1918,70.6928,71.1305,15894.0
2021-04-08 10:20:00,81.27,81.57,81.25,81.47,15899.0,71.1568,71.4195,71.1393,71.3319,15899.0
2021-04-08 10:30:00,81.51,81.84,81.39,81.79,15569.0,71.3669,71.6559,71.2619,71.6121,15569.0
2021-04-08 10:40:00,81.8,82.09,81.59,81.97,26991.0,71.6208,71.8748,71.437,71.7697,26991.0
2021-04-08 10:50:00,81.97,82.05,81.86,81.89,13994.0,71.7697,71.8397,71.6734,71.6996,13994.0
2021-04-08 11:00:00,81.89,82.18,81.86,82.18,15195.0,71.6996,71.9536,71.6734,71.9536,15195.0
2021-04-08 11:10:00,82.13,82.35,82.05,82.05,43719.0,71.9098,72.1024,71.8397,71.8397,43719.0
2021-04-08 11:20:00,82.06,82.19,81.75,81.84,4357.0,71.8485,71.9623,71.5771,71.6559,4357.0
2021-04-08 11:30:00,81.74,82.05,81.68,82.05,13440.0,71.5683,71.8397,71.5158,71.8397,13440.0
2021-04-08 11:40:00,82.01,82.15,81.97,81.99,6989.0,71.8047,71.9273,71.7697,71.7872,6989.0
2021-04-08 11:50:00,81.98,82.25,81.95,82.16,6566.0,71.7784,72.0148,71.7522,71.936,6566.0
2021-04-08 12:00:00,82.12,82.24,82.05,82.14,5217.0,71.901,72.0061,71.8397,71.9185,5217.0
2021-04-08 12:10:00,82.11,82.29,82.08,82.19,4390.0,71.8923,72.0499,71.866,71.9623,4390.0
2021-04-08 12:20:00,82.23,82.23,81.98,82.04,5224.0,71.9973,71.9973,71.7784,71.831,5224.0
2021-04-08 12:30:00,82.01,82.03,81.88,81.96,7340.0,71.8047,71.8222,71.6909,71.7609,7340.0
2021-04-08 12:40:00,81.92,82.0,81.83,82.0,7401.0,71.7259,71.796,71.6471,71.796,7401.0
2021-04-08 12:50:00,82.0,82.16,81.99,82.03,7117.0,71.796,71.936,71.7872,71.8222,7117.0
2021-04-08 13:00:00,82.01,82.29,81.95,82.23,4348.0,71.8047,72.0499,71.7522,71.9973,4348.0
2021-04-08 13:10:00,82.23,82.25,82.05,82.16,8664.0,71.9973,72.0148,71.8397,71.936,8664.0
2021-04-08 13:20:00,82.13,82.14,81.63,81.64,16980.0,71.9098,71.9185,71.472,71.4808,16980.0
2021-04-08 13:30:00,81.57,81.57,81.33,81.33,7631.0,71.4195,71.4195,71.2093,71.2093,7631.0
2021-04-08 13:40:00,81.33,81.42,81.2,81.33,9485.0,71.2093,71.2881,71.0955,71.2093,9485.0
2021-04-08 13:50:00,81.36,81.45,81.28,81.29,4686.0,71.2356,71.3144,71.1656,71.1743,4686.0
2021-04-08 14:00:00,81.26,81.57,81.17,81.44,6659.0,71.148,71.4195,71.0692,71.3056,6659.0
2021-04-08 14:10:00,81.47,81.66,81.39,81.63,4909.0,71.3319,71.4983,71.2619,71.472,4909.0
2021-04-08 14:20:00,81.6,81.68,81.41,81.48,8916.0,71.4457,71.5158,71.2794,71.3407,8916.0
2021-04-08 14:30:00,81.46,81.46,81.37,81.41,5191.0,71.3232,71.3232,71.2444,71.2794,5191.0
2021-04-08 14:40:00,81.4,81.52,81.35,81.46,8661.0,71.2706,71.3757,71.2268,71.3232,8661.0
2021-04-08 14:50:00,81.46,81.71,81.39,81.71,7363.0,71.3232,71.542,71.2619,71.542,7363.0
2021-04-08 15:00:00,81.64,81.78,81.52,81.56,8700.0,71.4808,71.6033,71.3757,71.4107,8700.0
2021-04-08 15:10:00,81.59,81.77,81.58,81.72,12068.0,71.437,71.5946,71.4282,71.5508,12068.0
2021-04-08 15:20:00,81.77,81.82,81.6,81.6,13494.0,71.5946,71.6384,71.4457,71.4457,13494.0
2021-04-08 15:30:00,81.58,81.71,81.45,81.51,25467.0,71.4282,71.542,71.3144,71.3669,25467.0
2021-04-08 15:40:00,81.54,81.73,81.49,81.68,26064.0,71.3932,71.5596,71.3494,71.5158,26064.0
2021-04-08 15:50:00,81.7,81.98,81.65,81.86,72957.0,71.5333,71.7784,71.4895,71.6734,72957.0
2021-04-09 09:30:00,82.62,83.07,82.04,82.98,28633.0,72.3388,72.7328,71.831,72.654,28633.0
2021-04-09 09:40:00,82.89,83.0,82.52,82.92,10899.0,72.5752,72.6715,72.2512,72.6015,10899.0
2021-04-09 09:50:00,82.75,83.36,82.68,83.12,23485.0,72.4526,72.9867,72.3913,72.7766,23485.0
2021-04-09 10:00:00,83.03,83.16,82.66,82.92,18607.0,72.6978,72.8116,72.3738,72.6015,18607.0
2021-04-09 10:10:00,82.84,83.08,82.36,82.42,12734.0,72.5314,72.7416,72.1112,72.1637,12734.0
2021-04-09 10:20:00,82.44,82.9,82.32,82.74,9747.0,72.1812,72.584,72.0761,72.4439,9747.0
2021-04-09 10:30:00,82.68,82.7,82.41,82.43,12034.0,72.3913,72.4089,72.1549,72.1724,12034.0
2021-04-09 10:40:00,82.46,82.7,82.11,82.63,25172.0,72.1987,72.4089,71.8923,72.3476,25172.0
2021-04-09 10:50:00,82.6,82.77,82.24,82.33,22359.0,72.3213,72.4701,72.0061,72.0849,22359.0
2021-04-09 11:00:00,82.52,82.62,82.42,82.6,8145.0,72.2512,72.3388,72.1637,72.3213,8145.0
2021-04-09 11:10:00,82.54,82.81,82.5,82.81,12843.0,72.2688,72.5052,72.2337,72.5052,12843.0
2021-04-09 11:20:00,82.77,82.78,82.64,82.66,12594.0,72.4701,72.4789,72.3563,72.3738,12594.0
2021-04-09 11:30:00,82.59,82.84,82.52,82.66,13964.0,72.3125,72.5314,72.2512,72.3738,13964.0
2021-04-09 11:40:00,82.65,82.94,82.65,82.8,12701.0,72.3651,72.619,72.3651,72.4964,12701.0
2021-04-09 11:50:00,82.8,82.84,82.64,82.72,9931.0,72.4964,72.5314,72.3563,72.4264,9931.0
2021-04-09 12:00:00,82.69,82.76,82.52,82.59,5996.0,72.4001,72.4614,72.2512,72.3125,5996.0
2021-04-09 12:10:00,82.62,82.71,82.62,82.71,9691.0,72.3388,72.4176,72.3388,72.4176,9691.0
2021-04-09 12:20:00,82.7,82.79,82.57,82.64,9247.0,72.4089,72.4877,72.295,72.3563,9247.0
2021-04-09 12:30:00,82.68,82.83,82.65,82.76,14593.0,72.3913,72.5227,72.3651,72.4614,14593.0
2021-04-09 12:40:00,82.73,82.79,82.64,82.65,13942.0,72.4351,72.4877,72.3563,72.3651,13942.0
2021-04-09 12:50:00,82.62,82.83,82.62,82.79,40488.0,72.3388,72.5227,72.3388,72.4877,40488.0
2021-04-09 13:00:00,82.8,82.8,82.62,82.64,7678.0,72.4964,72.4964,72.3388,72.3563,7678.0
2021-04-09 13:10:00,82.6,82.75,82.58,82.68,6336.0,72.3213,72.4526,72.3038,72.3913,6336.0
2021-04-09 13:20:00,82.7,82.83,82.69,82.81,16560.0,72.4089,72.5227,72.4001,72.5052,16560.0
2021-04-09 13:30:00,82.79,82.87,82.71,82.73,8272.0,72.4877,72.5577,72.4176,72.4351,8272.0
2021-04-09 13:40:00,82.7,82.78,82.54,82.54,7698.0,72.4089,72.4789,72.2688,72.2688,7698.0
2021-04-09 13:50:00,82.57,82.6,82.36,82.37,8250.0,72.295,72.3213,72.1112,72.1199,8250.0
2021-04-09 14:00:00,82.4,82.52,82.25,82.27,11392.0,72.1462,72.2512,72.0148,72.0324,11392.0
2021-04-09 14:10:00,82.36,82.44,82.29,82.41,6542.0,72.1112,72.1812,72.0499,72.1549,6542.0
2021-04-09 14:20:00,82.41,82.41,82.17,82.39,15435.0,72.1549,72.1549,71.9448,72.1374,15435.0
2021-04-09 14:30:00,82.36,82.36,82.08,82.19,14430.0,72.1112,72.1112,71.866,71.9623,14430.0
2021-04-09 14:40:00,82.19,82.33,82.16,82.27,8661.0,71.9623,72.0849,71.936,72.0324,8661.0
2021-04-09 14:50:00,82.3,82.37,82.1,82.18,164528.0,72.0586,72.1199,71.8835,71.9536,164528.0
2021-04-09 15:00:00,82.16,82.19,81.97,81.97,14127.0,71.936,71.9623,71.7697,71.7697,14127.0
2021-04-09 15:10:00,81.95,82.07,81.9,82.0,21643.0,71.7522,71.8572,71.7084,71.796,21643.0
2021-04-09 15:20:00,82.0,82.13,81.98,82.13,14150.0,71.796,71.9098,71.7784,71.9098,14150.0
2021-04-09 15:30:00,82.09,82.27,82.02,82.22,23893.0,71.8748,72.0324,71.8135,71.9886,23893.0
2021-04-09 15:40:00,82.21,82.24,81.85,82.13,53083.0,71.9798,72.0061,71.6646,71.9098,53083.0
2021-04-09 15:50:00,82.13,82.4,82.13,82.24,89682.0,71.9098,72.1462,71.9098,72.0061,89682.0
2021-04-12 09:30:00,82.19,83.3,82.18,82.95,23343.0,71.9623,72.9342,71.9536,72.6277,23343.0
2021-04-12 09:40:00,83.0,83.17,82.37,82.47,6513.0,72.6715,72.8204,72.1199,72.2075,6513.0
2021-04-12 09:50:00,82.36,82.37,81.5,81.66,11801.0,72.1112,72.1199,71.3582,71.4983,11801.0
2021-04-12 10:00:00,81.61,82.28,81.61,82.13,18402.0,71.4545,72.0411,71.4545,71.9098,18402.0
2021-04-12 10:10:00,82.13,82.13,81.5,81.5,15408.0,71.9098,71.9098,71.3582,71.3582,15408.0
2021-04-12 10:20:00,81.5,82.13,81.38,81.78,18997.0,71.3582,71.9098,71.2531,71.6033,18997.0
2021-04-12 10:30:00,81.83,81.99,81.76,81.99,11602.0,71.6471,71.7872,71.5858,71.7872,11602.0
2021-04-12 10:40:00,81.99,82.3,81.99,82.23,13696.0,71.7872,72.0586,71.7872,71.9973,13696.0
2021-04-12 10:50:00,82.26,82.63,82.25,82.63,13908.0,72.0236,72.3476,72.0148,72.3476,13908.0
2021-04-12 11:00:00,82.63,82.63,82.28,82.44,33418.0,72.3476,72.3476,72.0411,72.1812,33418.0
2021-04-12 11:10:00,82.36,82.73,82.34,82.5,13872.0,72.1112,72.4351,72.0936,72.2337,13872.0
2021-04-12 11:20:00,82.54,82.77,82.5,82.62,11469.0,72.2688,72.4701,72.2337,72.3388,11469.0
2021-04-12 11:30:00,82.64,82.69,82.4,82.58,10079.0,72.3563,72.4001,72.1462,72.3038,10079.0
2021-04-12 11:40:00,82.62,82.71,82.53,82.65,15244.0,72.3388,72.4176,72.26,72.3651,15244.0
2021-04-12 11:50:00,82.65,82.79,82.61,82.73,12857.0,72.3651,72.4877,72.3301,72.4351,12857.0
2021-04-12 12:00:00,82.71,82.71,82.44,82.45,12441.0,72.4176,72.4176,72.1812,72.19,12441.0
2021-04-12 12:10:00,82.43,82.66,82.38,82.63,12229.0,72.1724,72.3738,72.1287,72.3476,12229.0
2021-04-12 12:20:00,82.6,82.82,82.58,82.65,7539.0,72.3213,72.5139,72.3038,72.3651,7539.0
2021-04-12 12:30:00,82.72,82.72,82.52,82.66,6719.0,72.4264,72.4264,72.2512,72.3738,6719.0
2021-04-12 12:40:00,82.71,82.89,82.7,82.86,11444.0,72.4176,72.5752,72.4089,72.5489,11444.0
2021-04-12 12:50:00,82.83,82.94,82.73,82.94,8655.0,72.5227,72.619,72.4351,72.619,8655.0
2021-04-12 13:00:00,82.94,82.96,82.78,82.87,9207.0,72.619,72.6365,72.4789,72.5577,9207.0
2021-04-12 13:10:00,82.89,82.89,82.55,82.71,10688.0,72.5752,72.5752,72.2775,72.4176,10688.0
2021-04-12 13:20:00,82.73,82.82,82.66,82.69,7416.0,72.4351,72.5139,72.3738,72.4001,7416.0
2021-04-12 13:30:00,82.62,82.7,82.56,82.67,7641.0,72.3388,72.4089,72.2863,72.3826,7641.0
2021-04-12 13:40:00,82.66,82.78,82.55,82.78,7848.0,72.3738,72.4789,72.2775,72.4789,7848.0
2021-04-12 13:50:00,82.78,82.87,82.7,82.79,9678.0,72.4789,72.5577,72.4089,72.4877,9678.0
2021-04-12 14:00:00,82.85,82.9,82.74,82.81,4955.0,72.5402,72.584,72.4439,72.5052,4955.0
2021-04-12 14:10:00,82.8,82.99,82.8,82.94,10027.0,72.4964,72.6628,72.4964,72.619,10027.0
2021-04-12 14:20:00,82.97,83.06,82.91,83.04,4927.0,72.6453,72.7241,72.5927,72.7065,4927.0
2021-04-12 14:30:00,83.09,83.13,82.93,83.03,9328.0,72.7503,72.7853,72.6102,72.6978,9328.0
2021-04-12 14:40:00,83.0,83.1,82.94,83.01,8836.0,72.6715,72.7591,72.619,72.6803,8836.0
2021-04-12 14:50:00,83.07,83.26,82.99,83.08,15209.0,72.7328,72.8992,72.6628,72.7416,15209.0
2021-04-12 15:00:00,83.04,83.07,82.87,82.89,12577.0,72.7065,72.7328,72.5577,72.5752,12577.0
2021-04-12 15:10:00,82.88,82.95,82.8,82.95,11920.0,72.5665,72.6277,72.4964,72.6277,11920.0
2021-04-12 15:20:00,82.95,83.36,82.95,83.28,14895.0,72.6277,72.9867,72.6277,72.9167,14895.0
2021-04-12 15:30:00,83.31,83.44,83.22,83.43,25910.0,72.9429,73.0568,72.8641,73.048,25910.0
2021-04-12 15:40:00,83.44,83.65,83.35,83.37,43865.0,73.0568,73.2406,72.978,72.9955,43865.0
2021-04-12 15:50:00,83.39,83.57,83.3,83.52,93064.0,73.013,73.1706,72.9342,73.1268,93064.0
2021-04-13 09:30:00,83.34,83.68,82.24,82.29,36967.0,72.9692,73.2669,72.0061,72.0499,36967.0
2021-04-13 09:40:00,82.23,82.33,81.61,81.7,17110.0,71.9973,72.0849,71.4545,71.5333,17110.0
2021-04-13 09:50:00,81.67,81.89,81.5,81.73,23540.0,71.507,71.6996,71.3582,71.5596,23540.0
2021-04-13 10:00:00,81.65,81.69,81.09,81.31,31406.0,71.4895,71.5245,70.9992,71.1918,31406.0
2021-04-13 10:10:00,81.34,81.69,81.15,81.64,23292.0,71.2181,71.5245,71.0517,71.4808,23292.0
2021-04-13 10:20:00,81.67,82.53,81.61,82.49,30645.0,71.507,72.26,71.4545,72.225,30645.0
2021-04-13 10:30:00,82.49,82.61,82.14,82.14,14352.0,72.225,72.3301,71.9185,71.9185,14352.0
2021-04-13 10:40:00,82.2,82.76,82.2,82.57,18279.0,71.9711,72.4614,71.9711,72.295,18279.0
2021-04-13 10:50:00,82.54,82.54,82.09,82.2,23032.0,72.2688,72.2688,71.8748,71.9711,23032.0
2021-04-13 11:00:00,82.23,82.41,81.98,82.03,15402.0,71.9973,72.1549,71.7784,71.8222,15402.0
2021-04-13 11:10:00,82.04,82.22,82.01,82.22,6846.0,71.831,71.9886,71.8047,71.9886,6846.0
2021-04-13 11:20:00,82.25,82.25,81.83,81.86,12275.0,72.0148,72.0148,71.6471,71.6734,12275.0
2021-04-13 11:30:00,81.96,81.99,81.62,81.63,7789.0,71.7609,71.7872,71.4632,71.472,7789.0
2021-04-13 11:40:00,81.63,81.73,81.57,81.72,8770.0,71.472,71.5596,71.4195,71.5508,8770.0
2021-04-13 11:50:00,81.7,81.8,81.63,81.63,9484.0,71.5333,71.6208,71.472,71.472,9484.0
2021-04-13 12:00:00,81.62,81.87,81.6,81.84,12910.0,71.4632,71.6821,71.4457,71.6559,12910.0
2021-04-13 12:10:00,81.83,81.83,81.6,81.76,6754.0,71.6471,71.6471,71.4457,71.5858,6754.0
2021-04-13 12:20:00,81.77,81.77,81.62,81.69,11583.0,71.5946,71.5946,71.4632,71.5245,11583.0
2021-04-13 12:30:00,81.72,81.82,81.6,81.63,4489.0,71.5508,71.6384,71.4457,71.472,4489.0
2021-04-13 12:40:00,81.58,81.7,81.5,81.53,12324.0,71.4282,71.5333,71.3582,71.3844,12324.0
2021-04-13 12:50:00,81.59,81.79,81.52,81.54,11116.0,71.437,71.6121,71.3757,71.3932,11116.0
2021-04-13 13:00:00,81.54,81.69,81.52,81.69,9486.0,71.3932,71.5245,71.3757,71.5245,9486.0
2021-04-13 13:10:00,81.69,81.87,81.67,81.7,8539.0,71.5245,71.6821,71.507,71.5333,8539.0
2021-04-13 13:20:00,81.72,81.93,81.7,81.93,5495.0,71.5508,71.7347,71.5333,71.7347,5495.0
2021-04-13 13:30:00,81.95,82.04,81.84,81.89,6544.0,71.7522,71.831,71.6559,71.6996,6544.0
2021-04-13 13:40:00,81.84,82.04,81.82,81.89,15080.0,71.6559,71.831,71.6384,71.6996,15080.0
2021-04-13 13:50:00,81.91,82.08,81.87,82.05,8009.0,71.7172,71.866,71.6821,71.8397,8009.0
2021-04-13 14:00:00,82.07,82.1,82.01,82.03,4022.0,71.8572,71.8835,71.8047,71.8222,4022.0
2021-04-13 14:10:00,82.04,82.17,81.99,82.03,19787.0,71.831,71.9448,71.7872,71.8222,19787.0
2021-04-13 14:20:00,82.1,82.54,82.07,82.51,13751.0,71.8835,72.2688,71.8572,72.2425,13751.0
2021-04-13 14:30:00,82.51,82.62,82.48,82.53,10359.0,72.2425,72.3388,72.2162,72.26,10359.0
2021-04-13 14:40:00,82.52,82.54,82.19,82.22,7530.0,72.2512,72.2688,71.9623,71.9886,7530.0
2021-04-13 14:50:00,82.2,82.35,82.12,82.29,9318.0,71.9711,72.1024,71.901,72.0499,9318.0
2021-04-13 15:00:00,82.32,82.37,82.23,82.31,10888.0,72.0761,72.1199,71.9973,72.0674,10888.0
2021-04-13 15:10:00,82.34,82.43,82.19,82.28,11168.0,72.0936,72.1724,71.9623,72.0411,11168.0
2021-04-13 15:20:00,82.33,82.45,82.18,82.2,14135.0,72.0849,72.19,71.9536,71.9711,14135.0
2021-04-13 15:30:00,82.18,82.22,81.88,82.05,13850.0,71.9536,71.9886,71.6909,71.8397,13850.0
2021-04-13 15:40:00,82.01,82.12,81.96,82.04,27003.0,71.8047,71.901,71.7609,71.831,27003.0
2021-04-13 15:50:00,82.04,82.33,81.97,82.18,72499.0,71.831,72.0849,71.7697,71.9536,72499.0
2021-04-14 09:30:00,82.16,82.47,81.65,82.29,17437.0,71.936,72.2075,71.4895,72.0499,17437.0
2021-04-14 09:40:00,82.17,82.62,82.17,82.43,4149.0,71.9448,72.3388,71.9448,72.1724,4149.0
2021-04-14 09:50:00,82.61,83.1,82.48,82.96,7962.0,72.3301,72.7591,72.2162,72.6365,7962.0
2021-04-14 10:00:00,82.91,83.08,82.6,82.87,3816.0,72.5927,72.7416,72.3213,72.5577,3816.0
2021-04-14 10:10:00,82.83,83.04,82.43,82.43,3355.0,72.5227,72.7065,72.1724,72.1724,3355.0
2021-04-14 10:20:00,82.41,82.63,82.3,82.57,28760.0,72.1549,72.3476,72.0586,72.295,28760.0
2021-04-14 10:30:00,82.59,82.68,82.49,82.54,5102.0,72.3125,72.3913,72.225,72.2688,5102.0
2021-04-14 10:40:00,82.6,82.79,82.59,82.64,23559.0,72.3213,72.4877,72.3125,72.3563,23559.0
2021-04-14 10:50:00,82.63,82.91,82.56,82.77,4819.0,72.3476,72.5927,72.2863,72.4701,4819.0
2021-04-14 11:00:00,82.7,82.96,82.48,82.89,5859.0,72.4089,72.6365,72.2162,72.5752,5859.0
2021-04-14 11:10:00,82.89,82.99,82.74,82.74,6739.0,72.5752,72.6628,72.4439,72.4439,6739.0
2021-04-14 11:20:00,82.79,82.87,82.62,82.79,4283.0,72.4877,72.5577,72.3388,72.4877,4283.0
2021-04-14 11:30:00,82.79,83.12,82.79,83.12,5780.0,72.4877,72.7766,72.4877,72.7766,5780.0
2021-04-14 11:40:00,83.12,83.19,82.81,82.96,10814.0,72.7766,72.8379,72.5052,72.6365,10814.0
2021-04-14 11:50:00,82.96,82.99,82.8,82.92,3791.0,72.6365,72.6628,72.4964,72.6015,3791.0
2021-04-14 12:00:00,82.95,82.99,82.58,82.73,12527.0,72.6277,72.6628,72.3038,72.4351,12527.0
2021-04-14 12:10:00,82.73,83.07,82.73,83.05,10578.0,72.4351,72.7328,72.4351,72.7153,10578.0
2021-04-14 12:20:00,83.05,83.23,82.91,83.02,4937.0,72.7153,72.8729,72.5927,72.689,4937.0
2021-04-14 12:30:00,83.06,83.07,82.91,82.98,4413.0,72.7241,72.7328,72.5927,72.654,4413.0
2021-04-14 12:40:00,83.03,83.33,83.03,83.12,11790.0,72.6978,72.9605,72.6978,72.7766,11790.0
2021-04-14 12:50:00,83.16,83.18,83.09,83.15,12955.0,72.8116,72.8291,72.7503,72.8029,12955.0
2021-04-14 13:00:00,83.19,83.27,83.07,83.22,7024.0,72.8379,72.9079,72.7328,72.8641,7024.0
2021-04-14 13:10:00,83.16,83.27,82.98,83.27,24733.0,72.8116,72.9079,72.654,72.9079,24733.0
2021-04-14 13:20:00,83.32,83.44,83.2,83.2,6975.0,72.9517,73.0568,72.8466,72.8466,6975.0
2021-04-14 13:30:00,83.17,83.18,82.95,82.95,9850.0,72.8204,72.8291,72.6277,72.6277,9850.0
2021-04-14 13:40:00,82.99,83.07,82.98,83.02,3489.0,72.6628,72.7328,72.654,72.689,3489.0
2021-04-14 13:50:00,83.03,83.06,82.35,82.46,6178.0,72.6978,72.7241,72.1024,72.1987,6178.0
2021-04-14 14:00:00,82.57,82.63,82.15,82.15,5550.0,72.295,72.3476,71.9273,71.9273,5550.0
2021-04-14 14:10:00,82.12,82.34,82.12,82.27,4007.0,71.901,72.0936,71.901,72.0324,4007.0
2021-04-14 14:20:00,82.27,82.52,82.26,82.5,5240.0,72.0324,72.2512,72.0236,72.2337,5240.0
2021-04-14 14:30:00,82.51,82.54,82.22,82.38,7890.0,72.2425,72.2688,71.9886,72.1287,7890.0
2021-04-14 14:40:00,82.41,82.52,82.37,82.38,4421.0,72.1549,72.2512,72.1199,72.1287,4421.0
2021-04-14 14:50:00,82.37,82.37,81.84,81.86,13090.0,72.1199,72.1199,71.6559,71.6734,13090.0
2021-04-14 15:00:00,81.9,82.03,81.78,81.81,8359.0,71.7084,71.8222,71.6033,71.6296,8359.0
2021-04-14 15:10:00,81.89,82.21,81.72,82.04,829558.0,71.6996,71.9798,71.5508,71.831,829558.0
2021-04-14 15:20:00,82.04,82.09,81.71,82.09,15667.0,71.831,71.8748,71.542,71.8748,15667.0
2021-04-14 15:30:00,82.09,82.31,82.01,82.03,17342.0,71.8748,72.0674,71.8047,71.8222,17342.0
2021-04-14 15:40:00,82.02,82.04,81.75,81.77,25023.0,71.8135,71.831,71.5771,71.5946,25023.0
2021-04-14 15:50:00,81.79,81.91,81.48,81.75,84704.0,71.6121,71.7172,71.3407,71.5771,84704.0
2021-04-15 09:30:00,81.86,82.17,81.22,81.47,25492.0,71.6734,71.9448,71.113,71.3319,25492.0
2021-04-15 09:40:00,81.45,81.53,80.76,81.0,8866.0,71.3144,71.3844,70.7103,70.9204,8866.0
2021-04-15 09:50:00,80.85,81.15,80.7,81.15,17448.0,70.7891,71.0517,70.6577,71.0517,17448.0
2021-04-15 10:00:00,81.09,81.19,80.7,80.98,6898.0,70.9992,71.0868,70.6577,70.9029,6898.0
2021-04-15 10:10:00,81.0,81.14,80.84,81.14,5454.0,70.9204,71.043,70.7803,71.043,5454.0
2021-04-15 10:20:00,81.15,81.49,81.03,81.4,7968.0,71.0517,71.3494,70.9467,71.2706,7968.0
2021-04-15 10:30:00,81.5,81.86,81.43,81.85,23203.0,71.3582,71.6734,71.2969,71.6646,23203.0
2021-04-15 10:40:00,81.78,82.0,81.78,81.84,9697.0,71.6033,71.796,71.6033,71.6559,9697.0
2021-04-15 10:50:00,81.92,81.98,81.71,81.78,9027.0,71.7259,71.7784,71.542,71.6033,9027.0
2021-04-15 11:00:00,81.81,81.87,81.48,81.65,7784.0,71.6296,71.6821,71.3407,71.4895,7784.0
2021-04-15 11:10:00,81.64,81.78,81.61,81.67,9881.0,71.4808,71.6033,71.4545,71.507,9881.0
2021-04-15 11:20:00,81.66,81.74,81.48,81.58,11475.0,71.4983,71.5683,71.3407,71.4282,11475.0
2021-04-15 11:30:00,81.59,81.93,81.51,81.92,12588.0,71.437,71.7347,71.3669,71.7259,12588.0
2021-04-15 11:40:00,81.93,82.26,81.93,82.05,8114.0,71.7347,72.0236,71.7347,71.8397,8114.0
2021-04-15 11:50:00,82.09,82.11,81.91,82.06,4377.0,71.8748,71.8923,71.7172,71.8485,4377.0
2021-04-15 12:00:00,82.17,82.25,82.0,82.1,10967.0,71.9448,72.0148,71.796,71.8835,10967.0
2021-04-15 12:10:00,82.17,82.29,82.08,82.14,7886.0,71.9448,72.0499,71.866,71.9185,7886.0
2021-04-15 12:20:00,82.09,82.22,82.03,82.19,19154.0,71.8748,71.9886,71.8222,71.9623,19154.0
2021-04-15 12:30:00,82.2,82.38,82.2,82.33,10240.0,71.9711,72.1287,71.9711,72.0849,10240.0
2021-04-15 12:40:00,82.35,82.47,82.33,82.39,12989.0,72.1024,72.2075,72.0849,72.1374,12989.0
2021-04-15 12:50:00,82.38,82.38,82.17,82.21,6418.0,72.1287,72.1287,71.9448,71.9798,6418.0
2021-04-15 13:00:00,82.2,82.2,81.97,81.97,6797.0,71.9711,71.9711,71.7697,71.7697,6797.0
2021-04-15 13:10:00,81.96,81.97,81.84,81.9,8581.0,71.7609,71.7697,71.6559,71.7084,8581.0
2021-04-15 13:20:00,81.89,81.89,81.56,81.56,59689.0,71.6996,71.6996,71.4107,71.4107,59689.0
2021-04-15 13:30:00,81.56,81.67,81.43,81.46,9244.0,71.4107,71.507,71.2969,71.3232,9244.0
2021-04-15 13:40:00,81.49,81.62,81.46,81.5,8320.0,71.3494,71.4632,71.3232,71.3582,8320.0
2021-04-15 13:50:00,81.53,81.68,81.44,81.48,12082.0,71.3844,71.5158,71.3056,71.3407,12082.0
2021-04-15 14:00:00,81.48,81.67,81.45,81.52,15343.0,71.3407,71.507,71.3144,71.3757,15343.0
2021-04-15 14:10:00,81.5,81.83,81.49,81.83,6459.0,71.3582,71.6471,71.3494,71.6471,6459.0
2021-04-15 14:20:00,81.85,81.96,81.79,81.85,6535.0,71.6646,71.7609,71.6121,71.6646,6535.0
2021-04-15 14:30:00,81.88,82.04,81.81,82.02,16603.0,71.6909,71.831,71.6296,71.8135,16603.0
2021-04-15 14:40:00,82.03,82.12,81.91,81.97,11299.0,71.8222,71.901,71.7172,71.7697,11299.0
2021-04-15 14:50:00,81.98,82.01,81.91,81.97,7699.0,71.7784,71.8047,71.7172,71.7697,7699.0
2021-04-15 15:00:00,81.95,82.12,81.94,82.11,6621.0,71.7522,71.901,71.7434,71.8923,6621.0
2021-04-15 15:10:00,82.12,82.14,81.98,82.09,9949.0,71.901,71.9185,71.7784,71.8748,9949.0
2021-04-15 15:20:00,82.09,82.11,81.76,81.87,9109.0,71.8748,71.8923,71.5858,71.6821,9109.0
2021-04-15 15:30:00,81.88,81.96,81.8,81.94,16637.0,71.6909,71.7609,71.6208,71.7434,16637.0
2021-04-15 15:40:00,81.96,82.06,81.88,81.94,26552.0,71.7609,71.8485,71.6909,71.7434,26552.0
2021-04-15 15:50:00,82.0,82.0,81.7,81.74,147457.0,71.796,71.796,71.5333,71.5683,147457.0
2021-04-16 09:30:00,81.9,82.36,81.87,82.12,21383.0,71.7084,72.1112,71.6821,71.901,21383.0
2021-04-16 09:40:00,82.13,82.5,82.03,82.5,9055.0,71.9098,72.2337,71.8222,72.2337,9055.0
2021-04-16 09:50:00,82.49,82.5,82.17,82.19,16701.0,72.225,72.2337,71.9448,71.9623,16701.0
2021-04-16 10:00:00,82.12,82.48,82.04,82.46,13999.0,71.901,72.2162,71.831,72.1987,13999.0
2021-04-16 10:10:00,82.42,82.66,82.31,82.63,14700.0,72.1637,72.3738,72.0674,72.3476,14700.0
2021-04-16 10:20:00,82.51,82.86,82.51,82.75,51202.0,72.2425,72.5489,72.2425,72.4526,51202.0
2021-04-16 10:30:00,82.8,83.26,82.7,83.26,82924.0,72.4964,72.8992,72.4089,72.8992,82924.0
2021-04-16 10:40:00,83.28,83.69,83.27,83.66,50062.0,72.9167,73.2757,72.9079,73.2494,50062.0
2021-04-16 10:50:00,83.62,83.71,83.18,83.27,22877.0,73.2144,73.2932,72.8291,72.9079,22877.0
2021-04-16 11:00:00,83.28,83.53,83.18,83.48,13937.0,72.9167,73.1356,72.8291,73.0918,13937.0
2021-04-16 11:10:00,83.5,83.6,83.43,83.49,69488.0,73.1093,73.1969,73.048,73.1005,69488.0
2021-04-16 11:20:00,83.49,83.54,83.08,83.46,12822.0,73.1005,73.1443,72.7416,73.0743,12822.0
2021-04-16 11:30:00,83.48,83.59,83.4,83.51,30197.0,73.0918,73.1881,73.0217,73.1181,30197.0
2021-04-16 11:40:00,83.51,83.76,83.46,83.65,46104.0,73.1181,73.3369,73.0743,73.2406,46104.0
2021-04-16 11:50:00,83.65,83.87,83.55,83.71,55409.0,73.2406,73.4333,73.1531,73.2932,55409.0
2021-04-16 12:00:00,83.76,83.87,83.4,83.45,82916.0,73.3369,73.4333,73.0217,73.0655,82916.0
2021-04-16 12:10:00,83.42,83.58,83.34,83.55,37198.0,73.0393,73.1793,72.9692,73.1531,37198.0
2021-04-16 12:20:00,83.57,83.76,83.49,83.68,70391.0,73.1706,73.3369,73.1005,73.2669,70391.0
2021-04-16 12:30:00,83.68,83.7,83.49,83.49,64838.0,73.2669,73.2844,73.1005,73.1005,64838.0
2021-04-16 12:40:00,83.5,83.71,83.46,83.68,21094.0,73.1093,73.2932,73.0743,73.2669,21094.0
2021-04-16 12:50:00,83.66,83.81,83.59,83.78,34895.0,73.2494,73.3807,73.1881,73.3545,34895.0
2021-04-16 13:00:00,83.76,83.77,83.24,83.38,24243.0,73.3369,73.3457,72.8817,73.0042,24243.0
2021-04-16 13:10:00,83.38,83.38,83.12,83.25,6743.0,73.0042,73.0042,72.7766,72.8904,6743.0
2021-04-16 13:20:00,83.24,83.32,83.15,83.23,4809.0,72.8817,72.9517,72.8029,72.8729,4809.0
2021-04-16 13:30:00,83.27,83.51,83.24,83.39,6355.0,72.9079,73.1181,72.8817,73.013,6355.0
2021-04-16 13:40:00,83.4,83.7,83.39,83.56,9179.0,73.0217,73.2844,73.013,73.1618,9179.0
2021-04-16 13:50:00,83.5,83.64,83.5,83.55,11135.0,73.1093,73.2319,73.1093,73.1531,11135.0
2021-04-16 14:00:00,83.45,83.7,83.45,83.55,20086.0,73.0655,73.2844,73.0655,73.1531,20086.0
2021-04-16 14:10:00,83.56,83.71,83.56,83.68,7762.0,73.1618,73.2932,73.1618,73.2669,7762.0
2021-04-16 14:20:00,83.67,83.77,83.65,83.67,5009.0,73.2581,73.3457,73.2406,73.2581,5009.0
2021-04-16 14:30:00,83.65,83.74,83.6,83.6,8818.0,73.2406,73.3194,73.1969,73.1969,8818.0
2021-04-16 14:40:00,83.55,83.7,83.52,83.56,18438.0,73.1531,73.2844,73.1268,73.1618,18438.0
2021-04-16 14:50:00,83.6,83.74,83.56,83.68,16154.0,73.1969,73.3194,73.1618,73.2669,16154.0
2021-04-16 15:00:00,83.69,84.0,83.68,83.93,46296.0,73.2757,73.5471,73.2669,73.4858,46296.0
2021-04-16 15:10:00,83.89,84.36,83.89,84.31,19685.0,73.4508,73.8623,73.4508,73.8185,19685.0
2021-04-16 15:20:00,84.38,84.65,84.23,84.33,40186.0,73.8798,74.1162,73.7485,73.836,40186.0
2021-04-16 15:30:00,84.37,84.37,83.99,84.2,48258.0,73.871,73.871,73.5383,73.7222,48258.0
2021-04-16 15:40:00,84.2,84.33,84.08,84.23,31859.0,73.7222,73.836,73.6171,73.7485,31859.0
2021-04-16 15:50:00,84.17,84.37,84.16,84.35,156878.0,73.6959,73.871,73.6872,73.8535,156878.0
2021-04-19 09:30:00,85.42,85.7,84.64,85.12,92877.0,74.7904,75.0355,74.1074,74.5277,92877.0
2021-04-19 09:40:00,85.1,85.43,84.46,84.63,33966.0,74.5102,74.7991,73.9498,74.0987,33966.0
2021-04-19 09:50:00,84.58,85.28,84.55,85.15,56380.0,74.0549,74.6678,74.0286,74.554,56380.0
2021-04-19 10:00:00,85.16,85.25,84.35,84.59,33555.0,74.5627,74.6415,73.8535,74.0637,33555.0
2021-04-19 10:10:00,84.59,84.83,84.26,84.72,19586.0,74.0637,74.2738,73.7747,74.1775,19586.0
2021-04-19 10:20:00,84.79,84.88,84.58,84.81,15687.0,74.2388,74.3176,74.0549,74.2563,15687.0
2021-04-19 10:30:00,84.77,84.77,84.23,84.27,26418.0,74.2213,74.2213,73.7485,73.7835,26418.0
2021-04-19 10:40:00,84.16,84.17,83.62,83.76,37600.0,73.6872,73.6959,73.2144,73.3369,37600.0
2021-04-19 10:50:00,83.7,84.26,83.66,83.83,46652.0,73.2844,73.7747,73.2494,73.3982,46652.0
2021-04-19 11:00:00,83.76,84.09,83.74,83.81,53522.0,73.3369,73.6259,73.3194,73.3807,53522.0
2021-04-19 11:10:00,83.8,84.08,83.78,83.94,32539.0,73.372,73.6171,73.3545,73.4945,32539.0
2021-04-19 11:20:00,83.96,83.96,83.72,83.79,7582.0,73.5121,73.5121,73.3019,73.3632,7582.0
2021-04-19 11:30:00,83.79,84.13,83.7,84.07,34100.0,73.3632,73.6609,73.2844,73.6084,34100.0
2021-04-19 11:40:00,84.04,84.05,83.65,83.95,25365.0,73.5821,73.5909,73.2406,73.5033,25365.0
2021-04-19 11:50:00,83.95,84.05,83.8,83.88,20839.0,73.5033,73.5909,73.372,73.442,20839.0
2021-04-19 12:00:00,83.83,84.0,83.71,83.98,25359.0,73.3982,73.5471,73.2932,73.5296,25359.0
2021-04-19 12:10:00,83.95,84.06,83.86,84.01,45785.0,73.5033,73.5996,73.4245,73.5558,45785.0
2021-04-19 12:20:00,83.99,84.23,83.95,84.2,26166.0,73.5383,73.7485,73.5033,73.7222,26166.0
2021-04-19 12:30:00,84.22,84.26,84.1,84.2,13186.0,73.7397,73.7747,73.6346,73.7222,13186.0
2021-04-19 12:40:00,84.2,84.22,83.99,84.22,25151.0,73.7222,73.7397,73.5383,73.7397,25151.0
2021-04-19 12:50:00,84.23,84.34,84.2,84.28,22115.0,73.7485,73.8448,73.7222,73.7922,22115.0
2021-04-19 13:00:00,84.28,84.35,84.07,84.07,37619.0,73.7922,73.8535,73.6084,73.6084,37619.0
2021-04-19 13:10:00,84.14,84.22,84.02,84.09,18394.0,73.6697,73.7397,73.5646,73.6259,18394.0
2021-04-19 13:20:00,84.1,84.34,84.06,84.1,15414.0,73.6346,73.8448,73.5996,73.6346,15414.0
2021-04-19 13:30:00,84.14,84.29,84.1,84.16,7330.0,73.6697,73.801,73.6346,73.6872,7330.0
2021-04-19 13:40:00,84.19,84.25,83.96,84.24,14660.0,73.7134,73.766,73.5121,73.7572,14660.0
2021-04-19 13:50:00,84.26,84.35,84.23,84.29,16334.0,73.7747,73.8535,73.7485,73.801,16334.0
2021-04-19 14:00:00,84.31,84.42,84.17,84.23,19146.0,73.8185,73.9148,73.6959,73.7485,19146.0
2021-04-19 14:10:00,84.23,84.5,84.23,84.41,6651.0,73.7485,73.9849,73.7485,73.9061,6651.0
2021-04-19 14:20:00,84.37,84.53,84.31,84.49,5174.0,73.871,74.0111,73.8185,73.9761,5174.0
2021-04-19 14:30:00,84.5,84.51,84.32,84.41,5553.0,73.9849,73.9936,73.8273,73.9061,5553.0
2021-04-19 14:40:00,84.42,84.63,84.38,84.63,9030.0,73.9148,74.0987,73.8798,74.0987,9030.0
2021-04-19 14:50:00,84.59,84.62,84.47,84.47,6304.0,74.0637,74.0899,73.9586,73.9586,6304.0
2021-04-19 15:00:00,84.45,84.68,84.45,84.64,9337.0,73.9411,74.1425,73.9411,74.1074,9337.0
2021-04-19 15:10:00,84.57,84.67,84.47,84.51,7240.0,74.0461,74.1337,73.9586,73.9936,7240.0
2021-04-19 15:20:00,84.51,84.67,84.49,84.62,18963.0,73.9936,74.1337,73.9761,74.0899,18963.0
2021-04-19 15:30:00,84.58,84.61,84.1,84.13,30642.0,74.0549,74.0812,73.6346,73.6609,30642.0
2021-04-19 15:40:00,84.13,84.33,83.9,83.93,68785.0,73.6609,73.836,73.4595,73.4858,68785.0
2021-04-19 15:50:00,83.92,84.37,83.86,84.29,146087.0,73.477,73.871,73.4245,73.801,146087.0
2021-04-20 09:30:00,84.01,84.15,83.64,83.71,18756.0,73.5558,73.6784,73.2319,73.2932,18756.0
2021-04-20 09:40:00,83.57,83.92,83.39,83.81,19075.0,73.1706,73.477,73.013,73.3807,19075.0
2021-04-20 09:50:00,83.75,83.83,82.9,83.22,98121.0,73.3282,73.3982,72.584,72.8641,98121.0
2021-04-20 10:00:00,83.2,83.51,83.19,83.46,18805.0,72.8466,73.1181,72.8379,73.0743,18805.0
2021-04-20 10:10:00,83.46,83.76,83.32,83.61,14154.0,73.0743,73.3369,72.9517,73.2056,14154.0
2021-04-20 10:20:00,83.62,83.76,83.35,83.64,37021.0,73.2144,73.3369,72.978,73.2319,37021.0
2021-04-20 10:30:00,83.57,83.63,83.02,83.06,37751.0,73.1706,73.2231,72.689,72.7241,37751.0
2021-04-20 10:40:00,83.03,83.04,82.18,82.47,50738.0,72.6978,72.7065,71.9536,72.2075,50738.0
2021-04-20 10:50:00,82.45,82.48,81.89,82.31,85648.0,72.19,72.2162,71.6996,72.0674,85648.0
2021-04-20 11:00:00,82.3,82.48,81.92,82.03,36733.0,72.0586,72.2162,71.7259,71.8222,36733.0
2021-04-20 11:10:00,81.98,82.17,81.43,82.13,51007.0,71.7784,71.9448,71.2969,71.9098,51007.0
2021-04-20 11:20:00,82.14,82.32,82.06,82.21,94376.0,71.9185,72.0761,71.8485,71.9798,94376.0
2021-04-20 11:30:00,82.16,82.34,81.54,81.7,30014.0,71.936,72.0936,71.3932,71.5333,30014.0
2021-04-20 11:40:00,81.72,82.11,81.68,81.89,16752.0,71.5508,71.8923,71.5158,71.6996,16752.0
2021-04-20 11:50:00,81.91,82.62,81.66,82.57,27262.0,71.7172,72.3388,71.4983,72.295,27262.0
2021-04-20 12:00:00,82.57,82.92,82.47,82.81,33495.0,72.295,72.6015,72.2075,72.5052,33495.0
2021-04-20 12:10:00,82.8,83.07,82.74,82.91,23488.0,72.4964,72.7328,72.4439,72.5927,23488.0
2021-04-20 12:20:00,82.92,82.97,82.59,82.59,17538.0,72.6015,72.6453,72.3125,72.3125,17538.0
2021-04-20 12:30:00,82.61,82.82,82.54,82.57,45883.0,72.3301,72.5139,72.2688,72.295,45883.0
2021-04-20 12:40:00,82.54,82.54,82.22,82.28,41462.0,72.2688,72.2688,71.9886,72.0411,41462.0
2021-04-20 12:50:00,82.26,82.41,82.22,82.27,21474.0,72.0236,72.1549,71.9886,72.0324,21474.0
2021-04-20 13:00:00,82.24,82.25,81.79,81.82,9042.0,72.0061,72.0148,71.6121,71.6384,9042.0
2021-04-20 13:10:00,81.83,82.01,81.7,82.01,10991.0,71.6471,71.8047,71.5333,71.8047,10991.0
2021-04-20 13:20:00,81.94,82.01,81.67,81.68,10218.0,71.7434,71.8047,71.507,71.5158,10218.0
2021-04-20 13:30:00,81.74,81.76,81.52,81.56,12540.0,71.5683,71.5858,71.3757,71.4107,12540.0
2021-04-20 13:40:00,81.53,81.81,81.53,81.7,10179.0,71.3844,71.6296,71.3844,71.5333,10179.0
2021-04-20 13:50:00,81.65,81.78,81.62,81.71,11924.0,71.4895,71.6033,71.4632,71.542,11924.0
2021-04-20 14:00:00,81.7,81.86,81.69,81.8,16756.0,71.5333,71.6734,71.5245,71.6208,16756.0
2021-04-20 14:10:00,81.89,81.98,81.6,81.7,9761.0,71.6996,71.7784,71.4457,71.5333,9761.0
2021-04-20 14:20:00,81.69,81.82,81.63,81.72,8014.0,71.5245,71.6384,71.472,71.5508,8014.0
2021-04-20 14:30:00,81.71,81.74,81.63,81.66,11803.0,71.542,71.5683,71.472,71.4983,11803.0
2021-04-20 14:40:00,81.68,81.68,81.5,81.61,14833.0,71.5158,71.5158,71.3582,71.4545,14833.0
2021-04-20 14:50:00,81.65,81.66,81.34,81.39,16828.0,71.4895,71.4983,71.2181,71.2619,16828.0
2021-04-20 15:00:00,81.4,81.95,81.37,81.95,36719.0,71.2706,71.7522,71.2444,71.7522,36719.0
2021-04-20 15:10:00,81.98,82.18,81.96,82.08,29360.0,71.7784,71.9536,71.7609,71.866,29360.0
2021-04-20 15:20:00,82.09,82.42,82.08,82.38,30684.0,71.8748,72.1637,71.866,72.1287,30684.0
2021-04-20 15:30:00,82.4,82.69,82.34,82.69,32570.0,72.1462,72.4001,72.0936,72.4001,32570.0
2021-04-20 15:40:00,82.68,82.95,82.68,82.81,32607.0,72.3913,72.6277,72.3913,72.5052,32607.0
2021-04-20 15:50:00,82.8,83.01,82.7,82.93,110234.0,72.4964,72.6803,72.4089,72.6102,110234.0
2021-04-21 09:30:00,83.0,83.56,82.5,83.56,16530.0,72.6715,73.1618,72.2337,73.1618,16530.0
2021-04-21 09:40:00,83.62,83.91,83.45,83.91,12205.0,73.2144,73.4683,73.0655,73.4683,12205.0
2021-04-21 09:50:00,83.82,83.92,83.46,83.66,5834.0,73.3895,73.477,73.0743,73.2494,5834.0
2021-04-21 10:00:00,83.69,83.9,83.45,83.71,52545.0,73.2757,73.4595,73.0655,73.2932,52545.0
2021-04-21 10:10:00,83.75,83.96,83.62,83.91,22556.0,73.3282,73.5121,73.2144,73.4683,22556.0
2021-04-21 10:20:00,83.96,84.28,83.96,84.26,28563.0,73.5121,73.7922,73.5121,73.7747,28563.0
2021-04-21 10:30:00,84.24,84.45,83.92,84.4,50760.0,73.7572,73.9411,73.477,73.8973,50760.0
2021-04-21 10:40:00,84.42,84.87,84.42,84.82,15796.0,73.9148,74.3088,73.9148,74.265,15796.0
2021-04-21 10:50:00,84.76,84.86,84.45,84.5,9320.0,74.2125,74.3001,73.9411,73.9849,9320.0
2021-04-21 11:00:00,84.51,84.71,84.32,84.35,10678.0,73.9936,74.1687,73.8273,73.8535,10678.0
2021-04-21 11:10:00,84.31,84.58,84.18,84.47,23423.0,73.8185,74.0549,73.7047,73.9586,23423.0
2021-04-21 11:20:00,84.49,84.56,84.16,84.23,95428.0,73.9761,74.0374,73.6872,73.7485,95428.0
2021-04-21 11:30:00,84.2,84.49,84.18,84.31,14868.0,73.7222,73.9761,73.7047,73.8185,14868.0
2021-04-21 11:40:00,84.28,84.57,84.27,84.43,9992.0,73.7922,74.0461,73.7835,73.9236,9992.0
2021-04-21 11:50:00,84.45,84.79,84.45,84.67,18250.0,73.9411,74.2388,73.9411,74.1337,18250.0
2021-04-21 12:00:00,84.77,84.79,84.48,84.69,11678.0,74.2213,74.2388,73.9673,74.1512,11678.0
2021-04-21 12:10:00,84.72,84.88,84.55,84.65,7540.0,74.1775,74.3176,74.0286,74.1162,7540.0
2021-04-21 12:20:00,84.59,84.81,84.55,84.7,7829.0,74.0637,74.2563,74.0286,74.16,7829.0
2021-04-21 12:30:00,84.67,84.9,84.54,84.54,35595.0,74.1337,74.3351,74.0199,74.0199,35595.0
2021-04-21 12:40:00,84.53,85.0,84.53,84.89,26167.0,74.0111,74.4226,74.0111,74.3263,26167.0
2021-04-21 12:50:00,84.88,84.89,84.54,84.59,5543.0,74.3176,74.3263,74.0199,74.0637,5543.0
2021-04-21 13:00:00,84.61,84.75,84.53,84.69,6932.0,74.0812,74.2037,74.0111,74.1512,6932.0
2021-04-21 13:10:00,84.74,84.78,84.65,84.66,5229.0,74.195,74.23,74.1162,74.1249,5229.0
2021-04-21 13:20:00,84.65,84.72,84.51,84.51,6783.0,74.1162,74.1775,73.9936,73.9936,6783.0
2021-04-21 13:30:00,84.52,84.65,84.44,84.46,6626.0,74.0024,74.1162,73.9323,73.9498,6626.0
2021-04-21 13:40:00,84.46,84.66,84.46,84.61,3676.0,73.9498,74.1249,73.9498,74.0812,3676.0
2021-04-21 13:50:00,84.6,84.7,84.51,84.54,7044.0,74.0724,74.16,73.9936,74.0199,7044.0
2021-04-21 14:00:00,84.54,84.55,84.27,84.29,7870.0,74.0199,74.0286,73.7835,73.801,7870.0
2021-04-21 14:10:00,84.26,84.4,84.24,84.3,5679.0,73.7747,73.8973,73.7572,73.8097,5679.0
2021-04-21 14:20:00,84.32,84.42,84.29,84.34,5849.0,73.8273,73.9148,73.801,73.8448,5849.0
2021-04-21 14:30:00,84.32,84.46,84.32,84.42,5776.0,73.8273,73.9498,73.8273,73.9148,5776.0
2021-04-21 14:40:00,84.43,84.48,84.19,84.23,8464.0,73.9236,73.9673,73.7134,73.7485,8464.0
2021-04-21 14:50:00,84.2,84.44,84.16,84.44,8020.0,73.7222,73.9323,73.6872,73.9323,8020.0
2021-04-21 15:00:00,84.42,84.68,84.42,84.68,6696.0,73.9148,74.1425,73.9148,74.1425,6696.0
2021-04-21 15:10:00,84.67,84.84,84.65,84.82,12947.0,74.1337,74.2826,74.1162,74.265,12947.0
2021-04-21 15:20:00,84.82,84.82,84.48,84.48,11576.0,74.265,74.265,73.9673,73.9673,11576.0
2021-04-21 15:30:00,84.5,84.76,84.49,84.49,15708.0,73.9849,74.2125,73.9761,73.9761,15708.0
2021-04-21 15:40:00,84.46,84.76,84.44,84.72,39543.0,73.9498,74.2125,73.9323,74.1775,39543.0
2021-04-21 15:50:00,84.69,84.73,84.53,84.58,95232.0,74.1512,74.1862,74.0111,74.0549,95232.0
2021-04-22 09:30:00,85.45,85.46,84.72,85.0,16864.0,74.8166,74.8254,74.1775,74.4226,16864.0
2021-04-22 09:40:00,84.83,85.38,84.79,84.9,17403.0,74.2738,74.7554,74.2388,74.3351,17403.0
2021-04-22 09:50:00,85.17,85.52,84.93,85.3,19426.0,74.5715,74.8779,74.3614,74.6853,19426.0
2021-04-22 10:00:00,85.27,85.38,84.95,85.36,10680.0,74.659,74.7554,74.3789,74.7378,10680.0
2021-04-22 10:10:00,85.38,85.5,84.61,84.71,13976.0,74.7554,74.8604,74.0812,74.1687,13976.0
2021-04-22 10:20:00,84.8,84.91,84.59,84.87,11301.0,74.2475,74.3438,74.0637,74.3088,11301.0
2021-04-22 10:30:00,84.9,85.03,84.74,84.79,12153.0,74.3351,74.4489,74.195,74.2388,12153.0
2021-04-22 10:40:00,84.81,85.09,84.81,85.0,17099.0,74.2563,74.5014,74.2563,74.4226,17099.0
2021-04-22 10:50:00,84.98,85.09,84.87,84.98,11448.0,74.4051,74.5014,74.3088,74.4051,11448.0
2021-04-22 11:00:00,84.96,85.05,84.91,85.05,7276.0,74.3876,74.4664,74.3438,74.4664,7276.0
2021-04-22 11:10:00,85.05,85.2,84.89,85.13,14441.0,74.4664,74.5978,74.3263,74.5365,14441.0
2021-04-22 11:20:00,85.14,85.22,85.01,85.09,12432.0,74.5452,74.6153,74.4314,74.5014,12432.0
2021-04-22 11:30:00,85.04,85.43,85.04,85.43,14619.0,74.4577,74.7991,74.4577,74.7991,14619.0
2021-04-22 11:40:00,85.32,85.35,85.22,85.27,13116.0,74.7028,74.7291,74.6153,74.659,13116.0
2021-04-22 11:50:00,85.28,85.41,85.23,85.34,15710.0,74.6678,74.7816,74.624,74.7203,15710.0
2021-04-22 12:00:00,85.34,85.35,84.79,84.98,7711.0,74.7203,74.7291,74.2388,74.4051,7711.0
2021-04-22 12:10:00,85.0,85.37,85.0,85.29,29842.0,74.4226,74.7466,74.4226,74.6766,29842.0
2021-04-22 12:20:00,85.35,85.64,85.35,85.53,13445.0,74.7291,74.983,74.7291,74.8867,13445.0
2021-04-22 12:30:00,85.58,85.58,85.42,85.46,8433.0,74.9305,74.9305,74.7904,74.8254,8433.0
2021-04-22 12:40:00,85.42,85.45,85.34,85.37,8737.0,74.7904,74.8166,74.7203,74.7466,8737.0
2021-04-22 12:50:00,85.37,85.69,85.36,85.52,13192.0,74.7466,75.0268,74.7378,74.8779,13192.0
2021-04-22 13:00:00,85.51,85.51,84.88,84.92,8553.0,74.8692,74.8692,74.3176,74.3526,8553.0
2021-04-22 13:10:00,84.84,84.84,84.38,84.4,9091.0,74.2826,74.2826,73.8798,73.8973,9091.0
2021-04-22 13:20:00,84.41,85.29,84.36,85.25,8155.0,73.9061,74.6766,73.8623,74.6415,8155.0
2021-04-22 13:30:00,85.29,85.29,84.98,85.07,14020.0,74.6766,74.6766,74.4051,74.4839,14020.0
2021-04-22 13:40:00,85.03,85.04,84.3,84.4,10417.0,74.4489,74.4577,73.8097,73.8973,10417.0
2021-04-22 13:50:00,84.27,84.28,83.89,83.89,20138.0,73.7835,73.7922,73.4508,73.4508,20138.0
2021-04-22 14:00:00,83.74,84.06,83.48,84.06,14609.0,73.3194,73.5996,73.0918,73.5996,14609.0
2021-04-22 14:10:00,84.05,84.32,83.99,84.26,11386.0,73.5909,73.8273,73.5383,73.7747,11386.0
2021-04-22 14:20:00,84.26,84.57,84.06,84.53,12490.0,73.7747,74.0461,73.5996,74.0111,12490.0
2021-04-22 14:30:00,84.51,84.69,84.47,84.69,13899.0,73.9936,74.1512,73.9586,74.1512,13899.0
2021-04-22 14:40:00,84.7,84.98,84.66,84.82,29471.0,74.16,74.4051,74.1249,74.265,29471.0
2021-04-22 14:50:00,84.86,85.12,84.71,84.9,18501.0,74.3001,74.5277,74.1687,74.3351,18501.0
2021-04-22 15:00:00,84.9,85.07,84.26,84.3,9529.0,74.3351,74.4839,73.7747,73.8097,9529.0
2021-04-22 15:10:00,84.31,84.48,84.23,84.33,10720.0,73.8185,73.9673,73.7485,73.836,10720.0
2021-04-22 15:20:00,84.3,84.58,84.24,84.56,13907.0,73.8097,74.0549,73.7572,74.0374,13907.0
2021-04-22 15:30:00,84.58,84.74,84.44,84.45,10579.0,74.0549,74.195,73.9323,73.9411,10579.0
2021-04-22 15:40:00,84.48,84.72,84.47,84.54,20361.0,73.9673,74.1775,73.9586,74.0199,20361.0
2021-04-22 15:50:00,84.6,84.72,84.5,84.56,74082.0,74.0724,74.1775,73.9849,74.0374,74082.0
2021-04-23 09:30:00,85.24,85.33,84.77,85.12,19419.0,74.6328,74.7116,74.2213,74.5277,19419.0
2021-04-23 09:40:00,84.95,85.2,84.85,85.01,6251.0,74.3789,74.5978,74.2913,74.4314,6251.0
2021-04-23 09:50:00,85.12,85.12,84.62,84.73,3892.0,74.5277,74.5277,74.0899,74.1862,3892.0
2021-04-23 10:00:00,84.78,85.0,84.63,84.95,4827.0,74.23,74.4226,74.0987,74.3789,4827.0
2021-04-23 10:10:00,84.89,84.9,84.58,84.58,2207.0,74.3263,74.3351,74.0549,74.0549,2207.0
2021-04-23 10:20:00,84.63,85.04,84.59,84.92,3850.0,74.0987,74.4577,74.0637,74.3526,3850.0
2021-04-23 10:30:00,84.86,85.32,84.81,85.22,6070.0,74.3001,74.7028,74.2563,74.6153,6070.0
2021-04-23 10:40:00,85.19,85.27,85.0,85.0,5214.0,74.589,74.659,74.4226,74.4226,5214.0
2021-04-23 10:50:00,85.05,85.11,84.88,85.02,4618.0,74.4664,74.519,74.3176,74.4402,4618.0
2021-04-23 11:00:00,85.19,85.29,85.0,85.06,12092.0,74.589,74.6766,74.4226,74.4752,12092.0
2021-04-23 11:10:00,85.03,85.34,84.95,85.34,17806.0,74.4489,74.7203,74.3789,74.7203,17806.0
2021-04-23 11:20:00,85.31,85.35,85.23,85.35,7031.0,74.6941,74.7291,74.624,74.7291,7031.0
2021-04-23 11:30:00,85.31,85.51,85.31,85.37,7541.0,74.6941,74.8692,74.6941,74.7466,7541.0
2021-04-23 11:40:00,85.34,85.42,85.17,85.32,22736.0,74.7203,74.7904,74.5715,74.7028,22736.0
2021-04-23 11:50:00,85.33,85.37,85.26,85.35,18650.0,74.7116,74.7466,74.6503,74.7291,18650.0
2021-04-23 12:00:00,85.32,85.4,85.19,85.35,5202.0,74.7028,74.7729,74.589,74.7291,5202.0
2021-04-23 12:10:00,85.37,85.58,85.35,85.5,32891.0,74.7466,74.9305,74.7291,74.8604,32891.0
2021-04-23 12:20:00,85.5,85.7,85.42,85.58,21779.0,74.8604,75.0355,74.7904,74.9305,21779.0
2021-04-23 12:30:00,85.58,85.68,85.54,85.66,5183.0,74.9305,75.018,74.8954,75.0005,5183.0
2021-04-23 12:40:00,85.66,85.78,85.54,85.66,8149.0,75.0005,75.1056,74.8954,75.0005,8149.0
2021-04-23 12:50:00,85.69,85.75,85.55,85.59,20191.0,75.0268,75.0793,74.9042,74.9392,20191.0
2021-04-23 13:00:00,85.59,85.69,85.58,85.67,2421.0,74.9392,75.0268,74.9305,75.0093,2421.0
2021-04-23 13:10:00,85.64,85.69,85.57,85.59,5398.0,74.983,75.0268,74.9217,74.9392,5398.0
2021-04-23 13:20:00,85.58,85.58,85.42,85.56,4936.0,74.9305,74.9305,74.7904,74.913,4936.0
2021-04-23 13:30:00,85.61,85.68,85.49,85.58,15514.0,74.9567,75.018,74.8517,74.9305,15514.0
2021-04-23 13:40:00,85.57,85.7,85.54,85.64,24126.0,74.9217,75.0355,74.8954,74.983,24126.0
2021-04-23 13:50:00,85.65,85.72,85.63,85.68,9492.0,74.9918,75.053,74.9742,75.018,9492.0
2021-04-23 14:00:00,85.7,85.76,85.46,85.5,19101.0,75.0355,75.0881,74.8254,74.8604,19101.0
2021-04-23 14:10:00,85.56,85.71,85.49,85.58,9700.0,74.913,75.0443,74.8517,74.9305,9700.0
2021-04-23 14:20:00,85.59,85.69,85.53,85.61,8284.0,74.9392,75.0268,74.8867,74.9567,8284.0
2021-04-23 14:30:00,85.6,85.92,85.57,85.81,34668.0,74.948,75.2282,74.9217,75.1318,34668.0
2021-04-23 14:40:00,85.88,86.0,85.67,85.92,67511.0,75.1931,75.2982,75.0093,75.2282,67511.0
2021-04-23 14:50:00,86.0,86.2,86.0,86.05,13973.0,75.2982,75.4733,75.2982,75.342,13973.0
2021-04-23 15:00:00,86.05,86.11,85.95,86.06,11116.0,75.342,75.3945,75.2544,75.3507,11116.0
2021-04-23 15:10:00,86.06,86.19,86.04,86.11,11227.0,75.3507,75.4646,75.3332,75.3945,11227.0
2021-04-23 15:20:00,86.15,86.3,86.07,86.08,17146.0,75.4295,75.5609,75.3595,75.3682,17146.0
2021-04-23 15:30:00,86.07,86.31,86.06,86.22,17823.0,75.3595,75.5696,75.3507,75.4908,17823.0
2021-04-23 15:40:00,86.2,86.39,86.19,86.27,30910.0,75.4733,75.6397,75.4646,75.5346,30910.0
2021-04-23 15:50:00,86.25,86.26,85.93,85.94,74178.0,75.5171,75.5258,75.2369,75.2457,74178.0
2021-04-26 09:30:00,86.44,86.6,86.04,86.13,16005.0,75.6834,75.8235,75.3332,75.412,16005.0
2021-04-26 09:40:00,86.01,86.03,85.39,85.42,6857.0,75.307,75.3245,74.7641,74.7904,6857.0
2021-04-26 09:50:00,85.53,85.55,84.85,85.08,6047.0,74.8867,74.9042,74.2913,74.4927,6047.0
2021-04-26 10:00:00,85.06,85.1,84.7,84.74,8304.0,74.4752,74.5102,74.16,74.195,8304.0
2021-04-26 10:10:00,84.77,85.07,84.33,84.43,18295.0,74.2213,74.4839,73.836,73.9236,18295.0
2021-04-26 10:20:00,84.44,84.44,83.89,83.93,49876.0,73.9323,73.9323,73.4508,73.4858,49876.0
2021-04-26 10:30:00,83.94,84.0,83.51,83.51,40023.0,73.4945,73.5471,73.1181,73.1181,40023.0
2021-04-26 10:40:00,83.47,83.74,83.22,83.41,21620.0,73.083,73.3194,72.8641,73.0305,21620.0
2021-04-26 10:50:00,83.34,83.81,83.28,83.72,22757.0,72.9692,73.3807,72.9167,73.3019,22757.0
2021-04-26 11:00:00,83.7,83.86,83.58,83.79,25233.0,73.2844,73.4245,73.1793,73.3632,25233.0
2021-04-26 11:10:00,83.81,84.19,83.74,83.85,53951.0,73.3807,73.7134,73.3194,73.4157,53951.0
2021-04-26 11:20:00,83.85,83.92,83.58,83.58,5089.0,73.4157,73.477,73.1793,73.1793,5089.0
2021-04-26 11:30:00,83.56,83.88,83.56,83.76,6331.0,73.1618,73.442,73.1618,73.3369,6331.0
2021-04-26 11:40:00,83.73,83.73,83.35,83.35,6852.0,73.3107,73.3107,72.978,72.978,6852.0
2021-04-26 11:50:00,83.34,83.39,83.22,83.27,8448.0,72.9692,73.013,72.8641,72.9079,8448.0
2021-04-26 12:00:00,83.26,83.27,82.91,83.01,25599.0,72.8992,72.9079,72.5927,72.6803,25599.0
2021-04-26 12:10:00,83.0,83.21,83.0,83.14,2962.0,72.6715,72.8554,72.6715,72.7941,2962.0
2021-04-26 12:20:00,83.14,83.42,83.11,83.37,9391.0,72.7941,73.0393,72.7678,72.9955,9391.0
2021-04-26 12:30:00,83.37,83.58,83.29,83.58,15491.0,72.9955,73.1793,72.9254,73.1793,15491.0
2021-04-26 12:40:00,83.64,83.71,83.48,83.49,6189.0,73.2319,73.2932,73.0918,73.1005,6189.0
2021-04-26 12:50:00,83.49,83.63,83.4,83.44,8925.0,73.1005,73.2231,73.0217,73.0568,8925.0
2021-04-26 13:00:00,83.45,83.71,83.45,83.7,7510.0,73.0655,73.2932,73.0655,73.2844,7510.0
2021-04-26 13:10:00,83.66,83.73,83.53,83.54,9528.0,73.2494,73.3107,73.1356,73.1443,9528.0
2021-04-26 13:20:00,83.56,83.59,83.4,83.54,7509.0,73.1618,73.1881,73.0217,73.1443,7509.0
2021-04-26 13:30:00,83.55,83.57,83.32,83.4,20094.0,73.1531,73.1706,72.9517,73.0217,20094.0
2021-04-26 13:40:00,83.4,83.44,83.02,83.29,16349.0,73.0217,73.0568,72.689,72.9254,16349.0
2021-04-26 13:50:00,83.31,83.45,83.3,83.38,21344.0,72.9429,73.0655,72.9342,73.0042,21344.0
2021-04-26 14:00:00,83.4,83.63,83.4,83.59,19437.0,73.0217,73.2231,73.0217,73.1881,19437.0
2021-04-26 14:10:00,83.6,83.6,83.42,83.57,4899.0,73.1969,73.1969,73.0393,73.1706,4899.0
2021-04-26 14:20:00,83.58,83.91,83.49,83.9,9476.0,73.1793,73.4683,73.1005,73.4595,9476.0
2021-04-26 14:30:00,83.93,83.93,83.67,83.67,9885.0,73.4858,73.4858,73.2581,73.2581,9885.0
2021-04-26 14:40:00,83.67,83.82,83.67,83.82,9913.0,73.2581,73.3895,73.2581,73.3895,9913.0
2021-04-26 14:50:00,83.81,83.81,83.68,83.75,7318.0,73.3807,73.3807,73.2669,73.3282,7318.0
2021-04-26 15:00:00,83.77,83.93,83.75,83.92,9201.0,73.3457,73.4858,73.3282,73.477,9201.0
2021-04-26 15:10:00,83.97,84.02,83.84,83.87,14149.0,73.5208,73.5646,73.407,73.4333,14149.0
2021-04-26 15:20:00,83.88,83.95,83.67,83.67,13297.0,73.442,73.5033,73.2581,73.2581,13297.0
2021-04-26 15:30:00,83.67,84.13,83.58,84.1,15671.0,73.2581,73.6609,73.1793,73.6346,15671.0
2021-04-26 15:40:00,84.12,84.28,83.98,84.0,22682.0,73.6521,73.7922,73.5296,73.5471,22682.0
2021-04-26 15:50:00,84.04,84.13,83.84,83.85,71801.0,73.5821,73.6609,73.407,73.4157,71801.0
2021-04-27 09:30:00,84.15,84.83,84.15,84.52,22832.0,73.6784,74.2738,73.6784,74.0024,22832.0
2021-04-27 09:40:00,84.61,85.06,84.61,84.84,10922.0,74.0812,74.4752,74.0812,74.2826,10922.0
2021-04-27 09:50:00,84.83,85.33,84.83,84.93,11586.0,74.2738,74.7116,74.2738,74.3614,11586.0
2021-04-27 10:00:00,84.93,85.86,84.85,85.57,22262.0,74.3614,75.1756,74.2913,74.9217,22262.0
2021-04-27 10:10:00,85.6,85.73,84.87,84.9,37343.0,74.948,75.0618,74.3088,74.3351,37343.0
2021-04-27 10:20:00,84.8,85.06,84.8,84.88,10095.0,74.2475,74.4752,74.2475,74.3176,10095.0
2021-04-27 10:30:00,84.99,85.08,84.8,84.94,20194.0,74.4139,74.4927,74.2475,74.3701,20194.0
2021-04-27 10:40:00,84.94,85.19,84.91,85.15,10070.0,74.3701,74.589,74.3438,74.554,10070.0
2021-04-27 10:50:00,85.09,85.36,85.09,85.19,6454.0,74.5014,74.7378,74.5014,74.589,6454.0
2021-04-27 11:00:00,85.22,85.22,84.81,84.81,22604.0,74.6153,74.6153,74.2563,74.2563,22604.0
2021-04-27 11:10:00,84.85,84.96,84.65,84.95,9405.0,74.2913,74.3876,74.1162,74.3789,9405.0
2021-04-27 11:20:00,84.96,85.12,84.84,84.97,6169.0,74.3876,74.5277,74.2826,74.3964,6169.0
2021-04-27 11:30:00,84.95,85.0,84.72,84.72,10072.0,74.3789,74.4226,74.1775,74.1775,10072.0
2021-04-27 11:40:00,84.72,84.85,84.65,84.79,8038.0,74.1775,74.2913,74.1162,74.2388,8038.0
2021-04-27 11:50:00,84.79,84.88,84.5,84.56,20140.0,74.2388,74.3176,73.9849,74.0374,20140.0
2021-04-27 12:00:00,84.61,84.81,84.47,84.5,10600.0,74.0812,74.2563,73.9586,73.9849,10600.0
2021-04-27 12:10:00,84.46,84.66,84.44,84.51,15220.0,73.9498,74.1249,73.9323,73.9936,15220.0
2021-04-27 12:20:00,84.52,84.74,84.46,84.6,6893.0,74.0024,74.195,73.9498,74.0724,6893.0
2021-04-27 12:30:00,84.62,84.66,84.26,84.26,12619.0,74.0899,74.1249,73.7747,73.7747,12619.0
2021-04-27 12:40:00,84.31,84.4,84.14,84.39,15064.0,73.8185,73.8973,73.6697,73.8885,15064.0
2021-04-27 12:50:00,84.41,84.45,84.18,84.31,6339.0,73.9061,73.9411,73.7047,73.8185,6339.0
2021-04-27 13:00:00,84.29,84.43,84.22,84.41,9027.0,73.801,73.9236,73.7397,73.9061,9027.0
2021-04-27 13:10:00,84.41,84.49,84.39,84.45,3953.0,73.9061,73.9761,73.8885,73.9411,3953.0
2021-04-27 13:20:00,84.46,84.49,84.24,84.3,11605.0,73.9498,73.9761,73.7572,73.8097,11605.0
2021-04-27 13:30:00,84.3,84.36,84.19,84.35,6705.0,73.8097,73.8623,73.7134,73.8535,6705.0
2021-04-27 13:40:00,84.31,84.45,84.26,84.37,7458.0,73.8185,73.9411,73.7747,73.871,7458.0
2021-04-27 13:50:00,84.39,84.39,84.28,84.38,145688.0,73.8885,73.8885,73.7922,73.8798,145688.0
2021-04-27 14:00:00,84.34,84.69,84.34,84.53,10520.0,73.8448,74.1512,73.8448,74.0111,10520.0
2021-04-27 14:10:00,84.55,84.81,84.49,84.49,7190.0,74.0286,74.2563,73.9761,73.9761,7190.0
2021-04-27 14:20:00,84.53,84.79,84.49,84.59,13523.0,74.0111,74.2388,73.9761,74.0637,13523.0
2021-04-27 14:30:00,84.55,84.58,84.35,84.47,8331.0,74.0286,74.0549,73.8535,73.9586,8331.0
2021-04-27 14:40:00,84.5,84.64,84.34,84.53,14173.0,73.9849,74.1074,73.8448,74.0111,14173.0
2021-04-27 14:50:00,84.5,84.5,84.19,84.28,7300.0,73.9849,73.9849,73.7134,73.7922,7300.0
2021-04-27 15:00:00,84.22,84.33,84.07,84.12,11640.0,73.7397,73.836,73.6084,73.6521,11640.0
2021-04-27 15:10:00,84.16,84.37,84.14,84.24,11037.0,73.6872,73.871,73.6697,73.7572,11037.0
2021-04-27 15:20:00,84.27,84.28,84.08,84.17,21615.0,73.7835,73.7922,73.6171,73.6959,21615.0
2021-04-27 15:30:00,84.17,84.18,83.91,84.09,41498.0,73.6959,73.7047,73.4683,73.6259,41498.0
2021-04-27 15:40:00,84.06,84.12,83.68,83.77,44635.0,73.5996,73.6521,73.2669,73.3457,44635.0
2021-04-27 15:50:00,83.79,83.89,83.58,83.78,113414.0,73.3632,73.4508,73.1793,73.3545,113414.0
2021-04-28 09:30:00,83.3,83.66,82.72,83.0,26850.0,72.9342,73.2494,72.4264,72.6715,26850.0
2021-04-28 09:40:00,82.92,83.03,82.7,82.71,7753.0,72.6015,72.6978,72.4089,72.4176,7753.0
2021-04-28 09:50:00,82.76,82.98,82.67,82.88,15620.0,72.4614,72.654,72.3826,72.5665,15620.0
2021-04-28 10:00:00,82.77,82.89,82.53,82.78,25085.0,72.4701,72.5752,72.26,72.4789,25085.0
2021-04-28 10:10:00,82.84,82.96,82.77,82.85,9595.0,72.5314,72.6365,72.4701,72.5402,9595.0
2021-04-28 10:20:00,82.91,82.99,82.73,82.84,20764.0,72.5927,72.6628,72.4351,72.5314,20764.0
2021-04-28 10:30:00,82.84,83.05,82.82,82.83,13678.0,72.5314,72.7153,72.5139,72.5227,13678.0
2021-04-28 10:40:00,82.86,83.36,82.74,83.36,20594.0,72.5489,72.9867,72.4439,72.9867,20594.0
2021-04-28 10:50:00,83.35,83.35,83.0,83.13,8160.0,72.978,72.978,72.6715,72.7853,8160.0
2021-04-28 11:00:00,83.1,83.17,82.74,83.03,19938.0,72.7591,72.8204,72.4439,72.6978,19938.0
2021-04-28 11:10:00,83.03,83.1,82.88,82.95,7697.0,72.6978,72.7591,72.5665,72.6277,7697.0
2021-04-28 11:20:00,83.05,83.05,82.87,82.92,8602.0,72.7153,72.7153,72.5577,72.6015,8602.0
2021-04-28 11:30:00,82.96,83.28,82.94,83.24,6927.0,72.6365,72.9167,72.619,72.8817,6927.0
2021-04-28 11:40:00,83.23,83.24,83.13,83.13,8884.0,72.8729,72.8817,72.7853,72.7853,8884.0
2021-04-28 11:50:00,83.12,83.18,82.96,83.08,10801.0,72.7766,72.8291,72.6365,72.7416,10801.0
2021-04-28 12:00:00,83.07,83.27,82.97,83.08,7504.0,72.7328,72.9079,72.6453,72.7416,7504.0
2021-04-28 12:10:00,83.11,83.13,83.0,83.06,14098.0,72.7678,72.7853,72.6715,72.7241,14098.0
2021-04-28 12:20:00,83.09,83.35,83.09,83.27,7515.0,72.7503,72.978,72.7503,72.9079,7515.0
2021-04-28 12:30:00,83.27,83.43,83.25,83.38,7431.0,72.9079,73.048,72.8904,73.0042,7431.0
2021-04-28 12:40:00,83.39,83.39,83.15,83.34,7832.0,73.013,73.013,72.8029,72.9692,7832.0
2021-04-28 12:50:00,83.4,83.42,83.15,83.17,6583.0,73.0217,73.0393,72.8029,72.8204,6583.0
2021-04-28 13:00:00,83.12,83.18,83.02,83.09,6761.0,72.7766,72.8291,72.689,72.7503,6761.0
2021-04-28 13:10:00,83.09,83.16,83.04,83.11,8296.0,72.7503,72.8116,72.7065,72.7678,8296.0
2021-04-28 13:20:00,83.09,83.12,82.81,82.88,11405.0,72.7503,72.7766,72.5052,72.5665,11405.0
2021-04-28 13:30:00,82.91,82.94,82.73,82.76,18103.0,72.5927,72.619,72.4351,72.4614,18103.0
2021-04-28 13:40:00,82.73,82.78,82.67,82.71,8570.0,72.4351,72.4789,72.3826,72.4176,8570.0
2021-04-28 13:50:00,82.68,82.7,82.46,82.52,13840.0,72.3913,72.4089,72.1987,72.2512,13840.0
2021-04-28 14:00:00,82.54,82.85,82.54,82.62,10867.0,72.2688,72.5402,72.2688,72.3388,10867.0
2021-04-28 14:10:00,82.62,82.72,82.34,82.59,24285.0,72.3388,72.4264,72.0936,72.3125,24285.0
2021-04-28 14:20:00,82.63,82.8,82.62,82.67,20033.0,72.3476,72.4964,72.3388,72.3826,20033.0
2021-04-28 14:30:00,82.72,82.88,82.58,82.81,15516.0,72.4264,72.5665,72.3038,72.5052,15516.0
2021-04-28 14:40:00,82.79,82.84,82.48,82.5,12503.0,72.4877,72.5314,72.2162,72.2337,12503.0
2021-04-28 14:50:00,82.51,82.65,82.49,82.61,12363.0,72.2425,72.3651,72.225,72.3301,12363.0
2021-04-28 15:00:00,82.63,82.87,82.63,82.76,27462.0,72.3476,72.5577,72.3476,72.4614,27462.0
2021-04-28 15:10:00,82.77,82.85,82.43,82.7,49320.0,72.4701,72.5402,72.1724,72.4089,49320.0
2021-04-28 15:20:00,82.7,82.92,82.61,82.84,84943.0,72.4089,72.6015,72.3301,72.5314,84943.0
2021-04-28 15:30:00,82.81,83.14,82.78,83.12,33525.0,72.5052,72.7941,72.4789,72.7766,33525.0
2021-04-28 15:40:00,83.12,83.15,82.95,82.96,50456.0,72.7766,72.8029,72.6277,72.6365,50456.0
2021-04-28 15:50:00,83.0,83.03,82.62,82.72,98553.0,72.6715,72.6978,72.3388,72.4264,98553.0
2021-04-29 09:30:00,83.71,84.41,83.59,83.67,33535.0,73.2932,73.9061,73.1881,73.2581,33535.0
2021-04-29 09:40:00,83.62,83.93,83.4,83.75,23076.0,73.2144,73.4858,73.0217,73.3282,23076.0
2021-04-29 09:50:00,83.52,83.71,83.34,83.5,21068.0,73.1268,73.2932,72.9692,73.1093,21068.0
2021-04-29 10:00:00,83.48,83.89,83.43,83.78,22373.0,73.0918,73.4508,73.048,73.3545,22373.0
2021-04-29 10:10:00,83.81,83.94,83.62,83.88,28865.0,73.3807,73.4945,73.2144,73.442,28865.0
2021-04-29 10:20:00,83.85,83.86,83.39,83.41,19823.0,73.4157,73.4245,73.013,73.0305,19823.0
2021-04-29 10:30:00,83.45,83.54,82.9,82.98,19144.0,73.0655,73.1443,72.584,72.654,19144.0
2021-04-29 10:40:00,82.91,83.19,82.88,83.05,17606.0,72.5927,72.8379,72.5665,72.7153,17606.0
2021-04-29 10:50:00,83.02,83.33,83.01,83.29,11282.0,72.689,72.9605,72.6803,72.9254,11282.0
2021-04-29 11:00:00,83.29,83.5,83.24,83.45,7740.0,72.9254,73.1093,72.8817,73.0655,7740.0
2021-04-29 11:10:00,83.46,83.46,82.97,83.03,7996.0,73.0743,73.0743,72.6453,72.6978,7996.0
2021-04-29 11:20:00,83.09,83.26,83.0,83.02,8257.0,72.7503,72.8992,72.6715,72.689,8257.0
2021-04-29 11:30:00,83.02,83.08,82.75,82.83,7014.0,72.689,72.7416,72.4526,72.5227,7014.0
2021-04-29 11:40:00,82.85,83.05,82.85,82.95,5345.0,72.5402,72.7153,72.5402,72.6277,5345.0
2021-04-29 11:50:00,82.85,83.03,82.66,82.69,10013.0,72.5402,72.6978,72.3738,72.4001,10013.0
2021-04-29 12:00:00,82.71,82.75,82.33,82.45,12260.0,72.4176,72.4526,72.0849,72.19,12260.0
2021-04-29 12:10:00,82.45,82.52,82.23,82.34,13293.0,72.19,72.2512,71.9973,72.0936,13293.0
2021-04-29 12:20:00,82.34,82.34,82.11,82.2,11286.0,72.0936,72.0936,71.8923,71.9711,11286.0
2021-04-29 12:30:00,82.17,82.4,82.1,82.15,14460.0,71.9448,72.1462,71.8835,71.9273,14460.0
2021-04-29 12:40:00,82.1,82.28,82.02,82.25,5899.0,71.8835,72.0411,71.8135,72.0148,5899.0
2021-04-29 12:50:00,82.38,82.48,82.3,82.39,6258.0,72.1287,72.2162,72.0586,72.1374,6258.0
2021-04-29 13:00:00,82.38,82.7,82.38,82.7,18325.0,72.1287,72.4089,72.1287,72.4089,18325.0
2021-04-29 13:10:00,82.65,82.7,82.33,82.51,12429.0,72.3651,72.4089,72.0849,72.2425,12429.0
2021-04-29 13:20:00,82.5,82.51,82.32,82.47,6200.0,72.2337,72.2425,72.0761,72.2075,6200.0
2021-04-29 13:30:00,82.44,82.52,82.36,82.37,5277.0,72.1812,72.2512,72.1112,72.1199,5277.0
2021-04-29 13:40:00,82.35,82.73,82.3,82.67,12098.0,72.1024,72.4351,72.0586,72.3826,12098.0
2021-04-29 13:50:00,82.68,82.74,82.48,82.55,6318.0,72.3913,72.4439,72.2162,72.2775,6318.0
2021-04-29 14:00:00,82.56,82.71,82.46,82.7,4715.0,72.2863,72.4176,72.1987,72.4089,4715.0
2021-04-29 14:10:00,82.7,82.9,82.67,82.84,5492.0,72.4089,72.584,72.3826,72.5314,5492.0
2021-04-29 14:20:00,82.83,83.19,82.81,82.92,14741.0,72.5227,72.8379,72.5052,72.6015,14741.0
2021-04-29 14:30:00,82.95,83.17,82.94,82.99,8600.0,72.6277,72.8204,72.619,72.6628,8600.0
2021-04-29 14:40:00,82.95,83.09,82.87,82.94,5812.0,72.6277,72.7503,72.5577,72.619,5812.0
2021-04-29 14:50:00,82.87,83.03,82.87,83.02,9420.0,72.5577,72.6978,72.5577,72.689,9420.0
2021-04-29 15:00:00,83.04,83.1,82.91,82.98,15417.0,72.7065,72.7591,72.5927,72.654,15417.0
2021-04-29 15:10:00,82.98,83.07,82.7,82.72,11852.0,72.654,72.7328,72.4089,72.4264,11852.0
2021-04-29 15:20:00,82.72,82.74,82.61,82.67,13262.0,72.4264,72.4439,72.3301,72.3826,13262.0
2021-04-29 15:30:00,82.7,83.0,82.7,82.91,19486.0,72.4089,72.6715,72.4089,72.5927,19486.0
2021-04-29 15:40:00,82.91,83.06,82.85,82.93,29571.0,72.5927,72.7241,72.5402,72.6102,29571.0
2021-04-29 15:50:00,82.89,83.17,82.87,83.13,109691.0,72.5752,72.8204,72.5577,72.7853,109691.0
2021-04-30 09:30:00,82.58,82.58,81.91,82.19,18743.0,72.3038,72.3038,71.7172,71.9623,18743.0
2021-04-30 09:40:00,82.06,82.2,81.84,82.08,14026.0,71.8485,71.9711,71.6559,71.866,14026.0
2021-04-30 09:50:00,82.27,82.31,81.28,81.54,35183.0,72.0324,72.0674,71.1656,71.3932,35183.0
2021-04-30 10:00:00,81.6,81.6,81.15,81.31,25625.0,71.4457,71.4457,71.0517,71.1918,25625.0
2021-04-30 10:10:00,81.26,81.47,81.17,81.46,14688.0,71.148,71.3319,71.0692,71.3232,14688.0
2021-04-30 10:20:00,81.5,81.5,80.71,81.06,68500.0,71.3582,71.3582,70.6665,70.9729,68500.0
2021-04-30 10:30:00,81.02,81.25,80.52,80.64,21835.0,70.9379,71.1393,70.5001,70.6052,21835.0
2021-04-30 10:40:00,80.68,80.92,80.55,80.61,34694.0,70.6402,70.8504,70.5264,70.5789,34694.0
2021-04-30 10:50:00,80.58,81.03,80.42,80.82,24432.0,70.5527,70.9467,70.4126,70.7628,24432.0
2021-04-30 11:00:00,80.83,81.23,80.67,81.2,41989.0,70.7716,71.1218,70.6315,71.0955,41989.0
2021-04-30 11:10:00,81.27,81.4,81.16,81.28,25799.0,71.1568,71.2706,71.0605,71.1656,25799.0
2021-04-30 11:20:00,81.24,81.39,81.21,81.35,7549.0,71.1305,71.2619,71.1043,71.2268,7549.0
2021-04-30 11:30:00,81.31,81.44,81.26,81.27,9315.0,71.1918,71.3056,71.148,71.1568,9315.0
2021-04-30 11:40:00,81.26,81.37,81.14,81.37,10094.0,71.148,71.2444,71.043,71.2444,10094.0
2021-04-30 11:50:00,81.37,81.76,81.29,81.66,14918.0,71.2444,71.5858,71.1743,71.4983,14918.0
2021-04-30 12:00:00,81.73,81.86,81.46,81.48,27578.0,71.5596,71.6734,71.3232,71.3407,27578.0
2021-04-30 12:10:00,81.49,81.73,81.49,81.7,12763.0,71.3494,71.5596,71.3494,71.5333,12763.0
2021-04-30 12:20:00,81.73,81.78,81.5,81.71,13476.0,71.5596,71.6033,71.3582,71.542,13476.0
2021-04-30 12:30:00,81.71,81.91,81.59,81.6,19383.0,71.542,71.7172,71.437,71.4457,19383.0
2021-04-30 12:40:00,81.6,81.72,81.48,81.65,10520.0,71.4457,71.5508,71.3407,71.4895,10520.0
2021-04-30 12:50:00,81.6,81.64,81.41,81.64,8357.0,71.4457,71.4808,71.2794,71.4808,8357.0
2021-04-30 13:00:00,81.61,81.63,81.48,81.56,7219.0,71.4545,71.472,71.3407,71.4107,7219.0
2021-04-30 13:10:00,81.53,81.79,81.46,81.69,14934.0,71.3844,71.6121,71.3232,71.5245,14934.0
2021-04-30 13:20:00,81.69,81.97,81.64,81.95,10635.0,71.5245,71.7697,71.4808,71.7522,10635.0
2021-04-30 13:30:00,81.92,82.16,81.91,82.16,26123.0,71.7259,71.936,71.7172,71.936,26123.0
2021-04-30 13:40:00,82.11,82.11,81.71,81.71,15521.0,71.8923,71.8923,71.542,71.542,15521.0
2021-04-30 13:50:00,81.7,81.74,81.59,81.67,19538.0,71.5333,71.5683,71.437,71.507,19538.0
2021-04-30 14:00:00,81.7,81.87,81.7,81.85,9953.0,71.5333,71.6821,71.5333,71.6646,9953.0
2021-04-30 14:10:00,81.86,82.19,81.82,82.16,17205.0,71.6734,71.9623,71.6384,71.936,17205.0
2021-04-30 14:20:00,82.11,82.17,82.03,82.15,28090.0,71.8923,71.9448,71.8222,71.9273,28090.0
2021-04-30 14:30:00,82.15,82.38,82.15,82.33,17024.0,71.9273,72.1287,71.9273,72.0849,17024.0
2021-04-30 14:40:00,82.29,82.55,82.22,82.38,19297.0,72.0499,72.2775,71.9886,72.1287,19297.0
2021-04-30 14:50:00,82.39,82.6,82.29,82.37,15555.0,72.1374,72.3213,72.0499,72.1199,15555.0
2021-04-30 15:00:00,82.37,82.55,82.19,82.25,7876.0,72.1199,72.2775,71.9623,72.0148,7876.0
2021-04-30 15:10:00,82.22,82.31,82.12,82.16,7432.0,71.9886,72.0674,71.901,71.936,7432.0
2021-04-30 15:20:00,82.17,82.4,82.15,82.35,24828.0,71.9448,72.1462,71.9273,72.1024,24828.0
2021-04-30 15:30:00,82.42,82.57,82.27,82.43,21001.0,72.1637,72.295,72.0324,72.1724,21001.0
2021-04-30 15:40:00,82.43,82.74,82.39,82.65,60248.0,72.1724,72.4439,72.1374,72.3651,60248.0
2021-04-30 15:50:00,82.65,82.78,82.51,82.58,135536.0,72.3651,72.4789,72.2425,72.3038,135536.0
2021-05-03 09:30:00,83.67,85.37,83.56,85.26,74357.0,73.2581,74.7466,73.1618,74.6503,74357.0
2021-05-03 09:40:00,85.3,85.67,84.83,84.93,75941.0,74.6853,75.0093,74.2738,74.3614,75941.0
2021-05-03 09:50:00,84.88,85.3,84.74,84.81,29944.0,74.3176,74.6853,74.195,74.2563,29944.0
2021-05-03 10:00:00,84.82,85.04,84.7,84.74,29015.0,74.265,74.4577,74.16,74.195,29015.0
2021-05-03 10:10:00,84.77,85.09,84.75,84.9,31109.0,74.2213,74.5014,74.2037,74.3351,31109.0
2021-05-03 10:20:00,84.93,85.03,84.61,84.98,43678.0,74.3614,74.4489,74.0812,74.4051,43678.0
2021-05-03 10:30:00,84.93,84.99,84.47,84.47,34435.0,74.3614,74.4139,73.9586,73.9586,34435.0
2021-05-03 10:40:00,84.43,84.95,84.43,84.95,36084.0,73.9236,74.3789,73.9236,74.3789,36084.0
2021-05-03 10:50:00,85.02,85.02,84.82,84.88,23966.0,74.4402,74.4402,74.265,74.3176,23966.0
2021-05-03 11:00:00,84.84,85.48,84.61,85.41,37833.0,74.2826,74.8429,74.0812,74.7816,37833.0
2021-05-03 11:10:00,85.43,85.84,85.41,85.84,30244.0,74.7991,75.1581,74.7816,75.1581,30244.0
2021-05-03 11:20:00,85.81,86.11,85.66,85.66,22957.0,75.1318,75.3945,75.0005,75.0005,22957.0
2021-05-03 11:30:00,85.65,85.95,85.58,85.84,9413.0,74.9918,75.2544,74.9305,75.1581,9413.0
2021-05-03 11:40:00,85.87,85.95,85.78,85.78,13228.0,75.1844,75.2544,75.1056,75.1056,13228.0
2021-05-03 11:50:00,85.78,85.86,85.45,85.54,9030.0,75.1056,75.1756,74.8166,74.8954,9030.0
2021-05-03 12:00:00,85.59,85.81,85.54,85.72,18565.0,74.9392,75.1318,74.8954,75.053,18565.0
2021-05-03 12:10:00,85.72,86.02,85.63,85.99,22466.0,75.053,75.3157,74.9742,75.2894,22466.0
2021-05-03 12:20:00,85.98,86.03,85.76,85.92,20544.0,75.2807,75.3245,75.0881,75.2282,20544.0
2021-05-03 12:30:00,85.92,85.93,85.64,85.67,14479.0,75.2282,75.2369,74.983,75.0093,14479.0
2021-05-03 12:40:00,85.69,85.78,85.62,85.77,16983.0,75.0268,75.1056,74.9655,75.0968,16983.0
2021-05-03 12:50:00,85.74,85.74,85.38,85.43,18672.0,75.0706,75.0706,74.7554,74.7991,18672.0
2021-05-03 13:00:00,85.45,85.54,85.27,85.43,12101.0,74.8166,74.8954,74.659,74.7991,12101.0
2021-05-03 13:10:00,85.5,85.65,85.44,85.56,15974.0,74.8604,74.9918,74.8079,74.913,15974.0
2021-05-03 13:20:00,85.53,85.53,85.23,85.3,9083.0,74.8867,74.8867,74.624,74.6853,9083.0
2021-05-03 13:30:00,85.32,85.59,85.32,85.55,18061.0,74.7028,74.9392,74.7028,74.9042,18061.0
2021-05-03 13:40:00,85.58,85.65,85.54,85.55,10827.0,74.9305,74.9918,74.8954,74.9042,10827.0
2021-05-03 13:50:00,85.56,85.69,85.52,85.67,14248.0,74.913,75.0268,74.8779,75.0093,14248.0
2021-05-03 14:00:00,85.67,85.77,85.61,85.7,13690.0,75.0093,75.0968,74.9567,75.0355,13690.0
2021-05-03 14:10:00,85.69,85.74,85.61,85.65,19519.0,75.0268,75.0706,74.9567,74.9918,19519.0
2021-05-03 14:20:00,85.63,85.69,85.6,85.62,20177.0,74.9742,75.0268,74.948,74.9655,20177.0
2021-05-03 14:30:00,85.61,85.9,85.57,85.8,37345.0,74.9567,75.2106,74.9217,75.1231,37345.0
2021-05-03 14:40:00,85.83,86.13,85.8,86.06,24295.0,75.1494,75.412,75.1231,75.3507,24295.0
2021-05-03 14:50:00,86.1,86.32,86.1,86.32,16140.0,75.3858,75.5784,75.3858,75.5784,16140.0
2021-05-03 15:00:00,86.28,86.28,85.97,86.07,22039.0,75.5434,75.5434,75.2719,75.3595,22039.0
2021-05-03 15:10:00,86.07,86.29,86.07,86.13,18713.0,75.3595,75.5521,75.3595,75.412,18713.0
2021-05-03 15:20:00,86.14,86.32,86.1,86.23,23877.0,75.4208,75.5784,75.3858,75.4996,23877.0
2021-05-03 15:30:00,86.22,86.24,86.07,86.13,36987.0,75.4908,75.5083,75.3595,75.412,36987.0
2021-05-03 15:40:00,86.17,86.4,85.84,85.92,54025.0,75.447,75.6484,75.1581,75.2282,54025.0
2021-05-03 15:50:00,85.9,86.18,85.85,85.98,151660.0,75.2106,75.4558,75.1669,75.2807,151660.0
2021-05-04 09:30:00,86.32,86.33,85.01,85.48,37591.0,75.5784,75.5871,74.4314,74.8429,37591.0
2021-05-04 09:40:00,85.18,85.18,84.22,84.39,11966.0,74.5802,74.5802,73.7397,73.8885,11966.0
2021-05-04 09:50:00,84.35,84.71,84.09,84.7,27116.0,73.8535,74.1687,73.6259,74.16,27116.0
2021-05-04 10:00:00,84.52,84.56,83.87,84.04,80392.0,74.0024,74.0374,73.4333,73.5821,80392.0
2021-05-04 10:10:00,84.01,84.47,83.75,84.44,17916.0,73.5558,73.9586,73.3282,73.9323,17916.0
2021-05-04 10:20:00,84.44,84.96,84.38,84.74,23460.0,73.9323,74.3876,73.8798,74.195,23460.0
2021-05-04 10:30:00,84.8,85.5,84.79,85.5,42351.0,74.2475,74.8604,74.2388,74.8604,42351.0
2021-05-04 10:40:00,85.54,85.58,85.27,85.34,40785.0,74.8954,74.9305,74.659,74.7203,40785.0
2021-05-04 10:50:00,85.3,85.59,85.17,85.17,33117.0,74.6853,74.9392,74.5715,74.5715,33117.0
2021-05-04 11:00:00,85.16,85.51,85.02,85.49,14432.0,74.5627,74.8692,74.4402,74.8517,14432.0
2021-05-04 11:10:00,85.52,85.56,85.1,85.1,19192.0,74.8779,74.913,74.5102,74.5102,19192.0
2021-05-04 11:20:00,85.01,85.27,84.95,85.27,29891.0,74.4314,74.659,74.3789,74.659,29891.0
2021-05-04 11:30:00,85.27,85.49,85.18,85.33,19999.0,74.659,74.8517,74.5802,74.7116,19999.0
2021-05-04 11:40:00,85.3,85.4,84.99,85.05,32476.0,74.6853,74.7729,74.4139,74.4664,32476.0
2021-05-04 11:50:00,85.07,85.08,84.6,84.68,6630.0,74.4839,74.4927,74.0724,74.1425,6630.0
2021-05-04 12:00:00,84.71,84.98,84.69,84.89,12380.0,74.1687,74.4051,74.1512,74.3263,12380.0
2021-05-04 12:10:00,84.88,85.2,84.88,85.2,6153.0,74.3176,74.5978,74.3176,74.5978,6153.0
2021-05-04 12:20:00,85.22,85.32,85.09,85.24,22648.0,74.6153,74.7028,74.5014,74.6328,22648.0
2021-05-04 12:30:00,85.24,85.25,84.87,85.22,9524.0,74.6328,74.6415,74.3088,74.6153,9524.0
2021-05-04 12:40:00,85.14,85.28,85.07,85.14,4458.0,74.5452,74.6678,74.4839,74.5452,4458.0
2021-05-04 12:50:00,85.11,85.27,85.08,85.27,6042.0,74.519,74.659,74.4927,74.659,6042.0
2021-05-04 13:00:00,85.23,85.31,85.1,85.2,8130.0,74.624,74.6941,74.5102,74.5978,8130.0
2021-05-04 13:10:00,85.19,85.21,85.08,85.18,4656.0,74.589,74.6065,74.4927,74.5802,4656.0
2021-05-04 13:20:00,85.15,85.34,85.13,85.3,5297.0,74.554,74.7203,74.5365,74.6853,5297.0
2021-05-04 13:30:00,85.23,85.65,85.17,85.6,10052.0,74.624,74.9918,74.5715,74.948,10052.0
2021-05-04 13:40:00,85.59,85.75,85.35,85.75,8663.0,74.9392,75.0793,74.7291,75.0793,8663.0
2021-05-04 13:50:00,85.76,86.11,85.75,86.09,26862.0,75.0881,75.3945,75.0793,75.377,26862.0
2021-05-04 14:00:00,86.06,86.28,85.82,86.27,28250.0,75.3507,75.5434,75.1406,75.5346,28250.0
2021-05-04 14:10:00,86.28,86.6,86.16,86.57,28858.0,75.5434,75.8235,75.4383,75.7973,28858.0
2021-05-04 14:20:00,86.56,86.59,86.27,86.42,171826.0,75.7885,75.8148,75.5346,75.6659,171826.0
2021-05-04 14:30:00,86.37,86.54,86.31,86.39,18888.0,75.6222,75.771,75.5696,75.6397,18888.0
2021-05-04 14:40:00,86.36,86.59,86.2,86.49,18273.0,75.6134,75.8148,75.4733,75.7272,18273.0
2021-05-04 14:50:00,86.47,86.99,86.47,86.79,49992.0,75.7097,76.165,75.7097,75.9899,49992.0
2021-05-04 15:00:00,86.79,87.27,86.65,87.27,35770.0,75.9899,76.4102,75.8673,76.4102,35770.0
2021-05-04 15:10:00,87.27,87.35,87.01,87.01,24620.0,76.4102,76.4802,76.1825,76.1825,24620.0
2021-05-04 15:20:00,87.02,87.19,86.99,87.13,28364.0,76.1913,76.3401,76.165,76.2876,28364.0
2021-05-04 15:30:00,87.13,87.4,87.13,87.27,35273.0,76.2876,76.524,76.2876,76.4102,35273.0
2021-05-04 15:40:00,87.25,87.3,86.96,87.08,59835.0,76.3927,76.4364,76.1387,76.2438,59835.0
2021-05-04 15:50:00,87.07,87.5,87.07,87.5,124121.0,76.235,76.6115,76.235,76.6115,124121.0
2021-05-05 09:30:00,88.59,88.84,87.69,88.46,78857.0,77.5659,77.7848,76.7779,77.4521,78857.0
2021-05-05 09:40:00,88.32,89.18,87.93,88.12,76707.0,77.3295,78.0825,76.988,77.1544,76707.0
2021-05-05 09:50:00,88.05,88.16,87.28,87.43,50903.0,77.0931,77.1894,76.4189,76.5503,50903.0
2021-05-05 10:00:00,87.45,87.46,86.79,87.15,48996.0,76.5678,76.5765,75.9899,76.3051,48996.0
2021-05-05 10:10:00,87.16,87.6,86.98,87.22,51710.0,76.3139,76.6991,76.1562,76.3664,51710.0
2021-05-05 10:20:00,87.19,87.47,86.38,86.59,59248.0,76.3401,76.5853,75.6309,75.8148,59248.0
2021-05-05 10:30:00,86.65,87.04,86.52,86.98,22769.0,75.8673,76.2088,75.7535,76.1562,22769.0
2021-05-05 10:40:00,87.0,87.3,86.92,87.29,16370.0,76.1738,76.4364,76.1037,76.4277,16370.0
2021-05-05 10:50:00,87.3,87.3,86.94,87.13,19478.0,76.4364,76.4364,76.1212,76.2876,19478.0
2021-05-05 11:00:00,87.13,87.21,86.88,86.97,18802.0,76.2876,76.3576,76.0687,76.1475,18802.0
2021-05-05 11:10:00,86.94,87.01,86.77,86.78,17536.0,76.1212,76.1825,75.9724,75.9811,17536.0
2021-05-05 11:20:00,86.78,86.85,86.58,86.66,10623.0,75.9811,76.0424,75.806,75.8761,10623.0
2021-05-05 11:30:00,86.63,87.35,86.6,87.3,42732.0,75.8498,76.4802,75.8235,76.4364,42732.0
2021-05-05 11:40:00,87.28,87.81,87.24,87.56,23616.0,76.4189,76.883,76.3839,76.6641,23616.0
2021-05-05 11:50:00,87.55,87.7,87.42,87.67,7774.0,76.6553,76.7867,76.5415,76.7604,7774.0
2021-05-05 12:00:00,87.7,87.93,87.58,87.79,14633.0,76.7867,76.988,76.6816,76.8655,14633.0
2021-05-05 12:10:00,87.74,87.95,87.72,87.81,10739.0,76.8217,77.0055,76.8042,76.883,10739.0
2021-05-05 12:20:00,87.85,87.94,87.58,87.68,14596.0,76.918,76.9968,76.6816,76.7691,14596.0
2021-05-05 12:30:00,87.64,87.7,87.33,87.37,6957.0,76.7341,76.7867,76.4627,76.4977,6957.0
2021-05-05 12:40:00,87.34,87.37,87.14,87.16,11377.0,76.4715,76.4977,76.2963,76.3139,11377.0
2021-05-05 12:50:00,87.15,87.21,87.03,87.06,8561.0,76.3051,76.3576,76.2,76.2263,8561.0
2021-05-05 13:00:00,87.06,87.2,86.94,87.0,11738.0,76.2263,76.3489,76.1212,76.1738,11738.0
2021-05-05 13:10:00,86.97,87.13,86.97,87.09,10911.0,76.1475,76.2876,76.1475,76.2526,10911.0
2021-05-05 13:20:00,87.07,87.26,87.0,87.01,13513.0,76.235,76.4014,76.1738,76.1825,13513.0
2021-05-05 13:30:00,87.02,87.09,87.0,87.05,8492.0,76.1913,76.2526,76.1738,76.2175,8492.0
2021-05-05 13:40:00,87.03,87.15,86.95,87.15,20053.0,76.2,76.3051,76.13,76.3051,20053.0
2021-05-05 13:50:00,87.15,87.33,87.01,87.04,22218.0,76.3051,76.4627,76.1825,76.2088,22218.0
2021-05-05 14:00:00,87.0,87.26,86.97,87.09,16974.0,76.1738,76.4014,76.1475,76.2526,16974.0
2021-05-05 14:10:00,87.13,87.39,87.1,87.35,8417.0,76.2876,76.5152,76.2613,76.4802,8417.0
2021-05-05 14:20:00,87.35,87.49,87.32,87.49,17164.0,76.4802,76.6028,76.4539,76.6028,17164.0
2021-05-05 14:30:00,87.49,87.61,87.44,87.47,8819.0,76.6028,76.7079,76.559,76.5853,8819.0
2021-05-05 14:40:00,87.46,87.54,87.33,87.48,14630.0,76.5765,76.6466,76.4627,76.594,14630.0
2021-05-05 14:50:00,87.48,87.57,87.19,87.21,16061.0,76.594,76.6728,76.3401,76.3576,16061.0
2021-05-05 15:00:00,87.14,87.25,86.78,86.79,20488.0,76.2963,76.3927,75.9811,75.9899,20488.0
2021-05-05 15:10:00,86.75,86.92,86.71,86.79,41620.0,75.9549,76.1037,75.9198,75.9899,41620.0
2021-05-05 15:20:00,86.77,86.85,86.69,86.76,28158.0,75.9724,76.0424,75.9023,75.9636,28158.0
2021-05-05 15:30:00,86.73,86.84,86.5,86.8,33334.0,75.9374,76.0337,75.736,75.9986,33334.0
2021-05-05 15:40:00,86.81,86.82,86.69,86.7,30237.0,76.0074,76.0162,75.9023,75.9111,30237.0
2021-05-05 15:50:00,86.67,87.08,86.65,86.77,136163.0,75.8848,76.2438,75.8673,75.9724,136163.0
2021-05-06 09:30:00,87.14,87.99,87.14,87.81,29781.0,76.2963,77.0406,76.2963,76.883,29781.0
2021-05-06 09:40:00,87.84,88.0,87.43,87.45,15518.0,76.9092,77.0493,76.5503,76.5678,15518.0
2021-05-06 09:50:00,87.42,87.66,87.35,87.42,11839.0,76.5415,76.7516,76.4802,76.5415,11839.0
2021-05-06 10:00:00,87.5,87.5,87.05,87.13,24405.0,76.6115,76.6115,76.2175,76.2876,24405.0
2021-05-06 10:10:00,87.16,87.23,86.6,86.72,13480.0,76.3139,76.3751,75.8235,75.9286,13480.0
2021-05-06 10:20:00,86.72,86.91,86.56,86.88,11611.0,75.9286,76.095,75.7885,76.0687,11611.0
2021-05-06 10:30:00,86.9,87.11,86.75,87.06,19177.0,76.0862,76.2701,75.9549,76.2263,19177.0
2021-05-06 10:40:00,87.1,87.4,86.98,87.34,13484.0,76.2613,76.524,76.1562,76.4715,13484.0
2021-05-06 10:50:00,87.35,87.61,87.32,87.56,17250.0,76.4802,76.7079,76.4539,76.6641,17250.0
2021-05-06 11:00:00,87.58,87.78,87.46,87.71,17542.0,76.6816,76.8567,76.5765,76.7954,17542.0
2021-05-06 11:10:00,87.73,88.2,87.68,87.98,84364.0,76.8129,77.2244,76.7691,77.0318,84364.0
2021-05-06 11:20:00,88.02,88.16,87.92,87.98,13833.0,77.0668,77.1894,76.9793,77.0318,13833.0
2021-05-06 11:30:00,87.97,88.41,87.82,88.25,21442.0,77.0231,77.4083,76.8917,77.2682,21442.0
2021-05-06 11:40:00,88.27,88.62,88.13,88.57,31816.0,77.2857,77.5922,77.1631,77.5484,31816.0
2021-05-06 11:50:00,88.52,88.6,88.29,88.6,12485.0,77.5046,77.5747,77.3032,77.5747,12485.0
2021-05-06 12:00:00,88.56,88.57,88.13,88.18,12736.0,77.5396,77.5484,77.1631,77.2069,12736.0
2021-05-06 12:10:00,88.19,88.29,88.04,88.05,17778.0,77.2157,77.3032,77.0843,77.0931,17778.0
2021-05-06 12:20:00,88.02,88.03,87.75,87.83,16478.0,77.0668,77.0756,76.8304,76.9005,16478.0
2021-05-06 12:30:00,87.86,87.9,87.71,87.84,24641.0,76.9267,76.9618,76.7954,76.9092,24641.0
2021-05-06 12:40:00,87.87,87.93,87.48,87.52,18789.0,76.9355,76.988,76.594,76.6291,18789.0
2021-05-06 12:50:00,87.57,87.64,87.35,87.48,16741.0,76.6728,76.7341,76.4802,76.594,16741.0
2021-05-06 13:00:00,87.58,87.58,87.17,87.29,14143.0,76.6816,76.6816,76.3226,76.4277,14143.0
2021-05-06 13:10:00,87.26,87.31,87.11,87.2,12091.0,76.4014,76.4452,76.2701,76.3489,12091.0
2021-05-06 13:20:00,87.18,87.21,86.92,86.96,14980.0,76.3314,76.3576,76.1037,76.1387,14980.0
2021-05-06 13:30:00,86.95,87.07,86.81,87.07,12234.0,76.13,76.235,76.0074,76.235,12234.0
2021-05-06 13:40:00,87.12,87.12,86.8,86.96,10889.0,76.2788,76.2788,75.9986,76.1387,10889.0
2021-05-06 13:50:00,86.96,87.13,86.89,86.98,7051.0,76.1387,76.2876,76.0774,76.1562,7051.0
2021-05-06 14:00:00,86.99,87.0,86.81,87.0,7275.0,76.165,76.1738,76.0074,76.1738,7275.0
2021-05-06 14:10:00,87.0,87.06,86.73,86.79,10598.0,76.1738,76.2263,75.9374,75.9899,10598.0
2021-05-06 14:20:00,86.74,86.94,86.63,86.65,12197.0,75.9461,76.1212,75.8498,75.8673,12197.0
2021-05-06 14:30:00,86.72,86.74,86.45,86.57,13362.0,75.9286,75.9461,75.6922,75.7973,13362.0
2021-05-06 14:40:00,86.59,86.82,86.52,86.8,13683.0,75.8148,76.0162,75.7535,75.9986,13683.0
2021-05-06 14:50:00,86.82,86.93,86.75,86.82,15084.0,76.0162,76.1125,75.9549,76.0162,15084.0
2021-05-06 15:00:00,86.81,86.92,86.73,86.79,13004.0,76.0074,76.1037,75.9374,75.9899,13004.0
2021-05-06 15:10:00,86.8,86.94,86.73,86.88,20009.0,75.9986,76.1212,75.9374,76.0687,20009.0
2021-05-06 15:20:00,86.88,87.25,86.85,87.11,24411.0,76.0687,76.3927,76.0424,76.2701,24411.0
2021-05-06 15:30:00,87.12,87.29,87.02,87.27,25992.0,76.2788,76.4277,76.1913,76.4102,25992.0
2021-05-06 15:40:00,87.3,87.53,87.28,87.42,31992.0,76.4364,76.6378,76.4189,76.5415,31992.0
2021-05-06 15:50:00,87.41,87.76,87.41,87.72,113565.0,76.5327,76.8392,76.5327,76.8042,113565.0
2021-05-07 09:30:00,87.24,87.5,86.74,87.5,10688.0,76.3839,76.6115,75.9461,76.6115,10688.0
2021-05-07 09:40:00,87.58,87.91,87.21,87.21,12275.0,76.6816,76.9705,76.3576,76.3576,12275.0
2021-05-07 09:50:00,87.2,87.47,87.06,87.44,4049.0,76.3489,76.5853,76.2263,76.559,4049.0
2021-05-07 10:00:00,87.51,87.91,87.51,87.9,19496.0,76.6203,76.9705,76.6203,76.9618,19496.0
2021-05-07 10:10:00,87.95,88.13,87.95,88.09,4658.0,77.0055,77.1631,77.0055,77.1281,4658.0
2021-05-07 10:20:00,88.15,88.15,87.45,87.45,8731.0,77.1807,77.1807,76.5678,76.5678,8731.0
2021-05-07 10:30:00,87.49,87.73,87.33,87.65,15264.0,76.6028,76.8129,76.4627,76.7429,15264.0
2021-05-07 10:40:00,87.65,88.03,87.65,88.02,7332.0,76.7429,77.0756,76.7429,77.0668,7332.0
2021-05-07 10:50:00,88.04,88.17,87.98,88.06,7428.0,77.0843,77.1982,77.0318,77.1019,7428.0
2021-05-07 11:00:00,88.0,88.11,87.94,88.03,10425.0,77.0493,77.1456,76.9968,77.0756,10425.0
2021-05-07 11:10:00,88.0,88.0,87.69,87.72,8189.0,77.0493,77.0493,76.7779,76.8042,8189.0
2021-05-07 11:20:00,87.69,87.83,87.53,87.61,9363.0,76.7779,76.9005,76.6378,76.7079,9363.0
2021-05-07 11:30:00,87.56,87.67,87.51,87.52,5732.0,76.6641,76.7604,76.6203,76.6291,5732.0
2021-05-07 11:40:00,87.55,87.68,87.49,87.58,5660.0,76.6553,76.7691,76.6028,76.6816,5660.0
2021-05-07 11:50:00,87.55,87.68,87.49,87.5,6072.0,76.6553,76.7691,76.6028,76.6115,6072.0
2021-05-07 12:00:00,87.5,87.72,87.43,87.72,4297.0,76.6115,76.8042,76.5503,76.8042,4297.0
2021-05-07 12:10:00,87.74,87.8,87.61,87.63,4019.0,76.8217,76.8742,76.7079,76.7254,4019.0
2021-05-07 12:20:00,87.67,87.85,87.66,87.83,4375.0,76.7604,76.918,76.7516,76.9005,4375.0
2021-05-07 12:30:00,87.83,87.88,87.73,87.83,5617.0,76.9005,76.9443,76.8129,76.9005,5617.0
2021-05-07 12:40:00,87.82,87.82,87.68,87.81,5336.0,76.8917,76.8917,76.7691,76.883,5336.0
2021-05-07 12:50:00,87.83,87.84,87.78,87.82,4700.0,76.9005,76.9092,76.8567,76.8917,4700.0
2021-05-07 13:00:00,87.81,88.2,87.81,88.1,6038.0,76.883,77.2244,76.883,77.1369,6038.0
2021-05-07 13:10:00,88.15,88.27,87.96,87.96,6688.0,77.1807,77.2857,77.0143,77.0143,6688.0
2021-05-07 13:20:00,87.97,88.2,87.96,88.12,9285.0,77.0231,77.2244,77.0143,77.1544,9285.0
2021-05-07 13:30:00,88.18,88.36,88.08,88.29,5916.0,77.2069,77.3645,77.1194,77.3032,5916.0
2021-05-07 13:40:00,88.29,88.5,88.29,88.4,5269.0,77.3032,77.4871,77.3032,77.3995,5269.0
2021-05-07 13:50:00,88.45,88.54,88.34,88.34,6940.0,77.4433,77.5221,77.347,77.347,6940.0
2021-05-07 14:00:00,88.32,88.48,88.24,88.4,8137.0,77.3295,77.4696,77.2595,77.3995,8137.0
2021-05-07 14:10:00,88.41,88.66,88.3,88.43,11712.0,77.4083,77.6272,77.312,77.4258,11712.0
2021-05-07 14:20:00,88.47,88.5,88.35,88.38,5385.0,77.4608,77.4871,77.3558,77.382,5385.0
2021-05-07 14:30:00,88.41,88.46,88.27,88.45,7020.0,77.4083,77.4521,77.2857,77.4433,7020.0
2021-05-07 14:40:00,88.45,88.47,88.36,88.4,12776.0,77.4433,77.4608,77.3645,77.3995,12776.0
2021-05-07 14:50:00,88.38,88.59,88.38,88.57,7686.0,77.382,77.5659,77.382,77.5484,7686.0
2021-05-07 15:00:00,88.57,88.86,88.53,88.81,12332.0,77.5484,77.8023,77.5134,77.7585,12332.0
2021-05-07 15:10:00,88.82,88.94,88.73,88.87,17103.0,77.7673,77.8723,77.6885,77.8111,17103.0
2021-05-07 15:20:00,88.91,89.34,88.89,89.08,41149.0,77.8461,78.2226,77.8286,77.9949,41149.0
2021-05-07 15:30:00,89.1,89.22,88.98,89.16,32877.0,78.0124,78.1175,77.9074,78.065,32877.0
2021-05-07 15:40:00,89.12,89.59,89.11,89.51,48081.0,78.0299,78.4415,78.0212,78.3714,48081.0
2021-05-07 15:50:00,89.5,89.76,89.45,89.7,158873.0,78.3627,78.5903,78.3189,78.5378,158873.0
2021-05-10 09:30:00,89.73,90.24,89.71,90.16,34647.0,78.564,79.0106,78.5465,78.9405,34647.0
2021-05-10 09:40:00,90.33,91.07,90.33,90.53,41820.0,79.0894,79.7373,79.0894,79.2645,41820.0
2021-05-10 09:50:00,90.57,90.81,90.51,90.8,24173.0,79.2995,79.5096,79.247,79.5009,24173.0
2021-05-10 10:00:00,90.75,91.31,90.53,91.01,36230.0,79.4571,79.9474,79.2645,79.6848,36230.0
2021-05-10 10:10:00,91.08,91.8,91.02,91.71,24070.0,79.746,80.3765,79.6935,80.2977,24070.0
2021-05-10 10:20:00,91.74,91.74,91.14,91.38,15558.0,80.3239,80.3239,79.7986,80.0087,15558.0
2021-05-10 10:30:00,91.31,91.53,91.22,91.43,32982.0,79.9474,80.14,79.8686,80.0525,32982.0
2021-05-10 10:40:00,91.4,91.43,90.86,90.96,30480.0,80.0262,80.0525,79.5534,79.641,30480.0
2021-05-10 10:50:00,91.02,91.44,90.97,91.2,23195.0,79.6935,80.0612,79.6497,79.8511,23195.0
2021-05-10 11:00:00,91.22,91.59,91.16,91.54,16719.0,79.8686,80.1926,79.8161,80.1488,16719.0
2021-05-10 11:10:00,91.57,91.65,91.37,91.49,25251.0,80.1751,80.2451,80.0,80.105,25251.0
2021-05-10 11:20:00,91.47,91.79,91.43,91.65,24426.0,80.0875,80.3677,80.0525,80.2451,24426.0
2021-05-10 11:30:00,91.66,91.75,91.37,91.4,19503.0,80.2539,80.3327,80.0,80.0262,19503.0
2021-05-10 11:40:00,91.45,91.49,91.06,91.06,9870.0,80.07,80.105,79.7285,79.7285,9870.0
2021-05-10 11:50:00,91.05,91.37,91.02,91.31,11733.0,79.7198,80.0,79.6935,79.9474,11733.0
2021-05-10 12:00:00,91.3,91.59,91.29,91.47,14169.0,79.9387,80.1926,79.9299,80.0875,14169.0
2021-05-10 12:10:00,91.48,91.54,91.39,91.49,9388.0,80.0963,80.1488,80.0175,80.105,9388.0
2021-05-10 12:20:00,91.5,91.68,91.31,91.31,16972.0,80.1138,80.2714,79.9474,79.9474,16972.0
2021-05-10 12:30:00,91.29,91.61,91.17,91.59,12156.0,79.9299,80.2101,79.8248,80.1926,12156.0
2021-05-10 12:40:00,91.56,91.56,91.27,91.27,7149.0,80.1663,80.1663,79.9124,79.9124,7149.0
2021-05-10 12:50:00,91.21,91.39,91.13,91.24,11323.0,79.8599,80.0175,79.7898,79.8861,11323.0
2021-05-10 13:00:00,91.27,91.36,91.23,91.31,8330.0,79.9124,79.9912,79.8774,79.9474,8330.0
2021-05-10 13:10:00,91.29,91.62,91.21,91.27,13217.0,79.9299,80.2188,79.8599,79.9124,13217.0
2021-05-10 13:20:00,91.28,91.35,91.02,91.02,6619.0,79.9212,79.9824,79.6935,79.6935,6619.0
2021-05-10 13:30:00,91.01,91.09,90.95,91.05,8922.0,79.6848,79.7548,79.6322,79.7198,8922.0
2021-05-10 13:40:00,91.01,91.01,90.82,90.92,7759.0,79.6848,79.6848,79.5184,79.606,7759.0
2021-05-10 13:50:00,90.95,91.01,90.71,90.81,7127.0,79.6322,79.6848,79.4221,79.5096,7127.0
2021-05-10 14:00:00,90.76,91.12,90.71,90.97,7795.0,79.4659,79.7811,79.4221,79.6497,7795.0
2021-05-10 14:10:00,91.08,91.09,90.5,90.69,6307.0,79.746,79.7548,79.2382,79.4046,6307.0
2021-05-10 14:20:00,90.74,90.74,90.36,90.4,8817.0,79.4484,79.4484,79.1156,79.1507,8817.0
2021-05-10 14:30:00,90.37,90.41,90.19,90.26,15889.0,79.1244,79.1594,78.9668,79.0281,15889.0
2021-05-10 14:40:00,90.22,90.26,89.95,89.99,14943.0,78.9931,79.0281,78.7567,78.7917,14943.0
2021-05-10 14:50:00,89.99,90.01,89.45,89.71,20734.0,78.7917,78.8092,78.3189,78.5465,20734.0
2021-05-10 15:00:00,89.78,89.9,89.53,89.65,9315.0,78.6078,78.7129,78.3889,78.494,9315.0
2021-05-10 15:10:00,89.68,89.75,89.41,89.43,13059.0,78.5203,78.5816,78.2839,78.3014,13059.0
2021-05-10 15:20:00,89.43,89.65,89.2,89.63,15305.0,78.3014,78.494,78.1,78.4765,15305.0
2021-05-10 15:30:00,89.66,89.86,89.45,89.63,24421.0,78.5028,78.6779,78.3189,78.4765,24421.0
2021-05-10 15:40:00,89.63,89.73,89.11,89.3,24206.0,78.4765,78.564,78.0212,78.1875,24206.0
2021-05-10 15:50:00,89.33,89.33,88.97,88.99,68564.0,78.2138,78.2138,77.8986,77.9161,68564.0
2021-05-11 09:30:00,87.41,87.92,86.92,86.94,83141.0,76.5327,76.9793,76.1037,76.1212,83141.0
2021-05-11 09:40:00,87.06,87.48,86.93,87.35,24737.0,76.2263,76.594,76.1125,76.4802,24737.0
2021-05-11 09:50:00,87.31,88.55,87.31,88.55,15045.0,76.4452,77.5309,76.4452,77.5309,15045.0
2021-05-11 10:00:00,88.53,88.7,87.47,87.52,24263.0,77.5134,77.6622,76.5853,76.6291,24263.0
2021-05-11 10:10:00,87.54,87.61,86.64,86.75,39982.0,76.6466,76.7079,75.8586,75.9549,39982.0
2021-05-11 10:20:00,86.81,87.05,86.12,86.12,67917.0,76.0074,76.2175,75.4033,75.4033,67917.0
2021-05-11 10:30:00,86.14,86.24,85.5,85.83,36453.0,75.4208,75.5083,74.8604,75.1494,36453.0
2021-05-11 10:40:00,85.83,86.07,85.16,85.35,41787.0,75.1494,75.3595,74.5627,74.7291,41787.0
2021-05-11 10:50:00,85.37,86.15,85.36,85.75,21899.0,74.7466,75.4295,74.7378,75.0793,21899.0
2021-05-11 11:00:00,85.66,85.94,85.37,85.91,17417.0,75.0005,75.2457,74.7466,75.2194,17417.0
2021-05-11 11:10:00,85.83,86.57,85.77,86.56,24962.0,75.1494,75.7973,75.0968,75.7885,24962.0
2021-05-11 11:20:00,86.53,86.53,86.3,86.46,10139.0,75.7622,75.7622,75.5609,75.701,10139.0
2021-05-11 11:30:00,86.41,86.59,86.23,86.58,11548.0,75.6572,75.8148,75.4996,75.806,11548.0
2021-05-11 11:40:00,86.54,86.62,86.22,86.6,10193.0,75.771,75.841,75.4908,75.8235,10193.0
2021-05-11 11:50:00,86.57,86.89,86.37,86.46,33409.0,75.7973,76.0774,75.6222,75.701,33409.0
2021-05-11 12:00:00,86.52,86.52,86.28,86.4,7248.0,75.7535,75.7535,75.5434,75.6484,7248.0
2021-05-11 12:10:00,86.4,86.58,86.32,86.38,9826.0,75.6484,75.806,75.5784,75.6309,9826.0
2021-05-11 12:20:00,86.42,86.46,86.04,86.05,7809.0,75.6659,75.701,75.3332,75.342,7809.0
2021-05-11 12:30:00,86.05,86.41,85.93,86.41,11241.0,75.342,75.6572,75.2369,75.6572,11241.0
2021-05-11 12:40:00,86.4,86.43,86.16,86.25,10766.0,75.6484,75.6747,75.4383,75.5171,10766.0
2021-05-11 12:50:00,86.26,86.28,85.86,86.04,9121.0,75.5258,75.5434,75.1756,75.3332,9121.0
2021-05-11 13:00:00,86.01,86.34,85.95,86.3,17895.0,75.307,75.5959,75.2544,75.5609,17895.0
2021-05-11 13:10:00,86.43,86.48,86.0,86.3,9199.0,75.6747,75.7185,75.2982,75.5609,9199.0
2021-05-11 13:20:00,86.38,86.44,86.22,86.42,6128.0,75.6309,75.6834,75.4908,75.6659,6128.0
2021-05-11 13:30:00,86.47,86.78,86.45,86.78,10193.0,75.7097,75.9811,75.6922,75.9811,10193.0
2021-05-11 13:40:00,86.86,87.15,86.76,86.97,28405.0,76.0512,76.3051,75.9636,76.1475,28405.0
2021-05-11 13:50:00,86.92,86.95,86.67,86.88,10776.0,76.1037,76.13,75.8848,76.0687,10776.0
2021-05-11 14:00:00,86.96,87.16,86.88,86.93,8013.0,76.1387,76.3139,76.0687,76.1125,8013.0
2021-05-11 14:10:00,86.98,86.98,86.52,86.65,13309.0,76.1562,76.1562,75.7535,75.8673,13309.0
2021-05-11 14:20:00,86.74,87.25,86.69,87.23,7742.0,75.9461,76.3927,75.9023,76.3751,7742.0
2021-05-11 14:30:00,87.2,87.21,86.86,86.94,14150.0,76.3489,76.3576,76.0512,76.1212,14150.0
2021-05-11 14:40:00,86.88,87.03,86.77,86.96,15235.0,76.0687,76.2,75.9724,76.1387,15235.0
2021-05-11 14:50:00,87.0,87.16,86.82,86.87,14096.0,76.1738,76.3139,76.0162,76.0599,14096.0
2021-05-11 15:00:00,86.91,87.21,86.86,87.1,39936.0,76.095,76.3576,76.0512,76.2613,39936.0
2021-05-11 15:10:00,87.2,87.77,87.19,87.69,37030.0,76.3489,76.8479,76.3401,76.7779,37030.0
2021-05-11 15:20:00,87.73,87.94,87.65,87.84,10936.0,76.8129,76.9968,76.7429,76.9092,10936.0
2021-05-11 15:30:00,87.84,87.88,87.29,87.42,22395.0,76.9092,76.9443,76.4277,76.5415,22395.0
2021-05-11 15:40:00,87.44,87.73,87.39,87.72,19467.0,76.559,76.8129,76.5152,76.8042,19467.0
2021-05-11 15:50:00,87.76,87.81,87.5,87.56,80714.0,76.8392,76.883,76.6115,76.6641,80714.0
2021-05-12 09:30:00,87.35,87.79,87.25,87.48,19665.0,76.4802,76.8655,76.3927,76.594,19665.0
2021-05-12 09:40:00,87.29,87.45,86.99,87.04,17198.0,76.4277,76.5678,76.165,76.2088,17198.0
2021-05-12 09:50:00,87.1,87.42,86.92,87.42,11681.0,76.2613,76.5415,76.1037,76.5415,11681.0
2021-05-12 10:00:00,87.46,87.62,87.2,87.44,18559.0,76.5765,76.7166,76.3489,76.559,18559.0
2021-05-12 10:10:00,87.39,87.48,87.28,87.44,11571.0,76.5152,76.594,76.4189,76.559,11571.0
2021-05-12 10:20:00,87.4,87.85,86.92,86.92,24165.0,76.524,76.918,76.1037,76.1037,24165.0
2021-05-12 10:30:00,86.91,87.08,86.67,86.92,25266.0,76.095,76.2438,75.8848,76.1037,25266.0
2021-05-12 10:40:00,86.84,87.1,86.71,86.94,9115.0,76.0337,76.2613,75.9198,76.1212,9115.0
2021-05-12 10:50:00,86.92,87.06,86.61,87.06,32862.0,76.1037,76.2263,75.8323,76.2263,32862.0
2021-05-12 11:00:00,87.03,87.47,87.02,87.47,10033.0,76.2,76.5853,76.1913,76.5853,10033.0
2021-05-12 11:10:00,87.38,87.43,87.04,87.1,12503.0,76.5065,76.5503,76.2088,76.2613,12503.0
2021-05-12 11:20:00,87.06,87.06,86.82,86.92,12469.0,76.2263,76.2263,76.0162,76.1037,12469.0
2021-05-12 11:30:00,86.79,86.86,86.21,86.29,12771.0,75.9899,76.0512,75.4821,75.5521,12771.0
2021-05-12 11:40:00,86.21,86.38,85.98,85.99,17351.0,75.4821,75.6309,75.2807,75.2894,17351.0
2021-05-12 11:50:00,85.98,85.98,85.31,85.36,21178.0,75.2807,75.2807,74.6941,74.7378,21178.0
2021-05-12 12:00:00,85.36,85.52,85.3,85.34,19106.0,74.7378,74.8779,74.6853,74.7203,19106.0
2021-05-12 12:10:00,85.37,85.37,84.84,85.15,14977.0,74.7466,74.7466,74.2826,74.554,14977.0
2021-05-12 12:20:00,85.19,85.63,85.19,85.63,9171.0,74.589,74.9742,74.589,74.9742,9171.0
2021-05-12 12:30:00,85.53,85.7,85.29,85.29,13095.0,74.8867,75.0355,74.6766,74.6766,13095.0
2021-05-12 12:40:00,85.31,85.43,85.04,85.41,8067.0,74.6941,74.7991,74.4577,74.7816,8067.0
2021-05-12 12:50:00,85.39,85.66,85.39,85.59,9572.0,74.7641,75.0005,74.7641,74.9392,9572.0
2021-05-12 13:00:00,85.54,85.97,85.4,85.81,10753.0,74.8954,75.2719,74.7729,75.1318,10753.0
2021-05-12 13:10:00,85.74,85.88,85.71,85.72,7158.0,75.0706,75.1931,75.0443,75.053,7158.0
2021-05-12 13:20:00,85.72,85.74,85.54,85.54,6454.0,75.053,75.0706,74.8954,74.8954,6454.0
2021-05-12 13:30:00,85.55,85.59,85.22,85.44,11900.0,74.9042,74.9392,74.6153,74.8079,11900.0
2021-05-12 13:40:00,85.43,85.43,84.98,85.02,9584.0,74.7991,74.7991,74.4051,74.4402,9584.0
2021-05-12 13:50:00,85.04,85.13,84.9,84.96,14543.0,74.4577,74.5365,74.3351,74.3876,14543.0
2021-05-12 14:00:00,84.97,85.09,84.89,84.9,10998.0,74.3964,74.5014,74.3263,74.3351,10998.0
2021-05-12 14:10:00,84.89,84.89,84.34,84.42,18531.0,74.3263,74.3263,73.8448,73.9148,18531.0
2021-05-12 14:20:00,84.44,84.57,84.35,84.5,12656.0,73.9323,74.0461,73.8535,73.9849,12656.0
2021-05-12 14:30:00,84.48,84.59,84.29,84.53,44108.0,73.9673,74.0637,73.801,74.0111,44108.0
2021-05-12 14:40:00,84.52,84.52,84.27,84.4,20878.0,74.0024,74.0024,73.7835,73.8973,20878.0
2021-05-12 14:50:00,84.42,84.77,84.28,84.28,14827.0,73.9148,74.2213,73.7922,73.7922,14827.0
2021-05-12 15:00:00,84.25,84.26,83.84,84.05,34315.0,73.766,73.7747,73.407,73.5909,34315.0
2021-05-12 15:10:00,84.05,84.09,83.39,83.39,29162.0,73.5909,73.6259,73.013,73.013,29162.0
2021-05-12 15:20:00,83.42,83.49,83.11,83.31,91286.0,73.0393,73.1005,72.7678,72.9429,91286.0
2021-05-12 15:30:00,83.29,83.44,83.06,83.4,53029.0,72.9254,73.0568,72.7241,73.0217,53029.0
2021-05-12 15:40:00,83.39,83.45,83.15,83.22,64625.0,73.013,73.0655,72.8029,72.8641,64625.0
2021-05-12 15:50:00,83.29,83.43,82.96,83.4,153921.0,72.9254,73.048,72.6365,73.0217,153921.0
2021-05-13 09:30:00,84.0,85.12,84.0,85.06,24324.0,73.5471,74.5277,73.5471,74.4752,24324.0
2021-05-13 09:40:00,84.92,85.66,84.77,85.55,17697.0,74.3526,75.0005,74.2213,74.9042,17697.0
2021-05-13 09:50:00,85.58,85.89,85.46,85.62,15072.0,74.9305,75.2019,74.8254,74.9655,15072.0
2021-05-13 10:00:00,85.58,85.82,85.43,85.47,17342.0,74.9305,75.1406,74.7991,74.8342,17342.0
2021-05-13 10:10:00,85.41,85.82,85.39,85.42,6704.0,74.7816,75.1406,74.7641,74.7904,6704.0
2021-05-13 10:20:00,85.45,85.93,85.44,85.68,57586.0,74.8166,75.2369,74.8079,75.018,57586.0
2021-05-13 10:30:00,85.7,86.06,85.69,85.89,17120.0,75.0355,75.3507,75.0268,75.2019,17120.0
2021-05-13 10:40:00,85.86,85.89,85.37,85.45,19426.0,75.1756,75.2019,74.7466,74.8166,19426.0
2021-05-13 10:50:00,85.49,86.09,85.34,86.09,23547.0,74.8517,75.377,74.7203,75.377,23547.0
2021-05-13 11:00:00,86.02,86.08,85.38,85.41,24933.0,75.3157,75.3682,74.7554,74.7816,24933.0
2021-05-13 11:10:00,85.44,85.56,85.09,85.53,14979.0,74.8079,74.913,74.5014,74.8867,14979.0
2021-05-13 11:20:00,85.49,85.74,85.09,85.09,8771.0,74.8517,75.0706,74.5014,74.5014,8771.0
2021-05-13 11:30:00,85.04,85.7,85.02,85.7,38532.0,74.4577,75.0355,74.4402,75.0355,38532.0
2021-05-13 11:40:00,85.81,85.81,85.21,85.47,30763.0,75.1318,75.1318,74.6065,74.8342,30763.0
2021-05-13 11:50:00,85.56,85.76,85.33,85.36,14484.0,74.913,75.0881,74.7116,74.7378,14484.0
2021-05-13 12:00:00,85.28,85.44,85.04,85.31,17246.0,74.6678,74.8079,74.4577,74.6941,17246.0
2021-05-13 12:10:00,85.36,85.63,85.34,85.39,18025.0,74.7378,74.9742,74.7203,74.7641,18025.0
2021-05-13 12:20:00,85.38,85.38,84.94,85.15,28283.0,74.7554,74.7554,74.3701,74.554,28283.0
2021-05-13 12:30:00,85.15,85.55,85.15,85.51,31571.0,74.554,74.9042,74.554,74.8692,31571.0
2021-05-13 12:40:00,85.56,85.56,85.2,85.4,8016.0,74.913,74.913,74.5978,74.7729,8016.0
2021-05-13 12:50:00,85.4,85.45,84.88,85.38,26151.0,74.7729,74.8166,74.3176,74.7554,26151.0
2021-05-13 13:00:00,85.28,85.43,85.12,85.27,8717.0,74.6678,74.7991,74.5277,74.659,8717.0
2021-05-13 13:10:00,85.41,85.63,85.26,85.26,9051.0,74.7816,74.9742,74.6503,74.6503,9051.0
2021-05-13 13:20:00,85.28,85.37,84.78,84.96,6751.0,74.6678,74.7466,74.23,74.3876,6751.0
2021-05-13 13:30:00,84.96,84.99,84.46,84.57,11200.0,74.3876,74.4139,73.9498,74.0461,11200.0
2021-05-13 13:40:00,84.59,84.91,84.41,84.43,16648.0,74.0637,74.3438,73.9061,73.9236,16648.0
2021-05-13 13:50:00,84.5,84.96,84.5,84.59,14093.0,73.9849,74.3876,73.9849,74.0637,14093.0
2021-05-13 14:00:00,84.65,85.15,84.59,85.08,14768.0,74.1162,74.554,74.0637,74.4927,14768.0
2021-05-13 14:10:00,85.08,85.13,84.28,84.36,30235.0,74.4927,74.5365,73.7922,73.8623,30235.0
2021-05-13 14:20:00,84.36,84.77,84.25,84.77,29516.0,73.8623,74.2213,73.766,74.2213,29516.0
2021-05-13 14:30:00,84.79,85.03,84.61,84.91,10300.0,74.2388,74.4489,74.0812,74.3438,10300.0
2021-05-13 14:40:00,84.89,85.21,84.88,85.2,12683.0,74.3263,74.6065,74.3176,74.5978,12683.0
2021-05-13 14:50:00,85.2,85.2,84.65,84.65,12557.0,74.5978,74.5978,74.1162,74.1162,12557.0
2021-05-13 15:00:00,84.63,85.16,84.63,84.91,14009.0,74.0987,74.5627,74.0987,74.3438,14009.0
2021-05-13 15:10:00,84.94,84.99,84.7,84.81,13447.0,74.3701,74.4139,74.16,74.2563,13447.0
2021-05-13 15:20:00,84.79,85.3,84.77,85.29,17870.0,74.2388,74.6853,74.2213,74.6766,17870.0
2021-05-13 15:30:00,85.25,85.45,85.18,85.28,20123.0,74.6415,74.8166,74.5802,74.6678,20123.0
2021-05-13 15:40:00,85.28,85.42,85.2,85.2,23716.0,74.6678,74.7904,74.5978,74.5978,23716.0
2021-05-13 15:50:00,85.23,85.27,84.95,85.08,72007.0,74.624,74.659,74.3789,74.4927,72007.0
2021-05-14 09:30:00,85.26,85.7,85.12,85.3,36075.0,74.6503,75.0355,74.5277,74.6853,36075.0
2021-05-14 09:40:00,85.31,85.94,85.31,85.94,31401.0,74.6941,75.2457,74.6941,75.2457,31401.0
2021-05-14 09:50:00,85.99,87.37,85.99,87.15,37271.0,75.2894,76.4977,75.2894,76.3051,37271.0
2021-05-14 10:00:00,87.1,87.5,87.07,87.46,33071.0,76.2613,76.6115,76.235,76.5765,33071.0
2021-05-14 10:10:00,87.4,87.67,87.29,87.42,41179.0,76.524,76.7604,76.4277,76.5415,41179.0
2021-05-14 10:20:00,87.37,88.0,87.36,87.69,39437.0,76.4977,77.0493,76.489,76.7779,39437.0
2021-05-14 10:30:00,87.68,87.77,87.22,87.27,13589.0,76.7691,76.8479,76.3664,76.4102,13589.0
2021-05-14 10:40:00,87.29,87.61,87.21,87.39,8885.0,76.4277,76.7079,76.3576,76.5152,8885.0
2021-05-14 10:50:00,87.39,87.53,87.15,87.37,21344.0,76.5152,76.6378,76.3051,76.4977,21344.0
2021-05-14 11:00:00,87.47,87.49,87.05,87.19,9952.0,76.5853,76.6028,76.2175,76.3401,9952.0
2021-05-14 11:10:00,87.2,87.42,87.2,87.31,7705.0,76.3489,76.5415,76.3489,76.4452,7705.0
2021-05-14 11:20:00,87.33,87.36,87.13,87.14,8888.0,76.4627,76.489,76.2876,76.2963,8888.0
2021-05-14 11:30:00,87.11,87.23,87.07,87.14,9880.0,76.2701,76.3751,76.235,76.2963,9880.0
2021-05-14 11:40:00,87.15,87.26,87.07,87.26,8231.0,76.3051,76.4014,76.235,76.4014,8231.0
2021-05-14 11:50:00,87.26,87.36,87.2,87.2,6738.0,76.4014,76.489,76.3489,76.3489,6738.0
2021-05-14 12:00:00,87.28,87.42,87.2,87.2,6521.0,76.4189,76.5415,76.3489,76.3489,6521.0
2021-05-14 12:10:00,87.25,87.28,87.2,87.26,8015.0,76.3927,76.4189,76.3489,76.4014,8015.0
2021-05-14 12:20:00,87.28,87.32,87.24,87.31,6615.0,76.4189,76.4539,76.3839,76.4452,6615.0
2021-05-14 12:30:00,87.31,87.34,87.09,87.25,7379.0,76.4452,76.4715,76.2526,76.3927,7379.0
2021-05-14 12:40:00,87.26,87.34,87.2,87.29,6941.0,76.4014,76.4715,76.3489,76.4277,6941.0
2021-05-14 12:50:00,87.27,87.39,87.2,87.39,6106.0,76.4102,76.5152,76.3489,76.5152,6106.0
2021-05-14 13:00:00,87.35,87.43,87.32,87.41,4484.0,76.4802,76.5503,76.4539,76.5327,4484.0
2021-05-14 13:10:00,87.35,87.48,87.3,87.43,5685.0,76.4802,76.594,76.4364,76.5503,5685.0
2021-05-14 13:20:00,87.48,87.61,87.47,87.51,4054.0,76.594,76.7079,76.5853,76.6203,4054.0
2021-05-14 13:30:00,87.56,87.6,87.36,87.39,6972.0,76.6641,76.6991,76.489,76.5152,6972.0
2021-05-14 13:40:00,87.39,87.51,87.36,87.51,5233.0,76.5152,76.6203,76.489,76.6203,5233.0
2021-05-14 13:50:00,87.53,87.64,87.51,87.62,28516.0,76.6378,76.7341,76.6203,76.7166,28516.0
2021-05-14 14:00:00,87.61,87.9,87.6,87.9,8838.0,76.7079,76.9618,76.6991,76.9618,8838.0
2021-05-14 14:10:00,87.94,88.18,87.93,87.93,33136.0,76.9968,77.2069,76.988,76.988,33136.0
2021-05-14 14:20:00,87.95,88.14,87.86,87.86,8455.0,77.0055,77.1719,76.9267,76.9267,8455.0
2021-05-14 14:30:00,87.91,87.94,87.82,87.84,9785.0,76.9705,76.9968,76.8917,76.9092,9785.0
2021-05-14 14:40:00,87.87,87.93,87.84,87.93,8120.0,76.9355,76.988,76.9092,76.988,8120.0
2021-05-14 14:50:00,87.92,88.09,87.92,88.04,4598.0,76.9793,77.1281,76.9793,77.0843,4598.0
2021-05-14 15:00:00,88.04,88.04,87.74,87.75,13913.0,77.0843,77.0843,76.8217,76.8304,13913.0
2021-05-14 15:10:00,87.75,88.03,87.74,87.98,11016.0,76.8304,77.0756,76.8217,77.0318,11016.0
2021-05-14 15:20:00,87.97,87.97,87.59,87.76,14950.0,77.0231,77.0231,76.6903,76.8392,14950.0
2021-05-14 15:30:00,87.77,88.01,87.75,88.01,18095.0,76.8479,77.0581,76.8304,77.0581,18095.0
2021-05-14 15:40:00,88.04,88.13,87.86,88.01,32262.0,77.0843,77.1631,76.9267,77.0581,32262.0
2021-05-14 15:50:00,88.03,88.14,87.9,87.91,94410.0,77.0756,77.1719,76.9618,76.9705,94410.0
2021-05-17 09:30:00,88.89,89.2,88.3,88.62,32344.0,77.8286,78.1,77.312,77.5922,32344.0
2021-05-17 09:40:00,88.55,88.59,87.74,87.82,15538.0,77.5309,77.5659,76.8217,76.8917,15538.0
2021-05-17 09:50:00,87.67,88.08,87.4,87.69,34214.0,76.7604,77.1194,76.524,76.7779,34214.0
2021-05-17 10:00:00,87.62,88.15,87.09,88.02,21812.0,76.7166,77.1807,76.2526,77.0668,21812.0
2021-05-17 10:10:00,88.13,88.63,87.93,88.41,15288.0,77.1631,77.6009,76.988,77.4083,15288.0
2021-05-17 10:20:00,88.45,88.7,88.17,88.25,16549.0,77.4433,77.6622,77.1982,77.2682,16549.0
2021-05-17 10:30:00,88.21,88.54,87.73,88.43,12651.0,77.2332,77.5221,76.8129,77.4258,12651.0
2021-05-17 10:40:00,88.51,88.61,88.33,88.55,6868.0,77.4959,77.5834,77.3383,77.5309,6868.0
2021-05-17 10:50:00,88.55,88.61,88.21,88.44,18568.0,77.5309,77.5834,77.2332,77.4346,18568.0
2021-05-17 11:00:00,88.4,88.43,87.88,88.18,5787.0,77.3995,77.4258,76.9443,77.2069,5787.0
2021-05-17 11:10:00,88.16,88.36,88.08,88.25,4906.0,77.1894,77.3645,77.1194,77.2682,4906.0
2021-05-17 11:20:00,88.32,88.56,88.27,88.27,6604.0,77.3295,77.5396,77.2857,77.2857,6604.0
2021-05-17 11:30:00,88.28,88.32,87.99,88.22,5226.0,77.2945,77.3295,77.0406,77.2419,5226.0
2021-05-17 11:40:00,88.2,88.25,87.87,87.92,3540.0,77.2244,77.2682,76.9355,76.9793,3540.0
2021-05-17 11:50:00,87.96,87.96,87.67,87.83,5612.0,77.0143,77.0143,76.7604,76.9005,5612.0
2021-05-17 12:00:00,87.82,88.08,87.64,87.95,8282.0,76.8917,77.1194,76.7341,77.0055,8282.0
2021-05-17 12:10:00,87.97,88.29,87.97,88.11,10548.0,77.0231,77.3032,77.0231,77.1456,10548.0
2021-05-17 12:20:00,88.11,88.18,88.04,88.12,7441.0,77.1456,77.2069,77.0843,77.1544,7441.0
2021-05-17 12:30:00,88.16,88.18,87.98,88.09,6217.0,77.1894,77.2069,77.0318,77.1281,6217.0
2021-05-17 12:40:00,88.14,88.17,88.03,88.05,6228.0,77.1719,77.1982,77.0756,77.0931,6228.0
2021-05-17 12:50:00,88.06,88.17,87.91,87.97,7531.0,77.1019,77.1982,76.9705,77.0231,7531.0
2021-05-17 13:00:00,87.94,88.14,87.91,87.94,5290.0,76.9968,77.1719,76.9705,76.9968,5290.0
2021-05-17 13:10:00,87.89,88.04,87.66,87.67,7253.0,76.953,77.0843,76.7516,76.7604,7253.0
2021-05-17 13:20:00,87.69,88.03,87.6,87.98,11493.0,76.7779,77.0756,76.6991,77.0318,11493.0
2021-05-17 13:30:00,87.91,88.14,87.81,87.94,7203.0,76.9705,77.1719,76.883,76.9968,7203.0
2021-05-17 13:40:00,88.01,88.25,87.83,88.22,8461.0,77.0581,77.2682,76.9005,77.2419,8461.0
2021-05-17 13:50:00,88.27,88.39,88.15,88.39,4897.0,77.2857,77.3908,77.1807,77.3908,4897.0
2021-05-17 14:00:00,88.4,88.44,88.25,88.29,4640.0,77.3995,77.4346,77.2682,77.3032,4640.0
2021-05-17 14:10:00,88.29,88.3,88.2,88.29,4366.0,77.3032,77.312,77.2244,77.3032,4366.0
2021-05-17 14:20:00,88.29,88.33,88.01,88.04,6110.0,77.3032,77.3383,77.0581,77.0843,6110.0
2021-05-17 14:30:00,88.1,88.17,87.76,87.76,4600.0,77.1369,77.1982,76.8392,76.8392,4600.0
2021-05-17 14:40:00,87.7,88.16,87.7,88.16,5073.0,76.7867,77.1894,76.7867,77.1894,5073.0
2021-05-17 14:50:00,88.12,88.37,88.12,88.3,7355.0,77.1544,77.3733,77.1544,77.312,7355.0
2021-05-17 15:00:00,88.3,88.43,88.26,88.43,7423.0,77.312,77.4258,77.277,77.4258,7423.0
2021-05-17 15:10:00,88.4,88.4,88.13,88.21,12508.0,77.3995,77.3995,77.1631,77.2332,12508.0
2021-05-17 15:20:00,88.19,88.44,88.15,88.43,14424.0,77.2157,77.4346,77.1807,77.4258,14424.0
2021-05-17 15:30:00,88.44,88.64,88.42,88.54,34996.0,77.4346,77.6097,77.4171,77.5221,34996.0
2021-05-17 15:40:00,88.57,88.77,88.5,88.59,32519.0,77.5484,77.7235,77.4871,77.5659,32519.0
2021-05-17 15:50:00,88.58,88.68,88.42,88.51,78775.0,77.5571,77.6447,77.4171,77.4959,78775.0
2021-05-18 09:30:00,89.36,89.36,88.28,88.69,32769.0,78.2401,78.2401,77.2945,77.6535,32769.0
2021-05-18 09:40:00,88.7,88.74,88.22,88.51,24580.0,77.6622,77.6972,77.2419,77.4959,24580.0
2021-05-18 09:50:00,88.6,88.71,88.07,88.07,11459.0,77.5747,77.671,77.1106,77.1106,11459.0
2021-05-18 10:00:00,88.05,88.43,87.85,88.37,25670.0,77.0931,77.4258,76.918,77.3733,25670.0
2021-05-18 10:10:00,88.44,88.5,87.8,87.83,36939.0,77.4346,77.4871,76.8742,76.9005,36939.0
2021-05-18 10:20:00,87.73,88.12,87.54,88.0,21676.0,76.8129,77.1544,76.6466,77.0493,21676.0
2021-05-18 10:30:00,87.97,88.13,87.88,87.91,28841.0,77.0231,77.1631,76.9443,76.9705,28841.0
2021-05-18 10:40:00,87.91,87.96,87.35,87.93,44285.0,76.9705,77.0143,76.4802,76.988,44285.0
2021-05-18 10:50:00,87.93,87.97,87.53,87.76,13271.0,76.988,77.0231,76.6378,76.8392,13271.0
2021-05-18 11:00:00,87.82,87.82,87.29,87.38,21313.0,76.8917,76.8917,76.4277,76.5065,21313.0
2021-05-18 11:10:00,87.36,88.12,87.36,88.06,14818.0,76.489,77.1544,76.489,77.1019,14818.0
2021-05-18 11:20:00,88.12,88.17,88.01,88.03,8707.0,77.1544,77.1982,77.0581,77.0756,8707.0
2021-05-18 11:30:00,88.01,88.01,87.56,87.78,13275.0,77.0581,77.0581,76.6641,76.8567,13275.0
2021-05-18 11:40:00,87.79,87.79,87.55,87.72,7222.0,76.8655,76.8655,76.6553,76.8042,7222.0
2021-05-18 11:50:00,87.73,87.78,87.58,87.62,10059.0,76.8129,76.8567,76.6816,76.7166,10059.0
2021-05-18 12:00:00,87.58,87.79,87.49,87.78,13448.0,76.6816,76.8655,76.6028,76.8567,13448.0
2021-05-18 12:10:00,87.81,87.89,87.6,87.62,16431.0,76.883,76.953,76.6991,76.7166,16431.0
2021-05-18 12:20:00,87.67,87.75,87.59,87.65,13714.0,76.7604,76.8304,76.6903,76.7429,13714.0
2021-05-18 12:30:00,87.64,87.83,87.6,87.6,12380.0,76.7341,76.9005,76.6991,76.6991,12380.0
2021-05-18 12:40:00,87.62,87.74,87.6,87.7,9859.0,76.7166,76.8217,76.6991,76.7867,9859.0
2021-05-18 12:50:00,87.72,87.92,87.71,87.8,11655.0,76.8042,76.9793,76.7954,76.8742,11655.0
2021-05-18 13:00:00,87.79,88.3,87.71,88.28,37613.0,76.8655,77.312,76.7954,77.2945,37613.0
2021-05-18 13:10:00,88.28,88.32,88.1,88.26,29378.0,77.2945,77.3295,77.1369,77.277,29378.0
2021-05-18 13:20:00,88.22,88.27,87.98,88.0,17266.0,77.2419,77.2857,77.0318,77.0493,17266.0
2021-05-18 13:30:00,88.0,88.1,87.83,87.83,13075.0,77.0493,77.1369,76.9005,76.9005,13075.0
2021-05-18 13:40:00,87.84,87.89,87.63,87.63,11362.0,76.9092,76.953,76.7254,76.7254,11362.0
2021-05-18 13:50:00,87.68,87.83,87.68,87.75,10299.0,76.7691,76.9005,76.7691,76.8304,10299.0
2021-05-18 14:00:00,87.76,87.81,87.62,87.7,11045.0,76.8392,76.883,76.7166,76.7867,11045.0
2021-05-18 14:10:00,87.71,87.8,87.65,87.65,12495.0,76.7954,76.8742,76.7429,76.7429,12495.0
2021-05-18 14:20:00,87.68,87.69,87.31,87.31,21227.0,76.7691,76.7779,76.4452,76.4452,21227.0
2021-05-18 14:30:00,87.32,87.37,87.05,87.09,13223.0,76.4539,76.4977,76.2175,76.2526,13223.0
2021-05-18 14:40:00,87.06,87.27,87.02,87.19,19080.0,76.2263,76.4102,76.1913,76.3401,19080.0
2021-05-18 14:50:00,87.2,87.72,87.2,87.63,21119.0,76.3489,76.8042,76.3489,76.7254,21119.0
2021-05-18 15:00:00,87.6,87.73,87.45,87.72,12089.0,76.6991,76.8129,76.5678,76.8042,12089.0
2021-05-18 15:10:00,87.75,88.0,87.61,87.64,26415.0,76.8304,77.0493,76.7079,76.7341,26415.0
2021-05-18 15:20:00,87.62,87.78,87.48,87.59,21483.0,76.7166,76.8567,76.594,76.6903,21483.0
2021-05-18 15:30:00,87.57,87.71,87.53,87.67,40024.0,76.6728,76.7954,76.6378,76.7604,40024.0
2021-05-18 15:40:00,87.67,87.74,87.18,87.22,38202.0,76.7604,76.8217,76.3314,76.3664,38202.0
2021-05-18 15:50:00,87.22,87.28,86.88,86.93,106969.0,76.3664,76.4189,76.0687,76.1125,106969.0
2021-05-19 09:30:00,85.76,85.81,84.67,84.89,41666.0,75.0881,75.1318,74.1337,74.3263,41666.0
2021-05-19 09:40:00,84.85,85.3,84.6,84.91,34291.0,74.2913,74.6853,74.0724,74.3438,34291.0
2021-05-19 09:50:00,84.92,85.62,84.9,85.42,17619.0,74.3526,74.9655,74.3351,74.7904,17619.0
2021-05-19 10:00:00,85.4,85.6,84.5,84.6,20739.0,74.7729,74.948,73.9849,74.0724,20739.0
2021-05-19 10:10:00,84.6,84.79,83.87,84.79,32928.0,74.0724,74.2388,73.4333,74.2388,32928.0
2021-05-19 10:20:00,84.73,84.73,83.9,84.04,24185.0,74.1862,74.1862,73.4595,73.5821,24185.0
2021-05-19 10:30:00,84.04,84.06,83.33,83.39,23850.0,73.5821,73.5996,72.9605,73.013,23850.0
2021-05-19 10:40:00,83.36,83.72,83.05,83.18,24186.0,72.9867,73.3019,72.7153,72.8291,24186.0
2021-05-19 10:50:00,83.2,83.74,83.2,83.68,14082.0,72.8466,73.3194,72.8466,73.2669,14082.0
2021-05-19 11:00:00,83.73,83.73,83.29,83.53,18033.0,73.3107,73.3107,72.9254,73.1356,18033.0
2021-05-19 11:10:00,83.45,83.87,83.45,83.73,11279.0,73.0655,73.4333,73.0655,73.3107,11279.0
2021-05-19 11:20:00,83.77,84.15,83.74,84.04,17082.0,73.3457,73.6784,73.3194,73.5821,17082.0
2021-05-19 11:30:00,84.02,84.1,83.64,83.7,14153.0,73.5646,73.6346,73.2319,73.2844,14153.0
2021-05-19 11:40:00,83.75,84.3,83.65,84.3,33380.0,73.3282,73.8097,73.2406,73.8097,33380.0
2021-05-19 11:50:00,84.3,84.36,84.08,84.33,19518.0,73.8097,73.8623,73.6171,73.836,19518.0
2021-05-19 12:00:00,84.31,84.9,84.21,84.7,32958.0,73.8185,74.3351,73.7309,74.16,32958.0
2021-05-19 12:10:00,84.71,84.84,84.57,84.84,17095.0,74.1687,74.2826,74.0461,74.2826,17095.0
2021-05-19 12:20:00,84.87,85.14,84.72,85.03,41561.0,74.3088,74.5452,74.1775,74.4489,41561.0
2021-05-19 12:30:00,85.05,85.16,84.92,85.03,26113.0,74.4664,74.5627,74.3526,74.4489,26113.0
2021-05-19 12:40:00,85.03,85.19,84.98,85.02,15483.0,74.4489,74.589,74.4051,74.4402,15483.0
2021-05-19 12:50:00,85.06,85.14,85.0,85.02,7595.0,74.4752,74.5452,74.4226,74.4402,7595.0
2021-05-19 13:00:00,85.02,85.2,84.97,85.17,11527.0,74.4402,74.5978,74.3964,74.5715,11527.0
2021-05-19 13:10:00,85.12,85.17,85.03,85.15,7287.0,74.5277,74.5715,74.4489,74.554,7287.0
2021-05-19 13:20:00,85.12,85.15,84.98,85.08,15524.0,74.5277,74.554,74.4051,74.4927,15524.0
2021-05-19 13:30:00,85.05,85.3,85.0,85.3,32576.0,74.4664,74.6853,74.4226,74.6853,32576.0
2021-05-19 13:40:00,85.35,85.35,85.19,85.3,75172.0,74.7291,74.7291,74.589,74.6853,75172.0
2021-05-19 13:50:00,85.34,85.74,85.25,85.73,22315.0,74.7203,75.0706,74.6415,75.0618,22315.0
2021-05-19 14:00:00,85.67,86.09,85.29,85.35,36638.0,75.0093,75.377,74.6766,74.7291,36638.0
2021-05-19 14:10:00,85.41,85.59,85.27,85.43,46395.0,74.7816,74.9392,74.659,74.7991,46395.0
2021-05-19 14:20:00,85.47,86.19,85.47,85.99,24475.0,74.8342,75.4646,74.8342,75.2894,24475.0
2021-05-19 14:30:00,85.99,86.12,85.67,85.8,33738.0,75.2894,75.4033,75.0093,75.1231,33738.0
2021-05-19 14:40:00,85.77,85.8,85.23,85.37,80561.0,75.0968,75.1231,74.624,74.7466,80561.0
2021-05-19 14:50:00,85.32,85.53,85.26,85.29,12525.0,74.7028,74.8867,74.6503,74.6766,12525.0
2021-05-19 15:00:00,85.3,85.59,85.29,85.44,13229.0,74.6853,74.9392,74.6766,74.8079,13229.0
2021-05-19 15:10:00,85.43,85.62,85.43,85.51,10728.0,74.7991,74.9655,74.7991,74.8692,10728.0
2021-05-19 15:20:00,85.52,85.95,85.49,85.86,21388.0,74.8779,75.2544,74.8517,75.1756,21388.0
2021-05-19 15:30:00,85.86,85.9,85.64,85.76,30402.0,75.1756,75.2106,74.983,75.0881,30402.0
2021-05-19 15:40:00,85.76,85.92,85.65,85.7,38468.0,75.0881,75.2282,74.9918,75.0355,38468.0
2021-05-19 15:50:00,85.67,86.04,85.67,85.97,101664.0,75.0093,75.3332,75.0093,75.2719,101664.0
2021-05-20 09:30:00,85.68,86.75,85.31,86.19,59358.0,75.018,75.9549,74.6941,75.4646,59358.0
2021-05-20 09:40:00,86.05,86.4,85.48,85.66,20785.0,75.342,75.6484,74.8429,75.0005,20785.0
2021-05-20 09:50:00,85.62,85.85,85.37,85.67,28261.0,74.9655,75.1669,74.7466,75.0093,28261.0
2021-05-20 10:00:00,85.81,85.81,84.98,85.0,14484.0,75.1318,75.1318,74.4051,74.4226,14484.0
2021-05-20 10:10:00,85.04,85.08,84.07,84.28,42551.0,74.4577,74.4927,73.6084,73.7922,42551.0
2021-05-20 10:20:00,84.28,84.28,83.77,84.09,31816.0,73.7922,73.7922,73.3457,73.6259,31816.0
2021-05-20 10:30:00,84.07,84.16,83.65,83.83,38995.0,73.6084,73.6872,73.2406,73.3982,38995.0
2021-05-20 10:40:00,83.86,83.95,83.53,83.6,26394.0,73.4245,73.5033,73.1356,73.1969,26394.0
2021-05-20 10:50:00,83.6,83.6,83.12,83.34,69851.0,73.1969,73.1969,72.7766,72.9692,69851.0
2021-05-20 11:00:00,83.39,83.52,83.06,83.16,18309.0,73.013,73.1268,72.7241,72.8116,18309.0
2021-05-20 11:10:00,83.11,83.31,82.88,82.91,42471.0,72.7678,72.9429,72.5665,72.5927,42471.0
2021-05-20 11:20:00,82.92,83.16,82.8,82.98,25990.0,72.6015,72.8116,72.4964,72.654,25990.0
2021-05-20 11:30:00,83.05,83.37,83.02,83.19,15664.0,72.7153,72.9955,72.689,72.8379,15664.0
2021-05-20 11:40:00,83.22,83.55,83.2,83.55,115850.0,72.8641,73.1531,72.8466,73.1531,115850.0
2021-05-20 11:50:00,83.61,84.03,83.59,83.8,29018.0,73.2056,73.5733,73.1881,73.372,29018.0
2021-05-20 12:00:00,83.79,84.21,83.73,84.18,16859.0,73.3632,73.7309,73.3107,73.7047,16859.0
2021-05-20 12:10:00,84.1,84.1,83.91,83.93,8198.0,73.6346,73.6346,73.4683,73.4858,8198.0
2021-05-20 12:20:00,83.89,83.97,83.71,83.91,20754.0,73.4508,73.5208,73.2932,73.4683,20754.0
2021-05-20 12:30:00,83.96,83.97,83.53,83.57,20904.0,73.5121,73.5208,73.1356,73.1706,20904.0
2021-05-20 12:40:00,83.58,83.67,83.45,83.66,11196.0,73.1793,73.2581,73.0655,73.2494,11196.0
2021-05-20 12:50:00,83.68,83.93,83.59,83.83,79150.0,73.2669,73.4858,73.1881,73.3982,79150.0
2021-05-20 13:00:00,83.82,83.86,83.67,83.68,10378.0,73.3895,73.4245,73.2581,73.2669,10378.0
2021-05-20 13:10:00,83.68,83.75,83.63,83.71,8644.0,73.2669,73.3282,73.2231,73.2932,8644.0
2021-05-20 13:20:00,83.72,83.81,83.61,83.81,8821.0,73.3019,73.3807,73.2056,73.3807,8821.0
2021-05-20 13:30:00,83.8,83.83,83.71,83.82,7451.0,73.372,73.3982,73.2932,73.3895,7451.0
2021-05-20 13:40:00,83.74,83.78,83.51,83.56,8978.0,73.3194,73.3545,73.1181,73.1618,8978.0
2021-05-20 13:50:00,83.57,83.58,83.23,83.55,15017.0,73.1706,73.1793,72.8729,73.1531,15017.0
2021-05-20 14:00:00,83.6,84.02,83.6,83.93,17021.0,73.1969,73.5646,73.1969,73.4858,17021.0
2021-05-20 14:10:00,83.96,84.44,83.94,84.44,33162.0,73.5121,73.9323,73.4945,73.9323,33162.0
2021-05-20 14:20:00,84.4,84.4,84.14,84.28,11981.0,73.8973,73.8973,73.6697,73.7922,11981.0
2021-05-20 14:30:00,84.28,84.3,83.97,84.0,10547.0,73.7922,73.8097,73.5208,73.5471,10547.0
2021-05-20 14:40:00,83.96,84.06,83.94,84.02,12177.0,73.5121,73.5996,73.4945,73.5646,12177.0
2021-05-20 14:50:00,84.08,84.23,84.01,84.23,28157.0,73.6171,73.7485,73.5558,73.7485,28157.0
2021-05-20 15:00:00,84.16,84.23,83.97,84.03,17794.0,73.6872,73.7485,73.5208,73.5733,17794.0
2021-05-20 15:10:00,84.01,84.13,84.0,84.01,26936.0,73.5558,73.6609,73.5471,73.5558,26936.0
2021-05-20 15:20:00,84.02,84.1,83.97,84.03,18857.0,73.5646,73.6346,73.5208,73.5733,18857.0
2021-05-20 15:30:00,84.09,84.22,83.8,83.82,35327.0,73.6259,73.7397,73.372,73.3895,35327.0
2021-05-20 15:40:00,83.86,84.12,83.85,83.88,54667.0,73.4245,73.6521,73.4157,73.442,54667.0
2021-05-20 15:50:00,83.86,83.94,83.56,83.6,138899.0,73.4245,73.4945,73.1618,73.1969,138899.0
2021-05-21 09:30:00,84.31,84.61,83.61,84.31,52939.0,73.8185,74.0812,73.2056,73.8185,52939.0
2021-05-21 09:40:00,84.4,85.08,84.37,84.7,34773.0,73.8973,74.4927,73.871,74.16,34773.0
2021-05-21 09:50:00,84.69,84.9,84.46,84.68,21317.0,74.1512,74.3351,73.9498,74.1425,21317.0
2021-05-21 10:00:00,84.6,84.72,84.1,84.52,32202.0,74.0724,74.1775,73.6346,74.0024,32202.0
2021-05-21 10:10:00,84.42,84.66,84.29,84.54,95008.0,73.9148,74.1249,73.801,74.0199,95008.0
2021-05-21 10:20:00,84.5,84.52,84.19,84.19,41930.0,73.9849,74.0024,73.7134,73.7134,41930.0
2021-05-21 10:30:00,84.24,84.43,84.02,84.1,17729.0,73.7572,73.9236,73.5646,73.6346,17729.0
2021-05-21 10:40:00,84.16,84.25,83.93,84.03,30207.0,73.6872,73.766,73.4858,73.5733,30207.0
2021-05-21 10:50:00,84.06,84.28,84.06,84.26,27945.0,73.5996,73.7922,73.5996,73.7747,27945.0
2021-05-21 11:00:00,84.26,84.41,84.19,84.33,37387.0,73.7747,73.9061,73.7134,73.836,37387.0
2021-05-21 11:10:00,84.31,84.39,84.02,84.06,22369.0,73.8185,73.8885,73.5646,73.5996,22369.0
2021-05-21 11:20:00,84.07,84.07,83.82,83.85,11152.0,73.6084,73.6084,73.3895,73.4157,11152.0
2021-05-21 11:30:00,83.85,84.02,83.74,83.9,44939.0,73.4157,73.5646,73.3194,73.4595,44939.0
2021-05-21 11:40:00,83.89,83.98,83.82,83.95,16673.0,73.4508,73.5296,73.3895,73.5033,16673.0
2021-05-21 11:50:00,83.92,83.95,83.57,83.81,44663.0,73.477,73.5033,73.1706,73.3807,44663.0
2021-05-21 12:00:00,83.8,83.89,83.62,83.63,27622.0,73.372,73.4508,73.2144,73.2231,27622.0
2021-05-21 12:10:00,83.59,83.84,83.58,83.63,10011.0,73.1881,73.407,73.1793,73.2231,10011.0
2021-05-21 12:20:00,83.63,83.66,83.46,83.63,16390.0,73.2231,73.2494,73.0743,73.2231,16390.0
2021-05-21 12:30:00,83.62,83.67,83.38,83.43,10069.0,73.2144,73.2581,73.0042,73.048,10069.0
2021-05-21 12:40:00,83.5,83.64,83.38,83.52,14403.0,73.1093,73.2319,73.0042,73.1268,14403.0
2021-05-21 12:50:00,83.51,83.51,83.26,83.4,13750.0,73.1181,73.1181,72.8992,73.0217,13750.0
2021-05-21 13:00:00,83.43,83.59,83.34,83.56,13951.0,73.048,73.1881,72.9692,73.1618,13951.0
2021-05-21 13:10:00,83.55,83.61,83.43,83.54,11992.0,73.1531,73.2056,73.048,73.1443,11992.0
2021-05-21 13:20:00,83.55,83.62,83.46,83.58,8383.0,73.1531,73.2144,73.0743,73.1793,8383.0
2021-05-21 13:30:00,83.53,83.76,83.53,83.72,8312.0,73.1356,73.3369,73.1356,73.3019,8312.0
2021-05-21 13:40:00,83.69,83.69,83.55,83.62,7608.0,73.2757,73.2757,73.1531,73.2144,7608.0
2021-05-21 13:50:00,83.63,83.7,83.57,83.67,8422.0,73.2231,73.2844,73.1706,73.2581,8422.0
2021-05-21 14:00:00,83.64,83.73,83.57,83.69,10186.0,73.2319,73.3107,73.1706,73.2757,10186.0
2021-05-21 14:10:00,83.67,83.75,83.62,83.65,9678.0,73.2581,73.3282,73.2144,73.2406,9678.0
2021-05-21 14:20:00,83.62,83.7,83.59,83.65,7469.0,73.2144,73.2844,73.1881,73.2406,7469.0
2021-05-21 14:30:00,83.66,83.71,83.47,83.51,12327.0,73.2494,73.2932,73.083,73.1181,12327.0
2021-05-21 14:40:00,83.51,83.6,83.44,83.58,10096.0,73.1181,73.1969,73.0568,73.1793,10096.0
2021-05-21 14:50:00,83.6,83.63,83.56,83.61,10832.0,73.1969,73.2231,73.1618,73.2056,10832.0
2021-05-21 15:00:00,83.61,83.62,83.45,83.49,15553.0,73.2056,73.2144,73.0655,73.1005,15553.0
2021-05-21 15:10:00,83.46,83.55,83.46,83.49,20266.0,73.0743,73.1531,73.0743,73.1005,20266.0
2021-05-21 15:20:00,83.49,83.51,83.36,83.47,18654.0,73.1005,73.1181,72.9867,73.083,18654.0
2021-05-21 15:30:00,83.47,83.57,83.32,83.52,25821.0,73.083,73.1706,72.9517,73.1268,25821.0
2021-05-21 15:40:00,83.54,83.54,83.36,83.51,26090.0,73.1443,73.1443,72.9867,73.1181,26090.0
2021-05-21 15:50:00,83.58,83.58,83.21,83.3,93517.0,73.1793,73.1793,72.8554,72.9342,93517.0
2021-05-24 09:30:00,84.2,84.51,83.53,84.5,61103.0,73.7222,73.9936,73.1356,73.9849,61103.0
2021-05-24 09:40:00,84.37,85.37,84.18,85.36,43005.0,73.871,74.7466,73.7047,74.7378,43005.0
2021-05-24 09:50:00,85.29,85.6,85.05,85.33,51430.0,74.6766,74.948,74.4664,74.7116,51430.0
2021-05-24 10:00:00,85.39,85.75,85.14,85.55,37946.0,74.7641,75.0793,74.5452,74.9042,37946.0
2021-05-24 10:10:00,85.6,85.61,85.21,85.48,36217.0,74.948,74.9567,74.6065,74.8429,36217.0
2021-05-24 10:20:00,85.54,85.72,85.29,85.39,43204.0,74.8954,75.053,74.6766,74.7641,43204.0
2021-05-24 10:30:00,85.38,86.04,85.34,85.89,48653.0,74.7554,75.3332,74.7203,75.2019,48653.0
2021-05-24 10:40:00,85.89,86.1,85.71,85.82,26272.0,75.2019,75.3858,75.0443,75.1406,26272.0
2021-05-24 10:50:00,85.8,86.23,85.76,86.04,26377.0,75.1231,75.4996,75.0881,75.3332,26377.0
2021-05-24 11:00:00,86.06,86.28,86.02,86.03,16665.0,75.3507,75.5434,75.3157,75.3245,16665.0
2021-05-24 11:10:00,86.03,86.25,86.02,86.18,22406.0,75.3245,75.5171,75.3157,75.4558,22406.0
2021-05-24 11:20:00,86.15,86.21,85.96,85.97,17745.0,75.4295,75.4821,75.2632,75.2719,17745.0
2021-05-24 11:30:00,85.98,86.06,85.8,86.06,21389.0,75.2807,75.3507,75.1231,75.3507,21389.0
2021-05-24 11:40:00,86.08,86.24,86.0,86.17,14909.0,75.3682,75.5083,75.2982,75.447,14909.0
2021-05-24 11:50:00,86.16,86.16,85.92,86.09,13060.0,75.4383,75.4383,75.2282,75.377,13060.0
2021-05-24 12:00:00,86.02,86.04,85.69,85.85,23060.0,75.3157,75.3332,75.0268,75.1669,23060.0
2021-05-24 12:10:00,85.83,85.95,85.78,85.79,12595.0,75.1494,75.2544,75.1056,75.1143,12595.0
2021-05-24 12:20:00,85.76,85.92,85.6,85.67,17987.0,75.0881,75.2282,74.948,75.0093,17987.0
2021-05-24 12:30:00,85.68,85.69,85.57,85.59,14819.0,75.018,75.0268,74.9217,74.9392,14819.0
2021-05-24 12:40:00,85.58,85.74,85.54,85.71,12200.0,74.9305,75.0706,74.8954,75.0443,12200.0
2021-05-24 12:50:00,85.72,85.88,85.72,85.8,12321.0,75.053,75.1931,75.053,75.1231,12321.0
2021-05-24 13:00:00,85.8,85.92,85.75,85.75,11114.0,75.1231,75.2282,75.0793,75.0793,11114.0
2021-05-24 13:10:00,85.78,85.94,85.77,85.89,10925.0,75.1056,75.2457,75.0968,75.2019,10925.0
2021-05-24 13:20:00,85.87,85.9,85.81,85.83,9714.0,75.1844,75.2106,75.1318,75.1494,9714.0
2021-05-24 13:30:00,85.82,86.22,85.81,86.21,22929.0,75.1406,75.4908,75.1318,75.4821,22929.0
2021-05-24 13:40:00,86.22,86.26,86.15,86.16,13735.0,75.4908,75.5258,75.4295,75.4383,13735.0
2021-05-24 13:50:00,86.17,86.21,86.13,86.15,13689.0,75.447,75.4821,75.412,75.4295,13689.0
2021-05-24 14:00:00,86.16,86.17,85.9,85.91,13907.0,75.4383,75.447,75.2106,75.2194,13907.0
2021-05-24 14:10:00,85.92,86.04,85.85,85.92,16898.0,75.2282,75.3332,75.1669,75.2282,16898.0
2021-05-24 14:20:00,85.9,85.93,85.8,85.89,11481.0,75.2106,75.2369,75.1231,75.2019,11481.0
2021-05-24 14:30:00,85.88,85.95,85.82,85.87,16010.0,75.1931,75.2544,75.1406,75.1844,16010.0
2021-05-24 14:40:00,85.87,86.02,85.85,86.0,19733.0,75.1844,75.3157,75.1669,75.2982,19733.0
2021-05-24 14:50:00,86.04,86.05,85.95,86.0,16904.0,75.3332,75.342,75.2544,75.2982,16904.0
2021-05-24 15:00:00,86.0,86.12,86.0,86.12,15306.0,75.2982,75.4033,75.2982,75.4033,15306.0
2021-05-24 15:10:00,86.12,86.28,86.04,86.04,27540.0,75.4033,75.5434,75.3332,75.3332,27540.0
2021-05-24 15:20:00,86.05,86.11,85.72,85.75,33076.0,75.342,75.3945,75.053,75.0793,33076.0
2021-05-24 15:30:00,85.75,85.77,85.4,85.42,49126.0,75.0793,75.0968,74.7729,74.7904,49126.0
2021-05-24 15:40:00,85.42,85.52,85.37,85.51,62031.0,74.7904,74.8779,74.7466,74.8692,62031.0
2021-05-24 15:50:00,85.51,85.51,85.05,85.19,203497.0,74.8692,74.8692,74.4664,74.589,203497.0
2021-05-25 09:30:00,85.57,86.83,85.55,86.38,70990.0,74.9217,76.0249,74.9042,75.6309,70990.0
2021-05-25 09:40:00,86.38,86.74,86.18,86.59,47382.0,75.6309,75.9461,75.4558,75.8148,47382.0
2021-05-25 09:50:00,86.58,86.59,85.68,85.69,44639.0,75.806,75.8148,75.018,75.0268,44639.0
2021-05-25 10:00:00,85.84,86.13,85.58,86.13,28580.0,75.1581,75.412,74.9305,75.412,28580.0
2021-05-25 10:10:00,86.2,86.44,85.95,86.15,24865.0,75.4733,75.6834,75.2544,75.4295,24865.0
2021-05-25 10:20:00,86.2,86.56,86.14,86.24,16343.0,75.4733,75.7885,75.4208,75.5083,16343.0
2021-05-25 10:30:00,86.29,86.52,85.82,85.9,24397.0,75.5521,75.7535,75.1406,75.2106,24397.0
2021-05-25 10:40:00,85.9,86.15,85.83,85.86,10592.0,75.2106,75.4295,75.1494,75.1756,10592.0
2021-05-25 10:50:00,85.88,85.9,85.49,85.69,42013.0,75.1931,75.2106,74.8517,75.0268,42013.0
2021-05-25 11:00:00,85.73,85.73,85.29,85.38,52373.0,75.0618,75.0618,74.6766,74.7554,52373.0
2021-05-25 11:10:00,85.34,85.46,85.16,85.23,37358.0,74.7203,74.8254,74.5627,74.624,37358.0
2021-05-25 11:20:00,85.24,85.24,84.93,85.02,23981.0,74.6328,74.6328,74.3614,74.4402,23981.0
2021-05-25 11:30:00,85.01,85.04,84.85,84.96,17632.0,74.4314,74.4577,74.2913,74.3876,17632.0
2021-05-25 11:40:00,84.96,85.03,84.8,84.9,16906.0,74.3876,74.4489,74.2475,74.3351,16906.0
2021-05-25 11:50:00,84.9,84.94,84.7,84.76,22766.0,74.3351,74.3701,74.16,74.2125,22766.0
2021-05-25 12:00:00,84.76,84.93,84.66,84.93,24980.0,74.2125,74.3614,74.1249,74.3614,24980.0
2021-05-25 12:10:00,85.05,85.07,84.72,84.77,15619.0,74.4664,74.4839,74.1775,74.2213,15619.0
2021-05-25 12:20:00,84.8,85.13,84.79,85.02,22532.0,74.2475,74.5365,74.2388,74.4402,22532.0
2021-05-25 12:30:00,84.96,85.03,84.78,84.83,14129.0,74.3876,74.4489,74.23,74.2738,14129.0
2021-05-25 12:40:00,84.81,84.94,84.8,84.86,15869.0,74.2563,74.3701,74.2475,74.3001,15869.0
2021-05-25 12:50:00,84.89,85.07,84.86,85.07,19196.0,74.3263,74.4839,74.3001,74.4839,19196.0
2021-05-25 13:00:00,85.06,85.06,84.9,84.95,12489.0,74.4752,74.4752,74.3351,74.3789,12489.0
2021-05-25 13:10:00,84.92,84.99,84.91,84.97,9445.0,74.3526,74.4139,74.3438,74.3964,9445.0
2021-05-25 13:20:00,84.94,84.96,84.76,84.79,14303.0,74.3701,74.3876,74.2125,74.2388,14303.0
2021-05-25 13:30:00,84.78,84.79,84.45,84.52,32266.0,74.23,74.2388,73.9411,74.0024,32266.0
2021-05-25 13:40:00,84.52,84.52,84.27,84.3,39307.0,74.0024,74.0024,73.7835,73.8097,39307.0
2021-05-25 13:50:00,84.3,84.96,84.28,84.93,54681.0,73.8097,74.3876,73.7922,74.3614,54681.0
2021-05-25 14:00:00,84.86,84.87,84.6,84.67,19099.0,74.3001,74.3088,74.0724,74.1337,19099.0
2021-05-25 14:10:00,84.66,85.0,84.61,84.88,13982.0,74.1249,74.4226,74.0812,74.3176,13982.0
2021-05-25 14:20:00,84.91,85.11,84.9,85.08,13200.0,74.3438,74.519,74.3351,74.4927,13200.0
2021-05-25 14:30:00,85.11,85.14,84.87,84.97,23636.0,74.519,74.5452,74.3088,74.3964,23636.0
2021-05-25 14:40:00,85.0,85.04,84.89,84.89,24375.0,74.4226,74.4577,74.3263,74.3263,24375.0
2021-05-25 14:50:00,84.9,84.91,84.7,84.72,17243.0,74.3351,74.3438,74.16,74.1775,17243.0
2021-05-25 15:00:00,84.71,84.82,84.6,84.63,29312.0,74.1687,74.265,74.0724,74.0987,29312.0
2021-05-25 15:10:00,84.61,84.65,84.47,84.52,34303.0,74.0812,74.1162,73.9586,74.0024,34303.0
2021-05-25 15:20:00,84.53,84.56,84.39,84.39,46409.0,74.0111,74.0374,73.8885,73.8885,46409.0
2021-05-25 15:30:00,84.38,84.4,84.08,84.37,61892.0,73.8798,73.8973,73.6171,73.871,61892.0
2021-05-25 15:40:00,84.37,84.74,84.36,84.55,86225.0,73.871,74.195,73.8623,74.0286,86225.0
2021-05-25 15:50:00,84.54,84.55,84.28,84.31,204647.0,74.0199,74.0286,73.7922,73.8185,204647.0
2021-05-26 09:30:00,92.98,94.73,91.37,94.25,1164094.0,81.4096,82.9418,80.0,82.5216,1164094.0
2021-05-26 09:40:00,94.3,95.93,93.58,95.34,648403.0,82.5654,83.9925,81.9349,83.4759,648403.0
2021-05-26 09:50:00,95.32,96.02,94.79,95.51,405425.0,83.4584,84.0713,82.9944,83.6248,405425.0
2021-05-26 10:00:00,95.56,97.95,95.29,96.9,677174.0,83.6686,85.7611,83.4322,84.8418,677174.0
2021-05-26 10:10:00,96.98,98.7,96.89,98.49,535455.0,84.9119,86.4178,84.8331,86.234,535455.0
2021-05-26 10:20:00,98.3,99.5,98.15,98.41,644393.0,86.0676,87.1183,85.9363,86.1639,644393.0
2021-05-26 10:30:00,98.37,98.65,97.16,97.65,406586.0,86.1289,86.374,85.0695,85.4985,406586.0
2021-05-26 10:40:00,97.69,99.12,97.25,98.44,403553.0,85.5335,86.7856,85.1483,86.1902,403553.0
2021-05-26 10:50:00,98.33,98.96,98.21,98.63,253919.0,86.0939,86.6455,85.9888,86.3565,253919.0
2021-05-26 11:00:00,98.69,99.9,98.31,99.55,493920.0,86.4091,87.4685,86.0763,87.162,493920.0
2021-05-26 11:10:00,99.64,99.84,98.64,98.81,186047.0,87.2408,87.416,86.3653,86.5141,186047.0
2021-05-26 11:20:00,98.74,98.79,98.12,98.34,136780.0,86.4528,86.4966,85.91,86.1026,136780.0
2021-05-26 11:30:00,98.34,98.34,97.52,97.95,181274.0,86.1026,86.1026,85.3847,85.7611,181274.0
2021-05-26 11:40:00,97.97,98.09,97.3,97.7,204846.0,85.7787,85.8837,85.192,85.5423,204846.0
2021-05-26 11:50:00,97.68,98.4,97.63,98.06,124329.0,85.5247,86.1551,85.481,85.8575,124329.0
2021-05-26 12:00:00,98.05,98.9,98.05,98.56,178548.0,85.8487,86.5929,85.8487,86.2952,178548.0
2021-05-26 12:10:00,98.55,98.55,97.81,98.14,96748.0,86.2865,86.2865,85.6386,85.9275,96748.0
2021-05-26 12:20:00,98.12,98.37,97.72,97.88,73968.0,85.91,86.1289,85.5598,85.6999,73968.0
2021-05-26 12:30:00,97.88,97.89,97.13,97.17,118941.0,85.6999,85.7086,85.0432,85.0782,118941.0
2021-05-26 12:40:00,97.15,97.35,96.7,97.23,154506.0,85.0607,85.2358,84.6667,85.1307,154506.0
2021-05-26 12:50:00,97.2,97.33,96.76,96.91,72056.0,85.1045,85.2183,84.7192,84.8506,72056.0
2021-05-26 13:00:00,96.97,97.64,96.93,97.22,60387.0,84.9031,85.4897,84.8681,85.122,60387.0
2021-05-26 13:10:00,97.22,97.39,96.65,96.84,76280.0,85.122,85.2708,84.6229,84.7893,76280.0
2021-05-26 13:20:00,96.91,97.29,96.81,97.07,73282.0,84.8506,85.1833,84.763,84.9907,73282.0
2021-05-26 13:30:00,97.06,97.44,96.95,97.2,65038.0,84.9819,85.3146,84.8856,85.1045,65038.0
2021-05-26 13:40:00,97.14,97.14,96.04,96.66,129592.0,85.0519,85.0519,84.0888,84.6317,129592.0
2021-05-26 13:50:00,96.63,96.63,96.19,96.4,61112.0,84.6054,84.6054,84.2202,84.404,61112.0
2021-05-26 14:00:00,96.41,97.17,96.23,96.87,87209.0,84.4128,85.0782,84.2552,84.8155,87209.0
2021-05-26 14:10:00,96.94,97.1,96.6,96.91,58373.0,84.8768,85.0169,84.5791,84.8506,58373.0
2021-05-26 14:20:00,96.86,97.0,96.59,96.83,72417.0,84.8068,84.9294,84.5704,84.7805,72417.0
2021-05-26 14:30:00,96.78,97.08,96.52,97.01,63156.0,84.7367,84.9994,84.5091,84.9381,63156.0
2021-05-26 14:40:00,97.02,98.14,96.82,97.8,125221.0,84.9469,85.9275,84.7718,85.6298,125221.0
2021-05-26 14:50:00,97.81,97.83,97.26,97.62,102498.0,85.6386,85.6561,85.157,85.4722,102498.0
2021-05-26 15:00:00,97.57,97.66,97.05,97.45,70977.0,85.4284,85.5072,84.9731,85.3234,70977.0
2021-05-26 15:10:00,97.42,97.69,97.19,97.63,108088.0,85.2971,85.5335,85.0957,85.481,108088.0
2021-05-26 15:20:00,97.66,97.68,97.32,97.5,71161.0,85.5072,85.5247,85.2095,85.3671,71161.0
2021-05-26 15:30:00,97.53,98.19,97.31,98.15,170829.0,85.3934,85.9713,85.2008,85.9363,170829.0
2021-05-26 15:40:00,98.18,98.37,97.89,98.23,251316.0,85.9625,86.1289,85.7086,86.0063,251316.0
2021-05-26 15:50:00,98.21,98.58,97.8,98.42,520651.0,85.9888,86.3128,85.6298,86.1727,520651.0
2021-05-27 09:30:00,99.91,100.26,98.28,98.49,307803.0,87.4772,87.7837,86.0501,86.234,307803.0
2021-05-27 09:40:00,98.55,100.12,98.55,99.99,193316.0,86.2865,87.6611,86.2865,87.5473,193316.0
2021-05-27 09:50:00,100.0,101.3,100.0,100.86,248576.0,87.556,88.6943,87.556,88.309,248576.0
2021-05-27 10:00:00,100.81,100.99,99.61,99.87,131693.0,88.2653,88.4229,87.2146,87.4422,131693.0
2021-05-27 10:10:00,99.81,99.86,98.67,98.78,96958.0,87.3897,87.4335,86.3916,86.4879,96958.0
2021-05-27 10:20:00,98.81,99.15,98.54,99.04,70573.0,86.5141,86.8118,86.2777,86.7155,70573.0
2021-05-27 10:30:00,99.04,99.48,98.71,98.77,59582.0,86.7155,87.1008,86.4266,86.4791,59582.0
2021-05-27 10:40:00,98.81,99.38,98.71,99.13,74945.0,86.5141,87.0132,86.4266,86.7943,74945.0
2021-05-27 10:50:00,99.08,99.08,98.37,98.81,61438.0,86.7505,86.7505,86.1289,86.5141,61438.0
2021-05-27 11:00:00,98.84,98.89,97.7,97.79,125229.0,86.5404,86.5842,85.5423,85.6211,125229.0
2021-05-27 11:10:00,97.81,98.03,97.41,98.0,56109.0,85.6386,85.8312,85.2883,85.8049,56109.0
2021-05-27 11:20:00,97.93,97.99,97.38,97.52,28261.0,85.7436,85.7962,85.2621,85.3847,28261.0
2021-05-27 11:30:00,97.44,97.81,97.21,97.21,27424.0,85.3146,85.6386,85.1132,85.1132,27424.0
2021-05-27 11:40:00,97.3,97.4,97.01,97.39,52941.0,85.192,85.2796,84.9381,85.2708,52941.0
2021-05-27 11:50:00,97.4,97.87,97.35,97.78,57557.0,85.2796,85.6911,85.2358,85.6123,57557.0
2021-05-27 12:00:00,97.77,98.38,97.77,98.27,76220.0,85.6035,86.1376,85.6035,86.0413,76220.0
2021-05-27 12:10:00,98.23,98.98,98.23,98.95,55107.0,86.0063,86.663,86.0063,86.6367,55107.0
2021-05-27 12:20:00,98.95,98.95,98.58,98.72,93688.0,86.6367,86.6367,86.3128,86.4353,93688.0
2021-05-27 12:30:00,98.69,98.7,98.4,98.58,36653.0,86.4091,86.4178,86.1551,86.3128,36653.0
2021-05-27 12:40:00,98.58,98.58,98.36,98.4,15219.0,86.3128,86.3128,86.1201,86.1551,15219.0
2021-05-27 12:50:00,98.42,98.68,98.3,98.63,18160.0,86.1727,86.4003,86.0676,86.3565,18160.0
2021-05-27 13:00:00,98.62,98.94,98.51,98.91,24566.0,86.3478,86.628,86.2515,86.6017,24566.0
2021-05-27 13:10:00,98.85,98.93,98.65,98.92,20069.0,86.5492,86.6192,86.374,86.6104,20069.0
2021-05-27 13:20:00,98.93,99.15,98.81,98.97,44189.0,86.6192,86.8118,86.5141,86.6542,44189.0
2021-05-27 13:30:00,98.98,99.02,98.5,98.54,23084.0,86.663,86.698,86.2427,86.2777,23084.0
2021-05-27 13:40:00,98.57,98.84,98.45,98.67,19313.0,86.304,86.5404,86.1989,86.3916,19313.0
2021-05-27 13:50:00,98.67,98.76,98.57,98.63,15867.0,86.3916,86.4704,86.304,86.3565,15867.0
2021-05-27 14:00:00,98.67,98.98,98.64,98.76,27423.0,86.3916,86.663,86.3653,86.4704,27423.0
2021-05-27 14:10:00,98.73,98.86,98.63,98.77,37237.0,86.4441,86.5579,86.3565,86.4791,37237.0
2021-05-27 14:20:00,98.79,98.94,98.72,98.92,16027.0,86.4966,86.628,86.4353,86.6104,16027.0
2021-05-27 14:30:00,98.95,99.01,98.85,98.98,35665.0,86.6367,86.6892,86.5492,86.663,35665.0
2021-05-27 14:40:00,98.96,99.1,98.9,98.93,31567.0,86.6455,86.768,86.5929,86.6192,31567.0
2021-05-27 14:50:00,98.99,99.04,98.78,98.83,23157.0,86.6717,86.7155,86.4879,86.5316,23157.0
2021-05-27 15:00:00,98.83,98.95,98.61,98.82,31233.0,86.5316,86.6367,86.339,86.5229,31233.0
2021-05-27 15:10:00,98.82,98.91,98.77,98.79,45998.0,86.5229,86.6017,86.4791,86.4966,45998.0
2021-05-27 15:20:00,98.81,98.86,98.62,98.83,38522.0,86.5141,86.5579,86.3478,86.5316,38522.0
2021-05-27 15:30:00,98.84,99.01,98.7,98.99,69973.0,86.5404,86.6892,86.4178,86.6717,69973.0
2021-05-27 15:40:00,98.99,98.99,98.69,98.71,104355.0,86.6717,86.6717,86.4091,86.4266,104355.0
2021-05-27 15:50:00,98.68,98.83,98.64,98.73,242457.0,86.4003,86.5316,86.3653,86.4441,242457.0
2021-05-28 09:30:00,99.19,99.2,98.59,98.8,84308.0,86.8468,86.8556,86.3215,86.5054,84308.0
2021-05-28 09:40:00,98.84,99.42,98.3,98.72,37498.0,86.5404,87.0482,86.0676,86.4353,37498.0
2021-05-28 09:50:00,98.79,99.63,98.72,99.11,61417.0,86.4966,87.2321,86.4353,86.7768,61417.0
2021-05-28 10:00:00,99.02,99.35,97.89,97.98,49906.0,86.698,86.9869,85.7086,85.7874,49906.0
2021-05-28 10:10:00,97.95,97.95,96.55,96.57,47740.0,85.7611,85.7611,84.5354,84.5529,47740.0
2021-05-28 10:20:00,96.6,97.26,96.35,96.8,57146.0,84.5791,85.157,84.3603,84.7543,57146.0
2021-05-28 10:30:00,96.95,97.38,96.93,97.12,19267.0,84.8856,85.2621,84.8681,85.0344,19267.0
2021-05-28 10:40:00,97.06,97.68,96.94,97.52,33576.0,84.9819,85.5247,84.8768,85.3847,33576.0
2021-05-28 10:50:00,97.57,98.19,97.51,98.11,26474.0,85.4284,85.9713,85.3759,85.9012,26474.0
2021-05-28 11:00:00,98.18,98.92,98.18,98.67,32288.0,85.9625,86.6104,85.9625,86.3916,32288.0
2021-05-28 11:10:00,98.72,98.85,98.62,98.8,19141.0,86.4353,86.5492,86.3478,86.5054,19141.0
2021-05-28 11:20:00,98.76,98.93,98.64,98.74,27811.0,86.4704,86.6192,86.3653,86.4528,27811.0
2021-05-28 11:30:00,98.79,98.91,98.6,98.86,37582.0,86.4966,86.6017,86.3303,86.5579,37582.0
2021-05-28 11:40:00,98.76,98.77,98.27,98.6,72453.0,86.4704,86.4791,86.0413,86.3303,72453.0
2021-05-28 11:50:00,98.58,98.66,98.47,98.51,6128.0,86.3128,86.3828,86.2164,86.2515,6128.0
2021-05-28 12:00:00,98.48,98.82,98.38,98.76,14971.0,86.2252,86.5229,86.1376,86.4704,14971.0
2021-05-28 12:10:00,98.74,99.19,98.74,99.0,51886.0,86.4528,86.8468,86.4528,86.6805,51886.0
2021-05-28 12:20:00,99.04,99.09,98.66,98.84,42039.0,86.7155,86.7593,86.3828,86.5404,42039.0
2021-05-28 12:30:00,98.83,98.9,98.42,98.44,33352.0,86.5316,86.5929,86.1727,86.1902,33352.0
2021-05-28 12:40:00,98.4,98.56,98.26,98.47,10929.0,86.1551,86.2952,86.0326,86.2164,10929.0
2021-05-28 12:50:00,98.46,98.5,98.05,98.05,12388.0,86.2077,86.2427,85.8487,85.8487,12388.0
2021-05-28 13:00:00,98.02,98.43,98.01,98.39,6823.0,85.8224,86.1814,85.8137,86.1464,6823.0
2021-05-28 13:10:00,98.4,98.46,98.29,98.4,11083.0,86.1551,86.2077,86.0588,86.1551,11083.0
2021-05-28 13:20:00,98.44,98.5,98.33,98.33,9352.0,86.1902,86.2427,86.0939,86.0939,9352.0
2021-05-28 13:30:00,98.36,98.52,98.29,98.36,15034.0,86.1201,86.2602,86.0588,86.1201,15034.0
2021-05-28 13:40:00,98.32,98.62,98.28,98.5,12149.0,86.0851,86.3478,86.0501,86.2427,12149.0
2021-05-28 13:50:00,98.5,98.52,98.06,98.06,24591.0,86.2427,86.2602,85.8575,85.8575,24591.0
2021-05-28 14:00:00,98.13,98.3,98.13,98.3,6761.0,85.9187,86.0676,85.9187,86.0676,6761.0
2021-05-28 14:10:00,98.34,98.34,98.18,98.32,7719.0,86.1026,86.1026,85.9625,86.0851,7719.0
2021-05-28 14:20:00,98.22,98.35,98.11,98.32,24878.0,85.9975,86.1114,85.9012,86.0851,24878.0
2021-05-28 14:30:00,98.31,98.33,98.17,98.19,9604.0,86.0763,86.0939,85.9538,85.9713,9604.0
2021-05-28 14:40:00,98.22,98.22,97.89,97.94,8623.0,85.9975,85.9975,85.7086,85.7524,8623.0
2021-05-28 14:50:00,97.89,98.04,97.79,97.86,9809.0,85.7086,85.8399,85.6211,85.6823,9809.0
2021-05-28 15:00:00,97.89,97.98,97.81,97.98,8011.0,85.7086,85.7874,85.6386,85.7874,8011.0
2021-05-28 15:10:00,97.98,97.98,97.8,97.82,7643.0,85.7874,85.7874,85.6298,85.6473,7643.0
2021-05-28 15:20:00,97.84,98.03,97.83,97.98,24413.0,85.6648,85.8312,85.6561,85.7874,24413.0
2021-05-28 15:30:00,97.98,98.05,97.88,97.98,20486.0,85.7874,85.8487,85.6999,85.7874,20486.0
2021-05-28 15:40:00,97.97,97.97,97.71,97.75,47733.0,85.7787,85.7787,85.551,85.586,47733.0
2021-05-28 15:50:00,97.77,97.83,97.46,97.53,192636.0,85.6035,85.6561,85.3321,85.3934,192636.0
2021-06-01 09:30:00,99.04,99.2,97.82,97.99,85729.0,86.7155,86.8556,85.6473,85.7962,85729.0
2021-06-01 09:40:00,98.06,98.13,97.11,97.51,38011.0,85.8575,85.9187,85.0257,85.3759,38011.0
2021-06-01 09:50:00,97.3,98.3,97.3,98.09,35410.0,85.192,86.0676,85.192,85.8837,35410.0
2021-06-01 10:00:00,98.0,98.2,97.68,98.15,79184.0,85.8049,85.98,85.5247,85.9363,79184.0
2021-06-01 10:10:00,98.22,98.25,97.74,97.83,29745.0,85.9975,86.0238,85.5773,85.6561,29745.0
2021-06-01 10:20:00,97.83,98.48,97.77,98.48,24737.0,85.6561,86.2252,85.6035,86.2252,24737.0
2021-06-01 10:30:00,98.43,98.81,98.03,98.12,28482.0,86.1814,86.5141,85.8312,85.91,28482.0
2021-06-01 10:40:00,98.16,98.32,98.04,98.04,17873.0,85.945,86.0851,85.8399,85.8399,17873.0
2021-06-01 10:50:00,98.13,98.56,98.12,98.47,31560.0,85.9187,86.2952,85.91,86.2164,31560.0
2021-06-01 11:00:00,98.52,98.64,98.23,98.37,50195.0,86.2602,86.3653,86.0063,86.1289,50195.0
2021-06-01 11:10:00,98.41,98.62,98.31,98.44,26836.0,86.1639,86.3478,86.0763,86.1902,26836.0
2021-06-01 11:20:00,98.47,98.74,98.36,98.55,22526.0,86.2164,86.4528,86.1201,86.2865,22526.0
2021-06-01 11:30:00,98.52,98.71,98.44,98.63,13234.0,86.2602,86.4266,86.1902,86.3565,13234.0
2021-06-01 11:40:00,98.65,98.84,98.62,98.69,19208.0,86.374,86.5404,86.3478,86.4091,19208.0
2021-06-01 11:50:00,98.74,98.83,98.59,98.81,11068.0,86.4528,86.5316,86.3215,86.5141,11068.0
2021-06-01 12:00:00,98.84,99.13,98.67,98.9,49388.0,86.5404,86.7943,86.3916,86.5929,49388.0
2021-06-01 12:10:00,98.9,98.95,98.84,98.91,14094.0,86.5929,86.6367,86.5404,86.6017,14094.0
2021-06-01 12:20:00,98.93,98.96,98.8,98.81,37526.0,86.6192,86.6455,86.5054,86.5141,37526.0
2021-06-01 12:30:00,98.79,98.79,98.26,98.48,21617.0,86.4966,86.4966,86.0326,86.2252,21617.0
2021-06-01 12:40:00,98.53,98.53,97.9,98.0,35438.0,86.269,86.269,85.7174,85.8049,35438.0
2021-06-01 12:50:00,98.02,98.04,97.6,97.66,13987.0,85.8224,85.8399,85.4547,85.5072,13987.0
2021-06-01 13:00:00,97.67,97.79,97.56,97.79,11250.0,85.516,85.6211,85.4197,85.6211,11250.0
2021-06-01 13:10:00,97.83,97.83,97.51,97.68,17095.0,85.6561,85.6561,85.3759,85.5247,17095.0
2021-06-01 13:20:00,97.66,97.75,97.57,97.61,19607.0,85.5072,85.586,85.4284,85.4635,19607.0
2021-06-01 13:30:00,97.57,97.64,97.4,97.52,19830.0,85.4284,85.4897,85.2796,85.3847,19830.0
2021-06-01 13:40:00,97.56,97.56,97.29,97.32,23901.0,85.4197,85.4197,85.1833,85.2095,23901.0
2021-06-01 13:50:00,97.35,97.51,97.35,97.46,8582.0,85.2358,85.3759,85.2358,85.3321,8582.0
2021-06-01 14:00:00,97.46,97.59,97.33,97.43,15786.0,85.3321,85.4459,85.2183,85.3059,15786.0
2021-06-01 14:10:00,97.32,97.67,97.32,97.6,8847.0,85.2095,85.516,85.2095,85.4547,8847.0
2021-06-01 14:20:00,97.63,97.65,97.49,97.58,20834.0,85.481,85.4985,85.3584,85.4372,20834.0
2021-06-01 14:30:00,97.56,97.62,97.39,97.48,9476.0,85.4197,85.4722,85.2708,85.3496,9476.0
2021-06-01 14:40:00,97.52,97.66,97.48,97.65,10831.0,85.3847,85.5072,85.3496,85.4985,10831.0
2021-06-01 14:50:00,97.67,97.84,97.6,97.78,21495.0,85.516,85.6648,85.4547,85.6123,21495.0
2021-06-01 15:00:00,97.77,97.96,97.73,97.91,20287.0,85.6035,85.7699,85.5685,85.7261,20287.0
2021-06-01 15:10:00,97.93,98.04,97.83,98.0,10105.0,85.7436,85.8399,85.6561,85.8049,10105.0
2021-06-01 15:20:00,97.98,98.07,97.72,97.72,27714.0,85.7874,85.8662,85.5598,85.5598,27714.0
2021-06-01 15:30:00,97.73,97.81,97.56,97.72,37280.0,85.5685,85.6386,85.4197,85.5598,37280.0
2021-06-01 15:40:00,97.73,97.75,97.41,97.43,35617.0,85.5685,85.586,85.2883,85.3059,35617.0
2021-06-01 15:50:00,97.4,97.52,97.3,97.37,165769.0,85.2796,85.3847,85.192,85.2533,165769.0
2021-06-02 09:30:00,98.0,98.02,96.06,96.4,84927.0,85.8049,85.8224,84.1063,84.404,84927.0
2021-06-02 09:40:00,96.3,96.63,95.93,96.24,57763.0,84.3165,84.6054,83.9925,84.2639,57763.0
2021-06-02 09:50:00,96.24,96.31,95.29,95.29,68748.0,84.2639,84.3252,83.4322,83.4322,68748.0
2021-06-02 10:00:00,95.29,96.06,95.2,96.06,84863.0,83.4322,84.1063,83.3534,84.1063,84863.0
2021-06-02 10:10:00,96.02,96.56,95.83,96.46,23926.0,84.0713,84.5441,83.905,84.4566,23926.0
2021-06-02 10:20:00,96.45,96.48,96.01,96.06,55790.0,84.4478,84.4741,84.0626,84.1063,55790.0
2021-06-02 10:30:00,96.07,96.22,95.46,95.47,79300.0,84.1151,84.2464,83.581,83.5898,79300.0
2021-06-02 10:40:00,95.45,96.25,95.45,96.12,50084.0,83.5722,84.2727,83.5722,84.1589,50084.0
2021-06-02 10:50:00,96.09,96.1,95.81,96.01,64268.0,84.1326,84.1414,83.8874,84.0626,64268.0
2021-06-02 11:00:00,96.01,96.55,95.9,96.33,63095.0,84.0626,84.5354,83.9662,84.3427,63095.0
2021-06-02 11:10:00,96.32,96.63,96.27,96.29,36014.0,84.334,84.6054,84.2902,84.3077,36014.0
2021-06-02 11:20:00,96.34,96.48,96.15,96.23,31184.0,84.3515,84.4741,84.1851,84.2552,31184.0
2021-06-02 11:30:00,96.23,96.56,96.15,96.33,24505.0,84.2552,84.5441,84.1851,84.3427,24505.0
2021-06-02 11:40:00,96.34,96.6,96.22,96.57,22669.0,84.3515,84.5791,84.2464,84.5529,22669.0
2021-06-02 11:50:00,96.58,96.75,96.48,96.5,48943.0,84.5616,84.7105,84.4741,84.4916,48943.0
2021-06-02 12:00:00,96.46,96.53,96.37,96.39,33164.0,84.4566,84.5179,84.3778,84.3953,33164.0
2021-06-02 12:10:00,96.38,96.41,96.1,96.18,16062.0,84.3865,84.4128,84.1414,84.2114,16062.0
2021-06-02 12:20:00,96.18,96.27,96.02,96.02,19602.0,84.2114,84.2902,84.0713,84.0713,19602.0
2021-06-02 12:30:00,96.12,96.5,95.66,95.9,57669.0,84.1589,84.4916,83.7561,83.9662,57669.0
2021-06-02 12:40:00,95.92,95.93,95.53,95.71,36050.0,83.9838,83.9925,83.6423,83.7999,36050.0
2021-06-02 12:50:00,95.69,96.16,95.58,96.16,26738.0,83.7824,84.1939,83.6861,84.1939,26738.0
2021-06-02 13:00:00,96.15,96.28,96.08,96.19,26130.0,84.1851,84.299,84.1238,84.2202,26130.0
2021-06-02 13:10:00,96.2,96.31,95.9,96.09,29470.0,84.2289,84.3252,83.9662,84.1326,29470.0
2021-06-02 13:20:00,96.12,96.16,95.58,95.82,23350.0,84.1589,84.1939,83.6861,83.8962,23350.0
2021-06-02 13:30:00,95.82,95.99,95.78,95.9,18045.0,83.8962,84.045,83.8612,83.9662,18045.0
2021-06-02 13:40:00,95.87,95.87,95.51,95.62,28315.0,83.94,83.94,83.6248,83.7211,28315.0
2021-06-02 13:50:00,95.66,95.95,95.65,95.92,16427.0,83.7561,84.01,83.7474,83.9838,16427.0
2021-06-02 14:00:00,95.92,96.1,95.78,95.88,31400.0,83.9838,84.1414,83.8612,83.9487,31400.0
2021-06-02 14:10:00,95.91,96.19,95.65,96.15,22367.0,83.975,84.2202,83.7474,84.1851,22367.0
2021-06-02 14:20:00,96.13,96.32,96.08,96.12,26590.0,84.1676,84.334,84.1238,84.1589,26590.0
2021-06-02 14:30:00,96.12,96.35,96.11,96.33,19770.0,84.1589,84.3603,84.1501,84.3427,19770.0
2021-06-02 14:40:00,96.32,96.44,96.18,96.43,23543.0,84.334,84.4391,84.2114,84.4303,23543.0
2021-06-02 14:50:00,96.41,96.43,96.14,96.3,19887.0,84.4128,84.4303,84.1764,84.3165,19887.0
2021-06-02 15:00:00,96.3,96.52,96.3,96.51,19802.0,84.3165,84.5091,84.3165,84.5003,19802.0
2021-06-02 15:10:00,96.52,96.64,96.45,96.58,46421.0,84.5091,84.6142,84.4478,84.5616,46421.0
2021-06-02 15:20:00,96.58,96.7,96.5,96.65,37274.0,84.5616,84.6667,84.4916,84.6229,37274.0
2021-06-02 15:30:00,96.65,96.82,96.49,96.59,96688.0,84.6229,84.7718,84.4828,84.5704,96688.0
2021-06-02 15:40:00,96.57,96.6,96.44,96.56,56698.0,84.5529,84.5791,84.4391,84.5441,56698.0
2021-06-02 15:50:00,96.56,96.79,96.56,96.79,201576.0,84.5441,84.7455,84.5441,84.7455,201576.0
2021-06-03 09:30:00,96.43,96.43,94.65,94.92,73030.0,84.4303,84.4303,82.8718,83.1082,73030.0
2021-06-03 09:40:00,94.92,94.97,94.55,94.74,31587.0,83.1082,83.152,82.7842,82.9506,31587.0
2021-06-03 09:50:00,94.74,95.32,94.7,95.23,21781.0,82.9506,83.4584,82.9156,83.3796,21781.0
2021-06-03 10:00:00,95.2,95.91,95.2,95.85,49977.0,83.3534,83.975,83.3534,83.9225,49977.0
2021-06-03 10:10:00,95.82,96.08,95.46,96.08,19324.0,83.8962,84.1238,83.581,84.1238,19324.0
2021-06-03 10:20:00,96.03,96.65,96.03,96.61,26316.0,84.0801,84.6229,84.0801,84.5879,26316.0
2021-06-03 10:30:00,96.53,96.75,96.37,96.39,19927.0,84.5179,84.7105,84.3778,84.3953,19927.0
2021-06-03 10:40:00,96.42,97.07,96.42,96.93,17092.0,84.4215,84.9907,84.4215,84.8681,17092.0
2021-06-03 10:50:00,96.89,96.97,96.53,96.81,23232.0,84.8331,84.9031,84.5179,84.763,23232.0
2021-06-03 11:00:00,96.81,97.16,96.63,97.16,72430.0,84.763,85.0695,84.6054,85.0695,72430.0
2021-06-03 11:10:00,97.07,97.36,97.0,97.34,22576.0,84.9907,85.2446,84.9294,85.2271,22576.0
2021-06-03 11:20:00,97.34,97.56,97.06,97.06,59282.0,85.2271,85.4197,84.9819,84.9819,59282.0
2021-06-03 11:30:00,97.07,97.09,96.8,96.95,19008.0,84.9907,85.0082,84.7543,84.8856,19008.0
2021-06-03 11:40:00,96.95,97.13,96.59,96.69,16413.0,84.8856,85.0432,84.5704,84.6579,16413.0
2021-06-03 11:50:00,96.72,96.72,96.3,96.63,27317.0,84.6842,84.6842,84.3165,84.6054,27317.0
2021-06-03 12:00:00,96.67,96.87,96.57,96.72,11265.0,84.6404,84.8155,84.5529,84.6842,11265.0
2021-06-03 12:10:00,96.69,96.96,96.67,96.92,11302.0,84.6579,84.8943,84.6404,84.8593,11302.0
2021-06-03 12:20:00,96.92,96.92,96.69,96.88,6431.0,84.8593,84.8593,84.6579,84.8243,6431.0
2021-06-03 12:30:00,96.91,96.94,96.71,96.73,6552.0,84.8506,84.8768,84.6755,84.693,6552.0
2021-06-03 12:40:00,96.73,96.79,96.59,96.64,6802.0,84.693,84.7455,84.5704,84.6142,6802.0
2021-06-03 12:50:00,96.66,96.87,96.49,96.75,14089.0,84.6317,84.8155,84.4828,84.7105,14089.0
2021-06-03 13:00:00,96.74,96.93,96.55,96.64,8241.0,84.7017,84.8681,84.5354,84.6142,8241.0
2021-06-03 13:10:00,96.66,96.73,96.43,96.55,6631.0,84.6317,84.693,84.4303,84.5354,6631.0
2021-06-03 13:20:00,96.45,96.7,96.44,96.67,7859.0,84.4478,84.6667,84.4391,84.6404,7859.0
2021-06-03 13:30:00,96.63,96.65,96.51,96.54,5782.0,84.6054,84.6229,84.5003,84.5266,5782.0
2021-06-03 13:40:00,96.53,96.54,96.27,96.35,8664.0,84.5179,84.5266,84.2902,84.3603,8664.0
2021-06-03 13:50:00,96.35,96.49,96.33,96.48,7663.0,84.3603,84.4828,84.3427,84.4741,7663.0
2021-06-03 14:00:00,96.5,96.5,96.18,96.23,10105.0,84.4916,84.4916,84.2114,84.2552,10105.0
2021-06-03 14:10:00,96.25,96.27,96.02,96.15,18801.0,84.2727,84.2902,84.0713,84.1851,18801.0
2021-06-03 14:20:00,96.15,96.16,95.77,95.77,12818.0,84.1851,84.1939,83.8524,83.8524,12818.0
2021-06-03 14:30:00,95.87,95.89,95.6,95.62,13252.0,83.94,83.9575,83.7036,83.7211,13252.0
2021-06-03 14:40:00,95.61,95.71,95.45,95.65,16623.0,83.7123,83.7999,83.5722,83.7474,16623.0
2021-06-03 14:50:00,95.64,95.9,95.61,95.72,14316.0,83.7386,83.9662,83.7123,83.8086,14316.0
2021-06-03 15:00:00,95.69,95.88,95.68,95.75,16239.0,83.7824,83.9487,83.7736,83.8349,16239.0
2021-06-03 15:10:00,95.72,95.86,95.71,95.74,19985.0,83.8086,83.9312,83.7999,83.8262,19985.0
2021-06-03 15:20:00,95.74,95.91,95.67,95.88,15333.0,83.8262,83.975,83.7649,83.9487,15333.0
2021-06-03 15:30:00,95.95,95.95,95.76,95.88,22769.0,84.01,84.01,83.8437,83.9487,22769.0
2021-06-03 15:40:00,95.86,95.88,95.61,95.66,40057.0,83.9312,83.9487,83.7123,83.7561,40057.0
2021-06-03 15:50:00,95.69,95.87,95.64,95.75,158936.0,83.7824,83.94,83.7386,83.8349,158936.0
2021-06-04 09:30:00,96.99,97.32,96.58,96.76,34999.0,84.9206,85.2095,84.5616,84.7192,34999.0
2021-06-04 09:40:00,96.7,97.0,96.42,96.45,32496.0,84.6667,84.9294,84.4215,84.4478,32496.0
2021-06-04 09:50:00,96.47,96.64,96.25,96.56,30623.0,84.4653,84.6142,84.2727,84.5441,30623.0
2021-06-04 10:00:00,96.5,96.59,96.11,96.11,19202.0,84.4916,84.5704,84.1501,84.1501,19202.0
2021-06-04 10:10:00,96.18,96.23,95.45,95.58,33838.0,84.2114,84.2552,83.5722,83.6861,33838.0
2021-06-04 10:20:00,95.58,95.58,95.15,95.3,55199.0,83.6861,83.6861,83.3096,83.4409,55199.0
2021-06-04 10:30:00,95.36,95.55,95.22,95.31,34651.0,83.4934,83.6598,83.3709,83.4497,34651.0
2021-06-04 10:40:00,95.31,95.41,94.91,95.4,25639.0,83.4497,83.5372,83.0994,83.5285,25639.0
2021-06-04 10:50:00,95.38,95.88,95.38,95.78,22298.0,83.511,83.9487,83.511,83.8612,22298.0
2021-06-04 11:00:00,95.79,96.03,95.79,95.83,11804.0,83.8699,84.0801,83.8699,83.905,11804.0
2021-06-04 11:10:00,95.73,96.02,95.59,95.68,9749.0,83.8174,84.0713,83.6948,83.7736,9749.0
2021-06-04 11:20:00,95.67,95.97,95.63,95.97,8916.0,83.7649,84.0275,83.7298,84.0275,8916.0
2021-06-04 11:30:00,95.96,96.1,95.85,96.03,9619.0,84.0188,84.1414,83.9225,84.0801,9619.0
2021-06-04 11:40:00,96.05,96.37,96.04,96.26,34170.0,84.0976,84.3778,84.0888,84.2815,34170.0
2021-06-04 11:50:00,96.22,96.4,96.19,96.27,29812.0,84.2464,84.404,84.2202,84.2902,29812.0
2021-06-04 12:00:00,96.28,96.42,96.27,96.39,5759.0,84.299,84.4215,84.2902,84.3953,5759.0
2021-06-04 12:10:00,96.39,96.47,96.24,96.25,6832.0,84.3953,84.4653,84.2639,84.2727,6832.0
2021-06-04 12:20:00,96.25,96.4,96.16,96.39,7977.0,84.2727,84.404,84.1939,84.3953,7977.0
2021-06-04 12:30:00,96.4,96.41,96.23,96.31,7096.0,84.404,84.4128,84.2552,84.3252,7096.0
2021-06-04 12:40:00,96.29,96.34,96.28,96.32,6223.0,84.3077,84.3515,84.299,84.334,6223.0
2021-06-04 12:50:00,96.31,96.41,96.18,96.41,8809.0,84.3252,84.4128,84.2114,84.4128,8809.0
2021-06-04 13:00:00,96.39,96.55,96.39,96.52,15691.0,84.3953,84.5354,84.3953,84.5091,15691.0
2021-06-04 13:10:00,96.53,96.7,96.49,96.65,9050.0,84.5179,84.6667,84.4828,84.6229,9050.0
2021-06-04 13:20:00,96.64,96.71,96.57,96.71,4902.0,84.6142,84.6755,84.5529,84.6755,4902.0
2021-06-04 13:30:00,96.69,96.71,96.54,96.67,7893.0,84.6579,84.6755,84.5266,84.6404,7893.0
2021-06-04 13:40:00,96.65,96.67,96.58,96.66,7338.0,84.6229,84.6404,84.5616,84.6317,7338.0
2021-06-04 13:50:00,96.66,96.79,96.62,96.79,9289.0,84.6317,84.7455,84.5967,84.7455,9289.0
2021-06-04 14:00:00,96.78,96.79,96.62,96.65,5906.0,84.7367,84.7455,84.5967,84.6229,5906.0
2021-06-04 14:10:00,96.69,96.79,96.64,96.7,7668.0,84.6579,84.7455,84.6142,84.6667,7668.0
2021-06-04 14:20:00,96.69,96.96,96.69,96.93,8605.0,84.6579,84.8943,84.6579,84.8681,8605.0
2021-06-04 14:30:00,96.93,97.03,96.85,97.0,8806.0,84.8681,84.9556,84.798,84.9294,8806.0
2021-06-04 14:40:00,96.98,97.1,96.9,97.04,24504.0,84.9119,85.0169,84.8418,84.9644,24504.0
2021-06-04 14:50:00,97.01,97.11,96.99,97.1,15290.0,84.9381,85.0257,84.9206,85.0169,15290.0
2021-06-04 15:00:00,97.11,97.12,96.92,96.96,19495.0,85.0257,85.0344,84.8593,84.8943,19495.0
2021-06-04 15:10:00,96.96,97.31,96.96,97.31,12300.0,84.8943,85.2008,84.8943,85.2008,12300.0
2021-06-04 15:20:00,97.31,97.53,97.31,97.53,19141.0,85.2008,85.3934,85.2008,85.3934,19141.0
2021-06-04 15:30:00,97.49,97.61,97.4,97.41,30156.0,85.3584,85.4635,85.2796,85.2883,30156.0
2021-06-04 15:40:00,97.38,97.6,97.37,97.53,27951.0,85.2621,85.4547,85.2533,85.3934,27951.0
2021-06-04 15:50:00,97.51,97.66,97.44,97.51,113472.0,85.3759,85.5072,85.3146,85.3759,113472.0
2021-06-07 09:30:00,98.13,99.51,97.81,99.17,115816.0,85.9187,87.127,85.6386,86.8293,115816.0
2021-06-07 09:40:00,99.19,99.63,98.83,98.89,36842.0,86.8468,87.2321,86.5316,86.5842,36842.0
2021-06-07 09:50:00,98.93,99.05,98.31,98.48,45525.0,86.6192,86.7243,86.0763,86.2252,45525.0
2021-06-07 10:00:00,98.47,98.74,98.0,98.58,59013.0,86.2164,86.4528,85.8049,86.3128,59013.0
2021-06-07 10:10:00,98.55,98.85,98.3,98.79,36456.0,86.2865,86.5492,86.0676,86.4966,36456.0
2021-06-07 10:20:00,98.83,98.98,98.43,98.43,23845.0,86.5316,86.663,86.1814,86.1814,23845.0
2021-06-07 10:30:00,98.4,98.44,98.08,98.32,22836.0,86.1551,86.1902,85.875,86.0851,22836.0
2021-06-07 10:40:00,98.23,98.42,98.16,98.35,24619.0,86.0063,86.1727,85.945,86.1114,24619.0
2021-06-07 10:50:00,98.37,98.52,98.03,98.33,28576.0,86.1289,86.2602,85.8312,86.0939,28576.0
2021-06-07 11:00:00,98.33,98.58,98.16,98.16,23731.0,86.0939,86.3128,85.945,85.945,23731.0
2021-06-07 11:10:00,98.22,98.39,98.11,98.24,8873.0,85.9975,86.1464,85.9012,86.0151,8873.0
2021-06-07 11:20:00,98.31,98.36,98.17,98.33,6445.0,86.0763,86.1201,85.9538,86.0939,6445.0
2021-06-07 11:30:00,98.28,98.3,98.12,98.16,4963.0,86.0501,86.0676,85.91,85.945,4963.0
2021-06-07 11:40:00,98.13,98.18,97.95,98.14,22394.0,85.9187,85.9625,85.7611,85.9275,22394.0
2021-06-07 11:50:00,98.13,98.17,97.76,98.15,23997.0,85.9187,85.9538,85.5948,85.9363,23997.0
2021-06-07 12:00:00,98.08,98.13,97.79,97.8,21693.0,85.875,85.9187,85.6211,85.6298,21693.0
2021-06-07 12:10:00,97.83,98.01,97.83,97.91,20358.0,85.6561,85.8137,85.6561,85.7261,20358.0
2021-06-07 12:20:00,97.93,98.08,97.9,97.99,19631.0,85.7436,85.875,85.7174,85.7962,19631.0
2021-06-07 12:30:00,97.98,98.25,97.93,97.95,12594.0,85.7874,86.0238,85.7436,85.7611,12594.0
2021-06-07 12:40:00,97.97,98.22,97.97,98.14,10704.0,85.7787,85.9975,85.7787,85.9275,10704.0
2021-06-07 12:50:00,98.15,98.3,98.15,98.2,11746.0,85.9363,86.0676,85.9363,85.98,11746.0
2021-06-07 13:00:00,98.19,98.26,98.08,98.12,9743.0,85.9713,86.0326,85.875,85.91,9743.0
2021-06-07 13:10:00,98.16,98.17,98.05,98.15,7625.0,85.945,85.9538,85.8487,85.9363,7625.0
2021-06-07 13:20:00,98.15,98.21,97.91,97.93,13719.0,85.9363,85.9888,85.7261,85.7436,13719.0
2021-06-07 13:30:00,97.9,97.95,97.8,97.8,12284.0,85.7174,85.7611,85.6298,85.6298,12284.0
2021-06-07 13:40:00,97.8,97.85,97.59,97.63,18023.0,85.6298,85.6736,85.4459,85.481,18023.0
2021-06-07 13:50:00,97.6,97.64,97.17,97.17,43052.0,85.4547,85.4897,85.0782,85.0782,43052.0
2021-06-07 14:00:00,97.14,97.25,97.1,97.17,30819.0,85.0519,85.1483,85.0169,85.0782,30819.0
2021-06-07 14:10:00,97.17,97.28,97.12,97.17,14347.0,85.0782,85.1745,85.0344,85.0782,14347.0
2021-06-07 14:20:00,97.15,97.19,97.01,97.17,10617.0,85.0607,85.0957,84.9381,85.0782,10617.0
2021-06-07 14:30:00,97.17,97.22,97.05,97.21,9145.0,85.0782,85.122,84.9731,85.1132,9145.0
2021-06-07 14:40:00,97.17,97.17,96.97,97.01,9680.0,85.0782,85.0782,84.9031,84.9381,9680.0
2021-06-07 14:50:00,97.02,97.04,96.91,96.95,11012.0,84.9469,84.9644,84.8506,84.8856,11012.0
2021-06-07 15:00:00,96.95,97.35,96.95,97.3,17572.0,84.8856,85.2358,84.8856,85.192,17572.0
2021-06-07 15:10:00,97.32,97.34,97.24,97.3,23224.0,85.2095,85.2271,85.1395,85.192,23224.0
2021-06-07 15:20:00,97.29,97.29,97.05,97.09,12211.0,85.1833,85.1833,84.9731,85.0082,12211.0
2021-06-07 15:30:00,97.08,97.08,96.78,96.97,23898.0,84.9994,84.9994,84.7367,84.9031,23898.0
2021-06-07 15:40:00,96.97,97.08,96.89,97.05,24702.0,84.9031,84.9994,84.8331,84.9731,24702.0
2021-06-07 15:50:00,97.07,97.36,97.07,97.34,79531.0,84.9907,85.2446,84.9907,85.2271,79531.0
2021-06-08 09:30:00,97.5,98.44,97.02,97.03,35487.0,85.3671,86.1902,84.9469,84.9556,35487.0
2021-06-08 09:40:00,97.0,97.07,96.72,96.96,26825.0,84.9294,84.9907,84.6842,84.8943,26825.0
2021-06-08 09:50:00,96.8,96.93,96.48,96.74,11872.0,84.7543,84.8681,84.4741,84.7017,11872.0
2021-06-08 10:00:00,96.8,96.99,96.79,96.92,8537.0,84.7543,84.9206,84.7455,84.8593,8537.0
2021-06-08 10:10:00,96.9,97.59,96.9,97.59,18318.0,84.8418,85.4459,84.8418,85.4459,18318.0
2021-06-08 10:20:00,97.55,98.35,97.54,98.29,21520.0,85.4109,86.1114,85.4022,86.0588,21520.0
2021-06-08 10:30:00,98.29,98.62,98.04,98.62,22110.0,86.0588,86.3478,85.8399,86.3478,22110.0
2021-06-08 10:40:00,98.63,98.87,98.56,98.68,19701.0,86.3565,86.5667,86.2952,86.4003,19701.0
2021-06-08 10:50:00,98.68,99.2,98.65,99.13,20939.0,86.4003,86.8556,86.374,86.7943,20939.0
2021-06-08 11:00:00,99.14,99.22,98.88,99.16,43135.0,86.8031,86.8731,86.5754,86.8206,43135.0
2021-06-08 11:10:00,99.14,99.14,98.55,98.63,29584.0,86.8031,86.8031,86.2865,86.3565,29584.0
2021-06-08 11:20:00,98.49,98.81,98.21,98.76,22553.0,86.234,86.5141,85.9888,86.4704,22553.0
2021-06-08 11:30:00,98.73,98.85,98.5,98.73,23726.0,86.4441,86.5492,86.2427,86.4441,23726.0
2021-06-08 11:40:00,98.66,98.67,98.53,98.61,27435.0,86.3828,86.3916,86.269,86.339,27435.0
2021-06-08 11:50:00,98.59,98.65,98.39,98.45,50209.0,86.3215,86.374,86.1464,86.1989,50209.0
2021-06-08 12:00:00,98.45,99.09,98.36,99.08,35075.0,86.1989,86.7593,86.1201,86.7505,35075.0
2021-06-08 12:10:00,99.08,99.15,98.92,99.06,15183.0,86.7505,86.8118,86.6104,86.733,15183.0
2021-06-08 12:20:00,99.07,99.18,99.02,99.15,20284.0,86.7418,86.8381,86.698,86.8118,20284.0
2021-06-08 12:30:00,99.14,99.21,99.04,99.21,22044.0,86.8031,86.8644,86.7155,86.8644,22044.0
2021-06-08 12:40:00,99.21,99.22,99.05,99.12,16226.0,86.8644,86.8731,86.7243,86.7856,16226.0
2021-06-08 12:50:00,99.16,99.19,99.0,99.19,16003.0,86.8206,86.8468,86.6805,86.8468,16003.0
2021-06-08 13:00:00,99.13,99.16,99.06,99.11,9687.0,86.7943,86.8206,86.733,86.7768,9687.0
2021-06-08 13:10:00,99.14,99.16,99.04,99.12,12652.0,86.8031,86.8206,86.7155,86.7856,12652.0
2021-06-08 13:20:00,99.11,99.14,98.91,98.97,8050.0,86.7768,86.8031,86.6017,86.6542,8050.0
2021-06-08 13:30:00,98.96,99.17,98.96,99.12,11981.0,86.6455,86.8293,86.6455,86.7856,11981.0
2021-06-08 13:40:00,99.17,99.18,99.03,99.1,22519.0,86.8293,86.8381,86.7068,86.768,22519.0
2021-06-08 13:50:00,99.1,99.2,99.04,99.2,7550.0,86.768,86.8556,86.7155,86.8556,7550.0
2021-06-08 14:00:00,99.19,99.35,99.14,99.34,9543.0,86.8468,86.9869,86.8031,86.9782,9543.0
2021-06-08 14:10:00,99.32,99.46,99.24,99.45,13030.0,86.9607,87.0832,86.8906,87.0745,13030.0
2021-06-08 14:20:00,99.47,99.65,99.43,99.64,7146.0,87.092,87.2496,87.057,87.2408,7146.0
2021-06-08 14:30:00,99.63,99.8,99.32,99.38,37431.0,87.2321,87.3809,86.9607,87.0132,37431.0
2021-06-08 14:40:00,99.36,99.45,99.25,99.34,33483.0,86.9957,87.0745,86.8994,86.9782,33483.0
2021-06-08 14:50:00,99.34,99.84,99.34,99.74,41019.0,86.9782,87.416,86.9782,87.3284,41019.0
2021-06-08 15:00:00,99.75,99.88,99.67,99.73,27454.0,87.3372,87.451,87.2671,87.3196,27454.0
2021-06-08 15:10:00,99.74,99.92,99.73,99.92,29652.0,87.3284,87.486,87.3196,87.486,29652.0
2021-06-08 15:20:00,99.91,100.0,99.8,99.89,68492.0,87.4772,87.556,87.3809,87.4597,68492.0
2021-06-08 15:30:00,99.85,99.98,99.8,99.92,29144.0,87.4247,87.5385,87.3809,87.486,29144.0
2021-06-08 15:40:00,99.94,99.95,99.69,99.85,53268.0,87.5035,87.5123,87.2846,87.4247,53268.0
2021-06-08 15:50:00,99.86,100.06,99.82,99.94,176228.0,87.4335,87.6086,87.3984,87.5035,176228.0
2021-06-09 09:30:00,99.66,100.32,99.07,99.65,58014.0,87.2584,87.8362,86.7418,87.2496,58014.0
2021-06-09 09:40:00,99.54,99.62,98.86,98.96,50438.0,87.1533,87.2233,86.5579,86.6455,50438.0
2021-06-09 09:50:00,98.98,99.1,98.66,99.06,41601.0,86.663,86.768,86.3828,86.733,41601.0
2021-06-09 10:00:00,99.06,99.72,99.05,99.48,51315.0,86.733,87.3109,86.7243,87.1008,51315.0
2021-06-09 10:10:00,99.54,99.54,99.24,99.27,28384.0,87.1533,87.1533,86.8906,86.9169,28384.0
2021-06-09 10:20:00,99.37,99.9,99.31,99.9,60199.0,87.0044,87.4685,86.9519,87.4685,60199.0
2021-06-09 10:30:00,99.95,100.19,99.77,100.04,25238.0,87.5123,87.7224,87.3547,87.5911,25238.0
2021-06-09 10:40:00,100.11,100.25,99.87,99.87,27482.0,87.6524,87.7749,87.4422,87.4422,27482.0
2021-06-09 10:50:00,99.94,100.15,99.93,100.05,20182.0,87.5035,87.6874,87.4948,87.5998,20182.0
2021-06-09 11:00:00,100.05,100.55,100.05,100.43,49731.0,87.5998,88.0376,87.5998,87.9325,49731.0
2021-06-09 11:10:00,100.44,100.85,100.43,100.75,52396.0,87.9413,88.3003,87.9325,88.2127,52396.0
2021-06-09 11:20:00,100.73,100.81,100.57,100.62,33317.0,88.1952,88.2653,88.0551,88.0989,33317.0
2021-06-09 11:30:00,100.6,100.77,100.57,100.68,27138.0,88.0814,88.2302,88.0551,88.1514,27138.0
2021-06-09 11:40:00,100.67,100.72,100.57,100.67,16088.0,88.1427,88.1865,88.0551,88.1427,16088.0
2021-06-09 11:50:00,100.7,100.77,99.83,99.93,33145.0,88.1689,88.2302,87.4072,87.4948,33145.0
2021-06-09 12:00:00,99.9,99.99,99.36,99.45,27635.0,87.4685,87.5473,86.9957,87.0745,27635.0
2021-06-09 12:10:00,99.46,99.74,99.46,99.73,14226.0,87.0832,87.3284,87.0832,87.3196,14226.0
2021-06-09 12:20:00,99.71,99.87,99.67,99.75,9458.0,87.3021,87.4422,87.2671,87.3372,9458.0
2021-06-09 12:30:00,99.74,99.81,99.62,99.67,8828.0,87.3284,87.3897,87.2233,87.2671,8828.0
2021-06-09 12:40:00,99.63,99.82,99.55,99.58,14539.0,87.2321,87.3984,87.162,87.1883,14539.0
2021-06-09 12:50:00,99.58,99.72,99.57,99.65,6786.0,87.1883,87.3109,87.1796,87.2496,6786.0
2021-06-09 13:00:00,99.67,99.78,99.58,99.66,14156.0,87.2671,87.3634,87.1883,87.2584,14156.0
2021-06-09 13:10:00,99.65,99.7,99.59,99.67,9407.0,87.2496,87.2934,87.1971,87.2671,9407.0
2021-06-09 13:20:00,99.75,99.75,99.43,99.45,7208.0,87.3372,87.3372,87.057,87.0745,7208.0
2021-06-09 13:30:00,99.44,99.59,99.31,99.38,14055.0,87.0657,87.1971,86.9519,87.0132,14055.0
2021-06-09 13:40:00,99.36,99.54,99.28,99.5,20472.0,86.9957,87.1533,86.9256,87.1183,20472.0
2021-06-09 13:50:00,99.54,99.54,99.35,99.4,9253.0,87.1533,87.1533,86.9869,87.0307,9253.0
2021-06-09 14:00:00,99.41,99.67,99.4,99.6,9466.0,87.0395,87.2671,87.0307,87.2058,9466.0
2021-06-09 14:10:00,99.59,99.74,99.51,99.53,12847.0,87.1971,87.3284,87.127,87.1445,12847.0
2021-06-09 14:20:00,99.59,99.66,99.5,99.58,7196.0,87.1971,87.2584,87.1183,87.1883,7196.0
2021-06-09 14:30:00,99.59,99.65,99.45,99.62,9649.0,87.1971,87.2496,87.0745,87.2233,9649.0
2021-06-09 14:40:00,99.61,99.75,99.6,99.65,8711.0,87.2146,87.3372,87.2058,87.2496,8711.0
2021-06-09 14:50:00,99.65,100.04,99.64,99.81,16275.0,87.2496,87.5911,87.2408,87.3897,16275.0
2021-06-09 15:00:00,99.82,99.85,99.61,99.62,7819.0,87.3984,87.4247,87.2146,87.2233,7819.0
2021-06-09 15:10:00,99.66,99.73,99.52,99.55,11278.0,87.2584,87.3196,87.1358,87.162,11278.0
2021-06-09 15:20:00,99.51,99.57,99.2,99.2,11585.0,87.127,87.1796,86.8556,86.8556,11585.0
2021-06-09 15:30:00,99.21,99.38,99.16,99.35,18200.0,86.8644,87.0132,86.8206,86.9869,18200.0
2021-06-09 15:40:00,99.34,99.37,99.14,99.35,26026.0,86.9782,87.0044,86.8031,86.9869,26026.0
2021-06-09 15:50:00,99.35,99.35,99.21,99.28,78158.0,86.9869,86.9869,86.8644,86.9256,78158.0
2021-06-10 09:30:00,99.64,100.06,99.2,99.61,40644.0,87.5657,87.9348,87.179,87.5393,40644.0
2021-06-10 09:40:00,99.6,99.66,98.75,98.81,28537.0,87.5305,87.5833,86.7836,86.8363,28537.0
2021-06-10 09:50:00,98.88,98.88,98.25,98.54,9512.0,86.8978,86.8978,86.3441,86.599,9512.0
2021-06-10 10:00:00,98.6,98.92,98.45,98.67,48028.0,86.6517,86.933,86.5199,86.7132,48028.0
2021-06-10 10:10:00,98.64,98.66,98.21,98.43,17888.0,86.6869,86.7045,86.309,86.5023,17888.0
2021-06-10 10:20:00,98.47,98.89,98.35,98.79,43676.0,86.5375,86.9066,86.432,86.8187,43676.0
2021-06-10 10:30:00,98.78,98.88,97.85,97.85,33119.0,86.8099,86.8978,85.9926,85.9926,33119.0
2021-06-10 10:40:00,97.84,98.29,97.73,97.93,77132.0,85.9838,86.3793,85.8872,86.0629,77132.0
2021-06-10 10:50:00,97.84,98.24,97.69,98.24,41891.0,85.9838,86.3354,85.852,86.3354,41891.0
2021-06-10 11:00:00,98.21,98.32,97.92,98.06,24208.0,86.309,86.4057,86.0541,86.1772,24208.0
2021-06-10 11:10:00,98.01,98.04,97.71,97.76,12808.0,86.1332,86.1596,85.8696,85.9135,12808.0
2021-06-10 11:20:00,97.71,97.78,97.44,97.68,20023.0,85.8696,85.9311,85.6323,85.8432,20023.0
2021-06-10 11:30:00,97.65,97.65,97.26,97.36,12253.0,85.8168,85.8168,85.4741,85.562,12253.0
2021-06-10 11:40:00,97.36,97.38,97.16,97.3,10109.0,85.562,85.5796,85.3862,85.5093,10109.0
2021-06-10 11:50:00,97.28,97.28,96.93,97.07,12342.0,85.4917,85.4917,85.1841,85.3071,12342.0
2021-06-10 12:00:00,97.11,97.19,96.85,96.87,16329.0,85.3423,85.4126,85.1138,85.1314,16329.0
2021-06-10 12:10:00,96.85,97.18,96.85,97.1,13888.0,85.1138,85.4038,85.1138,85.3335,13888.0
2021-06-10 12:20:00,97.11,97.21,96.94,97.02,12098.0,85.3423,85.4302,85.1929,85.2632,12098.0
2021-06-10 12:30:00,97.02,97.62,97.02,97.62,21940.0,85.2632,85.7905,85.2632,85.7905,21940.0
2021-06-10 12:40:00,97.59,97.75,97.5,97.73,13042.0,85.7641,85.9047,85.685,85.8872,13042.0
2021-06-10 12:50:00,97.73,97.76,97.65,97.67,8114.0,85.8872,85.9135,85.8168,85.8344,8114.0
2021-06-10 13:00:00,97.65,97.85,97.65,97.81,8256.0,85.8168,85.9926,85.8168,85.9575,8256.0
2021-06-10 13:10:00,97.82,97.91,97.82,97.91,8363.0,85.9662,86.0453,85.9662,86.0453,8363.0
2021-06-10 13:20:00,97.87,97.99,97.85,97.93,13088.0,86.0102,86.1156,85.9926,86.0629,13088.0
2021-06-10 13:30:00,97.89,98.1,97.83,98.01,15791.0,86.0278,86.2123,85.975,86.1332,15791.0
2021-06-10 13:40:00,97.97,98.15,97.97,97.98,11040.0,86.0981,86.2563,86.0981,86.1069,11040.0
2021-06-10 13:50:00,97.99,98.19,97.95,98.04,13375.0,86.1156,86.2914,86.0805,86.1596,13375.0
2021-06-10 14:00:00,98.01,98.14,97.97,98.0,16197.0,86.1332,86.2475,86.0981,86.1244,16197.0
2021-06-10 14:10:00,98.03,98.17,98.0,98.17,21385.0,86.1508,86.2738,86.1244,86.2738,21385.0
2021-06-10 14:20:00,98.15,98.16,97.93,98.07,12028.0,86.2563,86.265,86.0629,86.186,12028.0
2021-06-10 14:30:00,98.11,98.19,98.03,98.05,14945.0,86.2211,86.2914,86.1508,86.1684,14945.0
2021-06-10 14:40:00,98.05,98.18,98.0,98.11,20796.0,86.1684,86.2826,86.1244,86.2211,20796.0
2021-06-10 14:50:00,98.11,98.19,97.76,97.87,15690.0,86.2211,86.2914,85.9135,86.0102,15690.0
2021-06-10 15:00:00,97.85,97.86,97.67,97.75,11784.0,85.9926,86.0014,85.8344,85.9047,11784.0
2021-06-10 15:10:00,97.78,97.81,97.64,97.7,9908.0,85.9311,85.9575,85.8081,85.8608,9908.0
2021-06-10 15:20:00,97.75,97.75,97.38,97.48,39860.0,85.9047,85.9047,85.5796,85.6674,39860.0
2021-06-10 15:30:00,97.45,97.93,97.42,97.9,36671.0,85.6411,86.0629,85.6147,86.0366,36671.0
2021-06-10 15:40:00,97.9,97.93,97.66,97.7,33238.0,86.0366,86.0629,85.8256,85.8608,33238.0
2021-06-10 15:50:00,97.71,97.8,97.35,97.36,99741.0,85.8696,85.9487,85.5532,85.562,99741.0
2021-06-11 09:30:00,97.59,98.4,97.47,98.35,25563.0,85.7641,86.476,85.6587,86.432,25563.0
2021-06-11 09:40:00,98.42,98.7,98.01,98.02,14591.0,86.4935,86.7396,86.1332,86.142,14591.0
2021-06-11 09:50:00,98.11,98.9,98.1,98.58,14114.0,86.2211,86.9154,86.2123,86.6342,14114.0
2021-06-11 10:00:00,98.65,99.0,98.49,98.57,40427.0,86.6957,87.0033,86.5551,86.6254,40427.0
2021-06-11 10:10:00,98.49,98.82,98.36,98.74,26240.0,86.5551,86.8451,86.4408,86.7748,26240.0
2021-06-11 10:20:00,98.69,98.8,98.52,98.73,18421.0,86.7308,86.8275,86.5814,86.766,18421.0
2021-06-11 10:30:00,98.73,98.96,98.66,98.81,23458.0,86.766,86.9681,86.7045,86.8363,23458.0
2021-06-11 10:40:00,98.83,99.1,98.72,98.8,35402.0,86.8539,87.0911,86.7572,86.8275,35402.0
2021-06-11 10:50:00,98.91,99.03,98.88,98.97,21746.0,86.9242,87.0296,86.8978,86.9769,21746.0
2021-06-11 11:00:00,98.94,99.0,98.76,99.0,8819.0,86.9505,87.0033,86.7923,87.0033,8819.0
2021-06-11 11:10:00,98.96,99.01,98.81,98.81,16510.0,86.9681,87.012,86.8363,86.8363,16510.0
2021-06-11 11:20:00,98.81,98.88,98.69,98.88,7956.0,86.8363,86.8978,86.7308,86.8978,7956.0
2021-06-11 11:30:00,98.9,99.0,98.82,98.85,6555.0,86.9154,87.0033,86.8451,86.8714,6555.0
2021-06-11 11:40:00,98.82,98.82,98.64,98.79,6844.0,86.8451,86.8451,86.6869,86.8187,6844.0
2021-06-11 11:50:00,98.83,98.94,98.83,98.91,5508.0,86.8539,86.9505,86.8539,86.9242,5508.0
2021-06-11 12:00:00,98.91,99.01,98.88,98.9,8076.0,86.9242,87.012,86.8978,86.9154,8076.0
2021-06-11 12:10:00,98.88,98.9,98.65,98.75,11126.0,86.8978,86.9154,86.6957,86.7836,11126.0
2021-06-11 12:20:00,98.75,98.76,98.62,98.63,4571.0,86.7836,86.7923,86.6693,86.6781,4571.0
2021-06-11 12:30:00,98.62,98.72,98.52,98.57,12111.0,86.6693,86.7572,86.5814,86.6254,12111.0
2021-06-11 12:40:00,98.57,98.92,98.57,98.92,7376.0,86.6254,86.933,86.6254,86.933,7376.0
2021-06-11 12:50:00,98.9,99.4,98.83,99.4,100197.0,86.9154,87.3548,86.8539,87.3548,100197.0
2021-06-11 13:00:00,99.4,99.46,98.96,99.35,36393.0,87.3548,87.4075,86.9681,87.3108,36393.0
2021-06-11 13:10:00,99.3,99.68,99.25,99.62,44548.0,87.2669,87.6009,87.223,87.5481,44548.0
2021-06-11 13:20:00,99.68,99.84,99.45,99.59,24483.0,87.6009,87.7415,87.3987,87.5218,24483.0
2021-06-11 13:30:00,99.61,99.9,99.58,99.84,29307.0,87.5393,87.7942,87.513,87.7415,29307.0
2021-06-11 13:40:00,99.85,99.89,99.64,99.81,15767.0,87.7503,87.7854,87.5657,87.7151,15767.0
2021-06-11 13:50:00,99.84,100.05,99.79,99.96,33325.0,87.7415,87.926,87.6975,87.8469,33325.0
2021-06-11 14:00:00,99.91,100.0,99.85,99.98,18510.0,87.803,87.8821,87.7503,87.8645,18510.0
2021-06-11 14:10:00,100.0,100.2,99.97,99.97,17984.0,87.8821,88.0578,87.8557,87.8557,17984.0
2021-06-11 14:20:00,99.94,100.04,99.9,100.01,11196.0,87.8293,87.9172,87.7942,87.8909,11196.0
2021-06-11 14:30:00,100.01,100.36,99.91,100.24,26391.0,87.8909,88.1985,87.803,88.093,26391.0
2021-06-11 14:40:00,100.23,100.24,99.85,99.91,24401.0,88.0842,88.093,87.7503,87.803,24401.0
2021-06-11 14:50:00,99.92,99.98,99.84,99.97,24430.0,87.8118,87.8645,87.7415,87.8557,24430.0
2021-06-11 15:00:00,99.97,99.98,99.87,99.94,30889.0,87.8557,87.8645,87.7678,87.8293,30889.0
2021-06-11 15:10:00,99.95,99.98,99.81,99.93,14713.0,87.8381,87.8645,87.7151,87.8206,14713.0
2021-06-11 15:20:00,99.93,99.96,99.84,99.93,20040.0,87.8206,87.8469,87.7415,87.8206,20040.0
2021-06-11 15:30:00,99.95,99.97,99.84,99.95,35447.0,87.8381,87.8557,87.7415,87.8381,35447.0
2021-06-11 15:40:00,99.95,99.97,99.8,99.85,55120.0,87.8381,87.8557,87.7063,87.7503,55120.0
2021-06-11 15:50:00,99.86,100.19,99.85,100.09,147999.0,87.759,88.0491,87.7503,87.9612,147999.0
2021-06-14 09:30:00,100.67,102.33,100.5,101.22,124617.0,88.4709,89.9297,88.3215,88.9542,124617.0
2021-06-14 09:40:00,101.14,101.92,100.97,101.22,66359.0,88.8839,89.5694,88.7345,88.9542,66359.0
2021-06-14 09:50:00,101.22,101.75,101.01,101.58,46558.0,88.9542,89.42,88.7697,89.2706,46558.0
2021-06-14 10:00:00,101.56,101.57,100.99,100.99,39429.0,89.253,89.2618,88.7521,88.7521,39429.0
2021-06-14 10:10:00,100.99,101.71,100.94,101.58,52560.0,88.7521,89.3849,88.7082,89.2706,52560.0
2021-06-14 10:20:00,101.57,101.6,101.15,101.3,32140.0,89.2618,89.2882,88.8927,89.0245,32140.0
2021-06-14 10:30:00,101.33,101.62,101.04,101.23,38853.0,89.0509,89.3058,88.7961,88.963,38853.0
2021-06-14 10:40:00,101.21,101.45,100.72,100.73,29537.0,88.9455,89.1564,88.5148,88.5236,29537.0
2021-06-14 10:50:00,100.73,100.92,100.55,100.71,13881.0,88.5236,88.6906,88.3654,88.506,13881.0
2021-06-14 11:00:00,100.55,100.67,100.2,100.24,25067.0,88.3654,88.4709,88.0578,88.093,25067.0
2021-06-14 11:10:00,100.23,100.23,99.6,99.6,55937.0,88.0842,88.0842,87.5305,87.5305,55937.0
2021-06-14 11:20:00,99.56,99.58,99.33,99.48,28492.0,87.4954,87.513,87.2933,87.4251,28492.0
2021-06-14 11:30:00,99.43,99.47,99.06,99.31,24849.0,87.3811,87.4163,87.056,87.2757,24849.0
2021-06-14 11:40:00,99.31,99.72,99.31,99.65,17464.0,87.2757,87.636,87.2757,87.5745,17464.0
2021-06-14 11:50:00,99.61,99.74,99.49,99.65,12907.0,87.5393,87.6536,87.4339,87.5745,12907.0
2021-06-14 12:00:00,99.65,99.84,99.52,99.52,13286.0,87.5745,87.7415,87.4602,87.4602,13286.0
2021-06-14 12:10:00,99.57,99.62,99.01,99.04,23394.0,87.5042,87.5481,87.012,87.0384,23394.0
2021-06-14 12:20:00,99.01,99.07,98.72,98.96,30398.0,87.012,87.0648,86.7572,86.9681,30398.0
2021-06-14 12:30:00,98.94,98.94,98.64,98.65,19647.0,86.9505,86.9505,86.6869,86.6957,19647.0
2021-06-14 12:40:00,98.66,98.74,98.42,98.42,18362.0,86.7045,86.7748,86.4935,86.4935,18362.0
2021-06-14 12:50:00,98.44,98.47,98.15,98.15,27725.0,86.5111,86.5375,86.2563,86.2563,27725.0
2021-06-14 13:00:00,98.2,98.33,98.1,98.27,18145.0,86.3002,86.4144,86.2123,86.3617,18145.0
2021-06-14 13:10:00,98.25,98.27,98.07,98.15,15704.0,86.3441,86.3617,86.186,86.2563,15704.0
2021-06-14 13:20:00,98.15,98.23,98.06,98.23,7979.0,86.2563,86.3266,86.1772,86.3266,7979.0
2021-06-14 13:30:00,98.21,98.26,98.03,98.21,20505.0,86.309,86.3529,86.1508,86.309,20505.0
2021-06-14 13:40:00,98.21,98.36,98.01,98.08,15852.0,86.309,86.4408,86.1332,86.1947,15852.0
2021-06-14 13:50:00,98.06,98.26,98.04,98.07,25429.0,86.1772,86.3529,86.1596,86.186,25429.0
2021-06-14 14:00:00,98.09,98.21,97.77,97.77,13155.0,86.2035,86.309,85.9223,85.9223,13155.0
2021-06-14 14:10:00,97.78,97.96,97.61,97.67,17659.0,85.9311,86.0893,85.7817,85.8344,17659.0
2021-06-14 14:20:00,97.63,97.74,97.52,97.62,16162.0,85.7993,85.8959,85.7026,85.7905,16162.0
2021-06-14 14:30:00,97.57,97.6,97.41,97.41,15887.0,85.7465,85.7729,85.6059,85.6059,15887.0
2021-06-14 14:40:00,97.42,97.77,97.37,97.69,22008.0,85.6147,85.9223,85.5708,85.852,22008.0
2021-06-14 14:50:00,97.69,97.9,97.65,97.74,19024.0,85.852,86.0366,85.8168,85.8959,19024.0
2021-06-14 15:00:00,97.74,97.97,97.74,97.88,15609.0,85.8959,86.0981,85.8959,86.019,15609.0
2021-06-14 15:10:00,97.88,98.0,97.85,97.87,19330.0,86.019,86.1244,85.9926,86.0102,19330.0
2021-06-14 15:20:00,97.89,98.29,97.89,98.14,28850.0,86.0278,86.3793,86.0278,86.2475,28850.0
2021-06-14 15:30:00,98.16,98.36,98.15,98.27,30285.0,86.265,86.4408,86.2563,86.3617,30285.0
2021-06-14 15:40:00,98.26,98.51,98.11,98.51,44088.0,86.3529,86.5726,86.2211,86.5726,44088.0
2021-06-14 15:50:00,98.47,98.57,98.27,98.32,106586.0,86.5375,86.6254,86.3617,86.4057,106586.0
2021-06-15 09:30:00,97.86,97.86,96.5,96.57,45254.0,86.0014,86.0014,84.8062,84.8677,45254.0
2021-06-15 09:40:00,96.57,96.57,95.22,95.27,63982.0,84.8677,84.8677,83.6813,83.7253,63982.0
2021-06-15 09:50:00,95.22,95.65,94.93,95.55,91244.0,83.6813,84.0592,83.4265,83.9713,91244.0
2021-06-15 10:00:00,95.65,95.95,95.53,95.85,80887.0,84.0592,84.3229,83.9537,84.235,80887.0
2021-06-15 10:10:00,95.81,95.9,95.54,95.56,27860.0,84.1998,84.2789,83.9625,83.9801,27860.0
2021-06-15 10:20:00,95.57,95.89,95.25,95.25,28676.0,83.9889,84.2701,83.7077,83.7077,28676.0
2021-06-15 10:30:00,95.24,95.32,94.74,94.81,26231.0,83.6989,83.7692,83.2595,83.321,26231.0
2021-06-15 10:40:00,94.82,94.82,94.02,94.36,68350.0,83.3298,83.3298,82.6267,82.9255,68350.0
2021-06-15 10:50:00,94.35,95.06,94.29,95.04,44412.0,82.9167,83.5407,82.864,83.5231,44412.0
2021-06-15 11:00:00,95.01,95.16,94.67,95.16,29533.0,83.4968,83.6286,83.198,83.6286,29533.0
2021-06-15 11:10:00,95.18,95.43,95.08,95.16,18091.0,83.6462,83.8659,83.5583,83.6286,18091.0
2021-06-15 11:20:00,95.16,95.19,94.78,94.89,17113.0,83.6286,83.6549,83.2946,83.3913,17113.0
2021-06-15 11:30:00,94.81,94.81,94.31,94.41,24737.0,83.321,83.321,82.8816,82.9695,24737.0
2021-06-15 11:40:00,94.42,94.56,94.26,94.27,19249.0,82.9783,83.1013,82.8376,82.8464,19249.0
2021-06-15 11:50:00,94.29,94.32,94.03,94.12,39431.0,82.864,82.8904,82.6355,82.7146,39431.0
2021-06-15 12:00:00,94.04,94.35,94.04,94.24,21811.0,82.6443,82.9167,82.6443,82.8201,21811.0
2021-06-15 12:10:00,94.21,94.23,93.91,94.01,45986.0,82.7937,82.8113,82.5301,82.6179,45986.0
2021-06-15 12:20:00,93.96,94.43,93.96,94.01,47612.0,82.574,82.987,82.574,82.6179,47612.0
2021-06-15 12:30:00,94.01,94.34,93.94,94.25,22470.0,82.6179,82.908,82.5564,82.8289,22470.0
2021-06-15 12:40:00,94.23,94.55,94.22,94.43,11919.0,82.8113,83.0925,82.8025,82.987,11919.0
2021-06-15 12:50:00,94.44,94.8,94.42,94.73,12379.0,82.9958,83.3122,82.9783,83.2507,12379.0
2021-06-15 13:00:00,94.66,94.89,94.66,94.79,14147.0,83.1892,83.3913,83.1892,83.3034,14147.0
2021-06-15 13:10:00,94.78,94.78,94.45,94.64,34815.0,83.2946,83.2946,83.0046,83.1716,34815.0
2021-06-15 13:20:00,94.63,95.14,94.53,95.11,69054.0,83.1628,83.611,83.0749,83.5846,69054.0
2021-06-15 13:30:00,95.09,95.2,94.73,94.87,21772.0,83.5671,83.6637,83.2507,83.3737,21772.0
2021-06-15 13:40:00,94.88,95.19,94.88,95.09,29851.0,83.3825,83.6549,83.3825,83.5671,29851.0
2021-06-15 13:50:00,95.12,95.46,95.12,95.37,14980.0,83.5934,83.8922,83.5934,83.8131,14980.0
2021-06-15 14:00:00,95.35,95.75,95.34,95.6,34492.0,83.7956,84.1471,83.7868,84.0153,34492.0
2021-06-15 14:10:00,95.57,95.75,95.49,95.62,10448.0,83.9889,84.1471,83.9186,84.0328,10448.0
2021-06-15 14:20:00,95.63,95.74,95.55,95.67,8084.0,84.0416,84.1383,83.9713,84.0768,8084.0
2021-06-15 14:30:00,95.7,95.74,95.6,95.62,10520.0,84.1031,84.1383,84.0153,84.0328,10520.0
2021-06-15 14:40:00,95.67,95.76,95.58,95.69,10932.0,84.0768,84.1559,83.9977,84.0944,10932.0
2021-06-15 14:50:00,95.7,95.81,95.64,95.72,18420.0,84.1031,84.1998,84.0504,84.1207,18420.0
2021-06-15 15:00:00,95.72,95.87,95.64,95.73,15199.0,84.1207,84.2525,84.0504,84.1295,15199.0
2021-06-15 15:10:00,95.75,95.95,95.73,95.95,15524.0,84.1471,84.3229,84.1295,84.3229,15524.0
2021-06-15 15:20:00,95.95,95.96,95.54,95.63,19918.0,84.3229,84.3316,83.9625,84.0416,19918.0
2021-06-15 15:30:00,95.62,95.68,95.47,95.53,23121.0,84.0328,84.0856,83.901,83.9537,23121.0
2021-06-15 15:40:00,95.53,95.6,95.37,95.42,42834.0,83.9537,84.0153,83.8131,83.8571,42834.0
2021-06-15 15:50:00,95.42,95.44,94.99,95.2,196894.0,83.8571,83.8747,83.4792,83.6637,196894.0
2021-06-16 09:30:00,94.32,94.4,92.47,92.7,91177.0,82.8904,82.9607,81.2646,81.4667,91177.0
2021-06-16 09:40:00,92.69,93.11,92.3,92.45,64000.0,81.4579,81.827,81.1152,81.247,64000.0
2021-06-16 09:50:00,92.53,92.57,92.15,92.54,71707.0,81.3173,81.3524,80.9833,81.3261,71707.0
2021-06-16 10:00:00,92.51,92.56,91.94,91.99,104363.0,81.2997,81.3437,80.7988,80.8427,104363.0
2021-06-16 10:10:00,91.99,92.62,91.99,92.62,34897.0,80.8427,81.3964,80.8427,81.3964,34897.0
2021-06-16 10:20:00,92.56,92.66,92.38,92.46,21828.0,81.3437,81.4315,81.1855,81.2558,21828.0
2021-06-16 10:30:00,92.46,92.5,91.93,92.28,57864.0,81.2558,81.2909,80.79,81.0976,57864.0
2021-06-16 10:40:00,92.27,92.6,92.27,92.54,25741.0,81.0888,81.3788,81.0888,81.3261,25741.0
2021-06-16 10:50:00,92.58,93.07,92.48,92.95,39357.0,81.3612,81.7918,81.2733,81.6864,39357.0
2021-06-16 11:00:00,92.92,93.11,92.73,92.79,35260.0,81.66,81.827,81.4931,81.5458,35260.0
2021-06-16 11:10:00,92.79,93.2,92.72,93.15,45085.0,81.5458,81.9061,81.4843,81.8622,45085.0
2021-06-16 11:20:00,93.18,93.24,92.8,93.15,52402.0,81.8885,81.9412,81.5546,81.8622,52402.0
2021-06-16 11:30:00,93.12,93.29,92.92,93.0,11984.0,81.8358,81.9852,81.66,81.7303,11984.0
2021-06-16 11:40:00,93.0,93.42,92.99,93.3,32279.0,81.7303,82.0994,81.7215,81.994,32279.0
2021-06-16 11:50:00,93.35,93.86,93.35,93.8,16849.0,82.0379,82.4861,82.0379,82.4334,16849.0
2021-06-16 12:00:00,93.81,93.98,93.72,93.84,9649.0,82.4422,82.5916,82.3631,82.4685,9649.0
2021-06-16 12:10:00,93.82,93.99,93.36,93.43,28354.0,82.451,82.6004,82.0467,82.1082,28354.0
2021-06-16 12:20:00,93.35,93.38,93.24,93.27,11536.0,82.0379,82.0643,81.9412,81.9676,11536.0
2021-06-16 12:30:00,93.3,93.45,93.15,93.16,14810.0,81.994,82.1258,81.8622,81.8709,14810.0
2021-06-16 12:40:00,93.16,93.21,93.01,93.12,4938.0,81.8709,81.9149,81.7391,81.8358,4938.0
2021-06-16 12:50:00,93.14,93.19,92.98,93.14,9820.0,81.8534,81.8973,81.7128,81.8534,9820.0
2021-06-16 13:00:00,93.12,93.12,92.9,93.01,5415.0,81.8358,81.8358,81.6424,81.7391,5415.0
2021-06-16 13:10:00,93.03,93.22,93.02,93.22,15342.0,81.7567,81.9237,81.7479,81.9237,15342.0
2021-06-16 13:20:00,93.2,93.22,93.07,93.16,20111.0,81.9061,81.9237,81.7918,81.8709,20111.0
2021-06-16 13:30:00,93.15,93.43,93.15,93.38,13334.0,81.8622,82.1082,81.8622,82.0643,13334.0
2021-06-16 13:40:00,93.37,93.39,93.31,93.32,12395.0,82.0555,82.0731,82.0028,82.0116,12395.0
2021-06-16 13:50:00,93.32,93.55,93.22,93.5,17130.0,82.0116,82.2137,81.9237,82.1697,17130.0
2021-06-16 14:00:00,93.47,94.1,92.78,93.96,25901.0,82.1434,82.697,81.537,82.574,25901.0
2021-06-16 14:10:00,93.9,94.09,93.35,93.41,11525.0,82.5213,82.6882,82.0379,82.0906,11525.0
2021-06-16 14:20:00,93.41,93.99,93.36,93.91,12357.0,82.0906,82.6004,82.0467,82.5301,12357.0
2021-06-16 14:30:00,93.81,94.17,93.57,93.94,18964.0,82.4422,82.7586,82.2313,82.5564,18964.0
2021-06-16 14:40:00,94.02,94.02,93.28,93.29,14847.0,82.6267,82.6267,81.9764,81.9852,14847.0
2021-06-16 14:50:00,93.31,93.52,93.05,93.05,22293.0,82.0028,82.1873,81.7743,81.7743,22293.0
2021-06-16 15:00:00,93.13,93.29,93.06,93.16,15550.0,81.8446,81.9852,81.7831,81.8709,15550.0
2021-06-16 15:10:00,93.18,93.32,93.12,93.32,28180.0,81.8885,82.0116,81.8358,82.0116,28180.0
2021-06-16 15:20:00,93.39,93.51,93.05,93.07,35228.0,82.0731,82.1785,81.7743,81.7918,35228.0
2021-06-16 15:30:00,93.1,93.5,92.94,93.5,38619.0,81.8182,82.1697,81.6776,82.1697,38619.0
2021-06-16 15:40:00,93.48,93.62,93.25,93.48,61009.0,82.1522,82.2752,81.95,82.1522,61009.0
2021-06-16 15:50:00,93.42,93.64,93.36,93.64,127656.0,82.0994,82.2928,82.0467,82.2928,127656.0
2021-06-17 09:30:00,93.28,93.6,92.81,92.99,27095.0,81.9764,82.2576,81.5634,81.7215,27095.0
2021-06-17 09:40:00,93.12,93.12,92.27,92.31,33067.0,81.8358,81.8358,81.0888,81.1239,33067.0
2021-06-17 09:50:00,92.2,92.38,91.95,92.01,34036.0,81.0273,81.1855,80.8076,80.8603,34036.0
2021-06-17 10:00:00,92.04,92.79,92.0,92.79,65242.0,80.8867,81.5458,80.8515,81.5458,65242.0
2021-06-17 10:10:00,92.7,92.76,91.78,92.12,73023.0,81.4667,81.5194,80.6582,80.957,73023.0
2021-06-17 10:20:00,92.12,92.35,91.67,91.68,37419.0,80.957,81.1591,80.5615,80.5703,37419.0
2021-06-17 10:30:00,91.67,91.79,91.2,91.46,62471.0,80.5615,80.667,80.1485,80.3769,62471.0
2021-06-17 10:40:00,91.52,91.77,91.38,91.42,25016.0,80.4297,80.6494,80.3066,80.3418,25016.0
2021-06-17 10:50:00,91.4,91.52,91.15,91.28,27469.0,80.3242,80.4297,80.1045,80.2188,27469.0
2021-06-17 11:00:00,91.26,91.35,91.13,91.2,37929.0,80.2012,80.2803,80.0869,80.1485,37929.0
2021-06-17 11:10:00,91.23,91.32,90.68,90.94,102899.0,80.1748,80.2539,79.6915,79.92,102899.0
2021-06-17 11:20:00,90.92,90.96,90.59,90.59,24714.0,79.9024,79.9375,79.6124,79.6124,24714.0
2021-06-17 11:30:00,90.63,90.75,90.26,90.58,50466.0,79.6475,79.753,79.3224,79.6036,50466.0
2021-06-17 11:40:00,90.65,90.68,90.1,90.17,67937.0,79.6651,79.6915,79.1818,79.2433,67937.0
2021-06-17 11:50:00,90.14,90.14,89.78,89.79,55532.0,79.2169,79.2169,78.9005,78.9093,55532.0
2021-06-17 12:00:00,89.76,89.82,89.61,89.77,53097.0,78.883,78.9357,78.7511,78.8917,53097.0
2021-06-17 12:10:00,89.77,89.98,89.65,89.7,23119.0,78.8917,79.0763,78.7863,78.8302,23119.0
2021-06-17 12:20:00,89.69,89.95,89.21,89.46,59752.0,78.8214,79.0499,78.3996,78.6193,59752.0
2021-06-17 12:30:00,89.43,89.91,89.36,89.68,43056.0,78.5929,79.0148,78.5314,78.8126,43056.0
2021-06-17 12:40:00,89.67,90.59,89.64,90.57,85221.0,78.8039,79.6124,78.7775,79.5948,85221.0
2021-06-17 12:50:00,90.55,91.09,90.43,91.08,29225.0,79.5772,80.0518,79.4718,80.043,29225.0
2021-06-17 13:00:00,91.1,91.3,90.94,91.2,17948.0,80.0606,80.2363,79.92,80.1485,17948.0
2021-06-17 13:10:00,91.21,91.42,91.15,91.33,26417.0,80.1572,80.3418,80.1045,80.2627,26417.0
2021-06-17 13:20:00,91.37,91.56,91.26,91.31,13000.0,80.2979,80.4648,80.2012,80.2451,13000.0
2021-06-17 13:30:00,91.3,91.43,91.15,91.23,11316.0,80.2363,80.3506,80.1045,80.1748,11316.0
2021-06-17 13:40:00,91.22,91.4,91.11,91.24,12679.0,80.166,80.3242,80.0694,80.1836,12679.0
2021-06-17 13:50:00,91.24,91.34,91.15,91.25,13252.0,80.1836,80.2715,80.1045,80.1924,13252.0
2021-06-17 14:00:00,91.25,91.27,90.96,90.96,14738.0,80.1924,80.21,79.9375,79.9375,14738.0
2021-06-17 14:10:00,90.99,91.12,90.81,90.81,20178.0,79.9639,80.0781,79.8057,79.8057,20178.0
2021-06-17 14:20:00,90.78,90.93,90.68,90.7,25523.0,79.7793,79.9112,79.6915,79.709,25523.0
2021-06-17 14:30:00,90.71,90.72,90.5,90.51,26559.0,79.7178,79.7266,79.5333,79.5421,26559.0
2021-06-17 14:40:00,90.55,90.65,90.49,90.54,20717.0,79.5772,79.6651,79.5245,79.5684,20717.0
2021-06-17 14:50:00,90.55,90.65,90.5,90.6,15528.0,79.5772,79.6651,79.5333,79.6212,15528.0
2021-06-17 15:00:00,90.62,90.91,90.51,90.75,18068.0,79.6387,79.8936,79.5421,79.753,18068.0
2021-06-17 15:10:00,90.73,90.9,90.51,90.61,21549.0,79.7354,79.8848,79.5421,79.63,21549.0
2021-06-17 15:20:00,90.63,90.72,90.51,90.7,23473.0,79.6475,79.7266,79.5421,79.709,23473.0
2021-06-17 15:30:00,90.84,91.21,90.83,91.21,34873.0,79.8321,80.1572,79.8233,80.1572,34873.0
2021-06-17 15:40:00,91.19,91.64,91.15,91.44,64008.0,80.1397,80.5351,80.1045,80.3594,64008.0
2021-06-17 15:50:00,91.41,91.54,91.18,91.47,171005.0,80.333,80.4473,80.1309,80.3857,171005.0
2021-06-18 09:30:00,90.58,91.48,90.14,90.72,119631.0,79.6036,80.3945,79.2169,79.7266,119631.0
2021-06-18 09:40:00,90.81,91.44,90.78,91.33,34014.0,79.8057,80.3594,79.7793,80.2627,34014.0
2021-06-18 09:50:00,91.33,91.57,90.9,91.56,43789.0,80.2627,80.4736,79.8848,80.4648,43789.0
2021-06-18 10:00:00,91.54,91.8,91.26,91.76,49363.0,80.4473,80.6757,80.2012,80.6406,49363.0
2021-06-18 10:10:00,91.72,91.88,91.17,91.17,52704.0,80.6054,80.7461,80.1221,80.1221,52704.0
2021-06-18 10:20:00,91.22,91.67,90.86,91.65,35248.0,80.166,80.5615,79.8497,80.5439,35248.0
2021-06-18 10:30:00,91.65,92.45,91.45,92.33,33589.0,80.5439,81.247,80.3682,81.1415,33589.0
2021-06-18 10:40:00,92.31,92.47,92.04,92.47,49322.0,81.1239,81.2646,80.8867,81.2646,49322.0
2021-06-18 10:50:00,92.47,93.07,92.47,93.07,43759.0,81.2646,81.7918,81.2646,81.7918,43759.0
2021-06-18 11:00:00,93.06,93.31,92.86,93.14,33600.0,81.7831,82.0028,81.6073,81.8534,33600.0
2021-06-18 11:10:00,93.13,93.51,93.06,93.11,43965.0,81.8446,82.1785,81.7831,81.827,43965.0
2021-06-18 11:20:00,93.05,93.14,92.71,92.72,36139.0,81.7743,81.8534,81.4755,81.4843,36139.0
2021-06-18 11:30:00,92.7,93.07,92.6,92.89,29071.0,81.4667,81.7918,81.3788,81.6337,29071.0
2021-06-18 11:40:00,92.95,93.13,92.89,93.0,20619.0,81.6864,81.8446,81.6337,81.7303,20619.0
2021-06-18 11:50:00,92.99,93.21,92.92,93.21,22010.0,81.7215,81.9149,81.66,81.9149,22010.0
2021-06-18 12:00:00,93.18,93.18,92.84,93.07,16431.0,81.8885,81.8885,81.5897,81.7918,16431.0
2021-06-18 12:10:00,93.06,93.06,92.84,92.97,11711.0,81.7831,81.7831,81.5897,81.704,11711.0
2021-06-18 12:20:00,93.0,93.04,92.77,92.91,14551.0,81.7303,81.7655,81.5282,81.6512,14551.0
2021-06-18 12:30:00,92.89,92.94,92.57,92.68,14163.0,81.6337,81.6776,81.3524,81.4491,14163.0
2021-06-18 12:40:00,92.68,92.72,92.5,92.67,17131.0,81.4491,81.4843,81.2909,81.4403,17131.0
2021-06-18 12:50:00,92.69,92.73,92.48,92.51,14041.0,81.4579,81.4931,81.2733,81.2997,14041.0
2021-06-18 13:00:00,92.51,92.66,92.44,92.66,15165.0,81.2997,81.4315,81.2382,81.4315,15165.0
2021-06-18 13:10:00,92.66,92.82,92.6,92.71,14993.0,81.4315,81.5721,81.3788,81.4755,14993.0
2021-06-18 13:20:00,92.72,92.74,92.52,92.64,15687.0,81.4843,81.5018,81.3085,81.414,15687.0
2021-06-18 13:30:00,92.64,93.13,92.63,93.0,20220.0,81.414,81.8446,81.4052,81.7303,20220.0
2021-06-18 13:40:00,93.0,93.25,93.0,93.01,16252.0,81.7303,81.95,81.7303,81.7391,16252.0
2021-06-18 13:50:00,92.99,93.13,92.86,93.04,18002.0,81.7215,81.8446,81.6073,81.7655,18002.0
2021-06-18 14:00:00,93.02,93.29,92.82,92.87,25429.0,81.7479,81.9852,81.5721,81.6161,25429.0
2021-06-18 14:10:00,92.87,93.0,92.7,92.73,21941.0,81.6161,81.7303,81.4667,81.4931,21941.0
2021-06-18 14:20:00,92.74,92.79,92.63,92.74,19115.0,81.5018,81.5458,81.4052,81.5018,19115.0
2021-06-18 14:30:00,92.73,92.73,92.48,92.68,27112.0,81.4931,81.4931,81.2733,81.4491,27112.0
2021-06-18 14:40:00,92.66,92.68,92.36,92.39,24408.0,81.4315,81.4491,81.1679,81.1943,24408.0
2021-06-18 14:50:00,92.4,92.44,92.2,92.29,28596.0,81.203,81.2382,81.0273,81.1064,28596.0
2021-06-18 15:00:00,92.29,92.31,92.0,92.25,27942.0,81.1064,81.1239,80.8515,81.0712,27942.0
2021-06-18 15:10:00,92.25,92.42,92.18,92.25,24632.0,81.0712,81.2206,81.0097,81.0712,24632.0
2021-06-18 15:20:00,92.25,92.35,92.0,92.09,47484.0,81.0712,81.1591,80.8515,80.9306,47484.0
2021-06-18 15:30:00,92.1,92.23,91.95,92.12,73974.0,80.9394,81.0536,80.8076,80.957,73974.0
2021-06-18 15:40:00,92.12,92.14,91.78,91.85,72365.0,80.957,80.9745,80.6582,80.7197,72365.0
2021-06-18 15:50:00,91.81,91.9,91.67,91.71,193339.0,80.6845,80.7636,80.5615,80.5967,193339.0
2021-06-21 09:30:00,92.41,94.19,92.3,93.9,113598.0,81.2118,82.7761,81.1152,82.5213,113598.0
2021-06-21 09:40:00,93.82,94.74,93.82,94.69,43206.0,82.451,83.2595,82.451,83.2155,43206.0
2021-06-21 09:50:00,94.62,94.81,93.95,94.11,35484.0,83.154,83.321,82.5652,82.7058,35484.0
2021-06-21 10:00:00,94.03,94.2,93.69,94.19,32284.0,82.6355,82.7849,82.3367,82.7761,32284.0
2021-06-21 10:10:00,94.17,94.43,93.94,94.35,30825.0,82.7586,82.987,82.5564,82.9167,30825.0
2021-06-21 10:20:00,94.27,94.38,93.82,94.34,25370.0,82.8464,82.9431,82.451,82.908,25370.0
2021-06-21 10:30:00,94.39,94.96,94.38,94.92,38457.0,82.9519,83.4528,82.9431,83.4177,38457.0
2021-06-21 10:40:00,94.95,95.32,94.95,95.18,37181.0,83.444,83.7692,83.444,83.6462,37181.0
2021-06-21 10:50:00,95.13,95.22,94.65,94.83,30844.0,83.6022,83.6813,83.1804,83.3386,30844.0
2021-06-21 11:00:00,94.86,94.96,94.51,94.96,26126.0,83.3649,83.4528,83.0574,83.4528,26126.0
2021-06-21 11:10:00,94.94,95.24,94.76,94.76,19906.0,83.4352,83.6989,83.2771,83.2771,19906.0
2021-06-21 11:20:00,94.89,95.1,94.77,95.01,15012.0,83.3913,83.5759,83.2858,83.4968,15012.0
2021-06-21 11:30:00,95.08,95.33,95.0,95.24,13109.0,83.5583,83.778,83.488,83.6989,13109.0
2021-06-21 11:40:00,95.23,95.29,95.03,95.18,14283.0,83.6901,83.7428,83.5143,83.6462,14283.0
2021-06-21 11:50:00,95.23,95.33,95.16,95.27,12359.0,83.6901,83.778,83.6286,83.7253,12359.0
2021-06-21 12:00:00,95.28,95.42,95.01,95.06,10311.0,83.734,83.8571,83.4968,83.5407,10311.0
2021-06-21 12:10:00,95.06,95.23,94.92,95.23,11891.0,83.5407,83.6901,83.4177,83.6901,11891.0
2021-06-21 12:20:00,95.29,95.31,94.99,95.08,16085.0,83.7428,83.7604,83.4792,83.5583,16085.0
2021-06-21 12:30:00,95.06,95.33,94.97,95.26,21465.0,83.5407,83.778,83.4616,83.7165,21465.0
2021-06-21 12:40:00,95.29,95.34,95.15,95.25,15082.0,83.7428,83.7868,83.6198,83.7077,15082.0
2021-06-21 12:50:00,95.25,95.31,95.02,95.15,28788.0,83.7077,83.7604,83.5055,83.6198,28788.0
2021-06-21 13:00:00,95.16,95.42,95.16,95.28,19839.0,83.6286,83.8571,83.6286,83.734,19839.0
2021-06-21 13:10:00,95.3,95.52,95.26,95.45,24538.0,83.7516,83.945,83.7165,83.8834,24538.0
2021-06-21 13:20:00,95.42,95.52,95.27,95.27,17564.0,83.8571,83.945,83.7253,83.7253,17564.0
2021-06-21 13:30:00,95.32,95.43,95.13,95.25,8848.0,83.7692,83.8659,83.6022,83.7077,8848.0
2021-06-21 13:40:00,95.26,95.38,95.09,95.24,16686.0,83.7165,83.8219,83.5671,83.6989,16686.0
2021-06-21 13:50:00,95.22,95.49,95.05,95.49,32645.0,83.6813,83.9186,83.5319,83.9186,32645.0
2021-06-21 14:00:00,95.5,95.71,95.48,95.59,12217.0,83.9274,84.1119,83.9098,84.0065,12217.0
2021-06-21 14:10:00,95.59,95.66,95.55,95.59,5971.0,84.0065,84.068,83.9713,84.0065,5971.0
2021-06-21 14:20:00,95.62,95.68,95.39,95.68,12925.0,84.0328,84.0856,83.8307,84.0856,12925.0
2021-06-21 14:30:00,95.68,95.7,95.45,95.54,20752.0,84.0856,84.1031,83.8834,83.9625,20752.0
2021-06-21 14:40:00,95.56,95.64,95.48,95.61,10232.0,83.9801,84.0504,83.9098,84.0241,10232.0
2021-06-21 14:50:00,95.62,95.85,95.6,95.77,16776.0,84.0328,84.235,84.0153,84.1647,16776.0
2021-06-21 15:00:00,95.84,96.03,95.77,95.96,18023.0,84.2262,84.3932,84.1647,84.3316,18023.0
2021-06-21 15:10:00,95.93,95.98,95.77,95.83,19930.0,84.3053,84.3492,84.1647,84.2174,19930.0
2021-06-21 15:20:00,95.86,95.88,95.51,95.67,18355.0,84.2438,84.2613,83.9362,84.0768,18355.0
2021-06-21 15:30:00,95.69,95.74,95.56,95.56,28397.0,84.0944,84.1383,83.9801,83.9801,28397.0
2021-06-21 15:40:00,95.62,95.79,95.38,95.79,55283.0,84.0328,84.1822,83.8219,84.1822,55283.0
2021-06-21 15:50:00,95.81,96.02,95.78,95.92,143929.0,84.1998,84.3844,84.1735,84.2965,143929.0
2021-06-22 09:30:00,95.91,95.91,94.77,94.86,34444.0,84.2877,84.2877,83.2858,83.3649,34444.0
2021-06-22 09:40:00,94.97,96.29,94.86,96.25,43589.0,83.4616,84.6217,83.3649,84.5865,43589.0
2021-06-22 09:50:00,96.17,96.29,95.28,95.71,23124.0,84.5162,84.6217,83.734,84.1119,23124.0
2021-06-22 10:00:00,95.75,96.34,95.65,96.26,22592.0,84.1471,84.6656,84.0592,84.5953,22592.0
2021-06-22 10:10:00,96.33,96.84,96.15,96.82,19961.0,84.6568,85.105,84.4986,85.0874,19961.0
2021-06-22 10:20:00,96.72,97.0,96.58,96.95,21009.0,84.9995,85.2456,84.8765,85.2017,21009.0
2021-06-22 10:30:00,96.92,97.1,96.86,97.1,19226.0,85.1753,85.3335,85.1226,85.3335,19226.0
2021-06-22 10:40:00,97.19,97.59,97.16,97.59,24458.0,85.4126,85.7641,85.3862,85.7641,24458.0
2021-06-22 10:50:00,97.55,97.6,97.26,97.3,24379.0,85.729,85.7729,85.4741,85.5093,24379.0
2021-06-22 11:00:00,97.29,97.66,97.2,97.45,18726.0,85.5005,85.8256,85.4214,85.6411,18726.0
2021-06-22 11:10:00,97.44,97.58,97.25,97.3,15988.0,85.6323,85.7553,85.4653,85.5093,15988.0
2021-06-22 11:20:00,97.4,97.46,97.01,97.21,10712.0,85.5971,85.6499,85.2544,85.4302,10712.0
2021-06-22 11:30:00,97.19,97.54,97.05,97.11,16978.0,85.4126,85.7202,85.2896,85.3423,16978.0
2021-06-22 11:40:00,97.11,97.11,96.86,96.91,17946.0,85.3423,85.3423,85.1226,85.1665,17946.0
2021-06-22 11:50:00,96.87,97.15,96.83,97.04,19507.0,85.1314,85.3774,85.0962,85.2808,19507.0
2021-06-22 12:00:00,97.07,97.3,96.93,96.93,14646.0,85.3071,85.5093,85.1841,85.1841,14646.0
2021-06-22 12:10:00,96.93,97.21,96.9,97.14,10393.0,85.1841,85.4302,85.1577,85.3686,10393.0
2021-06-22 12:20:00,97.14,97.21,97.02,97.16,15110.0,85.3686,85.4302,85.2632,85.3862,15110.0
2021-06-22 12:30:00,97.18,97.24,97.01,97.09,14161.0,85.4038,85.4565,85.2544,85.3247,14161.0
2021-06-22 12:40:00,97.13,97.38,97.09,97.37,15010.0,85.3599,85.5796,85.3247,85.5708,15010.0
2021-06-22 12:50:00,97.32,97.4,97.22,97.23,12184.0,85.5268,85.5971,85.439,85.4477,12184.0
2021-06-22 13:00:00,97.26,97.38,97.21,97.33,14761.0,85.4741,85.5796,85.4302,85.5356,14761.0
2021-06-22 13:10:00,97.34,97.4,97.12,97.15,9933.0,85.5444,85.5971,85.3511,85.3774,9933.0
2021-06-22 13:20:00,97.14,97.18,96.98,97.07,8748.0,85.3686,85.4038,85.228,85.3071,8748.0
2021-06-22 13:30:00,97.1,97.38,97.07,97.37,20326.0,85.3335,85.5796,85.3071,85.5708,20326.0
2021-06-22 13:40:00,97.34,97.73,97.34,97.69,16381.0,85.5444,85.8872,85.5444,85.852,16381.0
2021-06-22 13:50:00,97.69,97.74,97.6,97.68,9931.0,85.852,85.8959,85.7729,85.8432,9931.0
2021-06-22 14:00:00,97.72,98.0,97.71,97.98,17835.0,85.8784,86.1244,85.8696,86.1069,17835.0
2021-06-22 14:10:00,97.96,98.17,97.93,98.17,17044.0,86.0893,86.2738,86.0629,86.2738,17044.0
2021-06-22 14:20:00,98.14,98.27,97.99,98.02,22905.0,86.2475,86.3617,86.1156,86.142,22905.0
2021-06-22 14:30:00,98.0,98.15,97.93,98.12,21870.0,86.1244,86.2563,86.0629,86.2299,21870.0
2021-06-22 14:40:00,98.15,98.22,97.88,97.9,27036.0,86.2563,86.3178,86.019,86.0366,27036.0
2021-06-22 14:50:00,97.9,97.95,97.65,97.66,17909.0,86.0366,86.0805,85.8168,85.8256,17909.0
2021-06-22 15:00:00,97.72,97.78,97.45,97.58,16588.0,85.8784,85.9311,85.6411,85.7553,16588.0
2021-06-22 15:10:00,97.51,97.58,97.42,97.49,15590.0,85.6938,85.7553,85.6147,85.6762,15590.0
2021-06-22 15:20:00,97.48,97.5,97.28,97.32,12719.0,85.6674,85.685,85.4917,85.5268,12719.0
2021-06-22 15:30:00,97.32,97.41,96.86,97.02,26712.0,85.5268,85.6059,85.1226,85.2632,26712.0
2021-06-22 15:40:00,96.99,97.11,96.64,97.08,34165.0,85.2368,85.3423,84.9292,85.3159,34165.0
2021-06-22 15:50:00,97.07,97.09,96.87,96.93,102411.0,85.3071,85.3247,85.1314,85.1841,102411.0
2021-06-23 09:30:00,97.63,97.68,97.31,97.43,29617.0,85.7993,85.8432,85.518,85.6235,29617.0
2021-06-23 09:40:00,97.47,97.99,97.37,97.39,13620.0,85.6587,86.1156,85.5708,85.5884,13620.0
2021-06-23 09:50:00,97.48,97.66,97.06,97.59,11870.0,85.6674,85.8256,85.2983,85.7641,11870.0
2021-06-23 10:00:00,97.56,97.6,97.05,97.46,10874.0,85.7378,85.7729,85.2896,85.6499,10874.0
2021-06-23 10:10:00,97.42,98.12,97.2,97.97,23632.0,85.6147,86.2299,85.4214,86.0981,23632.0
2021-06-23 10:20:00,97.92,98.3,97.9,98.15,14286.0,86.0541,86.3881,86.0366,86.2563,14286.0
2021-06-23 10:30:00,98.09,98.22,97.65,97.71,27290.0,86.2035,86.3178,85.8168,85.8696,27290.0
2021-06-23 10:40:00,97.76,97.83,97.39,97.43,28551.0,85.9135,85.975,85.5884,85.6235,28551.0
2021-06-23 10:50:00,97.42,97.58,97.28,97.38,14989.0,85.6147,85.7553,85.4917,85.5796,14989.0
2021-06-23 11:00:00,97.39,97.48,96.73,96.81,21930.0,85.5884,85.6674,85.0083,85.0786,21930.0
2021-06-23 11:10:00,96.8,97.0,96.7,97.0,12214.0,85.0699,85.2456,84.982,85.2456,12214.0
2021-06-23 11:20:00,97.03,97.04,96.8,96.99,10721.0,85.272,85.2808,85.0699,85.2368,10721.0
2021-06-23 11:30:00,96.98,97.03,96.67,96.68,15725.0,85.228,85.272,84.9556,84.9644,15725.0
2021-06-23 11:40:00,96.7,97.06,96.7,96.97,8616.0,84.982,85.2983,84.982,85.2193,8616.0
2021-06-23 11:50:00,96.88,96.97,96.77,96.93,13221.0,85.1402,85.2193,85.0435,85.1841,13221.0
2021-06-23 12:00:00,96.89,97.07,96.82,96.99,39335.0,85.1489,85.3071,85.0874,85.2368,39335.0
2021-06-23 12:10:00,96.94,97.46,96.93,97.41,12691.0,85.1929,85.6499,85.1841,85.6059,12691.0
2021-06-23 12:20:00,97.44,97.77,97.43,97.77,6969.0,85.6323,85.9223,85.6235,85.9223,6969.0
2021-06-23 12:30:00,97.75,98.0,97.68,97.72,9340.0,85.9047,86.1244,85.8432,85.8784,9340.0
2021-06-23 12:40:00,97.7,97.9,97.67,97.74,6787.0,85.8608,86.0366,85.8344,85.8959,6787.0
2021-06-23 12:50:00,97.79,98.09,97.79,98.09,7524.0,85.9399,86.2035,85.9399,86.2035,7524.0
2021-06-23 13:00:00,98.07,98.5,98.03,98.49,33949.0,86.186,86.5638,86.1508,86.5551,33949.0
2021-06-23 13:10:00,98.4,98.8,98.26,98.76,28082.0,86.476,86.8275,86.3529,86.7923,28082.0
2021-06-23 13:20:00,98.72,98.75,98.51,98.61,21019.0,86.7572,86.7836,86.5726,86.6605,21019.0
2021-06-23 13:30:00,98.62,98.75,98.6,98.69,6194.0,86.6693,86.7836,86.6517,86.7308,6194.0
2021-06-23 13:40:00,98.71,98.71,98.48,98.55,15001.0,86.7484,86.7484,86.5463,86.6078,15001.0
2021-06-23 13:50:00,98.55,98.6,98.37,98.45,5902.0,86.6078,86.6517,86.4496,86.5199,5902.0
2021-06-23 14:00:00,98.47,98.47,98.28,98.37,5895.0,86.5375,86.5375,86.3705,86.4496,5895.0
2021-06-23 14:10:00,98.4,98.58,98.37,98.4,4807.0,86.476,86.6342,86.4496,86.476,4807.0
2021-06-23 14:20:00,98.35,98.49,98.32,98.34,6396.0,86.432,86.5551,86.4057,86.4232,6396.0
2021-06-23 14:30:00,98.35,98.42,98.33,98.4,6320.0,86.432,86.4935,86.4144,86.476,6320.0
2021-06-23 14:40:00,98.42,98.64,98.39,98.58,6369.0,86.4935,86.6869,86.4672,86.6342,6369.0
2021-06-23 14:50:00,98.58,98.68,98.52,98.53,4905.0,86.6342,86.722,86.5814,86.5902,4905.0
2021-06-23 15:00:00,98.52,98.71,98.52,98.59,18111.0,86.5814,86.7484,86.5814,86.6429,18111.0
2021-06-23 15:10:00,98.58,98.63,98.38,98.51,7412.0,86.6342,86.6781,86.4584,86.5726,7412.0
2021-06-23 15:20:00,98.56,98.72,98.52,98.72,10405.0,86.6166,86.7572,86.5814,86.7572,10405.0
2021-06-23 15:30:00,98.73,98.73,98.45,98.56,19957.0,86.766,86.766,86.5199,86.6166,19957.0
2021-06-23 15:40:00,98.56,98.59,98.36,98.38,31315.0,86.6166,86.6429,86.4408,86.4584,31315.0
2021-06-23 15:50:00,98.38,98.47,98.18,98.41,77898.0,86.4584,86.5375,86.2826,86.4848,77898.0
2021-06-24 09:30:00,99.15,99.18,97.88,98.17,39271.0,87.1351,87.1614,86.019,86.2738,39271.0
2021-06-24 09:40:00,98.19,99.38,98.09,99.14,13367.0,86.2914,87.3372,86.2035,87.1263,13367.0
2021-06-24 09:50:00,99.09,99.09,98.42,98.49,8850.0,87.0824,87.0824,86.4935,86.5551,8850.0
2021-06-24 10:00:00,98.55,98.55,97.99,98.15,9623.0,86.6078,86.6078,86.1156,86.2563,9623.0
2021-06-24 10:10:00,98.14,98.53,97.78,98.38,10139.0,86.2475,86.5902,85.9311,86.4584,10139.0
2021-06-24 10:20:00,98.42,98.72,98.41,98.45,10991.0,86.4935,86.7572,86.4848,86.5199,10991.0
2021-06-24 10:30:00,98.47,98.56,98.32,98.38,17827.0,86.5375,86.6166,86.4057,86.4584,17827.0
2021-06-24 10:40:00,98.32,98.48,98.17,98.27,5657.0,86.4057,86.5463,86.2738,86.3617,5657.0
2021-06-24 10:50:00,98.31,98.36,98.06,98.24,22509.0,86.3969,86.4408,86.1772,86.3354,22509.0
2021-06-24 11:00:00,98.27,98.48,98.2,98.27,8598.0,86.3617,86.5463,86.3002,86.3617,8598.0
2021-06-24 11:10:00,98.28,98.33,98.14,98.15,14612.0,86.3705,86.4144,86.2475,86.2563,14612.0
2021-06-24 11:20:00,98.02,98.24,98.0,98.2,9529.0,86.142,86.3354,86.1244,86.3002,9529.0
2021-06-24 11:30:00,98.22,98.33,98.06,98.15,8334.0,86.3178,86.4144,86.1772,86.2563,8334.0
2021-06-24 11:40:00,98.16,98.16,97.97,97.97,5912.0,86.265,86.265,86.0981,86.0981,5912.0
2021-06-24 11:50:00,97.99,98.06,97.89,98.03,5816.0,86.1156,86.1772,86.0278,86.1508,5816.0
2021-06-24 12:00:00,97.97,97.97,97.63,97.68,9987.0,86.0981,86.0981,85.7993,85.8432,9987.0
2021-06-24 12:10:00,97.63,97.75,97.42,97.7,15133.0,85.7993,85.9047,85.6147,85.8608,15133.0
2021-06-24 12:20:00,97.75,97.89,97.65,97.89,6331.0,85.9047,86.0278,85.8168,86.0278,6331.0
2021-06-24 12:30:00,97.97,98.07,97.82,98.05,170439.0,86.0981,86.186,85.9662,86.1684,170439.0
2021-06-24 12:40:00,98.05,98.46,98.04,98.38,9174.0,86.1684,86.5287,86.1596,86.4584,9174.0
2021-06-24 12:50:00,98.34,98.49,98.34,98.34,8009.0,86.4232,86.5551,86.4232,86.4232,8009.0
2021-06-24 13:00:00,98.36,98.54,98.22,98.5,19368.0,86.4408,86.599,86.3178,86.5638,19368.0
2021-06-24 13:10:00,98.49,98.88,98.46,98.62,25954.0,86.5551,86.8978,86.5287,86.6693,25954.0
2021-06-24 13:20:00,98.55,98.63,98.48,98.48,12729.0,86.6078,86.6781,86.5463,86.5463,12729.0
2021-06-24 13:30:00,98.48,98.76,98.47,98.71,8984.0,86.5463,86.7923,86.5375,86.7484,8984.0
2021-06-24 13:40:00,98.77,98.79,98.47,98.56,6244.0,86.8011,86.8187,86.5375,86.6166,6244.0
2021-06-24 13:50:00,98.54,98.72,98.46,98.72,9120.0,86.599,86.7572,86.5287,86.7572,9120.0
2021-06-24 14:00:00,98.67,98.91,98.62,98.89,12941.0,86.7132,86.9242,86.6693,86.9066,12941.0
2021-06-24 14:10:00,98.89,98.89,98.73,98.82,9865.0,86.9066,86.9066,86.766,86.8451,9865.0
2021-06-24 14:20:00,98.84,98.91,98.7,98.86,16316.0,86.8626,86.9242,86.7396,86.8802,16316.0
2021-06-24 14:30:00,98.84,98.93,98.71,98.79,12811.0,86.8626,86.9417,86.7484,86.8187,12811.0
2021-06-24 14:40:00,98.74,99.24,98.73,99.15,32843.0,86.7748,87.2142,86.766,87.1351,32843.0
2021-06-24 14:50:00,99.14,99.17,99.0,99.14,20090.0,87.1263,87.1527,87.0033,87.1263,20090.0
2021-06-24 15:00:00,99.1,99.18,98.97,99.04,23267.0,87.0911,87.1614,86.9769,87.0384,23267.0
2021-06-24 15:10:00,99.04,99.48,99.02,99.45,34407.0,87.0384,87.4251,87.0208,87.3987,34407.0
2021-06-24 15:20:00,99.43,99.43,98.82,98.88,11103.0,87.3811,87.3811,86.8451,86.8978,11103.0
2021-06-24 15:30:00,98.89,98.92,98.68,98.78,16444.0,86.9066,86.933,86.722,86.8099,16444.0
2021-06-24 15:40:00,98.77,98.77,98.48,98.56,24771.0,86.8011,86.8011,86.5463,86.6166,24771.0
2021-06-24 15:50:00,98.67,98.79,98.52,98.71,77367.0,86.7132,86.8187,86.5814,86.7484,77367.0
2021-06-25 09:30:00,100.17,100.3,99.52,99.84,42589.0,88.0315,88.1457,87.4602,87.7415,42589.0
2021-06-25 09:40:00,99.99,100.53,99.98,100.25,32113.0,87.8733,88.3479,87.8645,88.1018,32113.0
2021-06-25 09:50:00,100.29,100.7,100.21,100.24,19649.0,88.1369,88.4973,88.0666,88.093,19649.0
2021-06-25 10:00:00,100.19,101.03,100.03,100.95,33769.0,88.0491,88.7873,87.9084,88.717,33769.0
2021-06-25 10:10:00,100.94,101.25,100.84,101.18,27959.0,88.7082,88.9806,88.6203,88.9191,27959.0
2021-06-25 10:20:00,101.16,101.67,101.15,101.33,57538.0,88.9015,89.3497,88.8927,89.0509,57538.0
2021-06-25 10:30:00,101.41,101.75,101.31,101.71,90787.0,89.1212,89.42,89.0333,89.3849,90787.0
2021-06-25 10:40:00,101.76,102.34,101.74,102.34,43307.0,89.4288,89.9385,89.4112,89.9385,43307.0
2021-06-25 10:50:00,102.37,102.8,102.16,102.55,111144.0,89.9649,90.3428,89.7803,90.1231,111144.0
2021-06-25 11:00:00,102.59,102.7,102.13,102.15,53858.0,90.1582,90.2549,89.754,89.7715,53858.0
2021-06-25 11:10:00,102.16,102.73,102.16,102.51,29054.0,89.7803,90.2813,89.7803,90.0879,29054.0
2021-06-25 11:20:00,102.5,102.71,102.34,102.6,20313.0,90.0791,90.2637,89.9385,90.167,20313.0
2021-06-25 11:30:00,102.59,102.92,102.53,102.75,26559.0,90.1582,90.4482,90.1055,90.2988,26559.0
2021-06-25 11:40:00,102.68,102.9,102.52,102.61,25618.0,90.2373,90.4307,90.0967,90.1758,25618.0
2021-06-25 11:50:00,102.61,102.62,102.36,102.48,23739.0,90.1758,90.1846,89.9561,90.0616,23739.0
2021-06-25 12:00:00,102.45,102.69,102.42,102.59,20205.0,90.0352,90.2461,90.0088,90.1582,20205.0
2021-06-25 12:10:00,102.59,102.59,102.22,102.38,24033.0,90.1582,90.1582,89.8331,89.9737,24033.0
2021-06-25 12:20:00,102.48,102.59,102.28,102.3,12957.0,90.0616,90.1582,89.8858,89.9034,12957.0
2021-06-25 12:30:00,102.29,102.36,102.23,102.24,11501.0,89.8946,89.9561,89.8418,89.8506,11501.0
2021-06-25 12:40:00,102.26,102.39,102.17,102.27,15078.0,89.8682,89.9825,89.7891,89.877,15078.0
2021-06-25 12:50:00,102.3,102.3,102.14,102.27,19797.0,89.9034,89.9034,89.7628,89.877,19797.0
2021-06-25 13:00:00,102.28,102.47,102.26,102.39,17866.0,89.8858,90.0528,89.8682,89.9825,17866.0
2021-06-25 13:10:00,102.38,102.59,102.32,102.56,10912.0,89.9737,90.1582,89.9209,90.1319,10912.0
2021-06-25 13:20:00,102.55,102.58,102.2,102.2,9816.0,90.1231,90.1494,89.8155,89.8155,9816.0
2021-06-25 13:30:00,102.22,102.25,102.0,102.0,11538.0,89.8331,89.8594,89.6397,89.6397,11538.0
2021-06-25 13:40:00,102.0,102.26,101.93,102.11,12548.0,89.6397,89.8682,89.5782,89.7364,12548.0
2021-06-25 13:50:00,102.12,102.29,101.98,102.22,14228.0,89.7452,89.8946,89.6221,89.8331,14228.0
2021-06-25 14:00:00,102.22,102.33,102.15,102.17,7708.0,89.8331,89.9297,89.7715,89.7891,7708.0
2021-06-25 14:10:00,102.19,102.19,101.92,101.92,12107.0,89.8067,89.8067,89.5694,89.5694,12107.0
2021-06-25 14:20:00,101.94,102.11,101.92,102.05,9618.0,89.587,89.7364,89.5694,89.6837,9618.0
2021-06-25 14:30:00,102.12,102.14,102.0,102.08,7319.0,89.7452,89.7628,89.6397,89.71,7319.0
2021-06-25 14:40:00,102.04,102.08,101.91,101.94,11764.0,89.6749,89.71,89.5606,89.587,11764.0
2021-06-25 14:50:00,101.96,101.96,101.67,101.69,26107.0,89.6046,89.6046,89.3497,89.3673,26107.0
2021-06-25 15:00:00,101.73,101.79,101.46,101.64,22839.0,89.4024,89.4552,89.1652,89.3233,22839.0
2021-06-25 15:10:00,101.63,101.67,101.52,101.63,12857.0,89.3146,89.3497,89.2179,89.3146,12857.0
2021-06-25 15:20:00,101.6,101.6,101.35,101.39,16751.0,89.2882,89.2882,89.0685,89.1036,16751.0
2021-06-25 15:30:00,101.39,101.4,101.05,101.05,34708.0,89.1036,89.1124,88.8048,88.8048,34708.0
2021-06-25 15:40:00,101.05,101.35,101.05,101.2,51307.0,88.8048,89.0685,88.8048,88.9367,51307.0
2021-06-25 15:50:00,101.22,101.49,101.07,101.18,157248.0,88.9542,89.1915,88.8224,88.9191,157248.0
2021-06-28 09:30:00,100.59,100.95,99.06,99.38,55315.0,88.4006,88.717,87.056,87.3372,55315.0
2021-06-28 09:40:00,99.42,99.61,98.82,99.0,32261.0,87.3724,87.5393,86.8451,87.0033,32261.0
2021-06-28 09:50:00,99.03,99.82,98.88,99.6,39745.0,87.0296,87.7239,86.8978,87.5305,39745.0
2021-06-28 10:00:00,99.61,99.7,98.67,98.67,19936.0,87.5393,87.6184,86.7132,86.7132,19936.0
2021-06-28 10:10:00,98.6,98.74,98.32,98.54,25867.0,86.6517,86.7748,86.4057,86.599,25867.0
2021-06-28 10:20:00,98.55,99.02,98.44,98.88,11995.0,86.6078,87.0208,86.5111,86.8978,11995.0
2021-06-28 10:30:00,98.87,98.88,98.27,98.48,13000.0,86.889,86.8978,86.3617,86.5463,13000.0
2021-06-28 10:40:00,98.42,98.65,98.26,98.33,17156.0,86.4935,86.6957,86.3529,86.4144,17156.0
2021-06-28 10:50:00,98.36,99.17,98.36,99.02,11977.0,86.4408,87.1527,86.4408,87.0208,11977.0
2021-06-28 11:00:00,98.98,99.18,98.68,99.14,8150.0,86.9857,87.1614,86.722,87.1263,8150.0
2021-06-28 11:10:00,99.16,99.47,99.16,99.31,21416.0,87.1439,87.4163,87.1439,87.2757,21416.0
2021-06-28 11:20:00,99.28,99.31,98.97,99.15,10569.0,87.2493,87.2757,86.9769,87.1351,10569.0
2021-06-28 11:30:00,99.11,99.72,99.01,99.66,35617.0,87.0999,87.636,87.012,87.5833,35617.0
2021-06-28 11:40:00,99.62,99.71,99.52,99.65,12210.0,87.5481,87.6272,87.4602,87.5745,12210.0
2021-06-28 11:50:00,99.6,99.78,99.46,99.56,17087.0,87.5305,87.6887,87.4075,87.4954,17087.0
2021-06-28 12:00:00,99.51,99.7,99.24,99.48,42786.0,87.4515,87.6184,87.2142,87.4251,42786.0
2021-06-28 12:10:00,99.44,99.5,99.15,99.24,17586.0,87.3899,87.4427,87.1351,87.2142,17586.0
2021-06-28 12:20:00,99.3,99.3,99.03,99.18,12102.0,87.2669,87.2669,87.0296,87.1614,12102.0
2021-06-28 12:30:00,99.2,99.34,98.97,99.15,35507.0,87.179,87.3021,86.9769,87.1351,35507.0
2021-06-28 12:40:00,99.16,99.25,98.95,99.14,33384.0,87.1439,87.223,86.9593,87.1263,33384.0
2021-06-28 12:50:00,99.12,99.16,98.96,99.01,13951.0,87.1087,87.1439,86.9681,87.012,13951.0
2021-06-28 13:00:00,99.04,99.04,98.56,98.68,14653.0,87.0384,87.0384,86.6166,86.722,14653.0
2021-06-28 13:10:00,98.58,98.59,98.26,98.5,8633.0,86.6342,86.6429,86.3529,86.5638,8633.0
2021-06-28 13:20:00,98.52,98.54,98.14,98.28,11847.0,86.5814,86.599,86.2475,86.3705,11847.0
2021-06-28 13:30:00,98.29,98.4,98.2,98.23,12520.0,86.3793,86.476,86.3002,86.3266,12520.0
2021-06-28 13:40:00,98.26,98.63,98.22,98.58,9899.0,86.3529,86.6781,86.3178,86.6342,9899.0
2021-06-28 13:50:00,98.62,98.8,98.61,98.67,24027.0,86.6693,86.8275,86.6605,86.7132,24027.0
2021-06-28 14:00:00,98.71,99.09,98.71,98.85,14512.0,86.7484,87.0824,86.7484,86.8714,14512.0
2021-06-28 14:10:00,98.9,99.25,98.87,99.22,15134.0,86.9154,87.223,86.889,87.1966,15134.0
2021-06-28 14:20:00,99.22,99.4,99.21,99.36,10308.0,87.1966,87.3548,87.1878,87.3196,10308.0
2021-06-28 14:30:00,99.34,99.4,99.29,99.36,9431.0,87.3021,87.3548,87.2581,87.3196,9431.0
2021-06-28 14:40:00,99.37,99.4,99.27,99.38,10842.0,87.3284,87.3548,87.2405,87.3372,10842.0
2021-06-28 14:50:00,99.38,99.38,99.11,99.22,18504.0,87.3372,87.3372,87.0999,87.1966,18504.0
2021-06-28 15:00:00,99.23,99.29,99.16,99.2,9359.0,87.2054,87.2581,87.1439,87.179,9359.0
2021-06-28 15:10:00,99.2,99.31,99.07,99.18,13604.0,87.179,87.2757,87.0648,87.1614,13604.0
2021-06-28 15:20:00,99.18,99.52,99.17,99.49,11298.0,87.1614,87.4602,87.1527,87.4339,11298.0
2021-06-28 15:30:00,99.52,99.6,99.37,99.38,20600.0,87.4602,87.5305,87.3284,87.3372,20600.0
2021-06-28 15:40:00,99.4,99.49,99.24,99.31,27767.0,87.3548,87.4339,87.2142,87.2757,27767.0
2021-06-28 15:50:00,99.35,99.46,99.07,99.1,99039.0,87.3108,87.4075,87.0648,87.0911,99039.0
2021-06-29 09:30:00,101.08,101.5,100.02,101.14,54799.0,88.8312,89.2003,87.8997,88.8839,54799.0
2021-06-29 09:40:00,101.21,101.22,100.38,100.54,30813.0,88.9455,88.9542,88.216,88.3566,30813.0
2021-06-29 09:50:00,100.45,100.81,100.28,100.65,18714.0,88.2775,88.5939,88.1281,88.4533,18714.0
2021-06-29 10:00:00,100.68,101.01,100.55,100.98,16670.0,88.4797,88.7697,88.3654,88.7433,16670.0
2021-06-29 10:10:00,100.92,101.36,100.77,101.36,19547.0,88.6906,89.0773,88.5588,89.0773,19547.0
2021-06-29 10:20:00,101.34,101.8,101.28,101.57,24298.0,89.0597,89.464,89.007,89.2618,24298.0
2021-06-29 10:30:00,101.57,102.05,101.56,102.04,27791.0,89.2618,89.6837,89.253,89.6749,27791.0
2021-06-29 10:40:00,101.99,102.22,101.62,101.76,381756.0,89.6309,89.8331,89.3058,89.4288,381756.0
2021-06-29 10:50:00,101.8,102.3,101.75,102.08,15843.0,89.464,89.9034,89.42,89.71,15843.0
2021-06-29 11:00:00,102.0,102.28,101.97,102.0,26159.0,89.6397,89.8858,89.6134,89.6397,26159.0
2021-06-29 11:10:00,102.01,102.35,101.99,102.35,11933.0,89.6485,89.9473,89.6309,89.9473,11933.0
2021-06-29 11:20:00,102.38,102.4,102.06,102.11,17313.0,89.9737,89.9912,89.6924,89.7364,17313.0
2021-06-29 11:30:00,102.1,102.14,101.56,101.58,51653.0,89.7276,89.7628,89.253,89.2706,51653.0
2021-06-29 11:40:00,101.64,101.7,101.49,101.7,25586.0,89.3233,89.3761,89.1915,89.3761,25586.0
2021-06-29 11:50:00,101.7,101.95,101.65,101.82,21783.0,89.3761,89.5958,89.3321,89.4815,21783.0
2021-06-29 12:00:00,101.83,101.93,101.55,101.71,29812.0,89.4903,89.5782,89.2442,89.3849,29812.0
2021-06-29 12:10:00,101.73,101.76,101.15,101.16,20710.0,89.4024,89.4288,88.8927,88.9015,20710.0
2021-06-29 12:20:00,101.05,101.18,100.88,100.9,10432.0,88.8048,88.9191,88.6554,88.673,10432.0
2021-06-29 12:30:00,100.87,100.91,100.69,100.89,7719.0,88.6467,88.6818,88.4885,88.6642,7719.0
2021-06-29 12:40:00,100.89,100.9,100.5,100.64,8918.0,88.6642,88.673,88.3215,88.4445,8918.0
2021-06-29 12:50:00,100.65,100.66,100.48,100.56,7698.0,88.4533,88.4621,88.3039,88.3742,7698.0
2021-06-29 13:00:00,100.59,100.59,100.33,100.37,12766.0,88.4006,88.4006,88.1721,88.2072,12766.0
2021-06-29 13:10:00,100.41,100.42,100.14,100.22,6340.0,88.2424,88.2512,88.0051,88.0754,6340.0
2021-06-29 13:20:00,100.26,100.53,100.12,100.35,24551.0,88.1106,88.3479,87.9875,88.1897,24551.0
2021-06-29 13:30:00,100.39,100.45,100.22,100.33,12275.0,88.2248,88.2775,88.0754,88.1721,12275.0
2021-06-29 13:40:00,100.29,100.85,100.27,100.4,31694.0,88.1369,88.6291,88.1194,88.2336,31694.0
2021-06-29 13:50:00,100.35,100.56,100.25,100.54,13709.0,88.1897,88.3742,88.1018,88.3566,13709.0
2021-06-29 14:00:00,100.5,100.53,100.25,100.33,9408.0,88.3215,88.3479,88.1018,88.1721,9408.0
2021-06-29 14:10:00,100.37,100.47,100.31,100.31,7361.0,88.2072,88.2951,88.1545,88.1545,7361.0
2021-06-29 14:20:00,100.29,100.45,100.29,100.41,6693.0,88.1369,88.2775,88.1369,88.2424,6693.0
2021-06-29 14:30:00,100.42,100.51,99.93,99.96,7662.0,88.2512,88.3303,87.8206,87.8469,7662.0
2021-06-29 14:40:00,100.02,100.12,99.95,100.11,7572.0,87.8997,87.9875,87.8381,87.9787,7572.0
2021-06-29 14:50:00,100.06,100.19,100.03,100.17,6990.0,87.9348,88.0491,87.9084,88.0315,6990.0
2021-06-29 15:00:00,100.16,100.19,99.95,100.09,10763.0,88.0227,88.0491,87.8381,87.9612,10763.0
2021-06-29 15:10:00,100.14,100.39,100.12,100.34,9827.0,88.0051,88.2248,87.9875,88.1809,9827.0
2021-06-29 15:20:00,100.35,100.64,100.34,100.53,19198.0,88.1897,88.4445,88.1809,88.3479,19198.0
2021-06-29 15:30:00,100.53,100.86,100.5,100.86,30397.0,88.3479,88.6379,88.3215,88.6379,30397.0
2021-06-29 15:40:00,100.84,100.97,100.62,100.62,46687.0,88.6203,88.7345,88.4269,88.4269,46687.0
2021-06-29 15:50:00,100.5,100.93,100.5,100.88,129962.0,88.3215,88.6994,88.3215,88.6554,129962.0
2021-06-30 09:30:00,101.8,102.13,101.1,101.94,57023.0,89.464,89.754,88.8488,89.587,57023.0
2021-06-30 09:40:00,102.09,102.11,100.89,100.99,38750.0,89.7188,89.7364,88.6642,88.7521,38750.0
2021-06-30 09:50:00,101.04,101.46,100.53,101.19,47237.0,88.7961,89.1652,88.3479,88.9279,47237.0
2021-06-30 10:00:00,101.25,101.5,100.89,101.22,71839.0,88.9806,89.2003,88.6642,88.9542,71839.0
2021-06-30 10:10:00,101.19,101.59,101.11,101.44,54325.0,88.9279,89.2794,88.8576,89.1476,54325.0
2021-06-30 10:20:00,101.45,102.02,101.45,102.01,27060.0,89.1564,89.6573,89.1564,89.6485,27060.0
2021-06-30 10:30:00,101.98,102.05,101.38,101.48,56244.0,89.6221,89.6837,89.0948,89.1827,56244.0
2021-06-30 10:40:00,101.44,101.59,101.34,101.46,23567.0,89.1476,89.2794,89.0597,89.1652,23567.0
2021-06-30 10:50:00,101.47,101.47,100.36,100.53,14086.0,89.1739,89.1739,88.1985,88.3479,14086.0
2021-06-30 11:00:00,100.62,100.65,100.36,100.65,8892.0,88.4269,88.4533,88.1985,88.4533,8892.0
2021-06-30 11:10:00,100.57,100.57,100.19,100.32,7224.0,88.383,88.383,88.0491,88.1633,7224.0
2021-06-30 11:20:00,100.36,100.74,100.36,100.55,11056.0,88.1985,88.5324,88.1985,88.3654,11056.0
2021-06-30 11:30:00,100.6,100.63,100.3,100.36,10446.0,88.4094,88.4357,88.1457,88.1985,10446.0
2021-06-30 11:40:00,100.4,100.5,100.13,100.14,13519.0,88.2336,88.3215,87.9963,88.0051,13519.0
2021-06-30 11:50:00,100.17,100.26,100.09,100.22,23348.0,88.0315,88.1106,87.9612,88.0754,23348.0
2021-06-30 12:00:00,100.23,100.75,100.23,100.44,12444.0,88.0842,88.5412,88.0842,88.2688,12444.0
2021-06-30 12:10:00,100.48,100.48,100.06,100.11,41159.0,88.3039,88.3039,87.9348,87.9787,41159.0
2021-06-30 12:20:00,100.08,100.15,99.75,99.75,27551.0,87.9524,88.0139,87.6624,87.6624,27551.0
2021-06-30 12:30:00,99.71,99.83,99.49,99.49,30545.0,87.6272,87.7327,87.4339,87.4339,30545.0
2021-06-30 12:40:00,99.49,99.5,99.17,99.22,20610.0,87.4339,87.4427,87.1527,87.1966,20610.0
2021-06-30 12:50:00,99.19,99.3,98.95,99.11,85190.0,87.1702,87.2669,86.9593,87.0999,85190.0
2021-06-30 13:00:00,99.04,99.08,98.82,98.86,21276.0,87.0384,87.0736,86.8451,86.8802,21276.0
2021-06-30 13:10:00,98.79,98.81,98.43,98.43,25553.0,86.8187,86.8363,86.5023,86.5023,25553.0
2021-06-30 13:20:00,98.43,98.61,98.24,98.57,57155.0,86.5023,86.6605,86.3354,86.6254,57155.0
2021-06-30 13:30:00,98.57,98.57,98.13,98.22,33343.0,86.6254,86.6254,86.2387,86.3178,33343.0
2021-06-30 13:40:00,98.21,98.48,97.49,98.48,59377.0,86.309,86.5463,85.6762,86.5463,59377.0
2021-06-30 13:50:00,98.54,99.25,98.52,99.22,27361.0,86.599,87.223,86.5814,87.1966,27361.0
2021-06-30 14:00:00,99.24,99.4,99.11,99.4,14880.0,87.2142,87.3548,87.0999,87.3548,14880.0
2021-06-30 14:10:00,99.52,99.84,99.52,99.77,13093.0,87.4602,87.7415,87.4602,87.6799,13093.0
2021-06-30 14:20:00,99.75,100.17,99.71,100.01,11133.0,87.6624,88.0315,87.6272,87.8909,11133.0
2021-06-30 14:30:00,99.97,100.05,99.83,99.94,11149.0,87.8557,87.926,87.7327,87.8293,11149.0
2021-06-30 14:40:00,99.89,99.91,99.79,99.86,8908.0,87.7854,87.803,87.6975,87.759,8908.0
2021-06-30 14:50:00,99.83,100.03,99.81,99.88,13058.0,87.7327,87.9084,87.7151,87.7766,13058.0
2021-06-30 15:00:00,99.93,100.0,99.79,99.99,11283.0,87.8206,87.8821,87.6975,87.8733,11283.0
2021-06-30 15:10:00,100.0,100.18,99.98,100.06,13084.0,87.8821,88.0403,87.8645,87.9348,13084.0
2021-06-30 15:20:00,100.08,100.32,100.08,100.29,13738.0,87.9524,88.1633,87.9524,88.1369,13738.0
2021-06-30 15:30:00,100.26,100.26,100.07,100.1,24455.0,88.1106,88.1106,87.9436,87.97,24455.0
2021-06-30 15:40:00,100.12,100.24,100.02,100.13,31170.0,87.9875,88.093,87.8997,87.9963,31170.0
2021-06-30 15:50:00,100.12,100.44,100.09,100.11,108721.0,87.9875,88.2688,87.9612,87.9787,108721.0
2021-07-01 09:30:00,100.19,100.92,99.85,100.32,67353.0,88.0491,88.6906,87.7503,88.1633,67353.0
2021-07-01 09:40:00,100.35,100.92,100.27,100.84,6669.0,88.1897,88.6906,88.1194,88.6203,6669.0
2021-07-01 09:50:00,100.98,101.15,100.68,100.82,12091.0,88.7433,88.8927,88.4797,88.6027,12091.0
2021-07-01 10:00:00,100.78,101.38,100.2,101.34,11909.0,88.5676,89.0948,88.0578,89.0597,11909.0
2021-07-01 10:10:00,101.38,101.87,101.23,101.87,7250.0,89.0948,89.5255,88.963,89.5255,7250.0
2021-07-01 10:20:00,101.94,102.0,101.6,101.64,20741.0,89.587,89.6397,89.2882,89.3233,20741.0
2021-07-01 10:30:00,101.6,101.89,101.52,101.66,11469.0,89.2882,89.543,89.2179,89.3409,11469.0
2021-07-01 10:40:00,101.57,101.78,101.34,101.41,13461.0,89.2618,89.4464,89.0597,89.1212,13461.0
2021-07-01 10:50:00,101.43,101.5,101.08,101.2,11552.0,89.1388,89.2003,88.8312,88.9367,11552.0
2021-07-01 11:00:00,101.13,101.65,101.06,101.61,18141.0,88.8751,89.3321,88.8136,89.297,18141.0
2021-07-01 11:10:00,101.63,101.87,101.18,101.19,9040.0,89.3146,89.5255,88.9191,88.9279,9040.0
2021-07-01 11:20:00,101.25,101.5,101.09,101.46,4658.0,88.9806,89.2003,88.84,89.1652,4658.0
2021-07-01 11:30:00,101.5,101.57,101.29,101.29,6517.0,89.2003,89.2618,89.0158,89.0158,6517.0
2021-07-01 11:40:00,101.32,101.52,101.26,101.52,7133.0,89.0421,89.2179,88.9894,89.2179,7133.0
2021-07-01 11:50:00,101.55,101.75,101.39,101.47,7674.0,89.2442,89.42,89.1036,89.1739,7674.0
2021-07-01 12:00:00,101.54,101.59,101.31,101.5,5353.0,89.2355,89.2794,89.0333,89.2003,5353.0
2021-07-01 12:10:00,101.54,101.62,101.5,101.61,6109.0,89.2355,89.3058,89.2003,89.297,6109.0
2021-07-01 12:20:00,101.6,101.63,101.38,101.58,7137.0,89.2882,89.3146,89.0948,89.2706,7137.0
2021-07-01 12:30:00,101.6,101.69,101.55,101.69,10759.0,89.2882,89.3673,89.2442,89.3673,10759.0
2021-07-01 12:40:00,101.63,101.67,101.26,101.29,7165.0,89.3146,89.3497,88.9894,89.0158,7165.0
2021-07-01 12:50:00,101.3,101.55,101.29,101.5,5536.0,89.0245,89.2442,89.0158,89.2003,5536.0
2021-07-01 13:00:00,101.51,101.55,101.41,101.44,5490.0,89.2091,89.2442,89.1212,89.1476,5490.0
2021-07-01 13:10:00,101.45,101.63,101.35,101.44,7152.0,89.1564,89.3146,89.0685,89.1476,7152.0
2021-07-01 13:20:00,101.47,101.61,101.41,101.61,7925.0,89.1739,89.297,89.1212,89.297,7925.0
2021-07-01 13:30:00,101.63,101.63,101.41,101.41,6589.0,89.3146,89.3146,89.1212,89.1212,6589.0
2021-07-01 13:40:00,101.47,101.56,101.41,101.5,5768.0,89.1739,89.253,89.1212,89.2003,5768.0
2021-07-01 13:50:00,101.51,101.65,101.48,101.63,6266.0,89.2091,89.3321,89.1827,89.3146,6266.0
2021-07-01 14:00:00,101.61,101.64,101.42,101.5,4801.0,89.297,89.3233,89.13,89.2003,4801.0
2021-07-01 14:10:00,101.41,101.51,101.32,101.47,5440.0,89.1212,89.2091,89.0421,89.1739,5440.0
2021-07-01 14:20:00,101.52,101.75,101.52,101.75,9724.0,89.2179,89.42,89.2179,89.42,9724.0
2021-07-01 14:30:00,101.71,101.91,101.63,101.72,8477.0,89.3849,89.5606,89.3146,89.3936,8477.0
2021-07-01 14:40:00,101.74,102.12,101.73,101.83,15207.0,89.4112,89.7452,89.4024,89.4903,15207.0
2021-07-01 14:50:00,101.77,101.92,101.77,101.91,4609.0,89.4376,89.5694,89.4376,89.5606,4609.0
2021-07-01 15:00:00,101.91,102.11,101.88,102.07,12071.0,89.5606,89.7364,89.5343,89.7012,12071.0
2021-07-01 15:10:00,102.01,102.1,101.89,102.0,16049.0,89.6485,89.7276,89.543,89.6397,16049.0
2021-07-01 15:20:00,102.0,102.0,101.73,101.91,19250.0,89.6397,89.6397,89.4024,89.5606,19250.0
2021-07-01 15:30:00,101.89,101.96,101.67,101.95,16685.0,89.543,89.6046,89.3497,89.5958,16685.0
2021-07-01 15:40:00,101.93,101.93,101.71,101.73,25793.0,89.5782,89.5782,89.3849,89.4024,25793.0
2021-07-01 15:50:00,101.73,101.74,101.47,101.57,107901.0,89.4024,89.4112,89.1739,89.2618,107901.0
2021-07-02 09:30:00,101.37,101.82,100.16,100.16,19255.0,89.0861,89.4815,88.0227,88.0227,19255.0
2021-07-02 09:40:00,100.35,100.63,100.06,100.06,15480.0,88.1897,88.4357,87.9348,87.9348,15480.0
2021-07-02 09:50:00,100.13,100.13,99.5,99.97,24921.0,87.9963,87.9963,87.4427,87.8557,24921.0
2021-07-02 10:00:00,100.03,100.12,99.42,99.92,25913.0,87.9084,87.9875,87.3724,87.8118,25913.0
2021-07-02 10:10:00,100.05,100.21,99.76,100.18,8868.0,87.926,88.0666,87.6712,88.0403,8868.0
2021-07-02 10:20:00,100.23,100.66,100.17,100.63,9289.0,88.0842,88.4621,88.0315,88.4357,9289.0
2021-07-02 10:30:00,100.66,100.88,100.42,100.5,10612.0,88.4621,88.6554,88.2512,88.3215,10612.0
2021-07-02 10:40:00,100.63,100.93,100.54,100.83,4979.0,88.4357,88.6994,88.3566,88.6115,4979.0
2021-07-02 10:50:00,100.75,100.81,100.36,100.46,8141.0,88.5412,88.5939,88.1985,88.2863,8141.0
2021-07-02 11:00:00,100.57,100.63,100.35,100.56,10525.0,88.383,88.4357,88.1897,88.3742,10525.0
2021-07-02 11:10:00,100.56,100.61,100.42,100.54,8122.0,88.3742,88.4182,88.2512,88.3566,8122.0
2021-07-02 11:20:00,100.51,100.66,100.42,100.48,3561.0,88.3303,88.4621,88.2512,88.3039,3561.0
2021-07-02 11:30:00,100.45,100.63,100.39,100.39,6231.0,88.2775,88.4357,88.2248,88.2248,6231.0
2021-07-02 11:40:00,100.29,100.39,100.11,100.34,5207.0,88.1369,88.2248,87.9787,88.1809,5207.0
2021-07-02 11:50:00,100.39,100.4,100.22,100.36,5713.0,88.2248,88.2336,88.0754,88.1985,5713.0
2021-07-02 12:00:00,100.41,100.56,100.33,100.44,4198.0,88.2424,88.3742,88.1721,88.2688,4198.0
2021-07-02 12:10:00,100.44,100.49,100.34,100.35,3393.0,88.2688,88.3127,88.1809,88.1897,3393.0
2021-07-02 12:20:00,100.42,100.53,100.42,100.53,2630.0,88.2512,88.3479,88.2512,88.3479,2630.0
2021-07-02 12:30:00,100.39,100.71,100.39,100.6,5550.0,88.2248,88.506,88.2248,88.4094,5550.0
2021-07-02 12:40:00,100.63,100.7,100.54,100.6,2609.0,88.4357,88.4973,88.3566,88.4094,2609.0
2021-07-02 12:50:00,100.58,100.64,100.55,100.64,2505.0,88.3918,88.4445,88.3654,88.4445,2505.0
2021-07-02 13:00:00,100.69,100.82,100.69,100.73,5444.0,88.4885,88.6027,88.4885,88.5236,5444.0
2021-07-02 13:10:00,100.71,100.77,100.6,100.63,5340.0,88.506,88.5588,88.4094,88.4357,5340.0
2021-07-02 13:20:00,100.64,100.75,100.59,100.65,10127.0,88.4445,88.5412,88.4006,88.4533,10127.0
2021-07-02 13:30:00,100.66,100.66,100.46,100.62,8435.0,88.4621,88.4621,88.2863,88.4269,8435.0
2021-07-02 13:40:00,100.58,100.59,100.34,100.4,5692.0,88.3918,88.4006,88.1809,88.2336,5692.0
2021-07-02 13:50:00,100.39,100.46,100.3,100.34,3629.0,88.2248,88.2863,88.1457,88.1809,3629.0
2021-07-02 14:00:00,100.32,100.36,100.25,100.31,4038.0,88.1633,88.1985,88.1018,88.1545,4038.0
2021-07-02 14:10:00,100.37,100.52,100.37,100.43,3090.0,88.2072,88.3391,88.2072,88.26,3090.0
2021-07-02 14:20:00,100.45,100.5,100.33,100.45,7812.0,88.2775,88.3215,88.1721,88.2775,7812.0
2021-07-02 14:30:00,100.38,100.44,100.34,100.43,2727.0,88.216,88.2688,88.1809,88.26,2727.0
2021-07-02 14:40:00,100.46,100.64,100.46,100.57,6892.0,88.2863,88.4445,88.2863,88.383,6892.0
2021-07-02 14:50:00,100.59,100.66,100.33,100.37,9758.0,88.4006,88.4621,88.1721,88.2072,9758.0
2021-07-02 15:00:00,100.4,100.58,100.38,100.45,8760.0,88.2336,88.3918,88.216,88.2775,8760.0
2021-07-02 15:10:00,100.46,100.58,100.45,100.57,8134.0,88.2863,88.3918,88.2775,88.383,8134.0
2021-07-02 15:20:00,100.58,100.79,100.48,100.69,6006.0,88.3918,88.5763,88.3039,88.4885,6006.0
2021-07-02 15:30:00,100.71,100.82,100.67,100.73,11135.0,88.506,88.6027,88.4709,88.5236,11135.0
2021-07-02 15:40:00,100.74,100.79,100.46,100.47,14031.0,88.5324,88.5763,88.2863,88.2951,14031.0
2021-07-02 15:50:00,100.45,100.55,100.25,100.46,93905.0,88.2775,88.3654,88.1018,88.2863,93905.0
2021-07-06 09:30:00,100.58,100.58,99.16,99.45,22373.0,88.3918,88.3918,87.1439,87.3987,22373.0
2021-07-06 09:40:00,99.06,99.23,98.24,98.24,25944.0,87.056,87.2054,86.3354,86.3354,25944.0
2021-07-06 09:50:00,98.48,98.59,98.02,98.42,18577.0,86.5463,86.6429,86.142,86.4935,18577.0
2021-07-06 10:00:00,98.34,98.36,97.11,97.27,31869.0,86.4232,86.4408,85.3423,85.4829,31869.0
2021-07-06 10:10:00,97.24,97.26,96.71,96.94,46430.0,85.4565,85.4741,84.9908,85.1929,46430.0
2021-07-06 10:20:00,96.8,97.13,96.69,96.81,29187.0,85.0699,85.3599,84.9732,85.0786,29187.0
2021-07-06 10:30:00,96.79,96.79,96.0,96.41,47549.0,85.0611,85.0611,84.3668,84.7271,47549.0
2021-07-06 10:40:00,96.4,96.67,96.15,96.3,19021.0,84.7183,84.9556,84.4986,84.6304,19021.0
2021-07-06 10:50:00,96.28,96.28,95.64,95.77,29685.0,84.6129,84.6129,84.0504,84.1647,29685.0
2021-07-06 11:00:00,95.71,96.27,95.69,96.11,18018.0,84.1119,84.6041,84.0944,84.4635,18018.0
2021-07-06 11:10:00,96.08,96.08,95.77,95.77,9551.0,84.4371,84.4371,84.1647,84.1647,9551.0
2021-07-06 11:20:00,95.8,96.2,95.74,96.16,19469.0,84.191,84.5426,84.1383,84.5074,19469.0
2021-07-06 11:30:00,96.14,96.7,96.07,96.7,12231.0,84.4898,84.982,84.4283,84.982,12231.0
2021-07-06 11:40:00,96.67,97.11,96.66,96.94,17902.0,84.9556,85.3423,84.9468,85.1929,17902.0
2021-07-06 11:50:00,97.0,97.02,96.73,96.92,11474.0,85.2456,85.2632,85.0083,85.1753,11474.0
2021-07-06 12:00:00,96.86,96.86,96.7,96.73,5358.0,85.1226,85.1226,84.982,85.0083,5358.0
2021-07-06 12:10:00,96.79,97.38,96.74,97.26,19150.0,85.0611,85.5796,85.0171,85.4741,19150.0
2021-07-06 12:20:00,97.22,97.33,96.92,97.07,25463.0,85.439,85.5356,85.1753,85.3071,25463.0
2021-07-06 12:30:00,96.98,97.07,96.85,97.07,7789.0,85.228,85.3071,85.1138,85.3071,7789.0
2021-07-06 12:40:00,97.04,97.12,96.87,97.12,5836.0,85.2808,85.3511,85.1314,85.3511,5836.0
2021-07-06 12:50:00,97.14,97.31,97.1,97.31,8633.0,85.3686,85.518,85.3335,85.518,8633.0
2021-07-06 13:00:00,97.35,97.39,97.16,97.3,14523.0,85.5532,85.5884,85.3862,85.5093,14523.0
2021-07-06 13:10:00,97.23,97.39,97.09,97.32,12143.0,85.4477,85.5884,85.3247,85.5268,12143.0
2021-07-06 13:20:00,97.36,97.36,97.06,97.16,8095.0,85.562,85.562,85.2983,85.3862,8095.0
2021-07-06 13:30:00,97.13,97.36,97.05,97.19,8627.0,85.3599,85.562,85.2896,85.4126,8627.0
2021-07-06 13:40:00,97.17,97.33,97.09,97.13,9623.0,85.395,85.5356,85.3247,85.3599,9623.0
2021-07-06 13:50:00,97.07,97.24,97.07,97.1,9067.0,85.3071,85.4565,85.3071,85.3335,9067.0
2021-07-06 14:00:00,97.11,97.25,97.06,97.17,8820.0,85.3423,85.4653,85.2983,85.395,8820.0
2021-07-06 14:10:00,97.14,97.27,96.91,97.22,9296.0,85.3686,85.4829,85.1665,85.439,9296.0
2021-07-06 14:20:00,97.31,97.45,97.25,97.42,20847.0,85.518,85.6411,85.4653,85.6147,20847.0
2021-07-06 14:30:00,97.39,97.65,97.39,97.65,8944.0,85.5884,85.8168,85.5884,85.8168,8944.0
2021-07-06 14:40:00,97.62,97.74,97.55,97.62,16070.0,85.7905,85.8959,85.729,85.7905,16070.0
2021-07-06 14:50:00,97.63,97.7,97.54,97.6,5731.0,85.7993,85.8608,85.7202,85.7729,5731.0
2021-07-06 15:00:00,97.61,97.85,97.6,97.8,17418.0,85.7817,85.9926,85.7729,85.9487,17418.0
2021-07-06 15:10:00,97.86,98.15,97.86,98.03,13174.0,86.0014,86.2563,86.0014,86.1508,13174.0
2021-07-06 15:20:00,98.1,98.18,98.0,98.07,19991.0,86.2123,86.2826,86.1244,86.186,19991.0
2021-07-06 15:30:00,98.06,98.13,97.96,98.05,15964.0,86.1772,86.2387,86.0893,86.1684,15964.0
2021-07-06 15:40:00,98.07,98.1,97.83,97.91,24805.0,86.186,86.2123,85.975,86.0453,24805.0
2021-07-06 15:50:00,97.94,98.03,97.72,97.77,78319.0,86.0717,86.1508,85.8784,85.9223,78319.0
2021-07-07 09:30:00,97.51,98.95,97.45,98.43,28775.0,85.6938,86.9593,85.6411,86.5023,28775.0
2021-07-07 09:40:00,98.39,98.94,98.09,98.5,25004.0,86.4672,86.9505,86.2035,86.5638,25004.0
2021-07-07 09:50:00,98.42,98.42,97.62,97.69,16245.0,86.4935,86.4935,85.7905,85.852,16245.0
2021-07-07 10:00:00,97.69,97.75,96.91,97.01,39481.0,85.852,85.9047,85.1665,85.2544,39481.0
2021-07-07 10:10:00,97.16,97.41,96.43,96.57,18396.0,85.3862,85.6059,84.7447,84.8677,18396.0
2021-07-07 10:20:00,96.51,96.83,96.02,96.02,15956.0,84.815,85.0962,84.3844,84.3844,15956.0
2021-07-07 10:30:00,96.08,96.2,95.71,95.95,27348.0,84.4371,84.5426,84.1119,84.3229,27348.0
2021-07-07 10:40:00,95.98,96.42,95.66,96.35,26028.0,84.3492,84.7359,84.068,84.6744,26028.0
2021-07-07 10:50:00,96.41,96.61,96.22,96.33,32015.0,84.7271,84.9029,84.5601,84.6568,32015.0
2021-07-07 11:00:00,96.32,97.03,96.32,96.71,32897.0,84.648,85.272,84.648,84.9908,32897.0
2021-07-07 11:10:00,96.65,97.14,96.65,97.14,10506.0,84.938,85.3686,84.938,85.3686,10506.0
2021-07-07 11:20:00,97.2,97.65,97.13,97.65,43074.0,85.4214,85.8168,85.3599,85.8168,43074.0
2021-07-07 11:30:00,97.56,98.17,97.54,98.09,43897.0,85.7378,86.2738,85.7202,86.2035,43897.0
2021-07-07 11:40:00,98.16,98.36,98.03,98.18,21519.0,86.265,86.4408,86.1508,86.2826,21519.0
2021-07-07 11:50:00,98.27,98.39,98.06,98.18,16081.0,86.3617,86.4672,86.1772,86.2826,16081.0
2021-07-07 12:00:00,98.24,98.33,98.14,98.16,9930.0,86.3354,86.4144,86.2475,86.265,9930.0
2021-07-07 12:10:00,98.15,98.48,98.09,98.19,8600.0,86.2563,86.5463,86.2035,86.2914,8600.0
2021-07-07 12:20:00,98.22,98.74,98.18,98.74,13283.0,86.3178,86.7748,86.2826,86.7748,13283.0
2021-07-07 12:30:00,98.8,98.96,98.71,98.9,17401.0,86.8275,86.9681,86.7484,86.9154,17401.0
2021-07-07 12:40:00,98.9,98.97,98.7,98.74,14315.0,86.9154,86.9769,86.7396,86.7748,14315.0
2021-07-07 12:50:00,98.75,98.96,98.41,98.46,11889.0,86.7836,86.9681,86.4848,86.5287,11889.0
2021-07-07 13:00:00,98.45,98.49,98.18,98.27,13355.0,86.5199,86.5551,86.2826,86.3617,13355.0
2021-07-07 13:10:00,98.23,98.27,98.09,98.15,13460.0,86.3266,86.3617,86.2035,86.2563,13460.0
2021-07-07 13:20:00,98.1,98.16,97.93,98.14,17540.0,86.2123,86.265,86.0629,86.2475,17540.0
2021-07-07 13:30:00,98.13,98.26,98.02,98.14,17804.0,86.2387,86.3529,86.142,86.2475,17804.0
2021-07-07 13:40:00,98.1,98.27,97.9,98.22,13829.0,86.2123,86.3617,86.0366,86.3178,13829.0
2021-07-07 13:50:00,98.29,98.51,98.21,98.23,10334.0,86.3793,86.5726,86.309,86.3266,10334.0
2021-07-07 14:00:00,98.24,98.84,98.24,98.65,8737.0,86.3354,86.8626,86.3354,86.6957,8737.0
2021-07-07 14:10:00,98.65,98.65,98.29,98.42,13699.0,86.6957,86.6957,86.3793,86.4935,13699.0
2021-07-07 14:20:00,98.43,98.5,98.0,98.04,16077.0,86.5023,86.5638,86.1244,86.1596,16077.0
2021-07-07 14:30:00,97.98,98.19,97.98,98.02,12916.0,86.1069,86.2914,86.1069,86.142,12916.0
2021-07-07 14:40:00,98.01,98.29,97.96,98.23,10798.0,86.1332,86.3793,86.0893,86.3266,10798.0
2021-07-07 14:50:00,98.29,98.43,98.21,98.37,8984.0,86.3793,86.5023,86.309,86.4496,8984.0
2021-07-07 15:00:00,98.38,98.64,98.35,98.61,8861.0,86.4584,86.6869,86.432,86.6605,8861.0
2021-07-07 15:10:00,98.61,98.81,98.61,98.68,9323.0,86.6605,86.8363,86.6605,86.722,9323.0
2021-07-07 15:20:00,98.74,98.85,98.69,98.83,14050.0,86.7748,86.8714,86.7308,86.8539,14050.0
2021-07-07 15:30:00,98.8,98.92,98.72,98.87,23140.0,86.8275,86.933,86.7572,86.889,23140.0
2021-07-07 15:40:00,98.84,98.88,98.62,98.62,31599.0,86.8626,86.8978,86.6693,86.6693,31599.0
2021-07-07 15:50:00,98.66,98.79,98.44,98.49,95396.0,86.7045,86.8187,86.5111,86.5551,95396.0
2021-07-08 09:30:00,97.12,97.37,95.26,95.34,42964.0,85.3511,85.5708,83.7165,83.7868,42964.0
2021-07-08 09:40:00,95.4,95.83,94.38,95.83,36728.0,83.8395,84.2174,82.9431,84.2174,36728.0
2021-07-08 09:50:00,95.79,95.89,95.12,95.41,21972.0,84.1822,84.2701,83.5934,83.8483,21972.0
2021-07-08 10:00:00,95.25,96.44,94.97,96.08,23569.0,83.7077,84.7535,83.4616,84.4371,23569.0
2021-07-08 10:10:00,95.94,96.75,95.94,96.56,25649.0,84.3141,85.0259,84.3141,84.8589,25649.0
2021-07-08 10:20:00,96.57,97.19,96.11,97.19,29325.0,84.8677,85.4126,84.4635,85.4126,29325.0
2021-07-08 10:30:00,97.17,97.18,96.47,96.71,28888.0,85.395,85.4038,84.7798,84.9908,28888.0
2021-07-08 10:40:00,96.8,96.93,96.5,96.56,8183.0,85.0699,85.1841,84.8062,84.8589,8183.0
2021-07-08 10:50:00,96.47,97.0,96.47,96.53,6753.0,84.7798,85.2456,84.7798,84.8326,6753.0
2021-07-08 11:00:00,96.58,97.86,96.58,97.81,10901.0,84.8765,86.0014,84.8765,85.9575,10901.0
2021-07-08 11:10:00,97.72,98.18,97.72,98.1,23253.0,85.8784,86.2826,85.8784,86.2123,23253.0
2021-07-08 11:20:00,98.05,98.6,97.94,98.5,30817.0,86.1684,86.6517,86.0717,86.5638,30817.0
2021-07-08 11:30:00,98.45,98.9,98.39,98.9,29098.0,86.5199,86.9154,86.4672,86.9154,29098.0
2021-07-08 11:40:00,98.88,99.38,98.84,99.17,17861.0,86.8978,87.3372,86.8626,87.1527,17861.0
2021-07-08 11:50:00,99.17,99.5,99.16,99.25,16837.0,87.1527,87.4427,87.1439,87.223,16837.0
2021-07-08 12:00:00,99.28,99.45,99.04,99.24,7834.0,87.2493,87.3987,87.0384,87.2142,7834.0
2021-07-08 12:10:00,99.2,99.24,99.02,99.11,4672.0,87.179,87.2142,87.0208,87.0999,4672.0
2021-07-08 12:20:00,99.15,99.2,98.79,99.14,7150.0,87.1351,87.179,86.8187,87.1263,7150.0
2021-07-08 12:30:00,99.04,99.3,99.04,99.29,7183.0,87.0384,87.2669,87.0384,87.2581,7183.0
2021-07-08 12:40:00,99.24,99.42,99.14,99.14,6242.0,87.2142,87.3724,87.1263,87.1263,6242.0
2021-07-08 12:50:00,99.12,99.32,99.03,99.32,7044.0,87.1087,87.2845,87.0296,87.2845,7044.0
2021-07-08 13:00:00,99.31,99.4,99.11,99.11,11466.0,87.2757,87.3548,87.0999,87.0999,11466.0
2021-07-08 13:10:00,99.17,99.17,98.95,99.04,4997.0,87.1527,87.1527,86.9593,87.0384,4997.0
2021-07-08 13:20:00,99.04,99.31,98.91,99.31,6273.0,87.0384,87.2757,86.9242,87.2757,6273.0
2021-07-08 13:30:00,99.27,99.27,98.87,99.03,12938.0,87.2405,87.2405,86.889,87.0296,12938.0
2021-07-08 13:40:00,98.99,98.99,98.64,98.64,6208.0,86.9945,86.9945,86.6869,86.6869,6208.0
2021-07-08 13:50:00,98.53,98.7,98.53,98.7,5310.0,86.5902,86.7396,86.5902,86.7396,5310.0
2021-07-08 14:00:00,98.66,98.88,98.54,98.55,6928.0,86.7045,86.8978,86.599,86.6078,6928.0
2021-07-08 14:10:00,98.6,98.88,98.33,98.42,4643.0,86.6517,86.8978,86.4144,86.4935,4643.0
2021-07-08 14:20:00,98.42,98.48,98.2,98.29,5223.0,86.4935,86.5463,86.3002,86.3793,5223.0
2021-07-08 14:30:00,98.31,98.56,98.16,98.46,6643.0,86.3969,86.6166,86.265,86.5287,6643.0
2021-07-08 14:40:00,98.53,98.53,98.26,98.35,4101.0,86.5902,86.5902,86.3529,86.432,4101.0
2021-07-08 14:50:00,98.33,98.61,98.3,98.46,7462.0,86.4144,86.6605,86.3881,86.5287,7462.0
2021-07-08 15:00:00,98.54,98.6,98.41,98.45,5207.0,86.599,86.6517,86.4848,86.5199,5207.0
2021-07-08 15:10:00,98.45,98.54,98.11,98.21,5913.0,86.5199,86.599,86.2211,86.309,5913.0
2021-07-08 15:20:00,98.29,98.59,98.22,98.42,6475.0,86.3793,86.6429,86.3178,86.4935,6475.0
2021-07-08 15:30:00,98.45,98.58,98.1,98.1,16122.0,86.5199,86.6342,86.2123,86.2123,16122.0
2021-07-08 15:40:00,98.07,98.21,97.95,98.1,13630.0,86.186,86.309,86.0805,86.2123,13630.0
2021-07-08 15:50:00,98.08,98.25,97.9,98.21,80040.0,86.1947,86.3441,86.0366,86.309,80040.0
2021-07-09 09:30:00,99.19,100.13,98.9,100.0,41700.0,87.1702,87.9963,86.9154,87.8821,41700.0
2021-07-09 09:40:00,100.05,100.82,99.82,100.68,23049.0,87.926,88.6027,87.7239,88.4797,23049.0
2021-07-09 09:50:00,100.67,101.0,100.57,100.57,15496.0,88.4709,88.7609,88.383,88.383,15496.0
2021-07-09 10:00:00,100.74,101.14,100.56,100.86,25090.0,88.5324,88.8839,88.3742,88.6379,25090.0
2021-07-09 10:10:00,100.87,100.96,100.55,100.81,12306.0,88.6467,88.7257,88.3654,88.5939,12306.0
2021-07-09 10:20:00,100.83,101.02,100.39,100.81,13281.0,88.6115,88.7785,88.2248,88.5939,13281.0
2021-07-09 10:30:00,100.76,100.89,100.27,100.43,9295.0,88.55,88.6642,88.1194,88.26,9295.0
2021-07-09 10:40:00,100.38,100.61,100.17,100.35,11950.0,88.216,88.4182,88.0315,88.1897,11950.0
2021-07-09 10:50:00,100.35,100.35,99.49,99.5,14539.0,88.1897,88.1897,87.4339,87.4427,14539.0
2021-07-09 11:00:00,99.53,99.92,99.45,99.45,17966.0,87.469,87.8118,87.3987,87.3987,17966.0
2021-07-09 11:10:00,99.47,99.86,99.42,99.62,15442.0,87.4163,87.759,87.3724,87.5481,15442.0
2021-07-09 11:20:00,99.63,99.79,99.47,99.68,24564.0,87.5569,87.6975,87.4163,87.6009,24564.0
2021-07-09 11:30:00,99.8,99.84,99.52,99.65,10953.0,87.7063,87.7415,87.4602,87.5745,10953.0
2021-07-09 11:40:00,99.76,100.03,99.61,99.73,4694.0,87.6712,87.9084,87.5393,87.6448,4694.0
2021-07-09 11:50:00,99.77,99.96,99.7,99.83,4552.0,87.6799,87.8469,87.6184,87.7327,4552.0
2021-07-09 12:00:00,99.8,99.83,99.49,99.75,26951.0,87.7063,87.7327,87.4339,87.6624,26951.0
2021-07-09 12:10:00,99.75,100.02,99.75,99.91,6306.0,87.6624,87.8997,87.6624,87.803,6306.0
2021-07-09 12:20:00,99.94,100.07,99.83,99.94,5569.0,87.8293,87.9436,87.7327,87.8293,5569.0
2021-07-09 12:30:00,99.89,100.3,99.86,100.26,9317.0,87.7854,88.1457,87.759,88.1106,9317.0
2021-07-09 12:40:00,100.27,100.37,100.06,100.3,28032.0,88.1194,88.2072,87.9348,88.1457,28032.0
2021-07-09 12:50:00,100.25,100.46,100.17,100.36,25669.0,88.1018,88.2863,88.0315,88.1985,25669.0
2021-07-09 13:00:00,100.4,100.47,100.24,100.33,5946.0,88.2336,88.2951,88.093,88.1721,5946.0
2021-07-09 13:10:00,100.34,100.47,100.26,100.44,8335.0,88.1809,88.2951,88.1106,88.2688,8335.0
2021-07-09 13:20:00,100.44,100.53,100.39,100.45,6855.0,88.2688,88.3479,88.2248,88.2775,6855.0
2021-07-09 13:30:00,100.43,100.48,100.31,100.36,5253.0,88.26,88.3039,88.1545,88.1985,5253.0
2021-07-09 13:40:00,100.38,100.68,100.35,100.68,57455.0,88.216,88.4797,88.1897,88.4797,57455.0
2021-07-09 13:50:00,100.69,100.69,100.53,100.54,6115.0,88.4885,88.4885,88.3479,88.3566,6115.0
2021-07-09 14:00:00,100.59,100.7,100.56,100.69,7660.0,88.4006,88.4973,88.3742,88.4885,7660.0
2021-07-09 14:10:00,100.7,100.72,100.56,100.69,9341.0,88.4973,88.5148,88.3742,88.4885,9341.0
2021-07-09 14:20:00,100.69,100.8,100.56,100.74,7396.0,88.4885,88.5851,88.3742,88.5324,7396.0
2021-07-09 14:30:00,100.73,100.74,100.61,100.71,6471.0,88.5236,88.5324,88.4182,88.506,6471.0
2021-07-09 14:40:00,100.73,100.95,100.72,100.88,4756.0,88.5236,88.717,88.5148,88.6554,4756.0
2021-07-09 14:50:00,100.86,100.98,100.79,100.89,22003.0,88.6379,88.7433,88.5763,88.6642,22003.0
2021-07-09 15:00:00,100.9,100.91,100.7,100.73,6694.0,88.673,88.6818,88.4973,88.5236,6694.0
2021-07-09 15:10:00,100.75,100.95,100.68,100.85,14207.0,88.5412,88.717,88.4797,88.6291,14207.0
2021-07-09 15:20:00,100.94,100.97,100.8,100.94,11049.0,88.7082,88.7345,88.5851,88.7082,11049.0
2021-07-09 15:30:00,100.97,101.17,100.95,101.09,25568.0,88.7345,88.9103,88.717,88.84,25568.0
2021-07-09 15:40:00,101.12,101.26,101.03,101.26,24996.0,88.8664,88.9894,88.7873,88.9894,24996.0
2021-07-09 15:50:00,101.23,101.38,101.21,101.35,66031.0,88.963,89.0948,88.9455,89.0685,66031.0
2021-07-12 09:30:00,101.25,101.42,99.93,100.75,81693.0,88.9806,89.13,87.8206,88.5412,81693.0
2021-07-12 09:40:00,100.78,100.94,99.91,100.37,12534.0,88.5676,88.7082,87.803,88.2072,12534.0
2021-07-12 09:50:00,100.41,101.81,100.33,101.66,19672.0,88.2424,89.4727,88.1721,89.3409,19672.0
2021-07-12 10:00:00,101.62,102.15,101.43,101.68,17896.0,89.3058,89.7715,89.1388,89.3585,17896.0
2021-07-12 10:10:00,101.67,101.73,101.39,101.56,15532.0,89.3497,89.4024,89.1036,89.253,15532.0
2021-07-12 10:20:00,101.65,101.74,101.26,101.69,13263.0,89.3321,89.4112,88.9894,89.3673,13263.0
2021-07-12 10:30:00,101.68,101.74,100.93,101.22,23197.0,89.3585,89.4112,88.6994,88.9542,23197.0
2021-07-12 10:40:00,101.22,101.3,100.75,100.87,37662.0,88.9542,89.0245,88.5412,88.6467,37662.0
2021-07-12 10:50:00,100.84,101.41,100.79,101.32,20253.0,88.6203,89.1212,88.5763,89.0421,20253.0
2021-07-12 11:00:00,101.35,101.49,101.01,101.28,7529.0,89.0685,89.1915,88.7697,89.007,7529.0
2021-07-12 11:10:00,101.3,101.42,101.13,101.31,5367.0,89.0245,89.13,88.8751,89.0333,5367.0
2021-07-12 11:20:00,101.29,101.5,101.18,101.5,8053.0,89.0158,89.2003,88.9191,89.2003,8053.0
2021-07-12 11:30:00,101.44,101.54,101.03,101.15,22297.0,89.1476,89.2355,88.7873,88.8927,22297.0
2021-07-12 11:40:00,101.07,101.14,100.92,101.01,8992.0,88.8224,88.8839,88.6906,88.7697,8992.0
2021-07-12 11:50:00,100.99,100.99,100.71,100.74,51710.0,88.7521,88.7521,88.506,88.5324,51710.0
2021-07-12 12:00:00,100.81,100.82,100.58,100.61,7593.0,88.5939,88.6027,88.3918,88.4182,7593.0
2021-07-12 12:10:00,100.62,100.76,100.53,100.63,8999.0,88.4269,88.55,88.3479,88.4357,8999.0
2021-07-12 12:20:00,100.59,100.62,100.23,100.32,12076.0,88.4006,88.4269,88.0842,88.1633,12076.0
2021-07-12 12:30:00,100.37,100.45,100.25,100.3,3413.0,88.2072,88.2775,88.1018,88.1457,3413.0
2021-07-12 12:40:00,100.33,100.65,100.33,100.61,3879.0,88.1721,88.4533,88.1721,88.4182,3879.0
2021-07-12 12:50:00,100.57,100.62,100.45,100.62,10038.0,88.383,88.4269,88.2775,88.4269,10038.0
2021-07-12 13:00:00,100.61,100.84,100.49,100.5,10496.0,88.4182,88.6203,88.3127,88.3215,10496.0
2021-07-12 13:10:00,100.54,100.55,100.29,100.39,9191.0,88.3566,88.3654,88.1369,88.2248,9191.0
2021-07-12 13:20:00,100.36,100.67,100.36,100.67,5201.0,88.1985,88.4709,88.1985,88.4709,5201.0
2021-07-12 13:30:00,100.64,100.74,100.59,100.59,10492.0,88.4445,88.5324,88.4006,88.4006,10492.0
2021-07-12 13:40:00,100.55,100.73,100.5,100.55,7121.0,88.3654,88.5236,88.3215,88.3654,7121.0
2021-07-12 13:50:00,100.56,100.57,100.42,100.53,15944.0,88.3742,88.383,88.2512,88.3479,15944.0
2021-07-12 14:00:00,100.55,100.61,100.43,100.47,9108.0,88.3654,88.4182,88.26,88.2951,9108.0
2021-07-12 14:10:00,100.45,100.57,100.35,100.42,10205.0,88.2775,88.383,88.1897,88.2512,10205.0
2021-07-12 14:20:00,100.45,100.45,100.24,100.42,9707.0,88.2775,88.2775,88.093,88.2512,9707.0
2021-07-12 14:30:00,100.4,100.48,100.19,100.39,16156.0,88.2336,88.3039,88.0491,88.2248,16156.0
2021-07-12 14:40:00,100.42,100.45,100.2,100.23,9735.0,88.2512,88.2775,88.0578,88.0842,9735.0
2021-07-12 14:50:00,100.19,100.32,100.14,100.28,11475.0,88.0491,88.1633,88.0051,88.1281,11475.0
2021-07-12 15:00:00,100.31,100.37,100.14,100.15,10199.0,88.1545,88.2072,88.0051,88.0139,10199.0
2021-07-12 15:10:00,100.18,100.18,100.03,100.06,12071.0,88.0403,88.0403,87.9084,87.9348,12071.0
2021-07-12 15:20:00,100.04,100.21,100.02,100.09,12205.0,87.9172,88.0666,87.8997,87.9612,12205.0
2021-07-12 15:30:00,100.12,100.21,99.87,99.87,31935.0,87.9875,88.0666,87.7678,87.7678,31935.0
2021-07-12 15:40:00,99.9,100.19,99.76,100.19,51612.0,87.7942,88.0491,87.6712,88.0491,51612.0
2021-07-12 15:50:00,100.22,100.44,100.16,100.37,63958.0,88.0754,88.2688,88.0227,88.2072,63958.0
2021-07-13 09:30:00,99.96,100.86,99.34,100.67,28769.0,87.8469,88.6379,87.3021,88.4709,28769.0
2021-07-13 09:40:00,100.89,101.27,100.32,100.54,13760.0,88.6642,88.9982,88.1633,88.3566,13760.0
2021-07-13 09:50:00,100.34,100.7,100.16,100.28,36323.0,88.1809,88.4973,88.0227,88.1281,36323.0
2021-07-13 10:00:00,100.32,100.52,99.79,100.49,21860.0,88.1633,88.3391,87.6975,88.3127,21860.0
2021-07-13 10:10:00,100.39,100.58,100.14,100.39,7248.0,88.2248,88.3918,88.0051,88.2248,7248.0
2021-07-13 10:20:00,100.25,100.49,100.17,100.31,17811.0,88.1018,88.3127,88.0315,88.1545,17811.0
2021-07-13 10:30:00,100.34,100.64,100.32,100.41,4683.0,88.1809,88.4445,88.1633,88.2424,4683.0
2021-07-13 10:40:00,100.44,100.51,100.12,100.14,11265.0,88.2688,88.3303,87.9875,88.0051,11265.0
2021-07-13 10:50:00,100.2,100.4,100.12,100.13,9745.0,88.0578,88.2336,87.9875,87.9963,9745.0
2021-07-13 11:00:00,100.12,100.12,99.63,100.0,12951.0,87.9875,87.9875,87.5569,87.8821,12951.0
2021-07-13 11:10:00,99.95,100.09,99.77,99.89,14211.0,87.8381,87.9612,87.6799,87.7854,14211.0
2021-07-13 11:20:00,99.91,99.96,99.73,99.81,12900.0,87.803,87.8469,87.6448,87.7151,12900.0
2021-07-13 11:30:00,99.81,99.83,99.49,99.83,13594.0,87.7151,87.7327,87.4339,87.7327,13594.0
2021-07-13 11:40:00,99.82,100.17,99.66,100.16,9463.0,87.7239,88.0315,87.5833,88.0227,9463.0
2021-07-13 11:50:00,100.16,100.28,100.03,100.25,3247.0,88.0227,88.1281,87.9084,88.1018,3247.0
2021-07-13 12:00:00,100.23,100.38,100.22,100.38,3950.0,88.0842,88.216,88.0754,88.216,3950.0
2021-07-13 12:10:00,100.38,100.68,100.27,100.27,5270.0,88.216,88.4797,88.1194,88.1194,5270.0
2021-07-13 12:20:00,100.24,100.3,100.03,100.26,3620.0,88.093,88.1457,87.9084,88.1106,3620.0
2021-07-13 12:30:00,100.26,100.29,100.16,100.24,2094.0,88.1106,88.1369,88.0227,88.093,2094.0
2021-07-13 12:40:00,100.27,100.37,100.18,100.28,5198.0,88.1194,88.2072,88.0403,88.1281,5198.0
2021-07-13 12:50:00,100.3,100.3,100.09,100.09,2245.0,88.1457,88.1457,87.9612,87.9612,2245.0
2021-07-13 13:00:00,100.09,100.35,100.09,100.26,4894.0,87.9612,88.1897,87.9612,88.1106,4894.0
2021-07-13 13:10:00,100.33,100.38,100.17,100.17,4116.0,88.1721,88.216,88.0315,88.0315,4116.0
2021-07-13 13:20:00,100.13,100.4,100.13,100.27,5861.0,87.9963,88.2336,87.9963,88.1194,5861.0
2021-07-13 13:30:00,100.29,100.7,100.2,100.55,6224.0,88.1369,88.4973,88.0578,88.3654,6224.0
2021-07-13 13:40:00,100.5,100.5,100.28,100.48,9248.0,88.3215,88.3215,88.1281,88.3039,9248.0
2021-07-13 13:50:00,100.4,100.57,100.25,100.48,4055.0,88.2336,88.383,88.1018,88.3039,4055.0
2021-07-13 14:00:00,100.5,100.73,100.36,100.43,14971.0,88.3215,88.5236,88.1985,88.26,14971.0
2021-07-13 14:10:00,100.4,100.59,100.27,100.56,8308.0,88.2336,88.4006,88.1194,88.3742,8308.0
2021-07-13 14:20:00,100.6,100.7,100.49,100.64,7993.0,88.4094,88.4973,88.3127,88.4445,7993.0
2021-07-13 14:30:00,100.6,100.75,100.55,100.56,21577.0,88.4094,88.5412,88.3654,88.3742,21577.0
2021-07-13 14:40:00,100.57,100.57,100.32,100.47,8833.0,88.383,88.383,88.1633,88.2951,8833.0
2021-07-13 14:50:00,100.44,100.56,100.37,100.44,6918.0,88.2688,88.3742,88.2072,88.2688,6918.0
2021-07-13 15:00:00,100.44,100.67,100.44,100.56,8946.0,88.2688,88.4709,88.2688,88.3742,8946.0
2021-07-13 15:10:00,100.56,100.61,100.44,100.5,8513.0,88.3742,88.4182,88.2688,88.3215,8513.0
2021-07-13 15:20:00,100.55,100.55,100.27,100.29,9747.0,88.3654,88.3654,88.1194,88.1369,9747.0
2021-07-13 15:30:00,100.29,100.39,100.12,100.19,18234.0,88.1369,88.2248,87.9875,88.0491,18234.0
2021-07-13 15:40:00,100.22,100.37,100.19,100.28,17044.0,88.0754,88.2072,88.0491,88.1281,17044.0
2021-07-13 15:50:00,100.23,100.29,99.95,100.01,80564.0,88.0842,88.1369,87.8381,87.8909,80564.0
2021-07-14 09:30:00,101.49,102.34,100.64,102.23,58159.0,89.1915,89.9385,88.4445,89.8418,58159.0
2021-07-14 09:40:00,102.31,102.31,101.54,101.58,21355.0,89.9122,89.9122,89.2355,89.2706,21355.0
2021-07-14 09:50:00,101.75,101.85,101.25,101.34,12489.0,89.42,89.5079,88.9806,89.0597,12489.0
2021-07-14 10:00:00,101.52,101.83,101.4,101.55,12749.0,89.2179,89.4903,89.1124,89.2442,12749.0
2021-07-14 10:10:00,101.55,101.93,101.48,101.84,5162.0,89.2442,89.5782,89.1827,89.4991,5162.0
2021-07-14 10:20:00,101.84,101.84,101.59,101.71,15344.0,89.4991,89.4991,89.2794,89.3849,15344.0
2021-07-14 10:30:00,101.79,101.85,101.42,101.44,17262.0,89.4552,89.5079,89.13,89.1476,17262.0
2021-07-14 10:40:00,101.45,101.84,101.4,101.76,14634.0,89.1564,89.4991,89.1124,89.4288,14634.0
2021-07-14 10:50:00,101.82,101.82,101.52,101.6,5783.0,89.4815,89.4815,89.2179,89.2882,5783.0
2021-07-14 11:00:00,101.5,101.5,100.85,100.86,11209.0,89.2003,89.2003,88.6291,88.6379,11209.0
2021-07-14 11:10:00,100.82,101.47,100.82,101.27,6965.0,88.6027,89.1739,88.6027,88.9982,6965.0
2021-07-14 11:20:00,101.36,101.38,100.75,100.79,5333.0,89.0773,89.0948,88.5412,88.5763,5333.0
2021-07-14 11:30:00,100.75,101.1,100.69,100.93,7125.0,88.5412,88.8488,88.4885,88.6994,7125.0
2021-07-14 11:40:00,100.88,101.24,100.86,101.02,21368.0,88.6554,88.9718,88.6379,88.7785,21368.0
2021-07-14 11:50:00,101.0,101.02,100.74,100.96,22022.0,88.7609,88.7785,88.5324,88.7257,22022.0
2021-07-14 12:00:00,100.97,101.45,100.97,101.38,9283.0,88.7345,89.1564,88.7345,89.0948,9283.0
2021-07-14 12:10:00,101.36,101.5,101.29,101.4,9098.0,89.0773,89.2003,89.0158,89.1124,9098.0
2021-07-14 12:20:00,101.35,101.35,101.1,101.31,8158.0,89.0685,89.0685,88.8488,89.0333,8158.0
2021-07-14 12:30:00,101.32,101.73,101.23,101.72,13659.0,89.0421,89.4024,88.963,89.3936,13659.0
2021-07-14 12:40:00,101.7,101.82,101.5,101.73,8557.0,89.3761,89.4815,89.2003,89.4024,8557.0
2021-07-14 12:50:00,101.73,102.1,101.71,102.03,12978.0,89.4024,89.7276,89.3849,89.6661,12978.0
2021-07-14 13:00:00,102.02,102.13,101.79,101.9,11434.0,89.6573,89.754,89.4552,89.5518,11434.0
2021-07-14 13:10:00,101.86,102.06,101.57,101.71,8621.0,89.5167,89.6924,89.2618,89.3849,8621.0
2021-07-14 13:20:00,101.63,101.94,101.52,101.88,10148.0,89.3146,89.587,89.2179,89.5343,10148.0
2021-07-14 13:30:00,101.85,101.85,101.67,101.67,3422.0,89.5079,89.5079,89.3497,89.3497,3422.0
2021-07-14 13:40:00,101.7,101.7,101.47,101.48,27092.0,89.3761,89.3761,89.1739,89.1827,27092.0
2021-07-14 13:50:00,101.48,101.67,101.37,101.37,7257.0,89.1827,89.3497,89.0861,89.0861,7257.0
2021-07-14 14:00:00,101.51,101.52,101.27,101.39,4103.0,89.2091,89.2179,88.9982,89.1036,4103.0
2021-07-14 14:10:00,101.38,101.43,101.19,101.26,7917.0,89.0948,89.1388,88.9279,88.9894,7917.0
2021-07-14 14:20:00,101.2,101.28,101.05,101.15,4980.0,88.9367,89.007,88.8048,88.8927,4980.0
2021-07-14 14:30:00,101.2,101.27,101.09,101.15,6686.0,88.9367,88.9982,88.84,88.8927,6686.0
2021-07-14 14:40:00,101.14,101.3,101.13,101.19,6077.0,88.8839,89.0245,88.8751,88.9279,6077.0
2021-07-14 14:50:00,101.19,101.38,101.15,101.37,16990.0,88.9279,89.0948,88.8927,89.0861,16990.0
2021-07-14 15:00:00,101.31,101.56,101.29,101.49,3228.0,89.0333,89.253,89.0158,89.1915,3228.0
2021-07-14 15:10:00,101.5,101.51,101.34,101.34,11620.0,89.2003,89.2091,89.0597,89.0597,11620.0
2021-07-14 15:20:00,101.26,101.43,101.26,101.31,12399.0,88.9894,89.1388,88.9894,89.0333,12399.0
2021-07-14 15:30:00,101.31,101.44,101.26,101.34,20498.0,89.0333,89.1476,88.9894,89.0597,20498.0
2021-07-14 15:40:00,101.31,101.34,101.26,101.28,66847.0,89.0333,89.0597,88.9894,89.007,66847.0
2021-07-14 15:50:00,101.27,101.43,101.12,101.26,128021.0,88.9982,89.1388,88.8664,88.9894,128021.0
2021-07-15 09:30:00,100.1,100.57,99.37,100.15,47477.0,87.97,88.383,87.3284,88.0139,47477.0
2021-07-15 09:40:00,100.02,100.02,99.3,99.66,17413.0,87.8997,87.8997,87.2669,87.5833,17413.0
2021-07-15 09:50:00,99.6,99.91,99.36,99.91,10277.0,87.5305,87.803,87.3196,87.803,10277.0
2021-07-15 10:00:00,99.85,100.55,99.84,99.93,28264.0,87.7503,88.3654,87.7415,87.8206,28264.0
2021-07-15 10:10:00,99.95,99.96,99.6,99.6,20891.0,87.8381,87.8469,87.5305,87.5305,20891.0
2021-07-15 10:20:00,99.52,99.64,99.25,99.57,13421.0,87.4602,87.5657,87.223,87.5042,13421.0
2021-07-15 10:30:00,99.35,99.96,99.29,99.96,8168.0,87.3108,87.8469,87.2581,87.8469,8168.0
2021-07-15 10:40:00,99.97,100.02,99.25,99.39,28904.0,87.8557,87.8997,87.223,87.346,28904.0
2021-07-15 10:50:00,99.36,99.65,99.08,99.24,37985.0,87.3196,87.5745,87.0736,87.2142,37985.0
2021-07-15 11:00:00,99.29,99.32,98.84,98.95,25121.0,87.2581,87.2845,86.8626,86.9593,25121.0
2021-07-15 11:10:00,98.91,98.98,98.77,98.98,13752.0,86.9242,86.9857,86.8011,86.9857,13752.0
2021-07-15 11:20:00,98.98,99.17,98.8,99.04,18821.0,86.9857,87.1527,86.8275,87.0384,18821.0
2021-07-15 11:30:00,99.03,99.21,98.92,99.16,15690.0,87.0296,87.1878,86.933,87.1439,15690.0
2021-07-15 11:40:00,99.15,99.25,98.99,99.17,19458.0,87.1351,87.223,86.9945,87.1527,19458.0
2021-07-15 11:50:00,99.24,99.66,99.18,99.66,8679.0,87.2142,87.5833,87.1614,87.5833,8679.0
2021-07-15 12:00:00,99.6,99.64,99.0,99.21,20327.0,87.5305,87.5657,87.0033,87.1878,20327.0
2021-07-15 12:10:00,99.21,99.51,99.14,99.25,20120.0,87.1878,87.4515,87.1263,87.223,20120.0
2021-07-15 12:20:00,99.27,99.3,98.96,99.11,43702.0,87.2405,87.2669,86.9681,87.0999,43702.0
2021-07-15 12:30:00,99.12,99.12,98.71,98.75,24008.0,87.1087,87.1087,86.7484,86.7836,24008.0
2021-07-15 12:40:00,98.77,98.92,98.71,98.89,11029.0,86.8011,86.933,86.7484,86.9066,11029.0
2021-07-15 12:50:00,98.91,99.04,98.75,98.8,31360.0,86.9242,87.0384,86.7836,86.8275,31360.0
2021-07-15 13:00:00,98.8,98.82,98.53,98.54,91918.0,86.8275,86.8451,86.5902,86.599,91918.0
2021-07-15 13:10:00,98.56,98.59,98.41,98.45,49297.0,86.6166,86.6429,86.4848,86.5199,49297.0
2021-07-15 13:20:00,98.46,98.6,98.37,98.37,18487.0,86.5287,86.6517,86.4496,86.4496,18487.0
2021-07-15 13:30:00,98.35,98.37,97.94,98.08,29592.0,86.432,86.4496,86.0717,86.1947,29592.0
2021-07-15 13:40:00,98.08,98.16,97.77,97.99,13797.0,86.1947,86.265,85.9223,86.1156,13797.0
2021-07-15 13:50:00,97.99,97.99,97.39,97.48,22177.0,86.1156,86.1156,85.5884,85.6674,22177.0
2021-07-15 14:00:00,97.42,98.08,97.37,98.08,18946.0,85.6147,86.1947,85.5708,86.1947,18946.0
2021-07-15 14:10:00,98.02,98.22,97.91,98.15,22119.0,86.142,86.3178,86.0453,86.2563,22119.0
2021-07-15 14:20:00,98.11,98.48,98.05,98.29,20788.0,86.2211,86.5463,86.1684,86.3793,20788.0
2021-07-15 14:30:00,98.27,98.53,98.09,98.5,9604.0,86.3617,86.5902,86.2035,86.5638,9604.0
2021-07-15 14:40:00,98.47,98.88,98.4,98.88,10783.0,86.5375,86.8978,86.476,86.8978,10783.0
2021-07-15 14:50:00,98.9,98.93,98.61,98.72,11186.0,86.9154,86.9417,86.6605,86.7572,11186.0
2021-07-15 15:00:00,98.67,98.77,98.52,98.6,11830.0,86.7132,86.8011,86.5814,86.6517,11830.0
2021-07-15 15:10:00,98.57,98.59,98.37,98.57,9828.0,86.6254,86.6429,86.4496,86.6254,9828.0
2021-07-15 15:20:00,98.59,98.63,98.49,98.52,16020.0,86.6429,86.6781,86.5551,86.5814,16020.0
2021-07-15 15:30:00,98.54,98.66,98.44,98.53,25105.0,86.599,86.7045,86.5111,86.5902,25105.0
2021-07-15 15:40:00,98.52,98.83,98.42,98.76,31951.0,86.5814,86.8539,86.4935,86.7923,31951.0
2021-07-15 15:50:00,98.74,98.99,98.61,98.84,115603.0,86.7748,86.9945,86.6605,86.8626,115603.0
2021-07-16 09:30:00,98.26,99.02,98.07,98.35,39081.0,86.3529,87.0208,86.186,86.432,39081.0
2021-07-16 09:40:00,98.25,98.88,98.24,98.63,2735.0,86.3441,86.8978,86.3354,86.6781,2735.0
2021-07-16 09:50:00,98.58,99.3,98.43,98.97,6296.0,86.6342,87.2669,86.5023,86.9769,6296.0
2021-07-16 10:00:00,99.02,99.02,97.8,97.83,15806.0,87.0208,87.0208,85.9487,85.975,15806.0
2021-07-16 10:10:00,97.82,97.82,97.46,97.61,21519.0,85.9662,85.9662,85.6499,85.7817,21519.0
2021-07-16 10:20:00,97.7,97.98,97.24,97.24,8838.0,85.8608,86.1069,85.4565,85.4565,8838.0
2021-07-16 10:30:00,97.3,97.75,97.22,97.5,26390.0,85.5093,85.9047,85.439,85.685,26390.0
2021-07-16 10:40:00,97.44,97.44,97.0,97.25,11350.0,85.6323,85.6323,85.2456,85.4653,11350.0
2021-07-16 10:50:00,97.43,97.76,97.37,97.51,18463.0,85.6235,85.9135,85.5708,85.6938,18463.0
2021-07-16 11:00:00,97.62,97.64,97.34,97.39,9525.0,85.7905,85.8081,85.5444,85.5884,9525.0
2021-07-16 11:10:00,97.38,97.59,97.38,97.53,4224.0,85.5796,85.7641,85.5796,85.7114,4224.0
2021-07-16 11:20:00,97.6,97.6,97.25,97.25,7548.0,85.7729,85.7729,85.4653,85.4653,7548.0
2021-07-16 11:30:00,97.23,97.61,97.23,97.61,17272.0,85.4477,85.7817,85.4477,85.7817,17272.0
2021-07-16 11:40:00,97.61,97.77,97.39,97.47,8919.0,85.7817,85.9223,85.5884,85.6587,8919.0
2021-07-16 11:50:00,97.44,97.54,97.35,97.44,7273.0,85.6323,85.7202,85.5532,85.6323,7273.0
2021-07-16 12:00:00,97.48,97.51,97.37,97.39,9342.0,85.6674,85.6938,85.5708,85.5884,9342.0
2021-07-16 12:10:00,97.47,97.47,97.14,97.17,7382.0,85.6587,85.6587,85.3686,85.395,7382.0
2021-07-16 12:20:00,97.22,97.25,96.92,96.93,14185.0,85.439,85.4653,85.1753,85.1841,14185.0
2021-07-16 12:30:00,96.92,97.04,96.81,96.83,7042.0,85.1753,85.2808,85.0786,85.0962,7042.0
2021-07-16 12:40:00,96.77,96.81,96.59,96.62,2562.0,85.0435,85.0786,84.8853,84.9117,2562.0
2021-07-16 12:50:00,96.66,96.99,96.61,96.99,2561.0,84.9468,85.2368,84.9029,85.2368,2561.0
2021-07-16 13:00:00,96.93,97.0,96.86,96.93,2266.0,85.1841,85.2456,85.1226,85.1841,2266.0
2021-07-16 13:10:00,96.89,96.98,96.87,96.98,3647.0,85.1489,85.228,85.1314,85.228,3647.0
2021-07-16 13:20:00,96.98,97.0,96.82,96.83,4117.0,85.228,85.2456,85.0874,85.0962,4117.0
2021-07-16 13:30:00,96.76,96.76,96.56,96.61,3347.0,85.0347,85.0347,84.8589,84.9029,3347.0
2021-07-16 13:40:00,96.57,96.57,96.31,96.38,9091.0,84.8677,84.8677,84.6392,84.7007,9091.0
2021-07-16 13:50:00,96.29,96.29,96.0,96.14,68258.0,84.6217,84.6217,84.3668,84.4898,68258.0
2021-07-16 14:00:00,96.11,96.21,95.71,96.02,41944.0,84.4635,84.5513,84.1119,84.3844,41944.0
2021-07-16 14:10:00,96.03,96.31,95.99,96.23,16817.0,84.3932,84.6392,84.358,84.5689,16817.0
2021-07-16 14:20:00,96.21,96.31,95.86,95.94,11150.0,84.5513,84.6392,84.2438,84.3141,11150.0
2021-07-16 14:30:00,95.9,96.06,95.89,95.97,15401.0,84.2789,84.4195,84.2701,84.3404,15401.0
2021-07-16 14:40:00,95.94,96.1,95.93,95.97,9784.0,84.3141,84.4547,84.3053,84.3404,9784.0
2021-07-16 14:50:00,95.93,95.97,95.87,95.91,12865.0,84.3053,84.3404,84.2525,84.2877,12865.0
2021-07-16 15:00:00,95.88,95.88,95.45,95.55,15227.0,84.2613,84.2613,83.8834,83.9713,15227.0
2021-07-16 15:10:00,95.58,95.7,95.24,95.55,16390.0,83.9977,84.1031,83.6989,83.9713,16390.0
2021-07-16 15:20:00,95.56,95.65,95.51,95.62,5657.0,83.9801,84.0592,83.9362,84.0328,5657.0
2021-07-16 15:30:00,95.59,95.71,95.45,95.48,17500.0,84.0065,84.1119,83.8834,83.9098,17500.0
2021-07-16 15:40:00,95.47,95.64,95.4,95.47,22218.0,83.901,84.0504,83.8395,83.901,22218.0
2021-07-16 15:50:00,95.5,95.5,95.07,95.12,134809.0,83.9274,83.9274,83.5495,83.5934,134809.0
2021-07-19 09:30:00,92.02,93.13,91.48,93.12,85329.0,80.8691,81.8446,80.3945,81.8358,85329.0
2021-07-19 09:40:00,93.0,93.57,92.25,93.35,36549.0,81.7303,82.2313,81.0712,82.0379,36549.0
2021-07-19 09:50:00,93.09,93.4,92.41,92.92,21021.0,81.8094,82.0819,81.2118,81.66,21021.0
2021-07-19 10:00:00,92.88,93.18,92.53,92.92,19314.0,81.6249,81.8885,81.3173,81.66,19314.0
2021-07-19 10:10:00,92.95,93.05,92.45,92.47,17629.0,81.6864,81.7743,81.247,81.2646,17629.0
2021-07-19 10:20:00,92.38,93.4,92.23,93.31,14123.0,81.1855,82.0819,81.0536,82.0028,14123.0
2021-07-19 10:30:00,93.47,94.49,93.39,94.42,13041.0,82.1434,83.0398,82.0731,82.9783,13041.0
2021-07-19 10:40:00,94.37,94.64,94.17,94.28,8977.0,82.9343,83.1716,82.7586,82.8552,8977.0
2021-07-19 10:50:00,94.25,94.31,93.68,93.88,8076.0,82.8289,82.8816,82.3279,82.5037,8076.0
2021-07-19 11:00:00,93.83,94.4,93.74,94.39,7347.0,82.4598,82.9607,82.3807,82.9519,7347.0
2021-07-19 11:10:00,94.39,94.56,94.3,94.56,11094.0,82.9519,83.1013,82.8728,83.1013,11094.0
2021-07-19 11:20:00,94.53,94.55,93.89,93.93,6866.0,83.0749,83.0925,82.5125,82.5476,6866.0
2021-07-19 11:30:00,93.9,94.61,93.83,94.61,8709.0,82.5213,83.1452,82.4598,83.1452,8709.0
2021-07-19 11:40:00,94.58,94.64,94.34,94.47,5693.0,83.1189,83.1716,82.908,83.0222,5693.0
2021-07-19 11:50:00,94.47,95.09,94.47,95.05,12535.0,83.0222,83.5671,83.0222,83.5319,12535.0
2021-07-19 12:00:00,95.12,95.12,94.66,94.93,10743.0,83.5934,83.5934,83.1892,83.4265,10743.0
2021-07-19 12:10:00,94.93,95.05,94.61,94.61,7311.0,83.4265,83.5319,83.1452,83.1452,7311.0
2021-07-19 12:20:00,94.62,94.89,94.41,94.51,15854.0,83.154,83.3913,82.9695,83.0574,15854.0
2021-07-19 12:30:00,94.52,94.52,93.85,93.96,32386.0,83.0661,83.0661,82.4773,82.574,32386.0
2021-07-19 12:40:00,94.0,94.02,93.45,93.49,43240.0,82.6092,82.6267,82.1258,82.161,43240.0
2021-07-19 12:50:00,93.55,93.81,93.47,93.81,16948.0,82.2137,82.4422,82.1434,82.4422,16948.0
2021-07-19 13:00:00,93.73,94.6,93.67,94.6,8220.0,82.3719,83.1364,82.3191,83.1364,8220.0
2021-07-19 13:10:00,94.59,94.81,94.34,94.34,4250.0,83.1277,83.321,82.908,82.908,4250.0
2021-07-19 13:20:00,94.25,94.35,94.02,94.23,11423.0,82.8289,82.9167,82.6267,82.8113,11423.0
2021-07-19 13:30:00,94.17,94.21,93.81,94.11,4162.0,82.7586,82.7937,82.4422,82.7058,4162.0
2021-07-19 13:40:00,94.2,94.26,93.78,93.78,5033.0,82.7849,82.8376,82.4158,82.4158,5033.0
2021-07-19 13:50:00,93.8,94.41,93.67,94.12,8604.0,82.4334,82.9695,82.3191,82.7146,8604.0
2021-07-19 14:00:00,94.03,94.54,94.03,94.17,3778.0,82.6355,83.0837,82.6355,82.7586,3778.0
2021-07-19 14:10:00,94.22,94.43,94.17,94.38,4727.0,82.8025,82.987,82.7586,82.9431,4727.0
2021-07-19 14:20:00,94.33,94.49,94.22,94.49,5910.0,82.8992,83.0398,82.8025,83.0398,5910.0
2021-07-19 14:30:00,94.57,94.58,93.93,94.0,5921.0,83.1101,83.1189,82.5476,82.6092,5921.0
2021-07-19 14:40:00,93.96,94.05,93.81,93.89,15803.0,82.574,82.6531,82.4422,82.5125,15803.0
2021-07-19 14:50:00,93.93,93.98,93.57,93.81,12019.0,82.5476,82.5916,82.2313,82.4422,12019.0
2021-07-19 15:00:00,93.87,94.01,93.68,93.93,19465.0,82.4949,82.6179,82.3279,82.5476,19465.0
2021-07-19 15:10:00,93.92,94.01,93.6,93.6,12951.0,82.5388,82.6179,82.2576,82.2576,12951.0
2021-07-19 15:20:00,93.62,93.91,93.55,93.72,11879.0,82.2752,82.5301,82.2137,82.3631,11879.0
2021-07-19 15:30:00,93.73,94.14,93.64,94.12,45868.0,82.3719,82.7322,82.2928,82.7146,45868.0
2021-07-19 15:40:00,94.05,94.38,93.99,94.32,25265.0,82.6531,82.9431,82.6004,82.8904,25265.0
2021-07-19 15:50:00,94.35,94.98,94.23,94.85,124620.0,82.9167,83.4704,82.8113,83.3562,124620.0
2021-07-20 09:30:00,95.6,95.78,94.85,95.03,21718.0,84.0153,84.1735,83.3562,83.5143,21718.0
2021-07-20 09:40:00,94.81,95.43,94.5,95.42,7528.0,83.321,83.8659,83.0486,83.8571,7528.0
2021-07-20 09:50:00,95.34,96.54,95.27,96.51,20552.0,83.7868,84.8414,83.7253,84.815,20552.0
2021-07-20 10:00:00,96.52,96.74,96.08,96.6,15497.0,84.8238,85.0171,84.4371,84.8941,15497.0
2021-07-20 10:10:00,96.61,97.26,96.47,97.05,10299.0,84.9029,85.4741,84.7798,85.2896,10299.0
2021-07-20 10:20:00,97.23,97.3,96.88,96.88,11688.0,85.4477,85.5093,85.1402,85.1402,11688.0
2021-07-20 10:30:00,97.01,97.08,96.48,96.69,13235.0,85.2544,85.3159,84.7886,84.9732,13235.0
2021-07-20 10:40:00,96.92,97.24,96.66,97.24,12976.0,85.1753,85.4565,84.9468,85.4565,12976.0
2021-07-20 10:50:00,97.28,97.59,97.1,97.37,16602.0,85.4917,85.7641,85.3335,85.5708,16602.0
2021-07-20 11:00:00,97.39,97.47,96.95,97.06,9052.0,85.5884,85.6587,85.2017,85.2983,9052.0
2021-07-20 11:10:00,97.11,97.44,97.06,97.44,11922.0,85.3423,85.6323,85.2983,85.6323,11922.0
2021-07-20 11:20:00,97.44,97.78,97.32,97.51,32521.0,85.6323,85.9311,85.5268,85.6938,32521.0
2021-07-20 11:30:00,97.51,97.74,97.42,97.64,12455.0,85.6938,85.8959,85.6147,85.8081,12455.0
2021-07-20 11:40:00,97.64,97.69,97.54,97.65,7339.0,85.8081,85.852,85.7202,85.8168,7339.0
2021-07-20 11:50:00,97.7,97.88,97.67,97.75,6291.0,85.8608,86.019,85.8344,85.9047,6291.0
2021-07-20 12:00:00,97.77,97.87,97.52,97.63,11281.0,85.9223,86.0102,85.7026,85.7993,11281.0
2021-07-20 12:10:00,97.67,97.97,97.67,97.89,13227.0,85.8344,86.0981,85.8344,86.0278,13227.0
2021-07-20 12:20:00,97.89,97.99,97.66,97.81,6011.0,86.0278,86.1156,85.8256,85.9575,6011.0
2021-07-20 12:30:00,97.75,97.93,97.74,97.82,5965.0,85.9047,86.0629,85.8959,85.9662,5965.0
2021-07-20 12:40:00,97.77,98.04,97.73,98.0,11893.0,85.9223,86.1596,85.8872,86.1244,11893.0
2021-07-20 12:50:00,98.03,98.1,97.56,97.62,10746.0,86.1508,86.2123,85.7378,85.7905,10746.0
2021-07-20 13:00:00,97.67,97.67,97.39,97.5,11803.0,85.8344,85.8344,85.5884,85.685,11803.0
2021-07-20 13:10:00,97.5,97.74,97.48,97.59,18144.0,85.685,85.8959,85.6674,85.7641,18144.0
2021-07-20 13:20:00,97.69,97.73,97.49,97.7,19490.0,85.852,85.8872,85.6762,85.8608,19490.0
2021-07-20 13:30:00,97.68,97.89,97.65,97.78,10851.0,85.8432,86.0278,85.8168,85.9311,10851.0
2021-07-20 13:40:00,97.74,97.96,97.74,97.89,12781.0,85.8959,86.0893,85.8959,86.0278,12781.0
2021-07-20 13:50:00,97.85,97.96,97.76,97.84,9703.0,85.9926,86.0893,85.9135,85.9838,9703.0
2021-07-20 14:00:00,97.86,98.01,97.84,97.95,11932.0,86.0014,86.1332,85.9838,86.0805,11932.0
2021-07-20 14:10:00,97.97,98.1,97.87,98.09,5892.0,86.0981,86.2123,86.0102,86.2035,5892.0
2021-07-20 14:20:00,98.09,98.09,97.74,97.91,8062.0,86.2035,86.2035,85.8959,86.0453,8062.0
2021-07-20 14:30:00,97.95,98.0,97.69,97.78,7386.0,86.0805,86.1244,85.852,85.9311,7386.0
2021-07-20 14:40:00,97.8,97.92,97.74,97.74,5691.0,85.9487,86.0541,85.8959,85.8959,5691.0
2021-07-20 14:50:00,97.8,97.94,97.76,97.89,11683.0,85.9487,86.0717,85.9135,86.0278,11683.0
2021-07-20 15:00:00,97.86,98.08,97.78,98.07,4404.0,86.0014,86.1947,85.9311,86.186,4404.0
2021-07-20 15:10:00,98.1,98.26,97.93,98.06,11216.0,86.2123,86.3529,86.0629,86.1772,11216.0
2021-07-20 15:20:00,97.98,98.17,97.97,98.07,8803.0,86.1069,86.2738,86.0981,86.186,8803.0
2021-07-20 15:30:00,98.06,98.16,98.0,98.02,14818.0,86.1772,86.265,86.1244,86.142,14818.0
2021-07-20 15:40:00,98.02,98.55,98.01,98.5,32283.0,86.142,86.6078,86.1332,86.5638,32283.0
2021-07-20 15:50:00,98.41,98.5,97.98,98.24,125128.0,86.4848,86.5638,86.1069,86.3354,125128.0
2021-07-21 09:30:00,98.97,99.87,98.9,99.77,17870.0,86.9769,87.7678,86.9154,87.6799,17870.0
2021-07-21 09:40:00,99.64,100.31,99.46,100.31,11967.0,87.5657,88.1545,87.4075,88.1545,11967.0
2021-07-21 09:50:00,100.38,100.82,100.26,100.82,17864.0,88.216,88.6027,88.1106,88.6027,17864.0
2021-07-21 10:00:00,100.8,101.11,100.72,101.1,18090.0,88.5851,88.8576,88.5148,88.8488,18090.0
2021-07-21 10:10:00,101.08,101.24,100.91,100.93,9915.0,88.8312,88.9718,88.6818,88.6994,9915.0
2021-07-21 10:20:00,101.0,101.16,100.13,100.13,6905.0,88.7609,88.9015,87.9963,87.9963,6905.0
2021-07-21 10:30:00,100.11,100.38,100.02,100.2,11341.0,87.9787,88.216,87.8997,88.0578,11341.0
2021-07-21 10:40:00,100.22,100.22,99.85,99.86,4247.0,88.0754,88.0754,87.7503,87.759,4247.0
2021-07-21 10:50:00,99.92,99.97,99.29,99.3,5414.0,87.8118,87.8557,87.2581,87.2669,5414.0
2021-07-21 11:00:00,99.35,99.93,99.35,99.74,12912.0,87.3108,87.8206,87.3108,87.6536,12912.0
2021-07-21 11:10:00,99.72,99.86,99.67,99.67,5634.0,87.636,87.759,87.5921,87.5921,5634.0
2021-07-21 11:20:00,99.7,99.76,99.39,99.39,4494.0,87.6184,87.6712,87.346,87.346,4494.0
2021-07-21 11:30:00,99.36,99.79,99.35,99.57,4903.0,87.3196,87.6975,87.3108,87.5042,4903.0
2021-07-21 11:40:00,99.57,99.97,99.57,99.9,5087.0,87.5042,87.8557,87.5042,87.7942,5087.0
2021-07-21 11:50:00,100.0,100.08,99.78,99.89,6917.0,87.8821,87.9524,87.6887,87.7854,6917.0
2021-07-21 12:00:00,99.94,100.0,99.69,99.9,31305.0,87.8293,87.8821,87.6096,87.7942,31305.0
2021-07-21 12:10:00,99.89,100.52,99.89,100.52,18613.0,87.7854,88.3391,87.7854,88.3391,18613.0
2021-07-21 12:20:00,100.52,100.61,100.4,100.44,5444.0,88.3391,88.4182,88.2336,88.2688,5444.0
2021-07-21 12:30:00,100.41,100.46,100.25,100.45,7034.0,88.2424,88.2863,88.1018,88.2775,7034.0
2021-07-21 12:40:00,100.41,100.43,100.3,100.31,6411.0,88.2424,88.26,88.1457,88.1545,6411.0
2021-07-21 12:50:00,100.27,100.34,100.18,100.18,6514.0,88.1194,88.1809,88.0403,88.0403,6514.0
2021-07-21 13:00:00,100.28,100.4,100.25,100.29,8173.0,88.1281,88.2336,88.1018,88.1369,8173.0
2021-07-21 13:10:00,100.29,100.44,100.29,100.31,5664.0,88.1369,88.2688,88.1369,88.1545,5664.0
2021-07-21 13:20:00,100.31,100.37,100.29,100.34,4147.0,88.1545,88.2072,88.1369,88.1809,4147.0
2021-07-21 13:30:00,100.34,100.5,100.15,100.2,34184.0,88.1809,88.3215,88.0139,88.0578,34184.0
2021-07-21 13:40:00,100.23,100.64,100.23,100.6,21866.0,88.0842,88.4445,88.0842,88.4094,21866.0
2021-07-21 13:50:00,100.6,100.65,100.44,100.5,6876.0,88.4094,88.4533,88.2688,88.3215,6876.0
2021-07-21 14:00:00,100.45,100.56,100.4,100.5,14315.0,88.2775,88.3742,88.2336,88.3215,14315.0
2021-07-21 14:10:00,100.51,100.66,100.39,100.59,20127.0,88.3303,88.4621,88.2248,88.4006,20127.0
2021-07-21 14:20:00,100.51,100.71,100.41,100.64,13507.0,88.3303,88.506,88.2424,88.4445,13507.0
2021-07-21 14:30:00,100.62,100.74,100.59,100.69,47103.0,88.4269,88.5324,88.4006,88.4885,47103.0
2021-07-21 14:40:00,100.72,100.95,100.68,100.92,12708.0,88.5148,88.717,88.4797,88.6906,12708.0
2021-07-21 14:50:00,100.92,101.22,100.85,101.22,44473.0,88.6906,88.9542,88.6291,88.9542,44473.0
2021-07-21 15:00:00,101.16,101.42,101.15,101.42,20876.0,88.9015,89.13,88.8927,89.13,20876.0
2021-07-21 15:10:00,101.4,101.59,101.37,101.57,28828.0,89.1124,89.2794,89.0861,89.2618,28828.0
2021-07-21 15:20:00,101.56,101.56,101.11,101.12,19793.0,89.253,89.253,88.8576,88.8664,19793.0
2021-07-21 15:30:00,101.12,101.16,100.68,101.1,28065.0,88.8664,88.9015,88.4797,88.8488,28065.0
2021-07-21 15:40:00,101.06,101.19,101.04,101.18,37614.0,88.8136,88.9279,88.7961,88.9191,37614.0
2021-07-21 15:50:00,101.14,101.46,100.97,101.45,136194.0,88.8839,89.1652,88.7345,89.1564,136194.0
2021-07-22 09:30:00,101.74,101.74,99.97,100.53,41820.0,89.4112,89.4112,87.8557,88.3479,41820.0
2021-07-22 09:40:00,100.54,101.52,100.41,100.62,15112.0,88.3566,89.2179,88.2424,88.4269,15112.0
2021-07-22 09:50:00,100.62,100.89,100.34,100.89,32640.0,88.4269,88.6642,88.1809,88.6642,32640.0
2021-07-22 10:00:00,100.9,100.99,99.96,100.5,11472.0,88.673,88.7521,87.8469,88.3215,11472.0
2021-07-22 10:10:00,100.61,101.16,100.56,100.98,21351.0,88.4182,88.9015,88.3742,88.7433,21351.0
2021-07-22 10:20:00,101.08,101.39,100.93,101.23,22842.0,88.8312,89.1036,88.6994,88.963,22842.0
2021-07-22 10:30:00,101.23,101.29,100.78,100.84,7304.0,88.963,89.0158,88.5676,88.6203,7304.0
2021-07-22 10:40:00,100.77,100.98,100.5,100.5,8397.0,88.5588,88.7433,88.3215,88.3215,8397.0
2021-07-22 10:50:00,100.56,100.69,100.5,100.61,8600.0,88.3742,88.4885,88.3215,88.4182,8600.0
2021-07-22 11:00:00,100.64,101.1,100.55,100.59,17256.0,88.4445,88.8488,88.3654,88.4006,17256.0
2021-07-22 11:10:00,100.57,100.72,100.5,100.54,6803.0,88.383,88.5148,88.3215,88.3566,6803.0
2021-07-22 11:20:00,100.54,100.57,100.21,100.43,14916.0,88.3566,88.383,88.0666,88.26,14916.0
2021-07-22 11:30:00,100.44,100.75,100.42,100.59,4641.0,88.2688,88.5412,88.2512,88.4006,4641.0
2021-07-22 11:40:00,100.6,100.6,100.06,100.17,4517.0,88.4094,88.4094,87.9348,88.0315,4517.0
2021-07-22 11:50:00,100.13,100.16,99.82,99.98,6615.0,87.9963,88.0227,87.7239,87.8645,6615.0
2021-07-22 12:00:00,100.0,100.02,99.8,99.8,3934.0,87.8821,87.8997,87.7063,87.7063,3934.0
2021-07-22 12:10:00,99.84,99.98,99.7,99.98,9380.0,87.7415,87.8645,87.6184,87.8645,9380.0
2021-07-22 12:20:00,99.98,100.49,99.97,100.49,7337.0,87.8645,88.3127,87.8557,88.3127,7337.0
2021-07-22 12:30:00,100.43,100.59,100.26,100.57,16311.0,88.26,88.4006,88.1106,88.383,16311.0
2021-07-22 12:40:00,100.6,100.68,100.5,100.5,7485.0,88.4094,88.4797,88.3215,88.3215,7485.0
2021-07-22 12:50:00,100.53,100.64,100.5,100.52,4320.0,88.3479,88.4445,88.3215,88.3391,4320.0
2021-07-22 13:00:00,100.58,100.69,100.54,100.58,5183.0,88.3918,88.4885,88.3566,88.3918,5183.0
2021-07-22 13:10:00,100.53,100.72,100.5,100.68,13135.0,88.3479,88.5148,88.3215,88.4797,13135.0
2021-07-22 13:20:00,100.7,101.0,100.7,101.0,5606.0,88.4973,88.7609,88.4973,88.7609,5606.0
2021-07-22 13:30:00,100.97,101.03,100.82,100.83,4654.0,88.7345,88.7873,88.6027,88.6115,4654.0
2021-07-22 13:40:00,100.78,100.94,100.75,100.84,7017.0,88.5676,88.7082,88.5412,88.6203,7017.0
2021-07-22 13:50:00,100.84,100.99,100.78,100.92,5113.0,88.6203,88.7521,88.5676,88.6906,5113.0
2021-07-22 14:00:00,100.85,101.06,100.85,101.02,5364.0,88.6291,88.8136,88.6291,88.7785,5364.0
2021-07-22 14:10:00,101.02,101.09,100.98,101.03,5545.0,88.7785,88.84,88.7433,88.7873,5545.0
2021-07-22 14:20:00,101.02,101.07,100.95,100.98,5673.0,88.7785,88.8224,88.717,88.7433,5673.0
2021-07-22 14:30:00,101.03,101.06,100.95,101.02,5872.0,88.7873,88.8136,88.717,88.7785,5872.0
2021-07-22 14:40:00,101.0,101.18,100.92,101.16,7030.0,88.7609,88.9191,88.6906,88.9015,7030.0
2021-07-22 14:50:00,101.19,101.23,100.94,100.96,10035.0,88.9279,88.963,88.7082,88.7257,10035.0
2021-07-22 15:00:00,100.97,101.19,100.9,101.08,8929.0,88.7345,88.9279,88.673,88.8312,8929.0
2021-07-22 15:10:00,101.11,101.14,100.85,100.92,6023.0,88.8576,88.8839,88.6291,88.6906,6023.0
2021-07-22 15:20:00,100.9,101.08,100.8,101.06,12102.0,88.673,88.8312,88.5851,88.8136,12102.0
2021-07-22 15:30:00,101.05,101.18,100.84,101.18,37227.0,88.8048,88.9191,88.6203,88.9191,37227.0
2021-07-22 15:40:00,101.16,101.21,101.01,101.21,29089.0,88.9015,88.9455,88.7697,88.9455,29089.0
2021-07-22 15:50:00,101.21,101.34,101.1,101.29,78025.0,88.9455,89.0597,88.8488,89.0158,78025.0
2021-07-23 09:30:00,102.29,104.7,101.89,103.63,135086.0,89.8946,92.0125,89.543,91.0722,135086.0
2021-07-23 09:40:00,103.86,104.18,102.74,103.26,27943.0,91.2743,91.5555,90.29,90.747,27943.0
2021-07-23 09:50:00,103.11,103.3,101.94,102.33,35834.0,90.6152,90.7822,89.587,89.9297,35834.0
2021-07-23 10:00:00,102.45,102.82,102.33,102.59,21501.0,90.0352,90.3604,89.9297,90.1582,21501.0
2021-07-23 10:10:00,102.77,102.88,102.27,102.27,8116.0,90.3164,90.4131,89.877,89.877,8116.0
2021-07-23 10:20:00,102.29,103.41,102.17,103.2,18961.0,89.8946,90.8789,89.7891,90.6943,18961.0
2021-07-23 10:30:00,103.2,103.38,103.0,103.29,18172.0,90.6943,90.8525,90.5185,90.7734,18172.0
2021-07-23 10:40:00,103.3,104.0,103.3,103.84,29433.0,90.7822,91.3974,90.7822,91.2567,29433.0
2021-07-23 10:50:00,103.8,104.23,103.65,104.05,29731.0,91.2216,91.5995,91.0898,91.4413,29731.0
2021-07-23 11:00:00,104.05,104.51,103.98,104.17,29563.0,91.4413,91.8456,91.3798,91.5468,29563.0
2021-07-23 11:10:00,104.25,104.33,103.79,103.88,13471.0,91.6171,91.6874,91.2128,91.2919,13471.0
2021-07-23 11:20:00,103.95,104.22,103.94,104.05,14459.0,91.3534,91.5907,91.3446,91.4413,14459.0
2021-07-23 11:30:00,104.12,104.2,103.92,103.98,16774.0,91.5028,91.5731,91.3271,91.3798,16774.0
2021-07-23 11:40:00,104.0,104.0,103.75,103.86,21153.0,91.3974,91.3974,91.1777,91.2743,21153.0
2021-07-23 11:50:00,103.85,104.15,103.84,104.01,15790.0,91.2655,91.5292,91.2567,91.4061,15790.0
2021-07-23 12:00:00,104.05,104.16,103.9,104.09,13336.0,91.4413,91.538,91.3095,91.4765,13336.0
2021-07-23 12:10:00,104.11,104.37,104.04,104.3,6162.0,91.494,91.7225,91.4325,91.661,6162.0
2021-07-23 12:20:00,104.38,104.39,104.01,104.1,11168.0,91.7313,91.7401,91.4061,91.4852,11168.0
2021-07-23 12:30:00,104.08,104.18,103.96,104.1,15180.0,91.4677,91.5555,91.3622,91.4852,15180.0
2021-07-23 12:40:00,104.14,104.2,104.02,104.06,8514.0,91.5204,91.5731,91.4149,91.4501,8514.0
2021-07-23 12:50:00,104.09,104.13,103.75,103.89,19329.0,91.4765,91.5116,91.1777,91.3007,19329.0
2021-07-23 13:00:00,103.89,104.16,103.78,104.08,17137.0,91.3007,91.538,91.204,91.4677,17137.0
2021-07-23 13:10:00,104.12,104.13,104.0,104.08,18387.0,91.5028,91.5116,91.3974,91.4677,18387.0
2021-07-23 13:20:00,104.05,104.33,103.99,104.19,16010.0,91.4413,91.6874,91.3886,91.5643,16010.0
2021-07-23 13:30:00,104.22,104.5,104.16,104.41,14712.0,91.5907,91.8368,91.538,91.7577,14712.0
2021-07-23 13:40:00,104.33,104.39,104.25,104.38,9699.0,91.6874,91.7401,91.6171,91.7313,9699.0
2021-07-23 13:50:00,104.31,104.34,104.14,104.2,7395.0,91.6698,91.6962,91.5204,91.5731,7395.0
2021-07-23 14:00:00,104.14,104.4,104.09,104.34,24514.0,91.5204,91.7489,91.4765,91.6962,24514.0
2021-07-23 14:10:00,104.34,104.5,104.32,104.38,12690.0,91.6962,91.8368,91.6786,91.7313,12690.0
2021-07-23 14:20:00,104.37,104.41,104.25,104.29,16653.0,91.7225,91.7577,91.6171,91.6522,16653.0
2021-07-23 14:30:00,104.27,104.41,104.25,104.32,17575.0,91.6346,91.7577,91.6171,91.6786,17575.0
2021-07-23 14:40:00,104.31,104.41,104.28,104.41,73760.0,91.6698,91.7577,91.6434,91.7577,73760.0
2021-07-23 14:50:00,104.38,104.5,104.36,104.45,14122.0,91.7313,91.8368,91.7137,91.7928,14122.0
2021-07-23 15:00:00,104.46,104.47,104.27,104.4,19946.0,91.8016,91.8104,91.6346,91.7489,19946.0
2021-07-23 15:10:00,104.37,104.5,104.31,104.43,8713.0,91.7225,91.8368,91.6698,91.7753,8713.0
2021-07-23 15:20:00,104.47,104.59,104.44,104.5,19453.0,91.8104,91.9159,91.784,91.8368,19453.0
2021-07-23 15:30:00,104.48,104.59,104.26,104.34,31821.0,91.8192,91.9159,91.6259,91.6962,31821.0
2021-07-23 15:40:00,104.34,104.55,104.28,104.38,59808.0,91.6962,91.8807,91.6434,91.7313,59808.0
2021-07-23 15:50:00,104.35,104.47,104.24,104.42,100194.0,91.7049,91.8104,91.6083,91.7665,100194.0
2021-07-26 09:30:00,104.12,105.92,104.12,105.74,52907.0,91.5028,93.0847,91.5028,92.9265,52907.0
2021-07-26 09:40:00,105.82,106.11,105.09,105.09,85694.0,92.9968,93.2517,92.3553,92.3553,85694.0
2021-07-26 09:50:00,105.14,106.0,104.41,105.83,44899.0,92.3992,93.155,91.7577,93.0056,44899.0
2021-07-26 10:00:00,105.85,106.57,105.75,106.09,22309.0,93.0232,93.6559,92.9353,93.2341,22309.0
2021-07-26 10:10:00,105.85,105.99,105.25,105.3,60024.0,93.0232,93.1462,92.4959,92.5398,60024.0
2021-07-26 10:20:00,105.39,105.59,105.19,105.53,29474.0,92.6189,92.7947,92.4432,92.742,29474.0
2021-07-26 10:30:00,105.46,105.58,104.85,105.09,36888.0,92.6804,92.7859,92.1444,92.3553,36888.0
2021-07-26 10:40:00,105.09,105.46,105.01,105.15,10909.0,92.3553,92.6804,92.285,92.408,10909.0
2021-07-26 10:50:00,105.1,105.17,104.82,104.87,16597.0,92.3641,92.4256,92.118,92.1619,16597.0
2021-07-26 11:00:00,104.97,105.5,104.87,105.3,34447.0,92.2498,92.7156,92.1619,92.5398,34447.0
2021-07-26 11:10:00,105.34,105.74,105.29,105.57,8815.0,92.575,92.9265,92.531,92.7771,8815.0
2021-07-26 11:20:00,105.51,105.9,105.49,105.78,11914.0,92.7244,93.0671,92.7068,92.9617,11914.0
2021-07-26 11:30:00,105.76,105.76,105.41,105.41,11239.0,92.9441,92.9441,92.6365,92.6365,11239.0
2021-07-26 11:40:00,105.41,105.47,105.14,105.14,28657.0,92.6365,92.6892,92.3992,92.3992,28657.0
2021-07-26 11:50:00,105.18,105.18,104.93,105.11,11215.0,92.4344,92.4344,92.2147,92.3729,11215.0
2021-07-26 12:00:00,105.05,105.09,104.87,104.87,11676.0,92.3201,92.3553,92.1619,92.1619,11676.0
2021-07-26 12:10:00,104.95,104.96,104.5,104.55,5366.0,92.2322,92.241,91.8368,91.8807,5366.0
2021-07-26 12:20:00,104.6,105.0,104.57,105.0,20633.0,91.9247,92.2762,91.8983,92.2762,20633.0
2021-07-26 12:30:00,104.99,105.04,104.66,104.93,9967.0,92.2674,92.3113,91.9774,92.2147,9967.0
2021-07-26 12:40:00,104.88,104.88,104.68,104.77,6391.0,92.1707,92.1707,91.995,92.0741,6391.0
2021-07-26 12:50:00,104.79,104.8,104.42,104.48,8374.0,92.0916,92.1004,91.7665,91.8192,8374.0
2021-07-26 13:00:00,104.41,104.42,104.18,104.28,8689.0,91.7577,91.7665,91.5555,91.6434,8689.0
2021-07-26 13:10:00,104.21,104.41,104.19,104.39,11653.0,91.5819,91.7577,91.5643,91.7401,11653.0
2021-07-26 13:20:00,104.46,104.65,104.41,104.58,7064.0,91.8016,91.9686,91.7577,91.9071,7064.0
2021-07-26 13:30:00,104.63,104.64,104.38,104.51,6844.0,91.951,91.9598,91.7313,91.8456,6844.0
2021-07-26 13:40:00,104.47,104.61,104.33,104.33,8282.0,91.8104,91.9334,91.6874,91.6874,8282.0
2021-07-26 13:50:00,104.24,104.51,104.24,104.46,11601.0,91.6083,91.8456,91.6083,91.8016,11601.0
2021-07-26 14:00:00,104.45,104.59,104.31,104.32,16582.0,91.7928,91.9159,91.6698,91.6786,16582.0
2021-07-26 14:10:00,104.35,104.61,104.18,104.51,23967.0,91.7049,91.9334,91.5555,91.8456,23967.0
2021-07-26 14:20:00,104.5,104.66,104.11,104.29,12075.0,91.8368,91.9774,91.494,91.6522,12075.0
2021-07-26 14:30:00,104.34,104.41,104.05,104.05,5762.0,91.6962,91.7577,91.4413,91.4413,5762.0
2021-07-26 14:40:00,104.12,104.32,104.06,104.27,9450.0,91.5028,91.6786,91.4501,91.6346,9450.0
2021-07-26 14:50:00,104.28,104.32,103.72,103.81,12847.0,91.6434,91.6786,91.1513,91.2304,12847.0
2021-07-26 15:00:00,103.84,103.93,103.72,103.82,11053.0,91.2567,91.3358,91.1513,91.2392,11053.0
2021-07-26 15:10:00,103.86,104.0,103.83,103.92,9306.0,91.2743,91.3974,91.248,91.3271,9306.0
2021-07-26 15:20:00,103.91,103.93,103.74,103.74,9907.0,91.3183,91.3358,91.1689,91.1689,9907.0
2021-07-26 15:30:00,103.74,103.91,103.69,103.84,22704.0,91.1689,91.3183,91.1249,91.2567,22704.0
2021-07-26 15:40:00,103.82,103.87,103.65,103.67,56162.0,91.2392,91.2831,91.0898,91.1073,56162.0
2021-07-26 15:50:00,103.7,104.1,103.68,103.96,97659.0,91.1337,91.4852,91.1161,91.3622,97659.0
2021-07-27 09:30:00,103.86,103.9,102.42,102.94,28754.0,91.2743,91.3095,90.0088,90.4658,28754.0
2021-07-27 09:40:00,102.82,102.88,101.6,101.9,58165.0,90.3604,90.4131,89.2882,89.5518,58165.0
2021-07-27 09:50:00,102.03,102.54,101.36,101.47,11224.0,89.6661,90.1143,89.0773,89.1739,11224.0
2021-07-27 10:00:00,101.76,102.26,101.69,102.24,15000.0,89.4288,89.8682,89.3673,89.8506,15000.0
2021-07-27 10:10:00,102.2,102.21,101.75,102.17,11325.0,89.8155,89.8243,89.42,89.7891,11325.0
2021-07-27 10:20:00,102.22,102.69,102.21,102.32,15291.0,89.8331,90.2461,89.8243,89.9209,15291.0
2021-07-27 10:30:00,102.34,102.6,102.09,102.6,14330.0,89.9385,90.167,89.7188,90.167,14330.0
2021-07-27 10:40:00,102.44,102.46,101.95,102.35,13126.0,90.0264,90.044,89.5958,89.9473,13126.0
2021-07-27 10:50:00,102.55,103.22,102.55,103.05,10647.0,90.1231,90.7119,90.1231,90.5625,10647.0
2021-07-27 11:00:00,103.0,103.08,102.31,102.35,10074.0,90.5185,90.5888,89.9122,89.9473,10074.0
2021-07-27 11:10:00,102.38,102.41,101.8,101.8,6906.0,89.9737,90.0,89.464,89.464,6906.0
2021-07-27 11:20:00,101.87,101.94,101.62,101.67,11352.0,89.5255,89.587,89.3058,89.3497,11352.0
2021-07-27 11:30:00,101.66,101.82,100.92,100.95,71577.0,89.3409,89.4815,88.6906,88.717,71577.0
2021-07-27 11:40:00,100.97,101.43,100.97,101.25,5749.0,88.7345,89.1388,88.7345,88.9806,5749.0
2021-07-27 11:50:00,101.25,101.48,101.23,101.38,3747.0,88.9806,89.1827,88.963,89.0948,3747.0
2021-07-27 12:00:00,101.37,101.47,100.87,101.35,11468.0,89.0861,89.1739,88.6467,89.0685,11468.0
2021-07-27 12:10:00,101.33,101.33,100.94,101.17,4641.0,89.0509,89.0509,88.7082,88.9103,4641.0
2021-07-27 12:20:00,101.18,101.46,101.09,101.45,5368.0,88.9191,89.1652,88.84,89.1564,5368.0
2021-07-27 12:30:00,101.43,101.56,101.25,101.51,5056.0,89.1388,89.253,88.9806,89.2091,5056.0
2021-07-27 12:40:00,101.55,101.83,101.51,101.66,4574.0,89.2442,89.4903,89.2091,89.3409,4574.0
2021-07-27 12:50:00,101.67,101.82,101.61,101.64,4896.0,89.3497,89.4815,89.297,89.3233,4896.0
2021-07-27 13:00:00,101.71,101.87,101.58,101.74,4326.0,89.3849,89.5255,89.2706,89.4112,4326.0
2021-07-27 13:10:00,101.84,101.92,101.66,101.71,7191.0,89.4991,89.5694,89.3409,89.3849,7191.0
2021-07-27 13:20:00,101.72,101.76,101.48,101.49,5483.0,89.3936,89.4288,89.1827,89.1915,5483.0
2021-07-27 13:30:00,101.51,101.58,101.35,101.53,3399.0,89.2091,89.2706,89.0685,89.2267,3399.0
2021-07-27 13:40:00,101.56,101.75,101.55,101.7,3650.0,89.253,89.42,89.2442,89.3761,3650.0
2021-07-27 13:50:00,101.66,101.7,101.54,101.57,2215.0,89.3409,89.3761,89.2355,89.2618,2215.0
2021-07-27 14:00:00,101.53,101.79,101.53,101.75,5429.0,89.2267,89.4552,89.2267,89.42,5429.0
2021-07-27 14:10:00,101.76,102.16,101.76,102.07,8631.0,89.4288,89.7803,89.4288,89.7012,8631.0
2021-07-27 14:20:00,102.07,102.24,101.94,102.15,51309.0,89.7012,89.8506,89.587,89.7715,51309.0
2021-07-27 14:30:00,102.18,102.73,102.14,102.66,9470.0,89.7979,90.2813,89.7628,90.2197,9470.0
2021-07-27 14:40:00,102.72,102.74,102.45,102.6,9622.0,90.2725,90.29,90.0352,90.167,9622.0
2021-07-27 14:50:00,102.58,102.59,102.46,102.57,6993.0,90.1494,90.1582,90.044,90.1406,6993.0
2021-07-27 15:00:00,102.55,102.76,102.54,102.74,4701.0,90.1231,90.3076,90.1143,90.29,4701.0
2021-07-27 15:10:00,102.69,102.7,102.51,102.56,10256.0,90.2461,90.2549,90.0879,90.1319,10256.0
2021-07-27 15:20:00,102.53,102.71,102.44,102.67,8142.0,90.1055,90.2637,90.0264,90.2285,8142.0
2021-07-27 15:30:00,102.7,102.81,102.59,102.7,16357.0,90.2549,90.3516,90.1582,90.2549,16357.0
2021-07-27 15:40:00,102.7,102.89,102.61,102.8,20816.0,90.2549,90.4219,90.1758,90.3428,20816.0
2021-07-27 15:50:00,102.84,103.08,102.8,102.96,69588.0,90.3779,90.5888,90.3428,90.4834,69588.0
2021-07-28 09:30:00,103.12,103.84,103.03,103.67,25201.0,90.624,91.2567,90.5449,91.1073,25201.0
2021-07-28 09:40:00,103.72,103.85,103.27,103.36,4880.0,91.1513,91.2655,90.7558,90.8349,4880.0
2021-07-28 09:50:00,103.38,103.62,103.12,103.31,4318.0,90.8525,91.0634,90.624,90.791,4318.0
2021-07-28 10:00:00,103.4,103.56,102.65,102.65,22789.0,90.8701,91.0107,90.211,90.211,22789.0
2021-07-28 10:10:00,102.8,102.92,102.27,102.27,6744.0,90.3428,90.4482,89.877,89.877,6744.0
2021-07-28 10:20:00,102.33,102.38,101.72,101.79,26385.0,89.9297,89.9737,89.3936,89.4552,26385.0
2021-07-28 10:30:00,101.81,102.66,101.81,102.34,9557.0,89.4727,90.2197,89.4727,89.9385,9557.0
2021-07-28 10:40:00,102.3,102.49,102.04,102.45,4668.0,89.9034,90.0703,89.6749,90.0352,4668.0
2021-07-28 10:50:00,102.54,102.88,102.51,102.88,5199.0,90.1143,90.4131,90.0879,90.4131,5199.0
2021-07-28 11:00:00,102.88,102.98,102.61,102.88,11042.0,90.4131,90.501,90.1758,90.4131,11042.0
2021-07-28 11:10:00,102.84,103.11,102.8,102.83,24131.0,90.3779,90.6152,90.3428,90.3691,24131.0
2021-07-28 11:20:00,102.81,103.03,102.7,102.96,5510.0,90.3516,90.5449,90.2549,90.4834,5510.0
2021-07-28 11:30:00,103.01,103.28,102.89,103.28,4243.0,90.5273,90.7646,90.4219,90.7646,4243.0
2021-07-28 11:40:00,103.22,103.27,103.02,103.07,4285.0,90.7119,90.7558,90.5361,90.5801,4285.0
2021-07-28 11:50:00,103.08,103.37,103.08,103.19,5054.0,90.5888,90.8437,90.5888,90.6855,5054.0
2021-07-28 12:00:00,103.1,103.28,103.0,103.27,7037.0,90.6064,90.7646,90.5185,90.7558,7037.0
2021-07-28 12:10:00,103.29,103.35,103.02,103.06,5591.0,90.7734,90.8261,90.5361,90.5713,5591.0
2021-07-28 12:20:00,103.0,103.0,102.39,102.45,9694.0,90.5185,90.5185,89.9825,90.0352,9694.0
2021-07-28 12:30:00,102.44,102.69,102.38,102.4,4800.0,90.0264,90.2461,89.9737,89.9912,4800.0
2021-07-28 12:40:00,102.39,102.45,102.1,102.26,10686.0,89.9825,90.0352,89.7276,89.8682,10686.0
2021-07-28 12:50:00,102.28,102.38,102.1,102.16,5338.0,89.8858,89.9737,89.7276,89.7803,5338.0
2021-07-28 13:00:00,102.23,102.43,102.17,102.3,8041.0,89.8418,90.0176,89.7891,89.9034,8041.0
2021-07-28 13:10:00,102.37,102.52,102.36,102.44,3700.0,89.9649,90.0967,89.9561,90.0264,3700.0
2021-07-28 13:20:00,102.37,102.58,102.31,102.53,6400.0,89.9649,90.1494,89.9122,90.1055,6400.0
2021-07-28 13:30:00,102.57,102.66,102.32,102.43,9761.0,90.1406,90.2197,89.9209,90.0176,9761.0
2021-07-28 13:40:00,102.45,102.73,102.33,102.65,8153.0,90.0352,90.2813,89.9297,90.211,8153.0
2021-07-28 13:50:00,102.6,102.62,102.47,102.58,9226.0,90.167,90.1846,90.0528,90.1494,9226.0
2021-07-28 14:00:00,102.53,102.88,102.36,102.55,10328.0,90.1055,90.4131,89.9561,90.1231,10328.0
2021-07-28 14:10:00,102.54,102.71,102.49,102.69,6440.0,90.1143,90.2637,90.0703,90.2461,6440.0
2021-07-28 14:20:00,102.69,102.77,102.61,102.67,5045.0,90.2461,90.3164,90.1758,90.2285,5045.0
2021-07-28 14:30:00,102.67,102.93,102.65,102.8,12624.0,90.2285,90.457,90.211,90.3428,12624.0
2021-07-28 14:40:00,102.8,103.14,102.67,103.14,20270.0,90.3428,90.6416,90.2285,90.6416,20270.0
2021-07-28 14:50:00,103.12,103.33,102.88,103.09,13817.0,90.624,90.8086,90.4131,90.5976,13817.0
2021-07-28 15:00:00,103.16,103.22,102.78,102.78,28401.0,90.6592,90.7119,90.3252,90.3252,28401.0
2021-07-28 15:10:00,102.78,102.99,102.77,102.82,17845.0,90.3252,90.5098,90.3164,90.3604,17845.0
2021-07-28 15:20:00,102.86,103.03,102.56,102.95,14322.0,90.3955,90.5449,90.1319,90.4746,14322.0
2021-07-28 15:30:00,102.96,103.19,102.94,102.96,26521.0,90.4834,90.6855,90.4658,90.4834,26521.0
2021-07-28 15:40:00,102.98,103.19,102.83,102.99,51603.0,90.501,90.6855,90.3691,90.5098,51603.0
2021-07-28 15:50:00,102.99,102.99,102.61,102.8,77543.0,90.5098,90.5098,90.1758,90.3428,77543.0
2021-07-29 09:30:00,103.66,104.9,103.63,104.19,22637.0,91.0986,92.1883,91.0722,91.5643,22637.0
2021-07-29 09:40:00,104.31,105.28,104.03,105.22,42768.0,91.6698,92.5223,91.4237,92.4695,42768.0
2021-07-29 09:50:00,105.1,105.43,104.61,105.15,25415.0,92.3641,92.6541,91.9334,92.408,25415.0
2021-07-29 10:00:00,105.04,105.81,104.95,105.78,24384.0,92.3113,92.988,92.2322,92.9617,24384.0
2021-07-29 10:10:00,105.84,105.98,105.4,105.92,22667.0,93.0144,93.1374,92.6277,93.0847,22667.0
2021-07-29 10:20:00,105.94,105.95,105.62,105.71,19682.0,93.1023,93.1111,92.821,92.9001,19682.0
2021-07-29 10:30:00,105.69,105.94,105.42,105.52,22982.0,92.8826,93.1023,92.6453,92.7332,22982.0
2021-07-29 10:40:00,105.48,105.95,105.47,105.87,33568.0,92.698,93.1111,92.6892,93.0408,33568.0
2021-07-29 10:50:00,105.88,105.97,105.55,105.86,13854.0,93.0495,93.1286,92.7595,93.032,13854.0
2021-07-29 11:00:00,105.86,106.15,105.73,106.06,29843.0,93.032,93.2868,92.9177,93.2077,29843.0
2021-07-29 11:10:00,106.06,106.1,105.49,105.78,16328.0,93.2077,93.2429,92.7068,92.9617,16328.0
2021-07-29 11:20:00,105.83,106.01,105.6,105.73,13986.0,93.0056,93.1638,92.8035,92.9177,13986.0
2021-07-29 11:30:00,105.75,106.03,105.69,105.93,11389.0,92.9353,93.1814,92.8826,93.0935,11389.0
2021-07-29 11:40:00,105.93,106.09,105.9,105.96,17214.0,93.0935,93.2341,93.0671,93.1198,17214.0
2021-07-29 11:50:00,105.99,106.57,105.99,106.46,36082.0,93.1462,93.6559,93.1462,93.5593,36082.0
2021-07-29 12:00:00,106.51,106.93,106.48,106.87,49577.0,93.6032,93.9723,93.5768,93.9196,49577.0
2021-07-29 12:10:00,106.79,107.05,106.71,107.05,35271.0,93.8493,94.0778,93.779,94.0778,35271.0
2021-07-29 12:20:00,107.03,107.22,106.89,107.02,51467.0,94.0602,94.2272,93.9372,94.0514,51467.0
2021-07-29 12:30:00,107.0,107.28,106.97,107.19,36652.0,94.0338,94.2799,94.0075,94.2008,36652.0
2021-07-29 12:40:00,107.33,107.37,106.42,106.55,22144.0,94.3238,94.359,93.5241,93.6384,22144.0
2021-07-29 12:50:00,106.64,106.75,106.36,106.47,15680.0,93.7174,93.8141,93.4714,93.568,15680.0
2021-07-29 13:00:00,106.52,106.85,106.2,106.48,14018.0,93.612,93.902,93.3308,93.5768,14018.0
2021-07-29 13:10:00,106.47,106.71,106.4,106.45,12395.0,93.568,93.779,93.5065,93.5505,12395.0
2021-07-29 13:20:00,106.49,106.49,106.2,106.27,14502.0,93.5856,93.5856,93.3308,93.3923,14502.0
2021-07-29 13:30:00,106.3,106.31,105.95,106.0,19648.0,93.4186,93.4274,93.1111,93.155,19648.0
2021-07-29 13:40:00,106.05,106.17,105.91,105.92,11025.0,93.1989,93.3044,93.0759,93.0847,11025.0
2021-07-29 13:50:00,105.87,106.0,105.79,105.89,10845.0,93.0408,93.155,92.9704,93.0583,10845.0
2021-07-29 14:00:00,105.89,105.99,105.3,105.33,21096.0,93.0583,93.1462,92.5398,92.5662,21096.0
2021-07-29 14:10:00,105.34,106.01,105.34,106.01,302593.0,92.575,93.1638,92.575,93.1638,302593.0
2021-07-29 14:20:00,105.98,105.99,105.42,105.71,10063.0,93.1374,93.1462,92.6453,92.9001,10063.0
2021-07-29 14:30:00,105.67,105.7,105.29,105.34,26423.0,92.865,92.8914,92.531,92.575,26423.0
2021-07-29 14:40:00,105.36,105.6,105.29,105.54,8200.0,92.5926,92.8035,92.531,92.7507,8200.0
2021-07-29 14:50:00,105.59,105.59,105.32,105.51,10858.0,92.7947,92.7947,92.5574,92.7244,10858.0
2021-07-29 15:00:00,105.49,105.52,104.96,105.06,16419.0,92.7068,92.7332,92.241,92.3289,16419.0
2021-07-29 15:10:00,105.11,105.34,105.06,105.31,10460.0,92.3729,92.575,92.3289,92.5486,10460.0
2021-07-29 15:20:00,105.3,105.4,105.04,105.1,19022.0,92.5398,92.6277,92.3113,92.3641,19022.0
2021-07-29 15:30:00,105.04,105.22,104.91,105.19,25103.0,92.3113,92.4695,92.1971,92.4432,25103.0
2021-07-29 15:40:00,105.18,105.31,105.15,105.18,29029.0,92.4344,92.5486,92.408,92.4344,29029.0
2021-07-29 15:50:00,105.14,105.25,104.99,105.1,97937.0,92.3992,92.4959,92.2674,92.3641,97937.0
2021-07-30 09:30:00,103.88,107.0,103.88,107.0,26998.0,91.2919,94.0338,91.2919,94.0338,26998.0
2021-07-30 09:40:00,107.0,107.86,106.75,107.78,22490.0,94.0338,94.7896,93.8141,94.7193,22490.0
2021-07-30 09:50:00,107.74,108.24,107.63,107.99,48839.0,94.6841,95.1236,94.5875,94.9039,48839.0
2021-07-30 10:00:00,108.04,108.18,107.54,107.86,43003.0,94.9478,95.0708,94.5084,94.7896,43003.0
2021-07-30 10:10:00,107.9,108.15,107.21,107.23,42611.0,94.8248,95.0445,94.2184,94.236,42611.0
2021-07-30 10:20:00,107.28,107.38,106.48,106.84,35592.0,94.2799,94.3678,93.5768,93.8932,35592.0
2021-07-30 10:30:00,106.74,107.02,106.21,106.21,12263.0,93.8053,94.0514,93.3396,93.3396,12263.0
2021-07-30 10:40:00,106.21,106.4,105.31,105.31,30660.0,93.3396,93.5065,92.5486,92.5486,30660.0
2021-07-30 10:50:00,105.29,105.65,105.14,105.62,37000.0,92.531,92.8474,92.3992,92.821,37000.0
2021-07-30 11:00:00,105.64,106.12,105.57,105.91,16446.0,92.8386,93.2605,92.7771,93.0759,16446.0
2021-07-30 11:10:00,105.87,105.98,105.74,105.78,12999.0,93.0408,93.1374,92.9265,92.9617,12999.0
2021-07-30 11:20:00,105.82,105.91,105.73,105.87,19956.0,92.9968,93.0759,92.9177,93.0408,19956.0
2021-07-30 11:30:00,105.9,105.97,105.7,105.9,24393.0,93.0671,93.1286,92.8914,93.0671,24393.0
2021-07-30 11:40:00,105.95,106.3,105.8,105.9,12263.0,93.1111,93.4186,92.9792,93.0671,12263.0
2021-07-30 11:50:00,105.89,106.4,105.89,106.4,15811.0,93.0583,93.5065,93.0583,93.5065,15811.0
2021-07-30 12:00:00,106.43,106.52,105.94,106.11,21956.0,93.5329,93.612,93.1023,93.2517,21956.0
2021-07-30 12:10:00,106.15,106.32,106.01,106.11,11774.0,93.2868,93.4362,93.1638,93.2517,11774.0
2021-07-30 12:20:00,106.13,106.24,105.96,106.22,9473.0,93.2692,93.3659,93.1198,93.3483,9473.0
2021-07-30 12:30:00,106.24,106.43,106.04,106.26,28009.0,93.3659,93.5329,93.1902,93.3835,28009.0
2021-07-30 12:40:00,106.32,106.59,106.19,106.58,33535.0,93.4362,93.6735,93.322,93.6647,33535.0
2021-07-30 12:50:00,106.53,106.59,106.44,106.58,27870.0,93.6208,93.6735,93.5417,93.6647,27870.0
2021-07-30 13:00:00,106.6,106.63,106.27,106.27,19482.0,93.6823,93.7087,93.3923,93.3923,19482.0
2021-07-30 13:10:00,106.25,106.25,105.47,105.54,13816.0,93.3747,93.3747,92.6892,92.7507,13816.0
2021-07-30 13:20:00,105.55,105.57,105.34,105.43,8498.0,92.7595,92.7771,92.575,92.6541,8498.0
2021-07-30 13:30:00,105.47,105.52,105.17,105.48,14634.0,92.6892,92.7332,92.4256,92.698,14634.0
2021-07-30 13:40:00,105.48,105.48,105.07,105.15,13440.0,92.698,92.698,92.3377,92.408,13440.0
2021-07-30 13:50:00,105.1,105.12,104.92,105.02,9737.0,92.3641,92.3816,92.2059,92.2938,9737.0
2021-07-30 14:00:00,105.0,105.29,104.66,105.24,14527.0,92.2762,92.531,91.9774,92.4871,14527.0
2021-07-30 14:10:00,105.3,105.3,104.86,104.97,18433.0,92.5398,92.5398,92.1531,92.2498,18433.0
2021-07-30 14:20:00,104.98,105.04,104.57,104.57,8272.0,92.2586,92.3113,91.8983,91.8983,8272.0
2021-07-30 14:30:00,104.51,104.73,104.37,104.48,23577.0,91.8456,92.0389,91.7225,91.8192,23577.0
2021-07-30 14:40:00,104.42,104.67,104.36,104.43,13825.0,91.7665,91.9862,91.7137,91.7753,13825.0
2021-07-30 14:50:00,104.41,104.49,104.09,104.24,19062.0,91.7577,91.828,91.4765,91.6083,19062.0
2021-07-30 15:00:00,104.26,104.56,104.25,104.49,16045.0,91.6259,91.8895,91.6171,91.828,16045.0
2021-07-30 15:10:00,104.53,104.56,104.3,104.41,15852.0,91.8631,91.8895,91.661,91.7577,15852.0
2021-07-30 15:20:00,104.43,104.47,104.08,104.14,31335.0,91.7753,91.8104,91.4677,91.5204,31335.0
2021-07-30 15:30:00,104.19,104.3,103.9,103.92,34596.0,91.5643,91.661,91.3095,91.3271,34596.0
2021-07-30 15:40:00,103.92,103.95,103.38,103.68,76766.0,91.3271,91.3534,90.8525,91.1161,76766.0
2021-07-30 15:50:00,103.69,104.16,103.69,104.11,98376.0,91.1249,91.538,91.1249,91.494,98376.0
2021-08-02 09:30:00,104.54,105.47,104.17,104.69,43799.0,91.8719,92.6892,91.5468,92.0037,43799.0
2021-08-02 09:40:00,104.84,106.28,104.84,106.16,13668.0,92.1356,93.4011,92.1356,93.2956,13668.0
2021-08-02 09:50:00,106.1,106.2,105.24,106.16,19410.0,93.2429,93.3308,92.4871,93.2956,19410.0
2021-08-02 10:00:00,106.11,106.57,105.87,106.09,20623.0,93.2517,93.6559,93.0408,93.2341,20623.0
2021-08-02 10:10:00,106.07,106.16,105.38,105.41,24349.0,93.2165,93.2956,92.6101,92.6365,24349.0
2021-08-02 10:20:00,105.41,106.48,105.12,105.93,13801.0,92.6365,93.5768,92.3816,93.0935,13801.0
2021-08-02 10:30:00,106.08,106.18,105.78,105.78,12646.0,93.2253,93.3132,92.9617,92.9617,12646.0
2021-08-02 10:40:00,105.91,105.91,105.54,105.68,17847.0,93.0759,93.0759,92.7507,92.8738,17847.0
2021-08-02 10:50:00,105.69,105.75,105.18,105.32,10134.0,92.8826,92.9353,92.4344,92.5574,10134.0
2021-08-02 11:00:00,105.28,105.53,105.17,105.44,12585.0,92.5223,92.742,92.4256,92.6629,12585.0
2021-08-02 11:10:00,105.47,105.49,105.12,105.12,10438.0,92.6892,92.7068,92.3816,92.3816,10438.0
2021-08-02 11:20:00,105.15,105.56,104.98,105.41,30108.0,92.408,92.7683,92.2586,92.6365,30108.0
2021-08-02 11:30:00,105.44,105.54,105.01,105.25,9502.0,92.6629,92.7507,92.285,92.4959,9502.0
2021-08-02 11:40:00,105.22,105.25,104.71,104.93,11298.0,92.4695,92.4959,92.0213,92.2147,11298.0
2021-08-02 11:50:00,104.93,104.93,104.61,104.72,7244.0,92.2147,92.2147,91.9334,92.0301,7244.0
2021-08-02 12:00:00,104.56,104.8,104.53,104.57,10733.0,91.8895,92.1004,91.8631,91.8983,10733.0
2021-08-02 12:10:00,104.66,105.01,104.63,104.8,14192.0,91.9774,92.285,91.951,92.1004,14192.0
2021-08-02 12:20:00,104.83,104.89,104.65,104.86,5701.0,92.1268,92.1795,91.9686,92.1531,5701.0
2021-08-02 12:30:00,104.87,105.33,104.87,105.27,5699.0,92.1619,92.5662,92.1619,92.5135,5699.0
2021-08-02 12:40:00,105.31,105.48,105.23,105.46,3542.0,92.5486,92.698,92.4783,92.6804,3542.0
2021-08-02 12:50:00,105.43,105.51,105.38,105.48,5844.0,92.6541,92.7244,92.6101,92.698,5844.0
2021-08-02 13:00:00,105.52,105.66,105.37,105.52,5638.0,92.7332,92.8562,92.6013,92.7332,5638.0
2021-08-02 13:10:00,105.56,105.68,105.33,105.5,5150.0,92.7683,92.8738,92.5662,92.7156,5150.0
2021-08-02 13:20:00,105.49,105.62,105.44,105.48,6276.0,92.7068,92.821,92.6629,92.698,6276.0
2021-08-02 13:30:00,105.43,105.51,105.28,105.46,14255.0,92.6541,92.7244,92.5223,92.6804,14255.0
2021-08-02 13:40:00,105.43,105.52,105.28,105.49,9113.0,92.6541,92.7332,92.5223,92.7068,9113.0
2021-08-02 13:50:00,105.49,105.53,105.36,105.49,8214.0,92.7068,92.742,92.5926,92.7068,8214.0
2021-08-02 14:00:00,105.5,105.93,105.5,105.79,9426.0,92.7156,93.0935,92.7156,92.9704,9426.0
2021-08-02 14:10:00,105.76,106.02,105.76,105.82,15737.0,92.9441,93.1726,92.9441,92.9968,15737.0
2021-08-02 14:20:00,105.84,105.88,105.63,105.77,8560.0,93.0144,93.0495,92.8298,92.9529,8560.0
2021-08-02 14:30:00,105.72,105.76,105.6,105.63,13395.0,92.9089,92.9441,92.8035,92.8298,13395.0
2021-08-02 14:40:00,105.6,105.73,105.47,105.62,10834.0,92.8035,92.9177,92.6892,92.821,10834.0
2021-08-02 14:50:00,105.64,105.67,105.49,105.58,12960.0,92.8386,92.865,92.7068,92.7859,12960.0
2021-08-02 15:00:00,105.51,105.63,105.43,105.53,9057.0,92.7244,92.8298,92.6541,92.742,9057.0
2021-08-02 15:10:00,105.53,105.55,105.37,105.5,19479.0,92.742,92.7595,92.6013,92.7156,19479.0
2021-08-02 15:20:00,105.53,105.55,105.25,105.32,6643.0,92.742,92.7595,92.4959,92.5574,6643.0
2021-08-02 15:30:00,105.34,105.51,105.21,105.28,14073.0,92.575,92.7244,92.4607,92.5223,14073.0
2021-08-02 15:40:00,105.29,105.29,105.06,105.12,26576.0,92.531,92.531,92.3289,92.3816,26576.0
2021-08-02 15:50:00,105.15,105.28,104.91,105.15,54139.0,92.408,92.5223,92.1971,92.408,54139.0
2021-08-03 09:30:00,105.82,105.89,105.13,105.29,18988.0,92.9968,93.0583,92.3904,92.531,18988.0
2021-08-03 09:40:00,105.17,105.42,104.39,104.43,20614.0,92.4256,92.6453,91.7401,91.7753,20614.0
2021-08-03 09:50:00,104.36,105.45,104.28,105.23,16324.0,91.7137,92.6717,91.6434,92.4783,16324.0
2021-08-03 10:00:00,105.58,105.79,105.13,105.21,10799.0,92.7859,92.9704,92.3904,92.4607,10799.0
2021-08-03 10:10:00,105.15,105.83,104.87,105.83,8201.0,92.408,93.0056,92.1619,93.0056,8201.0
2021-08-03 10:20:00,105.77,106.52,105.66,106.44,10910.0,92.9529,93.612,92.8562,93.5417,10910.0
2021-08-03 10:30:00,106.4,106.65,106.21,106.6,26612.0,93.5065,93.7262,93.3396,93.6823,26612.0
2021-08-03 10:40:00,106.64,107.71,106.63,107.64,22452.0,93.7174,94.6578,93.7087,94.5963,22452.0
2021-08-03 10:50:00,107.68,107.94,107.02,107.02,16892.0,94.6314,94.8599,94.0514,94.0514,16892.0
2021-08-03 11:00:00,107.11,107.36,106.89,107.12,11337.0,94.1305,94.3502,93.9372,94.1393,11337.0
2021-08-03 11:10:00,106.96,107.16,106.8,106.83,8220.0,93.9987,94.1744,93.8581,93.8844,8220.0
2021-08-03 11:20:00,106.86,107.02,106.7,106.88,8591.0,93.9108,94.0514,93.7702,93.9284,8591.0
2021-08-03 11:30:00,106.92,107.25,106.87,107.12,7086.0,93.9635,94.2535,93.9196,94.1393,7086.0
2021-08-03 11:40:00,107.07,107.3,106.99,107.07,10053.0,94.0953,94.2975,94.025,94.0953,10053.0
2021-08-03 11:50:00,106.99,107.5,106.83,107.08,19969.0,94.025,94.4732,93.8844,94.1041,19969.0
2021-08-03 12:00:00,107.17,107.6,107.08,107.44,20518.0,94.1832,94.5611,94.1041,94.4205,20518.0
2021-08-03 12:10:00,107.41,107.62,107.39,107.56,16040.0,94.3941,94.5787,94.3766,94.526,16040.0
2021-08-03 12:20:00,107.57,107.6,107.16,107.29,10857.0,94.5348,94.5611,94.1744,94.2887,10857.0
2021-08-03 12:30:00,107.29,107.3,107.09,107.18,8440.0,94.2887,94.2975,94.1129,94.192,8440.0
2021-08-03 12:40:00,107.14,107.22,107.06,107.08,7344.0,94.1569,94.2272,94.0866,94.1041,7344.0
2021-08-03 12:50:00,107.05,107.25,107.05,107.05,5361.0,94.0778,94.2535,94.0778,94.0778,5361.0
2021-08-03 13:00:00,107.12,107.25,107.08,107.21,9480.0,94.1393,94.2535,94.1041,94.2184,9480.0
2021-08-03 13:10:00,107.12,107.25,107.02,107.22,5443.0,94.1393,94.2535,94.0514,94.2272,5443.0
2021-08-03 13:20:00,107.19,107.3,107.07,107.29,3143.0,94.2008,94.2975,94.0953,94.2887,3143.0
2021-08-03 13:30:00,107.29,107.43,107.25,107.32,6405.0,94.2887,94.4117,94.2535,94.315,6405.0
2021-08-03 13:40:00,107.37,107.69,107.37,107.57,7852.0,94.359,94.6402,94.359,94.5348,7852.0
2021-08-03 13:50:00,107.65,107.94,107.64,107.85,8477.0,94.6051,94.8599,94.5963,94.7808,8477.0
2021-08-03 14:00:00,107.84,107.89,107.58,107.62,7011.0,94.772,94.816,94.5435,94.5787,7011.0
2021-08-03 14:10:00,107.57,107.58,107.35,107.48,7087.0,94.5348,94.5435,94.3414,94.4557,7087.0
2021-08-03 14:20:00,107.43,107.54,107.31,107.35,8885.0,94.4117,94.5084,94.3063,94.3414,8885.0
2021-08-03 14:30:00,107.36,107.51,107.35,107.51,5807.0,94.3502,94.482,94.3414,94.482,5807.0
2021-08-03 14:40:00,107.53,107.78,107.51,107.63,6716.0,94.4996,94.7193,94.482,94.5875,6716.0
2021-08-03 14:50:00,107.72,107.94,107.7,107.85,8527.0,94.6666,94.8599,94.649,94.7808,8527.0
2021-08-03 15:00:00,107.86,107.97,107.78,107.97,11673.0,94.7896,94.8863,94.7193,94.8863,11673.0
2021-08-03 15:10:00,107.97,108.05,107.78,107.78,13707.0,94.8863,94.9566,94.7193,94.7193,13707.0
2021-08-03 15:20:00,107.81,107.87,107.63,107.74,21487.0,94.7457,94.7984,94.5875,94.6841,21487.0
2021-08-03 15:30:00,107.76,107.77,107.42,107.45,27781.0,94.7017,94.7105,94.4029,94.4293,27781.0
2021-08-03 15:40:00,107.46,107.62,107.36,107.59,30797.0,94.4381,94.5787,94.3502,94.5523,30797.0
2021-08-03 15:50:00,107.62,108.45,107.43,108.26,223795.0,94.5787,95.3081,94.4117,95.1411,223795.0
2021-08-04 09:30:00,107.86,108.7,107.08,107.9,47289.0,94.7896,95.5278,94.1041,94.8248,47289.0
2021-08-04 09:40:00,107.93,108.06,107.62,107.84,19679.0,94.8511,94.9654,94.5787,94.772,19679.0
2021-08-04 09:50:00,107.72,107.72,104.81,105.23,62497.0,94.6666,94.6666,92.1092,92.4783,62497.0
2021-08-04 10:00:00,105.25,106.91,105.16,106.78,90129.0,92.4959,93.9547,92.4168,93.8405,90129.0
2021-08-04 10:10:00,106.73,107.07,106.45,106.7,12932.0,93.7965,94.0953,93.5505,93.7702,12932.0
2021-08-04 10:20:00,106.66,107.09,106.61,106.98,11779.0,93.735,94.1129,93.6911,94.0162,11779.0
2021-08-04 10:30:00,106.88,106.88,105.86,106.13,19187.0,93.9284,93.9284,93.032,93.2692,19187.0
2021-08-04 10:40:00,106.13,106.52,105.75,106.2,26604.0,93.2692,93.612,92.9353,93.3308,26604.0
2021-08-04 10:50:00,106.21,106.46,106.01,106.34,13296.0,93.3396,93.5593,93.1638,93.4538,13296.0
2021-08-04 11:00:00,106.28,106.9,106.13,106.81,4825.0,93.4011,93.9459,93.2692,93.8668,4825.0
2021-08-04 11:10:00,106.83,107.11,106.69,106.69,4340.0,93.8844,94.1305,93.7614,93.7614,4340.0
2021-08-04 11:20:00,106.64,106.85,106.46,106.53,11267.0,93.7174,93.902,93.5593,93.6208,11267.0
2021-08-04 11:30:00,106.46,106.55,105.99,106.11,8640.0,93.5593,93.6384,93.1462,93.2517,8640.0
2021-08-04 11:40:00,106.07,106.07,105.21,105.68,50046.0,93.2165,93.2165,92.4607,92.8738,50046.0
2021-08-04 11:50:00,105.61,105.77,105.14,105.15,17300.0,92.8123,92.9529,92.3992,92.408,17300.0
2021-08-04 12:00:00,105.17,105.19,104.86,104.97,36400.0,92.4256,92.4432,92.1531,92.2498,36400.0
2021-08-04 12:10:00,104.93,104.99,104.49,104.59,13374.0,92.2147,92.2674,91.828,91.9159,13374.0
2021-08-04 12:20:00,104.6,104.74,104.16,104.34,12737.0,91.9247,92.0477,91.538,91.6962,12737.0
2021-08-04 12:30:00,104.24,104.52,104.24,104.46,8760.0,91.6083,91.8543,91.6083,91.8016,8760.0
2021-08-04 12:40:00,104.39,104.6,104.17,104.26,22539.0,91.7401,91.9247,91.5468,91.6259,22539.0
2021-08-04 12:50:00,104.31,104.32,104.07,104.25,10510.0,91.6698,91.6786,91.4589,91.6171,10510.0
2021-08-04 13:00:00,104.23,104.86,104.23,104.73,18423.0,91.5995,92.1531,91.5995,92.0389,18423.0
2021-08-04 13:10:00,104.7,104.75,104.31,104.52,15168.0,92.0125,92.0565,91.6698,91.8543,15168.0
2021-08-04 13:20:00,104.48,104.54,104.19,104.19,12818.0,91.8192,91.8719,91.5643,91.5643,12818.0
2021-08-04 13:30:00,104.24,104.56,104.18,104.44,16754.0,91.6083,91.8895,91.5555,91.784,16754.0
2021-08-04 13:40:00,104.46,104.53,104.31,104.39,17709.0,91.8016,91.8631,91.6698,91.7401,17709.0
2021-08-04 13:50:00,104.37,104.75,104.18,104.66,14944.0,91.7225,92.0565,91.5555,91.9774,14944.0
2021-08-04 14:00:00,104.6,104.78,104.37,104.51,9336.0,91.9247,92.0828,91.7225,91.8456,9336.0
2021-08-04 14:10:00,104.51,104.54,104.34,104.48,23980.0,91.8456,91.8719,91.6962,91.8192,23980.0
2021-08-04 14:20:00,104.49,104.71,104.45,104.68,13988.0,91.828,92.0213,91.7928,91.995,13988.0
2021-08-04 14:30:00,104.68,104.86,104.56,104.73,25688.0,91.995,92.1531,91.8895,92.0389,25688.0
2021-08-04 14:40:00,104.73,104.74,104.45,104.61,27527.0,92.0389,92.0477,91.7928,91.9334,27527.0
2021-08-04 14:50:00,104.7,104.83,104.46,104.49,18970.0,92.0125,92.1268,91.8016,91.828,18970.0
2021-08-04 15:00:00,104.51,104.87,104.45,104.83,23971.0,91.8456,92.1619,91.7928,92.1268,23971.0
2021-08-04 15:10:00,104.83,104.83,104.52,104.71,19760.0,92.1268,92.1268,91.8543,92.0213,19760.0
2021-08-04 15:20:00,104.68,105.31,104.65,105.17,31425.0,91.995,92.5486,91.9686,92.4256,31425.0
2021-08-04 15:30:00,105.14,105.17,104.68,104.76,34169.0,92.3992,92.4256,91.995,92.0653,34169.0
2021-08-04 15:40:00,104.75,104.92,104.66,104.88,22735.0,92.0565,92.2059,91.9774,92.1707,22735.0
2021-08-04 15:50:00,104.91,105.04,104.52,104.63,134047.0,92.1971,92.3113,91.8543,91.951,134047.0
2021-08-05 09:30:00,105.72,106.55,105.19,106.24,26949.0,92.9089,93.6384,92.4432,93.3659,26949.0
2021-08-05 09:40:00,106.51,106.92,106.04,106.22,13024.0,93.6032,93.9635,93.1902,93.3483,13024.0
2021-08-05 09:50:00,106.06,107.11,106.06,106.79,25640.0,93.2077,94.1305,93.2077,93.8493,25640.0
2021-08-05 10:00:00,106.95,107.2,106.83,106.85,13784.0,93.9899,94.2096,93.8844,93.902,13784.0
2021-08-05 10:10:00,106.75,106.88,106.33,106.42,9704.0,93.8141,93.9284,93.445,93.5241,9704.0
2021-08-05 10:20:00,106.35,106.64,106.07,106.64,14666.0,93.4626,93.7174,93.2165,93.7174,14666.0
2021-08-05 10:30:00,106.64,106.82,106.26,106.82,15433.0,93.7174,93.8756,93.3835,93.8756,15433.0
2021-08-05 10:40:00,106.63,107.05,106.51,107.03,8180.0,93.7087,94.0778,93.6032,94.0602,8180.0
2021-08-05 10:50:00,107.09,107.28,106.89,107.28,7279.0,94.1129,94.2799,93.9372,94.2799,7279.0
2021-08-05 11:00:00,107.33,107.36,107.15,107.27,7364.0,94.3238,94.3502,94.1656,94.2711,7364.0
2021-08-05 11:10:00,107.29,107.5,107.24,107.34,6923.0,94.2887,94.4732,94.2447,94.3326,6923.0
2021-08-05 11:20:00,107.34,107.5,107.29,107.48,7682.0,94.3326,94.4732,94.2887,94.4557,7682.0
2021-08-05 11:30:00,107.54,107.54,107.17,107.19,7599.0,94.5084,94.5084,94.1832,94.2008,7599.0
2021-08-05 11:40:00,107.14,107.14,106.35,106.36,15463.0,94.1569,94.1569,93.4626,93.4714,15463.0
2021-08-05 11:50:00,106.36,106.64,106.18,106.6,14853.0,93.4714,93.7174,93.3132,93.6823,14853.0
2021-08-05 12:00:00,106.58,106.94,106.46,106.94,16506.0,93.6647,93.9811,93.5593,93.9811,16506.0
2021-08-05 12:10:00,106.93,106.96,106.64,106.72,9384.0,93.9723,93.9987,93.7174,93.7878,9384.0
2021-08-05 12:20:00,106.72,106.93,106.67,106.9,10286.0,93.7878,93.9723,93.7438,93.9459,10286.0
2021-08-05 12:30:00,106.9,106.95,106.62,106.64,15349.0,93.9459,93.9899,93.6999,93.7174,15349.0
2021-08-05 12:40:00,106.72,106.83,106.62,106.73,6180.0,93.7878,93.8844,93.6999,93.7965,6180.0
2021-08-05 12:50:00,106.73,107.1,106.73,107.1,7470.0,93.7965,94.1217,93.7965,94.1217,7470.0
2021-08-05 13:00:00,107.05,107.05,106.82,106.88,7630.0,94.0778,94.0778,93.8756,93.9284,7630.0
2021-08-05 13:10:00,106.91,106.91,106.52,106.78,8570.0,93.9547,93.9547,93.612,93.8405,8570.0
2021-08-05 13:20:00,106.78,106.97,106.69,106.81,8090.0,93.8405,94.0075,93.7614,93.8668,8090.0
2021-08-05 13:30:00,106.9,107.13,106.9,107.08,8364.0,93.9459,94.1481,93.9459,94.1041,8364.0
2021-08-05 13:40:00,107.12,107.33,107.1,107.3,7753.0,94.1393,94.3238,94.1217,94.2975,7753.0
2021-08-05 13:50:00,107.27,107.43,107.17,107.37,8251.0,94.2711,94.4117,94.1832,94.359,8251.0
2021-08-05 14:00:00,107.4,107.56,107.19,107.34,23116.0,94.3854,94.526,94.2008,94.3326,23116.0
2021-08-05 14:10:00,107.33,107.4,107.08,107.08,10957.0,94.3238,94.3854,94.1041,94.1041,10957.0
2021-08-05 14:20:00,107.14,107.19,106.94,106.94,10109.0,94.1569,94.2008,93.9811,93.9811,10109.0
2021-08-05 14:30:00,106.94,106.96,106.64,106.67,9740.0,93.9811,93.9987,93.7174,93.7438,9740.0
2021-08-05 14:40:00,106.67,106.8,106.62,106.76,7287.0,93.7438,93.8581,93.6999,93.8229,7287.0
2021-08-05 14:50:00,106.79,107.26,106.73,107.24,18965.0,93.8493,94.2623,93.7965,94.2447,18965.0
2021-08-05 15:00:00,107.26,107.37,107.25,107.31,18718.0,94.2623,94.359,94.2535,94.3063,18718.0
2021-08-05 15:10:00,107.33,107.5,107.14,107.22,28978.0,94.3238,94.4732,94.1569,94.2272,28978.0
2021-08-05 15:20:00,107.19,107.46,107.14,107.43,28007.0,94.2008,94.4381,94.1569,94.4117,28007.0
2021-08-05 15:30:00,107.43,107.68,107.41,107.44,55979.0,94.4117,94.6314,94.3941,94.4205,55979.0
2021-08-05 15:40:00,107.43,107.57,107.31,107.45,57578.0,94.4117,94.5348,94.3063,94.4293,57578.0
2021-08-05 15:50:00,107.52,107.96,107.52,107.71,138793.0,94.4908,94.8775,94.4908,94.6578,138793.0
2021-08-06 09:30:00,108.16,109.26,107.16,107.16,18232.0,95.0533,96.02,94.1744,94.1744,18232.0
2021-08-06 09:40:00,107.21,107.79,106.82,107.7,16204.0,94.2184,94.7281,93.8756,94.649,16204.0
2021-08-06 09:50:00,107.55,107.61,106.65,107.04,21653.0,94.5172,94.5699,93.7262,94.069,21653.0
2021-08-06 10:00:00,106.8,107.87,106.69,107.73,10788.0,93.8581,94.7984,93.7614,94.6754,10788.0
2021-08-06 10:10:00,107.73,108.2,107.6,108.15,31685.0,94.6754,95.0884,94.5611,95.0445,31685.0
2021-08-06 10:20:00,108.04,108.67,107.89,108.34,27569.0,94.9478,95.5015,94.816,95.2114,27569.0
2021-08-06 10:30:00,108.35,108.35,107.6,107.64,52734.0,95.2202,95.2202,94.5611,94.5963,52734.0
2021-08-06 10:40:00,107.8,108.06,107.49,107.5,16257.0,94.7369,94.9654,94.4644,94.4732,16257.0
2021-08-06 10:50:00,107.44,107.74,107.43,107.74,9343.0,94.4205,94.6841,94.4117,94.6841,9343.0
2021-08-06 11:00:00,107.84,108.2,107.66,107.81,13208.0,94.772,95.0884,94.6138,94.7457,13208.0
2021-08-06 11:10:00,107.75,107.82,107.42,107.74,12198.0,94.6929,94.7545,94.4029,94.6841,12198.0
2021-08-06 11:20:00,107.76,108.27,107.76,107.99,7463.0,94.7017,95.1499,94.7017,94.9039,7463.0
2021-08-06 11:30:00,107.95,108.03,107.8,107.83,9225.0,94.8687,94.939,94.7369,94.7632,9225.0
2021-08-06 11:40:00,107.84,108.19,107.78,108.19,6544.0,94.772,95.0796,94.7193,95.0796,6544.0
2021-08-06 11:50:00,108.14,108.14,107.7,107.89,46736.0,95.0357,95.0357,94.649,94.816,46736.0
2021-08-06 12:00:00,107.96,108.0,107.74,107.87,3729.0,94.8775,94.9126,94.6841,94.7984,3729.0
2021-08-06 12:10:00,107.87,108.17,107.82,107.98,6175.0,94.7984,95.062,94.7545,94.8951,6175.0
2021-08-06 12:20:00,107.98,108.06,107.86,107.87,11800.0,94.8951,94.9654,94.7896,94.7984,11800.0
2021-08-06 12:30:00,107.87,107.91,107.72,107.88,4943.0,94.7984,94.8335,94.6666,94.8072,4943.0
2021-08-06 12:40:00,107.9,108.08,107.81,107.98,19826.0,94.8248,94.9829,94.7457,94.8951,19826.0
2021-08-06 12:50:00,108.01,108.01,107.76,107.84,3993.0,94.9214,94.9214,94.7017,94.772,3993.0
2021-08-06 13:00:00,107.84,107.9,107.74,107.78,6278.0,94.772,94.8248,94.6841,94.7193,6278.0
2021-08-06 13:10:00,107.75,107.86,107.74,107.81,8464.0,94.6929,94.7896,94.6841,94.7457,8464.0
2021-08-06 13:20:00,107.74,107.78,107.62,107.76,3792.0,94.6841,94.7193,94.5787,94.7017,3792.0
2021-08-06 13:30:00,107.73,107.87,107.71,107.74,3074.0,94.6754,94.7984,94.6578,94.6841,3074.0
2021-08-06 13:40:00,107.72,107.8,107.5,107.71,45447.0,94.6666,94.7369,94.4732,94.6578,45447.0
2021-08-06 13:50:00,107.66,107.66,107.53,107.62,7661.0,94.6138,94.6138,94.4996,94.5787,7661.0
2021-08-06 14:00:00,107.57,107.57,107.41,107.55,6890.0,94.5348,94.5348,94.3941,94.5172,6890.0
2021-08-06 14:10:00,107.57,107.69,107.56,107.66,10452.0,94.5348,94.6402,94.526,94.6138,10452.0
2021-08-06 14:20:00,107.66,107.73,107.56,107.58,11077.0,94.6138,94.6754,94.526,94.5435,11077.0
2021-08-06 14:30:00,107.62,107.68,107.4,107.64,10728.0,94.5787,94.6314,94.3854,94.5963,10728.0
2021-08-06 14:40:00,107.6,107.82,107.6,107.73,6786.0,94.5611,94.7545,94.5611,94.6754,6786.0
2021-08-06 14:50:00,107.73,107.9,107.72,107.76,10771.0,94.6754,94.8248,94.6666,94.7017,10771.0
2021-08-06 15:00:00,107.75,107.75,107.46,107.68,266318.0,94.6929,94.6929,94.4381,94.6314,266318.0
2021-08-06 15:10:00,107.64,107.64,107.26,107.33,14080.0,94.5963,94.5963,94.2623,94.3238,14080.0
2021-08-06 15:20:00,107.29,107.48,107.27,107.27,8498.0,94.2887,94.4557,94.2711,94.2711,8498.0
2021-08-06 15:30:00,107.29,107.45,107.24,107.27,15953.0,94.2887,94.4293,94.2447,94.2711,15953.0
2021-08-06 15:40:00,107.27,107.4,107.25,107.37,22803.0,94.2711,94.3854,94.2535,94.359,22803.0
2021-08-06 15:50:00,107.34,107.58,107.3,107.55,51581.0,94.3326,94.5435,94.2975,94.5172,51581.0
2021-08-09 09:30:00,107.0,107.64,106.09,106.7,20064.0,94.0338,94.5963,93.2341,93.7702,20064.0
2021-08-09 09:40:00,106.66,106.73,106.1,106.24,14405.0,93.735,93.7965,93.2429,93.3659,14405.0
2021-08-09 09:50:00,106.47,106.79,106.11,106.67,11660.0,93.568,93.8493,93.2517,93.7438,11660.0
2021-08-09 10:00:00,106.71,106.98,106.59,106.72,12976.0,93.779,94.0162,93.6735,93.7878,12976.0
2021-08-09 10:10:00,106.79,106.87,106.21,106.35,11103.0,93.8493,93.9196,93.3396,93.4626,11103.0
2021-08-09 10:20:00,106.42,106.49,106.13,106.21,6594.0,93.5241,93.5856,93.2692,93.3396,6594.0
2021-08-09 10:30:00,106.16,106.74,106.09,106.56,14567.0,93.2956,93.8053,93.2341,93.6471,14567.0
2021-08-09 10:40:00,106.68,107.15,106.46,107.04,6150.0,93.7526,94.1656,93.5593,94.069,6150.0
2021-08-09 10:50:00,107.08,107.5,107.08,107.43,11255.0,94.1041,94.4732,94.1041,94.4117,11255.0
2021-08-09 11:00:00,107.4,107.43,107.2,107.29,6895.0,94.3854,94.4117,94.2096,94.2887,6895.0
2021-08-09 11:10:00,107.39,107.6,107.32,107.41,5035.0,94.3766,94.5611,94.315,94.3941,5035.0
2021-08-09 11:20:00,107.41,107.59,107.26,107.56,7645.0,94.3941,94.5523,94.2623,94.526,7645.0
2021-08-09 11:30:00,107.6,107.83,107.38,107.55,6977.0,94.5611,94.7632,94.3678,94.5172,6977.0
2021-08-09 11:40:00,107.53,107.73,107.49,107.71,3976.0,94.4996,94.6754,94.4644,94.6578,3976.0
2021-08-09 11:50:00,107.76,107.99,107.62,107.99,6371.0,94.7017,94.9039,94.5787,94.9039,6371.0
2021-08-09 12:00:00,108.02,108.3,108.02,108.3,6438.0,94.9302,95.1763,94.9302,95.1763,6438.0
2021-08-09 12:10:00,108.3,108.4,107.97,108.07,6872.0,95.1763,95.2642,94.8863,94.9742,6872.0
2021-08-09 12:20:00,108.15,108.24,108.01,108.05,4665.0,95.0445,95.1236,94.9214,94.9566,4665.0
2021-08-09 12:30:00,108.1,108.19,108.0,108.16,5437.0,95.0005,95.0796,94.9126,95.0533,5437.0
2021-08-09 12:40:00,108.12,108.12,107.84,107.98,6020.0,95.0181,95.0181,94.772,94.8951,6020.0
2021-08-09 12:50:00,107.98,108.01,107.87,107.99,2690.0,94.8951,94.9214,94.7984,94.9039,2690.0
2021-08-09 13:00:00,107.98,108.05,107.9,108.01,2905.0,94.8951,94.9566,94.8248,94.9214,2905.0
2021-08-09 13:10:00,108.0,108.07,107.85,107.91,5436.0,94.9126,94.9742,94.7808,94.8335,5436.0
2021-08-09 13:20:00,107.95,108.01,107.81,107.86,2481.0,94.8687,94.9214,94.7457,94.7896,2481.0
2021-08-09 13:30:00,107.83,107.94,107.75,107.87,5124.0,94.7632,94.8599,94.6929,94.7984,5124.0
2021-08-09 13:40:00,107.88,107.91,107.75,107.86,3719.0,94.8072,94.8335,94.6929,94.7896,3719.0
2021-08-09 13:50:00,107.91,107.92,107.75,107.75,4078.0,94.8335,94.8423,94.6929,94.6929,4078.0
2021-08-09 14:00:00,107.85,107.89,107.78,107.86,5149.0,94.7808,94.816,94.7193,94.7896,5149.0
2021-08-09 14:10:00,107.83,107.9,107.76,107.83,7106.0,94.7632,94.8248,94.7017,94.7632,7106.0
2021-08-09 14:20:00,107.86,107.86,107.61,107.62,3894.0,94.7896,94.7896,94.5699,94.5787,3894.0
2021-08-09 14:30:00,107.66,107.89,107.66,107.77,5035.0,94.6138,94.816,94.6138,94.7105,5035.0
2021-08-09 14:40:00,107.79,107.79,107.56,107.68,7215.0,94.7281,94.7281,94.526,94.6314,7215.0
2021-08-09 14:50:00,107.68,107.73,107.45,107.62,8419.0,94.6314,94.6754,94.4293,94.5787,8419.0
2021-08-09 15:00:00,107.62,107.7,107.43,107.48,13643.0,94.5787,94.649,94.4117,94.4557,13643.0
2021-08-09 15:10:00,107.5,107.58,107.39,107.5,12665.0,94.4732,94.5435,94.3766,94.4732,12665.0
2021-08-09 15:20:00,107.44,107.44,107.04,107.09,13467.0,94.4205,94.4205,94.069,94.1129,13467.0
2021-08-09 15:30:00,107.1,107.24,106.95,107.05,20629.0,94.1217,94.2447,93.9899,94.0778,20629.0
2021-08-09 15:40:00,107.06,107.08,106.64,106.65,20571.0,94.0866,94.1041,93.7174,93.7262,20571.0
2021-08-09 15:50:00,106.62,106.83,106.46,106.83,53663.0,93.6999,93.8844,93.5593,93.8844,53663.0
2021-08-10 09:30:00,106.75,107.5,106.4,107.3,24334.0,93.8141,94.4732,93.5065,94.2975,24334.0
2021-08-10 09:40:00,107.45,107.89,107.29,107.79,8479.0,94.4293,94.816,94.2887,94.7281,8479.0
2021-08-10 09:50:00,107.87,108.45,107.66,108.24,15575.0,94.7984,95.3081,94.6138,95.1236,15575.0
2021-08-10 10:00:00,108.36,109.09,108.17,109.09,29024.0,95.229,95.8706,95.062,95.8706,29024.0
2021-08-10 10:10:00,109.21,109.56,109.1,109.47,8927.0,95.976,96.2836,95.8793,96.2045,8927.0
2021-08-10 10:20:00,109.36,109.75,109.14,109.67,14204.0,96.1078,96.4506,95.9145,96.3803,14204.0
2021-08-10 10:30:00,109.73,110.23,109.72,110.04,22658.0,96.433,96.8724,96.4242,96.7054,22658.0
2021-08-10 10:40:00,110.01,110.01,109.3,109.7,27063.0,96.6791,96.6791,96.0551,96.4066,27063.0
2021-08-10 10:50:00,109.78,109.94,109.29,109.42,19600.0,96.4769,96.6176,96.0463,96.1606,19600.0
2021-08-10 11:00:00,109.44,109.54,108.75,108.75,15000.0,96.1781,96.266,95.5718,95.5718,15000.0
2021-08-10 11:10:00,108.74,109.2,108.6,109.12,11036.0,95.563,95.9672,95.4399,95.8969,11036.0
2021-08-10 11:20:00,109.11,109.46,108.95,109.11,23642.0,95.8881,96.1957,95.7475,95.8881,23642.0
2021-08-10 11:30:00,108.98,109.49,108.98,109.33,20664.0,95.7739,96.2221,95.7739,96.0815,20664.0
2021-08-10 11:40:00,109.32,109.42,109.17,109.29,13355.0,96.0727,96.1606,95.9409,96.0463,13355.0
2021-08-10 11:50:00,109.22,109.43,109.13,109.33,16615.0,95.9848,96.1694,95.9057,96.0815,16615.0
2021-08-10 12:00:00,109.21,109.31,109.07,109.25,9684.0,95.976,96.0639,95.853,96.0112,9684.0
2021-08-10 12:10:00,109.25,109.42,109.14,109.34,10730.0,96.0112,96.1606,95.9145,96.0903,10730.0
2021-08-10 12:20:00,109.34,109.63,109.23,109.55,8075.0,96.0903,96.3451,95.9936,96.2748,8075.0
2021-08-10 12:30:00,109.56,109.76,109.39,109.74,9349.0,96.2836,96.4594,96.1342,96.4418,9349.0
2021-08-10 12:40:00,109.71,109.72,109.44,109.44,12356.0,96.4154,96.4242,96.1781,96.1781,12356.0
2021-08-10 12:50:00,109.38,109.74,109.36,109.57,4696.0,96.1254,96.4418,96.1078,96.2924,4696.0
2021-08-10 13:00:00,109.54,109.78,109.53,109.71,8940.0,96.266,96.4769,96.2572,96.4154,8940.0
2021-08-10 13:10:00,109.75,109.99,109.5,109.69,23881.0,96.4506,96.6615,96.2309,96.3979,23881.0
2021-08-10 13:20:00,109.74,109.75,109.56,109.6,10915.0,96.4418,96.4506,96.2836,96.3188,10915.0
2021-08-10 13:30:00,109.6,109.65,109.31,109.37,18382.0,96.3188,96.3627,96.0639,96.1166,18382.0
2021-08-10 13:40:00,109.38,109.43,109.01,109.09,9699.0,96.1254,96.1694,95.8003,95.8706,9699.0
2021-08-10 13:50:00,109.01,109.51,109.01,109.33,9516.0,95.8003,96.2397,95.8003,96.0815,9516.0
2021-08-10 14:00:00,109.33,109.53,109.28,109.28,12624.0,96.0815,96.2572,96.0375,96.0375,12624.0
2021-08-10 14:10:00,109.27,109.35,108.99,109.0,16584.0,96.0287,96.0991,95.7827,95.7915,16584.0
2021-08-10 14:20:00,108.95,109.01,108.75,108.86,20273.0,95.7475,95.8003,95.5718,95.6684,20273.0
2021-08-10 14:30:00,108.89,109.05,108.85,108.93,26435.0,95.6948,95.8354,95.6596,95.7299,26435.0
2021-08-10 14:40:00,108.92,109.1,108.89,108.89,14938.0,95.7212,95.8793,95.6948,95.6948,14938.0
2021-08-10 14:50:00,108.89,108.89,108.74,108.76,19253.0,95.6948,95.6948,95.563,95.5805,19253.0
2021-08-10 15:00:00,108.76,108.84,108.7,108.75,18565.0,95.5805,95.6509,95.5278,95.5718,18565.0
2021-08-10 15:10:00,108.75,108.97,108.75,108.93,21008.0,95.5718,95.7651,95.5718,95.7299,21008.0
2021-08-10 15:20:00,108.9,108.98,108.8,108.81,21332.0,95.7036,95.7739,95.6157,95.6245,21332.0
2021-08-10 15:30:00,108.79,109.05,108.71,108.98,48877.0,95.6069,95.8354,95.5366,95.7739,48877.0
2021-08-10 15:40:00,109.0,109.22,108.86,108.94,39788.0,95.7915,95.9848,95.6684,95.7387,39788.0
2021-08-10 15:50:00,108.93,109.1,108.71,108.79,97605.0,95.7299,95.8793,95.5366,95.6069,97605.0
2021-08-11 09:30:00,109.01,109.01,107.5,107.71,22159.0,95.8003,95.8003,94.4732,94.6578,22159.0
2021-08-11 09:40:00,107.69,108.86,107.69,108.74,8601.0,94.6402,95.6684,94.6402,95.563,8601.0
2021-08-11 09:50:00,108.86,108.86,108.0,108.73,5371.0,95.6684,95.6684,94.9126,95.5542,5371.0
2021-08-11 10:00:00,108.73,109.08,108.58,108.82,8506.0,95.5542,95.8618,95.4224,95.6333,8506.0
2021-08-11 10:10:00,108.77,109.61,108.75,109.16,58505.0,95.5893,96.3275,95.5718,95.9321,58505.0
2021-08-11 10:20:00,109.08,109.08,108.44,108.48,15656.0,95.8618,95.8618,95.2993,95.3345,15656.0
2021-08-11 10:30:00,108.53,108.61,107.73,107.79,36427.0,95.3784,95.4487,94.6754,94.7281,36427.0
2021-08-11 10:40:00,107.74,108.02,107.59,107.74,13158.0,94.6841,94.9302,94.5523,94.6841,13158.0
2021-08-11 10:50:00,107.78,107.92,107.34,107.51,18866.0,94.7193,94.8423,94.3326,94.482,18866.0
2021-08-11 11:00:00,107.53,107.59,106.88,106.96,18983.0,94.4996,94.5523,93.9284,93.9987,18983.0
2021-08-11 11:10:00,106.96,107.5,106.96,107.39,10223.0,93.9987,94.4732,93.9987,94.3766,10223.0
2021-08-11 11:20:00,107.43,107.82,107.4,107.56,6772.0,94.4117,94.7545,94.3854,94.526,6772.0
2021-08-11 11:30:00,107.49,107.51,106.94,106.96,7400.0,94.4644,94.482,93.9811,93.9987,7400.0
2021-08-11 11:40:00,106.99,107.3,106.95,107.02,12716.0,94.025,94.2975,93.9899,94.0514,12716.0
2021-08-11 11:50:00,106.99,106.99,106.62,106.92,22521.0,94.025,94.025,93.6999,93.9635,22521.0
2021-08-11 12:00:00,106.98,107.61,106.84,107.59,16363.0,94.0162,94.5699,93.8932,94.5523,16363.0
2021-08-11 12:10:00,107.57,107.72,107.39,107.49,7112.0,94.5348,94.6666,94.3766,94.4644,7112.0
2021-08-11 12:20:00,107.54,107.83,107.52,107.72,8114.0,94.5084,94.7632,94.4908,94.6666,8114.0
2021-08-11 12:30:00,107.63,107.69,107.46,107.59,7542.0,94.5875,94.6402,94.4381,94.5523,7542.0
2021-08-11 12:40:00,107.52,107.62,107.5,107.55,6661.0,94.4908,94.5787,94.4732,94.5172,6661.0
2021-08-11 12:50:00,107.57,107.89,107.56,107.72,9851.0,94.5348,94.816,94.526,94.6666,9851.0
2021-08-11 13:00:00,107.73,108.07,107.73,108.01,14576.0,94.6754,94.9742,94.6754,94.9214,14576.0
2021-08-11 13:10:00,108.03,108.15,107.92,107.98,9257.0,94.939,95.0445,94.8423,94.8951,9257.0
2021-08-11 13:20:00,107.97,107.97,107.58,107.66,7327.0,94.8863,94.8863,94.5435,94.6138,7327.0
2021-08-11 13:30:00,107.7,107.93,107.7,107.86,9085.0,94.649,94.8511,94.649,94.7896,9085.0
2021-08-11 13:40:00,107.88,108.05,107.8,108.03,11723.0,94.8072,94.9566,94.7369,94.939,11723.0
2021-08-11 13:50:00,108.07,108.1,107.66,107.66,6483.0,94.9742,95.0005,94.6138,94.6138,6483.0
2021-08-11 14:00:00,107.7,108.09,107.7,108.03,6407.0,94.649,94.9917,94.649,94.939,6407.0
2021-08-11 14:10:00,108.03,108.22,107.96,108.18,10646.0,94.939,95.106,94.8775,95.0708,10646.0
2021-08-11 14:20:00,108.18,108.27,108.11,108.12,7106.0,95.0708,95.1499,95.0093,95.0181,7106.0
2021-08-11 14:30:00,108.14,108.17,108.0,108.0,12111.0,95.0357,95.062,94.9126,94.9126,12111.0
2021-08-11 14:40:00,108.02,108.39,107.95,108.31,26529.0,94.9302,95.2554,94.8687,95.1851,26529.0
2021-08-11 14:50:00,108.31,108.63,108.28,108.52,18663.0,95.1851,95.4663,95.1587,95.3696,18663.0
2021-08-11 15:00:00,108.52,108.56,108.4,108.44,17919.0,95.3696,95.4048,95.2642,95.2993,17919.0
2021-08-11 15:10:00,108.4,108.43,108.13,108.3,14673.0,95.2642,95.2905,95.0269,95.1763,14673.0
2021-08-11 15:20:00,108.27,108.59,108.26,108.5,27495.0,95.1499,95.4311,95.1411,95.3521,27495.0
2021-08-11 15:30:00,108.49,108.7,108.42,108.66,18300.0,95.3433,95.5278,95.2817,95.4927,18300.0
2021-08-11 15:40:00,108.65,108.68,108.37,108.4,36858.0,95.4839,95.5102,95.2378,95.2642,36858.0
2021-08-11 15:50:00,108.35,108.77,108.27,108.6,100148.0,95.2202,95.5893,95.1499,95.4399,100148.0
2021-08-12 09:30:00,109.65,110.71,109.28,110.55,27611.0,96.3627,97.2942,96.0375,97.1536,27611.0
2021-08-12 09:40:00,110.63,110.63,109.65,109.96,14686.0,97.2239,97.2239,96.3627,96.6351,14686.0
2021-08-12 09:50:00,109.82,109.82,108.71,109.54,26527.0,96.5121,96.5121,95.5366,96.266,26527.0
2021-08-12 10:00:00,109.51,109.89,108.99,109.31,16917.0,96.2397,96.5736,95.7827,96.0639,16917.0
2021-08-12 10:10:00,109.27,109.45,108.62,108.82,13192.0,96.0287,96.1869,95.4575,95.6333,13192.0
2021-08-12 10:20:00,108.77,108.88,108.43,108.65,9230.0,95.5893,95.686,95.2905,95.4839,9230.0
2021-08-12 10:30:00,108.61,108.67,108.34,108.4,33037.0,95.4487,95.5015,95.2114,95.2642,33037.0
2021-08-12 10:40:00,108.46,108.56,107.84,108.55,26866.0,95.3169,95.4048,94.772,95.396,26866.0
2021-08-12 10:50:00,108.61,108.61,107.96,108.27,9247.0,95.4487,95.4487,94.8775,95.1499,9247.0
2021-08-12 11:00:00,108.3,108.45,107.98,108.39,14181.0,95.1763,95.3081,94.8951,95.2554,14181.0
2021-08-12 11:10:00,108.43,108.53,108.31,108.44,8502.0,95.2905,95.3784,95.1851,95.2993,8502.0
2021-08-12 11:20:00,108.53,109.1,108.48,108.91,12967.0,95.3784,95.8793,95.3345,95.7124,12967.0
2021-08-12 11:30:00,108.85,108.85,108.41,108.41,9425.0,95.6596,95.6596,95.273,95.273,9425.0
2021-08-12 11:40:00,108.41,108.71,108.38,108.58,8014.0,95.273,95.5366,95.2466,95.4224,8014.0
2021-08-12 11:50:00,108.58,108.92,108.5,108.85,7487.0,95.4224,95.7212,95.3521,95.6596,7487.0
2021-08-12 12:00:00,108.9,109.17,108.82,108.97,11064.0,95.7036,95.9409,95.6333,95.7651,11064.0
2021-08-12 12:10:00,108.96,109.4,108.9,109.24,21761.0,95.7563,96.143,95.7036,96.0024,21761.0
2021-08-12 12:20:00,109.27,109.48,109.12,109.41,10446.0,96.0287,96.2133,95.8969,96.1518,10446.0
2021-08-12 12:30:00,109.39,109.57,109.33,109.56,4907.0,96.1342,96.2924,96.0815,96.2836,4907.0
2021-08-12 12:40:00,109.53,109.62,109.33,109.41,6326.0,96.2572,96.3363,96.0815,96.1518,6326.0
2021-08-12 12:50:00,109.28,109.47,109.25,109.43,5309.0,96.0375,96.2045,96.0112,96.1694,5309.0
2021-08-12 13:00:00,109.47,109.48,109.28,109.33,6133.0,96.2045,96.2133,96.0375,96.0815,6133.0
2021-08-12 13:10:00,109.38,109.41,109.13,109.22,6802.0,96.1254,96.1518,95.9057,95.9848,6802.0
2021-08-12 13:20:00,109.18,109.18,109.06,109.12,3915.0,95.9497,95.9497,95.8442,95.8969,3915.0
2021-08-12 13:30:00,109.11,109.59,109.06,109.56,9326.0,95.8881,96.31,95.8442,96.2836,9326.0
2021-08-12 13:40:00,109.57,109.74,109.5,109.7,10205.0,96.2924,96.4418,96.2309,96.4066,10205.0
2021-08-12 13:50:00,109.72,109.87,109.63,109.8,9260.0,96.4242,96.556,96.3451,96.4945,9260.0
2021-08-12 14:00:00,109.86,110.06,109.81,110.03,14911.0,96.5472,96.723,96.5033,96.6966,14911.0
2021-08-12 14:10:00,110.01,110.13,109.89,109.97,11900.0,96.6791,96.7845,96.5736,96.6439,11900.0
2021-08-12 14:20:00,109.96,110.03,109.76,109.83,22090.0,96.6351,96.6966,96.4594,96.5209,22090.0
2021-08-12 14:30:00,109.82,109.93,109.75,109.93,17808.0,96.5121,96.6088,96.4506,96.6088,17808.0
2021-08-12 14:40:00,109.9,110.04,109.83,110.01,20152.0,96.5824,96.7054,96.5209,96.6791,20152.0
2021-08-12 14:50:00,110.01,110.01,109.63,109.63,7861.0,96.6791,96.6791,96.3451,96.3451,7861.0
2021-08-12 15:00:00,109.68,109.84,109.68,109.75,7256.0,96.3891,96.5297,96.3891,96.4506,7256.0
2021-08-12 15:10:00,109.72,109.79,109.56,109.6,9942.0,96.4242,96.4857,96.2836,96.3188,9942.0
2021-08-12 15:20:00,109.64,109.7,109.55,109.59,7938.0,96.3539,96.4066,96.2748,96.31,7938.0
2021-08-12 15:30:00,109.58,109.68,109.43,109.68,19104.0,96.3012,96.3891,96.1694,96.3891,19104.0
2021-08-12 15:40:00,109.68,109.81,109.59,109.73,22784.0,96.3891,96.5033,96.31,96.433,22784.0
2021-08-12 15:50:00,109.8,109.8,109.37,109.54,64008.0,96.4945,96.4945,96.1166,96.266,64008.0
2021-08-13 09:30:00,109.67,110.44,109.03,109.37,18591.0,96.3803,97.057,95.8178,96.1166,18591.0
2021-08-13 09:40:00,109.54,110.4,109.54,110.16,20795.0,96.266,97.0218,96.266,96.8109,20795.0
2021-08-13 09:50:00,110.08,110.23,109.7,110.06,14425.0,96.7406,96.8724,96.4066,96.723,14425.0
2021-08-13 10:00:00,110.08,110.12,109.5,109.73,11453.0,96.7406,96.7757,96.2309,96.433,11453.0
2021-08-13 10:10:00,109.88,109.89,108.93,109.3,52301.0,96.5648,96.5736,95.7299,96.0551,52301.0
2021-08-13 10:20:00,109.26,109.84,109.19,109.84,10794.0,96.02,96.5297,95.9584,96.5297,10794.0
2021-08-13 10:30:00,109.84,109.88,109.18,109.33,20036.0,96.5297,96.5648,95.9497,96.0815,20036.0
2021-08-13 10:40:00,109.14,109.29,108.86,109.19,15119.0,95.9145,96.0463,95.6684,95.9584,15119.0
2021-08-13 10:50:00,109.25,109.49,108.89,109.1,10918.0,96.0112,96.2221,95.6948,95.8793,10918.0
2021-08-13 11:00:00,109.17,109.46,109.17,109.29,11983.0,95.9409,96.1957,95.9409,96.0463,11983.0
2021-08-13 11:10:00,109.3,109.49,109.24,109.33,315521.0,96.0551,96.2221,96.0024,96.0815,315521.0
2021-08-13 11:20:00,109.33,109.39,109.0,109.05,5141.0,96.0815,96.1342,95.7915,95.8354,5141.0
2021-08-13 11:30:00,109.02,109.23,108.93,108.99,7598.0,95.809,95.9936,95.7299,95.7827,7598.0
2021-08-13 11:40:00,108.98,109.37,108.86,109.3,8604.0,95.7739,96.1166,95.6684,96.0551,8604.0
2021-08-13 11:50:00,109.27,109.44,109.03,109.13,12530.0,96.0287,96.1781,95.8178,95.9057,12530.0
2021-08-13 12:00:00,109.05,109.41,109.05,109.23,39824.0,95.8354,96.1518,95.8354,95.9936,39824.0
2021-08-13 12:10:00,109.21,109.27,109.13,109.27,4977.0,95.976,96.0287,95.9057,96.0287,4977.0
2021-08-13 12:20:00,109.32,109.56,109.25,109.48,7128.0,96.0727,96.2836,96.0112,96.2133,7128.0
2021-08-13 12:30:00,109.51,109.63,109.41,109.5,11764.0,96.2397,96.3451,96.1518,96.2309,11764.0
2021-08-13 12:40:00,109.47,109.63,109.38,109.63,14124.0,96.2045,96.3451,96.1254,96.3451,14124.0
2021-08-13 12:50:00,109.57,109.64,109.49,109.52,10119.0,96.2924,96.3539,96.2221,96.2485,10119.0
2021-08-13 13:00:00,109.62,109.62,109.43,109.52,11054.0,96.3363,96.3363,96.1694,96.2485,11054.0
2021-08-13 13:10:00,109.5,109.59,109.46,109.48,7334.0,96.2309,96.31,96.1957,96.2133,7334.0
2021-08-13 13:20:00,109.48,109.6,109.4,109.46,7725.0,96.2133,96.3188,96.143,96.1957,7725.0
2021-08-13 13:30:00,109.48,109.69,109.44,109.62,8237.0,96.2133,96.3979,96.1781,96.3363,8237.0
2021-08-13 13:40:00,109.66,109.84,109.62,109.72,13523.0,96.3715,96.5297,96.3363,96.4242,13523.0
2021-08-13 13:50:00,109.7,109.76,109.66,109.69,9734.0,96.4066,96.4594,96.3715,96.3979,9734.0
2021-08-13 14:00:00,109.64,109.68,109.44,109.48,8477.0,96.3539,96.3891,96.1781,96.2133,8477.0
2021-08-13 14:10:00,109.48,109.58,109.37,109.43,15035.0,96.2133,96.3012,96.1166,96.1694,15035.0
2021-08-13 14:20:00,109.44,109.44,109.26,109.42,12811.0,96.1781,96.1781,96.02,96.1606,12811.0
2021-08-13 14:30:00,109.46,109.54,109.34,109.48,12576.0,96.1957,96.266,96.0903,96.2133,12576.0
2021-08-13 14:40:00,109.49,109.5,108.96,109.02,16426.0,96.2221,96.2309,95.7563,95.809,16426.0
2021-08-13 14:50:00,108.99,109.02,108.73,108.8,10770.0,95.7827,95.809,95.5542,95.6157,10770.0
2021-08-13 15:00:00,108.75,108.84,108.68,108.74,9395.0,95.5718,95.6509,95.5102,95.563,9395.0
2021-08-13 15:10:00,108.72,108.83,108.71,108.82,9924.0,95.5454,95.6421,95.5366,95.6333,9924.0
2021-08-13 15:20:00,108.86,108.94,108.72,108.75,10157.0,95.6684,95.7387,95.5454,95.5718,10157.0
2021-08-13 15:30:00,108.76,108.88,108.51,108.82,28082.0,95.5805,95.686,95.3608,95.6333,28082.0
2021-08-13 15:40:00,108.8,108.95,108.58,108.9,23550.0,95.6157,95.7475,95.4224,95.7036,23550.0
2021-08-13 15:50:00,108.92,109.11,108.88,108.97,53146.0,95.7212,95.8881,95.686,95.7651,53146.0
2021-08-16 09:30:00,108.5,109.24,108.04,108.67,37258.0,95.3521,96.0024,94.9478,95.5015,37258.0
2021-08-16 09:40:00,108.59,109.24,108.17,108.61,49220.0,95.4311,96.0024,95.062,95.4487,49220.0
2021-08-16 09:50:00,108.56,108.56,107.67,107.86,41089.0,95.4048,95.4048,94.6226,94.7896,41089.0
2021-08-16 10:00:00,107.86,108.77,107.58,108.66,15760.0,94.7896,95.5893,94.5435,95.4927,15760.0
2021-08-16 10:10:00,108.79,109.76,108.79,109.31,11032.0,95.6069,96.4594,95.6069,96.0639,11032.0
2021-08-16 10:20:00,109.37,109.41,108.44,108.89,17039.0,96.1166,96.1518,95.2993,95.6948,17039.0
2021-08-16 10:30:00,108.81,109.21,108.57,109.12,34044.0,95.6245,95.976,95.4136,95.8969,34044.0
2021-08-16 10:40:00,109.07,109.4,108.87,109.37,25245.0,95.853,96.143,95.6772,96.1166,25245.0
2021-08-16 10:50:00,109.34,109.58,109.0,109.28,19943.0,96.0903,96.3012,95.7915,96.0375,19943.0
2021-08-16 11:00:00,109.2,109.45,108.96,109.12,12578.0,95.9672,96.1869,95.7563,95.8969,12578.0
2021-08-16 11:10:00,109.18,109.86,109.18,109.86,12664.0,95.9497,96.5472,95.9497,96.5472,12664.0
2021-08-16 11:20:00,109.82,109.88,109.63,109.63,8426.0,96.5121,96.5648,96.3451,96.3451,8426.0
2021-08-16 11:30:00,109.67,110.19,109.6,109.92,57342.0,96.3803,96.8373,96.3188,96.6,57342.0
2021-08-16 11:40:00,109.95,110.36,109.93,110.15,9626.0,96.6263,96.9867,96.6088,96.8021,9626.0
2021-08-16 11:50:00,110.11,110.17,109.99,110.1,8111.0,96.767,96.8197,96.6615,96.7582,8111.0
2021-08-16 12:00:00,110.06,110.06,109.59,109.73,10653.0,96.723,96.723,96.31,96.433,10653.0
2021-08-16 12:10:00,109.64,109.67,109.39,109.56,7566.0,96.3539,96.3803,96.1342,96.2836,7566.0
2021-08-16 12:20:00,109.48,109.66,109.36,109.49,7912.0,96.2133,96.3715,96.1078,96.2221,7912.0
2021-08-16 12:30:00,109.48,109.59,109.29,109.59,7625.0,96.2133,96.31,96.0463,96.31,7625.0
2021-08-16 12:40:00,109.57,109.87,109.55,109.71,13273.0,96.2924,96.556,96.2748,96.4154,13273.0
2021-08-16 12:50:00,109.77,110.1,109.67,110.02,37343.0,96.4682,96.7582,96.3803,96.6879,37343.0
2021-08-16 13:00:00,110.0,110.0,109.8,109.94,7083.0,96.6703,96.6703,96.4945,96.6176,7083.0
2021-08-16 13:10:00,109.9,110.02,109.81,109.92,5294.0,96.5824,96.6879,96.5033,96.6,5294.0
2021-08-16 13:20:00,109.84,110.04,109.84,109.99,7429.0,96.5297,96.7054,96.5297,96.6615,7429.0
2021-08-16 13:30:00,110.02,110.35,109.91,110.34,22164.0,96.6879,96.9779,96.5912,96.9691,22164.0
2021-08-16 13:40:00,110.32,110.5,110.23,110.41,12081.0,96.9515,97.1097,96.8724,97.0306,12081.0
2021-08-16 13:50:00,110.37,110.79,110.31,110.7,11780.0,96.9954,97.3646,96.9427,97.2855,11780.0
2021-08-16 14:00:00,110.71,111.08,110.71,110.99,10606.0,97.2942,97.6194,97.2942,97.5403,10606.0
2021-08-16 14:10:00,111.0,111.08,110.85,110.86,10275.0,97.5491,97.6194,97.4173,97.4261,10275.0
2021-08-16 14:20:00,110.84,111.09,110.75,111.0,15747.0,97.4085,97.6282,97.3294,97.5491,15747.0
2021-08-16 14:30:00,110.99,111.12,110.96,110.99,11835.0,97.5403,97.6546,97.514,97.5403,11835.0
2021-08-16 14:40:00,111.0,111.27,111.0,111.27,5114.0,97.5491,97.7864,97.5491,97.7864,5114.0
2021-08-16 14:50:00,111.29,111.33,111.15,111.24,11617.0,97.804,97.8391,97.6809,97.76,11617.0
2021-08-16 15:00:00,111.24,111.31,111.12,111.14,11393.0,97.76,97.8215,97.6546,97.6721,11393.0
2021-08-16 15:10:00,111.15,111.44,111.14,111.38,14157.0,97.6809,97.9358,97.6721,97.8831,14157.0
2021-08-16 15:20:00,111.41,111.67,111.31,111.38,25247.0,97.9094,98.1379,97.8215,97.8831,25247.0
2021-08-16 15:30:00,111.34,111.68,111.25,111.53,45059.0,97.8479,98.1467,97.7688,98.0149,45059.0
2021-08-16 15:40:00,111.52,111.83,111.46,111.62,87587.0,98.0061,98.2785,97.9534,98.094,87587.0
2021-08-16 15:50:00,111.62,112.09,111.59,111.69,122411.0,98.094,98.507,98.0676,98.1555,122411.0
2021-08-17 09:30:00,110.38,110.38,108.41,109.07,90633.0,97.0042,97.0042,95.273,95.853,90633.0
2021-08-17 09:40:00,108.91,109.78,108.56,109.78,29911.0,95.7124,96.4769,95.4048,96.4769,29911.0
2021-08-17 09:50:00,109.7,110.02,108.98,109.01,33369.0,96.4066,96.6879,95.7739,95.8003,33369.0
2021-08-17 10:00:00,109.01,109.61,108.75,109.45,36486.0,95.8003,96.3275,95.5718,96.1869,36486.0
2021-08-17 10:10:00,109.52,110.43,109.52,109.61,23620.0,96.2485,97.0482,96.2485,96.3275,23620.0
2021-08-17 10:20:00,109.81,110.12,109.71,109.74,42501.0,96.5033,96.7757,96.4154,96.4418,42501.0
2021-08-17 10:30:00,109.76,109.79,108.85,108.89,41306.0,96.4594,96.4857,95.6596,95.6948,41306.0
2021-08-17 10:40:00,108.82,108.99,108.21,108.7,32527.0,95.6333,95.7827,95.0972,95.5278,32527.0
2021-08-17 10:50:00,108.76,108.77,108.03,108.15,20657.0,95.5805,95.5893,94.939,95.0445,20657.0
2021-08-17 11:00:00,108.22,108.3,107.83,108.2,31424.0,95.106,95.1763,94.7632,95.0884,31424.0
2021-08-17 11:10:00,108.16,108.3,107.8,108.25,26967.0,95.0533,95.1763,94.7369,95.1323,26967.0
2021-08-17 11:20:00,108.17,108.42,107.99,108.26,17355.0,95.062,95.2817,94.9039,95.1411,17355.0
2021-08-17 11:30:00,108.26,108.54,107.41,107.44,34460.0,95.1411,95.3872,94.3941,94.4205,34460.0
2021-08-17 11:40:00,107.54,107.54,106.73,106.89,65347.0,94.5084,94.5084,93.7965,93.9372,65347.0
2021-08-17 11:50:00,106.91,107.02,106.26,106.41,62119.0,93.9547,94.0514,93.3835,93.5153,62119.0
2021-08-17 12:00:00,106.4,106.45,105.94,106.32,32533.0,93.5065,93.5505,93.1023,93.4362,32533.0
2021-08-17 12:10:00,106.36,106.53,106.12,106.5,30218.0,93.4714,93.6208,93.2605,93.5944,30218.0
2021-08-17 12:20:00,106.56,106.92,106.56,106.67,14495.0,93.6471,93.9635,93.6471,93.7438,14495.0
2021-08-17 12:30:00,106.66,106.66,106.13,106.21,20812.0,93.735,93.735,93.2692,93.3396,20812.0
2021-08-17 12:40:00,106.12,106.18,105.67,105.84,28388.0,93.2605,93.3132,92.865,93.0144,28388.0
2021-08-17 12:50:00,105.83,106.01,105.38,105.44,16278.0,93.0056,93.1638,92.6101,92.6629,16278.0
2021-08-17 13:00:00,105.46,106.07,105.38,106.01,36652.0,92.6804,93.2165,92.6101,93.1638,36652.0
2021-08-17 13:10:00,105.97,106.07,105.74,105.86,37517.0,93.1286,93.2165,92.9265,93.032,37517.0
2021-08-17 13:20:00,105.86,105.98,105.64,105.95,11287.0,93.032,93.1374,92.8386,93.1111,11287.0
2021-08-17 13:30:00,105.93,106.12,105.71,105.87,27655.0,93.0935,93.2605,92.9001,93.0408,27655.0
2021-08-17 13:40:00,105.87,105.88,105.24,105.41,19756.0,93.0408,93.0495,92.4871,92.6365,19756.0
2021-08-17 13:50:00,105.46,105.86,105.31,105.86,15491.0,92.6804,93.032,92.5486,93.032,15491.0
2021-08-17 14:00:00,105.91,106.07,105.81,105.87,22342.0,93.0759,93.2165,92.988,93.0408,22342.0
2021-08-17 14:10:00,105.89,106.18,105.85,106.04,16360.0,93.0583,93.3132,93.0232,93.1902,16360.0
2021-08-17 14:20:00,106.07,106.07,105.69,105.69,27407.0,93.2165,93.2165,92.8826,92.8826,27407.0
2021-08-17 14:30:00,105.68,105.88,105.54,105.54,16109.0,92.8738,93.0495,92.7507,92.7507,16109.0
2021-08-17 14:40:00,105.58,105.96,105.54,105.82,27495.0,92.7859,93.1198,92.7507,92.9968,27495.0
2021-08-17 14:50:00,105.86,106.18,105.66,106.13,23434.0,93.032,93.3132,92.8562,93.2692,23434.0
2021-08-17 15:00:00,106.1,106.15,105.88,106.11,21670.0,93.2429,93.2868,93.0495,93.2517,21670.0
2021-08-17 15:10:00,106.1,106.45,106.07,106.4,22030.0,93.2429,93.5505,93.2165,93.5065,22030.0
2021-08-17 15:20:00,106.37,106.37,106.17,106.32,26512.0,93.4802,93.4802,93.3044,93.4362,26512.0
2021-08-17 15:30:00,106.32,106.41,106.02,106.04,41551.0,93.4362,93.5153,93.1726,93.1902,41551.0
2021-08-17 15:40:00,106.01,106.02,105.7,105.78,62009.0,93.1638,93.1726,92.8914,92.9617,62009.0
2021-08-17 15:50:00,105.8,106.04,105.77,105.86,149336.0,92.9792,93.1902,92.9529,93.032,149336.0
2021-08-18 09:30:00,105.84,106.65,105.65,106.23,38692.0,93.0144,93.7262,92.8474,93.3571,38692.0
2021-08-18 09:40:00,106.22,106.38,105.6,105.61,43175.0,93.3483,93.489,92.8035,92.8123,43175.0
2021-08-18 09:50:00,105.61,107.27,105.44,107.25,62982.0,92.8123,94.2711,92.6629,94.2535,62982.0
2021-08-18 10:00:00,107.31,108.35,106.68,107.77,72042.0,94.3063,95.2202,93.7526,94.7105,72042.0
2021-08-18 10:10:00,107.85,108.12,107.52,108.06,63444.0,94.7808,95.0181,94.4908,94.9654,63444.0
2021-08-18 10:20:00,108.13,108.47,107.95,108.02,24993.0,95.0269,95.3257,94.8687,94.9302,24993.0
2021-08-18 10:30:00,108.09,108.34,107.73,108.05,27036.0,94.9917,95.2114,94.6754,94.9566,27036.0
2021-08-18 10:40:00,108.05,108.11,107.37,107.59,28604.0,94.9566,95.0093,94.359,94.5523,28604.0
2021-08-18 10:50:00,107.5,107.95,107.15,107.27,34278.0,94.4732,94.8687,94.1656,94.2711,34278.0
2021-08-18 11:00:00,107.18,107.44,107.03,107.03,20489.0,94.192,94.4205,94.0602,94.0602,20489.0
2021-08-18 11:10:00,107.12,107.15,106.6,107.04,28594.0,94.1393,94.1656,93.6823,94.069,28594.0
2021-08-18 11:20:00,106.99,107.14,106.69,107.11,47924.0,94.025,94.1569,93.7614,94.1305,47924.0
2021-08-18 11:30:00,107.22,107.27,106.96,106.96,21222.0,94.2272,94.2711,93.9987,93.9987,21222.0
2021-08-18 11:40:00,106.97,107.2,106.88,106.92,22857.0,94.0075,94.2096,93.9284,93.9635,22857.0
2021-08-18 11:50:00,106.96,107.38,106.93,107.15,94879.0,93.9987,94.3678,93.9723,94.1656,94879.0
2021-08-18 12:00:00,107.14,107.2,106.86,107.07,30280.0,94.1569,94.2096,93.9108,94.0953,30280.0
2021-08-18 12:10:00,107.04,107.08,106.63,106.66,15846.0,94.069,94.1041,93.7087,93.735,15846.0
2021-08-18 12:20:00,106.66,106.98,106.49,106.7,19641.0,93.735,94.0162,93.5856,93.7702,19641.0
2021-08-18 12:30:00,106.76,107.19,106.63,107.07,7810.0,93.8229,94.2008,93.7087,94.0953,7810.0
2021-08-18 12:40:00,107.03,107.09,106.9,106.94,6772.0,94.0602,94.1129,93.9459,93.9811,6772.0
2021-08-18 12:50:00,107.03,107.06,106.83,106.95,5007.0,94.0602,94.0866,93.8844,93.9899,5007.0
2021-08-18 13:00:00,107.01,107.08,106.88,107.08,7861.0,94.0426,94.1041,93.9284,94.1041,7861.0
2021-08-18 13:10:00,107.2,107.2,106.76,106.79,6661.0,94.2096,94.2096,93.8229,93.8493,6661.0
2021-08-18 13:20:00,106.82,106.85,106.64,106.67,11424.0,93.8756,93.902,93.7174,93.7438,11424.0
2021-08-18 13:30:00,106.72,107.04,106.68,106.84,17631.0,93.7878,94.069,93.7526,93.8932,17631.0
2021-08-18 13:40:00,106.86,106.97,106.71,106.75,5763.0,93.9108,94.0075,93.779,93.8141,5763.0
2021-08-18 13:50:00,106.7,107.0,106.7,106.91,7660.0,93.7702,94.0338,93.7702,93.9547,7660.0
2021-08-18 14:00:00,106.89,107.07,106.88,106.95,22505.0,93.9372,94.0953,93.9284,93.9899,22505.0
2021-08-18 14:10:00,106.97,107.04,106.1,106.47,14515.0,94.0075,94.069,93.2429,93.568,14515.0
2021-08-18 14:20:00,106.5,106.88,106.2,106.88,20780.0,93.5944,93.9284,93.3308,93.9284,20780.0
2021-08-18 14:30:00,106.89,106.98,106.7,106.72,7269.0,93.9372,94.0162,93.7702,93.7878,7269.0
2021-08-18 14:40:00,106.69,106.87,106.69,106.79,9036.0,93.7614,93.9196,93.7614,93.8493,9036.0
2021-08-18 14:50:00,106.84,106.97,106.84,106.97,5633.0,93.8932,94.0075,93.8932,94.0075,5633.0
2021-08-18 15:00:00,106.91,106.93,106.59,106.64,11107.0,93.9547,93.9723,93.6735,93.7174,11107.0
2021-08-18 15:10:00,106.58,106.79,106.54,106.79,18108.0,93.6647,93.8493,93.6296,93.8493,18108.0
2021-08-18 15:20:00,106.79,106.86,106.41,106.47,12289.0,93.8493,93.9108,93.5153,93.568,12289.0
2021-08-18 15:30:00,106.49,106.55,106.22,106.26,22659.0,93.5856,93.6384,93.3483,93.3835,22659.0
2021-08-18 15:40:00,106.25,106.42,105.84,105.84,45435.0,93.3747,93.5241,93.0144,93.0144,45435.0
2021-08-18 15:50:00,105.84,106.0,105.67,105.67,121510.0,93.0144,93.155,92.865,92.865,121510.0
2021-08-19 09:30:00,103.79,105.15,102.77,104.7,67470.0,91.2128,92.408,90.3164,92.0125,67470.0
2021-08-19 09:40:00,104.72,105.39,104.0,104.51,32493.0,92.0301,92.6189,91.3974,91.8456,32493.0
2021-08-19 09:50:00,104.49,105.04,104.13,104.55,27282.0,91.828,92.3113,91.5116,91.8807,27282.0
2021-08-19 10:00:00,104.53,106.04,104.42,105.93,23786.0,91.8631,93.1902,91.7665,93.0935,23786.0
2021-08-19 10:10:00,106.02,106.59,105.71,106.37,21958.0,93.1726,93.6735,92.9001,93.4802,21958.0
2021-08-19 10:20:00,106.42,106.44,105.87,106.12,16843.0,93.5241,93.5417,93.0408,93.2605,16843.0
2021-08-19 10:30:00,106.12,106.19,105.74,105.87,21580.0,93.2605,93.322,92.9265,93.0408,21580.0
2021-08-19 10:40:00,105.87,105.95,105.58,105.61,17871.0,93.0408,93.1111,92.7859,92.8123,17871.0
2021-08-19 10:50:00,105.67,106.12,105.61,105.97,24582.0,92.865,93.2605,92.8123,93.1286,24582.0
2021-08-19 11:00:00,105.97,105.97,105.09,105.09,14180.0,93.1286,93.1286,92.3553,92.3553,14180.0
2021-08-19 11:10:00,105.07,105.45,105.04,105.43,23048.0,92.3377,92.6717,92.3113,92.6541,23048.0
2021-08-19 11:20:00,105.45,105.65,105.11,105.16,13779.0,92.6717,92.8474,92.3729,92.4168,13779.0
2021-08-19 11:30:00,105.14,105.42,105.05,105.35,13319.0,92.3992,92.6453,92.3201,92.5838,13319.0
2021-08-19 11:40:00,105.35,105.65,105.26,105.53,27517.0,92.5838,92.8474,92.5047,92.742,27517.0
2021-08-19 11:50:00,105.6,106.18,105.55,106.08,25253.0,92.8035,93.3132,92.7595,93.2253,25253.0
2021-08-19 12:00:00,106.09,106.13,104.93,104.93,17208.0,93.2341,93.2692,92.2147,92.2147,17208.0
2021-08-19 12:10:00,104.92,105.08,104.81,105.06,28443.0,92.2059,92.3465,92.1092,92.3289,28443.0
2021-08-19 12:20:00,105.07,105.64,104.99,105.56,16470.0,92.3377,92.8386,92.2674,92.7683,16470.0
2021-08-19 12:30:00,105.58,105.76,105.3,105.7,9947.0,92.7859,92.9441,92.5398,92.8914,9947.0
2021-08-19 12:40:00,105.7,105.9,105.56,105.7,15204.0,92.8914,93.0671,92.7683,92.8914,15204.0
2021-08-19 12:50:00,105.73,106.21,105.71,106.21,9362.0,92.9177,93.3396,92.9001,93.3396,9362.0
2021-08-19 13:00:00,106.08,106.08,105.57,105.73,6446.0,93.2253,93.2253,92.7771,92.9177,6446.0
2021-08-19 13:10:00,105.68,106.04,105.63,106.02,26792.0,92.8738,93.1902,92.8298,93.1726,26792.0
2021-08-19 13:20:00,105.98,106.1,105.95,106.0,13800.0,93.1374,93.2429,93.1111,93.155,13800.0
2021-08-19 13:30:00,106.04,106.09,105.78,105.92,16795.0,93.1902,93.2341,92.9617,93.0847,16795.0
2021-08-19 13:40:00,105.98,106.13,105.84,106.02,10373.0,93.1374,93.2692,93.0144,93.1726,10373.0
2021-08-19 13:50:00,106.01,106.1,105.73,105.73,12848.0,93.1638,93.2429,92.9177,92.9177,12848.0
2021-08-19 14:00:00,105.77,105.87,105.47,105.5,15690.0,92.9529,93.0408,92.6892,92.7156,15690.0
2021-08-19 14:10:00,105.34,105.54,105.18,105.22,11690.0,92.575,92.7507,92.4344,92.4695,11690.0
2021-08-19 14:20:00,105.22,105.37,104.78,104.79,19746.0,92.4695,92.6013,92.0828,92.0916,19746.0
2021-08-19 14:30:00,104.77,105.33,104.75,105.22,11677.0,92.0741,92.5662,92.0565,92.4695,11677.0
2021-08-19 14:40:00,105.18,105.35,105.14,105.24,5320.0,92.4344,92.5838,92.3992,92.4871,5320.0
2021-08-19 14:50:00,105.21,105.29,104.95,105.12,49801.0,92.4607,92.531,92.2322,92.3816,49801.0
2021-08-19 15:00:00,105.09,105.43,105.06,105.39,35911.0,92.3553,92.6541,92.3289,92.6189,35911.0
2021-08-19 15:10:00,105.37,105.52,105.23,105.32,12976.0,92.6013,92.7332,92.4783,92.5574,12976.0
2021-08-19 15:20:00,105.32,105.45,105.15,105.4,18433.0,92.5574,92.6717,92.408,92.6277,18433.0
2021-08-19 15:30:00,105.48,105.52,105.18,105.18,21332.0,92.698,92.7332,92.4344,92.4344,21332.0
2021-08-19 15:40:00,105.26,105.29,104.89,105.05,32070.0,92.5047,92.531,92.1795,92.3201,32070.0
2021-08-19 15:50:00,105.07,105.3,104.79,105.18,146906.0,92.3377,92.5398,92.0916,92.4344,146906.0
2021-08-20 09:30:00,107.43,109.1,107.0,108.73,107120.0,94.4117,95.8793,94.0338,95.5542,107120.0
2021-08-20 09:40:00,108.73,109.55,107.45,108.1,97301.0,95.5542,96.2748,94.4293,95.0005,97301.0
2021-08-20 09:50:00,108.0,108.25,107.28,107.67,51331.0,94.9126,95.1323,94.2799,94.6226,51331.0
2021-08-20 10:00:00,107.61,108.09,107.37,107.59,68121.0,94.5699,94.9917,94.359,94.5523,68121.0
2021-08-20 10:10:00,107.65,107.66,107.21,107.38,25805.0,94.6051,94.6138,94.2184,94.3678,25805.0
2021-08-20 10:20:00,107.38,107.54,106.51,106.59,44929.0,94.3678,94.5084,93.6032,93.6735,44929.0
2021-08-20 10:30:00,106.67,107.76,106.67,107.31,32799.0,93.7438,94.7017,93.7438,94.3063,32799.0
2021-08-20 10:40:00,107.39,107.69,107.08,107.58,12836.0,94.3766,94.6402,94.1041,94.5435,12836.0
2021-08-20 10:50:00,107.63,108.11,107.59,107.99,13012.0,94.5875,95.0093,94.5523,94.9039,13012.0
2021-08-20 11:00:00,107.98,108.13,107.6,108.09,24724.0,94.8951,95.0269,94.5611,94.9917,24724.0
2021-08-20 11:10:00,108.1,108.3,107.93,108.05,12676.0,95.0005,95.1763,94.8511,94.9566,12676.0
2021-08-20 11:20:00,108.12,108.32,107.92,108.23,11914.0,95.0181,95.1939,94.8423,95.1148,11914.0
2021-08-20 11:30:00,108.23,108.57,108.23,108.39,19253.0,95.1148,95.4136,95.1148,95.2554,19253.0
2021-08-20 11:40:00,108.48,108.78,108.41,108.78,12765.0,95.3345,95.5981,95.273,95.5981,12765.0
2021-08-20 11:50:00,108.69,108.86,108.42,108.7,12676.0,95.519,95.6684,95.2817,95.5278,12676.0
2021-08-20 12:00:00,108.75,109.05,108.67,108.86,15483.0,95.5718,95.8354,95.5015,95.6684,15483.0
2021-08-20 12:10:00,108.91,108.91,108.6,108.76,10014.0,95.7124,95.7124,95.4399,95.5805,10014.0
2021-08-20 12:20:00,108.78,109.15,108.6,109.12,17400.0,95.5981,95.9233,95.4399,95.8969,17400.0
2021-08-20 12:30:00,109.08,109.13,108.89,108.92,9336.0,95.8618,95.9057,95.6948,95.7212,9336.0
2021-08-20 12:40:00,108.88,109.05,108.83,109.01,8167.0,95.686,95.8354,95.6421,95.8003,8167.0
2021-08-20 12:50:00,109.06,109.07,108.71,108.76,7199.0,95.8442,95.853,95.5366,95.5805,7199.0
2021-08-20 13:00:00,108.73,109.03,108.73,108.96,7947.0,95.5542,95.8178,95.5542,95.7563,7947.0
2021-08-20 13:10:00,108.95,109.1,108.79,108.99,14019.0,95.7475,95.8793,95.6069,95.7827,14019.0
2021-08-20 13:20:00,109.0,109.19,108.8,108.81,15810.0,95.7915,95.9584,95.6157,95.6245,15810.0
2021-08-20 13:30:00,108.86,108.86,108.39,108.52,11226.0,95.6684,95.6684,95.2554,95.3696,11226.0
2021-08-20 13:40:00,108.48,108.56,108.37,108.48,7372.0,95.3345,95.4048,95.2378,95.3345,7372.0
2021-08-20 13:50:00,108.52,108.65,108.44,108.44,9643.0,95.3696,95.4839,95.2993,95.2993,9643.0
2021-08-20 14:00:00,108.53,108.95,108.53,108.86,12347.0,95.3784,95.7475,95.3784,95.6684,12347.0
2021-08-20 14:10:00,108.88,108.92,108.65,108.67,10955.0,95.686,95.7212,95.4839,95.5015,10955.0
2021-08-20 14:20:00,108.65,108.72,108.47,108.58,10894.0,95.4839,95.5454,95.3257,95.4224,10894.0
2021-08-20 14:30:00,108.65,108.75,108.54,108.67,17377.0,95.4839,95.5718,95.3872,95.5015,17377.0
2021-08-20 14:40:00,108.68,109.13,108.67,109.12,25994.0,95.5102,95.9057,95.5015,95.8969,25994.0
2021-08-20 14:50:00,109.17,109.43,109.12,109.37,27131.0,95.9409,96.1694,95.8969,96.1166,27131.0
2021-08-20 15:00:00,109.37,109.57,109.23,109.26,36820.0,96.1166,96.2924,95.9936,96.02,36820.0
2021-08-20 15:10:00,109.31,109.52,109.31,109.33,19429.0,96.0639,96.2485,96.0639,96.0815,19429.0
2021-08-20 15:20:00,109.33,109.67,109.33,109.67,26782.0,96.0815,96.3803,96.0815,96.3803,26782.0
2021-08-20 15:30:00,109.66,109.66,109.34,109.4,41096.0,96.3715,96.3715,96.0903,96.143,41096.0
2021-08-20 15:40:00,109.39,109.61,109.35,109.4,62986.0,96.1342,96.3275,96.0991,96.143,62986.0
2021-08-20 15:50:00,109.39,109.86,109.39,109.82,134292.0,96.1342,96.5472,96.1342,96.5121,134292.0
2021-08-23 09:30:00,111.06,111.94,110.93,111.94,108334.0,97.6018,98.3752,97.4876,98.3752,108334.0
2021-08-23 09:40:00,111.96,112.24,111.53,111.78,41590.0,98.3928,98.6388,98.0149,98.2346,41590.0
2021-08-23 09:50:00,111.68,112.41,111.61,112.03,51145.0,98.1467,98.7882,98.0852,98.4543,51145.0
2021-08-23 10:00:00,112.07,112.2,111.14,111.4,44956.0,98.4894,98.6037,97.6721,97.9006,44956.0
2021-08-23 10:10:00,111.38,112.42,111.37,112.22,27681.0,97.8831,98.797,97.8743,98.6213,27681.0
2021-08-23 10:20:00,112.13,112.16,111.17,111.33,30899.0,98.5422,98.5685,97.6985,97.8391,30899.0
2021-08-23 10:30:00,111.3,111.56,110.93,111.48,27734.0,97.8128,98.0412,97.4876,97.9709,27734.0
2021-08-23 10:40:00,111.56,111.82,111.46,111.5,29000.0,98.0412,98.2697,97.9534,97.9885,29000.0
2021-08-23 10:50:00,111.55,111.75,111.08,111.23,31317.0,98.0325,98.2082,97.6194,97.7512,31317.0
2021-08-23 11:00:00,111.2,111.8,111.17,111.53,20159.0,97.7249,98.2522,97.6985,98.0149,20159.0
2021-08-23 11:10:00,111.54,111.55,111.0,111.0,11349.0,98.0237,98.0325,97.5491,97.5491,11349.0
2021-08-23 11:20:00,111.0,111.2,110.77,110.84,18526.0,97.5491,97.7249,97.347,97.4085,18526.0
2021-08-23 11:30:00,110.81,110.84,110.54,110.72,17998.0,97.3821,97.4085,97.1448,97.303,17998.0
2021-08-23 11:40:00,110.83,110.99,110.73,110.89,20706.0,97.3997,97.5403,97.3118,97.4524,20706.0
2021-08-23 11:50:00,110.93,111.27,110.93,111.17,16035.0,97.4876,97.7864,97.4876,97.6985,16035.0
2021-08-23 12:00:00,111.17,111.22,110.62,110.92,21530.0,97.6985,97.7424,97.2152,97.4788,21530.0
2021-08-23 12:10:00,110.89,111.12,110.69,110.95,27487.0,97.4524,97.6546,97.2767,97.5052,27487.0
2021-08-23 12:20:00,110.91,111.02,110.78,111.01,11220.0,97.47,97.5667,97.3558,97.5579,11220.0
2021-08-23 12:30:00,111.01,111.35,111.01,111.32,15125.0,97.5579,97.8567,97.5579,97.8303,15125.0
2021-08-23 12:40:00,111.32,111.44,111.26,111.41,9724.0,97.8303,97.9358,97.7776,97.9094,9724.0
2021-08-23 12:50:00,111.42,111.79,111.42,111.79,11108.0,97.9182,98.2434,97.9182,98.2434,11108.0
2021-08-23 13:00:00,111.89,112.2,111.7,112.2,21354.0,98.3313,98.6037,98.1643,98.6037,21354.0
2021-08-23 13:10:00,112.21,112.35,112.06,112.06,17019.0,98.6125,98.7355,98.4807,98.4807,17019.0
2021-08-23 13:20:00,111.97,112.0,111.76,111.97,27979.0,98.4016,98.4279,98.217,98.4016,27979.0
2021-08-23 13:30:00,111.99,112.04,111.39,111.39,29876.0,98.4191,98.4631,97.8918,97.8918,29876.0
2021-08-23 13:40:00,111.36,111.64,111.27,111.56,15830.0,97.8655,98.1116,97.7864,98.0412,15830.0
2021-08-23 13:50:00,111.56,111.58,111.29,111.33,8967.0,98.0412,98.0588,97.804,97.8391,8967.0
2021-08-23 14:00:00,111.34,111.54,111.29,111.52,10755.0,97.8479,98.0237,97.804,98.0061,10755.0
2021-08-23 14:10:00,111.51,111.55,111.24,111.45,48835.0,97.9973,98.0325,97.76,97.9446,48835.0
2021-08-23 14:20:00,111.45,111.59,111.41,111.49,16532.0,97.9446,98.0676,97.9094,97.9797,16532.0
2021-08-23 14:30:00,111.49,111.55,111.42,111.5,8809.0,97.9797,98.0325,97.9182,97.9885,8809.0
2021-08-23 14:40:00,111.55,111.59,111.32,111.37,12465.0,98.0325,98.0676,97.8303,97.8743,12465.0
2021-08-23 14:50:00,111.32,111.39,111.15,111.31,19603.0,97.8303,97.8918,97.6809,97.8215,19603.0
2021-08-23 15:00:00,111.29,111.48,111.22,111.29,19932.0,97.804,97.9709,97.7424,97.804,19932.0
2021-08-23 15:10:00,111.3,111.32,111.04,111.05,14635.0,97.8128,97.8303,97.5843,97.593,14635.0
2021-08-23 15:20:00,111.05,111.38,111.04,111.35,16815.0,97.593,97.8831,97.5843,97.8567,16815.0
2021-08-23 15:30:00,111.39,111.6,111.27,111.56,27626.0,97.8918,98.0764,97.7864,98.0412,27626.0
2021-08-23 15:40:00,111.54,111.88,111.51,111.85,39887.0,98.0237,98.3225,97.9973,98.2961,39887.0
2021-08-23 15:50:00,111.87,111.96,111.6,111.87,118986.0,98.3137,98.3928,98.0764,98.3137,118986.0
2021-08-24 09:30:00,112.42,113.68,111.9,113.68,85657.0,98.797,99.9043,98.34,99.9043,85657.0
2021-08-24 09:40:00,113.75,113.84,112.93,113.72,33753.0,99.9659,100.045,99.2452,99.9395,33753.0
2021-08-24 09:50:00,113.81,114.0,112.97,113.33,51691.0,100.0186,100.1856,99.2804,99.5968,51691.0
2021-08-24 10:00:00,113.23,113.49,112.56,112.79,45429.0,99.5089,99.7374,98.9201,99.1222,45429.0
2021-08-24 10:10:00,112.8,113.8,112.68,113.56,83978.0,99.131,100.0098,99.0255,99.7989,83978.0
2021-08-24 10:20:00,113.56,113.81,113.16,113.2,43741.0,99.7989,100.0186,99.4474,99.4825,43741.0
2021-08-24 10:30:00,113.13,113.27,112.81,113.2,52903.0,99.421,99.544,99.1398,99.4825,52903.0
2021-08-24 10:40:00,113.25,113.37,113.05,113.16,40116.0,99.5265,99.6319,99.3507,99.4474,40116.0
2021-08-24 10:50:00,113.2,113.48,113.15,113.24,38178.0,99.4825,99.7286,99.4386,99.5177,38178.0
2021-08-24 11:00:00,113.22,113.37,113.01,113.23,55625.0,99.5001,99.6319,99.3155,99.5089,55625.0
2021-08-24 11:10:00,113.23,113.7,113.09,113.6,38743.0,99.5089,99.9219,99.3858,99.834,38743.0
2021-08-24 11:20:00,113.58,113.58,113.14,113.38,79931.0,99.8165,99.8165,99.4298,99.6407,79931.0
2021-08-24 11:30:00,113.34,113.61,113.22,113.42,31785.0,99.6055,99.8428,99.5001,99.6759,31785.0
2021-08-24 11:40:00,113.45,113.76,113.34,113.76,27427.0,99.7022,99.9747,99.6055,99.9747,27427.0
2021-08-24 11:50:00,113.74,113.93,113.6,113.61,37193.0,99.9571,100.1241,99.834,99.8428,37193.0
2021-08-24 12:00:00,113.58,114.05,113.56,114.03,43400.0,99.8165,100.2295,99.7989,100.2119,43400.0
2021-08-24 12:10:00,114.01,114.25,113.87,114.21,37889.0,100.1944,100.4053,100.0713,100.3701,37889.0
2021-08-24 12:20:00,114.2,114.58,114.04,114.29,43073.0,100.3613,100.6953,100.2207,100.4404,43073.0
2021-08-24 12:30:00,114.34,114.69,114.3,114.66,32050.0,100.4844,100.792,100.4492,100.7656,32050.0
2021-08-24 12:40:00,114.69,114.93,114.62,114.74,41791.0,100.792,101.0029,100.7304,100.8359,41791.0
2021-08-24 12:50:00,114.74,114.74,114.43,114.57,42247.0,100.8359,100.8359,100.5635,100.6865,42247.0
2021-08-24 13:00:00,114.53,114.67,114.43,114.64,20800.0,100.6513,100.7744,100.5635,100.748,20800.0
2021-08-24 13:10:00,114.6,114.83,114.59,114.78,22904.0,100.7129,100.915,100.7041,100.871,22904.0
2021-08-24 13:20:00,114.82,114.98,114.72,114.73,21278.0,100.9062,101.0468,100.8183,100.8271,21278.0
2021-08-24 13:30:00,114.67,115.18,114.67,115.09,21817.0,100.7744,101.2226,100.7744,101.1435,21817.0
2021-08-24 13:40:00,115.05,115.34,115.05,115.27,25956.0,101.1083,101.3632,101.1083,101.3017,25956.0
2021-08-24 13:50:00,115.26,115.33,115.1,115.29,40578.0,101.2929,101.3544,101.1523,101.3192,40578.0
2021-08-24 14:00:00,115.31,115.59,114.97,115.23,37356.0,101.3368,101.5829,101.038,101.2665,37356.0
2021-08-24 14:10:00,115.21,115.31,115.04,115.23,29375.0,101.2489,101.3368,101.0995,101.2665,29375.0
2021-08-24 14:20:00,115.23,115.38,115.15,115.28,45351.0,101.2665,101.3983,101.1962,101.3105,45351.0
2021-08-24 14:30:00,115.29,115.66,115.24,115.45,49763.0,101.3192,101.6444,101.2753,101.4599,49763.0
2021-08-24 14:40:00,115.44,116.14,115.41,115.99,48131.0,101.4511,102.0662,101.4247,101.9344,48131.0
2021-08-24 14:50:00,116.02,116.2,115.89,115.91,45947.0,101.9608,102.119,101.8465,101.8641,45947.0
2021-08-24 15:00:00,115.93,116.11,115.54,115.92,49015.0,101.8817,102.0399,101.539,101.8729,49015.0
2021-08-24 15:10:00,115.95,116.11,115.87,115.87,36316.0,101.8993,102.0399,101.829,101.829,36316.0
2021-08-24 15:20:00,115.89,115.91,115.57,115.66,77529.0,101.8465,101.8641,101.5653,101.6444,77529.0
2021-08-24 15:30:00,115.62,115.84,115.39,115.48,84344.0,101.6093,101.8026,101.4071,101.4862,84344.0
2021-08-24 15:40:00,115.45,115.45,114.66,114.66,93526.0,101.4599,101.4599,100.7656,100.7656,93526.0
2021-08-24 15:50:00,114.61,114.83,114.26,114.47,275771.0,100.7216,100.915,100.4141,100.5986,275771.0
2021-08-25 09:30:00,130.96,134.4,128.8,132.42,2228185.0,115.0904,118.1135,113.1921,116.3734,2228185.0
2021-08-25 09:40:00,132.36,133.9,131.6,133.18,744945.0,116.3207,117.6741,115.6528,117.0414,744945.0
2021-08-25 09:50:00,133.23,134.8,132.59,133.5,752390.0,117.0853,118.465,116.5228,117.3226,752390.0
2021-08-25 10:00:00,133.37,133.92,129.53,129.62,741718.0,117.2083,117.6917,113.8337,113.9127,741718.0
2021-08-25 10:10:00,129.64,131.08,129.03,129.68,543706.0,113.9303,115.1958,113.3942,113.9655,543706.0
2021-08-25 10:20:00,129.74,130.21,128.94,130.09,383797.0,114.0182,114.4313,113.3152,114.3258,383797.0
2021-08-25 10:30:00,130.09,131.57,129.75,130.9,409586.0,114.3258,115.6264,114.027,115.0376,409586.0
2021-08-25 10:40:00,130.97,132.22,130.56,130.69,377000.0,115.0992,116.1977,114.7388,114.8531,377000.0
2021-08-25 10:50:00,130.69,131.99,130.14,131.89,285722.0,114.8531,115.9956,114.3697,115.9077,285722.0
2021-08-25 11:00:00,131.81,134.11,131.79,133.56,636124.0,115.8374,117.8587,115.8198,117.3753,636124.0
2021-08-25 11:10:00,133.56,134.09,132.66,132.79,309786.0,117.3753,117.8411,116.5844,116.6986,309786.0
2021-08-25 11:20:00,132.68,133.59,132.12,132.23,198676.0,116.6019,117.4017,116.1098,116.2065,198676.0
2021-08-25 11:30:00,132.33,133.46,131.81,133.1,280762.0,116.2944,117.2874,115.8374,116.971,280762.0
2021-08-25 11:40:00,133.1,133.2,132.71,132.73,112180.0,116.971,117.0589,116.6283,116.6459,112180.0
2021-08-25 11:50:00,132.79,133.3,131.87,132.28,160268.0,116.6986,117.1468,115.8901,116.2504,160268.0
2021-08-25 12:00:00,132.36,133.0,131.77,132.54,166755.0,116.3207,116.8832,115.8022,116.4789,166755.0
2021-08-25 12:10:00,132.54,132.73,132.15,132.16,116733.0,116.4789,116.6459,116.1362,116.145,116733.0
2021-08-25 12:20:00,132.16,132.38,131.2,132.05,218676.0,116.145,116.3383,115.3013,116.0483,218676.0
2021-08-25 12:30:00,132.16,132.9,132.03,132.77,350667.0,116.145,116.7953,116.0307,116.681,350667.0
2021-08-25 12:40:00,132.74,133.07,132.36,132.91,144447.0,116.6547,116.9447,116.3207,116.8041,144447.0
2021-08-25 12:50:00,132.78,133.02,132.33,132.74,126685.0,116.6898,116.9007,116.2944,116.6547,126685.0
2021-08-25 13:00:00,132.78,133.0,132.54,132.68,110981.0,116.6898,116.8832,116.4789,116.6019,110981.0
2021-08-25 13:10:00,132.67,132.98,132.02,132.16,128505.0,116.5932,116.8656,116.0219,116.145,128505.0
2021-08-25 13:20:00,132.19,132.21,131.51,131.71,121674.0,116.1713,116.1889,115.5737,115.7495,121674.0
2021-08-25 13:30:00,131.72,132.46,131.46,131.81,139150.0,115.7583,116.4086,115.5298,115.8374,139150.0
2021-08-25 13:40:00,131.86,131.93,131.12,131.13,115093.0,115.8813,115.9428,115.231,115.2398,115093.0
2021-08-25 13:50:00,131.13,131.26,130.66,130.97,129406.0,115.2398,115.354,114.8267,115.0992,129406.0
2021-08-25 14:00:00,131.0,131.65,130.7,131.18,310939.0,115.1255,115.6968,114.8619,115.2837,310939.0
2021-08-25 14:10:00,131.2,131.43,130.72,130.72,101650.0,115.3013,115.5034,114.8795,114.8795,101650.0
2021-08-25 14:20:00,130.77,131.22,130.38,130.91,91656.0,114.9234,115.3189,114.5807,115.0464,91656.0
2021-08-25 14:30:00,130.93,131.8,130.82,131.15,105713.0,115.064,115.8286,114.9673,115.2573,105713.0
2021-08-25 14:40:00,131.15,131.57,130.55,130.98,97234.0,115.2573,115.6264,114.7301,115.1079,97234.0
2021-08-25 14:50:00,131.0,131.22,130.32,130.68,89698.0,115.1255,115.3189,114.5279,114.8443,89698.0
2021-08-25 15:00:00,130.67,131.01,130.19,130.45,118335.0,114.8355,115.1343,114.4137,114.6422,118335.0
2021-08-25 15:10:00,130.45,130.45,129.39,129.4,187911.0,114.6422,114.6422,113.7106,113.7194,187911.0
2021-08-25 15:20:00,129.36,129.95,129.29,129.38,205234.0,113.6843,114.2028,113.6227,113.7018,205234.0
2021-08-25 15:30:00,129.43,130.29,129.43,129.98,201575.0,113.7458,114.5016,113.7458,114.2291,201575.0
2021-08-25 15:40:00,129.95,130.02,129.22,129.66,227589.0,114.2028,114.2643,113.5612,113.9479,227589.0
2021-08-25 15:50:00,129.73,129.88,129.41,129.68,252564.0,114.0094,114.1412,113.7282,113.9655,252564.0
2021-08-26 09:30:00,131.0,131.0,129.09,129.24,225678.0,115.1255,115.1255,113.447,113.5788,225678.0
2021-08-26 09:40:00,129.3,129.82,128.32,129.56,193505.0,113.6315,114.0885,112.7703,113.86,193505.0
2021-08-26 09:50:00,129.53,130.71,129.2,130.59,160776.0,113.8337,114.8707,113.5436,114.7652,160776.0
2021-08-26 10:00:00,130.55,131.69,129.87,131.4,203947.0,114.7301,115.7319,114.1325,115.477,203947.0
2021-08-26 10:10:00,131.26,132.72,131.0,132.24,116872.0,115.354,116.6371,115.1255,116.2153,116872.0
2021-08-26 10:20:00,132.17,133.19,131.98,132.87,191408.0,116.1537,117.0501,115.9868,116.7689,191408.0
2021-08-26 10:30:00,132.87,133.3,132.01,132.75,141312.0,116.7689,117.1468,116.0131,116.6635,141312.0
2021-08-26 10:40:00,132.68,132.83,130.88,130.94,125173.0,116.6019,116.7338,115.0201,115.0728,125173.0
2021-08-26 10:50:00,131.0,131.25,130.51,131.16,84730.0,115.1255,115.3452,114.6949,115.2661,84730.0
2021-08-26 11:00:00,131.17,131.49,129.99,130.13,119481.0,115.2749,115.5561,114.2379,114.3609,119481.0
2021-08-26 11:10:00,130.17,130.72,129.99,130.59,51039.0,114.3961,114.8795,114.2379,114.7652,51039.0
2021-08-26 11:20:00,130.63,132.19,130.62,132.0,98077.0,114.8004,116.1713,114.7916,116.0043,98077.0
2021-08-26 11:30:00,132.04,132.82,131.88,132.11,80167.0,116.0395,116.725,115.8989,116.101,80167.0
2021-08-26 11:40:00,132.16,132.54,131.74,131.93,74043.0,116.145,116.4789,115.7758,115.9428,74043.0
2021-08-26 11:50:00,132.03,132.27,131.73,132.19,47886.0,116.0307,116.2416,115.7671,116.1713,47886.0
2021-08-26 12:00:00,132.2,132.91,132.2,132.75,43456.0,116.1801,116.8041,116.1801,116.6635,43456.0
2021-08-26 12:10:00,132.79,133.29,132.25,133.03,58762.0,116.6986,117.138,116.224,116.9095,58762.0
2021-08-26 12:20:00,133.0,133.48,132.92,133.45,78375.0,116.8832,117.305,116.8129,117.2786,78375.0
2021-08-26 12:30:00,133.48,134.16,133.12,133.9,89190.0,117.305,117.9026,116.9886,117.6741,89190.0
2021-08-26 12:40:00,133.9,134.82,133.87,134.61,123822.0,117.6741,118.4826,117.6477,118.2981,123822.0
2021-08-26 12:50:00,134.64,134.69,134.04,134.61,94472.0,118.3244,118.3684,117.7971,118.2981,94472.0
2021-08-26 13:00:00,134.65,134.99,134.5,134.87,76293.0,118.3332,118.632,118.2014,118.5266,76293.0
2021-08-26 13:10:00,134.88,134.91,134.21,134.72,84451.0,118.5353,118.5617,117.9465,118.3947,84451.0
2021-08-26 13:20:00,134.69,134.97,134.45,134.9,66639.0,118.3684,118.6144,118.1575,118.5529,66639.0
2021-08-26 13:30:00,134.88,135.35,134.74,135.23,158976.0,118.5353,118.9484,118.4123,118.8429,158976.0
2021-08-26 13:40:00,135.24,135.89,135.03,135.36,166521.0,118.8517,119.423,118.6672,118.9572,166521.0
2021-08-26 13:50:00,135.49,135.81,135.37,135.76,97624.0,119.0714,119.3526,118.966,119.3087,97624.0
2021-08-26 14:00:00,135.71,136.18,135.28,135.4,113572.0,119.2648,119.6778,118.8869,118.9923,113572.0
2021-08-26 14:10:00,135.46,136.12,135.38,136.12,61611.0,119.0451,119.6251,118.9748,119.6251,61611.0
2021-08-26 14:20:00,136.05,136.19,135.47,135.97,136581.0,119.5636,119.6866,119.0538,119.4933,136581.0
2021-08-26 14:30:00,135.94,136.55,135.9,136.46,108741.0,119.4669,120.003,119.4317,119.9239,108741.0
2021-08-26 14:40:00,136.44,136.44,135.92,135.98,118730.0,119.9063,119.9063,119.4493,119.502,118730.0
2021-08-26 14:50:00,136.06,136.32,135.44,135.75,89993.0,119.5724,119.8008,119.0275,119.2999,89993.0
2021-08-26 15:00:00,135.75,135.93,134.82,135.01,952586.0,119.2999,119.4581,118.4826,118.6496,952586.0
2021-08-26 15:10:00,135.03,135.33,134.56,135.11,107683.0,118.6672,118.9308,118.2541,118.7375,107683.0
2021-08-26 15:20:00,135.12,135.29,134.74,135.24,87308.0,118.7463,118.8957,118.4123,118.8517,87308.0
2021-08-26 15:30:00,135.2,135.63,134.9,135.03,97511.0,118.8166,119.1945,118.5529,118.6672,97511.0
2021-08-26 15:40:00,135.06,135.53,134.81,134.86,209779.0,118.6935,119.1066,118.4738,118.5178,209779.0
2021-08-26 15:50:00,134.83,135.22,134.78,135.03,261504.0,118.4914,118.8341,118.4475,118.6672,261504.0
2021-08-27 09:30:00,135.49,135.73,133.66,135.24,182743.0,119.0714,119.2823,117.4632,118.8517,182743.0
2021-08-27 09:40:00,135.24,135.58,133.59,133.59,80000.0,118.8517,119.1505,117.4017,117.4017,80000.0
2021-08-27 09:50:00,133.58,134.89,133.36,134.53,72223.0,117.3929,118.5441,117.1995,118.2278,72223.0
2021-08-27 10:00:00,134.53,136.45,134.2,135.37,77673.0,118.2278,119.9151,117.9377,118.966,77673.0
2021-08-27 10:10:00,135.28,135.42,134.1,134.15,110524.0,118.8869,119.0099,117.8499,117.8938,110524.0
2021-08-27 10:20:00,134.27,135.3,134.16,135.3,40585.0,117.9993,118.9045,117.9026,118.9045,40585.0
2021-08-27 10:30:00,135.43,136.35,135.19,135.81,65326.0,119.0187,119.8272,118.8078,119.3526,65326.0
2021-08-27 10:40:00,135.97,136.05,135.05,135.19,54639.0,119.4933,119.5636,118.6847,118.8078,54639.0
2021-08-27 10:50:00,135.22,135.39,134.2,134.37,64048.0,118.8341,118.9835,117.9377,118.0871,64048.0
2021-08-27 11:00:00,134.45,135.32,134.45,134.93,47383.0,118.1575,118.922,118.1575,118.5793,47383.0
2021-08-27 11:10:00,135.09,135.26,134.72,134.84,47510.0,118.7199,118.8693,118.3947,118.5002,47510.0
2021-08-27 11:20:00,134.83,135.91,134.83,135.52,38733.0,118.4914,119.4405,118.4914,119.0978,38733.0
2021-08-27 11:30:00,135.56,135.8,135.52,135.7,55251.0,119.1329,119.3439,119.0978,119.256,55251.0
2021-08-27 11:40:00,135.75,136.02,135.57,136.02,34987.0,119.2999,119.5372,119.1417,119.5372,34987.0
2021-08-27 11:50:00,136.01,136.33,135.99,136.13,45334.0,119.5284,119.8096,119.5108,119.6339,45334.0
2021-08-27 12:00:00,136.11,136.11,135.85,135.94,32726.0,119.6163,119.6163,119.3878,119.4669,32726.0
2021-08-27 12:10:00,135.96,136.07,135.54,135.72,37305.0,119.4845,119.5811,119.1154,119.2736,37305.0
2021-08-27 12:20:00,135.71,136.06,135.7,136.02,16607.0,119.2648,119.5724,119.256,119.5372,16607.0
2021-08-27 12:30:00,136.0,136.5,135.81,136.45,101549.0,119.5196,119.959,119.3526,119.9151,101549.0
2021-08-27 12:40:00,136.38,136.95,136.35,136.51,60998.0,119.8536,120.3545,119.8272,119.9678,60998.0
2021-08-27 12:50:00,136.51,137.0,136.2,136.98,28333.0,119.9678,120.3984,119.6954,120.3809,28333.0
2021-08-27 13:00:00,136.94,137.6,136.9,137.5,82235.0,120.3457,120.9257,120.3106,120.8379,82235.0
2021-08-27 13:10:00,137.53,137.7,137.34,137.62,25302.0,120.8642,121.0136,120.6972,120.9433,25302.0
2021-08-27 13:20:00,137.65,137.7,137.06,137.3,31477.0,120.9697,121.0136,120.4512,120.6621,31477.0
2021-08-27 13:30:00,137.27,137.77,137.27,137.75,40839.0,120.6357,121.0751,120.6357,121.0576,40839.0
2021-08-27 13:40:00,137.74,137.84,137.61,137.75,35767.0,121.0488,121.1367,120.9345,121.0576,35767.0
2021-08-27 13:50:00,137.75,138.09,137.69,137.83,55679.0,121.0576,121.3564,121.0048,121.1279,55679.0
2021-08-27 14:00:00,137.83,138.31,137.6,138.06,98903.0,121.1279,121.5497,120.9257,121.33,98903.0
2021-08-27 14:10:00,138.03,138.15,137.65,137.68,34191.0,121.3036,121.4091,120.9697,120.996,34191.0
2021-08-27 14:20:00,137.74,137.86,137.58,137.7,23635.0,121.0488,121.1542,120.9082,121.0136,23635.0
2021-08-27 14:30:00,137.72,137.79,137.54,137.61,19742.0,121.0312,121.0927,120.873,120.9345,19742.0
2021-08-27 14:40:00,137.65,137.7,137.24,137.26,40714.0,120.9697,121.0136,120.6094,120.6269,40714.0
2021-08-27 14:50:00,137.25,137.36,137.13,137.34,27887.0,120.6182,120.7148,120.5127,120.6972,27887.0
2021-08-27 15:00:00,137.39,137.57,137.31,137.56,41873.0,120.7412,120.8994,120.6709,120.8906,41873.0
2021-08-27 15:10:00,137.58,137.67,137.4,137.6,59820.0,120.9082,120.9873,120.75,120.9257,59820.0
2021-08-27 15:20:00,137.59,137.88,137.45,137.77,34884.0,120.917,121.1718,120.7939,121.0751,34884.0
2021-08-27 15:30:00,137.79,138.22,137.78,138.19,60967.0,121.0927,121.4706,121.0839,121.4442,60967.0
2021-08-27 15:40:00,138.18,138.56,138.17,138.33,176831.0,121.4355,121.7694,121.4267,121.5673,176831.0
2021-08-27 15:50:00,138.33,138.58,138.02,138.51,212579.0,121.5673,121.787,121.2948,121.7255,212579.0
2021-08-30 09:30:00,139.39,139.59,137.84,138.09,141724.0,122.4988,122.6746,121.1367,121.3564,141724.0
2021-08-30 09:40:00,138.02,139.24,137.87,138.92,128475.0,121.2948,122.367,121.163,122.0858,128475.0
2021-08-30 09:50:00,138.78,140.57,138.71,140.37,123497.0,121.9627,123.5358,121.9012,123.3601,123497.0
2021-08-30 10:00:00,140.47,141.21,140.31,141.21,90474.0,123.448,124.0983,123.3073,124.0983,90474.0
2021-08-30 10:10:00,141.21,141.85,141.09,141.45,121219.0,124.0983,124.6607,123.9928,124.3092,121219.0
2021-08-30 10:20:00,141.36,142.8,141.36,142.8,106722.0,124.2301,125.4956,124.2301,125.4956,106722.0
2021-08-30 10:30:00,142.8,143.59,142.46,142.93,129260.0,125.4956,126.1899,125.1968,125.6099,129260.0
2021-08-30 10:40:00,143.0,143.48,142.44,143.13,78551.0,125.6714,126.0932,125.1792,125.7856,78551.0
2021-08-30 10:50:00,143.2,143.2,142.07,142.48,64638.0,125.8471,125.8471,124.8541,125.2144,64638.0
2021-08-30 11:00:00,142.43,142.73,142.21,142.36,43225.0,125.1704,125.4341,124.9771,125.1089,43225.0
2021-08-30 11:10:00,142.3,142.67,141.8,141.93,38242.0,125.0562,125.3814,124.6168,124.731,38242.0
2021-08-30 11:20:00,141.93,142.18,141.65,141.71,46920.0,124.731,124.9507,124.485,124.5377,46920.0
2021-08-30 11:30:00,141.73,142.05,141.48,141.97,841392.0,124.5553,124.8365,124.3356,124.7662,841392.0
2021-08-30 11:40:00,141.9,142.59,141.76,142.43,80726.0,124.7047,125.3111,124.5816,125.1704,80726.0
2021-08-30 11:50:00,142.51,142.81,142.31,142.79,22482.0,125.2407,125.5044,125.065,125.4868,22482.0
2021-08-30 12:00:00,142.79,143.3,142.75,143.29,28268.0,125.4868,125.935,125.4517,125.9262,28268.0
2021-08-30 12:10:00,143.3,143.92,143.12,143.84,60800.0,125.935,126.4799,125.7768,126.4096,60800.0
2021-08-30 12:20:00,143.84,144.2,143.8,144.11,52926.0,126.4096,126.726,126.3744,126.6469,52926.0
2021-08-30 12:30:00,144.06,144.74,144.05,144.17,73499.0,126.6029,127.2005,126.5941,126.6996,73499.0
2021-08-30 12:40:00,144.17,144.48,143.7,144.12,59255.0,126.6996,126.972,126.2865,126.6556,59255.0
2021-08-30 12:50:00,144.17,144.22,142.64,142.68,80637.0,126.6996,126.7435,125.355,125.3901,80637.0
2021-08-30 13:00:00,142.77,142.93,142.58,142.67,52492.0,125.4692,125.6099,125.3023,125.3814,52492.0
2021-08-30 13:10:00,142.67,143.12,142.64,142.93,25486.0,125.3814,125.7768,125.355,125.6099,25486.0
2021-08-30 13:20:00,142.96,142.96,142.57,142.83,26756.0,125.6362,125.6362,125.2935,125.522,26756.0
2021-08-30 13:30:00,142.86,143.53,142.77,143.13,22717.0,125.5483,126.1371,125.4692,125.7856,22717.0
2021-08-30 13:40:00,143.13,143.34,142.87,143.26,22732.0,125.7856,125.9702,125.5571,125.8999,22732.0
2021-08-30 13:50:00,143.23,143.26,142.81,142.95,16056.0,125.8735,125.8999,125.5044,125.6274,16056.0
2021-08-30 14:00:00,142.92,143.05,142.67,142.67,16051.0,125.6011,125.7153,125.3814,125.3814,16051.0
2021-08-30 14:10:00,142.64,142.79,142.54,142.74,23019.0,125.355,125.4868,125.2671,125.4429,23019.0
2021-08-30 14:20:00,142.73,142.73,142.14,142.14,18063.0,125.4341,125.4341,124.9156,124.9156,18063.0
2021-08-30 14:30:00,142.07,142.25,141.95,141.96,24502.0,124.8541,125.0123,124.7486,124.7574,24502.0
2021-08-30 14:40:00,141.97,142.38,141.93,142.32,25947.0,124.7662,125.1265,124.731,125.0738,25947.0
2021-08-30 14:50:00,142.36,142.68,142.3,142.52,26237.0,125.1089,125.3901,125.0562,125.2495,26237.0
2021-08-30 15:00:00,142.53,142.61,142.36,142.38,17419.0,125.2583,125.3286,125.1089,125.1265,17419.0
2021-08-30 15:10:00,142.38,142.44,142.17,142.27,23879.0,125.1265,125.1792,124.9419,125.0298,23879.0
2021-08-30 15:20:00,142.28,142.83,142.21,142.6,24447.0,125.0386,125.522,124.9771,125.3198,24447.0
2021-08-30 15:30:00,142.61,142.64,141.91,142.03,35784.0,125.3286,125.355,124.7135,124.8189,35784.0
2021-08-30 15:40:00,142.0,142.15,141.81,141.96,44317.0,124.7925,124.9244,124.6256,124.7574,44317.0
2021-08-30 15:50:00,141.9,142.11,141.89,142.01,145848.0,124.7047,124.8892,124.6959,124.8013,145848.0
2021-08-31 09:30:00,141.52,142.58,140.89,141.93,75274.0,124.3707,125.3023,123.8171,124.731,75274.0
2021-08-31 09:40:00,141.75,142.33,141.3,142.11,56183.0,124.5728,125.0826,124.1774,124.8892,56183.0
2021-08-31 09:50:00,142.05,142.83,140.92,142.41,81779.0,124.8365,125.522,123.8434,125.1529,81779.0
2021-08-31 10:00:00,142.28,143.14,142.02,142.17,51051.0,125.0386,125.7944,124.8101,124.9419,51051.0
2021-08-31 10:10:00,142.05,142.12,139.82,140.3,177637.0,124.8365,124.898,122.8767,123.2986,177637.0
2021-08-31 10:20:00,140.28,140.48,139.5,139.56,100993.0,123.281,123.4567,122.5955,122.6482,100993.0
2021-08-31 10:30:00,139.5,139.53,137.86,138.47,131260.0,122.5955,122.6219,121.1542,121.6903,131260.0
2021-08-31 10:40:00,138.48,139.49,138.21,139.34,61654.0,121.6991,122.5867,121.4618,122.4549,61654.0
2021-08-31 10:50:00,139.25,139.89,139.17,139.72,39319.0,122.3758,122.9382,122.3055,122.7888,39319.0
2021-08-31 11:00:00,139.72,140.13,139.58,140.08,41840.0,122.7888,123.1492,122.6658,123.1052,41840.0
2021-08-31 11:10:00,140.01,140.25,139.87,140.05,20156.0,123.0437,123.2546,122.9207,123.0788,20156.0
2021-08-31 11:20:00,140.01,140.17,139.68,140.14,23252.0,123.0437,123.1843,122.7537,123.1579,23252.0
2021-08-31 11:30:00,140.05,140.33,139.94,140.17,18856.0,123.0788,123.3249,122.9822,123.1843,18856.0
2021-08-31 11:40:00,140.13,140.46,140.0,140.37,11317.0,123.1492,123.4392,123.0349,123.3601,11317.0
2021-08-31 11:50:00,140.39,140.58,140.15,140.58,17712.0,123.3776,123.5446,123.1667,123.5446,17712.0
2021-08-31 12:00:00,140.48,140.49,140.03,140.21,18725.0,123.4567,123.4655,123.0613,123.2195,18725.0
2021-08-31 12:10:00,140.17,140.62,140.12,140.62,17557.0,123.1843,123.5798,123.1404,123.5798,17557.0
2021-08-31 12:20:00,140.63,140.7,140.22,140.37,14924.0,123.5886,123.6501,123.2282,123.3601,14924.0
2021-08-31 12:30:00,140.3,140.93,140.22,140.92,22607.0,123.2986,123.8522,123.2282,123.8434,22607.0
2021-08-31 12:40:00,140.85,140.95,140.69,140.72,14778.0,123.7819,123.8698,123.6413,123.6677,14778.0
2021-08-31 12:50:00,140.81,140.94,140.37,140.37,31169.0,123.7468,123.861,123.3601,123.3601,31169.0
2021-08-31 13:00:00,140.43,141.42,140.35,140.78,45978.0,123.4128,124.2828,123.3425,123.7204,45978.0
2021-08-31 13:10:00,140.79,141.08,140.52,140.72,31880.0,123.7292,123.984,123.4919,123.6677,31880.0
2021-08-31 13:20:00,140.75,140.75,140.1,140.24,16403.0,123.694,123.694,123.1228,123.2458,16403.0
2021-08-31 13:30:00,140.25,140.56,140.22,140.44,13386.0,123.2546,123.527,123.2282,123.4216,13386.0
2021-08-31 13:40:00,140.5,140.6,139.97,140.0,21344.0,123.4743,123.5622,123.0085,123.0349,21344.0
2021-08-31 13:50:00,139.98,140.22,139.78,140.22,17923.0,123.0173,123.2282,122.8416,123.2282,17923.0
2021-08-31 14:00:00,140.2,140.68,140.2,140.64,13941.0,123.2107,123.6325,123.2107,123.5974,13941.0
2021-08-31 14:10:00,140.6,140.78,140.6,140.72,18641.0,123.5622,123.7204,123.5622,123.6677,18641.0
2021-08-31 14:20:00,140.72,140.76,140.22,140.33,16555.0,123.6677,123.7028,123.2282,123.3249,16555.0
2021-08-31 14:30:00,140.37,141.14,140.37,141.03,19408.0,123.3601,124.0368,123.3601,123.9401,19408.0
2021-08-31 14:40:00,140.97,141.05,140.6,140.87,17235.0,123.8874,123.9577,123.5622,123.7995,17235.0
2021-08-31 14:50:00,140.84,141.33,140.84,141.26,22556.0,123.7731,124.2037,123.7731,124.1422,22556.0
2021-08-31 15:00:00,141.26,141.26,140.8,140.88,34653.0,124.1422,124.1422,123.738,123.8083,34653.0
2021-08-31 15:10:00,140.84,140.87,140.3,140.33,19913.0,123.7731,123.7995,123.2986,123.3249,19913.0
2021-08-31 15:20:00,140.25,140.51,140.08,140.29,28130.0,123.2546,123.4831,123.1052,123.2898,28130.0
2021-08-31 15:30:00,140.24,140.63,140.22,140.46,43926.0,123.2458,123.5886,123.2282,123.4392,43926.0
2021-08-31 15:40:00,140.5,140.63,140.31,140.55,39687.0,123.4743,123.5886,123.3073,123.5183,39687.0
2021-08-31 15:50:00,140.42,141.01,140.33,140.76,111350.0,123.404,123.9225,123.3249,123.7028,111350.0
2021-09-01 09:30:00,141.94,142.12,140.68,141.24,42439.0,124.7398,124.898,123.6325,124.1246,42439.0
2021-09-01 09:40:00,141.0,141.35,140.5,141.27,18926.0,123.9137,124.2213,123.4743,124.151,18926.0
2021-09-01 09:50:00,141.32,141.54,140.02,140.32,27479.0,124.195,124.3883,123.0525,123.3161,27479.0
2021-09-01 10:00:00,140.27,141.26,140.15,141.16,20847.0,123.2722,124.1422,123.1667,124.0543,20847.0
2021-09-01 10:10:00,141.08,141.32,140.37,140.37,26981.0,123.984,124.195,123.3601,123.3601,26981.0
2021-09-01 10:20:00,140.36,140.7,139.46,139.84,44533.0,123.3513,123.6501,122.5603,122.8943,44533.0
2021-09-01 10:30:00,139.9,141.29,139.9,141.25,106526.0,122.947,124.1686,122.947,124.1334,106526.0
2021-09-01 10:40:00,141.31,142.66,141.19,142.13,210307.0,124.1862,125.3726,124.0807,124.9068,210307.0
2021-09-01 10:50:00,142.07,143.76,141.98,143.45,152868.0,124.8541,126.3393,124.775,126.0668,152868.0
2021-09-01 11:00:00,143.47,143.47,142.5,143.01,60077.0,126.0844,126.0844,125.232,125.6802,60077.0
2021-09-01 11:10:00,142.99,143.63,142.8,143.24,70860.0,125.6626,126.225,125.4956,125.8823,70860.0
2021-09-01 11:20:00,143.34,144.67,143.17,144.58,76135.0,125.9702,127.139,125.8208,127.0599,76135.0
2021-09-01 11:30:00,144.58,144.85,143.83,144.66,91879.0,127.0599,127.2972,126.4008,127.1302,91879.0
2021-09-01 11:40:00,144.66,145.07,144.08,144.41,71961.0,127.1302,127.4905,126.6205,126.9105,71961.0
2021-09-01 11:50:00,144.42,144.8,143.75,143.9,118635.0,126.9193,127.2532,126.3305,126.4623,118635.0
2021-09-01 12:00:00,143.94,144.19,143.87,144.0,20121.0,126.4975,126.7172,126.4359,126.5502,20121.0
2021-09-01 12:10:00,144.04,144.43,143.96,144.37,13752.0,126.5853,126.9281,126.515,126.8754,13752.0
2021-09-01 12:20:00,144.38,144.83,144.36,144.83,32873.0,126.8841,127.2796,126.8666,127.2796,32873.0
2021-09-01 12:30:00,144.81,144.89,144.48,144.75,19698.0,127.262,127.3323,126.972,127.2093,19698.0
2021-09-01 12:40:00,144.74,145.73,144.74,145.53,74738.0,127.2005,128.0706,127.2005,127.8948,74738.0
2021-09-01 12:50:00,145.45,145.47,144.95,145.21,39640.0,127.8245,127.8421,127.3851,127.6136,39640.0
2021-09-01 13:00:00,145.21,145.77,145.21,145.66,42784.0,127.6136,128.1057,127.6136,128.009,42784.0
2021-09-01 13:10:00,145.69,146.94,145.58,146.29,78021.0,128.0354,129.1339,127.9387,128.5627,78021.0
2021-09-01 13:20:00,146.22,146.28,145.94,146.07,29824.0,128.5012,128.5539,128.2551,128.3694,29824.0
2021-09-01 13:30:00,146.1,146.18,145.53,145.65,30681.0,128.3957,128.466,127.8948,128.0002,30681.0
2021-09-01 13:40:00,145.63,146.15,145.41,146.04,25629.0,127.9827,128.4397,127.7893,128.343,25629.0
2021-09-01 13:50:00,145.97,146.65,145.81,146.6,31209.0,128.2815,128.8791,128.1409,128.8351,31209.0
2021-09-01 14:00:00,146.6,146.6,145.63,145.66,22694.0,128.8351,128.8351,127.9827,128.009,22694.0
2021-09-01 14:10:00,145.65,145.65,145.07,145.19,58796.0,128.0002,128.0002,127.4905,127.596,58796.0
2021-09-01 14:20:00,145.17,145.23,144.58,144.91,536534.0,127.5784,127.6311,127.0599,127.3499,536534.0
2021-09-01 14:30:00,144.92,145.1,144.43,144.43,51164.0,127.3587,127.5169,126.9281,126.9281,51164.0
2021-09-01 14:40:00,144.43,144.6,144.19,144.41,29221.0,126.9281,127.0775,126.7172,126.9105,29221.0
2021-09-01 14:50:00,144.39,144.49,144.11,144.31,28776.0,126.8929,126.9808,126.6469,126.8226,28776.0
2021-09-01 15:00:00,144.34,144.34,143.63,143.98,41547.0,126.849,126.849,126.225,126.5326,41547.0
2021-09-01 15:10:00,143.9,144.48,143.88,144.46,35109.0,126.4623,126.972,126.4447,126.9544,35109.0
2021-09-01 15:20:00,144.42,144.63,144.32,144.55,24743.0,126.9193,127.1038,126.8314,127.0335,24743.0
2021-09-01 15:30:00,144.52,144.73,144.04,144.04,45175.0,127.0072,127.1917,126.5853,126.5853,45175.0
2021-09-01 15:40:00,144.08,144.38,144.02,144.18,43153.0,126.6205,126.8841,126.5678,126.7084,43153.0
2021-09-01 15:50:00,144.17,144.17,143.5,143.76,192189.0,126.6996,126.6996,126.1108,126.3393,192189.0
2021-09-02 09:30:00,143.92,143.98,142.7,143.25,73439.0,126.4799,126.5326,125.4077,125.8911,73439.0
2021-09-02 09:40:00,143.41,144.09,142.94,143.27,27180.0,126.0317,126.6293,125.6186,125.9087,27180.0
2021-09-02 09:50:00,143.25,144.34,143.07,144.03,25396.0,125.8911,126.849,125.7329,126.5766,25396.0
2021-09-02 10:00:00,143.97,144.82,143.91,144.55,27415.0,126.5238,127.2708,126.4711,127.0335,27415.0
2021-09-02 10:10:00,144.61,145.3,144.31,145.03,32474.0,127.0863,127.6927,126.8226,127.4554,32474.0
2021-09-02 10:20:00,145.1,145.85,144.89,145.65,19960.0,127.5169,128.176,127.3323,128.0002,19960.0
2021-09-02 10:30:00,145.81,145.91,144.54,145.0,46999.0,128.1409,128.2287,127.0248,127.429,46999.0
2021-09-02 10:40:00,145.06,145.8,144.9,145.53,53450.0,127.4817,128.1321,127.3411,127.8948,53450.0
2021-09-02 10:50:00,145.46,145.46,144.92,145.25,27043.0,127.8333,127.8333,127.3587,127.6487,27043.0
2021-09-02 11:00:00,145.25,145.68,145.25,145.55,33760.0,127.6487,128.0266,127.6487,127.9124,33760.0
2021-09-02 11:10:00,145.45,145.7,145.34,145.47,18958.0,127.8245,128.0442,127.7278,127.8421,18958.0
2021-09-02 11:20:00,145.53,146.0,145.45,145.71,18372.0,127.8948,128.3078,127.8245,128.053,18372.0
2021-09-02 11:30:00,145.75,146.13,145.74,145.92,14902.0,128.0881,128.4221,128.0793,128.2375,14902.0
2021-09-02 11:40:00,145.97,146.08,145.83,145.95,13071.0,128.2815,128.3781,128.1584,128.2639,13071.0
2021-09-02 11:50:00,145.94,146.49,145.89,146.33,17268.0,128.2551,128.7385,128.2112,128.5978,17268.0
2021-09-02 12:00:00,146.42,146.42,145.9,145.91,26675.0,128.6769,128.6769,128.22,128.2287,26675.0
2021-09-02 12:10:00,145.93,146.07,145.8,146.06,7935.0,128.2463,128.3694,128.1321,128.3606,7935.0
2021-09-02 12:20:00,145.97,146.01,145.71,145.86,7274.0,128.2815,128.3166,128.053,128.1848,7274.0
2021-09-02 12:30:00,145.9,146.02,145.82,145.82,8404.0,128.22,128.3254,128.1496,128.1496,8404.0
2021-09-02 12:40:00,145.84,146.1,145.84,146.02,8533.0,128.1672,128.3957,128.1672,128.3254,8533.0
2021-09-02 12:50:00,146.06,146.32,145.93,146.14,14100.0,128.3606,128.5891,128.2463,128.4309,14100.0
2021-09-02 13:00:00,146.12,146.16,145.88,145.94,9097.0,128.4133,128.4484,128.2024,128.2551,9097.0
2021-09-02 13:10:00,145.94,146.02,145.16,145.19,15204.0,128.2551,128.3254,127.5696,127.596,15204.0
2021-09-02 13:20:00,145.07,145.19,144.61,144.65,27111.0,127.4905,127.596,127.0863,127.1214,27111.0
2021-09-02 13:30:00,144.65,144.76,144.33,144.34,18878.0,127.1214,127.2181,126.8402,126.849,18878.0
2021-09-02 13:40:00,144.4,144.47,143.86,144.16,22834.0,126.9017,126.9632,126.4272,126.6908,22834.0
2021-09-02 13:50:00,144.03,144.03,143.56,143.82,19310.0,126.5766,126.5766,126.1635,126.392,19310.0
2021-09-02 14:00:00,143.74,143.89,143.37,143.63,24677.0,126.3217,126.4535,125.9965,126.225,24677.0
2021-09-02 14:10:00,143.65,143.78,143.21,143.54,19924.0,126.2426,126.3569,125.8559,126.1459,19924.0
2021-09-02 14:20:00,143.62,143.71,143.4,143.65,15545.0,126.2162,126.2953,126.0229,126.2426,15545.0
2021-09-02 14:30:00,143.68,143.92,143.33,143.54,20577.0,126.269,126.4799,125.9614,126.1459,20577.0
2021-09-02 14:40:00,143.61,143.76,143.56,143.68,21340.0,126.2075,126.3393,126.1635,126.269,21340.0
2021-09-02 14:50:00,143.69,143.78,143.07,143.24,38989.0,126.2778,126.3569,125.7329,125.8823,38989.0
2021-09-02 15:00:00,143.29,143.41,142.74,142.88,62002.0,125.9262,126.0317,125.4429,125.5659,62002.0
2021-09-02 15:10:00,142.91,142.91,142.39,142.46,42278.0,125.5923,125.5923,125.1353,125.1968,42278.0
2021-09-02 15:20:00,142.42,142.8,142.38,142.61,45646.0,125.1617,125.4956,125.1265,125.3286,45646.0
2021-09-02 15:30:00,142.63,142.71,142.27,142.59,53688.0,125.3462,125.4165,125.0298,125.3111,53688.0
2021-09-02 15:40:00,142.56,142.57,142.02,142.06,76131.0,125.2847,125.2935,124.8101,124.8453,76131.0
2021-09-02 15:50:00,142.07,142.5,142.05,142.41,171919.0,124.8541,125.232,124.8365,125.1529,171919.0
2021-09-03 09:30:00,141.96,142.5,141.22,142.34,59240.0,124.7574,125.232,124.1071,125.0913,59240.0
2021-09-03 09:40:00,142.33,143.3,142.28,143.09,35738.0,125.0826,125.935,125.0386,125.7505,35738.0
2021-09-03 09:50:00,142.85,143.2,142.34,142.59,34919.0,125.5395,125.8471,125.0913,125.3111,34919.0
2021-09-03 10:00:00,142.76,142.99,142.03,142.75,22565.0,125.4605,125.6626,124.8189,125.4517,22565.0
2021-09-03 10:10:00,142.85,143.85,142.7,143.67,59053.0,125.5395,126.4184,125.4077,126.2602,59053.0
2021-09-03 10:20:00,143.84,143.91,143.45,143.62,28223.0,126.4096,126.4711,126.0668,126.2162,28223.0
2021-09-03 10:30:00,143.53,143.74,143.4,143.55,16606.0,126.1371,126.3217,126.0229,126.1547,16606.0
2021-09-03 10:40:00,143.58,143.58,143.12,143.19,16348.0,126.1811,126.1811,125.7768,125.8383,16348.0
2021-09-03 10:50:00,143.13,143.18,142.71,143.18,17523.0,125.7856,125.8296,125.4165,125.8296,17523.0
2021-09-03 11:00:00,143.12,143.36,142.91,143.22,14796.0,125.7768,125.9877,125.5923,125.8647,14796.0
2021-09-03 11:10:00,143.26,143.78,143.17,143.59,21723.0,125.8999,126.3569,125.8208,126.1899,21723.0
2021-09-03 11:20:00,143.49,144.21,143.34,143.73,18326.0,126.102,126.7347,125.9702,126.3129,18326.0
2021-09-03 11:30:00,143.77,144.24,143.58,144.11,28071.0,126.3481,126.7611,126.1811,126.6469,28071.0
2021-09-03 11:40:00,144.15,144.26,143.96,144.15,12721.0,126.682,126.7787,126.515,126.682,12721.0
2021-09-03 11:50:00,144.15,144.19,143.91,144.17,11854.0,126.682,126.7172,126.4711,126.6996,11854.0
2021-09-03 12:00:00,144.1,144.24,143.92,144.22,12773.0,126.6381,126.7611,126.4799,126.7435,12773.0
2021-09-03 12:10:00,144.19,144.72,144.1,144.68,30085.0,126.7172,127.1829,126.6381,127.1478,30085.0
2021-09-03 12:20:00,144.63,144.91,144.57,144.75,22077.0,127.1038,127.3499,127.0511,127.2093,22077.0
2021-09-03 12:30:00,144.82,144.82,144.18,144.22,14309.0,127.2708,127.2708,126.7084,126.7435,14309.0
2021-09-03 12:40:00,144.23,144.75,144.23,144.75,11264.0,126.7523,127.2093,126.7523,127.2093,11264.0
2021-09-03 12:50:00,144.76,144.8,144.49,144.6,4900.0,127.2181,127.2532,126.9808,127.0775,4900.0
2021-09-03 13:00:00,144.58,144.84,144.54,144.54,9789.0,127.0599,127.2884,127.0248,127.0248,9789.0
2021-09-03 13:10:00,144.47,144.91,144.39,144.74,11892.0,126.9632,127.3499,126.8929,127.2005,11892.0
2021-09-03 13:20:00,144.67,145.03,144.67,145.03,14071.0,127.139,127.4554,127.139,127.4554,14071.0
2021-09-03 13:30:00,145.07,145.11,144.88,145.1,9908.0,127.4905,127.5257,127.3236,127.5169,9908.0
2021-09-03 13:40:00,145.11,145.32,144.92,144.97,7215.0,127.5257,127.7102,127.3587,127.4026,7215.0
2021-09-03 13:50:00,144.97,144.97,144.73,144.82,10344.0,127.4026,127.4026,127.1917,127.2708,10344.0
2021-09-03 14:00:00,144.83,144.95,144.7,144.83,17878.0,127.2796,127.3851,127.1654,127.2796,17878.0
2021-09-03 14:10:00,144.91,145.11,144.85,144.93,17657.0,127.3499,127.5257,127.2972,127.3675,17657.0
2021-09-03 14:20:00,145.01,145.01,144.72,144.95,10725.0,127.4378,127.4378,127.1829,127.3851,10725.0
2021-09-03 14:30:00,144.98,145.01,144.87,144.93,9752.0,127.4114,127.4378,127.3148,127.3675,9752.0
2021-09-03 14:40:00,144.86,145.14,144.82,145.0,9231.0,127.306,127.552,127.2708,127.429,9231.0
2021-09-03 14:50:00,144.97,144.97,144.65,144.8,16410.0,127.4026,127.4026,127.1214,127.2532,16410.0
2021-09-03 15:00:00,144.81,144.93,144.67,144.75,15767.0,127.262,127.3675,127.139,127.2093,15767.0
2021-09-03 15:10:00,144.77,145.04,144.77,145.04,19250.0,127.2269,127.4642,127.2269,127.4642,19250.0
2021-09-03 15:20:00,145.08,145.32,144.97,145.32,14624.0,127.4993,127.7102,127.4026,127.7102,14624.0
2021-09-03 15:30:00,145.36,145.6,145.2,145.54,21938.0,127.7454,127.9563,127.6048,127.9036,21938.0
2021-09-03 15:40:00,145.57,145.71,145.35,145.46,22919.0,127.9299,128.053,127.7366,127.8333,22919.0
2021-09-03 15:50:00,145.47,145.89,145.17,145.18,95437.0,127.8421,128.2112,127.5784,127.5872,95437.0
2021-09-07 09:30:00,145.19,147.39,145.0,145.84,119047.0,127.596,129.5294,127.429,128.1672,119047.0
2021-09-07 09:40:00,145.82,146.36,144.41,144.68,45275.0,128.1496,128.6242,126.9105,127.1478,45275.0
2021-09-07 09:50:00,144.61,145.0,143.98,144.22,45027.0,127.0863,127.429,126.5326,126.7435,45027.0
2021-09-07 10:00:00,144.12,144.98,143.2,143.56,51105.0,126.6556,127.4114,125.8471,126.1635,51105.0
2021-09-07 10:10:00,143.56,144.2,143.19,144.0,39025.0,126.1635,126.726,125.8383,126.5502,39025.0
2021-09-07 10:20:00,144.02,144.44,143.73,143.81,20926.0,126.5678,126.9369,126.3129,126.3832,20926.0
2021-09-07 10:30:00,143.8,143.87,143.15,143.4,20055.0,126.3744,126.4359,125.8032,126.0229,20055.0
2021-09-07 10:40:00,143.35,143.66,143.15,143.39,22664.0,125.979,126.2514,125.8032,126.0141,22664.0
2021-09-07 10:50:00,143.35,143.44,142.58,142.58,33964.0,125.979,126.0581,125.3023,125.3023,33964.0
2021-09-07 11:00:00,142.58,142.94,142.25,142.34,38245.0,125.3023,125.6186,125.0123,125.0913,38245.0
2021-09-07 11:10:00,142.3,142.38,141.7,141.71,71118.0,125.0562,125.1265,124.5289,124.5377,71118.0
2021-09-07 11:20:00,141.7,141.73,140.7,141.3,83835.0,124.5289,124.5553,123.6501,124.1774,83835.0
2021-09-07 11:30:00,141.33,141.5,141.18,141.38,31438.0,124.2037,124.3531,124.0719,124.2477,31438.0
2021-09-07 11:40:00,141.39,141.42,141.03,141.09,26158.0,124.2565,124.2828,123.9401,123.9928,26158.0
2021-09-07 11:50:00,141.12,141.23,140.54,140.59,40083.0,124.0192,124.1159,123.5095,123.5534,40083.0
2021-09-07 12:00:00,140.59,140.74,140.36,140.51,41717.0,123.5534,123.6852,123.3513,123.4831,41717.0
2021-09-07 12:10:00,140.5,140.52,140.0,140.29,51581.0,123.4743,123.4919,123.0349,123.2898,51581.0
2021-09-07 12:20:00,140.32,140.72,139.78,140.72,62080.0,123.3161,123.6677,122.8416,123.6677,62080.0
2021-09-07 12:30:00,140.69,140.8,139.74,139.91,46230.0,123.6413,123.738,122.8064,122.9558,46230.0
2021-09-07 12:40:00,139.86,140.79,139.81,140.46,57600.0,122.9119,123.7292,122.8679,123.4392,57600.0
2021-09-07 12:50:00,140.53,140.66,140.22,140.55,24146.0,123.5007,123.6149,123.2282,123.5183,24146.0
2021-09-07 13:00:00,140.59,140.73,140.33,140.51,20042.0,123.5534,123.6764,123.3249,123.4831,20042.0
2021-09-07 13:10:00,140.5,140.53,140.16,140.21,13917.0,123.4743,123.5007,123.1755,123.2195,13917.0
2021-09-07 13:20:00,140.17,140.23,139.84,139.89,25254.0,123.1843,123.237,122.8943,122.9382,25254.0
2021-09-07 13:30:00,139.89,139.96,139.41,139.67,27401.0,122.9382,122.9998,122.5164,122.7449,27401.0
2021-09-07 13:40:00,139.67,139.67,139.11,139.43,29107.0,122.7449,122.7449,122.2528,122.534,29107.0
2021-09-07 13:50:00,139.42,139.81,139.36,139.8,36593.0,122.5252,122.8679,122.4725,122.8591,36593.0
2021-09-07 14:00:00,139.82,140.01,139.66,139.83,32633.0,122.8767,123.0437,122.7361,122.8855,32633.0
2021-09-07 14:10:00,139.87,140.07,139.68,139.84,21179.0,122.9207,123.0964,122.7537,122.8943,21179.0
2021-09-07 14:20:00,139.81,140.05,139.54,139.65,25328.0,122.8679,123.0788,122.6307,122.7273,25328.0
2021-09-07 14:30:00,139.69,139.93,139.51,139.93,30812.0,122.7625,122.9734,122.6043,122.9734,30812.0
2021-09-07 14:40:00,139.92,140.71,139.87,140.63,53652.0,122.9646,123.6589,122.9207,123.5886,53652.0
2021-09-07 14:50:00,140.66,140.99,140.63,140.65,30997.0,123.6149,123.9049,123.5886,123.6061,30997.0
2021-09-07 15:00:00,140.64,140.8,140.3,140.41,28297.0,123.5974,123.738,123.2986,123.3952,28297.0
2021-09-07 15:10:00,140.42,140.42,140.0,140.11,30330.0,123.404,123.404,123.0349,123.1316,30330.0
2021-09-07 15:20:00,140.09,140.26,139.97,139.97,25268.0,123.114,123.2634,123.0085,123.0085,25268.0
2021-09-07 15:30:00,139.97,140.5,139.93,140.36,47017.0,123.0085,123.4743,122.9734,123.3513,47017.0
2021-09-07 15:40:00,140.38,140.64,140.0,140.29,100507.0,123.3689,123.5974,123.0349,123.2898,100507.0
2021-09-07 15:50:00,140.33,140.4,140.02,140.27,176458.0,123.3249,123.3864,123.0525,123.2722,176458.0
2021-09-08 09:30:00,141.14,141.41,139.29,140.05,54467.0,124.0368,124.274,122.4109,123.0788,54467.0
2021-09-08 09:40:00,140.06,141.39,140.06,140.49,36655.0,123.0876,124.2565,123.0876,123.4655,36655.0
2021-09-08 09:50:00,140.57,140.59,139.2,139.27,85450.0,123.5358,123.5534,122.3319,122.3934,85450.0
2021-09-08 10:00:00,139.21,139.67,138.32,138.54,77015.0,122.3406,122.7449,121.5585,121.7518,77015.0
2021-09-08 10:10:00,138.52,138.8,138.22,138.8,45940.0,121.7343,121.9803,121.4706,121.9803,45940.0
2021-09-08 10:20:00,138.72,138.78,138.04,138.17,34075.0,121.91,121.9627,121.3124,121.4267,34075.0
2021-09-08 10:30:00,138.27,138.33,137.26,137.38,55777.0,121.5145,121.5673,120.6269,120.7324,55777.0
2021-09-08 10:40:00,137.38,137.41,136.59,137.29,65715.0,120.7324,120.7588,120.0381,120.6533,65715.0
2021-09-08 10:50:00,137.26,137.32,136.11,136.26,70065.0,120.6269,120.6797,119.6163,119.7481,70065.0
2021-09-08 11:00:00,136.18,136.65,135.79,135.82,91420.0,119.6778,120.0909,119.3351,119.3614,91420.0
2021-09-08 11:10:00,135.79,136.39,135.65,136.16,39586.0,119.3351,119.8624,119.212,119.6602,39586.0
2021-09-08 11:20:00,136.18,136.82,136.01,136.65,73070.0,119.6778,120.2403,119.5284,120.0909,73070.0
2021-09-08 11:30:00,136.66,137.05,136.26,136.52,29190.0,120.0996,120.4424,119.7481,119.9766,29190.0
2021-09-08 11:40:00,136.58,136.87,136.11,136.17,31304.0,120.0293,120.2842,119.6163,119.669,31304.0
2021-09-08 11:50:00,136.25,136.3,135.76,135.89,50324.0,119.7393,119.7833,119.3087,119.423,50324.0
2021-09-08 12:00:00,135.9,136.82,135.75,136.82,37487.0,119.4317,120.2403,119.2999,120.2403,37487.0
2021-09-08 12:10:00,136.79,136.91,136.43,136.54,37390.0,120.2139,120.3194,119.8975,119.9942,37390.0
2021-09-08 12:20:00,136.59,136.63,136.16,136.36,35177.0,120.0381,120.0733,119.6602,119.836,35177.0
2021-09-08 12:30:00,136.37,136.37,135.83,135.88,15458.0,119.8448,119.8448,119.3702,119.4142,15458.0
2021-09-08 12:40:00,135.85,136.04,135.75,135.93,28533.0,119.3878,119.5548,119.2999,119.4581,28533.0
2021-09-08 12:50:00,136.0,136.09,135.79,135.79,35170.0,119.5196,119.5987,119.3351,119.3351,35170.0
2021-09-08 13:00:00,135.84,135.96,135.62,135.76,31626.0,119.379,119.4845,119.1857,119.3087,31626.0
2021-09-08 13:10:00,135.78,135.78,135.28,135.44,25941.0,119.3263,119.3263,118.8869,119.0275,25941.0
2021-09-08 13:20:00,135.44,135.45,135.25,135.28,20502.0,119.0275,119.0363,118.8605,118.8869,20502.0
2021-09-08 13:30:00,135.31,135.4,134.67,134.85,59598.0,118.9132,118.9923,118.3508,118.509,59598.0
2021-09-08 13:40:00,134.87,135.13,134.64,134.97,21984.0,118.5266,118.7551,118.3244,118.6144,21984.0
2021-09-08 13:50:00,134.91,134.96,134.64,134.79,28553.0,118.5617,118.6057,118.3244,118.4563,28553.0
2021-09-08 14:00:00,134.88,135.05,134.5,134.52,31617.0,118.5353,118.6847,118.2014,118.219,31617.0
2021-09-08 14:10:00,134.56,134.7,134.3,134.39,23002.0,118.2541,118.3772,118.0256,118.1047,23002.0
2021-09-08 14:20:00,134.41,134.75,134.23,134.6,50883.0,118.1223,118.4211,117.9641,118.2893,50883.0
2021-09-08 14:30:00,134.64,134.7,134.43,134.63,19964.0,118.3244,118.3772,118.1399,118.3156,19964.0
2021-09-08 14:40:00,134.63,134.63,134.34,134.37,21746.0,118.3156,118.3156,118.0608,118.0871,21746.0
2021-09-08 14:50:00,134.37,134.67,134.33,134.33,35276.0,118.0871,118.3508,118.052,118.052,35276.0
2021-09-08 15:00:00,134.34,134.6,134.13,134.19,39072.0,118.0608,118.2893,117.8762,117.929,39072.0
2021-09-08 15:10:00,134.19,134.66,134.1,134.52,40948.0,117.929,118.342,117.8499,118.219,40948.0
2021-09-08 15:20:00,134.55,134.83,134.5,134.57,57213.0,118.2453,118.4914,118.2014,118.2629,57213.0
2021-09-08 15:30:00,134.52,134.56,134.04,134.04,83172.0,118.219,118.2541,117.7971,117.7971,83172.0
2021-09-08 15:40:00,134.08,134.19,133.96,134.19,90135.0,117.8323,117.929,117.7268,117.929,90135.0
2021-09-08 15:50:00,134.27,134.35,133.92,134.34,278144.0,117.9993,118.0696,117.6917,118.0608,278144.0
2021-09-09 09:30:00,128.76,128.99,125.99,126.19,250430.0,118.2411,118.4523,115.6974,115.8811,250430.0
2021-09-09 09:40:00,126.14,126.63,125.38,126.5,190215.0,115.8351,116.2851,115.1372,116.1657,190215.0
2021-09-09 09:50:00,126.51,126.83,125.45,126.8,151649.0,116.1749,116.4688,115.2015,116.4412,151649.0
2021-09-09 10:00:00,126.9,127.95,126.82,127.55,77755.0,116.5331,117.4973,116.4596,117.13,77755.0
2021-09-09 10:10:00,127.46,128.0,127.2,127.93,44165.0,117.0473,117.5432,116.8085,117.4789,44165.0
2021-09-09 10:20:00,127.92,128.13,127.58,127.96,59008.0,117.4697,117.6626,117.1575,117.5065,59008.0
2021-09-09 10:30:00,127.96,128.73,127.96,128.47,87169.0,117.5065,118.2136,117.5065,117.9748,87169.0
2021-09-09 10:40:00,128.49,129.44,128.48,128.97,63330.0,117.9932,118.8656,117.984,118.4339,63330.0
2021-09-09 10:50:00,128.92,129.35,128.85,128.99,47056.0,118.388,118.7829,118.3238,118.4523,47056.0
2021-09-09 11:00:00,128.94,129.21,128.4,129.0,41669.0,118.4064,118.6543,117.9105,118.4615,41669.0
2021-09-09 11:10:00,129.16,129.26,128.74,128.82,105034.0,118.6084,118.7003,118.2227,118.2962,105034.0
2021-09-09 11:20:00,128.81,129.22,128.6,129.18,38046.0,118.287,118.6635,118.0942,118.6268,38046.0
2021-09-09 11:30:00,129.21,130.89,129.21,130.44,119633.0,118.6543,120.1971,118.6543,119.7839,119633.0
2021-09-09 11:40:00,130.5,130.97,130.17,130.65,50949.0,119.839,120.2706,119.5359,119.9767,50949.0
2021-09-09 11:50:00,130.68,131.18,130.59,131.02,53649.0,120.0043,120.4634,119.9216,120.3165,53649.0
2021-09-09 12:00:00,131.08,131.65,131.08,131.63,63813.0,120.3716,120.895,120.3716,120.8766,63813.0
2021-09-09 12:10:00,131.62,132.34,131.59,132.22,41643.0,120.8675,121.5286,120.8399,121.4184,41643.0
2021-09-09 12:20:00,132.25,132.43,132.01,132.38,39108.0,121.446,121.6113,121.2256,121.5654,39108.0
2021-09-09 12:30:00,132.35,132.9,132.17,132.42,53038.0,121.5378,122.0429,121.3725,121.6021,53038.0
2021-09-09 12:40:00,132.42,132.98,132.34,132.74,49792.0,121.6021,122.1164,121.5286,121.896,49792.0
2021-09-09 12:50:00,132.74,133.23,132.73,133.23,73685.0,121.896,122.3459,121.8868,122.3459,73685.0
2021-09-09 13:00:00,133.23,134.5,133.22,134.21,260930.0,122.3459,123.5122,122.3368,123.2459,260930.0
2021-09-09 13:10:00,134.22,134.76,133.9,134.18,100776.0,123.2551,123.7509,122.9612,123.2183,100776.0
2021-09-09 13:20:00,134.19,134.19,133.63,133.93,73167.0,123.2275,123.2275,122.7133,122.9887,73167.0
2021-09-09 13:30:00,133.97,133.97,133.31,133.45,79725.0,123.0255,123.0255,122.4194,122.548,79725.0
2021-09-09 13:40:00,133.5,133.81,133.25,133.73,72043.0,122.5939,122.8786,122.3643,122.8051,72043.0
2021-09-09 13:50:00,133.67,133.67,133.0,133.33,47434.0,122.75,122.75,122.1347,122.4378,47434.0
2021-09-09 14:00:00,133.37,134.12,133.35,134.11,27031.0,122.4745,123.1632,122.4561,123.154,27031.0
2021-09-09 14:10:00,134.1,134.8,134.09,134.39,152366.0,123.1449,123.7877,123.1357,123.4112,152366.0
2021-09-09 14:20:00,134.43,134.52,133.97,134.25,76865.0,123.4479,123.5305,123.0255,123.2826,76865.0
2021-09-09 14:30:00,134.26,134.34,133.9,133.9,28412.0,123.2918,123.3653,122.9612,122.9612,28412.0
2021-09-09 14:40:00,133.84,134.56,133.75,134.52,42975.0,122.9061,123.5673,122.8235,123.5305,42975.0
2021-09-09 14:50:00,134.56,134.9,134.4,134.59,41302.0,123.5673,123.8795,123.4204,123.5948,41302.0
2021-09-09 15:00:00,134.59,134.85,134.37,134.4,27781.0,123.5948,123.8336,123.3928,123.4204,27781.0
2021-09-09 15:10:00,134.38,134.58,134.3,134.34,21244.0,123.402,123.5856,123.3285,123.3653,21244.0
2021-09-09 15:20:00,134.31,134.54,134.21,134.39,37826.0,123.3377,123.5489,123.2459,123.4112,37826.0
2021-09-09 15:30:00,134.39,134.46,133.54,133.64,101058.0,123.4112,123.4755,122.6306,122.7224,101058.0
2021-09-09 15:40:00,133.64,133.64,132.55,132.68,147134.0,122.7224,122.7224,121.7215,121.8409,147134.0
2021-09-09 15:50:00,132.59,132.87,132.12,132.17,212136.0,121.7582,122.0153,121.3266,121.3725,212136.0
2021-09-10 09:30:00,131.61,133.54,131.58,131.69,91687.0,120.8583,122.6306,120.8307,120.9317,91687.0
2021-09-10 09:40:00,131.74,132.64,131.34,132.44,65676.0,120.9777,121.8041,120.6103,121.6205,65676.0
2021-09-10 09:50:00,132.44,133.36,131.36,133.12,65987.0,121.6205,122.4653,120.6287,122.2449,65987.0
2021-09-10 10:00:00,133.31,133.33,132.83,133.13,54853.0,122.4194,122.4378,121.9786,122.2541,54853.0
2021-09-10 10:10:00,133.14,134.05,133.13,134.03,44750.0,122.2633,123.0989,122.2541,123.0806,44750.0
2021-09-10 10:20:00,134.05,134.39,133.89,133.89,40180.0,123.0989,123.4112,122.952,122.952,40180.0
2021-09-10 10:30:00,133.93,133.96,133.26,133.51,28733.0,122.9887,123.0163,122.3735,122.6031,28733.0
2021-09-10 10:40:00,133.42,133.64,132.78,132.91,34982.0,122.5204,122.7224,121.9327,122.0521,34982.0
2021-09-10 10:50:00,132.97,133.2,132.37,132.45,22287.0,122.1072,122.3184,121.5562,121.6297,22287.0
2021-09-10 11:00:00,132.52,132.69,132.01,132.31,32093.0,121.6939,121.85,121.2256,121.5011,32093.0
2021-09-10 11:10:00,132.25,132.51,132.01,132.01,28207.0,121.446,121.6848,121.2256,121.2256,28207.0
2021-09-10 11:20:00,132.01,132.32,131.83,131.97,21653.0,121.2256,121.5103,121.0603,121.1889,21653.0
2021-09-10 11:30:00,131.93,132.76,131.8,132.25,23466.0,121.1521,121.9143,121.0328,121.446,23466.0
2021-09-10 11:40:00,132.25,132.47,132.22,132.3,17158.0,121.446,121.648,121.4184,121.4919,17158.0
2021-09-10 11:50:00,132.34,132.52,132.01,132.48,13857.0,121.5286,121.6939,121.2256,121.6572,13857.0
2021-09-10 12:00:00,132.48,132.74,132.24,132.73,23996.0,121.6572,121.896,121.4368,121.8868,23996.0
2021-09-10 12:10:00,132.73,133.06,132.56,133.0,13535.0,121.8868,122.1898,121.7307,122.1347,13535.0
2021-09-10 12:20:00,133.06,133.3,133.06,133.26,11849.0,122.1898,122.4102,122.1898,122.3735,11849.0
2021-09-10 12:30:00,133.33,133.81,133.29,133.71,17393.0,122.4378,122.8786,122.401,122.7867,17393.0
2021-09-10 12:40:00,133.72,133.72,133.51,133.67,11033.0,122.7959,122.7959,122.6031,122.75,11033.0
2021-09-10 12:50:00,133.67,133.69,133.5,133.66,11088.0,122.75,122.7684,122.5939,122.7408,11088.0
2021-09-10 13:00:00,133.7,133.91,133.54,133.71,199667.0,122.7775,122.9704,122.6306,122.7867,199667.0
2021-09-10 13:10:00,133.7,133.95,133.67,133.75,16989.0,122.7775,123.0071,122.75,122.8235,16989.0
2021-09-10 13:20:00,133.81,134.02,133.77,133.95,16096.0,122.8786,123.0714,122.8418,123.0071,16096.0
2021-09-10 13:30:00,133.97,134.2,133.85,134.2,11105.0,123.0255,123.2367,122.9153,123.2367,11105.0
2021-09-10 13:40:00,134.21,134.24,133.87,133.99,35877.0,123.2459,123.2734,122.9336,123.0438,35877.0
2021-09-10 13:50:00,134.02,134.05,133.52,133.9,14826.0,123.0714,123.0989,122.6122,122.9612,14826.0
2021-09-10 14:00:00,133.9,134.21,133.89,134.21,12358.0,122.9612,123.2459,122.952,123.2459,12358.0
2021-09-10 14:10:00,134.23,134.25,134.07,134.1,11874.0,123.2642,123.2826,123.1173,123.1449,11874.0
2021-09-10 14:20:00,134.09,134.2,133.9,133.92,10708.0,123.1357,123.2367,122.9612,122.9796,10708.0
2021-09-10 14:30:00,133.89,133.89,133.44,133.6,9201.0,122.952,122.952,122.5388,122.6857,9201.0
2021-09-10 14:40:00,133.55,133.68,133.43,133.57,13478.0,122.6398,122.7592,122.5296,122.6582,13478.0
2021-09-10 14:50:00,133.55,133.6,133.16,133.18,11597.0,122.6398,122.6857,122.2817,122.3,11597.0
2021-09-10 15:00:00,133.23,133.23,132.92,132.95,9030.0,122.3459,122.3459,122.0613,122.0888,9030.0
2021-09-10 15:10:00,132.95,133.0,132.51,132.65,14853.0,122.0888,122.1347,121.6848,121.8133,14853.0
2021-09-10 15:20:00,132.64,132.64,132.44,132.47,13728.0,121.8041,121.8041,121.6205,121.648,13728.0
2021-09-10 15:30:00,132.44,132.45,132.1,132.14,31569.0,121.6205,121.6297,121.3082,121.345,31569.0
2021-09-10 15:40:00,132.14,132.64,132.08,132.24,32874.0,121.345,121.8041,121.2899,121.4368,32874.0
2021-09-10 15:50:00,132.26,132.3,131.84,132.09,98242.0,121.4552,121.4919,121.0695,121.2991,98242.0
2021-09-13 09:30:00,132.5,132.95,129.74,129.81,65019.0,121.6756,122.0888,119.141,119.2053,65019.0
2021-09-13 09:40:00,129.81,130.21,128.51,129.57,54651.0,119.2053,119.5726,118.0115,118.9849,54651.0
2021-09-13 09:50:00,129.46,130.75,129.46,130.13,36663.0,118.8839,120.0685,118.8839,119.4992,36663.0
2021-09-13 10:00:00,130.1,130.22,129.29,129.52,45385.0,119.4716,119.5818,118.7278,118.939,45385.0
2021-09-13 10:10:00,129.69,129.86,129.22,129.23,34904.0,119.0951,119.2512,118.6635,118.6727,34904.0
2021-09-13 10:20:00,129.32,129.81,128.69,129.36,39062.0,118.7554,119.2053,118.1768,118.7921,39062.0
2021-09-13 10:30:00,129.55,129.96,129.14,129.96,35380.0,118.9666,119.3431,118.5901,119.3431,35380.0
2021-09-13 10:40:00,129.96,131.18,129.96,130.89,56304.0,119.3431,120.4634,119.3431,120.1971,56304.0
2021-09-13 10:50:00,130.87,130.89,130.39,130.39,13349.0,120.1787,120.1971,119.7379,119.7379,13349.0
2021-09-13 11:00:00,130.45,130.57,129.97,129.97,22918.0,119.793,119.9032,119.3523,119.3523,22918.0
2021-09-13 11:10:00,129.95,130.15,129.53,129.9,25597.0,119.3339,119.5176,118.9482,119.288,25597.0
2021-09-13 11:20:00,129.91,130.35,129.85,130.14,40409.0,119.2972,119.7012,119.2421,119.5084,40409.0
2021-09-13 11:30:00,130.21,130.46,130.03,130.29,45084.0,119.5726,119.8022,119.4074,119.6461,45084.0
2021-09-13 11:40:00,130.25,130.25,129.37,129.45,25324.0,119.6094,119.6094,118.8013,118.8747,25324.0
2021-09-13 11:50:00,129.45,129.8,129.34,129.71,20511.0,118.8747,119.1961,118.7737,119.1135,20511.0
2021-09-13 12:00:00,129.65,129.85,129.5,129.57,29878.0,119.0584,119.2421,118.9207,118.9849,29878.0
2021-09-13 12:10:00,129.63,129.82,129.58,129.7,35410.0,119.04,119.2145,118.9941,119.1043,35410.0
2021-09-13 12:20:00,129.73,129.74,129.3,129.38,29615.0,119.1319,119.141,118.737,118.8105,29615.0
2021-09-13 12:30:00,129.37,129.55,129.23,129.23,15286.0,118.8013,118.9666,118.6727,118.6727,15286.0
2021-09-13 12:40:00,129.25,129.39,128.98,129.17,37727.0,118.6911,118.8196,118.4431,118.6176,37727.0
2021-09-13 12:50:00,129.2,130.2,129.14,130.12,133323.0,118.6452,119.5635,118.5901,119.49,133323.0
2021-09-13 13:00:00,130.08,130.19,129.6,130.05,67494.0,119.4533,119.5543,119.0125,119.4257,67494.0
2021-09-13 13:10:00,129.98,130.05,129.51,129.65,21585.0,119.3614,119.4257,118.9298,119.0584,21585.0
2021-09-13 13:20:00,129.69,129.97,129.56,129.68,26892.0,119.0951,119.3523,118.9758,119.0859,26892.0
2021-09-13 13:30:00,129.7,129.89,129.56,129.63,21674.0,119.1043,119.2788,118.9758,119.04,21674.0
2021-09-13 13:40:00,129.63,129.66,129.35,129.66,11509.0,119.04,119.0676,118.7829,119.0676,11509.0
2021-09-13 13:50:00,129.62,129.62,129.35,129.47,10594.0,119.0308,119.0308,118.7829,118.8931,10594.0
2021-09-13 14:00:00,129.53,129.73,129.43,129.59,15087.0,118.9482,119.1319,118.8564,119.0033,15087.0
2021-09-13 14:10:00,129.55,129.6,129.31,129.4,13293.0,118.9666,119.0125,118.7462,118.8288,13293.0
2021-09-13 14:20:00,129.49,129.58,129.29,129.49,10661.0,118.9115,118.9941,118.7278,118.9115,10661.0
2021-09-13 14:30:00,129.55,129.55,129.09,129.16,13342.0,118.9666,118.9666,118.5441,118.6084,13342.0
2021-09-13 14:40:00,129.12,129.53,129.05,129.53,37626.0,118.5717,118.9482,118.5074,118.9482,37626.0
2021-09-13 14:50:00,129.53,130.12,129.46,129.94,15678.0,118.9482,119.49,118.8839,119.3247,15678.0
2021-09-13 15:00:00,129.89,129.89,129.38,129.53,21992.0,119.2788,119.2788,118.8105,118.9482,21992.0
2021-09-13 15:10:00,129.59,129.98,129.53,129.87,23222.0,119.0033,119.3614,118.9482,119.2604,23222.0
2021-09-13 15:20:00,129.83,129.92,129.62,129.91,21810.0,119.2237,119.3063,119.0308,119.2972,21810.0
2021-09-13 15:30:00,129.91,130.08,129.82,129.9,36028.0,119.2972,119.4533,119.2145,119.288,36028.0
2021-09-13 15:40:00,129.9,130.18,129.84,130.04,36291.0,119.288,119.5451,119.2329,119.4165,36291.0
2021-09-13 15:50:00,130.07,130.53,130.06,130.51,108983.0,119.4441,119.8665,119.4349,119.8481,108983.0
2021-09-14 09:30:00,130.71,130.75,129.59,130.38,33727.0,120.0318,120.0685,119.0033,119.7288,33727.0
2021-09-14 09:40:00,130.5,130.54,129.52,130.48,23018.0,119.839,119.8757,118.939,119.8206,23018.0
2021-09-14 09:50:00,130.58,131.61,130.58,131.2,29044.0,119.9124,120.8583,119.9124,120.4818,29044.0
2021-09-14 10:00:00,131.07,131.71,130.29,131.41,18115.0,120.3624,120.9501,119.6461,120.6746,18115.0
2021-09-14 10:10:00,131.34,131.35,130.17,130.5,8814.0,120.6103,120.6195,119.5359,119.839,8814.0
2021-09-14 10:20:00,130.49,130.87,129.98,130.87,25465.0,119.8298,120.1787,119.3614,120.1787,25465.0
2021-09-14 10:30:00,130.8,130.8,129.59,129.75,23656.0,120.1144,120.1144,119.0033,119.1502,23656.0
2021-09-14 10:40:00,129.72,130.58,129.72,130.58,33347.0,119.1227,119.9124,119.1227,119.9124,33347.0
2021-09-14 10:50:00,130.5,130.6,129.97,130.16,34062.0,119.839,119.9308,119.3523,119.5267,34062.0
2021-09-14 11:00:00,130.17,130.89,130.02,130.77,11499.0,119.5359,120.1971,119.3982,120.0869,11499.0
2021-09-14 11:10:00,130.75,130.82,130.5,130.77,25131.0,120.0685,120.1328,119.839,120.0869,25131.0
2021-09-14 11:20:00,130.79,131.49,130.77,131.46,20099.0,120.1053,120.7481,120.0869,120.7205,20099.0
2021-09-14 11:30:00,131.4,131.91,131.28,131.88,16916.0,120.6654,121.1338,120.5552,121.1062,16916.0
2021-09-14 11:40:00,131.88,132.35,131.76,132.3,17521.0,121.1062,121.5378,120.996,121.4919,17521.0
2021-09-14 11:50:00,132.27,132.49,132.07,132.49,12113.0,121.4644,121.6664,121.2807,121.6664,12113.0
2021-09-14 12:00:00,132.49,132.8,132.42,132.68,11322.0,121.6664,121.9511,121.6021,121.8409,11322.0
2021-09-14 12:10:00,132.71,132.74,132.37,132.5,12569.0,121.8684,121.896,121.5562,121.6756,12569.0
2021-09-14 12:20:00,132.42,132.58,132.37,132.41,15358.0,121.6021,121.749,121.5562,121.5929,15358.0
2021-09-14 12:30:00,132.41,132.41,131.77,131.88,12979.0,121.5929,121.5929,121.0052,121.1062,12979.0
2021-09-14 12:40:00,131.8,131.82,131.51,131.64,10114.0,121.0328,121.0511,120.7664,120.8858,10114.0
2021-09-14 12:50:00,131.57,131.57,131.35,131.48,8147.0,120.8215,120.8215,120.6195,120.7389,8147.0
2021-09-14 13:00:00,131.43,131.5,131.11,131.37,20914.0,120.693,120.7573,120.3991,120.6379,20914.0
2021-09-14 13:10:00,131.44,131.45,131.2,131.35,21653.0,120.7022,120.7113,120.4818,120.6195,21653.0
2021-09-14 13:20:00,131.35,131.63,131.35,131.45,6218.0,120.6195,120.8766,120.6195,120.7113,6218.0
2021-09-14 13:30:00,131.54,131.68,131.3,131.65,6017.0,120.794,120.9226,120.5736,120.895,6017.0
2021-09-14 13:40:00,131.56,131.75,131.46,131.55,8892.0,120.8124,120.9868,120.7205,120.8032,8892.0
2021-09-14 13:50:00,131.54,131.6,131.43,131.51,4535.0,120.794,120.8491,120.693,120.7664,4535.0
2021-09-14 14:00:00,131.47,131.58,131.35,131.39,6727.0,120.7297,120.8307,120.6195,120.6563,6727.0
2021-09-14 14:10:00,131.45,131.49,131.29,131.38,10700.0,120.7113,120.7481,120.5644,120.6471,10700.0
2021-09-14 14:20:00,131.33,131.61,131.2,131.61,9237.0,120.6012,120.8583,120.4818,120.8583,9237.0
2021-09-14 14:30:00,131.57,131.57,131.11,131.28,16464.0,120.8215,120.8215,120.3991,120.5552,16464.0
2021-09-14 14:40:00,131.25,131.35,130.73,130.94,30745.0,120.5277,120.6195,120.0502,120.243,30745.0
2021-09-14 14:50:00,130.9,131.11,130.79,131.03,16145.0,120.2063,120.3991,120.1053,120.3257,16145.0
2021-09-14 15:00:00,130.97,131.1,130.8,130.81,15785.0,120.2706,120.3899,120.1144,120.1236,15785.0
2021-09-14 15:10:00,130.88,131.17,130.86,131.12,12090.0,120.1879,120.4542,120.1695,120.4083,12090.0
2021-09-14 15:20:00,131.16,131.99,131.03,131.54,27196.0,120.445,121.2072,120.3257,120.794,27196.0
2021-09-14 15:30:00,131.51,131.51,130.89,131.06,24799.0,120.7664,120.7664,120.1971,120.3532,24799.0
2021-09-14 15:40:00,131.07,131.38,130.77,130.77,50638.0,120.3624,120.6471,120.0869,120.0869,50638.0
2021-09-14 15:50:00,130.66,130.94,130.42,130.58,144575.0,119.9859,120.243,119.7655,119.9124,144575.0
2021-09-15 09:30:00,131.0,132.03,130.75,130.82,46502.0,120.2981,121.244,120.0685,120.1328,46502.0
2021-09-15 09:40:00,130.75,131.82,130.63,131.25,33413.0,120.0685,121.0511,119.9583,120.5277,33413.0
2021-09-15 09:50:00,131.39,131.61,130.33,131.12,33716.0,120.6563,120.8583,119.6828,120.4083,33716.0
2021-09-15 10:00:00,130.97,131.43,130.74,131.0,13777.0,120.2706,120.693,120.0594,120.2981,13777.0
2021-09-15 10:10:00,130.88,131.02,130.2,130.7,22937.0,120.1879,120.3165,119.5635,120.0226,22937.0
2021-09-15 10:20:00,130.63,130.86,130.45,130.59,14431.0,119.9583,120.1695,119.793,119.9216,14431.0
2021-09-15 10:30:00,130.67,131.3,130.6,131.11,37299.0,119.9951,120.5736,119.9308,120.3991,37299.0
2021-09-15 10:40:00,131.14,131.16,130.6,130.88,11883.0,120.4267,120.445,119.9308,120.1879,11883.0
2021-09-15 10:50:00,130.93,131.25,130.71,131.14,22668.0,120.2338,120.5277,120.0318,120.4267,22668.0
2021-09-15 11:00:00,131.15,131.48,131.0,131.34,19126.0,120.4359,120.7389,120.2981,120.6103,19126.0
2021-09-15 11:10:00,131.25,131.58,131.23,131.58,11529.0,120.5277,120.8307,120.5093,120.8307,11529.0
2021-09-15 11:20:00,131.58,132.25,131.53,131.76,19862.0,120.8307,121.446,120.7848,120.996,19862.0
2021-09-15 11:30:00,131.85,131.95,131.56,131.95,6462.0,121.0787,121.1705,120.8124,121.1705,6462.0
2021-09-15 11:40:00,132.0,132.1,131.68,132.1,22568.0,121.2164,121.3082,120.9226,121.3082,22568.0
2021-09-15 11:50:00,132.1,132.63,132.1,132.63,14981.0,121.3082,121.795,121.3082,121.795,14981.0
2021-09-15 12:00:00,132.54,132.73,132.44,132.6,12899.0,121.7123,121.8868,121.6205,121.7674,12899.0
2021-09-15 12:10:00,132.55,132.78,132.5,132.73,20986.0,121.7215,121.9327,121.6756,121.8868,20986.0
2021-09-15 12:20:00,132.67,133.0,132.66,132.74,13036.0,121.8317,122.1347,121.8225,121.896,13036.0
2021-09-15 12:30:00,132.66,132.96,132.64,132.91,3294.0,121.8225,122.098,121.8041,122.0521,3294.0
2021-09-15 12:40:00,132.91,133.28,132.89,133.03,13999.0,122.0521,122.3918,122.0337,122.1623,13999.0
2021-09-15 12:50:00,132.99,133.23,132.99,133.23,7507.0,122.1255,122.3459,122.1255,122.3459,7507.0
2021-09-15 13:00:00,133.31,133.32,133.05,133.11,8049.0,122.4194,122.4286,122.1806,122.2357,8049.0
2021-09-15 13:10:00,133.17,133.22,133.01,133.05,10576.0,122.2908,122.3368,122.1439,122.1806,10576.0
2021-09-15 13:20:00,133.07,133.19,132.95,133.04,9546.0,122.199,122.3092,122.0888,122.1715,9546.0
2021-09-15 13:30:00,133.04,133.09,132.92,132.99,4899.0,122.1715,122.2174,122.0613,122.1255,4899.0
2021-09-15 13:40:00,132.93,133.62,132.86,133.4,20320.0,122.0704,122.7041,122.0062,122.502,20320.0
2021-09-15 13:50:00,133.42,133.48,132.91,132.91,9062.0,122.5204,122.5755,122.0521,122.0521,9062.0
2021-09-15 14:00:00,132.86,133.05,132.86,132.95,5837.0,122.0062,122.1806,122.0062,122.0888,5837.0
2021-09-15 14:10:00,133.04,133.23,132.87,132.94,17173.0,122.1715,122.3459,122.0153,122.0796,17173.0
2021-09-15 14:20:00,132.99,133.28,132.99,133.18,10527.0,122.1255,122.3918,122.1255,122.3,10527.0
2021-09-15 14:30:00,133.23,133.46,133.23,133.26,8038.0,122.3459,122.5571,122.3459,122.3735,8038.0
2021-09-15 14:40:00,133.31,133.52,133.31,133.51,6948.0,122.4194,122.6122,122.4194,122.6031,6948.0
2021-09-15 14:50:00,133.45,133.59,133.4,133.43,9288.0,122.548,122.6765,122.502,122.5296,9288.0
2021-09-15 15:00:00,133.43,133.51,133.29,133.43,7552.0,122.5296,122.6031,122.401,122.5296,7552.0
2021-09-15 15:10:00,133.46,133.72,133.43,133.61,14945.0,122.5571,122.7959,122.5296,122.6949,14945.0
2021-09-15 15:20:00,133.61,133.61,133.33,133.34,9955.0,122.6949,122.6949,122.4378,122.4469,9955.0
2021-09-15 15:30:00,133.38,133.51,133.26,133.48,12409.0,122.4837,122.6031,122.3735,122.5755,12409.0
2021-09-15 15:40:00,133.44,133.6,133.41,133.46,26206.0,122.5388,122.6857,122.5112,122.5571,26206.0
2021-09-15 15:50:00,133.39,133.75,133.35,133.73,89749.0,122.4929,122.8235,122.4561,122.8051,89749.0
2021-09-16 09:30:00,133.36,134.98,133.36,134.36,39166.0,122.4653,123.953,122.4653,123.3836,39166.0
2021-09-16 09:40:00,134.35,134.6,133.95,134.6,10056.0,123.3744,123.604,123.0071,123.604,10056.0
2021-09-16 09:50:00,134.49,134.9,134.09,134.64,12441.0,123.503,123.8795,123.1357,123.6407,12441.0
2021-09-16 10:00:00,134.73,135.39,134.54,134.99,44222.0,123.7234,124.3295,123.5489,123.9622,44222.0
2021-09-16 10:10:00,135.17,135.19,134.63,134.8,23027.0,124.1274,124.1458,123.6316,123.7877,23027.0
2021-09-16 10:20:00,134.94,134.95,134.59,134.71,12782.0,123.9162,123.9254,123.5948,123.705,12782.0
2021-09-16 10:30:00,134.71,135.18,134.51,135.14,9603.0,123.705,124.1366,123.5214,124.0999,9603.0
2021-09-16 10:40:00,135.13,135.29,134.89,135.07,11671.0,124.0907,124.2376,123.8703,124.0356,11671.0
2021-09-16 10:50:00,135.04,135.11,134.59,135.07,9593.0,124.0081,124.0723,123.5948,124.0356,9593.0
2021-09-16 11:00:00,134.98,135.38,134.98,135.33,5050.0,123.953,124.3203,123.953,124.2744,5050.0
2021-09-16 11:10:00,135.27,135.36,135.01,135.1,9359.0,124.2193,124.3019,123.9805,124.0632,9359.0
2021-09-16 11:20:00,134.97,135.48,134.9,135.48,8835.0,123.9438,124.4121,123.8795,124.4121,8835.0
2021-09-16 11:30:00,135.47,135.68,135.36,135.41,17164.0,124.4029,124.5958,124.3019,124.3478,17164.0
2021-09-16 11:40:00,135.41,135.54,135.15,135.31,15510.0,124.3478,124.4672,124.1091,124.256,15510.0
2021-09-16 11:50:00,135.28,135.33,134.93,135.03,14235.0,124.2285,124.2744,123.9071,123.9989,14235.0
2021-09-16 12:00:00,135.04,135.04,134.57,134.6,7945.0,124.0081,124.0081,123.5765,123.604,7945.0
2021-09-16 12:10:00,134.6,134.65,134.41,134.49,15306.0,123.604,123.6499,123.4295,123.503,15306.0
2021-09-16 12:20:00,134.55,134.66,134.24,134.28,6296.0,123.5581,123.6591,123.2734,123.3102,6296.0
2021-09-16 12:30:00,134.22,134.45,134.1,134.13,6151.0,123.2551,123.4663,123.1449,123.1724,6151.0
2021-09-16 12:40:00,134.1,134.22,133.94,133.97,7754.0,123.1449,123.2551,122.9979,123.0255,7754.0
2021-09-16 12:50:00,134.04,134.15,133.78,134.0,9224.0,123.0898,123.1908,122.851,123.053,9224.0
2021-09-16 13:00:00,133.99,134.02,133.77,133.98,5393.0,123.0438,123.0714,122.8418,123.0347,5393.0
2021-09-16 13:10:00,133.98,134.0,133.85,133.86,5110.0,123.0347,123.053,122.9153,122.9245,5110.0
2021-09-16 13:20:00,133.93,133.93,133.68,133.69,6447.0,122.9887,122.9887,122.7592,122.7684,6447.0
2021-09-16 13:30:00,133.67,133.77,133.53,133.6,8977.0,122.75,122.8418,122.6214,122.6857,8977.0
2021-09-16 13:40:00,133.63,133.71,133.5,133.71,5284.0,122.7133,122.7867,122.5939,122.7867,5284.0
2021-09-16 13:50:00,133.68,134.19,133.67,134.18,7122.0,122.7592,123.2275,122.75,123.2183,7122.0
2021-09-16 14:00:00,134.21,134.39,134.08,134.08,9214.0,123.2459,123.4112,123.1265,123.1265,9214.0
2021-09-16 14:10:00,134.21,134.34,134.07,134.1,5621.0,123.2459,123.3653,123.1173,123.1449,5621.0
2021-09-16 14:20:00,134.13,134.23,133.9,134.02,6902.0,123.1724,123.2642,122.9612,123.0714,6902.0
2021-09-16 14:30:00,134.06,134.19,134.0,134.14,5023.0,123.1081,123.2275,123.053,123.1816,5023.0
2021-09-16 14:40:00,134.25,134.25,133.81,133.93,6143.0,123.2826,123.2826,122.8786,122.9887,6143.0
2021-09-16 14:50:00,133.94,134.01,133.81,133.96,5969.0,122.9979,123.0622,122.8786,123.0163,5969.0
2021-09-16 15:00:00,133.93,134.4,133.88,134.37,9069.0,122.9887,123.4204,122.9428,123.3928,9069.0
2021-09-16 15:10:00,134.39,134.4,133.99,134.09,8322.0,123.4112,123.4204,123.0438,123.1357,8322.0
2021-09-16 15:20:00,134.1,134.22,133.78,133.8,9031.0,123.1449,123.2551,122.851,122.8694,9031.0
2021-09-16 15:30:00,133.87,133.93,133.45,133.48,23595.0,122.9336,122.9887,122.548,122.5755,23595.0
2021-09-16 15:40:00,133.54,133.61,133.22,133.46,32142.0,122.6306,122.6949,122.3368,122.5571,32142.0
2021-09-16 15:50:00,133.4,133.46,133.02,133.43,125746.0,122.502,122.5571,122.1531,122.5296,125746.0
2021-09-17 09:30:00,133.0,134.08,133.0,133.31,39380.0,122.1347,123.1265,122.1347,122.4194,39380.0
2021-09-17 09:40:00,133.5,134.12,132.8,132.93,16201.0,122.5939,123.1632,121.9511,122.0704,16201.0
2021-09-17 09:50:00,132.93,133.34,132.19,133.04,18299.0,122.0704,122.4469,121.3909,122.1715,18299.0
2021-09-17 10:00:00,132.93,132.93,132.38,132.6,11483.0,122.0704,122.0704,121.5654,121.7674,11483.0
2021-09-17 10:10:00,132.67,133.2,132.44,133.13,14220.0,121.8317,122.3184,121.6205,122.2541,14220.0
2021-09-17 10:20:00,133.1,133.76,132.87,133.52,17225.0,122.2266,122.8326,122.0153,122.6122,17225.0
2021-09-17 10:30:00,133.53,133.72,133.22,133.62,11288.0,122.6214,122.7959,122.3368,122.7041,11288.0
2021-09-17 10:40:00,133.62,133.74,133.26,133.74,11760.0,122.7041,122.8143,122.3735,122.8143,11760.0
2021-09-17 10:50:00,133.76,134.09,133.5,134.05,18848.0,122.8326,123.1357,122.5939,123.0989,18848.0
2021-09-17 11:00:00,133.99,134.09,133.8,134.04,8737.0,123.0438,123.1357,122.8694,123.0898,8737.0
2021-09-17 11:10:00,133.96,134.46,133.78,134.34,28713.0,123.0163,123.4755,122.851,123.3653,28713.0
2021-09-17 11:20:00,134.4,134.5,133.82,133.9,7905.0,123.4204,123.5122,122.8877,122.9612,7905.0
2021-09-17 11:30:00,133.83,134.0,133.49,133.89,10523.0,122.8969,123.053,122.5847,122.952,10523.0
2021-09-17 11:40:00,134.06,134.21,133.83,134.18,4711.0,123.1081,123.2459,122.8969,123.2183,4711.0
2021-09-17 11:50:00,134.2,134.2,133.92,134.06,9661.0,123.2367,123.2367,122.9796,123.1081,9661.0
2021-09-17 12:00:00,133.96,134.06,133.89,134.06,5313.0,123.0163,123.1081,122.952,123.1081,5313.0
2021-09-17 12:10:00,134.03,134.05,133.81,133.98,7969.0,123.0806,123.0989,122.8786,123.0347,7969.0
2021-09-17 12:20:00,133.96,134.2,133.84,134.02,7916.0,123.0163,123.2367,122.9061,123.0714,7916.0
2021-09-17 12:30:00,134.0,134.36,134.0,134.16,9383.0,123.053,123.3836,123.053,123.2,9383.0
2021-09-17 12:40:00,134.19,134.25,133.92,133.96,5265.0,123.2275,123.2826,122.9796,123.0163,5265.0
2021-09-17 12:50:00,134.0,134.27,133.83,133.92,9908.0,123.053,123.301,122.8969,122.9796,9908.0
2021-09-17 13:00:00,133.99,134.08,133.89,134.0,5701.0,123.0438,123.1265,122.952,123.053,5701.0
2021-09-17 13:10:00,134.04,134.1,133.87,133.94,7523.0,123.0898,123.1449,122.9336,122.9979,7523.0
2021-09-17 13:20:00,133.96,134.13,133.93,134.08,4620.0,123.0163,123.1724,122.9887,123.1265,4620.0
2021-09-17 13:30:00,134.04,134.29,133.99,134.15,14110.0,123.0898,123.3193,123.0438,123.1908,14110.0
2021-09-17 13:40:00,134.11,134.14,133.73,133.73,6307.0,123.154,123.1816,122.8051,122.8051,6307.0
2021-09-17 13:50:00,133.75,133.97,133.67,133.92,8917.0,122.8235,123.0255,122.75,122.9796,8917.0
2021-09-17 14:00:00,133.88,133.94,133.68,133.71,8826.0,122.9428,122.9979,122.7592,122.7867,8826.0
2021-09-17 14:10:00,133.75,133.78,133.35,133.54,8605.0,122.8235,122.851,122.4561,122.6306,8605.0
2021-09-17 14:20:00,133.55,133.77,133.44,133.47,8028.0,122.6398,122.8418,122.5388,122.5663,8028.0
2021-09-17 14:30:00,133.44,133.68,133.38,133.53,4094.0,122.5388,122.7592,122.4837,122.6214,4094.0
2021-09-17 14:40:00,133.53,133.65,133.41,133.52,8375.0,122.6214,122.7316,122.5112,122.6122,8375.0
2021-09-17 14:50:00,133.52,133.61,133.41,133.47,6878.0,122.6122,122.6949,122.5112,122.5663,6878.0
2021-09-17 15:00:00,133.49,133.62,133.45,133.52,11826.0,122.5847,122.7041,122.548,122.6122,11826.0
2021-09-17 15:10:00,133.49,133.58,133.21,133.49,14741.0,122.5847,122.6673,122.3276,122.5847,14741.0
2021-09-17 15:20:00,133.51,133.58,133.25,133.29,12315.0,122.6031,122.6673,122.3643,122.401,12315.0
2021-09-17 15:30:00,133.3,133.72,133.26,133.65,23802.0,122.4102,122.7959,122.3735,122.7316,23802.0
2021-09-17 15:40:00,133.69,133.78,133.39,133.44,48437.0,122.7684,122.851,122.4929,122.5388,48437.0
2021-09-17 15:50:00,133.48,133.71,133.16,133.35,120148.0,122.5755,122.7867,122.2817,122.4561,120148.0
2021-09-20 09:30:00,130.13,131.45,129.77,131.22,77631.0,119.4992,120.7113,119.1686,120.5001,77631.0
2021-09-20 09:40:00,131.36,132.37,131.28,132.29,20719.0,120.6287,121.5562,120.5552,121.4827,20719.0
2021-09-20 09:50:00,132.31,132.31,131.08,131.2,14503.0,121.5011,121.5011,120.3716,120.4818,14503.0
2021-09-20 10:00:00,131.23,132.49,131.05,132.09,17743.0,120.5093,121.6664,120.344,121.2991,17743.0
2021-09-20 10:10:00,131.96,132.2,130.78,131.05,13767.0,121.1797,121.4001,120.0961,120.344,13767.0
2021-09-20 10:20:00,130.94,131.63,130.66,131.25,20318.0,120.243,120.8766,119.9859,120.5277,20318.0
2021-09-20 10:30:00,131.2,132.11,130.92,132.04,13467.0,120.4818,121.3174,120.2246,121.2531,13467.0
2021-09-20 10:40:00,131.98,132.27,131.48,132.08,14522.0,121.1981,121.4644,120.7389,121.2899,14522.0
2021-09-20 10:50:00,131.87,132.21,131.4,131.59,11720.0,121.097,121.4093,120.6654,120.8399,11720.0
2021-09-20 11:00:00,131.46,132.15,131.25,131.81,7014.0,120.7205,121.3542,120.5277,121.0419,7014.0
2021-09-20 11:10:00,131.8,132.23,131.58,131.63,14053.0,121.0328,121.4276,120.8307,120.8766,14053.0
2021-09-20 11:20:00,131.58,131.73,131.14,131.31,7079.0,120.8307,120.9685,120.4267,120.5828,7079.0
2021-09-20 11:30:00,131.27,131.27,130.64,131.17,15526.0,120.5461,120.5461,119.9675,120.4542,15526.0
2021-09-20 11:40:00,131.14,131.25,130.88,130.98,10072.0,120.4267,120.5277,120.1879,120.2797,10072.0
2021-09-20 11:50:00,130.92,131.01,130.4,130.74,21292.0,120.2246,120.3073,119.7471,120.0594,21292.0
2021-09-20 12:00:00,130.74,130.77,130.34,130.39,12784.0,120.0594,120.0869,119.692,119.7379,12784.0
2021-09-20 12:10:00,130.42,130.94,130.25,130.73,15503.0,119.7655,120.243,119.6094,120.0502,15503.0
2021-09-20 12:20:00,130.72,131.1,130.57,131.05,6372.0,120.041,120.3899,119.9032,120.344,6372.0
2021-09-20 12:30:00,131.05,131.25,130.84,131.17,7014.0,120.344,120.5277,120.1512,120.4542,7014.0
2021-09-20 12:40:00,131.11,131.16,130.8,130.99,11258.0,120.3991,120.445,120.1144,120.2889,11258.0
2021-09-20 12:50:00,130.95,131.19,130.86,130.92,13014.0,120.2522,120.4726,120.1695,120.2246,13014.0
2021-09-20 13:00:00,130.91,130.95,130.34,130.47,15312.0,120.2155,120.2522,119.692,119.8114,15312.0
2021-09-20 13:10:00,130.5,130.91,130.46,130.91,9022.0,119.839,120.2155,119.8022,120.2155,9022.0
2021-09-20 13:20:00,130.9,130.91,130.65,130.91,12924.0,120.2063,120.2155,119.9767,120.2155,12924.0
2021-09-20 13:30:00,130.84,131.14,130.69,131.14,8572.0,120.1512,120.4267,120.0134,120.4267,8572.0
2021-09-20 13:40:00,131.14,131.25,130.99,131.25,8162.0,120.4267,120.5277,120.2889,120.5277,8162.0
2021-09-20 13:50:00,131.3,131.41,131.19,131.41,7356.0,120.5736,120.6746,120.4726,120.6746,7356.0
2021-09-20 14:00:00,131.42,131.56,131.11,131.11,18893.0,120.6838,120.8124,120.3991,120.3991,18893.0
2021-09-20 14:10:00,131.09,131.2,130.97,131.12,6635.0,120.3808,120.4818,120.2706,120.4083,6635.0
2021-09-20 14:20:00,131.13,131.13,130.7,130.73,13771.0,120.4175,120.4175,120.0226,120.0502,13771.0
2021-09-20 14:30:00,130.73,130.97,130.52,130.64,18598.0,120.0502,120.2706,119.8573,119.9675,18598.0
2021-09-20 14:40:00,130.64,130.96,130.54,130.67,13385.0,119.9675,120.2614,119.8757,119.9951,13385.0
2021-09-20 14:50:00,130.74,130.94,130.51,130.57,9126.0,120.0594,120.243,119.8481,119.9032,9126.0
2021-09-20 15:00:00,130.61,130.78,130.32,130.34,10850.0,119.94,120.0961,119.6737,119.692,10850.0
2021-09-20 15:10:00,130.38,130.5,130.03,130.14,12392.0,119.7288,119.839,119.4074,119.5084,12392.0
2021-09-20 15:20:00,130.19,130.78,130.19,130.78,16070.0,119.5543,120.0961,119.5543,120.0961,16070.0
2021-09-20 15:30:00,130.76,131.33,130.65,131.33,21606.0,120.0777,120.6012,119.9767,120.6012,21606.0
2021-09-20 15:40:00,131.34,131.69,131.33,131.68,30228.0,120.6103,120.9317,120.6012,120.9226,30228.0
2021-09-20 15:50:00,131.68,132.04,131.58,131.93,56024.0,120.9226,121.2531,120.8307,121.1521,56024.0
2021-09-21 09:30:00,133.06,134.82,133.04,134.74,35200.0,122.1898,123.806,122.1715,123.7326,35200.0
2021-09-21 09:40:00,134.61,134.61,133.0,133.4,22829.0,123.6132,123.6132,122.1347,122.502,22829.0
2021-09-21 09:50:00,133.37,133.37,132.26,133.22,14324.0,122.4745,122.4745,121.4552,122.3368,14324.0
2021-09-21 10:00:00,133.2,133.53,132.52,132.52,10894.0,122.3184,122.6214,121.6939,121.6939,10894.0
2021-09-21 10:10:00,132.39,132.82,132.33,132.64,8943.0,121.5746,121.9694,121.5195,121.8041,8943.0
2021-09-21 10:20:00,132.77,133.02,132.35,132.99,15850.0,121.9235,122.1531,121.5378,122.1255,15850.0
2021-09-21 10:30:00,133.01,133.17,131.88,132.05,10027.0,122.1439,122.2908,121.1062,121.2623,10027.0
2021-09-21 10:40:00,132.09,132.11,131.19,131.29,38689.0,121.2991,121.3174,120.4726,120.5644,38689.0
2021-09-21 10:50:00,131.39,131.78,131.25,131.75,43730.0,120.6563,121.0144,120.5277,120.9868,43730.0
2021-09-21 11:00:00,131.69,132.47,131.58,132.2,17113.0,120.9317,121.648,120.8307,121.4001,17113.0
2021-09-21 11:10:00,132.25,132.36,131.94,132.05,5929.0,121.446,121.547,121.1613,121.2623,5929.0
2021-09-21 11:20:00,132.06,132.2,131.92,132.01,4433.0,121.2715,121.4001,121.143,121.2256,4433.0
2021-09-21 11:30:00,132.04,132.61,132.04,132.27,9048.0,121.2531,121.7766,121.2531,121.4644,9048.0
2021-09-21 11:40:00,132.33,132.33,132.07,132.07,5305.0,121.5195,121.5195,121.2807,121.2807,5305.0
2021-09-21 11:50:00,131.94,132.35,131.84,132.35,4904.0,121.1613,121.5378,121.0695,121.5378,4904.0
2021-09-21 12:00:00,132.35,132.79,132.35,132.72,5275.0,121.5378,121.9419,121.5378,121.8776,5275.0
2021-09-21 12:10:00,132.73,132.81,132.54,132.56,5303.0,121.8868,121.9602,121.7123,121.7307,5303.0
2021-09-21 12:20:00,132.52,132.63,132.3,132.53,3712.0,121.6939,121.795,121.4919,121.7031,3712.0
2021-09-21 12:30:00,132.54,132.68,132.45,132.56,7382.0,121.7123,121.8409,121.6297,121.7307,7382.0
2021-09-21 12:40:00,132.44,132.48,132.27,132.27,4241.0,121.6205,121.6572,121.4644,121.4644,4241.0
2021-09-21 12:50:00,132.29,132.29,131.88,132.14,5175.0,121.4827,121.4827,121.1062,121.345,5175.0
2021-09-21 13:00:00,132.13,132.4,132.03,132.18,9730.0,121.3358,121.5837,121.244,121.3817,9730.0
2021-09-21 13:10:00,132.21,132.46,132.21,132.45,4828.0,121.4093,121.6388,121.4093,121.6297,4828.0
2021-09-21 13:20:00,132.52,132.58,132.25,132.43,4266.0,121.6939,121.749,121.446,121.6113,4266.0
2021-09-21 13:30:00,132.42,132.53,132.39,132.5,6255.0,121.6021,121.7031,121.5746,121.6756,6255.0
2021-09-21 13:40:00,132.58,132.78,132.45,132.45,6953.0,121.749,121.9327,121.6297,121.6297,6953.0
2021-09-21 13:50:00,132.55,132.74,132.26,132.28,6250.0,121.7215,121.896,121.4552,121.4735,6250.0
2021-09-21 14:00:00,132.47,132.64,132.47,132.48,4397.0,121.648,121.8041,121.648,121.6572,4397.0
2021-09-21 14:10:00,132.51,132.7,132.51,132.55,2469.0,121.6848,121.8592,121.6848,121.7215,2469.0
2021-09-21 14:20:00,132.46,132.61,132.31,132.41,3213.0,121.6388,121.7766,121.5011,121.5929,3213.0
2021-09-21 14:30:00,132.43,132.63,132.37,132.63,10450.0,121.6113,121.795,121.5562,121.795,10450.0
2021-09-21 14:40:00,132.63,132.8,132.32,132.32,14755.0,121.795,121.9511,121.5103,121.5103,14755.0
2021-09-21 14:50:00,132.34,132.77,132.31,132.44,22222.0,121.5286,121.9235,121.5011,121.6205,22222.0
2021-09-21 15:00:00,132.46,132.77,132.45,132.72,10384.0,121.6388,121.9235,121.6297,121.8776,10384.0
2021-09-21 15:10:00,132.69,133.25,132.66,132.97,12027.0,121.85,122.3643,121.8225,122.1072,12027.0
2021-09-21 15:20:00,132.94,133.38,132.92,133.24,6992.0,122.0796,122.4837,122.0613,122.3551,6992.0
2021-09-21 15:30:00,133.26,133.55,133.06,133.09,16030.0,122.3735,122.6398,122.1898,122.2174,16030.0
2021-09-21 15:40:00,133.06,133.31,132.83,132.83,27681.0,122.1898,122.4194,121.9786,121.9786,27681.0
2021-09-21 15:50:00,132.84,132.93,132.48,132.62,60212.0,121.9878,122.0704,121.6572,121.7858,60212.0
2021-09-22 09:30:00,132.89,133.91,132.79,133.51,14306.0,122.0337,122.9704,121.9419,122.6031,14306.0
2021-09-22 09:40:00,133.64,133.67,132.62,132.62,9150.0,122.7224,122.75,121.7858,121.7858,9150.0
2021-09-22 09:50:00,132.65,134.0,132.65,133.81,6743.0,121.8133,123.053,121.8133,122.8786,6743.0
2021-09-22 10:00:00,133.75,133.75,133.18,133.62,8960.0,122.8235,122.8235,122.3,122.7041,8960.0
2021-09-22 10:10:00,133.61,133.64,133.07,133.64,4522.0,122.6949,122.7224,122.199,122.7224,4522.0
2021-09-22 10:20:00,133.66,133.83,133.16,133.27,6812.0,122.7408,122.8969,122.2817,122.3827,6812.0
2021-09-22 10:30:00,133.45,133.76,133.26,133.64,8833.0,122.548,122.8326,122.3735,122.7224,8833.0
2021-09-22 10:40:00,133.58,134.5,133.44,134.3,17991.0,122.6673,123.5122,122.5388,123.3285,17991.0
2021-09-22 10:50:00,134.31,134.48,134.05,134.27,9095.0,123.3377,123.4938,123.0989,123.301,9095.0
2021-09-22 11:00:00,134.41,134.56,134.14,134.45,13732.0,123.4295,123.5673,123.1816,123.4663,13732.0
2021-09-22 11:10:00,134.57,135.0,134.5,134.84,24482.0,123.5765,123.9713,123.5122,123.8244,24482.0
2021-09-22 11:20:00,134.91,135.07,134.84,135.05,13398.0,123.8887,124.0356,123.8244,124.0173,13398.0
2021-09-22 11:30:00,135.04,135.32,134.97,135.05,15973.0,124.0081,124.2652,123.9438,124.0173,15973.0
2021-09-22 11:40:00,135.03,135.17,134.85,134.97,9266.0,123.9989,124.1274,123.8336,123.9438,9266.0
2021-09-22 11:50:00,134.99,135.35,134.69,134.91,6955.0,123.9622,124.2927,123.6867,123.8887,6955.0
2021-09-22 12:00:00,134.84,134.91,134.23,134.23,9888.0,123.8244,123.8887,123.2642,123.2642,9888.0
2021-09-22 12:10:00,134.3,134.52,134.3,134.46,3749.0,123.3285,123.5305,123.3285,123.4755,3749.0
2021-09-22 12:20:00,134.57,134.6,134.46,134.58,3358.0,123.5765,123.604,123.4755,123.5856,3358.0
2021-09-22 12:30:00,134.63,134.64,134.48,134.48,1200.0,123.6316,123.6407,123.4938,123.4938,1200.0
2021-09-22 12:40:00,134.43,134.52,134.37,134.37,2577.0,123.4479,123.5305,123.3928,123.3928,2577.0
2021-09-22 12:50:00,134.35,134.46,134.21,134.32,4252.0,123.3744,123.4755,123.2459,123.3469,4252.0
2021-09-22 13:00:00,134.26,134.32,134.06,134.08,2923.0,123.2918,123.3469,123.1081,123.1265,2923.0
2021-09-22 13:10:00,134.05,134.06,133.88,133.94,4596.0,123.0989,123.1081,122.9428,122.9979,4596.0
2021-09-22 13:20:00,133.91,134.23,133.88,134.23,2671.0,122.9704,123.2642,122.9428,123.2642,2671.0
2021-09-22 13:30:00,134.12,134.26,134.06,134.09,3251.0,123.1632,123.2918,123.1081,123.1357,3251.0
2021-09-22 13:40:00,134.24,134.45,134.08,134.33,13995.0,123.2734,123.4663,123.1265,123.3561,13995.0
2021-09-22 13:50:00,134.33,134.36,134.08,134.3,6457.0,123.3561,123.3836,123.1265,123.3285,6457.0
2021-09-22 14:00:00,134.27,135.0,133.68,134.94,27478.0,123.301,123.9713,122.7592,123.9162,27478.0
2021-09-22 14:10:00,134.94,135.64,134.94,135.47,30054.0,123.9162,124.5591,123.9162,124.4029,30054.0
2021-09-22 14:20:00,135.38,135.68,135.08,135.68,17639.0,124.3203,124.5958,124.0448,124.5958,17639.0
2021-09-22 14:30:00,135.61,135.73,135.14,135.24,19483.0,124.5315,124.6417,124.0999,124.1917,19483.0
2021-09-22 14:40:00,135.18,135.2,134.36,134.36,15917.0,124.1366,124.155,123.3836,123.3836,15917.0
2021-09-22 14:50:00,134.32,134.58,134.04,134.58,18062.0,123.3469,123.5856,123.0898,123.5856,18062.0
2021-09-22 15:00:00,134.47,134.72,134.27,134.65,20272.0,123.4846,123.7142,123.301,123.6499,20272.0
2021-09-22 15:10:00,134.69,135.05,134.67,134.99,11467.0,123.6867,124.0173,123.6683,123.9622,11467.0
2021-09-22 15:20:00,134.98,135.15,134.9,135.13,6811.0,123.953,124.1091,123.8795,124.0907,6811.0
2021-09-22 15:30:00,135.09,135.43,134.94,135.38,40799.0,124.054,124.3662,123.9162,124.3203,40799.0
2021-09-22 15:40:00,135.42,135.43,134.9,134.9,27918.0,124.357,124.3662,123.8795,123.8795,27918.0
2021-09-22 15:50:00,134.83,135.03,134.71,134.84,71211.0,123.8152,123.9989,123.705,123.8244,71211.0
2021-09-23 09:30:00,135.48,136.85,134.78,136.78,37597.0,124.4121,125.6702,123.7693,125.6059,37597.0
2021-09-23 09:40:00,136.78,136.88,135.82,136.4,16351.0,125.6059,125.6978,124.7243,125.257,16351.0
2021-09-23 09:50:00,136.39,136.89,136.19,136.89,14664.0,125.2478,125.7069,125.0641,125.7069,14664.0
2021-09-23 10:00:00,136.72,137.43,136.32,136.57,46260.0,125.5508,126.2028,125.1835,125.4131,46260.0
2021-09-23 10:10:00,136.56,137.09,136.47,136.83,13241.0,125.4039,125.8906,125.3212,125.6518,13241.0
2021-09-23 10:20:00,136.75,136.88,136.1,136.42,11969.0,125.5784,125.6978,124.9815,125.2753,11969.0
2021-09-23 10:30:00,136.33,136.39,135.94,136.17,10622.0,125.1927,125.2478,124.8345,125.0458,10622.0
2021-09-23 10:40:00,136.27,136.45,136.02,136.41,18725.0,125.1376,125.3029,124.908,125.2661,18725.0
2021-09-23 10:50:00,136.39,136.75,136.31,136.75,17675.0,125.2478,125.5784,125.1743,125.5784,17675.0
2021-09-23 11:00:00,136.8,136.8,136.38,136.44,9944.0,125.6243,125.6243,125.2386,125.2937,9944.0
2021-09-23 11:10:00,136.56,137.06,136.56,136.94,8678.0,125.4039,125.863,125.4039,125.7528,8678.0
2021-09-23 11:20:00,136.85,136.92,136.78,136.8,8204.0,125.6702,125.7345,125.6059,125.6243,8204.0
2021-09-23 11:30:00,136.75,137.01,136.73,136.94,8214.0,125.5784,125.8171,125.56,125.7528,8214.0
2021-09-23 11:40:00,136.93,136.93,136.52,136.57,3746.0,125.7437,125.7437,125.3672,125.4131,3746.0
2021-09-23 11:50:00,136.73,136.81,136.64,136.81,4957.0,125.56,125.6335,125.4774,125.6335,4957.0
2021-09-23 12:00:00,136.76,136.83,136.52,136.67,12113.0,125.5876,125.6518,125.3672,125.5049,12113.0
2021-09-23 12:10:00,136.72,137.13,136.72,137.0,5205.0,125.5508,125.9273,125.5508,125.8079,5205.0
2021-09-23 12:20:00,136.93,137.23,136.88,137.21,6950.0,125.7437,126.0192,125.6978,126.0008,6950.0
2021-09-23 12:30:00,137.18,137.35,137.11,137.24,5805.0,125.9732,126.1294,125.909,126.0283,5805.0
2021-09-23 12:40:00,137.27,137.54,137.17,137.53,16740.0,126.0559,126.3038,125.9641,126.2947,16740.0
2021-09-23 12:50:00,137.5,137.53,137.22,137.36,11585.0,126.2671,126.2947,126.01,126.1385,11585.0
2021-09-23 13:00:00,137.4,137.64,137.36,137.42,9579.0,126.1753,126.3957,126.1385,126.1936,9579.0
2021-09-23 13:10:00,137.43,137.43,137.08,137.19,9770.0,126.2028,126.2028,125.8814,125.9824,9770.0
2021-09-23 13:20:00,137.25,137.56,137.2,137.53,9709.0,126.0375,126.3222,125.9916,126.2947,9709.0
2021-09-23 13:30:00,137.49,137.65,137.31,137.44,12897.0,126.2579,126.4048,126.0926,126.212,12897.0
2021-09-23 13:40:00,137.42,137.48,137.29,137.32,3400.0,126.1936,126.2487,126.0743,126.1018,3400.0
2021-09-23 13:50:00,137.32,137.34,137.13,137.13,4233.0,126.1018,126.1202,125.9273,125.9273,4233.0
2021-09-23 14:00:00,137.06,137.13,136.74,136.75,11913.0,125.863,125.9273,125.5692,125.5784,11913.0
2021-09-23 14:10:00,136.7,136.88,136.65,136.79,5833.0,125.5325,125.6978,125.4865,125.6151,5833.0
2021-09-23 14:20:00,136.8,136.9,136.5,136.56,4768.0,125.6243,125.7161,125.3488,125.4039,4768.0
2021-09-23 14:30:00,136.55,136.6,136.19,136.2,4120.0,125.3947,125.4406,125.0641,125.0733,4120.0
2021-09-23 14:40:00,136.26,136.26,136.06,136.21,7248.0,125.1284,125.1284,124.9447,125.0825,7248.0
2021-09-23 14:50:00,136.17,136.3,136.11,136.12,8047.0,125.0458,125.1651,124.9907,124.9998,8047.0
2021-09-23 15:00:00,136.12,136.16,135.85,135.88,7348.0,124.9998,125.0366,124.7519,124.7794,7348.0
2021-09-23 15:10:00,135.82,135.9,135.61,135.78,12490.0,124.7243,124.7978,124.5315,124.6876,12490.0
2021-09-23 15:20:00,135.76,136.13,135.74,135.89,9636.0,124.6692,125.009,124.6509,124.7886,9636.0
2021-09-23 15:30:00,135.88,135.96,135.46,135.58,27151.0,124.7794,124.8529,124.3938,124.504,27151.0
2021-09-23 15:40:00,135.55,135.7,135.31,135.55,26641.0,124.4764,124.6142,124.256,124.4764,26641.0
2021-09-23 15:50:00,135.47,135.6,135.02,135.15,77480.0,124.4029,124.5223,123.9897,124.1091,77480.0
2021-09-24 09:30:00,131.88,131.88,128.88,130.3,302829.0,121.1062,121.1062,118.3513,119.6553,302829.0
2021-09-24 09:40:00,130.3,131.29,130.01,130.01,94410.0,119.6553,120.5644,119.389,119.389,94410.0
2021-09-24 09:50:00,130.01,131.69,129.97,131.6,115263.0,119.389,120.9317,119.3523,120.8491,115263.0
2021-09-24 10:00:00,131.66,133.08,131.59,132.16,130556.0,120.9042,122.2082,120.8399,121.3633,130556.0
2021-09-24 10:10:00,132.29,132.31,131.06,131.24,50921.0,121.4827,121.5011,120.3532,120.5185,50921.0
2021-09-24 10:20:00,131.25,131.67,131.07,131.66,14523.0,120.5277,120.9134,120.3624,120.9042,14523.0
2021-09-24 10:30:00,131.63,132.12,131.54,131.94,22093.0,120.8766,121.3266,120.794,121.1613,22093.0
2021-09-24 10:40:00,131.91,132.22,131.67,132.05,19912.0,121.1338,121.4184,120.9134,121.2623,19912.0
2021-09-24 10:50:00,132.09,132.35,131.94,132.23,15647.0,121.2991,121.5378,121.1613,121.4276,15647.0
2021-09-24 11:00:00,132.29,132.35,131.95,132.28,10623.0,121.4827,121.5378,121.1705,121.4735,10623.0
2021-09-24 11:10:00,132.31,132.59,132.25,132.27,77195.0,121.5011,121.7582,121.446,121.4644,77195.0
2021-09-24 11:20:00,132.31,132.59,132.22,132.44,24509.0,121.5011,121.7582,121.4184,121.6205,24509.0
2021-09-24 11:30:00,132.47,132.94,132.42,132.93,14211.0,121.648,122.0796,121.6021,122.0704,14211.0
2021-09-24 11:40:00,132.95,132.97,132.78,132.81,7033.0,122.0888,122.1072,121.9327,121.9602,7033.0
2021-09-24 11:50:00,132.84,133.02,132.8,132.97,7462.0,121.9878,122.1531,121.9511,122.1072,7462.0
2021-09-24 12:00:00,133.02,133.93,132.94,133.57,56273.0,122.1531,122.9887,122.0796,122.6582,56273.0
2021-09-24 12:10:00,133.56,134.23,133.51,133.64,28320.0,122.649,123.2642,122.6031,122.7224,28320.0
2021-09-24 12:20:00,133.64,133.66,133.44,133.49,14211.0,122.7224,122.7408,122.5388,122.5847,14211.0
2021-09-24 12:30:00,133.52,133.52,133.23,133.28,9612.0,122.6122,122.6122,122.3459,122.3918,9612.0
2021-09-24 12:40:00,133.31,133.58,133.15,133.5,16245.0,122.4194,122.6673,122.2725,122.5939,16245.0
2021-09-24 12:50:00,133.51,133.61,132.5,132.63,138358.0,122.6031,122.6949,121.6756,121.795,138358.0
2021-09-24 13:00:00,132.64,132.95,132.59,132.94,26800.0,121.8041,122.0888,121.7582,122.0796,26800.0
2021-09-24 13:10:00,132.93,133.24,132.92,133.22,6886.0,122.0704,122.3551,122.0613,122.3368,6886.0
2021-09-24 13:20:00,133.21,133.21,132.77,132.88,4668.0,122.3276,122.3276,121.9235,122.0245,4668.0
2021-09-24 13:30:00,132.87,133.04,132.79,132.96,20248.0,122.0153,122.1715,121.9419,122.098,20248.0
2021-09-24 13:40:00,132.98,132.99,132.51,132.66,10500.0,122.1164,122.1255,121.6848,121.8225,10500.0
2021-09-24 13:50:00,132.66,132.76,132.3,132.44,21315.0,121.8225,121.9143,121.4919,121.6205,21315.0
2021-09-24 14:00:00,132.49,132.49,132.18,132.38,22166.0,121.6664,121.6664,121.3817,121.5654,22166.0
2021-09-24 14:10:00,132.42,132.44,132.23,132.29,29013.0,121.6021,121.6205,121.4276,121.4827,29013.0
2021-09-24 14:20:00,132.27,132.29,131.97,132.03,16298.0,121.4644,121.4827,121.1889,121.244,16298.0
2021-09-24 14:30:00,132.02,132.04,131.71,131.71,9248.0,121.2348,121.2531,120.9501,120.9501,9248.0
2021-09-24 14:40:00,131.71,131.73,131.54,131.66,26759.0,120.9501,120.9685,120.794,120.9042,26759.0
2021-09-24 14:50:00,131.66,132.0,131.64,131.81,19822.0,120.9042,121.2164,120.8858,121.0419,19822.0
2021-09-24 15:00:00,131.87,132.0,131.74,131.8,34953.0,121.097,121.2164,120.9777,121.0328,34953.0
2021-09-24 15:10:00,131.83,131.96,131.62,131.95,28604.0,121.0603,121.1797,120.8675,121.1705,28604.0
2021-09-24 15:20:00,131.98,131.98,131.64,131.75,43411.0,121.1981,121.1981,120.8858,120.9868,43411.0
2021-09-24 15:30:00,131.76,131.81,131.16,131.41,90395.0,120.996,121.0419,120.445,120.6746,90395.0
2021-09-24 15:40:00,131.41,132.06,131.4,131.99,76323.0,120.6746,121.2715,120.6654,121.2072,76323.0
2021-09-24 15:50:00,132.0,132.0,131.27,131.38,211197.0,121.2164,121.2164,120.5461,120.6471,211197.0
2021-09-27 09:30:00,131.61,133.79,131.61,133.07,45010.0,120.8583,122.8602,120.8583,122.199,45010.0
2021-09-27 09:40:00,133.16,133.77,132.37,133.29,36220.0,122.2817,122.8418,121.5562,122.401,36220.0
2021-09-27 09:50:00,133.28,133.55,132.78,133.26,18467.0,122.3918,122.6398,121.9327,122.3735,18467.0
2021-09-27 10:00:00,133.23,133.47,131.99,132.13,40578.0,122.3459,122.5663,121.2072,121.3358,40578.0
2021-09-27 10:10:00,132.2,132.57,132.05,132.15,29558.0,121.4001,121.7399,121.2623,121.3542,29558.0
2021-09-27 10:20:00,132.17,132.19,131.55,131.96,13744.0,121.3725,121.3909,120.8032,121.1797,13744.0
2021-09-27 10:30:00,132.06,132.38,131.78,132.0,15697.0,121.2715,121.5654,121.0144,121.2164,15697.0
2021-09-27 10:40:00,132.1,132.29,131.63,131.84,10380.0,121.3082,121.4827,120.8766,121.0695,10380.0
2021-09-27 10:50:00,131.87,132.01,131.58,131.89,16734.0,121.097,121.2256,120.8307,121.1154,16734.0
2021-09-27 11:00:00,132.03,132.06,131.73,131.98,9903.0,121.244,121.2715,120.9685,121.1981,9903.0
2021-09-27 11:10:00,131.92,132.14,131.82,131.93,7840.0,121.143,121.345,121.0511,121.1521,7840.0
2021-09-27 11:20:00,131.94,131.95,131.51,131.56,12826.0,121.1613,121.1705,120.7664,120.8124,12826.0
2021-09-27 11:30:00,131.56,131.83,131.56,131.59,13068.0,120.8124,121.0603,120.8124,120.8399,13068.0
2021-09-27 11:40:00,131.54,131.54,131.16,131.19,18234.0,120.794,120.794,120.445,120.4726,18234.0
2021-09-27 11:50:00,131.17,131.3,131.03,131.22,22436.0,120.4542,120.5736,120.3257,120.5001,22436.0
2021-09-27 12:00:00,131.17,131.38,131.1,131.13,4054.0,120.4542,120.6471,120.3899,120.4175,4054.0
2021-09-27 12:10:00,131.03,131.06,130.74,130.85,11668.0,120.3257,120.3532,120.0594,120.1604,11668.0
2021-09-27 12:20:00,130.8,130.8,130.43,130.62,16219.0,120.1144,120.1144,119.7747,119.9492,16219.0
2021-09-27 12:30:00,130.62,131.04,130.62,130.82,14143.0,119.9492,120.3348,119.9492,120.1328,14143.0
2021-09-27 12:40:00,130.83,130.95,130.76,130.78,16230.0,120.142,120.2522,120.0777,120.0961,16230.0
2021-09-27 12:50:00,130.7,130.96,130.59,130.73,12715.0,120.0226,120.2614,119.9216,120.0502,12715.0
2021-09-27 13:00:00,130.73,130.73,130.4,130.62,13936.0,120.0502,120.0502,119.7471,119.9492,13936.0
2021-09-27 13:10:00,130.63,130.72,130.54,130.7,6018.0,119.9583,120.041,119.8757,120.0226,6018.0
2021-09-27 13:20:00,130.7,130.91,130.63,130.81,10891.0,120.0226,120.2155,119.9583,120.1236,10891.0
2021-09-27 13:30:00,130.79,130.79,130.57,130.66,6950.0,120.1053,120.1053,119.9032,119.9859,6950.0
2021-09-27 13:40:00,130.63,130.63,130.42,130.59,7584.0,119.9583,119.9583,119.7655,119.9216,7584.0
2021-09-27 13:50:00,130.55,130.74,130.54,130.58,7722.0,119.8849,120.0594,119.8757,119.9124,7722.0
2021-09-27 14:00:00,130.6,131.25,130.6,131.06,12945.0,119.9308,120.5277,119.9308,120.3532,12945.0
2021-09-27 14:10:00,131.08,131.24,131.0,131.22,9273.0,120.3716,120.5185,120.2981,120.5001,9273.0
2021-09-27 14:20:00,131.18,131.2,131.05,131.19,5870.0,120.4634,120.4818,120.344,120.4726,5870.0
2021-09-27 14:30:00,131.2,131.21,130.99,131.11,10019.0,120.4818,120.491,120.2889,120.3991,10019.0
2021-09-27 14:40:00,131.06,131.23,130.98,131.01,9810.0,120.3532,120.5093,120.2797,120.3073,9810.0
2021-09-27 14:50:00,131.03,131.44,131.0,131.33,14271.0,120.3257,120.7022,120.2981,120.6012,14271.0
2021-09-27 15:00:00,131.27,131.39,131.02,131.05,27779.0,120.5461,120.6563,120.3165,120.344,27779.0
2021-09-27 15:10:00,131.05,131.25,131.0,131.22,14105.0,120.344,120.5277,120.2981,120.5001,14105.0
2021-09-27 15:20:00,131.19,131.28,131.1,131.23,10684.0,120.4726,120.5552,120.3899,120.5093,10684.0
2021-09-27 15:30:00,131.24,131.4,131.14,131.34,18554.0,120.5185,120.6654,120.4267,120.6103,18554.0
2021-09-27 15:40:00,131.37,131.42,131.0,131.0,30778.0,120.6379,120.6838,120.2981,120.2981,30778.0
2021-09-27 15:50:00,130.87,130.93,130.65,130.86,75024.0,120.1787,120.2338,119.9767,120.1695,75024.0
2021-09-28 09:30:00,129.94,130.89,129.94,130.4,23816.0,119.3247,120.1971,119.3247,119.7471,23816.0
2021-09-28 09:40:00,130.13,131.01,129.97,130.78,26137.0,119.4992,120.3073,119.3523,120.0961,26137.0
2021-09-28 09:50:00,130.77,130.78,129.75,129.86,9269.0,120.0869,120.0961,119.1502,119.2512,9269.0
2021-09-28 10:00:00,129.74,129.75,128.89,129.46,51713.0,119.141,119.1502,118.3605,118.8839,51713.0
2021-09-28 10:10:00,129.54,129.64,128.94,129.34,42263.0,118.9574,119.0492,118.4064,118.7737,42263.0
2021-09-28 10:20:00,129.13,129.35,128.38,128.56,33729.0,118.5809,118.7829,117.8921,118.0574,33729.0
2021-09-28 10:30:00,128.5,129.54,128.45,129.36,20216.0,118.0023,118.9574,117.9564,118.7921,20216.0
2021-09-28 10:40:00,129.37,129.46,129.13,129.2,15936.0,118.8013,118.8839,118.5809,118.6452,15936.0
2021-09-28 10:50:00,129.19,129.64,128.97,129.26,34725.0,118.636,119.0492,118.4339,118.7003,34725.0
2021-09-28 11:00:00,129.34,129.34,128.65,128.92,31031.0,118.7737,118.7737,118.1401,118.388,31031.0
2021-09-28 11:10:00,128.83,128.86,127.9,128.6,31147.0,118.3054,118.3329,117.4514,118.0942,31147.0
2021-09-28 11:20:00,128.49,128.94,128.38,128.75,13435.0,117.9932,118.4064,117.8921,118.2319,13435.0
2021-09-28 11:30:00,128.81,129.13,128.61,129.06,10123.0,118.287,118.5809,118.1034,118.5166,10123.0
2021-09-28 11:40:00,129.02,129.1,128.83,129.0,6475.0,118.4799,118.5533,118.3054,118.4615,6475.0
2021-09-28 11:50:00,128.94,128.99,128.71,128.84,10486.0,118.4064,118.4523,118.1952,118.3146,10486.0
2021-09-28 12:00:00,128.83,128.83,128.32,128.5,10678.0,118.3054,118.3054,117.8371,118.0023,10678.0
2021-09-28 12:10:00,128.54,128.86,128.51,128.72,8340.0,118.0391,118.3329,118.0115,118.2044,8340.0
2021-09-28 12:20:00,128.68,128.86,128.63,128.69,9368.0,118.1676,118.3329,118.1217,118.1768,9368.0
2021-09-28 12:30:00,128.65,128.76,128.18,128.19,13151.0,118.1401,118.2411,117.7085,117.7177,13151.0
2021-09-28 12:40:00,128.19,128.19,127.83,127.89,20327.0,117.7177,117.7177,117.3871,117.4422,20327.0
2021-09-28 12:50:00,127.89,128.32,127.89,128.19,49807.0,117.4422,117.8371,117.4422,117.7177,49807.0
2021-09-28 13:00:00,128.15,128.92,128.0,128.78,67307.0,117.6809,118.388,117.5432,118.2595,67307.0
2021-09-28 13:10:00,128.8,128.85,128.58,128.84,16327.0,118.2778,118.3238,118.0758,118.3146,16327.0
2021-09-28 13:20:00,128.84,129.08,128.79,129.02,12640.0,118.3146,118.535,118.2687,118.4799,12640.0
2021-09-28 13:30:00,128.99,129.12,128.87,129.07,9000.0,118.4523,118.5717,118.3421,118.5258,9000.0
2021-09-28 13:40:00,129.1,129.22,128.91,129.03,16177.0,118.5533,118.6635,118.3789,118.489,16177.0
2021-09-28 13:50:00,129.09,129.16,128.85,128.88,9422.0,118.5441,118.6084,118.3238,118.3513,9422.0
2021-09-28 14:00:00,128.88,128.98,128.72,128.76,16340.0,118.3513,118.4431,118.2044,118.2411,16340.0
2021-09-28 14:10:00,128.69,129.18,128.43,129.15,29359.0,118.1768,118.6268,117.9381,118.5992,29359.0
2021-09-28 14:20:00,129.1,129.45,129.03,129.45,9078.0,118.5533,118.8747,118.489,118.8747,9078.0
2021-09-28 14:30:00,129.42,129.42,128.99,129.34,14314.0,118.8472,118.8472,118.4523,118.7737,14314.0
2021-09-28 14:40:00,129.32,129.91,129.29,129.9,12909.0,118.7554,119.2972,118.7278,119.288,12909.0
2021-09-28 14:50:00,129.91,130.12,129.77,129.81,15894.0,119.2972,119.49,119.1686,119.2053,15894.0
2021-09-28 15:00:00,129.87,130.27,129.69,130.12,16376.0,119.2604,119.6277,119.0951,119.49,16376.0
2021-09-28 15:10:00,130.12,130.13,129.86,129.9,7826.0,119.49,119.4992,119.2512,119.288,7826.0
2021-09-28 15:20:00,129.86,129.94,129.21,129.21,22340.0,119.2512,119.3247,118.6543,118.6543,22340.0
2021-09-28 15:30:00,129.2,129.4,129.02,129.11,33152.0,118.6452,118.8288,118.4799,118.5625,33152.0
2021-09-28 15:40:00,129.1,129.33,128.64,128.66,57541.0,118.5533,118.7645,118.1309,118.1493,57541.0
2021-09-28 15:50:00,128.63,128.74,128.45,128.64,147183.0,118.1217,118.2227,117.9564,118.1309,147183.0
2021-09-29 09:30:00,129.65,130.31,128.0,128.34,37508.0,119.0584,119.6645,117.5432,117.8554,37508.0
2021-09-29 09:40:00,128.56,129.38,128.56,129.11,14071.0,118.0574,118.8105,118.0574,118.5625,14071.0
2021-09-29 09:50:00,129.19,130.26,129.12,129.43,21349.0,118.636,119.6186,118.5717,118.8564,21349.0
2021-09-29 10:00:00,129.5,129.9,129.11,129.57,8994.0,118.9207,119.288,118.5625,118.9849,8994.0
2021-09-29 10:10:00,129.73,129.73,129.32,129.32,4507.0,119.1319,119.1319,118.7554,118.7554,4507.0
2021-09-29 10:20:00,129.53,129.61,128.86,128.86,11860.0,118.9482,119.0217,118.3329,118.3329,11860.0
2021-09-29 10:30:00,128.74,129.22,128.55,128.78,8124.0,118.2227,118.6635,118.0483,118.2595,8124.0
2021-09-29 10:40:00,128.93,129.15,128.88,129.12,8041.0,118.3972,118.5992,118.3513,118.5717,8041.0
2021-09-29 10:50:00,129.02,129.15,128.74,128.87,6477.0,118.4799,118.5992,118.2227,118.3421,6477.0
2021-09-29 11:00:00,128.87,129.06,128.65,128.83,10468.0,118.3421,118.5166,118.1401,118.3054,10468.0
2021-09-29 11:10:00,128.86,128.87,128.57,128.69,7786.0,118.3329,118.3421,118.0666,118.1768,7786.0
2021-09-29 11:20:00,128.7,128.73,128.34,128.54,7909.0,118.186,118.2136,117.8554,118.0391,7909.0
2021-09-29 11:30:00,128.5,128.55,128.0,128.08,8771.0,118.0023,118.0483,117.5432,117.6167,8771.0
2021-09-29 11:40:00,128.05,128.59,127.94,128.56,30741.0,117.5891,118.085,117.4881,118.0574,30741.0
2021-09-29 11:50:00,128.53,128.72,128.37,128.47,13830.0,118.0299,118.2044,117.883,117.9748,13830.0
2021-09-29 12:00:00,128.49,128.58,128.33,128.4,4230.0,117.9932,118.0758,117.8462,117.9105,4230.0
2021-09-29 12:10:00,128.41,128.41,127.76,127.78,4491.0,117.9197,117.9197,117.3228,117.3412,4491.0
2021-09-29 12:20:00,127.78,127.89,127.37,127.39,12425.0,117.3412,117.4422,116.9647,116.983,12425.0
2021-09-29 12:30:00,127.35,127.48,127.19,127.34,13589.0,116.9463,117.0657,116.7994,116.9371,13589.0
2021-09-29 12:40:00,127.33,127.46,127.13,127.35,4903.0,116.9279,117.0473,116.7443,116.9463,4903.0
2021-09-29 12:50:00,127.34,127.5,127.26,127.26,6210.0,116.9371,117.084,116.8636,116.8636,6210.0
2021-09-29 13:00:00,127.26,127.45,127.26,127.44,6690.0,116.8636,117.0381,116.8636,117.0289,6690.0
2021-09-29 13:10:00,127.41,127.74,127.32,127.53,29355.0,117.0014,117.3044,116.9187,117.1116,29355.0
2021-09-29 13:20:00,127.55,127.67,127.34,127.43,17120.0,117.13,117.2402,116.9371,117.0198,17120.0
2021-09-29 13:30:00,127.48,127.48,126.9,127.22,13698.0,117.0657,117.0657,116.5331,116.8269,13698.0
2021-09-29 13:40:00,127.17,127.5,127.05,127.44,12216.0,116.781,117.084,116.6708,117.0289,12216.0
2021-09-29 13:50:00,127.44,127.7,127.43,127.68,9859.0,117.0289,117.2677,117.0198,117.2493,9859.0
2021-09-29 14:00:00,127.7,127.79,127.56,127.78,22448.0,117.2677,117.3503,117.1391,117.3412,22448.0
2021-09-29 14:10:00,127.81,128.03,127.46,127.86,21118.0,117.3687,117.5707,117.0473,117.4146,21118.0
2021-09-29 14:20:00,127.9,128.16,127.71,128.12,16242.0,117.4514,117.6901,117.2769,117.6534,16242.0
2021-09-29 14:30:00,128.14,128.52,128.14,128.39,18715.0,117.6718,118.0207,117.6718,117.9013,18715.0
2021-09-29 14:40:00,128.43,128.75,128.23,128.37,23349.0,117.9381,118.2319,117.7544,117.883,23349.0
2021-09-29 14:50:00,128.41,128.44,128.08,128.41,17755.0,117.9197,117.9472,117.6167,117.9197,17755.0
2021-09-29 15:00:00,128.43,128.55,128.33,128.55,10089.0,117.9381,118.0483,117.8462,118.0483,10089.0
2021-09-29 15:10:00,128.49,128.49,128.28,128.31,10020.0,117.9932,117.9932,117.8003,117.8279,10020.0
2021-09-29 15:20:00,128.35,128.4,128.16,128.21,10541.0,117.8646,117.9105,117.6901,117.736,10541.0
2021-09-29 15:30:00,128.24,128.39,128.11,128.14,21174.0,117.7636,117.9013,117.6442,117.6718,21174.0
2021-09-29 15:40:00,128.14,128.14,127.53,127.61,40501.0,117.6718,117.6718,117.1116,117.1851,40501.0
2021-09-29 15:50:00,127.55,127.58,126.91,127.2,117361.0,117.13,117.1575,116.5422,116.8085,117361.0
2021-09-30 09:30:00,126.76,126.76,123.15,123.17,113190.0,116.4045,116.4045,113.0894,113.1078,113190.0
2021-09-30 09:40:00,123.21,124.43,122.77,124.3,81797.0,113.1445,114.2648,112.7405,114.1455,81797.0
2021-09-30 09:50:00,124.38,124.58,123.23,123.23,85382.0,114.2189,114.4026,113.1629,113.1629,85382.0
2021-09-30 10:00:00,123.16,123.17,121.88,122.31,81994.0,113.0986,113.1078,111.9232,112.318,81994.0
2021-09-30 10:10:00,122.28,122.62,121.66,122.48,85983.0,112.2905,112.6027,111.7211,112.4741,85983.0
2021-09-30 10:20:00,122.4,122.64,121.86,122.51,91032.0,112.4007,112.6211,111.9048,112.5017,91032.0
2021-09-30 10:30:00,122.4,122.48,121.45,121.54,67564.0,112.4007,112.4741,111.5283,111.6109,67564.0
2021-09-30 10:40:00,121.55,122.3,121.45,121.98,66062.0,111.6201,112.3088,111.5283,112.015,66062.0
2021-09-30 10:50:00,122.0,122.2,121.79,121.98,76010.0,112.0334,112.217,111.8405,112.015,76010.0
2021-09-30 11:00:00,121.95,122.55,121.39,122.41,70824.0,111.9874,112.5384,111.4732,112.4099,70824.0
2021-09-30 11:10:00,122.5,122.5,121.77,122.3,54834.0,112.4925,112.4925,111.8221,112.3088,54834.0
2021-09-30 11:20:00,122.32,122.35,121.78,122.0,52657.0,112.3272,112.3548,111.8313,112.0334,52657.0
2021-09-30 11:30:00,121.98,122.21,121.74,122.0,43982.0,112.015,112.2262,111.7946,112.0334,43982.0
2021-09-30 11:40:00,122.0,122.0,121.33,121.62,78075.0,112.0334,112.0334,111.4181,111.6844,78075.0
2021-09-30 11:50:00,121.67,121.78,121.31,121.69,112254.0,111.7303,111.8313,111.3997,111.7487,112254.0
2021-09-30 12:00:00,121.66,121.92,120.82,121.05,41366.0,111.7211,111.9599,110.9498,111.161,41366.0
2021-09-30 12:10:00,121.08,121.42,120.52,121.41,59687.0,111.1885,111.5007,110.6743,111.4916,59687.0
2021-09-30 12:20:00,121.4,121.53,120.98,121.03,71072.0,111.4824,111.6018,111.0967,111.1426,71072.0
2021-09-30 12:30:00,121.0,121.16,120.69,120.81,26788.0,111.115,111.262,110.8304,110.9406,26788.0
2021-09-30 12:40:00,120.83,120.99,120.5,120.96,69185.0,110.9589,111.1059,110.6559,111.0783,69185.0
2021-09-30 12:50:00,121.0,121.3,120.88,121.21,54696.0,111.115,111.3905,111.0049,111.3079,54696.0
2021-09-30 13:00:00,121.22,121.42,120.81,121.24,62719.0,111.3171,111.5007,110.9406,111.3354,62719.0
2021-09-30 13:10:00,121.24,121.58,121.14,121.53,65173.0,111.3354,111.6477,111.2436,111.6018,65173.0
2021-09-30 13:20:00,121.52,121.56,121.12,121.19,49374.0,111.5926,111.6293,111.2252,111.2895,49374.0
2021-09-30 13:30:00,121.17,121.38,120.97,121.34,42644.0,111.2712,111.464,111.0875,111.4273,42644.0
2021-09-30 13:40:00,121.42,121.85,121.28,121.85,46820.0,111.5007,111.8956,111.3722,111.8956,46820.0
2021-09-30 13:50:00,121.89,122.06,121.59,122.06,50419.0,111.9323,112.0885,111.6568,112.0885,50419.0
2021-09-30 14:00:00,122.0,122.37,121.77,122.28,65502.0,112.0334,112.3731,111.8221,112.2905,65502.0
2021-09-30 14:10:00,122.21,122.23,121.8,121.94,21028.0,112.2262,112.2446,111.8497,111.9783,21028.0
2021-09-30 14:20:00,121.94,121.99,121.63,121.95,23084.0,111.9783,112.0242,111.6936,111.9874,23084.0
2021-09-30 14:30:00,121.9,122.04,121.68,121.73,25279.0,111.9415,112.0701,111.7395,111.7854,25279.0
2021-09-30 14:40:00,121.73,122.03,121.73,121.77,27756.0,111.7854,112.0609,111.7854,111.8221,27756.0
2021-09-30 14:50:00,121.86,122.06,121.37,121.4,38664.0,111.9048,112.0885,111.4548,111.4824,38664.0
2021-09-30 15:00:00,121.4,121.66,121.36,121.58,26016.0,111.4824,111.7211,111.4456,111.6477,26016.0
2021-09-30 15:10:00,121.61,121.81,121.39,121.48,37002.0,111.6752,111.8589,111.4732,111.5558,37002.0
2021-09-30 15:20:00,121.43,121.46,120.97,121.06,64392.0,111.5099,111.5375,111.0875,111.1701,64392.0
2021-09-30 15:30:00,121.02,121.56,120.97,121.11,84184.0,111.1334,111.6293,111.0875,111.2161,84184.0
2021-09-30 15:40:00,121.1,121.16,120.34,120.46,107985.0,111.2069,111.262,110.509,110.6192,107985.0
2021-09-30 15:50:00,120.43,120.45,119.73,119.82,280238.0,110.5916,110.61,109.9488,110.0314,280238.0
2021-10-01 09:30:00,120.97,121.3,117.77,118.97,183718.0,111.0875,111.3905,108.1489,109.2509,183718.0
2021-10-01 09:40:00,118.98,119.6,117.76,118.5,95451.0,109.2601,109.8294,108.1397,108.8193,95451.0
2021-10-01 09:50:00,118.48,120.05,118.36,119.7,67749.0,108.8009,110.2427,108.6907,109.9213,67749.0
2021-10-01 10:00:00,119.75,120.48,119.38,119.38,73205.0,109.9672,110.6375,109.6274,109.6274,73205.0
2021-10-01 10:10:00,119.42,119.5,117.98,117.98,84550.0,109.6641,109.7376,108.3418,108.3418,84550.0
2021-10-01 10:20:00,118.08,118.74,117.55,118.25,100945.0,108.4336,109.0397,107.9469,108.5897,100945.0
2021-10-01 10:30:00,118.23,118.5,118.01,118.04,72212.0,108.5713,108.8193,108.3693,108.3969,72212.0
2021-10-01 10:40:00,118.1,119.46,118.05,119.44,114711.0,108.452,109.7009,108.406,109.6825,114711.0
2021-10-01 10:50:00,119.45,120.13,119.23,119.56,126029.0,109.6917,110.3161,109.4896,109.7927,126029.0
2021-10-01 11:00:00,119.52,119.98,118.93,118.93,36464.0,109.756,110.1784,109.2142,109.2142,36464.0
2021-10-01 11:10:00,118.89,119.48,118.13,119.48,55094.0,109.1774,109.7192,108.4795,109.7192,55094.0
2021-10-01 11:20:00,119.42,120.38,119.32,120.21,83287.0,109.6641,110.5457,109.5723,110.3896,83287.0
2021-10-01 11:30:00,120.22,121.04,120.22,120.88,70742.0,110.3988,111.1518,110.3988,111.0049,70742.0
2021-10-01 11:40:00,120.88,121.17,120.67,120.98,41492.0,111.0049,111.2712,110.812,111.0967,41492.0
2021-10-01 11:50:00,120.94,121.33,120.9,121.33,47395.0,111.06,111.4181,111.0232,111.4181,47395.0
2021-10-01 12:00:00,121.36,122.1,121.25,121.84,79034.0,111.4456,112.1252,111.3446,111.8864,79034.0
2021-10-01 12:10:00,121.86,121.86,121.46,121.67,43470.0,111.9048,111.9048,111.5375,111.7303,43470.0
2021-10-01 12:20:00,121.71,122.04,121.63,121.98,37149.0,111.767,112.0701,111.6936,112.015,37149.0
2021-10-01 12:30:00,122.0,122.52,121.81,121.91,93934.0,112.0334,112.5109,111.8589,111.9507,93934.0
2021-10-01 12:40:00,121.93,121.98,121.56,121.64,28168.0,111.9691,112.015,111.6293,111.7028,28168.0
2021-10-01 12:50:00,121.69,121.69,121.11,121.3,23636.0,111.7487,111.7487,111.2161,111.3905,23636.0
2021-10-01 13:00:00,121.28,121.46,121.06,121.46,22376.0,111.3722,111.5375,111.1701,111.5375,22376.0
2021-10-01 13:10:00,121.5,121.79,121.43,121.63,28206.0,111.5742,111.8405,111.5099,111.6936,28206.0
2021-10-01 13:20:00,121.64,121.93,121.61,121.87,23435.0,111.7028,111.9691,111.6752,111.914,23435.0
2021-10-01 13:30:00,121.84,122.24,121.84,122.22,20233.0,111.8864,112.2537,111.8864,112.2354,20233.0
2021-10-01 13:40:00,122.25,122.35,122.16,122.19,22123.0,112.2629,112.3548,112.1803,112.2078,22123.0
2021-10-01 13:50:00,122.22,122.57,122.06,122.57,13801.0,112.2354,112.5568,112.0885,112.5568,13801.0
2021-10-01 14:00:00,122.57,122.76,122.44,122.51,21720.0,112.5568,112.7313,112.4374,112.5017,21720.0
2021-10-01 14:10:00,122.36,122.73,122.36,122.7,29001.0,112.3639,112.7037,112.3639,112.6762,29001.0
2021-10-01 14:20:00,122.74,122.79,122.46,122.68,38854.0,112.7129,112.7588,112.4558,112.6578,38854.0
2021-10-01 14:30:00,122.67,122.72,122.33,122.67,19544.0,112.6486,112.6945,112.3364,112.6486,19544.0
2021-10-01 14:40:00,122.65,122.91,122.64,122.87,26991.0,112.6303,112.869,112.6211,112.8323,26991.0
2021-10-01 14:50:00,122.8,122.91,122.71,122.76,26788.0,112.768,112.869,112.6854,112.7313,26788.0
2021-10-01 15:00:00,122.78,122.93,122.71,122.88,33887.0,112.7496,112.8874,112.6854,112.8415,33887.0
2021-10-01 15:10:00,122.85,123.07,122.72,122.98,61983.0,112.8139,113.0159,112.6945,112.9333,61983.0
2021-10-01 15:20:00,123.01,123.25,122.72,122.73,67062.0,112.9608,113.1812,112.6945,112.7037,67062.0
2021-10-01 15:30:00,122.78,122.81,122.21,122.33,57638.0,112.7496,112.7772,112.2262,112.3364,57638.0
2021-10-01 15:40:00,122.37,122.41,121.85,121.85,76113.0,112.3731,112.4099,111.8956,111.8956,76113.0
2021-10-01 15:50:00,121.87,121.96,121.58,121.7,230419.0,111.914,111.9966,111.6477,111.7579,230419.0
2021-10-04 09:30:00,120.55,122.43,120.55,121.46,57240.0,110.7018,112.4282,110.7018,111.5375,57240.0
2021-10-04 09:40:00,121.28,121.55,120.55,120.89,17739.0,111.3722,111.6201,110.7018,111.014,17739.0
2021-10-04 09:50:00,120.76,121.27,120.53,121.06,26851.0,110.8947,111.363,110.6834,111.1701,26851.0
2021-10-04 10:00:00,120.98,121.3,119.75,120.07,62282.0,111.0967,111.3905,109.9672,110.261,62282.0
2021-10-04 10:10:00,120.02,120.58,119.65,119.93,34100.0,110.2151,110.7294,109.8753,110.1325,34100.0
2021-10-04 10:20:00,119.95,120.07,119.23,119.51,23491.0,110.1508,110.261,109.4896,109.7468,23491.0
2021-10-04 10:30:00,119.45,119.79,119.03,119.33,30102.0,109.6917,110.0039,109.306,109.5815,30102.0
2021-10-04 10:40:00,119.4,119.44,119.07,119.17,17841.0,109.6458,109.6825,109.3427,109.4345,17841.0
2021-10-04 10:50:00,119.12,119.17,118.61,118.89,14346.0,109.3886,109.4345,108.9203,109.1774,14346.0
2021-10-04 11:00:00,118.89,119.16,118.55,119.12,13850.0,109.1774,109.4254,108.8652,109.3886,13850.0
2021-10-04 11:10:00,119.12,120.0,118.98,119.56,61977.0,109.3886,110.1967,109.2601,109.7927,61977.0
2021-10-04 11:20:00,119.58,120.15,119.35,120.14,18334.0,109.8111,110.3345,109.5998,110.3253,18334.0
2021-10-04 11:30:00,120.19,120.36,118.94,119.24,86140.0,110.3712,110.5273,109.2233,109.4988,86140.0
2021-10-04 11:40:00,119.28,120.55,119.28,120.54,76776.0,109.5356,110.7018,109.5356,110.6926,76776.0
2021-10-04 11:50:00,120.57,121.5,120.37,121.42,28103.0,110.7202,111.5742,110.5365,111.5007,28103.0
2021-10-04 12:00:00,121.34,121.59,121.21,121.59,18355.0,111.4273,111.6568,111.3079,111.6568,18355.0
2021-10-04 12:10:00,121.56,121.74,121.46,121.62,26107.0,111.6293,111.7946,111.5375,111.6844,26107.0
2021-10-04 12:20:00,121.59,121.66,121.38,121.38,20064.0,111.6568,111.7211,111.464,111.464,20064.0
2021-10-04 12:30:00,121.38,121.7,121.22,121.7,26365.0,111.464,111.7579,111.3171,111.7579,26365.0
2021-10-04 12:40:00,121.61,121.61,121.09,121.48,41260.0,111.6752,111.6752,111.1977,111.5558,41260.0
2021-10-04 12:50:00,121.27,121.28,120.92,120.92,17701.0,111.363,111.3722,111.0416,111.0416,17701.0
2021-10-04 13:00:00,120.9,121.06,120.46,120.96,69824.0,111.0232,111.1701,110.6192,111.0783,69824.0
2021-10-04 13:10:00,120.91,120.93,120.55,120.62,17786.0,111.0324,111.0508,110.7018,110.7661,17786.0
2021-10-04 13:20:00,120.62,120.62,120.23,120.23,19394.0,110.7661,110.7661,110.408,110.408,19394.0
2021-10-04 13:30:00,120.27,120.55,120.24,120.26,15899.0,110.4447,110.7018,110.4171,110.4355,15899.0
2021-10-04 13:40:00,120.27,120.4,120.07,120.31,12268.0,110.4447,110.5641,110.261,110.4814,12268.0
2021-10-04 13:50:00,120.3,120.3,120.12,120.23,7177.0,110.4722,110.4722,110.3069,110.408,7177.0
2021-10-04 14:00:00,120.22,120.42,119.88,120.07,39238.0,110.3988,110.5824,110.0865,110.261,39238.0
2021-10-04 14:10:00,120.07,120.1,119.64,119.73,18547.0,110.261,110.2886,109.8662,109.9488,18547.0
2021-10-04 14:20:00,119.75,120.16,119.72,120.14,32100.0,109.9672,110.3437,109.9396,110.3253,32100.0
2021-10-04 14:30:00,120.21,120.31,119.93,120.15,18671.0,110.3896,110.4814,110.1325,110.3345,18671.0
2021-10-04 14:40:00,120.12,120.43,120.12,120.42,12917.0,110.3069,110.5916,110.3069,110.5824,12917.0
2021-10-04 14:50:00,120.4,120.55,120.15,120.35,16645.0,110.5641,110.7018,110.3345,110.5182,16645.0
2021-10-04 15:00:00,120.37,120.81,120.34,120.68,14878.0,110.5365,110.9406,110.509,110.8212,14878.0
2021-10-04 15:10:00,120.7,120.82,120.58,120.64,15223.0,110.8396,110.9498,110.7294,110.7845,15223.0
2021-10-04 15:20:00,120.64,121.01,120.56,121.01,22687.0,110.7845,111.1242,110.711,111.1242,22687.0
2021-10-04 15:30:00,120.98,121.08,120.55,120.68,25039.0,111.0967,111.1885,110.7018,110.8212,25039.0
2021-10-04 15:40:00,120.72,121.42,120.62,121.24,58744.0,110.8579,111.5007,110.7661,111.3354,58744.0
2021-10-04 15:50:00,121.2,121.55,120.76,121.55,128831.0,111.2987,111.6201,110.8947,111.6201,128831.0
2021-10-05 09:30:00,122.26,122.42,120.9,121.27,94547.0,112.2721,112.419,111.0232,111.363,94547.0
2021-10-05 09:40:00,121.22,122.0,120.72,121.55,49978.0,111.3171,112.0334,110.8579,111.6201,49978.0
2021-10-05 09:50:00,121.66,122.21,121.32,121.84,18773.0,111.7211,112.2262,111.4089,111.8864,18773.0
2021-10-05 10:00:00,121.99,122.84,121.87,122.62,48554.0,112.0242,112.8047,111.914,112.6027,48554.0
2021-10-05 10:10:00,122.7,123.1,122.24,122.24,13483.0,112.6762,113.0435,112.2537,112.2537,13483.0
2021-10-05 10:20:00,122.36,123.26,122.16,123.23,21784.0,112.3639,113.1904,112.1803,113.1629,21784.0
2021-10-05 10:30:00,123.23,123.42,122.81,122.91,23617.0,113.1629,113.3374,112.7772,112.869,23617.0
2021-10-05 10:40:00,122.89,123.31,122.82,123.15,28677.0,112.8506,113.2363,112.7864,113.0894,28677.0
2021-10-05 10:50:00,123.21,123.3,122.86,122.96,12927.0,113.1445,113.2272,112.8231,112.9149,12927.0
2021-10-05 11:00:00,123.0,123.31,122.69,123.19,43846.0,112.9517,113.2363,112.667,113.1261,43846.0
2021-10-05 11:10:00,123.13,123.19,122.88,123.0,9760.0,113.071,113.1261,112.8415,112.9517,9760.0
2021-10-05 11:20:00,123.07,123.07,122.39,122.41,21348.0,113.0159,113.0159,112.3915,112.4099,21348.0
2021-10-05 11:30:00,122.41,122.49,121.81,121.91,19611.0,112.4099,112.4833,111.8589,111.9507,19611.0
2021-10-05 11:40:00,121.96,121.96,121.31,121.38,12866.0,111.9966,111.9966,111.3997,111.464,12866.0
2021-10-05 11:50:00,121.31,121.36,120.95,120.99,15629.0,111.3997,111.4456,111.0691,111.1059,15629.0
2021-10-05 12:00:00,120.99,121.7,120.85,121.7,42134.0,111.1059,111.7579,110.9773,111.7579,42134.0
2021-10-05 12:10:00,121.74,121.78,121.4,121.61,45542.0,111.7946,111.8313,111.4824,111.6752,45542.0
2021-10-05 12:20:00,121.58,121.58,120.84,120.93,85427.0,111.6477,111.6477,110.9681,111.0508,85427.0
2021-10-05 12:30:00,121.1,121.1,120.84,121.04,21561.0,111.2069,111.2069,110.9681,111.1518,21561.0
2021-10-05 12:40:00,120.92,121.01,120.74,120.94,21015.0,111.0416,111.1242,110.8763,111.06,21015.0
2021-10-05 12:50:00,120.93,121.02,120.64,120.86,13756.0,111.0508,111.1334,110.7845,110.9865,13756.0
2021-10-05 13:00:00,120.8,120.8,120.49,120.57,10897.0,110.9314,110.9314,110.6467,110.7202,10897.0
2021-10-05 13:10:00,120.54,120.77,120.48,120.69,14839.0,110.6926,110.9038,110.6375,110.8304,14839.0
2021-10-05 13:20:00,120.68,120.68,120.23,120.4,8814.0,110.8212,110.8212,110.408,110.5641,8814.0
2021-10-05 13:30:00,120.47,120.47,120.06,120.23,10807.0,110.6283,110.6283,110.2518,110.408,10807.0
2021-10-05 13:40:00,120.27,120.34,120.1,120.16,8624.0,110.4447,110.509,110.2886,110.3437,8624.0
2021-10-05 13:50:00,120.17,120.32,120.04,120.04,15593.0,110.3529,110.4906,110.2335,110.2335,15593.0
2021-10-05 14:00:00,120.04,120.17,119.84,119.94,30565.0,110.2335,110.3529,110.0498,110.1416,30565.0
2021-10-05 14:10:00,119.89,119.89,119.4,119.54,33847.0,110.0957,110.0957,109.6458,109.7743,33847.0
2021-10-05 14:20:00,119.55,119.55,119.26,119.42,12409.0,109.7835,109.7835,109.5172,109.6641,12409.0
2021-10-05 14:30:00,119.48,119.55,119.12,119.17,15432.0,109.7192,109.7835,109.3886,109.4345,15432.0
2021-10-05 14:40:00,119.18,119.51,118.92,119.51,21273.0,109.4437,109.7468,109.205,109.7468,21273.0
2021-10-05 14:50:00,119.62,119.7,119.11,119.21,13465.0,109.8478,109.9213,109.3795,109.4713,13465.0
2021-10-05 15:00:00,119.21,119.49,119.21,119.27,12017.0,109.4713,109.7284,109.4713,109.5264,12017.0
2021-10-05 15:10:00,119.26,119.38,119.12,119.16,23825.0,109.5172,109.6274,109.3886,109.4254,23825.0
2021-10-05 15:20:00,119.23,119.23,118.88,118.9,20816.0,109.4896,109.4896,109.1682,109.1866,20816.0
2021-10-05 15:30:00,118.9,118.93,118.46,118.51,53905.0,109.1866,109.2142,108.7826,108.8285,53905.0
2021-10-05 15:40:00,118.52,118.58,118.34,118.36,77165.0,108.8376,108.8927,108.6724,108.6907,77165.0
2021-10-05 15:50:00,118.31,118.36,117.85,118.1,213152.0,108.6448,108.6907,108.2224,108.452,213152.0
2021-10-06 09:30:00,117.0,118.4,116.26,117.13,57780.0,107.4418,108.7275,106.7623,107.5612,57780.0
2021-10-06 09:40:00,117.19,117.82,116.72,116.89,13849.0,107.6163,108.1948,107.1847,107.3408,13849.0
2021-10-06 09:50:00,116.92,117.41,116.79,117.18,16910.0,107.3684,107.8183,107.249,107.6071,16910.0
2021-10-06 10:00:00,117.19,117.26,116.52,116.62,25360.0,107.6163,107.6806,107.001,107.0929,25360.0
2021-10-06 10:10:00,116.61,116.61,115.57,115.65,31512.0,107.0837,107.0837,106.1286,106.2021,31512.0
2021-10-06 10:20:00,115.62,116.0,115.53,115.63,33170.0,106.1746,106.5235,106.0919,106.1837,33170.0
2021-10-06 10:30:00,115.68,116.25,115.3,115.4,36198.0,106.2297,106.7531,105.8807,105.9725,36198.0
2021-10-06 10:40:00,115.43,115.69,114.96,115.58,30393.0,106.0001,106.2388,105.5685,106.1378,30393.0
2021-10-06 10:50:00,115.61,116.13,115.33,116.1,23303.0,106.1654,106.6429,105.9083,106.6153,23303.0
2021-10-06 11:00:00,116.06,116.28,115.67,115.67,18723.0,106.5786,106.7806,106.2205,106.2205,18723.0
2021-10-06 11:10:00,115.74,115.81,115.19,115.59,29807.0,106.2848,106.349,105.7797,106.147,29807.0
2021-10-06 11:20:00,115.59,115.66,115.34,115.47,13790.0,106.147,106.2113,105.9174,106.0368,13790.0
2021-10-06 11:30:00,115.41,115.6,115.05,115.28,15653.0,105.9817,106.1562,105.6511,105.8623,15653.0
2021-10-06 11:40:00,115.28,115.72,115.21,115.63,11411.0,105.8623,106.2664,105.7981,106.1837,11411.0
2021-10-06 11:50:00,115.6,116.01,115.46,115.95,20005.0,106.1562,106.5327,106.0276,106.4776,20005.0
2021-10-06 12:00:00,115.9,115.92,115.33,115.46,11660.0,106.4317,106.4501,105.9083,106.0276,11660.0
2021-10-06 12:10:00,115.53,115.56,115.34,115.53,5091.0,106.0919,106.1195,105.9174,106.0919,5091.0
2021-10-06 12:20:00,115.44,115.64,115.29,115.6,13435.0,106.0093,106.1929,105.8715,106.1562,13435.0
2021-10-06 12:30:00,115.56,115.65,115.21,115.23,17538.0,106.1195,106.2021,105.7981,105.8164,17538.0
2021-10-06 12:40:00,115.3,115.95,115.3,115.9,33382.0,105.8807,106.4776,105.8807,106.4317,33382.0
2021-10-06 12:50:00,115.96,116.3,115.89,116.09,17318.0,106.4868,106.799,106.4225,106.6062,17318.0
2021-10-06 13:00:00,116.14,116.14,115.93,116.08,16332.0,106.6521,106.6521,106.4592,106.597,16332.0
2021-10-06 13:10:00,116.09,116.81,115.98,116.55,16806.0,106.6062,107.2673,106.5052,107.0286,16806.0
2021-10-06 13:20:00,116.55,117.29,116.53,117.25,18696.0,107.0286,107.7081,107.0102,107.6714,18696.0
2021-10-06 13:30:00,117.28,117.5,117.16,117.49,13384.0,107.699,107.901,107.5888,107.8918,13384.0
2021-10-06 13:40:00,117.38,117.63,117.26,117.41,11361.0,107.7908,108.0204,107.6806,107.8183,11361.0
2021-10-06 13:50:00,117.4,117.44,117.04,117.22,7702.0,107.8091,107.8459,107.4786,107.6439,7702.0
2021-10-06 14:00:00,117.28,117.35,117.01,117.19,6681.0,107.699,107.7632,107.451,107.6163,6681.0
2021-10-06 14:10:00,117.28,117.62,117.28,117.59,8580.0,107.699,108.0112,107.699,107.9836,8580.0
2021-10-06 14:20:00,117.66,117.78,117.41,117.78,8071.0,108.0479,108.1581,107.8183,108.1581,8071.0
2021-10-06 14:30:00,117.79,117.85,117.55,117.61,8509.0,108.1673,108.2224,107.9469,108.002,8509.0
2021-10-06 14:40:00,117.68,117.74,117.47,117.51,9330.0,108.0663,108.1214,107.8734,107.9102,9330.0
2021-10-06 14:50:00,117.55,117.55,117.04,117.04,10857.0,107.9469,107.9469,107.4786,107.4786,10857.0
2021-10-06 15:00:00,117.09,117.27,117.07,117.15,9219.0,107.5245,107.6898,107.5061,107.5796,9219.0
2021-10-06 15:10:00,117.19,117.54,117.13,117.45,21480.0,107.6163,107.9377,107.5612,107.8551,21480.0
2021-10-06 15:20:00,117.47,117.66,117.39,117.58,10089.0,107.8734,108.0479,107.8,107.9744,10089.0
2021-10-06 15:30:00,117.46,117.48,117.22,117.27,31115.0,107.8642,107.8826,107.6439,107.6898,31115.0
2021-10-06 15:40:00,117.27,117.47,117.07,117.42,51838.0,107.6898,107.8734,107.5061,107.8275,51838.0
2021-10-06 15:50:00,117.37,117.72,117.37,117.61,185236.0,107.7816,108.103,107.7816,108.002,185236.0
2021-10-07 09:30:00,119.98,120.9,119.74,120.56,62532.0,110.1784,111.0232,109.958,110.711,62532.0
2021-10-07 09:40:00,120.67,120.8,119.77,119.93,47501.0,110.812,110.9314,109.9855,110.1325,47501.0
2021-10-07 09:50:00,119.96,120.84,119.95,120.84,19230.0,110.16,110.9681,110.1508,110.9681,19230.0
2021-10-07 10:00:00,120.89,120.95,120.58,120.66,32933.0,111.014,111.0691,110.7294,110.8028,32933.0
2021-10-07 10:10:00,120.66,121.33,120.64,120.9,37594.0,110.8028,111.4181,110.7845,111.0232,37594.0
2021-10-07 10:20:00,120.91,121.34,120.77,120.77,24920.0,111.0324,111.4273,110.9038,110.9038,24920.0
2021-10-07 10:30:00,120.73,121.42,120.59,121.28,34814.0,110.8671,111.5007,110.7385,111.3722,34814.0
2021-10-07 10:40:00,121.24,121.64,121.22,121.42,21139.0,111.3354,111.7028,111.3171,111.5007,21139.0
2021-10-07 10:50:00,121.43,121.82,121.42,121.55,34671.0,111.5099,111.8681,111.5007,111.6201,34671.0
2021-10-07 11:00:00,121.58,121.85,121.53,121.73,25182.0,111.6477,111.8956,111.6018,111.7854,25182.0
2021-10-07 11:10:00,121.73,121.95,121.69,121.95,38262.0,111.7854,111.9874,111.7487,111.9874,38262.0
2021-10-07 11:20:00,121.97,121.99,121.81,121.96,20282.0,112.0058,112.0242,111.8589,111.9966,20282.0
2021-10-07 11:30:00,121.99,122.02,121.6,121.63,13175.0,112.0242,112.0517,111.666,111.6936,13175.0
2021-10-07 11:40:00,121.64,121.74,121.2,121.2,10131.0,111.7028,111.7946,111.2987,111.2987,10131.0
2021-10-07 11:50:00,121.27,121.9,121.18,121.68,119416.0,111.363,111.9415,111.2803,111.7395,119416.0
2021-10-07 12:00:00,121.77,121.85,121.54,121.58,28014.0,111.8221,111.8956,111.6109,111.6477,28014.0
2021-10-07 12:10:00,121.58,121.66,121.42,121.56,17015.0,111.6477,111.7211,111.5007,111.6293,17015.0
2021-10-07 12:20:00,121.56,121.79,121.53,121.64,20394.0,111.6293,111.8405,111.6018,111.7028,20394.0
2021-10-07 12:30:00,121.64,121.73,121.59,121.61,11321.0,111.7028,111.7854,111.6568,111.6752,11321.0
2021-10-07 12:40:00,121.63,121.68,121.31,121.42,19956.0,111.6936,111.7395,111.3997,111.5007,19956.0
2021-10-07 12:50:00,121.41,121.56,121.3,121.55,11788.0,111.4916,111.6293,111.3905,111.6201,11788.0
2021-10-07 13:00:00,121.52,121.64,121.27,121.43,14400.0,111.5926,111.7028,111.363,111.5099,14400.0
2021-10-07 13:10:00,121.45,121.53,121.35,121.45,12784.0,111.5283,111.6018,111.4365,111.5283,12784.0
2021-10-07 13:20:00,121.45,121.52,121.27,121.49,9445.0,111.5283,111.5926,111.363,111.565,9445.0
2021-10-07 13:30:00,121.47,121.47,121.09,121.11,9370.0,111.5467,111.5467,111.1977,111.2161,9370.0
2021-10-07 13:40:00,121.07,121.44,121.07,121.44,13060.0,111.1793,111.5191,111.1793,111.5191,13060.0
2021-10-07 13:50:00,121.45,121.45,121.21,121.25,6731.0,111.5283,111.5283,111.3079,111.3446,6731.0
2021-10-07 14:00:00,121.28,121.28,121.04,121.06,12834.0,111.3722,111.3722,111.1518,111.1701,12834.0
2021-10-07 14:10:00,121.06,121.12,120.83,120.84,14550.0,111.1701,111.2252,110.9589,110.9681,14550.0
2021-10-07 14:20:00,120.76,120.88,120.52,120.58,19910.0,110.8947,111.0049,110.6743,110.7294,19910.0
2021-10-07 14:30:00,120.62,120.68,120.48,120.66,14938.0,110.7661,110.8212,110.6375,110.8028,14938.0
2021-10-07 14:40:00,120.64,120.73,120.43,120.54,10330.0,110.7845,110.8671,110.5916,110.6926,10330.0
2021-10-07 14:50:00,120.53,120.59,120.25,120.25,14935.0,110.6834,110.7385,110.4263,110.4263,14935.0
2021-10-07 15:00:00,120.25,120.34,120.04,120.07,13009.0,110.4263,110.509,110.2335,110.261,13009.0
2021-10-07 15:10:00,120.03,120.23,120.0,120.16,11862.0,110.2243,110.408,110.1967,110.3437,11862.0
2021-10-07 15:20:00,120.17,120.38,120.13,120.33,30027.0,110.3529,110.5457,110.3161,110.4998,30027.0
2021-10-07 15:30:00,120.32,120.54,120.22,120.28,20722.0,110.4906,110.6926,110.3988,110.4539,20722.0
2021-10-07 15:40:00,120.31,120.48,120.2,120.4,48796.0,110.4814,110.6375,110.3804,110.5641,48796.0
2021-10-07 15:50:00,120.38,120.42,120.01,120.02,115799.0,110.5457,110.5824,110.2059,110.2151,115799.0
2021-10-08 09:30:00,120.0,120.89,119.64,120.89,53792.0,110.1967,111.014,109.8662,111.014,53792.0
2021-10-08 09:40:00,120.88,121.36,119.25,119.46,25347.0,111.0049,111.4456,109.508,109.7009,25347.0
2021-10-08 09:50:00,119.51,120.03,119.34,119.71,13395.0,109.7468,110.2243,109.5907,109.9304,13395.0
2021-10-08 10:00:00,119.63,119.94,119.52,119.85,10481.0,109.857,110.1416,109.756,110.059,10481.0
2021-10-08 10:10:00,119.9,120.02,119.7,119.82,8791.0,110.1049,110.2151,109.9213,110.0314,8791.0
2021-10-08 10:20:00,119.84,119.85,118.79,118.86,23404.0,110.0498,110.059,109.0856,109.1499,23404.0
2021-10-08 10:30:00,118.88,119.08,118.75,118.84,15354.0,109.1682,109.3519,109.0489,109.1315,15354.0
2021-10-08 10:40:00,118.93,118.93,118.3,118.54,28659.0,109.2142,109.2142,108.6356,108.856,28659.0
2021-10-08 10:50:00,118.5,118.65,117.87,117.87,22452.0,108.8193,108.957,108.2408,108.2408,22452.0
2021-10-08 11:00:00,117.87,118.11,117.73,118.11,24566.0,108.2408,108.4611,108.1122,108.4611,24566.0
2021-10-08 11:10:00,118.08,118.23,117.96,118.11,20835.0,108.4336,108.5713,108.3234,108.4611,20835.0
2021-10-08 11:20:00,118.07,118.07,117.76,117.84,16168.0,108.4244,108.4244,108.1397,108.2132,16168.0
2021-10-08 11:30:00,117.77,117.9,117.6,117.82,24423.0,108.1489,108.2683,107.9928,108.1948,24423.0
2021-10-08 11:40:00,117.81,117.81,117.37,117.37,18070.0,108.1857,108.1857,107.7816,107.7816,18070.0
2021-10-08 11:50:00,117.41,117.49,117.19,117.19,10728.0,107.8183,107.8918,107.6163,107.6163,10728.0
2021-10-08 12:00:00,117.19,117.58,116.92,117.5,42902.0,107.6163,107.9744,107.3684,107.901,42902.0
2021-10-08 12:10:00,117.5,117.7,117.41,117.59,20991.0,107.901,108.0846,107.8183,107.9836,20991.0
2021-10-08 12:20:00,117.57,117.59,117.32,117.35,12655.0,107.9653,107.9836,107.7357,107.7632,12655.0
2021-10-08 12:30:00,117.34,117.45,117.34,117.45,11171.0,107.754,107.8551,107.754,107.8551,11171.0
2021-10-08 12:40:00,117.44,117.68,117.08,117.08,12631.0,107.8459,108.0663,107.5153,107.5153,12631.0
2021-10-08 12:50:00,117.08,117.29,116.87,117.03,13178.0,107.5153,107.7081,107.3224,107.4694,13178.0
2021-10-08 13:00:00,117.03,117.09,116.77,116.77,19342.0,107.4694,107.5245,107.2306,107.2306,19342.0
2021-10-08 13:10:00,116.83,117.07,116.72,116.79,13021.0,107.2857,107.5061,107.1847,107.249,13021.0
2021-10-08 13:20:00,116.76,116.77,116.42,116.44,11431.0,107.2214,107.2306,106.9092,106.9276,11431.0
2021-10-08 13:30:00,116.41,116.42,115.98,116.05,33671.0,106.9,106.9092,106.5052,106.5694,33671.0
2021-10-08 13:40:00,116.03,116.16,115.85,115.87,37324.0,106.5511,106.6704,106.3858,106.4041,37324.0
2021-10-08 13:50:00,115.87,116.02,115.78,115.92,33047.0,106.4041,106.5419,106.3215,106.4501,33047.0
2021-10-08 14:00:00,115.95,116.14,115.9,116.1,29603.0,106.4776,106.6521,106.4317,106.6153,29603.0
2021-10-08 14:10:00,116.08,116.41,116.0,116.29,49631.0,106.597,106.9,106.5235,106.7898,49631.0
2021-10-08 14:20:00,116.3,116.35,116.17,116.19,14835.0,106.799,106.8449,106.6796,106.698,14835.0
2021-10-08 14:30:00,116.17,116.4,116.08,116.11,16285.0,106.6796,106.8908,106.597,106.6245,16285.0
2021-10-08 14:40:00,116.08,116.15,116.0,116.09,17549.0,106.597,106.6613,106.5235,106.6062,17549.0
2021-10-08 14:50:00,116.09,116.21,115.99,116.12,31141.0,106.6062,106.7164,106.5143,106.6337,31141.0
2021-10-08 15:00:00,116.13,116.38,116.05,116.22,47817.0,106.6429,106.8725,106.5694,106.7255,47817.0
2021-10-08 15:10:00,116.2,116.27,116.01,116.27,19969.0,106.7072,106.7715,106.5327,106.7715,19969.0
2021-10-08 15:20:00,116.26,116.36,116.03,116.11,18538.0,106.7623,106.8541,106.5511,106.6245,18538.0
2021-10-08 15:30:00,116.14,116.2,115.92,116.03,50502.0,106.6521,106.7072,106.4501,106.5511,50502.0
2021-10-08 15:40:00,116.0,116.21,115.98,116.13,66775.0,106.5235,106.7164,106.5052,106.6429,66775.0
2021-10-08 15:50:00,116.11,116.21,116.01,116.08,181541.0,106.6245,106.7164,106.5327,106.597,181541.0
2021-10-11 09:30:00,116.13,117.32,116.13,116.3,39259.0,106.6429,107.7357,106.6429,106.799,39259.0
2021-10-11 09:40:00,116.49,116.57,116.1,116.1,26013.0,106.9735,107.047,106.6153,106.6153,26013.0
2021-10-11 09:50:00,116.04,116.85,116.03,116.49,29552.0,106.5603,107.3041,106.5511,106.9735,29552.0
2021-10-11 10:00:00,116.49,117.09,116.27,116.31,26027.0,106.9735,107.5245,106.7715,106.8082,26027.0
2021-10-11 10:10:00,116.34,116.52,115.77,115.85,19274.0,106.8357,107.001,106.3123,106.3858,19274.0
2021-10-11 10:20:00,115.9,116.09,115.63,115.63,17914.0,106.4317,106.6062,106.1837,106.1837,17914.0
2021-10-11 10:30:00,115.74,116.16,115.65,115.67,15490.0,106.2848,106.6704,106.2021,106.2205,15490.0
2021-10-11 10:40:00,115.74,115.91,115.55,115.72,23311.0,106.2848,106.4409,106.1103,106.2664,23311.0
2021-10-11 10:50:00,115.63,115.68,115.3,115.46,31663.0,106.1837,106.2297,105.8807,106.0276,31663.0
2021-10-11 11:00:00,115.4,115.45,115.21,115.45,15892.0,105.9725,106.0184,105.7981,106.0184,15892.0
2021-10-11 11:10:00,115.44,115.72,115.4,115.58,16520.0,106.0093,106.2664,105.9725,106.1378,16520.0
2021-10-11 11:20:00,115.51,115.69,115.26,115.34,17593.0,106.0735,106.2388,105.844,105.9174,17593.0
2021-10-11 11:30:00,115.39,115.85,115.39,115.65,12604.0,105.9634,106.3858,105.9634,106.2021,12604.0
2021-10-11 11:40:00,115.62,115.84,115.6,115.61,10074.0,106.1746,106.3766,106.1562,106.1654,10074.0
2021-10-11 11:50:00,115.63,115.7,115.33,115.59,15063.0,106.1837,106.248,105.9083,106.147,15063.0
2021-10-11 12:00:00,115.58,115.6,115.16,115.19,10888.0,106.1378,106.1562,105.7521,105.7797,10888.0
2021-10-11 12:10:00,115.16,115.23,114.58,114.63,18739.0,105.7521,105.8164,105.2195,105.2654,18739.0
2021-10-11 12:20:00,114.63,114.91,114.36,114.4,22881.0,105.2654,105.5226,105.0175,105.0542,22881.0
2021-10-11 12:30:00,114.4,114.59,114.25,114.48,28817.0,105.0542,105.2287,104.9165,105.1277,28817.0
2021-10-11 12:40:00,114.51,114.71,114.45,114.56,6029.0,105.1552,105.3389,105.1001,105.2012,6029.0
2021-10-11 12:50:00,114.53,114.53,114.27,114.33,10722.0,105.1736,105.1736,104.9348,104.9899,10722.0
2021-10-11 13:00:00,114.29,114.29,114.01,114.05,16405.0,104.9532,104.9532,104.6961,104.7328,16405.0
2021-10-11 13:10:00,114.03,114.08,113.83,113.9,34629.0,104.7145,104.7604,104.5308,104.5951,34629.0
2021-10-11 13:20:00,113.9,113.94,113.59,113.72,20901.0,104.5951,104.6318,104.3104,104.4298,20901.0
2021-10-11 13:30:00,113.61,113.78,113.55,113.78,8216.0,104.3288,104.4849,104.2737,104.4849,8216.0
2021-10-11 13:40:00,113.81,114.25,113.79,114.18,21489.0,104.5124,104.9165,104.4941,104.8522,21489.0
2021-10-11 13:50:00,114.13,114.4,114.11,114.3,10514.0,104.8063,105.0542,104.7879,104.9624,10514.0
2021-10-11 14:00:00,114.25,114.54,114.18,114.51,12475.0,104.9165,105.1828,104.8522,105.1552,12475.0
2021-10-11 14:10:00,114.57,114.6,114.2,114.25,10207.0,105.2103,105.2379,104.8706,104.9165,10207.0
2021-10-11 14:20:00,114.16,114.26,113.97,114.03,7135.0,104.8338,104.9257,104.6594,104.7145,7135.0
2021-10-11 14:30:00,114.07,114.11,113.58,113.58,11975.0,104.7512,104.7879,104.3012,104.3012,11975.0
2021-10-11 14:40:00,113.55,113.72,113.5,113.57,17987.0,104.2737,104.4298,104.2278,104.292,17987.0
2021-10-11 14:50:00,113.53,113.91,113.49,113.83,21089.0,104.2553,104.6043,104.2186,104.5308,21089.0
2021-10-11 15:00:00,113.83,114.0,113.61,113.74,28501.0,104.5308,104.6869,104.3288,104.4481,28501.0
2021-10-11 15:10:00,113.82,113.92,113.59,113.62,15090.0,104.5216,104.6134,104.3104,104.3379,15090.0
2021-10-11 15:20:00,113.6,114.19,113.6,114.07,19985.0,104.3196,104.8614,104.3196,104.7512,19985.0
2021-10-11 15:30:00,114.05,114.17,113.71,113.71,29978.0,104.7328,104.843,104.4206,104.4206,29978.0
2021-10-11 15:40:00,113.7,113.71,113.5,113.57,30849.0,104.4114,104.4206,104.2278,104.292,30849.0
2021-10-11 15:50:00,113.54,113.61,113.24,113.27,104579.0,104.2645,104.3288,103.989,104.0165,104579.0
2021-10-12 09:30:00,114.98,115.67,114.07,115.55,53940.0,105.5868,106.2205,104.7512,106.1103,53940.0
2021-10-12 09:40:00,115.45,115.74,113.93,114.09,98483.0,106.0184,106.2848,104.6226,104.7696,98483.0
2021-10-12 09:50:00,114.15,114.5,113.62,113.68,67497.0,104.8247,105.1461,104.3379,104.393,67497.0
2021-10-12 10:00:00,113.76,114.11,113.49,113.57,50022.0,104.4665,104.7879,104.2186,104.292,50022.0
2021-10-12 10:10:00,113.6,113.6,112.83,113.18,26190.0,104.3196,104.3196,103.6125,103.9339,26190.0
2021-10-12 10:20:00,113.16,113.51,112.85,113.51,21773.0,103.9155,104.2369,103.6309,104.2369,21773.0
2021-10-12 10:30:00,113.55,114.07,113.52,113.9,37315.0,104.2737,104.7512,104.2461,104.5951,37315.0
2021-10-12 10:40:00,114.0,114.26,113.68,114.26,20019.0,104.6869,104.9257,104.393,104.9257,20019.0
2021-10-12 10:50:00,114.15,114.45,113.99,114.22,25133.0,104.8247,105.1001,104.6777,104.8889,25133.0
2021-10-12 11:00:00,114.26,115.19,114.26,115.18,72517.0,104.9257,105.7797,104.9257,105.7705,72517.0
2021-10-12 11:10:00,115.19,115.25,114.19,114.28,64726.0,105.7797,105.8348,104.8614,104.944,64726.0
2021-10-12 11:20:00,114.24,114.62,114.02,114.08,15416.0,104.9073,105.2563,104.7053,104.7604,15416.0
2021-10-12 11:30:00,114.12,114.26,113.75,113.92,15448.0,104.7971,104.9257,104.4573,104.6134,15448.0
2021-10-12 11:40:00,113.87,114.33,113.84,114.33,12169.0,104.5675,104.9899,104.54,104.9899,12169.0
2021-10-12 11:50:00,114.36,114.7,114.32,114.68,12214.0,105.0175,105.3297,104.9808,105.3114,12214.0
2021-10-12 12:00:00,114.69,114.94,114.67,114.85,20713.0,105.3205,105.5501,105.3022,105.4675,20713.0
2021-10-12 12:10:00,114.88,115.22,114.87,114.98,16925.0,105.495,105.8072,105.4858,105.5868,16925.0
2021-10-12 12:20:00,114.98,115.14,114.85,114.85,12725.0,105.5868,105.7338,105.4675,105.4675,12725.0
2021-10-12 12:30:00,114.9,114.95,114.55,114.63,12961.0,105.5134,105.5593,105.192,105.2654,12961.0
2021-10-12 12:40:00,114.63,114.8,114.54,114.67,7482.0,105.2654,105.4216,105.1828,105.3022,7482.0
2021-10-12 12:50:00,114.64,114.78,114.47,114.47,20852.0,105.2746,105.4032,105.1185,105.1185,20852.0
2021-10-12 13:00:00,114.45,114.81,114.41,114.73,11982.0,105.1001,105.4307,105.0634,105.3573,11982.0
2021-10-12 13:10:00,114.74,115.1,114.7,115.1,14315.0,105.3665,105.697,105.3297,105.697,14315.0
2021-10-12 13:20:00,115.14,115.21,114.93,115.19,8323.0,105.7338,105.7981,105.5409,105.7797,8323.0
2021-10-12 13:30:00,115.15,115.35,115.07,115.35,14084.0,105.743,105.9266,105.6695,105.9266,14084.0
2021-10-12 13:40:00,115.36,115.5,115.32,115.4,16020.0,105.9358,106.0644,105.8991,105.9725,16020.0
2021-10-12 13:50:00,115.39,115.52,115.21,115.21,14930.0,105.9634,106.0827,105.7981,105.7981,14930.0
2021-10-12 14:00:00,115.17,115.22,114.97,114.97,14038.0,105.7613,105.8072,105.5777,105.5777,14038.0
2021-10-12 14:10:00,115.03,115.36,115.01,115.28,10648.0,105.6328,105.9358,105.6144,105.8623,10648.0
2021-10-12 14:20:00,115.25,115.51,115.25,115.38,11053.0,105.8348,106.0735,105.8348,105.9542,11053.0
2021-10-12 14:30:00,115.39,115.44,115.16,115.16,12629.0,105.9634,106.0093,105.7521,105.7521,12629.0
2021-10-12 14:40:00,115.2,115.33,115.17,115.24,9873.0,105.7889,105.9083,105.7613,105.8256,9873.0
2021-10-12 14:50:00,115.24,115.24,114.77,114.86,18126.0,105.8256,105.8256,105.394,105.4766,18126.0
2021-10-12 15:00:00,114.82,114.87,114.57,114.6,16230.0,105.4399,105.4858,105.2103,105.2379,16230.0
2021-10-12 15:10:00,114.61,114.65,114.47,114.64,12171.0,105.2471,105.2838,105.1185,105.2746,12171.0
2021-10-12 15:20:00,114.66,114.66,114.42,114.58,13732.0,105.293,105.293,105.0726,105.2195,13732.0
2021-10-12 15:30:00,114.55,115.04,114.42,114.84,41538.0,105.192,105.6419,105.0726,105.4583,41538.0
2021-10-12 15:40:00,114.84,114.88,114.48,114.49,43180.0,105.4583,105.495,105.1277,105.1369,43180.0
2021-10-12 15:50:00,114.49,114.83,114.19,114.62,112825.0,105.1369,105.4491,104.8614,105.2563,112825.0
2021-10-13 09:30:00,115.67,117.44,115.09,117.32,71933.0,106.2205,107.8459,105.6879,107.7357,71933.0
2021-10-13 09:40:00,117.4,118.05,117.0,117.57,72716.0,107.8091,108.406,107.4418,107.9653,72716.0
2021-10-13 09:50:00,117.4,118.21,116.87,116.87,29390.0,107.8091,108.553,107.3224,107.3224,29390.0
2021-10-13 10:00:00,116.86,116.92,116.27,116.72,36801.0,107.3133,107.3684,106.7715,107.1847,36801.0
2021-10-13 10:10:00,116.74,116.94,116.06,116.87,29440.0,107.2031,107.3867,106.5786,107.3224,29440.0
2021-10-13 10:20:00,116.93,116.93,116.27,116.55,36590.0,107.3775,107.3775,106.7715,107.0286,36590.0
2021-10-13 10:30:00,116.63,117.35,116.49,116.99,24906.0,107.1021,107.7632,106.9735,107.4326,24906.0
2021-10-13 10:40:00,117.01,117.16,116.78,116.78,10282.0,107.451,107.5888,107.2398,107.2398,10282.0
2021-10-13 10:50:00,116.82,116.82,116.21,116.41,26875.0,107.2765,107.2765,106.7164,106.9,26875.0
2021-10-13 11:00:00,116.44,117.06,116.36,117.0,18463.0,106.9276,107.4969,106.8541,107.4418,18463.0
2021-10-13 11:10:00,117.0,117.6,116.96,117.45,30501.0,107.4418,107.9928,107.4051,107.8551,30501.0
2021-10-13 11:20:00,117.53,117.68,117.4,117.54,10401.0,107.9285,108.0663,107.8091,107.9377,10401.0
2021-10-13 11:30:00,117.47,117.53,117.12,117.32,16398.0,107.8734,107.9285,107.552,107.7357,16398.0
2021-10-13 11:40:00,117.36,117.9,117.32,117.71,17004.0,107.7724,108.2683,107.7357,108.0938,17004.0
2021-10-13 11:50:00,117.68,117.72,117.33,117.54,19248.0,108.0663,108.103,107.7449,107.9377,19248.0
2021-10-13 12:00:00,117.58,117.81,117.53,117.72,20952.0,107.9744,108.1857,107.9285,108.103,20952.0
2021-10-13 12:10:00,117.74,117.82,117.47,117.52,23152.0,108.1214,108.1948,107.8734,107.9193,23152.0
2021-10-13 12:20:00,117.55,117.89,117.54,117.69,48596.0,107.9469,108.2591,107.9377,108.0755,48596.0
2021-10-13 12:30:00,117.76,119.43,117.68,119.26,362975.0,108.1397,109.6733,108.0663,109.5172,362975.0
2021-10-13 12:40:00,119.28,119.54,118.92,118.92,127316.0,109.5356,109.7743,109.205,109.205,127316.0
2021-10-13 12:50:00,119.01,119.03,118.61,118.9,43135.0,109.2876,109.306,108.9203,109.1866,43135.0
2021-10-13 13:00:00,119.01,119.49,118.9,119.44,34003.0,109.2876,109.7284,109.1866,109.6825,34003.0
2021-10-13 13:10:00,119.3,119.94,119.3,119.64,56963.0,109.5539,110.1416,109.5539,109.8662,56963.0
2021-10-13 13:20:00,119.65,119.9,119.53,119.74,15886.0,109.8753,110.1049,109.7651,109.958,15886.0
2021-10-13 13:30:00,119.76,119.84,119.6,119.77,26101.0,109.9763,110.0498,109.8294,109.9855,26101.0
2021-10-13 13:40:00,119.8,120.07,119.72,119.93,46153.0,110.0131,110.261,109.9396,110.1325,46153.0
2021-10-13 13:50:00,119.92,120.34,119.9,120.26,34730.0,110.1233,110.509,110.1049,110.4355,34730.0
2021-10-13 14:00:00,120.14,120.47,120.08,120.27,45640.0,110.3253,110.6283,110.2702,110.4447,45640.0
2021-10-13 14:10:00,120.26,120.43,119.96,120.2,35783.0,110.4355,110.5916,110.16,110.3804,35783.0
2021-10-13 14:20:00,120.24,120.42,120.23,120.33,20833.0,110.4171,110.5824,110.408,110.4998,20833.0
2021-10-13 14:30:00,120.28,120.35,120.01,120.12,46553.0,110.4539,110.5182,110.2059,110.3069,46553.0
2021-10-13 14:40:00,120.11,120.15,119.95,119.97,43506.0,110.2978,110.3345,110.1508,110.1692,43506.0
2021-10-13 14:50:00,119.97,120.47,119.95,120.4,37783.0,110.1692,110.6283,110.1508,110.5641,37783.0
2021-10-13 15:00:00,120.41,120.45,119.95,120.2,53639.0,110.5732,110.61,110.1508,110.3804,53639.0
2021-10-13 15:10:00,120.26,120.47,120.18,120.4,28335.0,110.4355,110.6283,110.362,110.5641,28335.0
2021-10-13 15:20:00,120.36,120.45,120.21,120.33,30283.0,110.5273,110.61,110.3896,110.4998,30283.0
2021-10-13 15:30:00,120.34,120.43,120.13,120.26,54915.0,110.509,110.5916,110.3161,110.4355,54915.0
2021-10-13 15:40:00,120.27,120.44,119.96,120.0,50687.0,110.4447,110.6008,110.16,110.1967,50687.0
2021-10-13 15:50:00,119.98,120.15,119.68,119.92,195143.0,110.1784,110.3345,109.9029,110.1233,195143.0
2021-10-14 09:30:00,121.38,121.55,119.54,119.71,69799.0,111.464,111.6201,109.7743,109.9304,69799.0
2021-10-14 09:40:00,119.69,121.09,119.69,120.33,32932.0,109.9121,111.1977,109.9121,110.4998,32932.0
2021-10-14 09:50:00,120.22,120.42,119.63,119.83,17977.0,110.3988,110.5824,109.857,110.0406,17977.0
2021-10-14 10:00:00,119.89,120.28,119.69,119.85,19614.0,110.0957,110.4539,109.9121,110.059,19614.0
2021-10-14 10:10:00,119.77,120.21,119.6,119.97,19613.0,109.9855,110.3896,109.8294,110.1692,19613.0
2021-10-14 10:20:00,119.93,120.07,119.41,119.52,21516.0,110.1325,110.261,109.6549,109.756,21516.0
2021-10-14 10:30:00,119.51,119.64,119.25,119.36,18770.0,109.7468,109.8662,109.508,109.609,18770.0
2021-10-14 10:40:00,119.39,119.48,119.08,119.36,17372.0,109.6366,109.7192,109.3519,109.609,17372.0
2021-10-14 10:50:00,119.36,119.71,119.29,119.68,20231.0,109.609,109.9304,109.5447,109.9029,20231.0
2021-10-14 11:00:00,119.63,119.78,119.31,119.48,21554.0,109.857,109.9947,109.5631,109.7192,21554.0
2021-10-14 11:10:00,119.43,119.75,119.4,119.53,19182.0,109.6733,109.9672,109.6458,109.7651,19182.0
2021-10-14 11:20:00,119.5,119.53,119.3,119.43,12024.0,109.7376,109.7651,109.5539,109.6733,12024.0
2021-10-14 11:30:00,119.43,119.48,119.11,119.38,8501.0,109.6733,109.7192,109.3795,109.6274,8501.0
2021-10-14 11:40:00,119.38,119.67,119.17,119.6,13185.0,109.6274,109.8937,109.4345,109.8294,13185.0
2021-10-14 11:50:00,119.67,119.67,119.28,119.38,10163.0,109.8937,109.8937,109.5356,109.6274,10163.0
2021-10-14 12:00:00,119.36,119.37,119.04,119.12,22586.0,109.609,109.6182,109.3152,109.3886,22586.0
2021-10-14 12:10:00,119.1,119.35,118.93,119.09,23631.0,109.3703,109.5998,109.2142,109.3611,23631.0
2021-10-14 12:20:00,119.09,119.15,118.65,119.08,24745.0,109.3611,109.4162,108.957,109.3519,24745.0
2021-10-14 12:30:00,119.16,119.21,118.93,119.21,15164.0,109.4254,109.4713,109.2142,109.4713,15164.0
2021-10-14 12:40:00,119.23,119.32,119.23,119.26,10125.0,109.4896,109.5723,109.4896,109.5172,10125.0
2021-10-14 12:50:00,119.24,119.3,119.0,119.08,14919.0,109.4988,109.5539,109.2784,109.3519,14919.0
2021-10-14 13:00:00,119.06,119.14,118.53,118.7,21861.0,109.3335,109.407,108.8468,109.0029,21861.0
2021-10-14 13:10:00,118.66,118.75,118.53,118.75,6593.0,108.9662,109.0489,108.8468,109.0489,6593.0
2021-10-14 13:20:00,118.74,118.74,118.53,118.66,12930.0,109.0397,109.0397,108.8468,108.9662,12930.0
2021-10-14 13:30:00,118.7,118.8,118.62,118.66,10566.0,109.0029,109.0948,108.9295,108.9662,10566.0
2021-10-14 13:40:00,118.66,118.66,118.25,118.26,13189.0,108.9662,108.9662,108.5897,108.5989,13189.0
2021-10-14 13:50:00,118.29,118.55,118.25,118.54,15433.0,108.6264,108.8652,108.5897,108.856,15433.0
2021-10-14 14:00:00,118.5,118.92,118.46,118.92,14951.0,108.8193,109.205,108.7826,109.205,14951.0
2021-10-14 14:10:00,118.9,118.98,118.73,118.96,13830.0,109.1866,109.2601,109.0305,109.2417,13830.0
2021-10-14 14:20:00,119.02,119.23,118.93,119.23,14067.0,109.2968,109.4896,109.2142,109.4896,14067.0
2021-10-14 14:30:00,119.21,119.32,119.11,119.24,12588.0,109.4713,109.5723,109.3795,109.4988,12588.0
2021-10-14 14:40:00,119.28,119.31,119.05,119.2,13835.0,109.5356,109.5631,109.3244,109.4621,13835.0
2021-10-14 14:50:00,119.21,119.34,119.1,119.19,10763.0,109.4713,109.5907,109.3703,109.4529,10763.0
2021-10-14 15:00:00,119.15,119.2,118.77,118.81,44713.0,109.4162,109.4621,109.0672,109.104,44713.0
2021-10-14 15:10:00,118.78,118.78,118.57,118.76,18640.0,109.0764,109.0764,108.8836,109.058,18640.0
2021-10-14 15:20:00,118.77,118.8,118.58,118.69,17587.0,109.0672,109.0948,108.8927,108.9938,17587.0
2021-10-14 15:30:00,118.67,118.76,118.6,118.72,24976.0,108.9754,109.058,108.9111,109.0213,24976.0
2021-10-14 15:40:00,118.71,119.03,118.6,118.99,34578.0,109.0121,109.306,108.9111,109.2693,34578.0
2021-10-14 15:50:00,118.98,119.16,118.86,119.04,105409.0,109.2601,109.4254,109.1499,109.3152,105409.0
2021-10-15 09:30:00,120.65,121.69,120.54,121.12,67731.0,110.7936,111.7487,110.6926,111.2252,67731.0
2021-10-15 09:40:00,121.19,121.5,120.82,120.95,50472.0,111.2895,111.5742,110.9498,111.0691,50472.0
2021-10-15 09:50:00,120.76,121.09,120.32,120.74,32248.0,110.8947,111.1977,110.4906,110.8763,32248.0
2021-10-15 10:00:00,120.77,120.85,120.29,120.36,15559.0,110.9038,110.9773,110.4631,110.5273,15559.0
2021-10-15 10:10:00,120.34,120.35,119.69,120.11,29522.0,110.509,110.5182,109.9121,110.2978,29522.0
2021-10-15 10:20:00,120.02,120.18,119.53,119.58,14722.0,110.2151,110.362,109.7651,109.8111,14722.0
2021-10-15 10:30:00,119.64,120.25,119.6,120.25,10122.0,109.8662,110.4263,109.8294,110.4263,10122.0
2021-10-15 10:40:00,120.21,120.26,119.95,120.26,12370.0,110.3896,110.4355,110.1508,110.4355,12370.0
2021-10-15 10:50:00,120.29,120.4,120.1,120.38,7524.0,110.4631,110.5641,110.2886,110.5457,7524.0
2021-10-15 11:00:00,120.39,120.93,120.31,120.78,12537.0,110.5549,111.0508,110.4814,110.913,12537.0
2021-10-15 11:10:00,120.78,120.78,120.52,120.67,12462.0,110.913,110.913,110.6743,110.812,12462.0
2021-10-15 11:20:00,120.71,120.88,120.64,120.69,12976.0,110.8487,111.0049,110.7845,110.8304,12976.0
2021-10-15 11:30:00,120.63,120.63,120.35,120.45,12989.0,110.7753,110.7753,110.5182,110.61,12989.0
2021-10-15 11:40:00,120.37,120.39,120.25,120.27,6751.0,110.5365,110.5549,110.4263,110.4447,6751.0
2021-10-15 11:50:00,120.31,120.36,120.14,120.35,11415.0,110.4814,110.5273,110.3253,110.5182,11415.0
2021-10-15 12:00:00,120.38,120.62,120.38,120.43,9056.0,110.5457,110.7661,110.5457,110.5916,9056.0
2021-10-15 12:10:00,120.45,120.5,120.39,120.46,5789.0,110.61,110.6559,110.5549,110.6192,5789.0
2021-10-15 12:20:00,120.44,120.74,120.4,120.74,14006.0,110.6008,110.8763,110.5641,110.8763,14006.0
2021-10-15 12:30:00,120.75,120.75,120.57,120.72,8701.0,110.8855,110.8855,110.7202,110.8579,8701.0
2021-10-15 12:40:00,120.74,121.82,120.74,121.78,43319.0,110.8763,111.8681,110.8763,111.8313,43319.0
2021-10-15 12:50:00,121.78,121.85,121.6,121.85,20724.0,111.8313,111.8956,111.666,111.8956,20724.0
2021-10-15 13:00:00,121.81,122.09,121.8,121.88,21561.0,111.8589,112.116,111.8497,111.9232,21561.0
2021-10-15 13:10:00,121.9,122.06,121.71,121.75,16553.0,111.9415,112.0885,111.767,111.8038,16553.0
2021-10-15 13:20:00,121.75,122.01,121.72,121.84,14011.0,111.8038,112.0425,111.7762,111.8864,14011.0
2021-10-15 13:30:00,121.86,122.09,121.86,121.9,19802.0,111.9048,112.116,111.9048,111.9415,19802.0
2021-10-15 13:40:00,121.89,122.24,121.81,122.15,16836.0,111.9323,112.2537,111.8589,112.1711,16836.0
2021-10-15 13:50:00,122.18,122.52,122.16,122.52,23251.0,112.1987,112.5109,112.1803,112.5109,23251.0
2021-10-15 14:00:00,122.54,122.83,122.3,122.3,45114.0,112.5292,112.7955,112.3088,112.3088,45114.0
2021-10-15 14:10:00,122.3,122.31,121.78,121.78,11464.0,112.3088,112.318,111.8313,111.8313,11464.0
2021-10-15 14:20:00,121.77,121.91,121.7,121.74,12639.0,111.8221,111.9507,111.7579,111.7946,12639.0
2021-10-15 14:30:00,121.76,121.78,121.5,121.52,14137.0,111.813,111.8313,111.5742,111.5926,14137.0
2021-10-15 14:40:00,121.48,121.51,121.38,121.42,7763.0,111.5558,111.5834,111.464,111.5007,7763.0
2021-10-15 14:50:00,121.41,121.47,121.28,121.4,14009.0,111.4916,111.5467,111.3722,111.4824,14009.0
2021-10-15 15:00:00,121.42,121.42,121.06,121.06,13744.0,111.5007,111.5007,111.1701,111.1701,13744.0
2021-10-15 15:10:00,121.09,121.22,120.99,121.02,14486.0,111.1977,111.3171,111.1059,111.1334,14486.0
2021-10-15 15:20:00,121.02,121.05,120.77,120.84,16108.0,111.1334,111.161,110.9038,110.9681,16108.0
2021-10-15 15:30:00,120.84,120.84,120.31,120.37,29556.0,110.9681,110.9681,110.4814,110.5365,29556.0
2021-10-15 15:40:00,120.34,120.56,120.32,120.34,34670.0,110.509,110.711,110.4906,110.509,34670.0
2021-10-15 15:50:00,120.37,120.38,119.62,119.82,169748.0,110.5365,110.5457,109.8478,110.0314,169748.0
2021-10-18 09:30:00,119.69,119.79,119.15,119.51,30165.0,109.9121,110.0039,109.4162,109.7468,30165.0
2021-10-18 09:40:00,119.9,120.79,119.87,120.15,40879.0,110.1049,110.9222,110.0774,110.3345,40879.0
2021-10-18 09:50:00,120.24,120.34,119.5,119.74,13194.0,110.4171,110.509,109.7376,109.958,13194.0
2021-10-18 10:00:00,119.77,120.72,119.64,120.55,13513.0,109.9855,110.8579,109.8662,110.7018,13513.0
2021-10-18 10:10:00,120.63,121.01,120.42,121.01,13498.0,110.7753,111.1242,110.5824,111.1242,13498.0
2021-10-18 10:20:00,121.03,121.8,121.02,121.68,20480.0,111.1426,111.8497,111.1334,111.7395,20480.0
2021-10-18 10:30:00,121.65,122.36,121.48,122.24,30213.0,111.7119,112.3639,111.5558,112.2537,30213.0
2021-10-18 10:40:00,122.25,122.39,121.99,122.08,45894.0,112.2629,112.3915,112.0242,112.1068,45894.0
2021-10-18 10:50:00,122.09,122.26,121.85,122.21,14684.0,112.116,112.2721,111.8956,112.2262,14684.0
2021-10-18 11:00:00,122.21,123.09,122.21,122.99,13544.0,112.2262,113.0343,112.2262,112.9425,13544.0
2021-10-18 11:10:00,122.97,123.37,122.79,123.26,30881.0,112.9241,113.2914,112.7588,113.1904,30881.0
2021-10-18 11:20:00,123.21,123.21,122.77,122.82,17744.0,113.1445,113.1445,112.7405,112.7864,17744.0
2021-10-18 11:30:00,122.86,123.27,122.82,123.19,11093.0,112.8231,113.1996,112.7864,113.1261,11093.0
2021-10-18 11:40:00,123.23,123.38,123.18,123.35,17111.0,113.1629,113.3006,113.117,113.2731,17111.0
2021-10-18 11:50:00,123.33,123.81,123.33,123.69,16485.0,113.2547,113.6955,113.2547,113.5853,16485.0
2021-10-18 12:00:00,123.7,124.07,123.66,123.95,30453.0,113.5945,113.9342,113.5577,113.8241,30453.0
2021-10-18 12:10:00,123.95,124.31,123.94,124.31,20838.0,113.8241,114.1546,113.8149,114.1546,20838.0
2021-10-18 12:20:00,124.34,124.36,124.03,124.12,15524.0,114.1822,114.2006,113.8975,113.9802,15524.0
2021-10-18 12:30:00,124.15,124.49,124.15,124.46,15116.0,114.0077,114.3199,114.0077,114.2924,15116.0
2021-10-18 12:40:00,124.45,124.69,124.36,124.47,16182.0,114.2832,114.5036,114.2006,114.3016,16182.0
2021-10-18 12:50:00,124.47,124.58,124.21,124.28,13834.0,114.3016,114.4026,114.0628,114.1271,13834.0
2021-10-18 13:00:00,124.26,124.36,124.0,124.01,7338.0,114.1087,114.2006,113.87,113.8792,7338.0
2021-10-18 13:10:00,124.05,124.36,123.95,124.35,12944.0,113.9159,114.2006,113.8241,114.1914,12944.0
2021-10-18 13:20:00,124.28,124.36,124.18,124.24,6840.0,114.1271,114.2006,114.0353,114.0904,6840.0
2021-10-18 13:30:00,124.22,124.22,123.46,123.46,15266.0,114.072,114.072,113.3741,113.3741,15266.0
2021-10-18 13:40:00,123.42,123.6,123.22,123.53,11943.0,113.3374,113.5026,113.1537,113.4384,11943.0
2021-10-18 13:50:00,123.55,123.75,123.51,123.54,9754.0,113.4567,113.6404,113.42,113.4475,9754.0
2021-10-18 14:00:00,123.69,123.75,123.52,123.68,6014.0,113.5853,113.6404,113.4292,113.5761,6014.0
2021-10-18 14:10:00,123.63,123.84,123.47,123.84,14550.0,113.5302,113.723,113.3833,113.723,14550.0
2021-10-18 14:20:00,123.86,124.18,123.76,124.18,8675.0,113.7414,114.0353,113.6496,114.0353,8675.0
2021-10-18 14:30:00,124.12,124.3,123.95,124.27,11998.0,113.9802,114.1455,113.8241,114.1179,11998.0
2021-10-18 14:40:00,124.3,124.37,124.11,124.31,10342.0,114.1455,114.2097,113.971,114.1546,10342.0
2021-10-18 14:50:00,124.34,124.96,124.31,124.85,24839.0,114.1822,114.7515,114.1546,114.6505,24839.0
2021-10-18 15:00:00,124.87,125.06,124.71,125.06,19027.0,114.6689,114.8434,114.522,114.8434,19027.0
2021-10-18 15:10:00,125.05,125.15,124.72,124.81,16706.0,114.8342,114.926,114.5311,114.6138,16706.0
2021-10-18 15:20:00,124.74,124.99,124.6,124.83,23257.0,114.5495,114.7791,114.421,114.6322,23257.0
2021-10-18 15:30:00,124.8,124.85,124.31,124.32,43059.0,114.6046,114.6505,114.1546,114.1638,43059.0
2021-10-18 15:40:00,124.35,124.72,123.95,123.95,66010.0,114.1914,114.5311,113.8241,113.8241,66010.0
2021-10-18 15:50:00,123.78,124.18,123.31,123.69,276651.0,113.6679,114.0353,113.2363,113.5853,276651.0
2021-10-19 09:30:00,124.07,124.07,123.37,123.62,47974.0,113.9342,113.9342,113.2914,113.521,47974.0
2021-10-19 09:40:00,123.52,124.06,123.0,123.01,25492.0,113.4292,113.9251,112.9517,112.9608,25492.0
2021-10-19 09:50:00,123.03,123.32,122.12,122.2,24654.0,112.9792,113.2455,112.1436,112.217,24654.0
2021-10-19 10:00:00,122.08,122.73,121.94,122.33,16416.0,112.1068,112.7037,111.9783,112.3364,16416.0
2021-10-19 10:10:00,122.33,122.63,122.25,122.54,14574.0,112.3364,112.6119,112.2629,112.5292,14574.0
2021-10-19 10:20:00,122.5,122.59,122.11,122.24,16672.0,112.4925,112.5752,112.1344,112.2537,16672.0
2021-10-19 10:30:00,122.28,122.43,121.95,121.95,13922.0,112.2905,112.4282,111.9874,111.9874,13922.0
2021-10-19 10:40:00,122.06,122.19,121.59,121.81,10703.0,112.0885,112.2078,111.6568,111.8589,10703.0
2021-10-19 10:50:00,121.76,121.88,121.5,121.73,15891.0,111.813,111.9232,111.5742,111.7854,15891.0
2021-10-19 11:00:00,121.69,122.01,121.63,121.77,20261.0,111.7487,112.0425,111.6936,111.8221,20261.0
2021-10-19 11:10:00,121.8,122.46,121.79,122.46,25256.0,111.8497,112.4558,111.8405,112.4558,25256.0
2021-10-19 11:20:00,122.45,122.88,122.39,122.84,24621.0,112.4466,112.8415,112.3915,112.8047,24621.0
2021-10-19 11:30:00,122.84,122.97,122.59,122.68,9084.0,112.8047,112.9241,112.5752,112.6578,9084.0
2021-10-19 11:40:00,122.64,122.9,122.64,122.88,17599.0,112.6211,112.8598,112.6211,112.8415,17599.0
2021-10-19 11:50:00,122.86,123.19,122.79,123.06,6916.0,112.8231,113.1261,112.7588,113.0068,6916.0
2021-10-19 12:00:00,123.09,123.21,123.06,123.13,11086.0,113.0343,113.1445,113.0068,113.071,11086.0
2021-10-19 12:10:00,123.1,123.17,123.01,123.14,6610.0,113.0435,113.1078,112.9608,113.0802,6610.0
2021-10-19 12:20:00,123.13,123.16,122.75,122.91,5280.0,113.071,113.0986,112.7221,112.869,5280.0
2021-10-19 12:30:00,122.94,123.2,122.94,123.2,8859.0,112.8966,113.1353,112.8966,113.1353,8859.0
2021-10-19 12:40:00,123.21,123.31,123.16,123.16,4985.0,113.1445,113.2363,113.0986,113.0986,4985.0
2021-10-19 12:50:00,123.15,123.2,123.08,123.15,10436.0,113.0894,113.1353,113.0251,113.0894,10436.0
2021-10-19 13:00:00,123.11,123.16,122.87,122.87,7978.0,113.0527,113.0986,112.8323,112.8323,7978.0
2021-10-19 13:10:00,122.85,122.88,122.52,122.8,9609.0,112.8139,112.8415,112.5109,112.768,9609.0
2021-10-19 13:20:00,122.71,122.75,122.48,122.52,5485.0,112.6854,112.7221,112.4741,112.5109,5485.0
2021-10-19 13:30:00,122.48,122.76,122.39,122.76,7992.0,112.4741,112.7313,112.3915,112.7313,7992.0
2021-10-19 13:40:00,122.72,122.72,122.43,122.45,7450.0,112.6945,112.6945,112.4282,112.4466,7450.0
2021-10-19 13:50:00,122.43,122.58,122.38,122.47,7088.0,112.4282,112.566,112.3823,112.465,7088.0
2021-10-19 14:00:00,122.45,122.45,122.0,122.0,9803.0,112.4466,112.4466,112.0334,112.0334,9803.0
2021-10-19 14:10:00,122.0,122.0,121.43,121.53,33891.0,112.0334,112.0334,111.5099,111.6018,33891.0
2021-10-19 14:20:00,121.49,121.53,120.85,120.91,26670.0,111.565,111.6018,110.9773,111.0324,26670.0
2021-10-19 14:30:00,120.9,121.21,120.83,120.91,18149.0,111.0232,111.3079,110.9589,111.0324,18149.0
2021-10-19 14:40:00,120.9,121.0,120.25,120.25,40062.0,111.0232,111.115,110.4263,110.4263,40062.0
2021-10-19 14:50:00,120.3,120.88,120.18,120.79,25134.0,110.4722,111.0049,110.362,110.9222,25134.0
2021-10-19 15:00:00,120.77,120.89,120.62,120.79,20769.0,110.9038,111.014,110.7661,110.9222,20769.0
2021-10-19 15:10:00,120.82,120.98,120.72,120.98,31789.0,110.9498,111.0967,110.8579,111.0967,31789.0
2021-10-19 15:20:00,120.95,121.15,120.4,120.45,31490.0,111.0691,111.2528,110.5641,110.61,31490.0
2021-10-19 15:30:00,120.39,120.64,120.27,120.43,36723.0,110.5549,110.7845,110.4447,110.5916,36723.0
2021-10-19 15:40:00,120.4,120.5,120.3,120.47,40624.0,110.5641,110.6559,110.4722,110.6283,40624.0
2021-10-19 15:50:00,120.47,120.81,120.42,120.79,142162.0,110.6283,110.9406,110.5824,110.9222,142162.0
2021-10-20 09:30:00,121.28,121.67,120.33,121.1,27358.0,111.3722,111.7303,110.4998,111.2069,27358.0
2021-10-20 09:40:00,120.93,121.26,120.12,121.26,17299.0,111.0508,111.3538,110.3069,111.3538,17299.0
2021-10-20 09:50:00,121.35,121.35,120.58,120.64,12706.0,111.4365,111.4365,110.7294,110.7845,12706.0
2021-10-20 10:00:00,120.52,120.87,120.41,120.62,17581.0,110.6743,110.9957,110.5732,110.7661,17581.0
2021-10-20 10:10:00,120.8,121.02,120.6,120.72,10496.0,110.9314,111.1334,110.7477,110.8579,10496.0
2021-10-20 10:20:00,120.76,121.45,120.68,121.45,20918.0,110.8947,111.5283,110.8212,111.5283,20918.0
2021-10-20 10:30:00,121.45,121.71,121.04,121.71,15280.0,111.5283,111.767,111.1518,111.767,15280.0
2021-10-20 10:40:00,121.62,121.92,121.55,121.65,7891.0,111.6844,111.9599,111.6201,111.7119,7891.0
2021-10-20 10:50:00,121.73,121.79,121.4,121.47,9153.0,111.7854,111.8405,111.4824,111.5467,9153.0
2021-10-20 11:00:00,121.44,121.56,121.04,121.15,9344.0,111.5191,111.6293,111.1518,111.2528,9344.0
2021-10-20 11:10:00,121.18,121.32,121.11,121.31,4079.0,111.2803,111.4089,111.2161,111.3997,4079.0
2021-10-20 11:20:00,121.37,121.37,120.82,121.04,5950.0,111.4548,111.4548,110.9498,111.1518,5950.0
2021-10-20 11:30:00,121.11,121.47,121.01,121.44,4557.0,111.2161,111.5467,111.1242,111.5191,4557.0
2021-10-20 11:40:00,121.36,121.53,121.26,121.53,17043.0,111.4456,111.6018,111.3538,111.6018,17043.0
2021-10-20 11:50:00,121.52,121.58,121.11,121.16,10825.0,111.5926,111.6477,111.2161,111.262,10825.0
2021-10-20 12:00:00,121.24,121.33,121.15,121.21,2209.0,111.3354,111.4181,111.2528,111.3079,2209.0
2021-10-20 12:10:00,121.16,121.19,121.0,121.14,18970.0,111.262,111.2895,111.115,111.2436,18970.0
2021-10-20 12:20:00,121.13,121.24,121.12,121.15,4506.0,111.2344,111.3354,111.2252,111.2528,4506.0
2021-10-20 12:30:00,121.23,121.27,121.0,121.2,5023.0,111.3263,111.363,111.115,111.2987,5023.0
2021-10-20 12:40:00,121.17,121.29,121.12,121.15,2743.0,111.2712,111.3814,111.2252,111.2528,2743.0
2021-10-20 12:50:00,121.21,121.25,121.1,121.16,2290.0,111.3079,111.3446,111.2069,111.262,2290.0
2021-10-20 13:00:00,121.18,121.29,120.97,121.11,8083.0,111.2803,111.3814,111.0875,111.2161,8083.0
2021-10-20 13:10:00,121.11,121.22,120.88,120.9,8534.0,111.2161,111.3171,111.0049,111.0232,8534.0
2021-10-20 13:20:00,120.9,121.09,120.74,121.09,8098.0,111.0232,111.1977,110.8763,111.1977,8098.0
2021-10-20 13:30:00,121.12,121.12,120.92,120.92,3507.0,111.2252,111.2252,111.0416,111.0416,3507.0
2021-10-20 13:40:00,120.97,120.97,120.64,120.76,6194.0,111.0875,111.0875,110.7845,110.8947,6194.0
2021-10-20 13:50:00,120.74,120.81,120.63,120.72,5230.0,110.8763,110.9406,110.7753,110.8579,5230.0
2021-10-20 14:00:00,120.76,120.95,120.75,120.89,3721.0,110.8947,111.0691,110.8855,111.014,3721.0
2021-10-20 14:10:00,120.89,120.89,120.64,120.7,2525.0,111.014,111.014,110.7845,110.8396,2525.0
2021-10-20 14:20:00,120.69,120.78,120.63,120.67,4384.0,110.8304,110.913,110.7753,110.812,4384.0
2021-10-20 14:30:00,120.69,120.76,120.53,120.54,5918.0,110.8304,110.8947,110.6834,110.6926,5918.0
2021-10-20 14:40:00,120.55,120.59,119.84,119.9,25186.0,110.7018,110.7385,110.0498,110.1049,25186.0
2021-10-20 14:50:00,119.84,120.08,119.79,120.03,27133.0,110.0498,110.2702,110.0039,110.2243,27133.0
2021-10-20 15:00:00,120.05,120.25,119.98,120.22,11901.0,110.2427,110.4263,110.1784,110.3988,11901.0
2021-10-20 15:10:00,120.11,120.12,119.63,119.71,44288.0,110.2978,110.3069,109.857,109.9304,44288.0
2021-10-20 15:20:00,119.68,119.68,119.29,119.29,21548.0,109.9029,109.9029,109.5447,109.5447,21548.0
2021-10-20 15:30:00,119.25,119.36,119.07,119.15,34055.0,109.508,109.609,109.3427,109.4162,34055.0
2021-10-20 15:40:00,119.16,119.28,119.07,119.08,40366.0,109.4254,109.5356,109.3427,109.3519,40366.0
2021-10-20 15:50:00,119.06,119.13,118.86,118.97,107754.0,109.3335,109.3978,109.1499,109.2509,107754.0
2021-10-21 09:30:00,120.75,123.36,120.56,122.78,127394.0,110.8855,113.2823,110.711,112.7496,127394.0
2021-10-21 09:40:00,122.62,122.68,121.57,121.98,53521.0,112.6027,112.6578,111.6385,112.015,53521.0
2021-10-21 09:50:00,122.12,122.99,122.05,122.7,30979.0,112.1436,112.9425,112.0793,112.6762,30979.0
2021-10-21 10:00:00,122.62,122.82,122.37,122.68,38817.0,112.6027,112.7864,112.3731,112.6578,38817.0
2021-10-21 10:10:00,122.6,122.91,122.52,122.8,19246.0,112.5843,112.869,112.5109,112.768,19246.0
2021-10-21 10:20:00,122.89,122.89,122.64,122.82,17276.0,112.8506,112.8506,112.6211,112.7864,17276.0
2021-10-21 10:30:00,122.88,123.12,122.67,122.77,27682.0,112.8415,113.0619,112.6486,112.7405,27682.0
2021-10-21 10:40:00,122.77,123.61,122.77,123.32,29257.0,112.7405,113.5118,112.7405,113.2455,29257.0
2021-10-21 10:50:00,123.36,123.53,123.04,123.07,21820.0,113.2823,113.4384,112.9884,113.0159,21820.0
2021-10-21 11:00:00,123.08,123.09,122.51,122.83,16935.0,113.0251,113.0343,112.5017,112.7955,16935.0
2021-10-21 11:10:00,122.83,123.0,122.75,122.9,14962.0,112.7955,112.9517,112.7221,112.8598,14962.0
2021-10-21 11:20:00,122.89,122.89,122.51,122.57,21238.0,112.8506,112.8506,112.5017,112.5568,21238.0
2021-10-21 11:30:00,122.57,122.82,122.11,122.11,17510.0,112.5568,112.7864,112.1344,112.1344,17510.0
2021-10-21 11:40:00,122.16,122.2,121.9,122.03,22966.0,112.1803,112.217,111.9415,112.0609,22966.0
2021-10-21 11:50:00,122.02,122.25,121.91,122.25,22436.0,112.0517,112.2629,111.9507,112.2629,22436.0
2021-10-21 12:00:00,122.29,122.62,122.27,122.62,9579.0,112.2997,112.6027,112.2813,112.6027,9579.0
2021-10-21 12:10:00,122.62,123.07,122.53,123.04,7807.0,112.6027,113.0159,112.5201,112.9884,7807.0
2021-10-21 12:20:00,123.07,123.22,122.94,123.22,9155.0,113.0159,113.1537,112.8966,113.1537,9155.0
2021-10-21 12:30:00,123.19,123.48,123.16,123.45,8675.0,113.1261,113.3924,113.0986,113.3649,8675.0
2021-10-21 12:40:00,123.48,123.7,123.39,123.7,14772.0,113.3924,113.5945,113.3098,113.5945,14772.0
2021-10-21 12:50:00,123.72,123.76,123.55,123.76,6104.0,113.6128,113.6496,113.4567,113.6496,6104.0
2021-10-21 13:00:00,123.73,123.97,123.73,123.91,7197.0,113.622,113.8424,113.622,113.7873,7197.0
2021-10-21 13:10:00,123.92,124.19,123.92,123.94,12194.0,113.7965,114.0444,113.7965,113.8149,12194.0
2021-10-21 13:20:00,123.98,124.21,123.94,124.14,8436.0,113.8516,114.0628,113.8149,113.9985,8436.0
2021-10-21 13:30:00,124.15,124.35,124.1,124.18,9787.0,114.0077,114.1914,113.9618,114.0353,9787.0
2021-10-21 13:40:00,124.17,124.17,123.69,123.78,17282.0,114.0261,114.0261,113.5853,113.6679,17282.0
2021-10-21 13:50:00,123.8,123.83,123.43,123.48,8390.0,113.6863,113.7139,113.3465,113.3924,8390.0
2021-10-21 14:00:00,123.5,123.65,123.43,123.6,11208.0,113.4108,113.5486,113.3465,113.5026,11208.0
2021-10-21 14:10:00,123.58,123.72,123.54,123.7,8429.0,113.4843,113.6128,113.4475,113.5945,8429.0
2021-10-21 14:20:00,123.69,123.79,123.54,123.72,9409.0,113.5853,113.6771,113.4475,113.6128,9409.0
2021-10-21 14:30:00,123.69,123.82,123.49,123.52,15788.0,113.5853,113.7047,113.4016,113.4292,15788.0
2021-10-21 14:40:00,123.52,123.56,123.3,123.3,14024.0,113.4292,113.4659,113.2272,113.2272,14024.0
2021-10-21 14:50:00,123.3,123.66,123.16,123.66,13186.0,113.2272,113.5577,113.0986,113.5577,13186.0
2021-10-21 15:00:00,123.65,123.82,123.62,123.74,11129.0,113.5486,113.7047,113.521,113.6312,11129.0
2021-10-21 15:10:00,123.72,123.91,123.71,123.79,12246.0,113.6128,113.7873,113.6037,113.6771,12246.0
2021-10-21 15:20:00,123.78,123.93,123.69,123.84,25841.0,113.6679,113.8057,113.5853,113.723,25841.0
2021-10-21 15:30:00,123.85,124.22,123.81,123.88,28313.0,113.7322,114.072,113.6955,113.7598,28313.0
2021-10-21 15:40:00,123.87,123.91,123.6,123.61,25595.0,113.7506,113.7873,113.5026,113.5118,25595.0
2021-10-21 15:50:00,123.59,124.05,123.55,123.92,88020.0,113.4935,113.9159,113.4567,113.7965,88020.0
2021-10-22 09:30:00,123.68,124.57,123.34,124.31,74662.0,113.5761,114.3934,113.2639,114.1546,74662.0
2021-10-22 09:40:00,124.47,125.23,123.77,124.04,21854.0,114.3016,114.9995,113.6588,113.9067,21854.0
2021-10-22 09:50:00,123.93,125.15,123.92,124.95,25913.0,113.8057,114.926,113.7965,114.7424,25913.0
2021-10-22 10:00:00,124.96,124.96,124.11,124.11,27744.0,114.7515,114.7515,113.971,113.971,27744.0
2021-10-22 10:10:00,124.13,124.41,123.7,124.41,6141.0,113.9893,114.2465,113.5945,114.2465,6141.0
2021-10-22 10:20:00,124.4,125.87,124.33,125.47,41152.0,114.2373,115.5872,114.173,115.2199,41152.0
2021-10-22 10:30:00,125.51,126.16,125.12,125.46,40175.0,115.2566,115.8535,114.8985,115.2107,40175.0
2021-10-22 10:40:00,125.52,125.87,125.4,125.77,19720.0,115.2658,115.5872,115.1556,115.4954,19720.0
2021-10-22 10:50:00,125.79,126.13,125.56,125.56,25805.0,115.5137,115.826,115.3025,115.3025,25805.0
2021-10-22 11:00:00,125.6,125.94,125.51,125.84,24178.0,115.3393,115.6515,115.2566,115.5597,24178.0
2021-10-22 11:10:00,125.93,126.44,125.71,125.85,36819.0,115.6423,116.1106,115.4403,115.5688,36819.0
2021-10-22 11:20:00,125.78,125.78,125.18,125.34,9336.0,115.5046,115.5046,114.9536,115.1005,9336.0
2021-10-22 11:30:00,125.28,125.52,124.96,124.96,7576.0,115.0454,115.2658,114.7515,114.7515,7576.0
2021-10-22 11:40:00,124.94,125.18,124.74,124.83,9519.0,114.7332,114.9536,114.5495,114.6322,9519.0
2021-10-22 11:50:00,124.77,125.92,124.65,125.92,23072.0,114.5771,115.6331,114.4669,115.6331,23072.0
2021-10-22 12:00:00,125.92,126.26,125.77,126.21,14856.0,115.6331,115.9453,115.4954,115.8994,14856.0
2021-10-22 12:10:00,126.21,126.28,126.03,126.24,6287.0,115.8994,115.9637,115.7341,115.927,6287.0
2021-10-22 12:20:00,126.19,126.31,126.0,126.28,10053.0,115.8811,115.9913,115.7066,115.9637,10053.0
2021-10-22 12:30:00,126.3,126.62,126.26,126.56,14376.0,115.9821,116.2759,115.9453,116.2208,14376.0
2021-10-22 12:40:00,126.56,126.58,126.35,126.39,7731.0,116.2208,116.2392,116.028,116.0647,7731.0
2021-10-22 12:50:00,126.4,126.51,126.14,126.14,6860.0,116.0739,116.1749,115.8351,115.8351,6860.0
2021-10-22 13:00:00,126.11,126.35,126.1,126.29,5177.0,115.8076,116.028,115.7984,115.9729,5177.0
2021-10-22 13:10:00,126.25,126.29,126.11,126.15,7288.0,115.9362,115.9729,115.8076,115.8443,7288.0
2021-10-22 13:20:00,126.2,126.38,126.09,126.09,6310.0,115.8902,116.0555,115.7892,115.7892,6310.0
2021-10-22 13:30:00,126.04,126.22,125.88,126.19,9117.0,115.7433,115.9086,115.5964,115.8811,9117.0
2021-10-22 13:40:00,126.16,126.16,125.8,125.82,10697.0,115.8535,115.8535,115.5229,115.5413,10697.0
2021-10-22 13:50:00,125.87,126.11,125.77,125.86,8114.0,115.5872,115.8076,115.4954,115.578,8114.0
2021-10-22 14:00:00,125.93,125.96,125.62,125.74,12267.0,115.6423,115.6698,115.3576,115.4678,12267.0
2021-10-22 14:10:00,125.8,125.92,125.71,125.92,11927.0,115.5229,115.6331,115.4403,115.6331,11927.0
2021-10-22 14:20:00,125.88,125.9,125.7,125.84,11860.0,115.5964,115.6147,115.4311,115.5597,11860.0
2021-10-22 14:30:00,125.84,126.06,125.81,125.85,7079.0,115.5597,115.7617,115.5321,115.5688,7079.0
2021-10-22 14:40:00,125.9,125.9,125.67,125.73,8875.0,115.6147,115.6147,115.4035,115.4586,8875.0
2021-10-22 14:50:00,125.7,125.7,125.44,125.59,6076.0,115.4311,115.4311,115.1923,115.3301,6076.0
2021-10-22 15:00:00,125.52,125.53,125.35,125.49,15482.0,115.2658,115.275,115.1097,115.2382,15482.0
2021-10-22 15:10:00,125.5,125.56,125.29,125.36,13174.0,115.2474,115.3025,115.0546,115.1189,13174.0
2021-10-22 15:20:00,125.37,125.48,125.31,125.31,8669.0,115.128,115.2291,115.0729,115.0729,8669.0
2021-10-22 15:30:00,125.45,125.65,125.39,125.62,27552.0,115.2015,115.3852,115.1464,115.3576,27552.0
2021-10-22 15:40:00,125.57,125.91,125.55,125.78,37212.0,115.3117,115.6239,115.2933,115.5046,37212.0
2021-10-22 15:50:00,125.79,125.94,125.69,125.78,83797.0,115.5137,115.6515,115.4219,115.5046,83797.0
2021-10-25 09:30:00,125.56,126.87,125.51,126.79,51246.0,115.3025,116.5055,115.2566,116.432,51246.0
2021-10-25 09:40:00,126.67,126.78,125.69,125.82,32718.0,116.3218,116.4229,115.4219,115.5413,32718.0
2021-10-25 09:50:00,125.57,125.57,124.17,124.69,34612.0,115.3117,115.3117,114.0261,114.5036,34612.0
2021-10-25 10:00:00,124.63,124.92,124.56,124.71,21973.0,114.4485,114.7148,114.3842,114.522,21973.0
2021-10-25 10:10:00,124.72,125.21,124.67,125.14,20659.0,114.5311,114.9811,114.4852,114.9168,20659.0
2021-10-25 10:20:00,125.14,126.62,125.08,126.48,29525.0,114.9168,116.2759,114.8617,116.1474,29525.0
2021-10-25 10:30:00,126.47,127.22,126.36,127.16,30095.0,116.1382,116.8269,116.0372,116.7718,30095.0
2021-10-25 10:40:00,127.17,127.59,127.06,127.55,28856.0,116.781,117.1667,116.68,117.13,28856.0
2021-10-25 10:50:00,127.54,128.2,127.54,127.92,22395.0,117.1208,117.7269,117.1208,117.4697,22395.0
2021-10-25 11:00:00,127.93,128.12,127.59,128.02,20356.0,117.4789,117.6534,117.1667,117.5616,20356.0
2021-10-25 11:10:00,128.15,128.47,128.0,128.05,31984.0,117.6809,117.9748,117.5432,117.5891,31984.0
2021-10-25 11:20:00,128.05,128.22,127.76,127.91,26474.0,117.5891,117.7452,117.3228,117.4605,26474.0
2021-10-25 11:30:00,128.0,128.0,127.5,127.76,8502.0,117.5432,117.5432,117.084,117.3228,8502.0
2021-10-25 11:40:00,127.76,127.94,127.69,127.83,6555.0,117.3228,117.4881,117.2585,117.3871,6555.0
2021-10-25 11:50:00,127.83,127.88,127.68,127.84,5222.0,117.3871,117.433,117.2493,117.3963,5222.0
2021-10-25 12:00:00,127.79,127.82,127.62,127.73,7937.0,117.3503,117.3779,117.1942,117.2952,7937.0
2021-10-25 12:10:00,127.69,127.69,127.3,127.52,9482.0,117.2585,117.2585,116.9004,117.1024,9482.0
2021-10-25 12:20:00,127.18,127.53,127.03,127.35,11695.0,116.7902,117.1116,116.6524,116.9463,11695.0
2021-10-25 12:30:00,127.37,127.48,127.12,127.18,18604.0,116.9647,117.0657,116.7351,116.7902,18604.0
2021-10-25 12:40:00,127.2,127.23,126.8,127.13,29574.0,116.8085,116.8361,116.4412,116.7443,29574.0
2021-10-25 12:50:00,127.18,127.23,126.88,127.03,27801.0,116.7902,116.8361,116.5147,116.6524,27801.0
2021-10-25 13:00:00,126.97,127.26,126.89,127.25,13121.0,116.5973,116.8636,116.5239,116.8545,13121.0
2021-10-25 13:10:00,127.23,127.49,127.18,127.38,5690.0,116.8361,117.0749,116.7902,116.9738,5690.0
2021-10-25 13:20:00,127.4,127.48,127.3,127.45,5934.0,116.9922,117.0657,116.9004,117.0381,5934.0
2021-10-25 13:30:00,127.42,127.72,127.42,127.62,39465.0,117.0106,117.2861,117.0106,117.1942,39465.0
2021-10-25 13:40:00,127.65,128.22,127.65,128.15,8538.0,117.2218,117.7452,117.2218,117.6809,8538.0
2021-10-25 13:50:00,128.12,128.45,128.12,128.24,13417.0,117.6534,117.9564,117.6534,117.7636,13417.0
2021-10-25 14:00:00,128.27,128.31,127.59,127.76,19480.0,117.7911,117.8279,117.1667,117.3228,19480.0
2021-10-25 14:10:00,127.73,127.92,127.64,127.91,14605.0,117.2952,117.4697,117.2126,117.4605,14605.0
2021-10-25 14:20:00,127.88,128.11,127.85,128.1,11009.0,117.433,117.6442,117.4054,117.635,11009.0
2021-10-25 14:30:00,128.12,128.18,127.84,127.89,6785.0,117.6534,117.7085,117.3963,117.4422,6785.0
2021-10-25 14:40:00,127.86,128.14,127.86,128.14,8066.0,117.4146,117.6718,117.4146,117.6718,8066.0
2021-10-25 14:50:00,128.13,128.18,127.97,128.0,13668.0,117.6626,117.7085,117.5156,117.5432,13668.0
2021-10-25 15:00:00,127.99,128.29,127.97,128.29,13062.0,117.534,117.8095,117.5156,117.8095,13062.0
2021-10-25 15:10:00,128.25,128.37,128.18,128.29,14804.0,117.7728,117.883,117.7085,117.8095,14804.0
2021-10-25 15:20:00,128.27,128.31,128.17,128.18,12573.0,117.7911,117.8279,117.6993,117.7085,12573.0
2021-10-25 15:30:00,128.19,128.19,127.39,127.52,37658.0,117.7177,117.7177,116.983,117.1024,37658.0
2021-10-25 15:40:00,127.51,127.75,127.39,127.73,40005.0,117.0932,117.3136,116.983,117.2952,40005.0
2021-10-25 15:50:00,127.75,127.94,127.62,127.88,118596.0,117.3136,117.4881,117.1942,117.433,118596.0
2021-10-26 09:30:00,128.33,128.86,126.65,126.7,36968.0,117.8462,118.3329,116.3035,116.3494,36968.0
2021-10-26 09:40:00,126.62,127.29,126.54,127.06,20869.0,116.2759,116.8912,116.2025,116.68,20869.0
2021-10-26 09:50:00,127.05,127.06,126.19,126.25,22582.0,116.6708,116.68,115.8811,115.9362,22582.0
2021-10-26 10:00:00,126.31,126.95,126.05,126.6,26829.0,115.9913,116.579,115.7525,116.2576,26829.0
2021-10-26 10:10:00,126.77,126.97,126.59,126.95,19815.0,116.4137,116.5973,116.2484,116.579,19815.0
2021-10-26 10:20:00,127.03,127.53,126.63,127.24,35293.0,116.6524,117.1116,116.2851,116.8453,35293.0
2021-10-26 10:30:00,127.2,127.24,126.7,127.01,38212.0,116.8085,116.8453,116.3494,116.6341,38212.0
2021-10-26 10:40:00,126.95,127.24,126.62,127.24,13670.0,116.579,116.8453,116.2759,116.8453,13670.0
2021-10-26 10:50:00,127.32,127.49,127.22,127.3,15181.0,116.9187,117.0749,116.8269,116.9004,15181.0
2021-10-26 11:00:00,127.3,127.3,126.56,126.59,17407.0,116.9004,116.9004,116.2208,116.2484,17407.0
2021-10-26 11:10:00,126.59,126.6,126.15,126.23,18926.0,116.2484,116.2576,115.8443,115.9178,18926.0
2021-10-26 11:20:00,126.21,126.24,125.94,126.13,24295.0,115.8994,115.927,115.6515,115.826,24295.0
2021-10-26 11:30:00,126.14,126.14,125.51,125.61,16287.0,115.8351,115.8351,115.2566,115.3484,16287.0
2021-10-26 11:40:00,125.67,126.12,125.67,125.81,28575.0,115.4035,115.8168,115.4035,115.5321,28575.0
2021-10-26 11:50:00,125.81,126.28,125.68,125.94,27913.0,115.5321,115.9637,115.4127,115.6515,27913.0
2021-10-26 12:00:00,126.0,126.0,125.39,125.39,11833.0,115.7066,115.7066,115.1464,115.1464,11833.0
2021-10-26 12:10:00,125.32,125.52,125.23,125.43,30187.0,115.0821,115.2658,114.9995,115.1831,30187.0
2021-10-26 12:20:00,125.39,125.62,125.2,125.21,9157.0,115.1464,115.3576,114.9719,114.9811,9157.0
2021-10-26 12:30:00,125.17,125.2,124.52,124.56,25794.0,114.9444,114.9719,114.3475,114.3842,25794.0
2021-10-26 12:40:00,124.5,124.5,123.5,123.93,39279.0,114.3291,114.3291,113.4108,113.8057,39279.0
2021-10-26 12:50:00,123.94,124.55,123.87,124.46,24720.0,113.8149,114.375,113.7506,114.2924,24720.0
2021-10-26 13:00:00,124.48,124.49,124.04,124.18,22660.0,114.3108,114.3199,113.9067,114.0353,22660.0
2021-10-26 13:10:00,124.21,124.22,123.72,124.05,11458.0,114.0628,114.072,113.6128,113.9159,11458.0
2021-10-26 13:20:00,124.12,124.23,123.72,124.0,7641.0,113.9802,114.0812,113.6128,113.87,7641.0
2021-10-26 13:30:00,123.92,124.37,123.87,124.2,25035.0,113.7965,114.2097,113.7506,114.0536,25035.0
2021-10-26 13:40:00,124.0,124.0,123.65,123.72,14489.0,113.87,113.87,113.5486,113.6128,14489.0
2021-10-26 13:50:00,123.72,124.15,123.72,124.0,22995.0,113.6128,114.0077,113.6128,113.87,22995.0
2021-10-26 14:00:00,123.92,124.31,123.82,124.01,34642.0,113.7965,114.1546,113.7047,113.8792,34642.0
2021-10-26 14:10:00,123.98,125.03,123.88,125.0,49169.0,113.8516,114.8158,113.7598,114.7883,49169.0
2021-10-26 14:20:00,124.99,125.21,124.96,125.04,6853.0,114.7791,114.9811,114.7515,114.825,6853.0
2021-10-26 14:30:00,125.01,125.05,124.63,124.65,9251.0,114.7975,114.8342,114.4485,114.4669,9251.0
2021-10-26 14:40:00,124.57,124.59,124.19,124.27,22718.0,114.3934,114.4118,114.0444,114.1179,22718.0
2021-10-26 14:50:00,124.31,124.31,124.06,124.17,11828.0,114.1546,114.1546,113.9251,114.0261,11828.0
2021-10-26 15:00:00,124.14,124.24,124.04,124.11,11926.0,113.9985,114.0904,113.9067,113.971,11926.0
2021-10-26 15:10:00,124.14,124.33,124.09,124.12,13216.0,113.9985,114.173,113.9526,113.9802,13216.0
2021-10-26 15:20:00,124.15,124.17,123.75,123.76,21935.0,114.0077,114.0261,113.6404,113.6496,21935.0
2021-10-26 15:30:00,123.78,124.32,123.78,123.99,34807.0,113.6679,114.1638,113.6679,113.8608,34807.0
2021-10-26 15:40:00,124.02,124.42,123.96,124.38,35074.0,113.8883,114.2557,113.8332,114.2189,35074.0
2021-10-26 15:50:00,124.4,124.47,124.2,124.34,115489.0,114.2373,114.3016,114.0536,114.1822,115489.0
2021-10-27 09:30:00,123.94,124.24,122.32,122.49,49040.0,113.8149,114.0904,112.3272,112.4833,49040.0
2021-10-27 09:40:00,122.51,123.49,122.49,123.01,11831.0,112.5017,113.4016,112.4833,112.9608,11831.0
2021-10-27 09:50:00,122.74,122.74,121.77,122.28,35296.0,112.7129,112.7129,111.8221,112.2905,35296.0
2021-10-27 10:00:00,122.17,122.34,121.32,121.59,40708.0,112.1895,112.3456,111.4089,111.6568,40708.0
2021-10-27 10:10:00,121.58,122.07,121.54,121.8,19129.0,111.6477,112.0976,111.6109,111.8497,19129.0
2021-10-27 10:20:00,121.8,122.03,121.67,121.9,13710.0,111.8497,112.0609,111.7303,111.9415,13710.0
2021-10-27 10:30:00,121.95,122.9,121.93,122.61,23503.0,111.9874,112.8598,111.9691,112.5935,23503.0
2021-10-27 10:40:00,122.61,122.7,122.23,122.63,12327.0,112.5935,112.6762,112.2446,112.6119,12327.0
2021-10-27 10:50:00,122.69,123.4,122.58,123.38,18784.0,112.667,113.319,112.566,113.3006,18784.0
2021-10-27 11:00:00,123.39,123.7,123.33,123.66,24183.0,113.3098,113.5945,113.2547,113.5577,24183.0
2021-10-27 11:10:00,123.64,124.3,123.61,123.91,23358.0,113.5394,114.1455,113.5118,113.7873,23358.0
2021-10-27 11:20:00,123.83,123.84,123.56,123.68,7808.0,113.7139,113.723,113.4659,113.5761,7808.0
2021-10-27 11:30:00,123.67,123.94,123.57,123.89,7622.0,113.5669,113.8149,113.4751,113.769,7622.0
2021-10-27 11:40:00,123.86,124.31,123.73,123.82,15099.0,113.7414,114.1546,113.622,113.7047,15099.0
2021-10-27 11:50:00,123.87,123.87,123.25,123.41,9005.0,113.7506,113.7506,113.1812,113.3282,9005.0
2021-10-27 12:00:00,123.45,123.97,123.45,123.77,16552.0,113.3649,113.8424,113.3649,113.6588,16552.0
2021-10-27 12:10:00,123.83,123.9,123.57,123.64,6027.0,113.7139,113.7781,113.4751,113.5394,6027.0
2021-10-27 12:20:00,123.62,123.71,123.33,123.33,5925.0,113.521,113.6037,113.2547,113.2547,5925.0
2021-10-27 12:30:00,123.39,123.39,123.14,123.22,6346.0,113.3098,113.3098,113.0802,113.1537,6346.0
2021-10-27 12:40:00,123.22,123.34,123.03,123.03,7850.0,113.1537,113.2639,112.9792,112.9792,7850.0
2021-10-27 12:50:00,123.04,123.34,123.04,123.33,5785.0,112.9884,113.2639,112.9884,113.2547,5785.0
2021-10-27 13:00:00,123.35,123.63,123.31,123.48,7680.0,113.2731,113.5302,113.2363,113.3924,7680.0
2021-10-27 13:10:00,123.46,123.6,123.4,123.48,4851.0,113.3741,113.5026,113.319,113.3924,4851.0
2021-10-27 13:20:00,123.56,123.7,123.4,123.65,9163.0,113.4659,113.5945,113.319,113.5486,9163.0
2021-10-27 13:30:00,123.66,123.77,123.61,123.76,4065.0,113.5577,113.6588,113.5118,113.6496,4065.0
2021-10-27 13:40:00,123.76,123.86,123.65,123.8,7448.0,113.6496,113.7414,113.5486,113.6863,7448.0
2021-10-27 13:50:00,123.76,123.84,123.61,123.65,5506.0,113.6496,113.723,113.5118,113.5486,5506.0
2021-10-27 14:00:00,123.65,123.69,123.53,123.66,10281.0,113.5486,113.5853,113.4384,113.5577,10281.0
2021-10-27 14:10:00,123.7,123.75,123.61,123.64,5733.0,113.5945,113.6404,113.5118,113.5394,5733.0
2021-10-27 14:20:00,123.64,123.64,123.49,123.49,5275.0,113.5394,113.5394,113.4016,113.4016,5275.0
2021-10-27 14:30:00,123.56,123.6,123.3,123.3,9966.0,113.4659,113.5026,113.2272,113.2272,9966.0
2021-10-27 14:40:00,123.3,123.37,123.18,123.18,6106.0,113.2272,113.2914,113.117,113.117,6106.0
2021-10-27 14:50:00,123.21,123.27,122.88,122.88,14701.0,113.1445,113.1996,112.8415,112.8415,14701.0
2021-10-27 15:00:00,122.88,123.03,122.79,122.89,14408.0,112.8415,112.9792,112.7588,112.8506,14408.0
2021-10-27 15:10:00,122.91,122.96,122.09,122.09,18715.0,112.869,112.9149,112.116,112.116,18715.0
2021-10-27 15:20:00,122.07,122.25,121.89,122.13,16932.0,112.0976,112.2629,111.9323,112.1527,16932.0
2021-10-27 15:30:00,122.1,122.39,121.88,122.31,25661.0,112.1252,112.3915,111.9232,112.318,25661.0
2021-10-27 15:40:00,122.29,122.36,121.86,121.9,30721.0,112.2997,112.3639,111.9048,111.9415,30721.0
2021-10-27 15:50:00,121.92,122.22,121.83,122.18,107900.0,111.9599,112.2354,111.8772,112.1987,107900.0
2021-10-28 09:30:00,123.17,123.64,122.76,123.01,19043.0,113.1078,113.5394,112.7313,112.9608,19043.0
2021-10-28 09:40:00,122.85,123.7,122.33,122.79,15313.0,112.8139,113.5945,112.3364,112.7588,15313.0
2021-10-28 09:50:00,122.85,123.01,122.54,122.7,43868.0,112.8139,112.9608,112.5292,112.6762,43868.0
2021-10-28 10:00:00,122.59,122.9,122.46,122.71,63230.0,112.5752,112.8598,112.4558,112.6854,63230.0
2021-10-28 10:10:00,122.75,123.08,122.52,122.52,37419.0,112.7221,113.0251,112.5109,112.5109,37419.0
2021-10-28 10:20:00,122.68,122.68,122.09,122.09,17438.0,112.6578,112.6578,112.116,112.116,17438.0
2021-10-28 10:30:00,122.14,122.39,122.0,122.31,17465.0,112.1619,112.3915,112.0334,112.318,17465.0
2021-10-28 10:40:00,122.36,122.36,121.99,122.03,7832.0,112.3639,112.3639,112.0242,112.0609,7832.0
2021-10-28 10:50:00,121.94,122.2,121.93,122.15,9024.0,111.9783,112.217,111.9691,112.1711,9024.0
2021-10-28 11:00:00,122.16,122.64,122.1,122.64,9356.0,112.1803,112.6211,112.1252,112.6211,9356.0
2021-10-28 11:10:00,122.61,122.69,122.45,122.51,9208.0,112.5935,112.667,112.4466,112.5017,9208.0
2021-10-28 11:20:00,122.51,122.53,122.07,122.18,8579.0,112.5017,112.5201,112.0976,112.1987,8579.0
2021-10-28 11:30:00,122.2,122.65,122.08,122.44,10434.0,112.217,112.6303,112.1068,112.4374,10434.0
2021-10-28 11:40:00,122.48,122.48,122.21,122.21,7086.0,112.4741,112.4741,112.2262,112.2262,7086.0
2021-10-28 11:50:00,122.16,122.3,122.08,122.15,6503.0,112.1803,112.3088,112.1068,112.1711,6503.0
2021-10-28 12:00:00,122.09,122.3,122.05,122.3,4802.0,112.116,112.3088,112.0793,112.3088,4802.0
2021-10-28 12:10:00,122.32,122.68,122.25,122.65,12460.0,112.3272,112.6578,112.2629,112.6303,12460.0
2021-10-28 12:20:00,122.61,122.66,122.4,122.41,17907.0,112.5935,112.6394,112.4007,112.4099,17907.0
2021-10-28 12:30:00,122.41,122.41,122.15,122.25,5229.0,112.4099,112.4099,112.1711,112.2629,5229.0
2021-10-28 12:40:00,122.24,122.28,122.1,122.27,5217.0,112.2537,112.2905,112.1252,112.2813,5217.0
2021-10-28 12:50:00,122.28,122.33,122.06,122.33,7920.0,112.2905,112.3364,112.0885,112.3364,7920.0
2021-10-28 13:00:00,122.26,122.67,122.26,122.63,5775.0,112.2721,112.6486,112.2721,112.6119,5775.0
2021-10-28 13:10:00,122.58,122.76,122.57,122.66,4944.0,112.566,112.7313,112.5568,112.6394,4944.0
2021-10-28 13:20:00,122.67,122.7,122.6,122.7,4264.0,112.6486,112.6762,112.5843,112.6762,4264.0
2021-10-28 13:30:00,122.62,122.92,122.62,122.88,5221.0,112.6027,112.8782,112.6027,112.8415,5221.0
2021-10-28 13:40:00,122.92,122.94,122.81,122.82,3323.0,112.8782,112.8966,112.7772,112.7864,3323.0
2021-10-28 13:50:00,122.8,122.85,122.7,122.83,5423.0,112.768,112.8139,112.6762,112.7955,5423.0
2021-10-28 14:00:00,122.93,123.0,122.89,122.95,3196.0,112.8874,112.9517,112.8506,112.9057,3196.0
2021-10-28 14:10:00,122.92,123.27,122.88,123.24,6438.0,112.8782,113.1996,112.8415,113.1721,6438.0
2021-10-28 14:20:00,123.2,123.33,123.1,123.24,7183.0,113.1353,113.2547,113.0435,113.1721,7183.0
2021-10-28 14:30:00,123.25,123.39,123.1,123.35,9060.0,113.1812,113.3098,113.0435,113.2731,9060.0
2021-10-28 14:40:00,123.35,123.36,123.02,123.15,5785.0,113.2731,113.2823,112.97,113.0894,5785.0
2021-10-28 14:50:00,123.15,123.15,122.97,123.14,5726.0,113.0894,113.0894,112.9241,113.0802,5726.0
2021-10-28 15:00:00,123.07,123.31,123.04,123.3,6467.0,113.0159,113.2363,112.9884,113.2272,6467.0
2021-10-28 15:10:00,123.29,123.41,123.19,123.32,8299.0,113.218,113.3282,113.1261,113.2455,8299.0
2021-10-28 15:20:00,123.36,123.37,123.12,123.3,8687.0,113.2823,113.2914,113.0619,113.2272,8687.0
2021-10-28 15:30:00,123.23,123.37,123.07,123.07,13263.0,113.1629,113.2914,113.0159,113.0159,13263.0
2021-10-28 15:40:00,123.05,123.06,122.76,122.76,11544.0,112.9976,113.0068,112.7313,112.7313,11544.0
2021-10-28 15:50:00,122.79,123.46,122.79,123.34,69521.0,112.7588,113.3741,112.7588,113.2639,69521.0
2021-10-29 09:30:00,122.28,123.8,121.88,123.44,25919.0,112.2905,113.6863,111.9232,113.3557,25919.0
2021-10-29 09:40:00,123.38,123.75,123.08,123.37,13717.0,113.3006,113.6404,113.0251,113.2914,13717.0
2021-10-29 09:50:00,123.32,123.49,122.94,123.26,24127.0,113.2455,113.4016,112.8966,113.1904,24127.0
2021-10-29 10:00:00,123.39,123.93,122.97,123.59,28511.0,113.3098,113.8057,112.9241,113.4935,28511.0
2021-10-29 10:10:00,123.59,123.6,122.98,123.35,6523.0,113.4935,113.5026,112.9333,113.2731,6523.0
2021-10-29 10:20:00,123.35,123.65,123.32,123.42,13055.0,113.2731,113.5486,113.2455,113.3374,13055.0
2021-10-29 10:30:00,123.42,124.65,123.4,124.56,19369.0,113.3374,114.4669,113.319,114.3842,19369.0
2021-10-29 10:40:00,124.56,124.91,124.54,124.91,14314.0,114.3842,114.7056,114.3659,114.7056,14314.0
2021-10-29 10:50:00,124.96,125.19,124.57,124.67,13685.0,114.7515,114.9628,114.3934,114.4852,13685.0
2021-10-29 11:00:00,124.65,124.67,124.41,124.56,15524.0,114.4669,114.4852,114.2465,114.3842,15524.0
2021-10-29 11:10:00,124.61,125.19,124.6,125.15,9426.0,114.4301,114.9628,114.421,114.926,9426.0
2021-10-29 11:20:00,125.13,125.2,124.92,125.15,12185.0,114.9077,114.9719,114.7148,114.926,12185.0
2021-10-29 11:30:00,125.15,125.37,125.09,125.25,22927.0,114.926,115.128,114.8709,115.0179,22927.0
2021-10-29 11:40:00,125.22,125.25,125.0,125.11,7742.0,114.9903,115.0179,114.7883,114.8893,7742.0
2021-10-29 11:50:00,125.1,125.16,124.91,124.95,12607.0,114.8801,114.9352,114.7056,114.7424,12607.0
2021-10-29 12:00:00,124.91,124.95,124.72,124.74,27651.0,114.7056,114.7424,114.5311,114.5495,27651.0
2021-10-29 12:10:00,124.76,124.77,124.45,124.59,12815.0,114.5679,114.5771,114.2832,114.4118,12815.0
2021-10-29 12:20:00,124.6,124.8,124.49,124.67,34266.0,114.421,114.6046,114.3199,114.4852,34266.0
2021-10-29 12:30:00,124.65,124.67,124.2,124.25,10224.0,114.4669,114.4852,114.0536,114.0995,10224.0
2021-10-29 12:40:00,124.27,124.59,124.25,124.47,8065.0,114.1179,114.4118,114.0995,114.3016,8065.0
2021-10-29 12:50:00,124.42,124.76,124.41,124.59,9696.0,114.2557,114.5679,114.2465,114.4118,9696.0
2021-10-29 13:00:00,124.5,124.52,124.17,124.22,5972.0,114.3291,114.3475,114.0261,114.072,5972.0
2021-10-29 13:10:00,124.23,124.23,124.01,124.05,7240.0,114.0812,114.0812,113.8792,113.9159,7240.0
2021-10-29 13:20:00,124.09,124.12,123.95,124.11,6040.0,113.9526,113.9802,113.8241,113.971,6040.0
2021-10-29 13:30:00,124.04,124.04,123.83,123.95,6618.0,113.9067,113.9067,113.7139,113.8241,6618.0
2021-10-29 13:40:00,123.96,123.96,123.78,123.85,4683.0,113.8332,113.8332,113.6679,113.7322,4683.0
2021-10-29 13:50:00,123.8,123.91,123.77,123.77,6737.0,113.6863,113.7873,113.6588,113.6588,6737.0
2021-10-29 14:00:00,123.78,123.78,123.26,123.26,12902.0,113.6679,113.6679,113.1904,113.1904,12902.0
2021-10-29 14:10:00,123.29,123.45,123.23,123.4,10039.0,113.218,113.3649,113.1629,113.319,10039.0
2021-10-29 14:20:00,123.37,123.37,122.96,123.02,19533.0,113.2914,113.2914,112.9149,112.97,19533.0
2021-10-29 14:30:00,123.04,123.07,122.7,122.78,18310.0,112.9884,113.0159,112.6762,112.7496,18310.0
2021-10-29 14:40:00,122.84,123.2,122.84,123.2,14271.0,112.8047,113.1353,112.8047,113.1353,14271.0
2021-10-29 14:50:00,123.22,123.29,123.09,123.29,10476.0,113.1537,113.218,113.0343,113.218,10476.0
2021-10-29 15:00:00,123.36,123.36,123.16,123.23,9012.0,113.2823,113.2823,113.0986,113.1629,9012.0
2021-10-29 15:10:00,123.24,123.67,123.14,123.67,11715.0,113.1721,113.5669,113.0802,113.5669,11715.0
2021-10-29 15:20:00,123.72,124.08,123.62,124.05,9955.0,113.6128,113.9434,113.521,113.9159,9955.0
2021-10-29 15:30:00,124.01,124.01,123.81,123.82,15509.0,113.8792,113.8792,113.6955,113.7047,15509.0
2021-10-29 15:40:00,123.87,124.28,123.72,124.19,46038.0,113.7506,114.1271,113.6128,114.0444,46038.0
2021-10-29 15:50:00,124.16,124.3,123.98,124.1,66174.0,114.0169,114.1455,113.8516,113.9618,66174.0
2021-11-01 09:30:00,125.19,125.43,124.57,125.11,19600.0,114.9628,115.1831,114.3934,114.8893,19600.0
2021-11-01 09:40:00,125.17,125.5,124.78,124.89,14835.0,114.9444,115.2474,114.5862,114.6873,14835.0
2021-11-01 09:50:00,124.91,125.57,124.88,125.04,8733.0,114.7056,115.3117,114.6781,114.825,8733.0
2021-11-01 10:00:00,124.96,124.96,124.34,124.39,16007.0,114.7515,114.7515,114.1822,114.2281,16007.0
2021-11-01 10:10:00,124.45,124.63,124.01,124.57,76642.0,114.2832,114.4485,113.8792,114.3934,76642.0
2021-11-01 10:20:00,124.69,125.15,124.46,124.84,24478.0,114.5036,114.926,114.2924,114.6413,24478.0
2021-11-01 10:30:00,124.88,125.13,121.0,121.54,277475.0,114.6781,114.9077,111.115,111.6109,277475.0
2021-11-01 10:40:00,121.83,122.56,119.43,120.68,245050.0,111.8772,112.5476,109.6733,110.8212,245050.0
2021-11-01 10:50:00,120.7,121.23,120.28,120.71,106356.0,110.8396,111.3263,110.4539,110.8487,106356.0
2021-11-01 11:00:00,120.65,122.14,120.64,121.93,124850.0,110.7936,112.1619,110.7845,111.9691,124850.0
2021-11-01 11:10:00,122.0,122.45,121.69,121.69,54899.0,112.0334,112.4466,111.7487,111.7487,54899.0
2021-11-01 11:20:00,121.77,121.87,121.25,121.5,24150.0,111.8221,111.914,111.3446,111.5742,24150.0
2021-11-01 11:30:00,121.41,121.56,120.48,120.56,31602.0,111.4916,111.6293,110.6375,110.711,31602.0
2021-11-01 11:40:00,120.63,120.76,119.98,120.76,57977.0,110.7753,110.8947,110.1784,110.8947,57977.0
2021-11-01 11:50:00,120.76,120.8,120.13,120.71,28614.0,110.8947,110.9314,110.3161,110.8487,28614.0
2021-11-01 12:00:00,120.68,120.68,119.65,120.39,49506.0,110.8212,110.8212,109.8753,110.5549,49506.0
2021-11-01 12:10:00,120.44,120.65,119.65,120.18,34686.0,110.6008,110.7936,109.8753,110.362,34686.0
2021-11-01 12:20:00,120.13,121.01,120.12,120.58,61997.0,110.3161,111.1242,110.3069,110.7294,61997.0
2021-11-01 12:30:00,120.69,121.44,120.69,121.14,27144.0,110.8304,111.5191,110.8304,111.2436,27144.0
2021-11-01 12:40:00,121.15,121.53,121.08,121.36,27720.0,111.2528,111.6018,111.1885,111.4456,27720.0
2021-11-01 12:50:00,121.32,121.33,120.7,120.84,36621.0,111.4089,111.4181,110.8396,110.9681,36621.0
2021-11-01 13:00:00,120.85,120.97,120.45,120.6,14745.0,110.9773,111.0875,110.61,110.7477,14745.0
2021-11-01 13:10:00,120.56,120.72,120.42,120.67,8495.0,110.711,110.8579,110.5824,110.812,8495.0
2021-11-01 13:20:00,120.66,121.44,120.59,121.31,29970.0,110.8028,111.5191,110.7385,111.3997,29970.0
2021-11-01 13:30:00,121.37,121.44,121.12,121.37,16248.0,111.4548,111.5191,111.2252,111.4548,16248.0
2021-11-01 13:40:00,121.4,121.93,121.32,121.92,38360.0,111.4824,111.9691,111.4089,111.9599,38360.0
2021-11-01 13:50:00,121.87,121.99,121.45,121.86,19374.0,111.914,112.0242,111.5283,111.9048,19374.0
2021-11-01 14:00:00,121.87,121.92,121.24,121.56,31517.0,111.914,111.9599,111.3354,111.6293,31517.0
2021-11-01 14:10:00,121.6,121.6,120.5,120.5,18531.0,111.666,111.666,110.6559,110.6559,18531.0
2021-11-01 14:20:00,120.69,120.75,120.19,120.46,35949.0,110.8304,110.8855,110.3712,110.6192,35949.0
2021-11-01 14:30:00,120.44,120.93,120.44,120.44,24710.0,110.6008,111.0508,110.6008,110.6008,24710.0
2021-11-01 14:40:00,120.41,120.59,120.16,120.58,32784.0,110.5732,110.7385,110.3437,110.7294,32784.0
2021-11-01 14:50:00,120.54,120.55,119.83,120.02,66609.0,110.6926,110.7018,110.0406,110.2151,66609.0
2021-11-01 15:00:00,119.95,120.26,119.94,120.11,14681.0,110.1508,110.4355,110.1416,110.2978,14681.0
2021-11-01 15:10:00,120.11,120.19,119.92,120.01,15559.0,110.2978,110.3712,110.1233,110.2059,15559.0
2021-11-01 15:20:00,120.01,120.26,119.9,120.26,20514.0,110.2059,110.4355,110.1049,110.4355,20514.0
2021-11-01 15:30:00,120.27,120.39,119.79,120.25,43992.0,110.4447,110.5549,110.0039,110.4263,43992.0
2021-11-01 15:40:00,120.29,120.41,120.22,120.37,30172.0,110.4631,110.5732,110.3988,110.5365,30172.0
2021-11-01 15:50:00,120.4,121.0,120.37,120.8,218182.0,110.5641,111.115,110.5365,110.9314,218182.0
2021-11-02 09:30:00,122.55,124.44,122.13,123.48,108303.0,112.5384,114.274,112.1527,113.3924,108303.0
2021-11-02 09:40:00,123.36,123.47,122.8,123.32,62199.0,113.2823,113.3833,112.768,113.2455,62199.0
2021-11-02 09:50:00,123.21,123.52,122.22,122.7,104139.0,113.1445,113.4292,112.2354,112.6762,104139.0
2021-11-02 10:00:00,122.7,123.27,122.28,122.72,24926.0,112.6762,113.1996,112.2905,112.6945,24926.0
2021-11-02 10:10:00,122.71,122.71,121.56,122.3,20448.0,112.6854,112.6854,111.6293,112.3088,20448.0
2021-11-02 10:20:00,122.2,122.2,121.54,121.72,30906.0,112.217,112.217,111.6109,111.7762,30906.0
2021-11-02 10:30:00,121.59,122.56,121.59,122.38,9477.0,111.6568,112.5476,111.6568,112.3823,9477.0
2021-11-02 10:40:00,122.32,122.91,122.23,122.84,15572.0,112.3272,112.869,112.2446,112.8047,15572.0
2021-11-02 10:50:00,122.91,124.03,122.84,123.82,22789.0,112.869,113.8975,112.8047,113.7047,22789.0
2021-11-02 11:00:00,123.82,124.03,123.16,123.16,19229.0,113.7047,113.8975,113.0986,113.0986,19229.0
2021-11-02 11:10:00,123.02,123.04,122.32,122.48,9518.0,112.97,112.9884,112.3272,112.4741,9518.0
2021-11-02 11:20:00,122.56,122.89,122.41,122.69,14829.0,112.5476,112.8506,112.4099,112.667,14829.0
2021-11-02 11:30:00,122.76,122.93,122.68,122.68,11053.0,112.7313,112.8874,112.6578,112.6578,11053.0
2021-11-02 11:40:00,122.66,122.82,122.37,122.55,2915.0,112.6394,112.7864,112.3731,112.5384,2915.0
2021-11-02 11:50:00,122.49,122.49,121.91,121.91,4336.0,112.4833,112.4833,111.9507,111.9507,4336.0
2021-11-02 12:00:00,122.02,122.25,121.98,122.21,10536.0,112.0517,112.2629,112.015,112.2262,10536.0
2021-11-02 12:10:00,122.18,122.36,122.15,122.28,12708.0,112.1987,112.3639,112.1711,112.2905,12708.0
2021-11-02 12:20:00,122.3,122.33,122.09,122.17,6352.0,112.3088,112.3364,112.116,112.1895,6352.0
2021-11-02 12:30:00,122.15,122.29,122.15,122.23,10037.0,112.1711,112.2997,112.1711,112.2446,10037.0
2021-11-02 12:40:00,122.26,122.54,122.22,122.38,15727.0,112.2721,112.5292,112.2354,112.3823,15727.0
2021-11-02 12:50:00,122.39,122.85,122.38,122.79,16647.0,112.3915,112.8139,112.3823,112.7588,16647.0
2021-11-02 13:00:00,122.76,122.95,122.66,122.84,10870.0,112.7313,112.9057,112.6394,112.8047,10870.0
2021-11-02 13:10:00,122.88,123.15,122.84,123.06,11301.0,112.8415,113.0894,112.8047,113.0068,11301.0
2021-11-02 13:20:00,123.09,123.18,122.89,122.96,15957.0,113.0343,113.117,112.8506,112.9149,15957.0
2021-11-02 13:30:00,122.94,123.14,122.86,123.06,9824.0,112.8966,113.0802,112.8231,113.0068,9824.0
2021-11-02 13:40:00,123.05,123.28,123.01,123.13,13155.0,112.9976,113.2088,112.9608,113.071,13155.0
2021-11-02 13:50:00,123.12,123.58,123.12,123.58,8911.0,113.0619,113.4843,113.0619,113.4843,8911.0
2021-11-02 14:00:00,123.58,123.9,123.58,123.87,14139.0,113.4843,113.7781,113.4843,113.7506,14139.0
2021-11-02 14:10:00,123.87,124.0,123.79,123.95,19809.0,113.7506,113.87,113.6771,113.8241,19809.0
2021-11-02 14:20:00,123.94,124.18,123.91,124.0,24733.0,113.8149,114.0353,113.7873,113.87,24733.0
2021-11-02 14:30:00,123.96,124.09,123.82,123.85,23546.0,113.8332,113.9526,113.7047,113.7322,23546.0
2021-11-02 14:40:00,123.8,124.02,123.7,124.01,8348.0,113.6863,113.8883,113.5945,113.8792,8348.0
2021-11-02 14:50:00,123.96,124.12,123.9,124.11,6610.0,113.8332,113.9802,113.7781,113.971,6610.0
2021-11-02 15:00:00,124.11,124.33,124.11,124.33,16233.0,113.971,114.173,113.971,114.173,16233.0
2021-11-02 15:10:00,124.4,124.42,124.17,124.29,13074.0,114.2373,114.2557,114.0261,114.1363,13074.0
2021-11-02 15:20:00,124.29,124.61,124.08,124.6,42410.0,114.1363,114.4301,113.9434,114.421,42410.0
2021-11-02 15:30:00,124.59,124.93,124.54,124.81,40988.0,114.4118,114.724,114.3659,114.6138,40988.0
2021-11-02 15:40:00,124.81,125.04,124.68,124.93,60436.0,114.6138,114.825,114.4944,114.724,60436.0
2021-11-02 15:50:00,124.91,125.06,124.09,124.34,157718.0,114.7056,114.8434,113.9526,114.1822,157718.0
2021-11-03 09:30:00,128.01,130.51,127.52,130.51,181904.0,117.5524,119.8481,117.1024,119.8481,181904.0
2021-11-03 09:40:00,130.7,132.88,130.21,132.81,249407.0,120.0226,122.0245,119.5726,121.9602,249407.0
2021-11-03 09:50:00,132.88,133.77,131.94,133.44,148035.0,122.0245,122.8418,121.1613,122.5388,148035.0
2021-11-03 10:00:00,133.46,134.35,133.19,134.2,154727.0,122.5571,123.3744,122.3092,123.2367,154727.0
2021-11-03 10:10:00,134.22,134.43,132.8,133.12,120438.0,123.2551,123.4479,121.9511,122.2449,120438.0
2021-11-03 10:20:00,133.12,133.75,132.72,132.77,86699.0,122.2449,122.8235,121.8776,121.9235,86699.0
2021-11-03 10:30:00,132.76,133.1,132.03,132.86,143890.0,121.9143,122.2266,121.244,122.0062,143890.0
2021-11-03 10:40:00,132.76,133.1,131.43,132.01,146544.0,121.9143,122.2266,120.693,121.2256,146544.0
2021-11-03 10:50:00,132.02,132.11,131.02,131.34,108139.0,121.2348,121.3174,120.3165,120.6103,108139.0
2021-11-03 11:00:00,131.35,132.0,130.82,130.82,69423.0,120.6195,121.2164,120.1328,120.1328,69423.0
2021-11-03 11:10:00,130.9,131.01,129.82,129.98,50043.0,120.2063,120.3073,119.2145,119.3614,50043.0
2021-11-03 11:20:00,130.02,130.23,129.61,129.92,31189.0,119.3982,119.591,119.0217,119.3063,31189.0
2021-11-03 11:30:00,129.9,130.13,129.71,130.06,20655.0,119.288,119.4992,119.1135,119.4349,20655.0
2021-11-03 11:40:00,130.06,130.06,129.62,129.62,12321.0,119.4349,119.4349,119.0308,119.0308,12321.0
2021-11-03 11:50:00,129.55,129.89,129.22,129.41,18541.0,118.9666,119.2788,118.6635,118.838,18541.0
2021-11-03 12:00:00,129.33,129.51,128.26,128.26,24151.0,118.7645,118.9298,117.782,117.782,24151.0
2021-11-03 12:10:00,128.33,128.68,127.65,128.68,42515.0,117.8462,118.1676,117.2218,118.1676,42515.0
2021-11-03 12:20:00,128.63,128.77,127.94,128.5,25285.0,118.1217,118.2503,117.4881,118.0023,25285.0
2021-11-03 12:30:00,128.44,129.18,128.44,129.02,78184.0,117.9472,118.6268,117.9472,118.4799,78184.0
2021-11-03 12:40:00,129.05,129.56,129.04,129.56,24883.0,118.5074,118.9758,118.4982,118.9758,24883.0
2021-11-03 12:50:00,129.55,129.95,129.23,129.4,133368.0,118.9666,119.3339,118.6727,118.8288,133368.0
2021-11-03 13:00:00,129.49,129.75,128.76,129.0,39076.0,118.9115,119.1502,118.2411,118.4615,39076.0
2021-11-03 13:10:00,129.05,129.05,128.62,128.94,60805.0,118.5074,118.5074,118.1125,118.4064,60805.0
2021-11-03 13:20:00,128.96,129.13,128.83,128.97,12432.0,118.4248,118.5809,118.3054,118.4339,12432.0
2021-11-03 13:30:00,129.0,129.41,128.93,129.36,14993.0,118.4615,118.838,118.3972,118.7921,14993.0
2021-11-03 13:40:00,129.35,129.61,129.26,129.57,13098.0,118.7829,119.0217,118.7003,118.9849,13098.0
2021-11-03 13:50:00,129.53,130.01,129.3,130.0,30260.0,118.9482,119.389,118.737,119.3798,30260.0
2021-11-03 14:00:00,129.96,130.47,129.74,130.1,40478.0,119.3431,119.8114,119.141,119.4716,40478.0
2021-11-03 14:10:00,130.09,130.98,129.95,130.92,44864.0,119.4625,120.2797,119.3339,120.2246,44864.0
2021-11-03 14:20:00,130.87,131.19,130.72,131.06,40089.0,120.1787,120.4726,120.041,120.3532,40089.0
2021-11-03 14:30:00,131.08,131.62,131.06,131.52,32830.0,120.3716,120.8675,120.3532,120.7756,32830.0
2021-11-03 14:40:00,131.58,132.21,131.49,132.17,31941.0,120.8307,121.4093,120.7481,121.3725,31941.0
2021-11-03 14:50:00,132.14,132.6,132.07,132.51,52159.0,121.345,121.7674,121.2807,121.6848,52159.0
2021-11-03 15:00:00,132.51,132.73,132.37,132.61,37446.0,121.6848,121.8868,121.5562,121.7766,37446.0
2021-11-03 15:10:00,132.5,132.59,132.08,132.51,26202.0,121.6756,121.7582,121.2899,121.6848,26202.0
2021-11-03 15:20:00,132.52,132.52,132.1,132.36,31575.0,121.6939,121.6939,121.3082,121.547,31575.0
2021-11-03 15:30:00,132.43,132.96,131.64,131.9,72072.0,121.6113,122.098,120.8858,121.1246,72072.0
2021-11-03 15:40:00,131.87,132.16,131.78,131.89,76199.0,121.097,121.3633,121.0144,121.1154,76199.0
2021-11-03 15:50:00,131.9,131.92,131.23,131.48,229830.0,121.1246,121.143,120.5093,120.7389,229830.0
2021-11-04 09:30:00,130.92,132.19,129.79,132.19,60541.0,120.2246,121.3909,119.187,121.3909,60541.0
2021-11-04 09:40:00,132.36,133.17,132.2,133.08,52461.0,121.547,122.2908,121.4001,122.2082,52461.0
2021-11-04 09:50:00,132.93,133.52,132.8,133.08,15514.0,122.0704,122.6122,121.9511,122.2082,15514.0
2021-11-04 10:00:00,133.04,133.99,132.74,133.47,19052.0,122.1715,123.0438,121.896,122.5663,19052.0
2021-11-04 10:10:00,133.35,133.35,132.34,132.52,23215.0,122.4561,122.4561,121.5286,121.6939,23215.0
2021-11-04 10:20:00,132.56,132.78,132.06,132.18,21954.0,121.7307,121.9327,121.2715,121.3817,21954.0
2021-11-04 10:30:00,132.14,132.28,131.74,131.82,37278.0,121.345,121.4735,120.9777,121.0511,37278.0
2021-11-04 10:40:00,131.8,132.28,131.8,132.14,19021.0,121.0328,121.4735,121.0328,121.345,19021.0
2021-11-04 10:50:00,132.18,132.24,130.85,130.93,34601.0,121.3817,121.4368,120.1604,120.2338,34601.0
2021-11-04 11:00:00,130.89,131.03,130.23,130.3,33142.0,120.1971,120.3257,119.591,119.6553,33142.0
2021-11-04 11:10:00,130.25,130.75,129.81,129.97,26327.0,119.6094,120.0685,119.2053,119.3523,26327.0
2021-11-04 11:20:00,130.03,130.03,129.25,129.46,22798.0,119.4074,119.4074,118.6911,118.8839,22798.0
2021-11-04 11:30:00,129.4,129.69,129.12,129.5,19004.0,118.8288,119.0951,118.5717,118.9207,19004.0
2021-11-04 11:40:00,129.54,129.93,129.19,129.38,28692.0,118.9574,119.3155,118.636,118.8105,28692.0
2021-11-04 11:50:00,129.38,129.91,129.35,129.77,34865.0,118.8105,119.2972,118.7829,119.1686,34865.0
2021-11-04 12:00:00,129.77,130.16,129.7,130.09,28297.0,119.1686,119.5267,119.1043,119.4625,28297.0
2021-11-04 12:10:00,130.06,130.15,129.65,129.85,15444.0,119.4349,119.5176,119.0584,119.2421,15444.0
2021-11-04 12:20:00,129.89,129.92,129.61,129.77,17518.0,119.2788,119.3063,119.0217,119.1686,17518.0
2021-11-04 12:30:00,129.76,129.94,129.53,129.74,17222.0,119.1594,119.3247,118.9482,119.141,17222.0
2021-11-04 12:40:00,129.68,129.76,129.34,129.58,11076.0,119.0859,119.1594,118.7737,118.9941,11076.0
2021-11-04 12:50:00,129.6,129.78,129.45,129.66,9640.0,119.0125,119.1778,118.8747,119.0676,9640.0
2021-11-04 13:00:00,129.67,129.86,129.58,129.65,10333.0,119.0768,119.2512,118.9941,119.0584,10333.0
2021-11-04 13:10:00,129.71,129.98,129.66,129.98,9156.0,119.1135,119.3614,119.0676,119.3614,9156.0
2021-11-04 13:20:00,130.02,130.16,129.95,130.13,8020.0,119.3982,119.5267,119.3339,119.4992,8020.0
2021-11-04 13:30:00,130.15,130.22,129.73,129.79,8280.0,119.5176,119.5818,119.1319,119.187,8280.0
2021-11-04 13:40:00,129.8,129.98,129.77,129.9,9141.0,119.1961,119.3614,119.1686,119.288,9141.0
2021-11-04 13:50:00,129.92,129.96,129.48,129.49,10853.0,119.3063,119.3431,118.9023,118.9115,10853.0
2021-11-04 14:00:00,129.49,129.49,129.07,129.22,11128.0,118.9115,118.9115,118.5258,118.6635,11128.0
2021-11-04 14:10:00,129.24,129.31,129.01,129.26,12343.0,118.6819,118.7462,118.4707,118.7003,12343.0
2021-11-04 14:20:00,129.23,129.26,128.85,129.06,12422.0,118.6727,118.7003,118.3238,118.5166,12422.0
2021-11-04 14:30:00,129.14,129.9,129.11,129.9,9704.0,118.5901,119.288,118.5625,119.288,9704.0
2021-11-04 14:40:00,129.85,129.99,129.69,129.73,29525.0,119.2421,119.3706,119.0951,119.1319,29525.0
2021-11-04 14:50:00,129.71,129.71,129.42,129.47,9556.0,119.1135,119.1135,118.8472,118.8931,9556.0
2021-11-04 15:00:00,129.45,129.64,129.17,129.22,17876.0,118.8747,119.0492,118.6176,118.6635,17876.0
2021-11-04 15:10:00,129.25,129.27,129.11,129.21,13755.0,118.6911,118.7094,118.5625,118.6543,13755.0
2021-11-04 15:20:00,129.21,129.53,129.14,129.41,13392.0,118.6543,118.9482,118.5901,118.838,13392.0
2021-11-04 15:30:00,129.37,129.37,128.99,129.1,19344.0,118.8013,118.8013,118.4523,118.5533,19344.0
2021-11-04 15:40:00,129.16,129.54,129.09,129.51,30478.0,118.6084,118.9574,118.5441,118.9298,30478.0
2021-11-04 15:50:00,129.55,129.63,129.41,129.62,80868.0,118.9666,119.04,118.838,119.0308,80868.0
2021-11-05 09:30:00,130.64,132.16,130.41,132.08,41888.0,119.9675,121.3633,119.7563,121.2899,41888.0
2021-11-05 09:40:00,132.09,132.09,130.68,131.87,32500.0,121.2991,121.2991,120.0043,121.097,32500.0
2021-11-05 09:50:00,131.85,131.88,130.82,130.99,33959.0,121.0787,121.1062,120.1328,120.2889,33959.0
2021-11-05 10:00:00,131.09,131.62,130.68,130.68,22902.0,120.3808,120.8675,120.0043,120.0043,22902.0
2021-11-05 10:10:00,130.75,130.94,130.31,130.43,23267.0,120.0685,120.243,119.6645,119.7747,23267.0
2021-11-05 10:20:00,130.28,130.4,129.68,129.7,20431.0,119.6369,119.7471,119.0859,119.1043,20431.0
2021-11-05 10:30:00,129.74,129.98,129.18,129.19,21769.0,119.141,119.3614,118.6268,118.636,21769.0
2021-11-05 10:40:00,129.17,129.69,128.88,128.88,10876.0,118.6176,119.0951,118.3513,118.3513,10876.0
2021-11-05 10:50:00,128.93,129.34,128.88,129.13,11642.0,118.3972,118.7737,118.3513,118.5809,11642.0
2021-11-05 11:00:00,129.18,129.35,128.52,128.67,20141.0,118.6268,118.7829,118.0207,118.1585,20141.0
2021-11-05 11:10:00,128.69,129.21,128.69,129.06,7663.0,118.1768,118.6543,118.1768,118.5166,7663.0
2021-11-05 11:20:00,128.99,129.41,128.97,129.2,13409.0,118.4523,118.838,118.4339,118.6452,13409.0
2021-11-05 11:30:00,129.18,129.18,128.37,128.64,12607.0,118.6268,118.6268,117.883,118.1309,12607.0
2021-11-05 11:40:00,128.57,128.78,128.54,128.77,7472.0,118.0666,118.2595,118.0391,118.2503,7472.0
2021-11-05 11:50:00,128.74,129.02,128.64,128.91,6923.0,118.2227,118.4799,118.1309,118.3789,6923.0
2021-11-05 12:00:00,128.99,129.2,128.84,129.03,17053.0,118.4523,118.6452,118.3146,118.489,17053.0
2021-11-05 12:10:00,129.03,129.73,129.03,129.72,20070.0,118.489,119.1319,118.489,119.1227,20070.0
2021-11-05 12:20:00,129.75,130.26,129.61,130.12,21849.0,119.1502,119.6186,119.0217,119.49,21849.0
2021-11-05 12:30:00,130.09,130.88,130.09,130.69,11246.0,119.4625,120.1879,119.4625,120.0134,11246.0
2021-11-05 12:40:00,130.66,130.74,130.31,130.53,9200.0,119.9859,120.0594,119.6645,119.8665,9200.0
2021-11-05 12:50:00,130.35,130.52,129.95,130.03,7167.0,119.7012,119.8573,119.3339,119.4074,7167.0
2021-11-05 13:00:00,130.14,130.14,129.84,129.87,8612.0,119.5084,119.5084,119.2329,119.2604,8612.0
2021-11-05 13:10:00,129.82,129.84,129.52,129.77,9232.0,119.2145,119.2329,118.939,119.1686,9232.0
2021-11-05 13:20:00,129.78,129.82,129.2,129.39,13401.0,119.1778,119.2145,118.6452,118.8196,13401.0
2021-11-05 13:30:00,129.58,129.9,129.53,129.62,8854.0,118.9941,119.288,118.9482,119.0308,8854.0
2021-11-05 13:40:00,129.66,129.66,128.98,129.3,13236.0,119.0676,119.0676,118.4431,118.737,13236.0
2021-11-05 13:50:00,129.25,129.63,129.24,129.54,16459.0,118.6911,119.04,118.6819,118.9574,16459.0
2021-11-05 14:00:00,129.54,129.99,129.34,129.86,5646.0,118.9574,119.3706,118.7737,119.2512,5646.0
2021-11-05 14:10:00,129.84,130.1,129.78,129.92,6052.0,119.2329,119.4716,119.1778,119.3063,6052.0
2021-11-05 14:20:00,129.88,130.05,129.71,129.88,10838.0,119.2696,119.4257,119.1135,119.2696,10838.0
2021-11-05 14:30:00,129.89,129.98,129.78,129.85,7773.0,119.2788,119.3614,119.1778,119.2421,7773.0
2021-11-05 14:40:00,129.85,129.98,129.77,129.88,6744.0,119.2421,119.3614,119.1686,119.2696,6744.0
2021-11-05 14:50:00,129.84,129.84,129.66,129.81,8635.0,119.2329,119.2329,119.0676,119.2053,8635.0
2021-11-05 15:00:00,129.82,129.89,129.32,129.53,11313.0,119.2145,119.2788,118.7554,118.9482,11313.0
2021-11-05 15:10:00,129.55,129.73,129.41,129.5,7135.0,118.9666,119.1319,118.838,118.9207,7135.0
2021-11-05 15:20:00,129.53,129.53,129.3,129.5,6458.0,118.9482,118.9482,118.737,118.9207,6458.0
2021-11-05 15:30:00,129.55,129.71,129.47,129.52,16991.0,118.9666,119.1135,118.8931,118.939,16991.0
2021-11-05 15:40:00,129.53,129.95,129.5,129.79,19928.0,118.9482,119.3339,118.9207,119.187,19928.0
2021-11-05 15:50:00,129.82,129.95,129.48,129.68,64940.0,119.2145,119.3339,118.9023,119.0859,64940.0
2021-11-08 09:30:00,131.0,131.97,130.5,131.2,30550.0,120.2981,121.1889,119.839,120.4818,30550.0
2021-11-08 09:40:00,131.25,131.64,130.33,130.7,29125.0,120.5277,120.8858,119.6828,120.0226,29125.0
2021-11-08 09:50:00,130.71,130.71,129.85,130.3,45470.0,120.0318,120.0318,119.2421,119.6553,45470.0
2021-11-08 10:00:00,130.18,130.67,129.81,129.9,21764.0,119.5451,119.9951,119.2053,119.288,21764.0
2021-11-08 10:10:00,129.89,130.79,129.66,130.41,18977.0,119.2788,120.1053,119.0676,119.7563,18977.0
2021-11-08 10:20:00,130.47,130.98,130.39,130.72,14001.0,119.8114,120.2797,119.7379,120.041,14001.0
2021-11-08 10:30:00,130.61,130.68,130.03,130.14,16455.0,119.94,120.0043,119.4074,119.5084,16455.0
2021-11-08 10:40:00,130.14,130.67,129.9,130.54,13385.0,119.5084,119.9951,119.288,119.8757,13385.0
2021-11-08 10:50:00,130.53,130.72,130.4,130.51,13353.0,119.8665,120.041,119.7471,119.8481,13353.0
2021-11-08 11:00:00,130.43,130.51,130.06,130.06,9720.0,119.7747,119.8481,119.4349,119.4349,9720.0
2021-11-08 11:10:00,130.07,130.95,129.91,130.77,51498.0,119.4441,120.2522,119.2972,120.0869,51498.0
2021-11-08 11:20:00,130.76,131.38,130.64,131.2,41476.0,120.0777,120.6471,119.9675,120.4818,41476.0
2021-11-08 11:30:00,131.12,131.16,130.74,130.91,10845.0,120.4083,120.445,120.0594,120.2155,10845.0
2021-11-08 11:40:00,130.81,131.31,130.81,131.19,10205.0,120.1236,120.5828,120.1236,120.4726,10205.0
2021-11-08 11:50:00,131.13,131.23,130.87,130.99,12028.0,120.4175,120.5093,120.1787,120.2889,12028.0
2021-11-08 12:00:00,131.04,131.04,130.4,130.44,14505.0,120.3348,120.3348,119.7471,119.7839,14505.0
2021-11-08 12:10:00,130.4,130.55,130.0,130.3,13289.0,119.7471,119.8849,119.3798,119.6553,13289.0
2021-11-08 12:20:00,130.28,130.35,129.77,129.88,5734.0,119.6369,119.7012,119.1686,119.2696,5734.0
2021-11-08 12:30:00,129.9,130.08,129.85,130.06,8270.0,119.288,119.4533,119.2421,119.4349,8270.0
2021-11-08 12:40:00,130.07,130.31,129.91,130.22,11134.0,119.4441,119.6645,119.2972,119.5818,11134.0
2021-11-08 12:50:00,130.22,130.7,130.1,130.7,17777.0,119.5818,120.0226,119.4716,120.0226,17777.0
2021-11-08 13:00:00,130.74,131.22,130.58,131.13,17287.0,120.0594,120.5001,119.9124,120.4175,17287.0
2021-11-08 13:10:00,131.1,131.18,130.87,130.94,9112.0,120.3899,120.4634,120.1787,120.243,9112.0
2021-11-08 13:20:00,130.96,131.22,130.92,131.14,6114.0,120.2614,120.5001,120.2246,120.4267,6114.0
2021-11-08 13:30:00,131.06,131.08,130.68,130.69,6682.0,120.3532,120.3716,120.0043,120.0134,6682.0
2021-11-08 13:40:00,130.69,130.8,130.45,130.6,15272.0,120.0134,120.1144,119.793,119.9308,15272.0
2021-11-08 13:50:00,130.58,130.59,130.46,130.55,8351.0,119.9124,119.9216,119.8022,119.8849,8351.0
2021-11-08 14:00:00,130.44,130.59,130.42,130.47,6388.0,119.7839,119.9216,119.7655,119.8114,6388.0
2021-11-08 14:10:00,130.48,130.7,130.37,130.68,12872.0,119.8206,120.0226,119.7196,120.0043,12872.0
2021-11-08 14:20:00,130.68,130.69,130.56,130.56,6432.0,120.0043,120.0134,119.8941,119.8941,6432.0
2021-11-08 14:30:00,130.53,130.65,130.46,130.6,6255.0,119.8665,119.9767,119.8022,119.9308,6255.0
2021-11-08 14:40:00,130.55,130.58,130.29,130.37,6127.0,119.8849,119.9124,119.6461,119.7196,6127.0
2021-11-08 14:50:00,130.29,130.31,130.21,130.24,13808.0,119.6461,119.6645,119.5726,119.6002,13808.0
2021-11-08 15:00:00,130.24,130.26,130.08,130.09,11377.0,119.6002,119.6186,119.4533,119.4625,11377.0
2021-11-08 15:10:00,130.13,130.15,129.81,129.81,19373.0,119.4992,119.5176,119.2053,119.2053,19373.0
2021-11-08 15:20:00,129.81,129.84,129.59,129.63,8801.0,119.2053,119.2329,119.0033,119.04,8801.0
2021-11-08 15:30:00,129.65,130.11,129.62,130.08,15131.0,119.0584,119.4808,119.0308,119.4533,15131.0
2021-11-08 15:40:00,130.15,130.23,130.0,130.02,17988.0,119.5176,119.591,119.3798,119.3982,17988.0
2021-11-08 15:50:00,130.0,130.46,130.0,130.34,65235.0,119.3798,119.8022,119.3798,119.692,65235.0
2021-11-09 09:30:00,130.63,137.98,130.4,135.83,242040.0,119.9583,126.7079,119.7471,124.7335,242040.0
2021-11-09 09:40:00,135.46,135.97,132.1,132.79,76832.0,124.3938,124.8621,121.3082,121.9419,76832.0
2021-11-09 09:50:00,132.82,133.69,131.53,131.62,37796.0,121.9694,122.7684,120.7848,120.8675,37796.0
2021-11-09 10:00:00,131.9,132.51,131.4,131.62,46141.0,121.1246,121.6848,120.6654,120.8675,46141.0
2021-11-09 10:10:00,131.72,133.14,131.71,133.14,93798.0,120.9593,122.2633,120.9501,122.2633,93798.0
2021-11-09 10:20:00,133.14,133.97,133.13,133.75,39747.0,122.2633,123.0255,122.2541,122.8235,39747.0
2021-11-09 10:30:00,133.87,134.28,133.63,133.64,35659.0,122.9336,123.3102,122.7133,122.7224,35659.0
2021-11-09 10:40:00,133.69,134.5,133.69,133.81,42716.0,122.7684,123.5122,122.7684,122.8786,42716.0
2021-11-09 10:50:00,133.81,133.87,133.33,133.4,12602.0,122.8786,122.9336,122.4378,122.502,12602.0
2021-11-09 11:00:00,133.44,133.59,133.2,133.31,12300.0,122.5388,122.6765,122.3184,122.4194,12300.0
2021-11-09 11:10:00,133.22,133.43,132.66,133.01,19902.0,122.3368,122.5296,121.8225,122.1439,19902.0
2021-11-09 11:20:00,133.01,133.12,132.68,132.94,9929.0,122.1439,122.2449,121.8409,122.0796,9929.0
2021-11-09 11:30:00,132.86,133.09,132.8,132.96,6736.0,122.0062,122.2174,121.9511,122.098,6736.0
2021-11-09 11:40:00,133.0,133.31,132.9,133.16,12375.0,122.1347,122.4194,122.0429,122.2817,12375.0
2021-11-09 11:50:00,133.16,133.19,132.75,132.87,8905.0,122.2817,122.3092,121.9051,122.0153,8905.0
2021-11-09 12:00:00,132.95,132.95,132.49,132.81,39464.0,122.0888,122.0888,121.6664,121.9602,39464.0
2021-11-09 12:10:00,132.9,133.13,132.82,132.86,23097.0,122.0429,122.2541,121.9694,122.0062,23097.0
2021-11-09 12:20:00,132.92,133.27,132.34,132.5,39185.0,122.0613,122.3827,121.5286,121.6756,39185.0
2021-11-09 12:30:00,132.55,133.16,132.47,133.15,53962.0,121.7215,122.2817,121.648,122.2725,53962.0
2021-11-09 12:40:00,133.18,133.94,133.15,133.92,15522.0,122.3,122.9979,122.2725,122.9796,15522.0
2021-11-09 12:50:00,133.88,134.08,133.62,133.94,17106.0,122.9428,123.1265,122.7041,122.9979,17106.0
2021-11-09 13:00:00,133.89,134.06,133.84,134.03,16566.0,122.952,123.1081,122.9061,123.0806,16566.0
2021-11-09 13:10:00,133.94,134.11,133.93,134.0,13420.0,122.9979,123.154,122.9887,123.053,13420.0
2021-11-09 13:20:00,134.0,134.15,133.71,133.99,32859.0,123.053,123.1908,122.7867,123.0438,32859.0
2021-11-09 13:30:00,133.99,133.99,133.17,133.18,11870.0,123.0438,123.0438,122.2908,122.3,11870.0
2021-11-09 13:40:00,133.17,133.41,133.17,133.22,43886.0,122.2908,122.5112,122.2908,122.3368,43886.0
2021-11-09 13:50:00,133.27,133.76,133.22,133.59,15882.0,122.3827,122.8326,122.3368,122.6765,15882.0
2021-11-09 14:00:00,133.65,134.05,133.56,133.8,37001.0,122.7316,123.0989,122.649,122.8694,37001.0
2021-11-09 14:10:00,133.83,134.0,133.5,133.97,47019.0,122.8969,123.053,122.5939,123.0255,47019.0
2021-11-09 14:20:00,133.95,134.13,133.1,133.77,84587.0,123.0071,123.1724,122.2266,122.8418,84587.0
2021-11-09 14:30:00,133.72,133.89,133.52,133.82,14065.0,122.7959,122.952,122.6122,122.8877,14065.0
2021-11-09 14:40:00,133.83,134.28,133.62,134.03,49085.0,122.8969,123.3102,122.7041,123.0806,49085.0
2021-11-09 14:50:00,134.03,134.64,133.99,134.64,26089.0,123.0806,123.6407,123.0438,123.6407,26089.0
2021-11-09 15:00:00,134.6,134.87,134.57,134.78,21258.0,123.604,123.852,123.5765,123.7693,21258.0
2021-11-09 15:10:00,134.76,134.76,134.45,134.66,29793.0,123.7509,123.7509,123.4663,123.6591,29793.0
2021-11-09 15:20:00,134.66,134.81,134.49,134.61,21069.0,123.6591,123.7969,123.503,123.6132,21069.0
2021-11-09 15:30:00,134.63,135.12,134.41,135.09,45518.0,123.6316,124.0815,123.4295,124.054,45518.0
2021-11-09 15:40:00,135.09,135.42,135.02,135.12,45593.0,124.054,124.357,123.9897,124.0815,45593.0
2021-11-09 15:50:00,135.12,135.22,134.76,135.22,192867.0,124.0815,124.1734,123.7509,124.1734,192867.0
2021-11-10 09:30:00,133.07,133.57,131.5,133.08,52800.0,122.199,122.6582,120.7573,122.2082,52800.0
2021-11-10 09:40:00,133.07,133.07,131.19,132.21,47343.0,122.199,122.199,120.4726,121.4093,47343.0
2021-11-10 09:50:00,132.17,132.4,131.5,132.24,57366.0,121.3725,121.5837,120.7573,121.4368,57366.0
2021-11-10 10:00:00,132.15,132.35,130.72,130.72,53184.0,121.3542,121.5378,120.041,120.041,53184.0
2021-11-10 10:10:00,130.68,130.76,129.5,129.97,81738.0,120.0043,120.0777,118.9207,119.3523,81738.0
2021-11-10 10:20:00,129.86,130.45,129.85,130.15,31842.0,119.2512,119.793,119.2421,119.5176,31842.0
2021-11-10 10:30:00,130.13,130.79,129.9,130.54,46528.0,119.4992,120.1053,119.288,119.8757,46528.0
2021-11-10 10:40:00,130.54,130.54,129.58,130.0,26101.0,119.8757,119.8757,118.9941,119.3798,26101.0
2021-11-10 10:50:00,129.97,130.24,129.67,129.67,24286.0,119.3523,119.6002,119.0768,119.0768,24286.0
2021-11-10 11:00:00,129.72,130.35,129.58,130.14,47613.0,119.1227,119.7012,118.9941,119.5084,47613.0
2021-11-10 11:10:00,130.14,130.69,130.14,130.66,18900.0,119.5084,120.0134,119.5084,119.9859,18900.0
2021-11-10 11:20:00,130.67,131.02,130.45,130.46,17109.0,119.9951,120.3165,119.793,119.8022,17109.0
2021-11-10 11:30:00,130.51,130.51,130.05,130.05,21078.0,119.8481,119.8481,119.4257,119.4257,21078.0
2021-11-10 11:40:00,130.0,130.0,129.75,129.77,23672.0,119.3798,119.3798,119.1502,119.1686,23672.0
2021-11-10 11:50:00,129.87,129.94,129.3,129.45,33844.0,119.2604,119.3247,118.737,118.8747,33844.0
2021-11-10 12:00:00,129.46,129.46,129.1,129.37,19554.0,118.8839,118.8839,118.5533,118.8013,19554.0
2021-11-10 12:10:00,129.37,129.43,128.95,129.13,33547.0,118.8013,118.8564,118.4156,118.5809,33547.0
2021-11-10 12:20:00,129.18,129.26,128.87,128.89,24689.0,118.6268,118.7003,118.3421,118.3605,24689.0
2021-11-10 12:30:00,128.91,129.64,128.86,129.63,21966.0,118.3789,119.0492,118.3329,119.04,21966.0
2021-11-10 12:40:00,129.62,129.66,129.28,129.57,14465.0,119.0308,119.0676,118.7186,118.9849,14465.0
2021-11-10 12:50:00,129.53,129.57,129.09,129.25,22918.0,118.9482,118.9849,118.5441,118.6911,22918.0
2021-11-10 13:00:00,129.28,129.37,128.66,128.77,23715.0,118.7186,118.8013,118.1493,118.2503,23715.0
2021-11-10 13:10:00,128.79,128.84,128.4,128.55,26617.0,118.2687,118.3146,117.9105,118.0483,26617.0
2021-11-10 13:20:00,128.55,128.76,128.45,128.69,12926.0,118.0483,118.2411,117.9564,118.1768,12926.0
2021-11-10 13:30:00,128.65,128.85,127.76,127.87,34866.0,118.1401,118.3238,117.3228,117.4238,34866.0
2021-11-10 13:40:00,127.78,128.29,127.78,127.92,43603.0,117.3412,117.8095,117.3412,117.4697,43603.0
2021-11-10 13:50:00,127.98,128.14,127.81,128.02,25991.0,117.5248,117.6718,117.3687,117.5616,25991.0
2021-11-10 14:00:00,128.02,128.74,127.9,128.64,17336.0,117.5616,118.2227,117.4514,118.1309,17336.0
2021-11-10 14:10:00,128.57,128.63,127.93,128.21,20267.0,118.0666,118.1217,117.4789,117.736,20267.0
2021-11-10 14:20:00,128.16,128.31,127.9,127.9,39266.0,117.6901,117.8279,117.4514,117.4514,39266.0
2021-11-10 14:30:00,127.98,128.35,127.94,128.05,26438.0,117.5248,117.8646,117.4881,117.5891,26438.0
2021-11-10 14:40:00,128.11,128.45,127.95,128.44,36616.0,117.6442,117.9564,117.4973,117.9472,36616.0
2021-11-10 14:50:00,128.44,128.47,128.12,128.23,31201.0,117.9472,117.9748,117.6534,117.7544,31201.0
2021-11-10 15:00:00,128.2,128.91,128.2,128.87,24007.0,117.7269,118.3789,117.7269,118.3421,24007.0
2021-11-10 15:10:00,128.84,129.36,128.84,129.31,31032.0,118.3146,118.7921,118.3146,118.7462,31032.0
2021-11-10 15:20:00,129.31,129.45,129.12,129.35,16960.0,118.7462,118.8747,118.5717,118.7829,16960.0
2021-11-10 15:30:00,129.4,129.83,129.27,129.82,39469.0,118.8288,119.2237,118.7094,119.2145,39469.0
2021-11-10 15:40:00,129.85,130.05,129.46,129.55,43719.0,119.2421,119.4257,118.8839,118.9666,43719.0
2021-11-10 15:50:00,129.57,130.17,129.44,130.15,147280.0,118.9849,119.5359,118.8656,119.5176,147280.0
2021-11-11 09:30:00,129.98,130.86,129.9,130.03,39954.0,119.3614,120.1695,119.288,119.4074,39954.0
2021-11-11 09:40:00,130.43,132.29,130.37,131.77,38330.0,119.7747,121.4827,119.7196,121.0052,38330.0
2021-11-11 09:50:00,131.81,131.93,131.32,131.39,36297.0,121.0419,121.1521,120.592,120.6563,36297.0
2021-11-11 10:00:00,131.55,131.56,130.9,131.17,13423.0,120.8032,120.8124,120.2063,120.4542,13423.0
2021-11-11 10:10:00,131.19,131.43,130.68,131.13,17790.0,120.4726,120.693,120.0043,120.4175,17790.0
2021-11-11 10:20:00,130.99,131.08,130.23,130.64,14349.0,120.2889,120.3716,119.591,119.9675,14349.0
2021-11-11 10:30:00,130.55,131.03,130.34,130.92,13368.0,119.8849,120.3257,119.692,120.2246,13368.0
2021-11-11 10:40:00,130.78,131.2,130.69,130.93,9117.0,120.0961,120.4818,120.0134,120.2338,9117.0
2021-11-11 10:50:00,130.97,131.19,130.35,130.42,15349.0,120.2706,120.4726,119.7012,119.7655,15349.0
2021-11-11 11:00:00,130.48,130.74,130.23,130.34,10564.0,119.8206,120.0594,119.591,119.692,10564.0
2021-11-11 11:10:00,130.34,130.69,130.03,130.35,11211.0,119.692,120.0134,119.4074,119.7012,11211.0
2021-11-11 11:20:00,130.51,130.71,130.31,130.38,4801.0,119.8481,120.0318,119.6645,119.7288,4801.0
2021-11-11 11:30:00,130.39,130.64,130.2,130.64,6115.0,119.7379,119.9675,119.5635,119.9675,6115.0
2021-11-11 11:40:00,130.51,130.51,130.12,130.25,20139.0,119.8481,119.8481,119.49,119.6094,20139.0
2021-11-11 11:50:00,130.48,130.8,130.47,130.61,26244.0,119.8206,120.1144,119.8114,119.94,26244.0
2021-11-11 12:00:00,130.66,131.22,130.66,131.22,11382.0,119.9859,120.5001,119.9859,120.5001,11382.0
2021-11-11 12:10:00,131.15,131.2,130.54,130.54,6839.0,120.4359,120.4818,119.8757,119.8757,6839.0
2021-11-11 12:20:00,130.58,130.78,130.37,130.5,10492.0,119.9124,120.0961,119.7196,119.839,10492.0
2021-11-11 12:30:00,130.5,130.71,130.42,130.63,6399.0,119.839,120.0318,119.7655,119.9583,6399.0
2021-11-11 12:40:00,130.52,130.57,130.14,130.3,19914.0,119.8573,119.9032,119.5084,119.6553,19914.0
2021-11-11 12:50:00,130.34,130.34,130.14,130.25,6345.0,119.692,119.692,119.5084,119.6094,6345.0
2021-11-11 13:00:00,130.3,130.45,130.25,130.45,3004.0,119.6553,119.793,119.6094,119.793,3004.0
2021-11-11 13:10:00,130.38,130.64,130.32,130.56,35562.0,119.7288,119.9675,119.6737,119.8941,35562.0
2021-11-11 13:20:00,130.63,130.64,130.23,130.34,8306.0,119.9583,119.9675,119.591,119.692,8306.0
2021-11-11 13:30:00,130.35,130.37,130.15,130.22,6223.0,119.7012,119.7196,119.5176,119.5818,6223.0
2021-11-11 13:40:00,130.23,130.41,130.04,130.39,8218.0,119.591,119.7563,119.4165,119.7379,8218.0
2021-11-11 13:50:00,130.37,130.39,129.95,130.3,10754.0,119.7196,119.7379,119.3339,119.6553,10754.0
2021-11-11 14:00:00,130.38,130.6,130.32,130.6,8047.0,119.7288,119.9308,119.6737,119.9308,8047.0
2021-11-11 14:10:00,130.64,130.91,130.64,130.76,7725.0,119.9675,120.2155,119.9675,120.0777,7725.0
2021-11-11 14:20:00,130.76,130.95,130.7,130.95,6651.0,120.0777,120.2522,120.0226,120.2522,6651.0
2021-11-11 14:30:00,130.96,131.2,130.96,131.11,11238.0,120.2614,120.4818,120.2614,120.3991,11238.0
2021-11-11 14:40:00,131.12,131.12,130.53,130.55,16421.0,120.4083,120.4083,119.8665,119.8849,16421.0
2021-11-11 14:50:00,130.57,130.61,130.42,130.42,4600.0,119.9032,119.94,119.7655,119.7655,4600.0
2021-11-11 15:00:00,130.4,130.68,130.38,130.55,7678.0,119.7471,120.0043,119.7288,119.8849,7678.0
2021-11-11 15:10:00,130.55,130.55,130.18,130.39,6994.0,119.8849,119.8849,119.5451,119.7379,6994.0
2021-11-11 15:20:00,130.36,130.53,130.14,130.49,6177.0,119.7104,119.8665,119.5084,119.8298,6177.0
2021-11-11 15:30:00,130.49,130.55,129.88,129.96,24201.0,119.8298,119.8849,119.2696,119.3431,24201.0
2021-11-11 15:40:00,129.95,130.29,129.95,130.14,18914.0,119.3339,119.6461,119.3339,119.5084,18914.0
2021-11-11 15:50:00,130.21,130.49,130.15,130.47,65783.0,119.5726,119.8298,119.5176,119.8114,65783.0
2021-11-12 09:30:00,130.96,131.39,130.1,131.12,21170.0,120.2614,120.6563,119.4716,120.4083,21170.0
2021-11-12 09:40:00,131.06,131.49,130.85,130.93,11411.0,120.3532,120.7481,120.1604,120.2338,11411.0
2021-11-12 09:50:00,130.98,131.33,130.79,131.03,7235.0,120.2797,120.6012,120.1053,120.3257,7235.0
2021-11-12 10:00:00,130.93,131.25,130.53,131.07,22113.0,120.2338,120.5277,119.8665,120.3624,22113.0
2021-11-12 10:10:00,131.14,131.76,130.97,130.98,17238.0,120.4267,120.996,120.2706,120.2797,17238.0
2021-11-12 10:20:00,131.07,131.34,130.65,130.73,7760.0,120.3624,120.6103,119.9767,120.0502,7760.0
2021-11-12 10:30:00,130.8,131.15,130.65,130.81,5768.0,120.1144,120.4359,119.9767,120.1236,5768.0
2021-11-12 10:40:00,130.77,131.0,130.54,130.95,10263.0,120.0869,120.2981,119.8757,120.2522,10263.0
2021-11-12 10:50:00,130.95,131.05,130.5,130.8,4949.0,120.2522,120.344,119.839,120.1144,4949.0
2021-11-12 11:00:00,130.73,130.99,130.68,130.99,5898.0,120.0502,120.2889,120.0043,120.2889,5898.0
2021-11-12 11:10:00,131.11,131.12,130.52,131.0,8283.0,120.3991,120.4083,119.8573,120.2981,8283.0
2021-11-12 11:20:00,131.03,131.19,130.89,130.99,6387.0,120.3257,120.4726,120.1971,120.2889,6387.0
2021-11-12 11:30:00,130.96,130.99,130.69,130.76,11565.0,120.2614,120.2889,120.0134,120.0777,11565.0
2021-11-12 11:40:00,130.74,130.99,130.73,130.96,7712.0,120.0594,120.2889,120.0502,120.2614,7712.0
2021-11-12 11:50:00,130.97,131.15,130.93,131.03,9646.0,120.2706,120.4359,120.2338,120.3257,9646.0
2021-11-12 12:00:00,131.1,131.12,130.98,131.05,6881.0,120.3899,120.4083,120.2797,120.344,6881.0
2021-11-12 12:10:00,131.09,131.5,131.09,131.43,8097.0,120.3808,120.7573,120.3808,120.693,8097.0
2021-11-12 12:20:00,131.47,131.57,131.34,131.34,12568.0,120.7297,120.8215,120.6103,120.6103,12568.0
2021-11-12 12:30:00,131.38,131.38,130.88,130.88,4529.0,120.6471,120.6471,120.1879,120.1879,4529.0
2021-11-12 12:40:00,130.88,131.0,130.67,131.0,4582.0,120.1879,120.2981,119.9951,120.2981,4582.0
2021-11-12 12:50:00,130.9,131.1,130.79,131.1,6611.0,120.2063,120.3899,120.1053,120.3899,6611.0
2021-11-12 13:00:00,130.95,131.1,130.8,131.1,4952.0,120.2522,120.3899,120.1144,120.3899,4952.0
2021-11-12 13:10:00,131.0,131.22,130.97,131.12,5357.0,120.2981,120.5001,120.2706,120.4083,5357.0
2021-11-12 13:20:00,131.14,131.32,131.14,131.23,4364.0,120.4267,120.592,120.4267,120.5093,4364.0
2021-11-12 13:30:00,131.23,131.48,131.15,131.26,13364.0,120.5093,120.7389,120.4359,120.5369,13364.0
2021-11-12 13:40:00,131.14,131.15,131.0,131.09,2735.0,120.4267,120.4359,120.2981,120.3808,2735.0
2021-11-12 13:50:00,131.0,131.17,130.96,131.13,7974.0,120.2981,120.4542,120.2614,120.4175,7974.0
2021-11-12 14:00:00,131.13,131.18,131.03,131.09,6607.0,120.4175,120.4634,120.3257,120.3808,6607.0
2021-11-12 14:10:00,131.13,131.16,130.95,131.06,6819.0,120.4175,120.445,120.2522,120.3532,6819.0
2021-11-12 14:20:00,131.17,131.17,130.96,130.96,5083.0,120.4542,120.4542,120.2614,120.2614,5083.0
2021-11-12 14:30:00,130.91,131.04,130.67,131.0,8281.0,120.2155,120.3348,119.9951,120.2981,8281.0
2021-11-12 14:40:00,131.0,131.24,130.95,131.2,6247.0,120.2981,120.5185,120.2522,120.4818,6247.0
2021-11-12 14:50:00,131.22,131.27,131.07,131.16,5291.0,120.5001,120.5461,120.3624,120.445,5291.0
2021-11-12 15:00:00,131.27,131.28,131.05,131.2,4656.0,120.5461,120.5552,120.344,120.4818,4656.0
2021-11-12 15:10:00,131.2,131.36,131.07,131.33,17505.0,120.4818,120.6287,120.3624,120.6012,17505.0
2021-11-12 15:20:00,131.27,131.54,131.27,131.54,7379.0,120.5461,120.794,120.5461,120.794,7379.0
2021-11-12 15:30:00,131.58,131.85,131.42,131.74,13159.0,120.8307,121.0787,120.6838,120.9777,13159.0
2021-11-12 15:40:00,131.78,131.78,131.36,131.37,23106.0,121.0144,121.0144,120.6287,120.6379,23106.0
2021-11-12 15:50:00,131.48,131.61,131.16,131.18,75082.0,120.7389,120.8583,120.445,120.4634,75082.0
2021-11-15 09:30:00,133.25,135.28,133.25,133.76,128199.0,122.3643,124.2285,122.3643,122.8326,128199.0
2021-11-15 09:40:00,133.59,134.89,133.29,134.14,84879.0,122.6765,123.8703,122.401,123.1816,84879.0
2021-11-15 09:50:00,134.14,134.2,132.63,133.12,57858.0,123.1816,123.2367,121.795,122.2449,57858.0
2021-11-15 10:00:00,133.14,133.14,131.92,132.17,25781.0,122.2633,122.2633,121.143,121.3725,25781.0
2021-11-15 10:10:00,132.18,133.2,132.05,133.13,23281.0,121.3817,122.3184,121.2623,122.2541,23281.0
2021-11-15 10:20:00,133.2,133.71,133.17,133.46,11022.0,122.3184,122.7867,122.2908,122.5571,11022.0
2021-11-15 10:30:00,133.46,133.71,133.3,133.47,13733.0,122.5571,122.7867,122.4102,122.5663,13733.0
2021-11-15 10:40:00,133.47,133.77,133.1,133.71,27600.0,122.5663,122.8418,122.2266,122.7867,27600.0
2021-11-15 10:50:00,133.75,134.15,133.54,134.1,15784.0,122.8235,123.1908,122.6306,123.1449,15784.0
2021-11-15 11:00:00,134.14,134.84,134.14,134.53,21948.0,123.1816,123.8244,123.1816,123.5397,21948.0
2021-11-15 11:10:00,134.49,134.73,134.28,134.35,17770.0,123.503,123.7234,123.3102,123.3744,17770.0
2021-11-15 11:20:00,134.35,134.51,134.24,134.4,18902.0,123.3744,123.5214,123.2734,123.4204,18902.0
2021-11-15 11:30:00,134.39,134.39,134.05,134.13,9229.0,123.4112,123.4112,123.0989,123.1724,9229.0
2021-11-15 11:40:00,134.21,134.25,133.6,133.87,13915.0,123.2459,123.2826,122.6857,122.9336,13915.0
2021-11-15 11:50:00,133.79,133.99,133.73,133.79,8576.0,122.8602,123.0438,122.8051,122.8602,8576.0
2021-11-15 12:00:00,133.84,133.86,133.64,133.83,5963.0,122.9061,122.9245,122.7224,122.8969,5963.0
2021-11-15 12:10:00,133.81,133.96,133.33,133.33,10362.0,122.8786,123.0163,122.4378,122.4378,10362.0
2021-11-15 12:20:00,133.37,133.43,133.08,133.14,13343.0,122.4745,122.5296,122.2082,122.2633,13343.0
2021-11-15 12:30:00,133.21,133.35,132.97,133.15,25341.0,122.3276,122.4561,122.1072,122.2725,25341.0
2021-11-15 12:40:00,133.17,133.44,133.14,133.39,5802.0,122.2908,122.5388,122.2633,122.4929,5802.0
2021-11-15 12:50:00,133.3,133.64,133.24,133.59,7140.0,122.4102,122.7224,122.3551,122.6765,7140.0
2021-11-15 13:00:00,133.57,133.77,133.54,133.66,7641.0,122.6582,122.8418,122.6306,122.7408,7641.0
2021-11-15 13:10:00,133.69,133.86,133.63,133.67,6595.0,122.7684,122.9245,122.7133,122.75,6595.0
2021-11-15 13:20:00,133.62,133.68,133.35,133.63,9737.0,122.7041,122.7592,122.4561,122.7133,9737.0
2021-11-15 13:30:00,133.7,134.05,133.51,133.94,18087.0,122.7775,123.0989,122.6031,122.9979,18087.0
2021-11-15 13:40:00,133.96,134.31,133.85,134.19,19061.0,123.0163,123.3377,122.9153,123.2275,19061.0
2021-11-15 13:50:00,134.12,134.2,134.0,134.02,5692.0,123.1632,123.2367,123.053,123.0714,5692.0
2021-11-15 14:00:00,134.06,134.19,134.02,134.15,8547.0,123.1081,123.2275,123.0714,123.1908,8547.0
2021-11-15 14:10:00,134.11,134.19,133.91,134.06,8204.0,123.154,123.2275,122.9704,123.1081,8204.0
2021-11-15 14:20:00,134.07,134.39,134.02,134.39,8156.0,123.1173,123.4112,123.0714,123.4112,8156.0
2021-11-15 14:30:00,134.39,134.39,134.12,134.18,10647.0,123.4112,123.4112,123.1632,123.2183,10647.0
2021-11-15 14:40:00,134.13,134.6,134.1,134.55,91225.0,123.1724,123.604,123.1449,123.5581,91225.0
2021-11-15 14:50:00,134.61,134.72,133.96,134.21,14034.0,123.6132,123.7142,123.0163,123.2459,14034.0
2021-11-15 15:00:00,134.27,134.35,134.08,134.13,9204.0,123.301,123.3744,123.1265,123.1724,9204.0
2021-11-15 15:10:00,134.13,134.18,133.92,134.02,11760.0,123.1724,123.2183,122.9796,123.0714,11760.0
2021-11-15 15:20:00,134.06,134.28,133.96,134.02,18094.0,123.1081,123.3102,123.0163,123.0714,18094.0
2021-11-15 15:30:00,134.0,134.2,133.94,134.02,19822.0,123.053,123.2367,122.9979,123.0714,19822.0
2021-11-15 15:40:00,134.08,134.43,134.03,134.16,33996.0,123.1265,123.4479,123.0806,123.2,33996.0
2021-11-15 15:50:00,134.14,134.5,134.11,134.45,82474.0,123.1816,123.5122,123.154,123.4663,82474.0
2021-11-16 09:30:00,133.78,134.42,133.22,134.33,31538.0,122.851,123.4387,122.3368,123.3561,31538.0
2021-11-16 09:40:00,134.12,135.46,133.82,135.26,37240.0,123.1632,124.3938,122.8877,124.2101,37240.0
2021-11-16 09:50:00,135.35,135.59,134.66,135.07,36665.0,124.2927,124.5131,123.6591,124.0356,36665.0
2021-11-16 10:00:00,135.07,135.2,134.53,134.91,49323.0,124.0356,124.155,123.5397,123.8887,49323.0
2021-11-16 10:10:00,134.84,135.06,134.55,134.75,17144.0,123.8244,124.0264,123.5581,123.7418,17144.0
2021-11-16 10:20:00,134.77,135.24,134.77,135.18,17159.0,123.7601,124.1917,123.7601,124.1366,17159.0
2021-11-16 10:30:00,135.13,135.67,135.12,135.57,25715.0,124.0907,124.5866,124.0815,124.4948,25715.0
2021-11-16 10:40:00,135.59,135.66,134.84,135.03,19140.0,124.5131,124.5774,123.8244,123.9989,19140.0
2021-11-16 10:50:00,134.99,135.18,134.83,135.12,20167.0,123.9622,124.1366,123.8152,124.0815,20167.0
2021-11-16 11:00:00,135.16,135.32,135.03,135.15,10651.0,124.1183,124.2652,123.9989,124.1091,10651.0
2021-11-16 11:10:00,135.17,135.6,135.15,135.53,20072.0,124.1274,124.5223,124.1091,124.458,20072.0
2021-11-16 11:20:00,135.62,135.93,135.38,135.91,15744.0,124.5407,124.8254,124.3203,124.807,15744.0
2021-11-16 11:30:00,135.87,135.97,135.72,135.72,7233.0,124.7703,124.8621,124.6325,124.6325,7233.0
2021-11-16 11:40:00,135.66,136.44,135.6,136.3,42371.0,124.5774,125.2937,124.5223,125.1651,42371.0
2021-11-16 11:50:00,136.28,137.08,136.27,136.9,32834.0,125.1468,125.8814,125.1376,125.7161,32834.0
2021-11-16 12:00:00,136.87,136.96,136.57,136.74,22028.0,125.6886,125.7712,125.4131,125.5692,22028.0
2021-11-16 12:10:00,136.77,137.44,136.77,137.37,14831.0,125.5967,126.212,125.5967,126.1477,14831.0
2021-11-16 12:20:00,137.41,137.61,137.25,137.44,16180.0,126.1845,126.3681,126.0375,126.212,16180.0
2021-11-16 12:30:00,137.44,137.61,137.37,137.6,11022.0,126.212,126.3681,126.1477,126.3589,11022.0
2021-11-16 12:40:00,137.58,138.16,137.57,138.13,33606.0,126.3406,126.8732,126.3314,126.8456,33606.0
2021-11-16 12:50:00,138.18,138.52,138.11,138.5,21272.0,126.8915,127.2038,126.8273,127.1854,21272.0
2021-11-16 13:00:00,138.54,139.1,138.48,139.05,25245.0,127.2221,127.7364,127.167,127.6905,25245.0
2021-11-16 13:10:00,139.1,139.37,138.96,139.21,15979.0,127.7364,127.9843,127.6078,127.8374,15979.0
2021-11-16 13:20:00,139.32,139.32,138.86,139.03,8668.0,127.9384,127.9384,127.516,127.6721,8668.0
2021-11-16 13:30:00,139.1,139.1,138.41,138.42,30190.0,127.7364,127.7364,127.1028,127.1119,30190.0
2021-11-16 13:40:00,138.4,138.41,138.0,138.0,7918.0,127.0936,127.1028,126.7263,126.7263,7918.0
2021-11-16 13:50:00,137.97,138.0,137.6,137.92,12046.0,126.6987,126.7263,126.3589,126.6528,12046.0
2021-11-16 14:00:00,137.79,137.87,137.48,137.75,9078.0,126.5334,126.6069,126.2487,126.4967,9078.0
2021-11-16 14:10:00,137.65,137.67,137.46,137.67,5661.0,126.4048,126.4232,126.2304,126.4232,5661.0
2021-11-16 14:20:00,137.53,138.13,137.53,138.02,18780.0,126.2947,126.8456,126.2947,126.7446,18780.0
2021-11-16 14:30:00,138.0,138.04,137.81,137.83,5712.0,126.7263,126.763,126.5518,126.5701,5712.0
2021-11-16 14:40:00,137.8,138.17,137.64,137.99,10931.0,126.5426,126.8824,126.3957,126.7171,10931.0
2021-11-16 14:50:00,138.03,138.27,138.03,138.22,6589.0,126.7538,126.9742,126.7538,126.9283,6589.0
2021-11-16 15:00:00,138.28,138.33,137.98,138.28,10617.0,126.9834,127.0293,126.7079,126.9834,10617.0
2021-11-16 15:10:00,138.24,138.7,138.15,138.7,11788.0,126.9466,127.3691,126.864,127.3691,11788.0
2021-11-16 15:20:00,138.71,138.79,138.46,138.48,13108.0,127.3783,127.4517,127.1487,127.167,13108.0
2021-11-16 15:30:00,138.43,138.71,138.42,138.58,36987.0,127.1211,127.3783,127.1119,127.2589,36987.0
2021-11-16 15:40:00,138.56,138.71,138.22,138.45,38908.0,127.2405,127.3783,126.9283,127.1395,38908.0
2021-11-16 15:50:00,138.37,138.42,138.02,138.04,98133.0,127.066,127.1119,126.7446,126.763,98133.0
2021-11-17 09:30:00,138.42,138.61,136.44,136.48,46651.0,127.1119,127.2864,125.2937,125.3304,46651.0
2021-11-17 09:40:00,136.45,137.23,136.07,136.43,36651.0,125.3029,126.0192,124.9539,125.2845,36651.0
2021-11-17 09:50:00,136.29,136.29,133.68,134.44,58886.0,125.156,125.156,122.7592,123.4571,58886.0
2021-11-17 10:00:00,134.42,135.23,133.89,133.89,25526.0,123.4387,124.1825,122.952,122.952,25526.0
2021-11-17 10:10:00,133.93,135.35,133.83,134.16,46729.0,122.9887,124.2927,122.8969,123.2,46729.0
2021-11-17 10:20:00,134.21,134.65,133.81,134.19,24571.0,123.2459,123.6499,122.8786,123.2275,24571.0
2021-11-17 10:30:00,134.15,135.64,134.14,135.17,27471.0,123.1908,124.5591,123.1816,124.1274,27471.0
2021-11-17 10:40:00,135.35,135.72,135.09,135.11,20060.0,124.2927,124.6325,124.054,124.0723,20060.0
2021-11-17 10:50:00,135.2,135.25,134.41,134.78,12741.0,124.155,124.2009,123.4295,123.7693,12741.0
2021-11-17 11:00:00,134.78,134.93,134.41,134.93,8282.0,123.7693,123.9071,123.4295,123.9071,8282.0
2021-11-17 11:10:00,134.8,134.8,133.81,133.86,12792.0,123.7877,123.7877,122.8786,122.9245,12792.0
2021-11-17 11:20:00,133.7,133.96,133.01,133.05,19906.0,122.7775,123.0163,122.1439,122.1806,19906.0
2021-11-17 11:30:00,133.17,133.58,132.9,133.44,17810.0,122.2908,122.6673,122.0429,122.5388,17810.0
2021-11-17 11:40:00,133.48,134.26,133.43,134.19,13380.0,122.5755,123.2918,122.5296,123.2275,13380.0
2021-11-17 11:50:00,134.17,134.53,133.83,134.38,8974.0,123.2091,123.5397,122.8969,123.402,8974.0
2021-11-17 12:00:00,134.35,134.49,133.68,134.02,11571.0,123.3744,123.503,122.7592,123.0714,11571.0
2021-11-17 12:10:00,133.95,134.0,133.57,133.71,8740.0,123.0071,123.053,122.6582,122.7867,8740.0
2021-11-17 12:20:00,133.63,133.78,133.36,133.51,16754.0,122.7133,122.851,122.4653,122.6031,16754.0
2021-11-17 12:30:00,133.6,133.92,133.48,133.81,10313.0,122.6857,122.9796,122.5755,122.8786,10313.0
2021-11-17 12:40:00,133.76,134.02,133.59,134.0,13287.0,122.8326,123.0714,122.6765,123.053,13287.0
2021-11-17 12:50:00,133.93,134.44,133.78,134.24,32911.0,122.9887,123.4571,122.851,123.2734,32911.0
2021-11-17 13:00:00,134.27,134.76,134.0,134.72,38144.0,123.301,123.7509,123.053,123.7142,38144.0
2021-11-17 13:10:00,134.66,135.2,134.65,135.2,17257.0,123.6591,124.155,123.6499,124.155,17257.0
2021-11-17 13:20:00,135.35,135.64,135.14,135.64,15429.0,124.2927,124.5591,124.0999,124.5591,15429.0
2021-11-17 13:30:00,135.64,135.71,135.37,135.4,12725.0,124.5591,124.6233,124.3111,124.3387,12725.0
2021-11-17 13:40:00,135.35,135.65,135.34,135.61,7789.0,124.2927,124.5682,124.2836,124.5315,7789.0
2021-11-17 13:50:00,135.72,136.07,135.42,136.03,13057.0,124.6325,124.9539,124.357,124.9172,13057.0
2021-11-17 14:00:00,136.0,136.05,135.47,135.61,14911.0,124.8896,124.9356,124.4029,124.5315,14911.0
2021-11-17 14:10:00,135.61,135.61,135.06,135.16,14044.0,124.5315,124.5315,124.0264,124.1183,14044.0
2021-11-17 14:20:00,135.09,135.15,134.8,135.04,9375.0,124.054,124.1091,123.7877,124.0081,9375.0
2021-11-17 14:30:00,135.03,135.31,134.92,135.23,13905.0,123.9989,124.256,123.8979,124.1825,13905.0
2021-11-17 14:40:00,135.28,135.49,135.17,135.49,8344.0,124.2285,124.4213,124.1274,124.4213,8344.0
2021-11-17 14:50:00,135.4,135.4,135.0,135.15,12015.0,124.3387,124.3387,123.9713,124.1091,12015.0
2021-11-17 15:00:00,135.21,135.43,134.99,135.41,14113.0,124.1642,124.3662,123.9622,124.3478,14113.0
2021-11-17 15:10:00,135.4,135.89,135.34,135.6,25186.0,124.3387,124.7886,124.2836,124.5223,25186.0
2021-11-17 15:20:00,135.65,135.95,135.6,135.6,36042.0,124.5682,124.8437,124.5223,124.5223,36042.0
2021-11-17 15:30:00,135.7,135.72,135.24,135.45,19079.0,124.6142,124.6325,124.1917,124.3846,19079.0
2021-11-17 15:40:00,135.4,135.42,135.08,135.08,25906.0,124.3387,124.357,124.0448,124.0448,25906.0
2021-11-17 15:50:00,135.04,135.51,134.94,134.94,78879.0,124.0081,124.4397,123.9162,123.9162,78879.0
2021-11-18 09:30:00,138.44,139.73,136.75,137.31,121155.0,127.1303,128.3149,125.5784,126.0926,121155.0
2021-11-18 09:40:00,137.15,140.12,137.15,138.88,199709.0,125.9457,128.6731,125.9457,127.5344,199709.0
2021-11-18 09:50:00,138.99,139.86,138.75,139.33,68533.0,127.6354,128.4343,127.415,127.9476,68533.0
2021-11-18 10:00:00,139.16,139.7,138.77,138.8,35016.0,127.7915,128.2874,127.4334,127.4609,35016.0
2021-11-18 10:10:00,138.77,138.78,137.16,137.48,72621.0,127.4334,127.4425,125.9549,126.2487,72621.0
2021-11-18 10:20:00,137.57,137.95,136.85,137.88,37692.0,126.3314,126.6803,125.6702,126.6161,37692.0
2021-11-18 10:30:00,137.96,139.08,137.96,138.76,29207.0,126.6895,127.718,126.6895,127.4242,29207.0
2021-11-18 10:40:00,138.9,139.02,138.28,138.67,22008.0,127.5527,127.6629,126.9834,127.3415,22008.0
2021-11-18 10:50:00,138.7,139.02,138.61,138.8,36481.0,127.3691,127.6629,127.2864,127.4609,36481.0
2021-11-18 11:00:00,138.71,139.06,138.55,139.0,20794.0,127.3783,127.6997,127.2313,127.6446,20794.0
2021-11-18 11:10:00,138.92,139.51,138.91,139.37,22340.0,127.5711,128.1129,127.5619,127.9843,22340.0
2021-11-18 11:20:00,139.4,139.4,139.0,139.15,13800.0,128.0119,128.0119,127.6446,127.7823,13800.0
2021-11-18 11:30:00,139.16,139.6,139.08,139.28,21360.0,127.7915,128.1955,127.718,127.9017,21360.0
2021-11-18 11:40:00,139.26,139.41,138.21,138.21,23239.0,127.8833,128.0211,126.9191,126.9191,23239.0
2021-11-18 11:50:00,138.09,138.77,138.08,138.77,20105.0,126.8089,127.4334,126.7997,127.4334,20105.0
2021-11-18 12:00:00,138.77,139.32,138.75,139.31,13343.0,127.4334,127.9384,127.415,127.9292,13343.0
2021-11-18 12:10:00,139.31,139.5,139.12,139.2,9295.0,127.9292,128.1037,127.7548,127.8282,9295.0
2021-11-18 12:20:00,139.21,139.43,139.09,139.09,8943.0,127.8374,128.0394,127.7272,127.7272,8943.0
2021-11-18 12:30:00,139.22,139.47,139.07,139.09,12349.0,127.8466,128.0762,127.7088,127.7272,12349.0
2021-11-18 12:40:00,139.01,139.57,138.88,139.08,35247.0,127.6537,128.168,127.5344,127.718,35247.0
2021-11-18 12:50:00,139.07,139.08,138.78,138.93,10752.0,127.7088,127.718,127.4425,127.5803,10752.0
2021-11-18 13:00:00,138.93,138.93,138.59,138.85,14653.0,127.5803,127.5803,127.2681,127.5068,14653.0
2021-11-18 13:10:00,138.89,139.17,138.82,139.04,16559.0,127.5435,127.8007,127.4793,127.6813,16559.0
2021-11-18 13:20:00,139.03,139.21,138.97,139.12,9250.0,127.6721,127.8374,127.617,127.7548,9250.0
2021-11-18 13:30:00,139.05,139.79,139.03,139.72,21221.0,127.6905,128.37,127.6721,128.3057,21221.0
2021-11-18 13:40:00,139.63,140.1,139.61,139.73,36598.0,128.2231,128.6547,128.2047,128.3149,36598.0
2021-11-18 13:50:00,139.64,139.72,138.97,139.06,11351.0,128.2323,128.3057,127.617,127.6997,11351.0
2021-11-18 14:00:00,139.06,139.21,138.92,139.01,13044.0,127.6997,127.8374,127.5711,127.6537,13044.0
2021-11-18 14:10:00,139.0,139.06,138.84,139.04,9006.0,127.6446,127.6997,127.4976,127.6813,9006.0
2021-11-18 14:20:00,138.97,139.26,138.86,138.93,15902.0,127.617,127.8833,127.516,127.5803,15902.0
2021-11-18 14:30:00,138.92,139.37,138.62,139.3,37355.0,127.5711,127.9843,127.2956,127.9201,37355.0
2021-11-18 14:40:00,139.28,139.59,139.28,139.44,9662.0,127.9017,128.1864,127.9017,128.0486,9662.0
2021-11-18 14:50:00,139.5,139.77,139.37,139.72,24048.0,128.1037,128.3517,127.9843,128.3057,24048.0
2021-11-18 15:00:00,139.77,139.94,139.65,139.71,24284.0,128.3517,128.5078,128.2415,128.2966,24284.0
2021-11-18 15:10:00,139.72,139.93,139.56,139.91,29940.0,128.3057,128.4986,128.1588,128.4802,29940.0
2021-11-18 15:20:00,139.81,139.98,139.75,139.85,32517.0,128.3884,128.5445,128.3333,128.4251,32517.0
2021-11-18 15:30:00,139.87,140.07,139.81,140.03,22689.0,128.4435,128.6271,128.3884,128.5904,22689.0
2021-11-18 15:40:00,140.05,140.15,139.88,140.11,45530.0,128.6088,128.7006,128.4527,128.6639,45530.0
2021-11-18 15:50:00,140.08,140.34,140.06,140.3,99078.0,128.6363,128.8751,128.618,128.8384,99078.0
2021-11-19 09:30:00,139.22,139.82,138.75,139.29,77361.0,127.8466,128.3976,127.415,127.9109,77361.0
2021-11-19 09:40:00,139.33,139.33,138.25,138.6,23289.0,127.9476,127.9476,126.9558,127.2772,23289.0
2021-11-19 09:50:00,138.96,139.51,138.62,138.99,25244.0,127.6078,128.1129,127.2956,127.6354,25244.0
2021-11-19 10:00:00,138.94,139.1,137.0,137.76,72348.0,127.5895,127.7364,125.8079,126.5059,72348.0
2021-11-19 10:10:00,137.93,138.35,137.65,137.94,25947.0,126.662,127.0477,126.4048,126.6712,25947.0
2021-11-19 10:20:00,137.99,138.52,137.7,138.2,52816.0,126.7171,127.2038,126.4508,126.9099,52816.0
2021-11-19 10:30:00,138.21,138.42,137.75,138.09,34421.0,126.9191,127.1119,126.4967,126.8089,34421.0
2021-11-19 10:40:00,138.06,138.36,137.98,138.16,40608.0,126.7814,127.0568,126.7079,126.8732,40608.0
2021-11-19 10:50:00,138.1,139.37,137.95,139.21,37246.0,126.8181,127.9843,126.6803,127.8374,37246.0
2021-11-19 11:00:00,139.11,140.3,139.11,140.07,27976.0,127.7456,128.8384,127.7456,128.6271,27976.0
2021-11-19 11:10:00,140.08,140.5,139.77,140.01,38937.0,128.6363,129.022,128.3517,128.5721,38937.0
2021-11-19 11:20:00,140.01,140.21,139.84,140.08,15612.0,128.5721,128.7557,128.4159,128.6363,15612.0
2021-11-19 11:30:00,140.11,140.18,139.23,139.61,19323.0,128.6639,128.7282,127.8558,128.2047,19323.0
2021-11-19 11:40:00,139.56,139.95,139.35,139.44,10915.0,128.1588,128.517,127.966,128.0486,10915.0
2021-11-19 11:50:00,139.38,139.73,139.31,139.6,14898.0,127.9935,128.3149,127.9292,128.1955,14898.0
2021-11-19 12:00:00,139.63,139.64,139.07,139.25,12251.0,128.2231,128.2323,127.7088,127.8741,12251.0
2021-11-19 12:10:00,139.22,139.87,139.12,139.64,15099.0,127.8466,128.4435,127.7548,128.2323,15099.0
2021-11-19 12:20:00,139.59,140.29,139.54,140.27,15002.0,128.1864,128.8292,128.1404,128.8108,15002.0
2021-11-19 12:30:00,140.27,140.47,140.14,140.21,16529.0,128.8108,128.9945,128.6914,128.7557,16529.0
2021-11-19 12:40:00,140.09,140.12,139.62,139.77,22534.0,128.6455,128.6731,128.2139,128.3517,22534.0
2021-11-19 12:50:00,139.82,140.09,139.65,139.73,16078.0,128.3976,128.6455,128.2415,128.3149,16078.0
2021-11-19 13:00:00,139.73,139.73,139.04,139.24,27175.0,128.3149,128.3149,127.6813,127.865,27175.0
2021-11-19 13:10:00,139.24,139.24,138.22,138.45,40590.0,127.865,127.865,126.9283,127.1395,40590.0
2021-11-19 13:20:00,138.51,138.51,137.3,137.82,37302.0,127.1946,127.1946,126.0834,126.561,37302.0
2021-11-19 13:30:00,137.87,137.92,136.77,137.08,31493.0,126.6069,126.6528,125.5967,125.8814,31493.0
2021-11-19 13:40:00,136.94,137.1,136.42,136.9,52440.0,125.7528,125.8998,125.2753,125.7161,52440.0
2021-11-19 13:50:00,137.08,137.7,136.98,137.7,29848.0,125.8814,126.4508,125.7896,126.4508,29848.0
2021-11-19 14:00:00,137.68,138.29,137.62,138.28,20209.0,126.4324,126.9926,126.3773,126.9834,20209.0
2021-11-19 14:10:00,138.4,138.42,138.09,138.28,8934.0,127.0936,127.1119,126.8089,126.9834,8934.0
2021-11-19 14:20:00,138.21,138.62,138.21,138.44,15237.0,126.9191,127.2956,126.9191,127.1303,15237.0
2021-11-19 14:30:00,138.5,138.68,138.28,138.28,12404.0,127.1854,127.3507,126.9834,126.9834,12404.0
2021-11-19 14:40:00,138.3,138.3,137.93,138.17,16212.0,127.0017,127.0017,126.662,126.8824,16212.0
2021-11-19 14:50:00,138.14,138.23,137.84,137.99,13704.0,126.8548,126.9375,126.5793,126.7171,13704.0
2021-11-19 15:00:00,138.0,138.11,137.59,138.07,25755.0,126.7263,126.8273,126.3497,126.7905,25755.0
2021-11-19 15:10:00,138.07,138.44,137.95,138.22,37642.0,126.7905,127.1303,126.6803,126.9283,37642.0
2021-11-19 15:20:00,138.24,138.67,138.24,138.53,22278.0,126.9466,127.3415,126.9466,127.213,22278.0
2021-11-19 15:30:00,138.53,138.64,138.2,138.41,57376.0,127.213,127.314,126.9099,127.1028,57376.0
2021-11-19 15:40:00,138.46,138.68,138.35,138.65,48474.0,127.1487,127.3507,127.0477,127.3232,48474.0
2021-11-19 15:50:00,138.7,138.8,138.43,138.51,125563.0,127.3691,127.4609,127.1211,127.1946,125563.0
2021-11-22 09:30:00,141.09,141.6,139.1,139.66,188960.0,129.5638,130.0322,127.7364,128.2506,188960.0
2021-11-22 09:40:00,139.66,141.85,138.53,141.66,175174.0,128.2506,130.2617,127.213,130.0873,175174.0
2021-11-22 09:50:00,141.67,141.67,140.07,140.49,71010.0,130.0964,130.0964,128.6271,129.0128,71010.0
2021-11-22 10:00:00,140.56,141.06,140.54,141.01,66559.0,129.0771,129.5363,129.0588,129.4904,66559.0
2021-11-22 10:10:00,141.05,141.38,140.5,140.5,67827.0,129.5271,129.8301,129.022,129.022,67827.0
2021-11-22 10:20:00,140.5,141.42,140.5,141.0,66810.0,129.022,129.8669,129.022,129.4812,66810.0
2021-11-22 10:30:00,141.06,142.0,140.91,140.94,72184.0,129.5363,130.3995,129.3985,129.4261,72184.0
2021-11-22 10:40:00,140.96,141.51,140.93,141.35,65860.0,129.4444,129.9495,129.4169,129.8026,65860.0
2021-11-22 10:50:00,141.37,141.95,141.37,141.63,43503.0,129.8209,130.3536,129.8209,130.0597,43503.0
2021-11-22 11:00:00,141.69,141.86,140.88,141.32,45381.0,130.1148,130.2709,129.371,129.775,45381.0
2021-11-22 11:10:00,141.37,141.51,140.44,140.5,42650.0,129.8209,129.9495,128.9669,129.022,42650.0
2021-11-22 11:20:00,140.49,141.15,140.44,140.96,60520.0,129.0128,129.6189,128.9669,129.4444,60520.0
2021-11-22 11:30:00,141.0,141.03,139.58,139.87,47030.0,129.4812,129.5087,128.1772,128.4435,47030.0
2021-11-22 11:40:00,139.79,139.9,138.66,138.86,27159.0,128.37,128.471,127.3323,127.516,27159.0
2021-11-22 11:50:00,138.87,138.95,137.65,138.04,51849.0,127.5252,127.5986,126.4048,126.763,51849.0
2021-11-22 12:00:00,138.11,138.63,137.26,137.37,40510.0,126.8273,127.3048,126.0467,126.1477,40510.0
2021-11-22 12:10:00,137.37,137.96,137.37,137.64,29313.0,126.1477,126.6895,126.1477,126.3957,29313.0
2021-11-22 12:20:00,137.64,139.41,137.63,139.41,43883.0,126.3957,128.0211,126.3865,128.0211,43883.0
2021-11-22 12:30:00,139.37,140.02,138.99,139.91,45431.0,127.9843,128.5812,127.6354,128.4802,45431.0
2021-11-22 12:40:00,139.91,139.99,139.51,139.66,30690.0,128.4802,128.5537,128.1129,128.2506,30690.0
2021-11-22 12:50:00,139.73,140.41,139.52,139.99,55361.0,128.3149,128.9394,128.1221,128.5537,55361.0
2021-11-22 13:00:00,140.08,140.65,139.69,140.61,122394.0,128.6363,129.1598,128.2782,129.123,122394.0
2021-11-22 13:10:00,140.68,141.04,140.54,140.67,59226.0,129.1873,129.5179,129.0588,129.1781,59226.0
2021-11-22 13:20:00,140.63,140.93,140.33,140.54,39955.0,129.1414,129.4169,128.8659,129.0588,39955.0
2021-11-22 13:30:00,140.58,140.98,140.36,140.98,28120.0,129.0955,129.4628,128.8935,129.4628,28120.0
2021-11-22 13:40:00,140.92,141.48,140.63,141.32,30874.0,129.4077,129.922,129.1414,129.775,30874.0
2021-11-22 13:50:00,141.19,141.94,141.11,141.87,66473.0,129.6557,130.3444,129.5822,130.2801,66473.0
2021-11-22 14:00:00,141.85,142.16,141.44,141.81,75566.0,130.2617,130.5464,129.8852,130.225,75566.0
2021-11-22 14:10:00,141.83,142.58,141.5,142.57,81897.0,130.2434,130.9321,129.9403,130.9229,81897.0
2021-11-22 14:20:00,142.58,142.78,142.18,142.36,118109.0,130.9321,131.1158,130.5648,130.7301,118109.0
2021-11-22 14:30:00,142.37,142.45,141.43,141.49,44180.0,130.7393,130.8127,129.876,129.9311,44180.0
2021-11-22 14:40:00,141.5,141.71,140.92,141.24,26814.0,129.9403,130.1332,129.4077,129.7016,26814.0
2021-11-22 14:50:00,141.17,141.93,141.02,141.69,50629.0,129.6373,130.3352,129.4995,130.1148,50629.0
2021-11-22 15:00:00,141.75,141.88,141.18,141.63,66467.0,130.1699,130.2893,129.6465,130.0597,66467.0
2021-11-22 15:10:00,141.67,141.89,141.51,141.71,45191.0,130.0964,130.2985,129.9495,130.1332,45191.0
2021-11-22 15:20:00,141.69,141.78,141.24,141.32,60367.0,130.1148,130.1975,129.7016,129.775,60367.0
2021-11-22 15:30:00,141.36,141.69,141.13,141.25,71026.0,129.8118,130.1148,129.6006,129.7107,71026.0
2021-11-22 15:40:00,141.25,141.43,140.85,140.85,92714.0,129.7107,129.876,129.3434,129.3434,92714.0
2021-11-22 15:50:00,140.85,141.04,140.25,140.26,289673.0,129.3434,129.5179,128.7924,128.8016,289673.0
2021-11-23 09:30:00,133.03,133.99,126.74,128.72,675269.0,122.1623,123.0438,116.3861,118.2044,675269.0
2021-11-23 09:40:00,128.72,129.84,127.4,128.0,399918.0,118.2044,119.2329,116.9922,117.5432,399918.0
2021-11-23 09:50:00,127.97,133.79,127.92,133.78,411101.0,117.5156,122.8602,117.4697,122.851,411101.0
2021-11-23 10:00:00,133.78,134.41,127.4,127.4,328823.0,122.851,123.4295,116.9922,116.9922,328823.0
2021-11-23 10:10:00,127.3,129.67,127.24,128.94,127973.0,116.9004,119.0768,116.8453,118.4064,127973.0
2021-11-23 10:20:00,129.08,129.77,127.68,128.21,125173.0,118.535,119.1686,117.2493,117.736,125173.0
2021-11-23 10:30:00,128.22,128.63,126.22,127.04,239882.0,117.7452,118.1217,115.9086,116.6616,239882.0
2021-11-23 10:40:00,127.09,128.84,126.18,128.07,159526.0,116.7075,118.3146,115.8719,117.6075,159526.0
2021-11-23 10:50:00,128.04,128.05,124.01,124.72,238516.0,117.5799,117.5891,113.8792,114.5311,238516.0
2021-11-23 11:00:00,124.72,126.13,123.3,125.96,260170.0,114.5311,115.826,113.2272,115.6698,260170.0
2021-11-23 11:10:00,125.82,127.15,125.76,126.31,154314.0,115.5413,116.7626,115.4862,115.9913,154314.0
2021-11-23 11:20:00,126.42,126.42,124.56,125.32,104907.0,116.0923,116.0923,114.3842,115.0821,104907.0
2021-11-23 11:30:00,125.26,125.99,124.61,125.52,114656.0,115.027,115.6974,114.4301,115.2658,114656.0
2021-11-23 11:40:00,125.59,126.29,125.32,126.0,79026.0,115.3301,115.9729,115.0821,115.7066,79026.0
2021-11-23 11:50:00,125.92,127.0,125.92,126.44,64169.0,115.6331,116.6249,115.6331,116.1106,64169.0
2021-11-23 12:00:00,126.44,127.17,126.3,127.1,49498.0,116.1106,116.781,115.9821,116.7167,49498.0
2021-11-23 12:10:00,127.22,127.29,126.52,127.0,35074.0,116.8269,116.8912,116.1841,116.6249,35074.0
2021-11-23 12:20:00,127.09,128.09,127.06,127.57,71968.0,116.7075,117.6258,116.68,117.1483,71968.0
2021-11-23 12:30:00,127.57,127.98,127.14,127.21,62068.0,117.1483,117.5248,116.7534,116.8177,62068.0
2021-11-23 12:40:00,127.25,127.61,127.01,127.13,62554.0,116.8545,117.1851,116.6341,116.7443,62554.0
2021-11-23 12:50:00,127.24,130.1,127.18,130.09,534250.0,116.8453,119.4716,116.7902,119.4625,534250.0
2021-11-23 13:00:00,130.11,131.5,129.4,130.65,261447.0,119.4808,120.7573,118.8288,119.9767,261447.0
2021-11-23 13:10:00,130.67,132.05,130.05,131.86,185786.0,119.9951,121.2623,119.4257,121.0879,185786.0
2021-11-23 13:20:00,131.86,133.11,130.77,130.77,204504.0,121.0879,122.2357,120.0869,120.0869,204504.0
2021-11-23 13:30:00,130.96,132.19,130.62,131.81,74383.0,120.2614,121.3909,119.9492,121.0419,74383.0
2021-11-23 13:40:00,131.79,132.74,131.56,132.44,47372.0,121.0236,121.896,120.8124,121.6205,47372.0
2021-11-23 13:50:00,132.53,133.94,132.52,132.82,112258.0,121.7031,122.9979,121.6939,121.9694,112258.0
2021-11-23 14:00:00,132.88,133.93,132.55,133.06,73984.0,122.0245,122.9887,121.7215,122.1898,73984.0
2021-11-23 14:10:00,132.95,134.79,132.95,134.45,107877.0,122.0888,123.7785,122.0888,123.4663,107877.0
2021-11-23 14:20:00,134.41,134.48,133.79,134.13,60535.0,123.4295,123.4938,122.8602,123.1724,60535.0
2021-11-23 14:30:00,134.14,134.25,133.5,133.67,46419.0,123.1816,123.2826,122.5939,122.75,46419.0
2021-11-23 14:40:00,133.64,134.17,133.17,133.98,50219.0,122.7224,123.2091,122.2908,123.0347,50219.0
2021-11-23 14:50:00,133.96,134.42,133.63,134.27,56293.0,123.0163,123.4387,122.7133,123.301,56293.0
2021-11-23 15:00:00,134.3,134.7,133.79,134.5,80788.0,123.3285,123.6958,122.8602,123.5122,80788.0
2021-11-23 15:10:00,134.46,135.6,134.43,134.96,172465.0,123.4755,124.5223,123.4479,123.9346,172465.0
2021-11-23 15:20:00,134.87,134.87,134.0,134.18,94140.0,123.852,123.852,123.053,123.2183,94140.0
2021-11-23 15:30:00,134.17,134.24,133.31,133.94,127831.0,123.2091,123.2734,122.4194,122.9979,127831.0
2021-11-23 15:40:00,133.91,134.31,133.48,133.48,129936.0,122.9704,123.3377,122.5755,122.5755,129936.0
2021-11-23 15:50:00,133.48,134.86,133.28,134.52,400730.0,122.5755,123.8428,122.3918,123.5305,400730.0
2021-11-24 09:30:00,132.26,132.75,128.51,128.51,202418.0,121.4552,121.9051,118.0115,118.0115,202418.0
2021-11-24 09:40:00,128.51,129.64,128.28,129.12,147185.0,118.0115,119.0492,117.8003,118.5717,147185.0
2021-11-24 09:50:00,129.18,129.74,128.21,129.53,129291.0,118.6268,119.141,117.736,118.9482,129291.0
2021-11-24 10:00:00,129.3,129.99,128.45,128.62,131915.0,118.737,119.3706,117.9564,118.1125,131915.0
2021-11-24 10:10:00,128.61,128.75,127.71,128.46,78424.0,118.1034,118.2319,117.2769,117.9656,78424.0
2021-11-24 10:20:00,128.63,128.99,127.92,128.22,59227.0,118.1217,118.4523,117.4697,117.7452,59227.0
2021-11-24 10:30:00,128.14,129.16,128.0,128.28,76358.0,117.6718,118.6084,117.5432,117.8003,76358.0
2021-11-24 10:40:00,128.29,128.42,127.3,127.99,95092.0,117.8095,117.9289,116.9004,117.534,95092.0
2021-11-24 10:50:00,127.96,128.31,127.6,127.68,111276.0,117.5065,117.8279,117.1759,117.2493,111276.0
2021-11-24 11:00:00,127.69,127.79,127.03,127.39,55135.0,117.2585,117.3503,116.6524,116.983,55135.0
2021-11-24 11:10:00,127.39,127.48,126.75,127.13,82176.0,116.983,117.0657,116.3953,116.7443,82176.0
2021-11-24 11:20:00,127.12,127.81,126.97,127.44,61203.0,116.7351,117.3687,116.5973,117.0289,61203.0
2021-11-24 11:30:00,127.42,127.81,126.83,127.8,76609.0,117.0106,117.3687,116.4688,117.3595,76609.0
2021-11-24 11:40:00,127.76,127.84,127.5,127.6,40194.0,117.3228,117.3963,117.084,117.1759,40194.0
2021-11-24 11:50:00,127.59,127.98,127.27,127.64,56596.0,117.1667,117.5248,116.8728,117.2126,56596.0
2021-11-24 12:00:00,127.64,128.62,127.63,127.91,80583.0,117.2126,118.1125,117.2034,117.4605,80583.0
2021-11-24 12:10:00,127.9,127.9,126.92,127.08,53507.0,117.4514,117.4514,116.5514,116.6984,53507.0
2021-11-24 12:20:00,127.09,127.17,126.5,126.68,86065.0,116.7075,116.781,116.1657,116.331,86065.0
2021-11-24 12:30:00,126.65,127.08,126.55,126.92,47462.0,116.3035,116.6984,116.2116,116.5514,47462.0
2021-11-24 12:40:00,126.9,127.58,126.89,127.06,107652.0,116.5331,117.1575,116.5239,116.68,107652.0
2021-11-24 12:50:00,127.08,127.67,127.03,127.5,51622.0,116.6984,117.2402,116.6524,117.084,51622.0
2021-11-24 13:00:00,127.65,128.48,127.5,128.15,156211.0,117.2218,117.984,117.084,117.6809,156211.0
2021-11-24 13:10:00,128.12,128.65,128.05,128.59,76906.0,117.6534,118.1401,117.5891,118.085,76906.0
2021-11-24 13:20:00,128.56,129.39,128.53,128.92,97735.0,118.0574,118.8196,118.0299,118.388,97735.0
2021-11-24 13:30:00,128.87,128.87,127.92,127.92,39879.0,118.3421,118.3421,117.4697,117.4697,39879.0
2021-11-24 13:40:00,127.88,128.27,127.74,127.84,56858.0,117.433,117.7911,117.3044,117.3963,56858.0
2021-11-24 13:50:00,127.9,127.9,127.54,127.63,25178.0,117.4514,117.4514,117.1208,117.2034,25178.0
2021-11-24 14:00:00,127.65,127.96,127.4,127.46,44778.0,117.2218,117.5065,116.9922,117.0473,44778.0
2021-11-24 14:10:00,127.47,128.29,127.21,128.19,46852.0,117.0565,117.8095,116.8177,117.7177,46852.0
2021-11-24 14:20:00,128.19,128.42,128.06,128.13,46365.0,117.7177,117.9289,117.5983,117.6626,46365.0
2021-11-24 14:30:00,128.07,128.23,127.95,127.99,21187.0,117.6075,117.7544,117.4973,117.534,21187.0
2021-11-24 14:40:00,127.98,128.37,127.86,128.25,26150.0,117.5248,117.883,117.4146,117.7728,26150.0
2021-11-24 14:50:00,128.25,128.89,128.24,128.26,53797.0,117.7728,118.3605,117.7636,117.782,53797.0
2021-11-24 15:00:00,128.23,128.59,128.03,128.53,27906.0,117.7544,118.085,117.5707,118.0299,27906.0
2021-11-24 15:10:00,128.58,128.78,128.45,128.58,48854.0,118.0758,118.2595,117.9564,118.0758,48854.0
2021-11-24 15:20:00,128.66,129.29,128.65,129.04,93580.0,118.1493,118.7278,118.1401,118.4982,93580.0
2021-11-24 15:30:00,129.02,129.07,127.84,128.1,78839.0,118.4799,118.5258,117.3963,117.635,78839.0
2021-11-24 15:40:00,128.06,128.2,127.41,127.45,68852.0,117.5983,117.7269,117.0014,117.0381,68852.0
2021-11-24 15:50:00,127.45,127.54,127.16,127.23,165921.0,117.0381,117.1208,116.7718,116.8361,165921.0
2021-11-26 09:30:00,124.15,127.76,123.56,127.64,201627.0,114.0077,117.3228,113.4659,117.2126,201627.0
2021-11-26 09:40:00,127.7,128.71,125.65,125.66,101812.0,117.2677,118.1952,115.3852,115.3944,101812.0
2021-11-26 09:50:00,125.6,128.64,125.6,128.08,60563.0,115.3393,118.1309,115.3393,117.6167,60563.0
2021-11-26 10:00:00,128.05,128.05,125.75,125.78,79426.0,117.5891,117.5891,115.477,115.5046,79426.0
2021-11-26 10:10:00,125.67,125.85,125.02,125.21,65233.0,115.4035,115.5688,114.8066,114.9811,65233.0
2021-11-26 10:20:00,125.3,126.95,125.3,126.95,45472.0,115.0638,116.579,115.0638,116.579,45472.0
2021-11-26 10:30:00,126.93,127.2,126.19,126.96,43035.0,116.5606,116.8085,115.8811,116.5882,43035.0
2021-11-26 10:40:00,127.01,127.47,126.63,127.46,29790.0,116.6341,117.0565,116.2851,117.0473,29790.0
2021-11-26 10:50:00,127.37,127.6,126.62,126.88,32657.0,116.9647,117.1759,116.2759,116.5147,32657.0
2021-11-26 11:00:00,126.88,127.64,126.73,127.1,47061.0,116.5147,117.2126,116.3769,116.7167,47061.0
2021-11-26 11:10:00,127.09,127.09,126.08,126.09,36078.0,116.7075,116.7075,115.78,115.7892,36078.0
2021-11-26 11:20:00,126.13,126.13,125.55,125.87,36646.0,115.826,115.826,115.2933,115.5872,36646.0
2021-11-26 11:30:00,125.9,126.57,125.82,126.5,39004.0,115.6147,116.23,115.5413,116.1657,39004.0
2021-11-26 11:40:00,126.5,126.73,126.29,126.52,28092.0,116.1657,116.3769,115.9729,116.1841,28092.0
2021-11-26 11:50:00,126.58,127.22,126.4,126.92,33976.0,116.2392,116.8269,116.0739,116.5514,33976.0
2021-11-26 12:00:00,126.97,127.49,126.96,127.43,32981.0,116.5973,117.0749,116.5882,117.0198,32981.0
2021-11-26 12:10:00,127.43,127.71,127.28,127.45,40048.0,117.0198,117.2769,116.882,117.0381,40048.0
2021-11-26 12:20:00,127.49,128.06,127.06,127.79,47778.0,117.0749,117.5983,116.68,117.3503,47778.0
2021-11-26 12:30:00,127.77,128.35,127.73,128.05,53060.0,117.332,117.8646,117.2952,117.5891,53060.0
2021-11-26 12:40:00,128.14,128.2,127.64,127.69,64682.0,117.6718,117.7269,117.2126,117.2585,64682.0
2021-11-26 12:50:00,127.6,128.58,126.86,128.51,257992.0,117.1759,118.0758,116.4963,118.0115,257992.0
2021-11-29 09:30:00,130.42,130.67,127.88,128.35,103808.0,119.7655,119.9951,117.433,117.8646,103808.0
2021-11-29 09:40:00,128.36,128.43,125.42,126.36,94833.0,117.8738,117.9381,115.174,116.0372,94833.0
2021-11-29 09:50:00,126.23,126.69,125.56,126.34,73663.0,115.9178,116.3402,115.3025,116.0188,73663.0
2021-11-29 10:00:00,126.23,126.81,125.71,126.43,53675.0,115.9178,116.4504,115.4403,116.1015,53675.0
2021-11-29 10:10:00,126.33,126.53,124.1,124.39,69353.0,116.0096,116.1933,113.9618,114.2281,69353.0
2021-11-29 10:20:00,124.71,124.86,124.1,124.38,70139.0,114.522,114.6597,113.9618,114.2189,70139.0
2021-11-29 10:30:00,124.3,124.64,123.3,123.73,113830.0,114.1455,114.4577,113.2272,113.622,113830.0
2021-11-29 10:40:00,123.62,123.91,123.1,123.37,70786.0,113.521,113.7873,113.0435,113.2914,70786.0
2021-11-29 10:50:00,123.33,124.18,123.23,124.13,69707.0,113.2547,114.0353,113.1629,113.9893,69707.0
2021-11-29 11:00:00,124.13,124.64,123.79,124.36,35972.0,113.9893,114.4577,113.6771,114.2006,35972.0
2021-11-29 11:10:00,124.27,124.34,123.7,123.71,30880.0,114.1179,114.1822,113.5945,113.6037,30880.0
2021-11-29 11:20:00,123.73,124.05,123.18,123.19,19133.0,113.622,113.9159,113.117,113.1261,19133.0
2021-11-29 11:30:00,123.18,123.6,122.4,122.76,62365.0,113.117,113.5026,112.4007,112.7313,62365.0
2021-11-29 11:40:00,122.76,123.1,122.7,123.01,23355.0,112.7313,113.0435,112.6762,112.9608,23355.0
2021-11-29 11:50:00,123.07,123.8,123.0,123.72,52433.0,113.0159,113.6863,112.9517,113.6128,52433.0
2021-11-29 12:00:00,123.71,124.33,123.7,124.21,41743.0,113.6037,114.173,113.5945,114.0628,41743.0
2021-11-29 12:10:00,124.18,124.9,124.11,124.84,20807.0,114.0353,114.6964,113.971,114.6413,20807.0
2021-11-29 12:20:00,124.9,125.16,124.65,124.92,29628.0,114.6964,114.9352,114.4669,114.7148,29628.0
2021-11-29 12:30:00,124.93,125.15,124.81,125.14,43085.0,114.724,114.926,114.6138,114.9168,43085.0
2021-11-29 12:40:00,125.11,125.45,124.96,125.27,22230.0,114.8893,115.2015,114.7515,115.0362,22230.0
2021-11-29 12:50:00,125.3,125.44,124.95,125.29,20392.0,115.0638,115.1923,114.7424,115.0546,20392.0
2021-11-29 13:00:00,125.26,125.34,124.96,125.02,17491.0,115.027,115.1005,114.7515,114.8066,17491.0
2021-11-29 13:10:00,125.02,125.03,123.7,123.93,38703.0,114.8066,114.8158,113.5945,113.8057,38703.0
2021-11-29 13:20:00,123.84,124.07,123.62,123.84,21544.0,113.723,113.9342,113.521,113.723,21544.0
2021-11-29 13:30:00,123.86,124.11,123.55,123.67,19400.0,113.7414,113.971,113.4567,113.5669,19400.0
2021-11-29 13:40:00,123.56,123.81,123.2,123.76,16608.0,113.4659,113.6955,113.1353,113.6496,16608.0
2021-11-29 13:50:00,123.7,123.81,123.41,123.53,14711.0,113.5945,113.6955,113.3282,113.4384,14711.0
2021-11-29 14:00:00,123.6,124.0,123.25,123.89,26248.0,113.5026,113.87,113.1812,113.769,26248.0
2021-11-29 14:10:00,123.92,124.11,123.87,123.94,10596.0,113.7965,113.971,113.7506,113.8149,10596.0
2021-11-29 14:20:00,124.01,124.18,123.89,124.01,14254.0,113.8792,114.0353,113.769,113.8792,14254.0
2021-11-29 14:30:00,124.01,124.04,123.09,123.2,59117.0,113.8792,113.9067,113.0343,113.1353,59117.0
2021-11-29 14:40:00,123.2,123.75,123.16,123.5,43590.0,113.1353,113.6404,113.0986,113.4108,43590.0
2021-11-29 14:50:00,123.56,123.81,123.33,123.45,26500.0,113.4659,113.6955,113.2547,113.3649,26500.0
2021-11-29 15:00:00,123.49,123.59,123.17,123.49,37037.0,113.4016,113.4935,113.1078,113.4016,37037.0
2021-11-29 15:10:00,123.48,123.64,123.34,123.35,27321.0,113.3924,113.5394,113.2639,113.2731,27321.0
2021-11-29 15:20:00,123.42,123.42,123.05,123.37,31801.0,113.3374,113.3374,112.9976,113.2914,31801.0
2021-11-29 15:30:00,123.35,123.57,123.14,123.23,46499.0,113.2731,113.4751,113.0802,113.1629,46499.0
2021-11-29 15:40:00,123.2,123.38,122.97,123.08,87118.0,113.1353,113.3006,112.9241,113.0251,87118.0
2021-11-29 15:50:00,123.12,123.22,122.77,122.79,144533.0,113.0619,113.1537,112.7405,112.7588,144533.0
2021-11-30 09:30:00,121.42,123.41,120.59,121.95,108652.0,111.5007,113.3282,110.7385,111.9874,108652.0
2021-11-30 09:40:00,121.96,122.19,120.26,120.5,67266.0,111.9966,112.2078,110.4355,110.6559,67266.0
2021-11-30 09:50:00,120.56,120.61,119.7,119.87,85182.0,110.711,110.7569,109.9213,110.0774,85182.0
2021-11-30 10:00:00,119.9,120.57,119.67,119.84,65508.0,110.1049,110.7202,109.8937,110.0498,65508.0
2021-11-30 10:10:00,119.83,119.83,118.77,118.92,80735.0,110.0406,110.0406,109.0672,109.205,80735.0
2021-11-30 10:20:00,118.87,120.0,118.7,119.92,69735.0,109.1591,110.1967,109.0029,110.1233,69735.0
2021-11-30 10:30:00,119.92,120.63,119.85,120.17,55185.0,110.1233,110.7753,110.059,110.3529,55185.0
2021-11-30 10:40:00,120.09,120.3,119.26,119.34,30615.0,110.2794,110.4722,109.5172,109.5907,30615.0
2021-11-30 10:50:00,119.34,119.5,118.66,118.96,46851.0,109.5907,109.7376,108.9662,109.2417,46851.0
2021-11-30 11:00:00,118.8,119.0,118.27,118.9,43835.0,109.0948,109.2784,108.6081,109.1866,43835.0
2021-11-30 11:10:00,118.96,119.74,118.7,119.42,33728.0,109.2417,109.958,109.0029,109.6641,33728.0
2021-11-30 11:20:00,119.51,119.93,118.72,119.05,38192.0,109.7468,110.1325,109.0213,109.3244,38192.0
2021-11-30 11:30:00,119.05,119.26,118.2,118.42,30272.0,109.3244,109.5172,108.5438,108.7458,30272.0
2021-11-30 11:40:00,118.47,118.5,117.5,117.98,69926.0,108.7917,108.8193,107.901,108.3418,69926.0
2021-11-30 11:50:00,118.0,118.68,117.86,118.25,62384.0,108.3601,108.9846,108.2316,108.5897,62384.0
2021-11-30 12:00:00,118.21,118.21,117.03,117.18,38488.0,108.553,108.553,107.4694,107.6071,38488.0
2021-11-30 12:10:00,117.21,118.44,116.88,118.35,49121.0,107.6347,108.7642,107.3316,108.6815,49121.0
2021-11-30 12:20:00,118.31,118.76,118.02,118.46,36970.0,108.6448,109.058,108.3785,108.7826,36970.0
2021-11-30 12:30:00,118.48,118.62,118.11,118.42,76943.0,108.8009,108.9295,108.4611,108.7458,76943.0
2021-11-30 12:40:00,118.46,118.79,118.17,118.25,39137.0,108.7826,109.0856,108.5162,108.5897,39137.0
2021-11-30 12:50:00,118.27,118.63,118.14,118.3,31572.0,108.6081,108.9387,108.4887,108.6356,31572.0
2021-11-30 13:00:00,118.34,118.4,117.46,117.98,29438.0,108.6724,108.7275,107.8642,108.3418,29438.0
2021-11-30 13:10:00,117.93,118.24,117.58,117.94,33815.0,108.2958,108.5805,107.9744,108.305,33815.0
2021-11-30 13:20:00,117.88,118.33,117.56,117.97,23217.0,108.2499,108.6632,107.9561,108.3326,23217.0
2021-11-30 13:30:00,118.03,118.79,117.91,118.64,51039.0,108.3877,109.0856,108.2775,108.9478,51039.0
2021-11-30 13:40:00,118.66,119.11,118.37,118.94,38373.0,108.9662,109.3795,108.6999,109.2233,38373.0
2021-11-30 13:50:00,118.97,119.41,118.89,119.23,33921.0,109.2509,109.6549,109.1774,109.4896,33921.0
2021-11-30 14:00:00,119.19,119.31,118.99,119.28,24569.0,109.4529,109.5631,109.2693,109.5356,24569.0
2021-11-30 14:10:00,119.15,119.34,119.02,119.31,26315.0,109.4162,109.5907,109.2968,109.5631,26315.0
2021-11-30 14:20:00,119.27,119.31,118.69,118.9,22760.0,109.5264,109.5631,108.9938,109.1866,22760.0
2021-11-30 14:30:00,118.89,118.93,118.51,118.77,27857.0,109.1774,109.2142,108.8285,109.0672,27857.0
2021-11-30 14:40:00,118.77,119.05,118.35,118.43,32916.0,109.0672,109.3244,108.6815,108.755,32916.0
2021-11-30 14:50:00,118.36,118.43,118.15,118.34,41725.0,108.6907,108.755,108.4979,108.6724,41725.0
2021-11-30 15:00:00,118.3,118.76,118.23,118.48,36320.0,108.6356,109.058,108.5713,108.8009,36320.0
2021-11-30 15:10:00,118.48,118.56,118.12,118.35,33502.0,108.8009,108.8744,108.4703,108.6815,33502.0
2021-11-30 15:20:00,118.31,118.6,118.21,118.42,47199.0,108.6448,108.9111,108.553,108.7458,47199.0
2021-11-30 15:30:00,118.4,118.73,118.06,118.61,60166.0,108.7275,109.0305,108.4152,108.9203,60166.0
2021-11-30 15:40:00,118.62,118.96,118.37,118.41,80682.0,108.9295,109.2417,108.6999,108.7366,80682.0
2021-11-30 15:50:00,118.37,118.41,117.55,117.55,246655.0,108.6999,108.7366,107.9469,107.9469,246655.0
2021-12-01 09:30:00,119.09,119.66,118.34,118.76,82369.0,109.3611,109.8845,108.6724,109.058,82369.0
2021-12-01 09:40:00,118.75,119.14,118.13,118.49,36397.0,109.0489,109.407,108.4795,108.8101,36397.0
2021-12-01 09:50:00,118.25,118.73,117.83,118.53,40526.0,108.5897,109.0305,108.204,108.8468,40526.0
2021-12-01 10:00:00,118.6,119.6,118.55,119.09,27563.0,108.9111,109.8294,108.8652,109.3611,27563.0
2021-12-01 10:10:00,119.09,119.15,118.16,118.45,30462.0,109.3611,109.4162,108.5071,108.7734,30462.0
2021-12-01 10:20:00,118.56,118.95,118.12,118.63,35580.0,108.8744,109.2325,108.4703,108.9387,35580.0
2021-12-01 10:30:00,118.7,119.39,118.5,118.5,35893.0,109.0029,109.6366,108.8193,108.8193,35893.0
2021-12-01 10:40:00,118.3,119.29,118.12,119.29,35408.0,108.6356,109.5447,108.4703,109.5447,35408.0
2021-12-01 10:50:00,119.2,119.37,118.65,119.06,16807.0,109.4621,109.6182,108.957,109.3335,16807.0
2021-12-01 11:00:00,119.05,119.25,118.74,118.82,29802.0,109.3244,109.508,109.0397,109.1131,29802.0
2021-12-01 11:10:00,118.86,119.01,117.89,118.07,36356.0,109.1499,109.2876,108.2591,108.4244,36356.0
2021-12-01 11:20:00,118.09,118.63,117.72,118.55,52115.0,108.4428,108.9387,108.103,108.8652,52115.0
2021-12-01 11:30:00,118.55,119.04,118.42,118.91,30792.0,108.8652,109.3152,108.7458,109.1958,30792.0
2021-12-01 11:40:00,119.02,119.09,118.54,119.0,31074.0,109.2968,109.3611,108.856,109.2784,31074.0
2021-12-01 11:50:00,118.94,119.07,118.5,118.55,20836.0,109.2233,109.3427,108.8193,108.8652,20836.0
2021-12-01 12:00:00,118.61,119.2,118.42,119.09,20722.0,108.9203,109.4621,108.7458,109.3611,20722.0
2021-12-01 12:10:00,119.08,119.63,119.02,119.53,18865.0,109.3519,109.857,109.2968,109.7651,18865.0
2021-12-01 12:20:00,119.53,119.8,119.13,119.43,24996.0,109.7651,110.0131,109.3978,109.6733,24996.0
2021-12-01 12:30:00,119.42,119.88,119.23,119.41,27921.0,109.6641,110.0865,109.4896,109.6549,27921.0
2021-12-01 12:40:00,119.47,119.55,119.19,119.3,16514.0,109.71,109.7835,109.4529,109.5539,16514.0
2021-12-01 12:50:00,119.27,119.27,118.04,118.04,20628.0,109.5264,109.5264,108.3969,108.3969,20628.0
2021-12-01 13:00:00,118.04,118.57,117.75,117.92,40973.0,108.3969,108.8836,108.1306,108.2867,40973.0
2021-12-01 13:10:00,117.88,117.95,117.19,117.39,35221.0,108.2499,108.3142,107.6163,107.8,35221.0
2021-12-01 13:20:00,117.48,118.58,117.48,118.5,34451.0,107.8826,108.8927,107.8826,108.8193,34451.0
2021-12-01 13:30:00,118.5,118.79,118.23,118.49,32470.0,108.8193,109.0856,108.5713,108.8101,32470.0
2021-12-01 13:40:00,118.49,118.63,117.31,117.41,27585.0,108.8101,108.9387,107.7265,107.8183,27585.0
2021-12-01 13:50:00,117.54,118.67,117.54,118.35,38001.0,107.9377,108.9754,107.9377,108.6815,38001.0
2021-12-01 14:00:00,118.32,118.34,117.35,117.35,38422.0,108.654,108.6724,107.7632,107.7632,38422.0
2021-12-01 14:10:00,117.43,117.43,116.71,116.78,80133.0,107.8367,107.8367,107.1755,107.2398,80133.0
2021-12-01 14:20:00,116.84,117.53,116.8,117.39,78927.0,107.2949,107.9285,107.2582,107.8,78927.0
2021-12-01 14:30:00,117.34,117.65,117.1,117.6,48598.0,107.754,108.0387,107.5337,107.9928,48598.0
2021-12-01 14:40:00,117.6,117.61,117.24,117.52,38633.0,107.9928,108.002,107.6622,107.9193,38633.0
2021-12-01 14:50:00,117.52,117.59,116.45,116.47,40536.0,107.9193,107.9836,106.9368,106.9551,40536.0
2021-12-01 15:00:00,116.59,116.61,115.83,115.95,57161.0,107.0653,107.0837,106.3674,106.4776,57161.0
2021-12-01 15:10:00,115.97,116.06,115.52,115.62,48683.0,106.496,106.5786,106.0827,106.1746,48683.0
2021-12-01 15:20:00,115.62,115.69,115.24,115.42,72906.0,106.1746,106.2388,105.8256,105.9909,72906.0
2021-12-01 15:30:00,115.39,115.88,115.13,115.57,56850.0,105.9634,106.4133,105.7246,106.1286,56850.0
2021-12-01 15:40:00,115.52,115.88,115.09,115.1,63542.0,106.0827,106.4133,105.6879,105.697,63542.0
2021-12-01 15:50:00,115.05,115.3,114.46,114.48,165476.0,105.6511,105.8807,105.1093,105.1277,165476.0
2021-12-02 09:30:00,115.34,117.15,114.08,117.12,60595.0,105.9174,107.5796,104.7604,107.552,60595.0
2021-12-02 09:40:00,117.14,117.9,116.45,116.77,40236.0,107.5704,108.2683,106.9368,107.2306,40236.0
2021-12-02 09:50:00,116.76,117.74,116.53,117.34,18468.0,107.2214,108.1214,107.0102,107.754,18468.0
2021-12-02 10:00:00,117.38,117.38,115.63,115.75,14183.0,107.7908,107.7908,106.1837,106.2939,14183.0
2021-12-02 10:10:00,115.65,116.24,114.71,114.9,52128.0,106.2021,106.7439,105.3389,105.5134,52128.0
2021-12-02 10:20:00,114.92,115.59,114.6,115.41,25881.0,105.5317,106.147,105.2379,105.9817,25881.0
2021-12-02 10:30:00,115.36,115.69,114.14,114.49,35008.0,105.9358,106.2388,104.8155,105.1369,35008.0
2021-12-02 10:40:00,114.64,114.86,113.8,114.56,39399.0,105.2746,105.4766,104.5032,105.2012,39399.0
2021-12-02 10:50:00,114.64,115.68,113.76,115.61,39457.0,105.2746,106.2297,104.4665,106.1654,39457.0
2021-12-02 11:00:00,115.61,115.82,115.03,115.51,26050.0,106.1654,106.3582,105.6328,106.0735,26050.0
2021-12-02 11:10:00,115.44,116.12,115.43,115.75,19711.0,106.0093,106.6337,106.0001,106.2939,19711.0
2021-12-02 11:20:00,115.83,115.91,115.36,115.4,17391.0,106.3674,106.4409,105.9358,105.9725,17391.0
2021-12-02 11:30:00,115.54,115.54,114.45,115.04,42929.0,106.1011,106.1011,105.1001,105.6419,42929.0
2021-12-02 11:40:00,114.93,115.52,114.89,115.33,13538.0,105.5409,106.0827,105.5042,105.9083,13538.0
2021-12-02 11:50:00,115.32,116.04,115.22,115.61,42464.0,105.8991,106.5603,105.8072,106.1654,42464.0
2021-12-02 12:00:00,115.68,116.38,115.47,116.32,14870.0,106.2297,106.8725,106.0368,106.8174,14870.0
2021-12-02 12:10:00,116.25,116.62,116.07,116.14,15470.0,106.7531,107.0929,106.5878,106.6521,15470.0
2021-12-02 12:20:00,116.18,116.85,116.14,116.55,20976.0,106.6888,107.3041,106.6521,107.0286,20976.0
2021-12-02 12:30:00,116.58,116.64,115.76,116.16,12771.0,107.0561,107.1112,106.3031,106.6704,12771.0
2021-12-02 12:40:00,116.07,116.27,115.9,116.25,9552.0,106.5878,106.7715,106.4317,106.7531,9552.0
2021-12-02 12:50:00,116.18,116.24,115.72,115.94,15746.0,106.6888,106.7439,106.2664,106.4684,15746.0
2021-12-02 13:00:00,115.83,115.87,114.86,115.21,12269.0,106.3674,106.4041,105.4766,105.7981,12269.0
2021-12-02 13:10:00,115.13,115.36,114.97,115.14,9451.0,105.7246,105.9358,105.5777,105.7338,9451.0
2021-12-02 13:20:00,115.16,115.16,114.45,114.58,10452.0,105.7521,105.7521,105.1001,105.2195,10452.0
2021-12-02 13:30:00,114.57,115.06,114.42,114.89,19690.0,105.2103,105.6603,105.0726,105.5042,19690.0
2021-12-02 13:40:00,114.88,114.96,114.1,114.21,44588.0,105.495,105.5685,104.7787,104.8798,44588.0
2021-12-02 13:50:00,114.12,115.09,113.95,114.99,44949.0,104.7971,105.6879,104.641,105.596,44949.0
2021-12-02 14:00:00,114.87,115.16,114.67,114.81,21121.0,105.4858,105.7521,105.3022,105.4307,21121.0
2021-12-02 14:10:00,114.84,114.94,114.58,114.73,14451.0,105.4583,105.5501,105.2195,105.3573,14451.0
2021-12-02 14:20:00,114.73,114.87,114.26,114.53,31351.0,105.3573,105.4858,104.9257,105.1736,31351.0
2021-12-02 14:30:00,114.53,114.63,114.33,114.4,19004.0,105.1736,105.2654,104.9899,105.0542,19004.0
2021-12-02 14:40:00,114.4,114.4,114.03,114.12,21608.0,105.0542,105.0542,104.7145,104.7971,21608.0
2021-12-02 14:50:00,114.1,114.62,114.06,114.55,28302.0,104.7787,105.2563,104.742,105.192,28302.0
2021-12-02 15:00:00,114.53,114.65,114.26,114.29,23574.0,105.1736,105.2838,104.9257,104.9532,23574.0
2021-12-02 15:10:00,114.33,114.35,113.71,113.97,35387.0,104.9899,105.0083,104.4206,104.6594,35387.0
2021-12-02 15:20:00,113.9,114.15,113.67,113.96,54432.0,104.5951,104.8247,104.3839,104.6502,54432.0
2021-12-02 15:30:00,113.99,114.21,113.78,113.79,46767.0,104.6777,104.8798,104.4849,104.4941,46767.0
2021-12-02 15:40:00,113.75,114.15,113.7,113.96,55366.0,104.4573,104.8247,104.4114,104.6502,55366.0
2021-12-02 15:50:00,113.89,114.0,113.33,113.91,156937.0,104.5859,104.6869,104.0716,104.6043,156937.0
2021-12-03 09:30:00,115.05,115.09,112.56,112.74,43197.0,105.6511,105.6879,103.3645,103.5298,43197.0
2021-12-03 09:40:00,112.94,113.05,110.76,110.86,49894.0,103.7135,103.8145,101.7116,101.8034,49894.0
2021-12-03 09:50:00,110.86,111.56,110.02,111.05,59121.0,101.8034,102.4462,101.032,101.9779,59121.0
2021-12-03 10:00:00,111.16,111.62,109.24,109.37,57871.0,102.0789,102.5013,100.3158,100.4351,57871.0
2021-12-03 10:10:00,109.26,110.88,109.1,110.35,68127.0,100.3341,101.8218,100.1872,101.3351,68127.0
2021-12-03 10:20:00,110.57,110.79,109.74,110.79,53516.0,101.5371,101.7391,100.7749,101.7391,53516.0
2021-12-03 10:30:00,110.56,110.68,109.65,109.83,81910.0,101.5279,101.6381,100.6923,100.8576,81910.0
2021-12-03 10:40:00,109.84,109.84,108.47,108.6,50947.0,100.8668,100.8668,99.6087,99.7281,50947.0
2021-12-03 10:50:00,108.55,109.14,108.23,108.66,90202.0,99.6821,100.2239,99.3883,99.7832,90202.0
2021-12-03 11:00:00,108.75,109.17,107.91,108.15,40911.0,99.8658,100.2515,99.0944,99.3148,40911.0
2021-12-03 11:10:00,108.32,108.69,107.9,108.3,49046.0,99.4709,99.8107,99.0852,99.4526,49046.0
2021-12-03 11:20:00,108.19,110.13,108.19,109.88,51453.0,99.3515,101.1331,99.3515,100.9035,51453.0
2021-12-03 11:30:00,109.78,110.73,109.53,110.61,45847.0,100.8117,101.684,100.5821,101.5738,45847.0
2021-12-03 11:40:00,110.65,110.79,110.16,110.41,49759.0,101.6106,101.7391,101.1606,101.3902,49759.0
2021-12-03 11:50:00,110.31,110.5,109.6,109.75,52954.0,101.2984,101.4728,100.6464,100.7841,52954.0
2021-12-03 12:00:00,109.75,110.24,109.53,110.15,37147.0,100.7841,101.2341,100.5821,101.1514,37147.0
2021-12-03 12:10:00,110.15,110.72,109.96,110.61,17048.0,101.1514,101.6749,100.9769,101.5738,17048.0
2021-12-03 12:20:00,110.61,110.95,110.3,110.33,24534.0,101.5738,101.8861,101.2892,101.3167,24534.0
2021-12-03 12:30:00,110.25,110.98,109.77,110.9,18840.0,101.2433,101.9136,100.8025,101.8402,18840.0
2021-12-03 12:40:00,110.94,111.03,110.4,110.74,28434.0,101.8769,101.9595,101.381,101.6932,28434.0
2021-12-03 12:50:00,110.74,111.02,110.28,110.44,21398.0,101.6932,101.9504,101.2708,101.4177,21398.0
2021-12-03 13:00:00,110.5,110.94,110.2,110.85,24075.0,101.4728,101.8769,101.1973,101.7942,24075.0
2021-12-03 13:10:00,110.78,111.45,110.7,111.23,36628.0,101.73,102.3452,101.6565,102.1432,36628.0
2021-12-03 13:20:00,111.3,111.73,111.26,111.3,14942.0,102.2075,102.6024,102.1707,102.2075,14942.0
2021-12-03 13:30:00,111.32,111.42,110.81,111.1,33912.0,102.2258,102.3177,101.7575,102.0238,33912.0
2021-12-03 13:40:00,111.15,111.62,110.52,111.4,46644.0,102.0697,102.5013,101.4912,102.2993,46644.0
2021-12-03 13:50:00,111.54,111.8,111.0,111.18,33190.0,102.4279,102.6666,101.932,102.0973,33190.0
2021-12-03 14:00:00,111.31,111.69,110.85,110.85,14880.0,102.2167,102.5656,101.7942,101.7942,14880.0
2021-12-03 14:10:00,111.02,111.08,110.27,110.27,15649.0,101.9504,102.0055,101.2616,101.2616,15649.0
2021-12-03 14:20:00,110.27,110.86,110.02,110.71,14229.0,101.2616,101.8034,101.032,101.6657,14229.0
2021-12-03 14:30:00,110.78,110.78,109.87,110.0,20796.0,101.73,101.73,100.8943,101.0137,20796.0
2021-12-03 14:40:00,110.07,110.65,110.01,110.17,20160.0,101.078,101.6106,101.0229,101.1698,20160.0
2021-12-03 14:50:00,110.19,110.38,110.0,110.3,20587.0,101.1882,101.3626,101.0137,101.2892,20587.0
2021-12-03 15:00:00,110.3,110.67,109.75,109.89,33596.0,101.2892,101.6289,100.7841,100.9127,33596.0
2021-12-03 15:10:00,110.01,110.46,109.77,110.04,39804.0,101.0229,101.4361,100.8025,101.0504,39804.0
2021-12-03 15:20:00,110.04,110.85,109.99,110.56,28255.0,101.0504,101.7942,101.0045,101.5279,28255.0
2021-12-03 15:30:00,110.57,111.2,110.56,110.91,35626.0,101.5371,102.1156,101.5279,101.8493,35626.0
2021-12-03 15:40:00,111.01,111.11,110.38,110.5,47850.0,101.9412,102.033,101.3626,101.4728,47850.0
2021-12-03 15:50:00,110.48,111.07,110.34,110.79,117716.0,101.4545,101.9963,101.3259,101.7391,117716.0
2021-12-06 09:30:00,110.82,110.87,105.69,107.33,231612.0,101.7667,101.8126,97.0558,98.5618,231612.0
2021-12-06 09:40:00,107.34,109.31,107.13,108.53,68498.0,98.571,100.38,98.3781,99.6638,68498.0
2021-12-06 09:50:00,108.52,109.58,107.86,109.19,70629.0,99.6546,100.628,99.0485,100.2699,70629.0
2021-12-06 10:00:00,109.49,109.8,108.53,109.67,44534.0,100.5453,100.83,99.6638,100.7106,44534.0
2021-12-06 10:10:00,109.73,111.0,109.53,110.35,55872.0,100.7657,101.932,100.5821,101.3351,55872.0
2021-12-06 10:20:00,110.35,110.73,110.12,110.44,44052.0,101.3351,101.684,101.1239,101.4177,44052.0
2021-12-06 10:30:00,110.47,110.63,109.45,109.62,83207.0,101.4453,101.5922,100.5086,100.6647,83207.0
2021-12-06 10:40:00,109.62,109.99,109.15,109.58,45584.0,100.6647,101.0045,100.2331,100.628,45584.0
2021-12-06 10:50:00,109.48,109.94,108.77,109.94,42159.0,100.5362,100.9586,99.8842,100.9586,42159.0
2021-12-06 11:00:00,109.93,109.99,108.74,108.98,39714.0,100.9494,101.0045,99.8566,100.077,39714.0
2021-12-06 11:10:00,109.05,109.24,108.38,108.77,49597.0,100.1413,100.3158,99.526,99.8842,49597.0
2021-12-06 11:20:00,108.75,109.16,108.66,109.05,32904.0,99.8658,100.2423,99.7832,100.1413,32904.0
2021-12-06 11:30:00,109.02,109.36,108.82,109.21,39029.0,100.1137,100.426,99.9301,100.2882,39029.0
2021-12-06 11:40:00,109.16,109.58,108.44,108.57,26817.0,100.2423,100.628,99.5811,99.7005,26817.0
2021-12-06 11:50:00,108.57,108.68,107.77,107.98,89229.0,99.7005,99.8015,98.9659,99.1587,89229.0
2021-12-06 12:00:00,108.05,108.05,107.52,107.76,61620.0,99.223,99.223,98.7363,98.9567,61620.0
2021-12-06 12:10:00,107.73,108.03,107.48,107.81,42016.0,98.9291,99.2046,98.6995,99.0026,42016.0
2021-12-06 12:20:00,107.89,108.26,107.79,107.99,25871.0,99.0761,99.4158,98.9842,99.1679,25871.0
2021-12-06 12:30:00,108.08,108.26,107.83,108.22,17053.0,99.2505,99.4158,99.021,99.3791,17053.0
2021-12-06 12:40:00,108.14,108.68,108.09,108.38,28533.0,99.3056,99.8015,99.2597,99.526,28533.0
2021-12-06 12:50:00,108.3,108.45,108.12,108.25,28419.0,99.4526,99.5903,99.2873,99.4066,28419.0
2021-12-06 13:00:00,108.3,108.6,108.05,108.53,17423.0,99.4526,99.7281,99.223,99.6638,17423.0
2021-12-06 13:10:00,108.55,108.73,108.26,108.26,19129.0,99.6821,99.8474,99.4158,99.4158,19129.0
2021-12-06 13:20:00,108.18,108.38,107.83,108.09,23096.0,99.3424,99.526,99.021,99.2597,23096.0
2021-12-06 13:30:00,108.1,108.19,107.65,107.91,20686.0,99.2689,99.3515,98.8557,99.0944,20686.0
2021-12-06 13:40:00,107.9,108.18,107.79,108.16,12733.0,99.0852,99.3424,98.9842,99.324,12733.0
2021-12-06 13:50:00,108.06,108.12,107.75,107.8,34819.0,99.2322,99.2873,98.9475,98.9934,34819.0
2021-12-06 14:00:00,107.85,108.04,107.39,107.4,43439.0,99.0393,99.2138,98.6169,98.6261,43439.0
2021-12-06 14:10:00,107.45,108.25,107.45,108.1,27313.0,98.672,99.4066,98.672,99.2689,27313.0
2021-12-06 14:20:00,107.96,108.32,107.82,108.1,64037.0,99.1403,99.4709,99.0118,99.2689,64037.0
2021-12-06 14:30:00,108.16,108.4,107.91,107.93,54253.0,99.324,99.5444,99.0944,99.1128,54253.0
2021-12-06 14:40:00,107.98,108.01,106.76,106.95,103475.0,99.1587,99.1863,98.0384,98.2128,103475.0
2021-12-06 14:50:00,106.9,107.11,106.61,106.98,42609.0,98.1669,98.3598,97.9006,98.2404,42609.0
2021-12-06 15:00:00,107.07,107.14,106.72,106.91,38866.0,98.323,98.3873,98.0016,98.1761,38866.0
2021-12-06 15:10:00,106.91,107.58,106.81,107.58,39024.0,98.1761,98.7914,98.0843,98.7914,39024.0
2021-12-06 15:20:00,107.55,107.87,107.43,107.82,41720.0,98.7638,99.0577,98.6536,99.0118,41720.0
2021-12-06 15:30:00,107.78,108.06,106.8,107.13,82840.0,98.975,99.2322,98.0751,98.3781,82840.0
2021-12-06 15:40:00,107.09,107.32,106.67,106.86,60399.0,98.3414,98.5526,97.9557,98.1302,60399.0
2021-12-06 15:50:00,106.82,106.99,106.67,106.76,162057.0,98.0935,98.2496,97.9557,98.0384,162057.0
2021-12-07 09:30:00,108.96,110.6,108.75,109.79,91298.0,100.0586,101.5647,99.8658,100.8208,91298.0
2021-12-07 09:40:00,109.73,111.14,109.0,110.97,66102.0,100.7657,102.0606,100.0954,101.9044,66102.0
2021-12-07 09:50:00,110.97,111.64,110.84,111.14,98593.0,101.9044,102.5197,101.7851,102.0606,98593.0
2021-12-07 10:00:00,111.0,111.27,109.36,109.87,52888.0,101.932,102.1799,100.426,100.8943,52888.0
2021-12-07 10:10:00,109.89,110.83,109.62,109.73,72551.0,100.9127,101.7759,100.6647,100.7657,72551.0
2021-12-07 10:20:00,109.75,109.86,109.36,109.54,22585.0,100.7841,100.8851,100.426,100.5913,22585.0
2021-12-07 10:30:00,109.65,110.18,109.19,110.0,44977.0,100.6923,101.179,100.2699,101.0137,44977.0
2021-12-07 10:40:00,109.98,110.58,109.75,110.58,26875.0,100.9953,101.5463,100.7841,101.5463,26875.0
2021-12-07 10:50:00,110.58,110.69,109.92,110.2,19521.0,101.5463,101.6473,100.9402,101.1973,19521.0
2021-12-07 11:00:00,110.32,110.69,110.32,110.48,19914.0,101.3075,101.6473,101.3075,101.4545,19914.0
2021-12-07 11:10:00,110.54,111.38,110.38,111.03,68629.0,101.5096,102.2809,101.3626,101.9595,68629.0
2021-12-07 11:20:00,111.16,111.27,110.82,111.16,25829.0,102.0789,102.1799,101.7667,102.0789,25829.0
2021-12-07 11:30:00,111.28,111.28,110.73,110.83,34108.0,102.1891,102.1891,101.684,101.7759,34108.0
2021-12-07 11:40:00,110.79,110.91,110.5,110.56,12980.0,101.7391,101.8493,101.4728,101.5279,12980.0
2021-12-07 11:50:00,110.47,110.69,110.28,110.55,13890.0,101.4453,101.6473,101.2708,101.5187,13890.0
2021-12-07 12:00:00,110.61,110.82,110.29,110.33,24150.0,101.5738,101.7667,101.28,101.3167,24150.0
2021-12-07 12:10:00,110.37,110.43,109.89,109.99,28614.0,101.3535,101.4086,100.9127,101.0045,28614.0
2021-12-07 12:20:00,109.9,110.07,109.68,109.68,21395.0,100.9219,101.078,100.7198,100.7198,21395.0
2021-12-07 12:30:00,109.77,110.07,109.48,109.66,18283.0,100.8025,101.078,100.5362,100.7015,18283.0
2021-12-07 12:40:00,109.62,110.21,109.59,110.12,17340.0,100.6647,101.2065,100.6372,101.1239,17340.0
2021-12-07 12:50:00,110.17,110.42,109.89,110.42,15600.0,101.1698,101.3994,100.9127,101.3994,15600.0
2021-12-07 13:00:00,110.34,110.34,109.98,109.99,19378.0,101.3259,101.3259,100.9953,101.0045,19378.0
2021-12-07 13:10:00,109.94,110.09,109.62,110.06,13531.0,100.9586,101.0963,100.6647,101.0688,13531.0
2021-12-07 13:20:00,110.06,110.1,109.79,109.86,16295.0,101.0688,101.1055,100.8208,100.8851,16295.0
2021-12-07 13:30:00,109.91,109.91,109.37,109.47,19824.0,100.931,100.931,100.4351,100.527,19824.0
2021-12-07 13:40:00,109.47,109.95,109.47,109.68,14344.0,100.527,100.9678,100.527,100.7198,14344.0
2021-12-07 13:50:00,109.7,109.91,109.65,109.79,11980.0,100.7382,100.931,100.6923,100.8208,11980.0
2021-12-07 14:00:00,109.73,109.93,109.68,109.91,10897.0,100.7657,100.9494,100.7198,100.931,10897.0
2021-12-07 14:10:00,109.91,110.1,109.73,109.82,15457.0,100.931,101.1055,100.7657,100.8484,15457.0
2021-12-07 14:20:00,109.72,110.03,109.71,109.92,12300.0,100.7566,101.0412,100.7474,100.9402,12300.0
2021-12-07 14:30:00,109.8,109.83,109.46,109.58,11663.0,100.83,100.8576,100.5178,100.628,11663.0
2021-12-07 14:40:00,109.6,109.98,109.51,109.63,18041.0,100.6464,100.9953,100.5637,100.6739,18041.0
2021-12-07 14:50:00,109.63,110.01,109.58,109.92,12742.0,100.6739,101.0229,100.628,100.9402,12742.0
2021-12-07 15:00:00,109.91,109.92,109.62,109.77,17747.0,100.931,100.9402,100.6647,100.8025,17747.0
2021-12-07 15:10:00,109.73,109.73,109.39,109.45,19427.0,100.7657,100.7657,100.4535,100.5086,19427.0
2021-12-07 15:20:00,109.46,109.46,109.12,109.19,20332.0,100.5178,100.5178,100.2056,100.2699,20332.0
2021-12-07 15:30:00,109.19,109.62,109.19,109.59,58036.0,100.2699,100.6647,100.2699,100.6372,58036.0
2021-12-07 15:40:00,109.58,109.69,109.0,109.0,33506.0,100.628,100.729,100.0954,100.0954,33506.0
2021-12-07 15:50:00,109.0,109.0,108.55,108.75,122941.0,100.0954,100.0954,99.6821,99.8658,122941.0
2021-12-08 09:30:00,110.72,111.53,109.19,109.59,107556.0,101.6749,102.4187,100.2699,100.6372,107556.0
2021-12-08 09:40:00,109.65,110.74,109.52,110.68,54442.0,100.6923,101.6932,100.5729,101.6381,54442.0
2021-12-08 09:50:00,110.74,111.07,110.01,110.29,38683.0,101.6932,101.9963,101.0229,101.28,38683.0
2021-12-08 10:00:00,110.37,110.65,109.8,110.16,59358.0,101.3535,101.6106,100.83,101.1606,59358.0
2021-12-08 10:10:00,110.16,110.43,110.0,110.32,48310.0,101.1606,101.4086,101.0137,101.3075,48310.0
2021-12-08 10:20:00,110.28,111.37,110.28,110.54,58737.0,101.2708,102.2718,101.2708,101.5096,58737.0
2021-12-08 10:30:00,110.61,111.8,110.51,111.63,51168.0,101.5738,102.6666,101.482,102.5105,51168.0
2021-12-08 10:40:00,111.83,112.03,110.33,110.51,69043.0,102.6942,102.8778,101.3167,101.482,69043.0
2021-12-08 10:50:00,110.6,110.6,109.9,109.96,32382.0,101.5647,101.5647,100.9219,100.9769,32382.0
2021-12-08 11:00:00,109.97,110.14,109.88,110.06,46935.0,100.9861,101.1422,100.9035,101.0688,46935.0
2021-12-08 11:10:00,110.12,110.41,109.72,109.8,70292.0,101.1239,101.3902,100.7566,100.83,70292.0
2021-12-08 11:20:00,109.84,110.4,109.84,110.04,39187.0,100.8668,101.381,100.8668,101.0504,39187.0
2021-12-08 11:30:00,110.05,110.8,110.0,110.53,44106.0,101.0596,101.7483,101.0137,101.5004,44106.0
2021-12-08 11:40:00,110.49,110.94,110.44,110.79,36078.0,101.4637,101.8769,101.4177,101.7391,36078.0
2021-12-08 11:50:00,110.83,110.87,110.49,110.59,21414.0,101.7759,101.8126,101.4637,101.5555,21414.0
2021-12-08 12:00:00,110.59,110.7,110.3,110.36,12490.0,101.5555,101.6565,101.2892,101.3443,12490.0
2021-12-08 12:10:00,110.31,110.44,109.78,109.95,35830.0,101.2984,101.4177,100.8117,100.9678,35830.0
2021-12-08 12:20:00,109.94,110.35,109.92,110.26,12450.0,100.9586,101.3351,100.9402,101.2524,12450.0
2021-12-08 12:30:00,110.24,110.4,110.13,110.4,13592.0,101.2341,101.381,101.1331,101.381,13592.0
2021-12-08 12:40:00,110.36,110.43,110.1,110.19,16287.0,101.3443,101.4086,101.1055,101.1882,16287.0
2021-12-08 12:50:00,110.23,110.38,110.11,110.11,15315.0,101.2249,101.3626,101.1147,101.1147,15315.0
2021-12-08 13:00:00,110.13,110.29,110.01,110.08,8093.0,101.1331,101.28,101.0229,101.0871,8093.0
2021-12-08 13:10:00,110.08,110.11,109.85,110.05,8060.0,101.0871,101.1147,100.8759,101.0596,8060.0
2021-12-08 13:20:00,110.0,110.1,109.94,109.99,9865.0,101.0137,101.1055,100.9586,101.0045,9865.0
2021-12-08 13:30:00,109.97,110.36,109.93,110.34,12715.0,100.9861,101.3443,100.9494,101.3259,12715.0
2021-12-08 13:40:00,110.32,110.37,110.14,110.18,10063.0,101.3075,101.3535,101.1422,101.179,10063.0
2021-12-08 13:50:00,110.16,110.28,109.96,110.0,11829.0,101.1606,101.2708,100.9769,101.0137,11829.0
2021-12-08 14:00:00,109.93,110.06,109.78,109.95,10832.0,100.9494,101.0688,100.8117,100.9678,10832.0
2021-12-08 14:10:00,109.94,110.05,109.63,109.84,14715.0,100.9586,101.0596,100.6739,100.8668,14715.0
2021-12-08 14:20:00,109.91,110.06,109.88,110.0,21341.0,100.931,101.0688,100.9035,101.0137,21341.0
2021-12-08 14:30:00,110.0,110.21,109.88,109.88,19439.0,101.0137,101.2065,100.9035,100.9035,19439.0
2021-12-08 14:40:00,110.0,110.16,109.94,110.05,15569.0,101.0137,101.1606,100.9586,101.0596,15569.0
2021-12-08 14:50:00,110.15,110.35,110.09,110.18,19295.0,101.1514,101.3351,101.0963,101.179,19295.0
2021-12-08 15:00:00,110.26,110.33,110.09,110.29,27853.0,101.2524,101.3167,101.0963,101.28,27853.0
2021-12-08 15:10:00,110.34,110.47,110.16,110.29,19311.0,101.3259,101.4453,101.1606,101.28,19311.0
2021-12-08 15:20:00,110.37,110.7,110.35,110.65,20823.0,101.3535,101.6565,101.3351,101.6106,20823.0
2021-12-08 15:30:00,110.63,110.83,110.6,110.8,28468.0,101.5922,101.7759,101.5647,101.7483,28468.0
2021-12-08 15:40:00,110.8,110.85,110.44,110.49,46914.0,101.7483,101.7942,101.4177,101.4637,46914.0
2021-12-08 15:50:00,110.5,110.95,110.17,110.43,148922.0,101.4728,101.8861,101.1698,101.4086,148922.0
2021-12-09 09:30:00,114.82,118.49,114.21,116.61,524217.0,105.8479,109.2311,105.2856,107.498,524217.0
2021-12-09 09:40:00,116.37,118.52,115.62,117.34,253874.0,107.2768,109.2588,106.5854,108.171,253874.0
2021-12-09 09:50:00,117.0,117.19,115.86,116.0,82785.0,107.8575,108.0327,106.8066,106.9357,82785.0
2021-12-09 10:00:00,116.14,117.52,115.85,116.73,77910.0,107.0647,108.3369,106.7974,107.6086,77910.0
2021-12-09 10:10:00,116.79,117.25,116.49,116.88,68453.0,107.664,108.088,107.3874,107.7469,68453.0
2021-12-09 10:20:00,116.89,116.98,115.7,115.75,47636.0,107.7561,107.8391,106.6591,106.7052,47636.0
2021-12-09 10:30:00,115.81,115.92,114.76,114.84,53141.0,106.7605,106.8619,105.7926,105.8663,53141.0
2021-12-09 10:40:00,114.84,115.37,114.67,115.15,78212.0,105.8663,106.3549,105.7096,106.1521,78212.0
2021-12-09 10:50:00,115.11,115.71,114.86,115.3,59580.0,106.1152,106.6683,105.8848,106.2904,59580.0
2021-12-09 11:00:00,115.3,115.36,114.98,115.16,54048.0,106.2904,106.3457,105.9954,106.1613,54048.0
2021-12-09 11:10:00,115.3,115.57,112.7,113.06,243538.0,106.2904,106.5393,103.8936,104.2254,243538.0
2021-12-09 11:20:00,113.04,113.88,112.38,113.85,64096.0,104.207,104.9813,103.5986,104.9537,64096.0
2021-12-09 11:30:00,113.77,113.95,113.37,113.94,28590.0,104.8799,105.0459,104.5112,105.0367,28590.0
2021-12-09 11:40:00,113.93,114.4,113.66,113.82,55733.0,105.0274,105.4607,104.7785,104.926,55733.0
2021-12-09 11:50:00,113.82,114.26,113.51,113.71,41276.0,104.926,105.3317,104.6403,104.8246,41276.0
2021-12-09 12:00:00,113.71,113.74,113.15,113.32,26718.0,104.8246,104.8523,104.3084,104.4651,26718.0
2021-12-09 12:10:00,113.25,113.37,112.77,113.26,45756.0,104.4006,104.5112,103.9581,104.4098,45756.0
2021-12-09 12:20:00,113.26,113.62,113.14,113.31,27699.0,104.4098,104.7417,104.2992,104.4559,27699.0
2021-12-09 12:30:00,113.31,113.91,113.28,113.44,33180.0,104.4559,105.009,104.4282,104.5757,33180.0
2021-12-09 12:40:00,113.46,113.46,113.11,113.18,17253.0,104.5942,104.5942,104.2715,104.336,17253.0
2021-12-09 12:50:00,113.2,113.48,112.88,113.4,32484.0,104.3545,104.6126,104.0595,104.5389,32484.0
2021-12-09 13:00:00,113.4,113.49,112.9,112.98,23710.0,104.5389,104.6218,104.0779,104.1517,23710.0
2021-12-09 13:10:00,112.94,113.42,112.94,113.4,12547.0,104.1148,104.5573,104.1148,104.5389,12547.0
2021-12-09 13:20:00,113.42,113.42,112.89,113.11,16226.0,104.5573,104.5573,104.0687,104.2715,16226.0
2021-12-09 13:30:00,113.03,113.67,113.03,113.59,38141.0,104.1978,104.7878,104.1978,104.714,38141.0
2021-12-09 13:40:00,113.5,113.69,113.3,113.45,19917.0,104.631,104.8062,104.4467,104.5849,19917.0
2021-12-09 13:50:00,113.46,113.94,113.29,113.87,18154.0,104.5942,105.0367,104.4374,104.9721,18154.0
2021-12-09 14:00:00,113.87,114.06,113.81,114.04,15067.0,104.9721,105.1473,104.9168,105.1288,15067.0
2021-12-09 14:10:00,114.04,114.06,113.68,113.77,17621.0,105.1288,105.1473,104.797,104.8799,17621.0
2021-12-09 14:20:00,113.81,114.12,113.64,113.71,38119.0,104.9168,105.2026,104.7601,104.8246,38119.0
2021-12-09 14:30:00,113.68,114.06,113.45,113.99,32706.0,104.797,105.1473,104.5849,105.0828,32706.0
2021-12-09 14:40:00,113.98,113.99,113.54,113.66,40500.0,105.0735,105.0828,104.6679,104.7785,40500.0
2021-12-09 14:50:00,113.7,113.84,113.4,113.58,59026.0,104.8154,104.9445,104.5389,104.7048,59026.0
2021-12-09 15:00:00,113.61,113.79,113.22,113.26,62737.0,104.7324,104.8984,104.3729,104.4098,62737.0
2021-12-09 15:10:00,113.22,113.81,113.21,113.81,32412.0,104.3729,104.9168,104.3637,104.9168,32412.0
2021-12-09 15:20:00,113.83,113.95,113.55,113.82,30241.0,104.9353,105.0459,104.6771,104.926,30241.0
2021-12-09 15:30:00,113.82,113.9,113.61,113.74,51774.0,104.926,104.9998,104.7324,104.8523,51774.0
2021-12-09 15:40:00,113.72,113.78,113.47,113.59,59551.0,104.8338,104.8892,104.6034,104.714,59551.0
2021-12-09 15:50:00,113.69,113.7,113.03,113.03,151069.0,104.8062,104.8154,104.1978,104.1978,151069.0
2021-12-10 09:30:00,113.32,114.94,113.32,114.33,70971.0,104.4651,105.9585,104.4651,105.3962,70971.0
2021-12-10 09:40:00,114.56,115.15,113.63,113.81,69605.0,105.6082,106.1521,104.7509,104.9168,69605.0
2021-12-10 09:50:00,113.89,114.0,112.6,112.86,72759.0,104.9906,105.092,103.8014,104.041,72759.0
2021-12-10 10:00:00,113.0,113.87,112.89,113.59,36388.0,104.1701,104.9721,104.0687,104.714,36388.0
2021-12-10 10:10:00,113.58,113.58,112.67,113.31,37801.0,104.7048,104.7048,103.8659,104.4559,37801.0
2021-12-10 10:20:00,113.21,113.21,112.24,112.62,28408.0,104.3637,104.3637,103.4695,103.8198,28408.0
2021-12-10 10:30:00,112.66,112.68,111.7,112.01,50497.0,103.8567,103.8751,102.9717,103.2575,50497.0
2021-12-10 10:40:00,112.01,112.19,111.57,112.05,46871.0,103.2575,103.4234,102.8519,103.2943,46871.0
2021-12-10 10:50:00,111.98,112.56,111.98,112.32,29361.0,103.2298,103.7645,103.2298,103.5432,29361.0
2021-12-10 11:00:00,112.32,112.53,111.97,112.04,20476.0,103.5432,103.7368,103.2206,103.2851,20476.0
2021-12-10 11:10:00,112.08,112.16,111.16,111.67,36360.0,103.322,103.3957,102.4739,102.944,36360.0
2021-12-10 11:20:00,111.62,111.72,111.14,111.53,42495.0,102.8979,102.9901,102.4555,102.815,42495.0
2021-12-10 11:30:00,111.49,112.41,111.43,112.28,29000.0,102.7781,103.6262,102.7228,103.5064,29000.0
2021-12-10 11:40:00,112.28,113.06,112.11,113.06,37346.0,103.5064,104.2254,103.3497,104.2254,37346.0
2021-12-10 11:50:00,113.05,113.44,112.93,113.44,43373.0,104.2162,104.5757,104.1056,104.5757,43373.0
2021-12-10 12:00:00,113.39,113.67,113.16,113.53,25193.0,104.5296,104.7878,104.3176,104.6587,25193.0
2021-12-10 12:10:00,113.5,113.62,112.87,113.1,22535.0,104.631,104.7417,104.0503,104.2623,22535.0
2021-12-10 12:20:00,113.1,113.37,113.1,113.2,13132.0,104.2623,104.5112,104.2623,104.3545,13132.0
2021-12-10 12:30:00,113.13,113.5,112.93,113.45,31859.0,104.29,104.631,104.1056,104.5849,31859.0
2021-12-10 12:40:00,113.43,113.52,112.73,112.84,44036.0,104.5665,104.6495,103.9212,104.0226,44036.0
2021-12-10 12:50:00,112.84,113.13,112.62,113.08,23680.0,104.0226,104.29,103.8198,104.2439,23680.0
2021-12-10 13:00:00,113.08,113.85,113.02,113.78,24259.0,104.2439,104.9537,104.1885,104.8892,24259.0
2021-12-10 13:10:00,113.77,113.79,113.22,113.22,24462.0,104.8799,104.8984,104.3729,104.3729,24462.0
2021-12-10 13:20:00,113.22,113.37,112.94,113.37,12070.0,104.3729,104.5112,104.1148,104.5112,12070.0
2021-12-10 13:30:00,113.3,113.52,113.25,113.5,12514.0,104.4467,104.6495,104.4006,104.631,12514.0
2021-12-10 13:40:00,113.5,113.5,113.26,113.34,15633.0,104.631,104.631,104.4098,104.4835,15633.0
2021-12-10 13:50:00,113.29,113.54,113.28,113.39,11709.0,104.4374,104.6679,104.4282,104.5296,11709.0
2021-12-10 14:00:00,113.39,113.57,113.35,113.47,14263.0,104.5296,104.6956,104.4928,104.6034,14263.0
2021-12-10 14:10:00,113.47,113.59,113.45,113.52,10094.0,104.6034,104.714,104.5849,104.6495,10094.0
2021-12-10 14:20:00,113.52,113.67,113.48,113.63,10188.0,104.6495,104.7878,104.6126,104.7509,10188.0
2021-12-10 14:30:00,113.66,113.72,113.12,113.32,22139.0,104.7785,104.8338,104.2807,104.4651,22139.0
2021-12-10 14:40:00,113.27,113.46,113.09,113.32,11700.0,104.419,104.5942,104.2531,104.4651,11700.0
2021-12-10 14:50:00,113.37,113.45,112.89,112.9,12693.0,104.5112,104.5849,104.0687,104.0779,12693.0
2021-12-10 15:00:00,112.97,113.16,112.88,113.12,14071.0,104.1425,104.3176,104.0595,104.2807,14071.0
2021-12-10 15:10:00,113.11,113.35,113.0,113.34,13756.0,104.2715,104.4928,104.1701,104.4835,13756.0
2021-12-10 15:20:00,113.4,113.51,113.33,113.48,15816.0,104.5389,104.6403,104.4743,104.6126,15816.0
2021-12-10 15:30:00,113.51,114.23,113.5,113.98,41527.0,104.6403,105.304,104.631,105.0735,41527.0
2021-12-10 15:40:00,114.0,114.23,113.94,113.97,58598.0,105.092,105.304,105.0367,105.0643,58598.0
2021-12-10 15:50:00,114.01,114.03,113.56,113.81,128814.0,105.1012,105.1196,104.6864,104.9168,128814.0
2021-12-13 09:30:00,113.02,113.07,110.68,110.8,70210.0,104.1885,104.2346,102.0314,102.142,70210.0
2021-12-13 09:40:00,110.57,111.2,109.22,109.43,68051.0,101.93,102.5108,100.6855,100.8791,68051.0
2021-12-13 09:50:00,109.35,109.39,108.06,108.38,95681.0,100.8053,100.8422,99.6161,99.9111,95681.0
2021-12-13 10:00:00,108.38,108.8,107.42,107.95,73267.0,99.9111,100.2983,99.0261,99.5147,73267.0
2021-12-13 10:10:00,107.94,108.07,107.02,107.48,44642.0,99.5055,99.6253,98.6574,99.0814,44642.0
2021-12-13 10:20:00,107.42,107.6,106.96,107.0,52736.0,99.0261,99.1921,98.6021,98.639,52736.0
2021-12-13 10:30:00,106.96,107.33,106.75,106.86,90813.0,98.6021,98.9432,98.4085,98.5099,90813.0
2021-12-13 10:40:00,106.8,107.3,106.18,106.38,80126.0,98.4546,98.9155,97.883,98.0674,80126.0
2021-12-13 10:50:00,106.33,106.4,105.32,105.46,108014.0,98.0213,98.0858,97.0902,97.2193,108014.0
2021-12-13 11:00:00,105.46,106.2,105.35,105.57,98095.0,97.2193,97.9015,97.1179,97.3207,98095.0
2021-12-13 11:10:00,105.58,105.58,104.79,104.84,70889.0,97.3299,97.3299,96.6016,96.6477,70889.0
2021-12-13 11:20:00,104.88,105.15,104.45,104.77,124352.0,96.6846,96.9335,96.2882,96.5832,124352.0
2021-12-13 11:30:00,104.77,104.88,104.13,104.51,103068.0,96.5832,96.6846,95.9932,96.3435,103068.0
2021-12-13 11:40:00,104.63,104.67,103.65,103.68,69157.0,96.4541,96.491,95.5507,95.5784,69157.0
2021-12-13 11:50:00,103.67,103.73,103.11,103.48,77822.0,95.5692,95.6245,95.0529,95.394,77822.0
2021-12-13 12:00:00,103.55,104.03,102.9,104.03,82164.0,95.4585,95.901,94.8593,95.901,82164.0
2021-12-13 12:10:00,103.97,104.37,103.83,103.89,76539.0,95.8457,96.2145,95.7167,95.772,76539.0
2021-12-13 12:20:00,103.89,103.94,103.22,103.75,61797.0,95.772,95.8181,95.1543,95.6429,61797.0
2021-12-13 12:30:00,103.73,103.79,102.63,103.41,92445.0,95.6245,95.6798,94.6104,95.3295,92445.0
2021-12-13 12:40:00,103.34,103.37,102.6,102.73,65664.0,95.2649,95.2926,94.5828,94.7026,65664.0
2021-12-13 12:50:00,102.77,103.56,102.66,103.3,86673.0,94.7395,95.4678,94.6381,95.2281,86673.0
2021-12-13 13:00:00,103.19,103.96,103.11,103.7,59790.0,95.1267,95.8365,95.0529,95.5968,59790.0
2021-12-13 13:10:00,103.68,104.17,103.59,104.09,56866.0,95.5784,96.0301,95.4954,95.9563,56866.0
2021-12-13 13:20:00,104.09,104.18,103.39,103.9,58386.0,95.9563,96.0393,95.311,95.7812,58386.0
2021-12-13 13:30:00,103.9,104.04,103.6,104.04,56140.0,95.7812,95.9102,95.5046,95.9102,56140.0
2021-12-13 13:40:00,104.05,104.61,104.02,104.1,53028.0,95.9195,96.4357,95.8918,95.9656,53028.0
2021-12-13 13:50:00,104.15,104.43,103.89,104.43,46798.0,96.0117,96.2698,95.772,96.2698,46798.0
2021-12-13 14:00:00,104.4,104.82,104.31,104.4,55417.0,96.2421,96.6293,96.1592,96.2421,55417.0
2021-12-13 14:10:00,104.39,104.54,104.03,104.33,49101.0,96.2329,96.3712,95.901,96.1776,49101.0
2021-12-13 14:20:00,104.33,104.68,104.04,104.62,65834.0,96.1776,96.5002,95.9102,96.4449,65834.0
2021-12-13 14:30:00,104.58,104.66,104.25,104.44,64784.0,96.4081,96.4818,96.1038,96.279,64784.0
2021-12-13 14:40:00,104.5,104.79,104.34,104.45,59441.0,96.3343,96.6016,96.1868,96.2882,59441.0
2021-12-13 14:50:00,104.45,104.88,104.45,104.62,75639.0,96.2882,96.6846,96.2882,96.4449,75639.0
2021-12-13 15:00:00,104.7,105.25,104.7,105.12,146234.0,96.5187,97.0257,96.5187,96.9059,146234.0
2021-12-13 15:10:00,105.12,105.61,105.03,105.41,66998.0,96.9059,97.3576,96.8229,97.1732,66998.0
2021-12-13 15:20:00,105.48,105.95,105.4,105.42,87174.0,97.2377,97.671,97.164,97.1824,87174.0
2021-12-13 15:30:00,105.38,105.6,105.06,105.56,116851.0,97.1455,97.3484,96.8505,97.3115,116851.0
2021-12-13 15:40:00,105.56,105.82,105.39,105.61,158197.0,97.3115,97.5512,97.1548,97.3576,158197.0
2021-12-13 15:50:00,105.58,105.64,105.1,105.33,291581.0,97.3299,97.3852,96.8874,97.0994,291581.0
2021-12-14 09:30:00,104.52,105.1,103.54,105.0,63590.0,96.3527,96.8874,95.4493,96.7952,63590.0
2021-12-14 09:40:00,105.0,106.63,105.0,105.18,73348.0,96.7952,98.2979,96.7952,96.9612,73348.0
2021-12-14 09:50:00,105.24,106.84,105.0,106.26,103912.0,97.0165,98.4915,96.7952,97.9568,103912.0
2021-12-14 10:00:00,106.24,107.14,106.17,107.05,68417.0,97.9383,98.768,97.8738,98.685,68417.0
2021-12-14 10:10:00,107.0,107.45,106.61,107.32,65651.0,98.639,99.0538,98.2794,98.9339,65651.0
2021-12-14 10:20:00,107.37,108.38,107.19,108.14,73513.0,98.98,99.9111,98.8141,99.6899,73513.0
2021-12-14 10:30:00,108.08,108.24,107.22,107.31,38422.0,99.6346,99.7821,98.8418,98.9247,38422.0
2021-12-14 10:40:00,107.31,107.33,106.69,106.73,36490.0,98.9247,98.9432,98.3532,98.3901,36490.0
2021-12-14 10:50:00,106.81,106.85,106.21,106.29,50300.0,98.4638,98.5007,97.9107,97.9844,50300.0
2021-12-14 11:00:00,106.35,106.79,106.1,106.69,48233.0,98.0397,98.4454,97.8093,98.3532,48233.0
2021-12-14 11:10:00,106.69,107.25,106.39,107.25,53085.0,98.3532,98.8694,98.0766,98.8694,53085.0
2021-12-14 11:20:00,107.26,107.35,106.76,107.29,41634.0,98.8786,98.9616,98.4177,98.9063,41634.0
2021-12-14 11:30:00,107.32,107.37,106.9,106.98,48994.0,98.9339,98.98,98.5468,98.6205,48994.0
2021-12-14 11:40:00,106.95,107.61,106.87,107.56,67324.0,98.5929,99.2013,98.5191,99.1552,67324.0
2021-12-14 11:50:00,107.67,107.97,107.25,107.28,28379.0,99.2566,99.5332,98.8694,98.8971,28379.0
2021-12-14 12:00:00,107.19,107.19,106.73,106.95,28590.0,98.8141,98.8141,98.3901,98.5929,28590.0
2021-12-14 12:10:00,106.95,107.0,106.75,106.76,13001.0,98.5929,98.639,98.4085,98.4177,13001.0
2021-12-14 12:20:00,106.81,106.9,106.42,106.66,14157.0,98.4638,98.5468,98.1043,98.3255,14157.0
2021-12-14 12:30:00,106.62,106.64,106.3,106.42,13916.0,98.2886,98.3071,97.9937,98.1043,13916.0
2021-12-14 12:40:00,106.48,106.55,106.3,106.44,27811.0,98.1596,98.2241,97.9937,98.1227,27811.0
2021-12-14 12:50:00,106.4,106.72,106.4,106.51,12945.0,98.0858,98.3808,98.0858,98.1872,12945.0
2021-12-14 13:00:00,106.5,106.7,106.3,106.6,12947.0,98.178,98.3624,97.9937,98.2702,12947.0
2021-12-14 13:10:00,106.59,106.79,106.43,106.6,17454.0,98.261,98.4454,98.1135,98.2702,17454.0
2021-12-14 13:20:00,106.62,106.79,106.41,106.71,11462.0,98.2886,98.4454,98.0951,98.3716,11462.0
2021-12-14 13:30:00,106.66,106.7,106.4,106.48,28812.0,98.3255,98.3624,98.0858,98.1596,28812.0
2021-12-14 13:40:00,106.45,106.47,106.25,106.28,19810.0,98.1319,98.1504,97.9476,97.9752,19810.0
2021-12-14 13:50:00,106.25,106.31,105.98,106.11,36608.0,97.9476,98.0029,97.6987,97.8185,36608.0
2021-12-14 14:00:00,106.11,106.53,106.0,106.53,25649.0,97.8185,98.2057,97.7171,98.2057,25649.0
2021-12-14 14:10:00,106.53,106.64,106.46,106.58,17226.0,98.2057,98.3071,98.1411,98.2518,17226.0
2021-12-14 14:20:00,106.63,106.68,106.0,106.16,39012.0,98.2979,98.344,97.7171,97.8646,39012.0
2021-12-14 14:30:00,106.19,106.33,106.08,106.14,19202.0,97.8922,98.0213,97.7908,97.8462,19202.0
2021-12-14 14:40:00,106.2,106.3,106.11,106.11,15201.0,97.9015,97.9937,97.8185,97.8185,15201.0
2021-12-14 14:50:00,106.11,106.36,106.02,106.26,16623.0,97.8185,98.049,97.7355,97.9568,16623.0
2021-12-14 15:00:00,106.3,106.69,106.28,106.69,19777.0,97.9937,98.3532,97.9752,98.3532,19777.0
2021-12-14 15:10:00,106.67,106.69,106.45,106.65,22891.0,98.3347,98.3532,98.1319,98.3163,22891.0
2021-12-14 15:20:00,106.65,107.04,106.55,107.03,44967.0,98.3163,98.6758,98.2241,98.6666,44967.0
2021-12-14 15:30:00,106.98,107.28,106.83,106.88,54449.0,98.6205,98.8971,98.4822,98.5283,54449.0
2021-12-14 15:40:00,106.84,107.04,106.38,106.39,76790.0,98.4915,98.6758,98.0674,98.0766,76790.0
2021-12-14 15:50:00,106.31,106.46,105.93,106.38,176814.0,98.0029,98.1411,97.6526,98.0674,176814.0
2021-12-15 09:30:00,105.99,106.0,104.46,104.77,47446.0,97.7079,97.7171,96.2974,96.5832,47446.0
2021-12-15 09:40:00,104.77,105.64,104.67,104.69,19263.0,96.5832,97.3852,96.491,96.5095,19263.0
2021-12-15 09:50:00,104.59,104.65,104.0,104.36,57823.0,96.4173,96.4726,95.8734,96.2052,57823.0
2021-12-15 10:00:00,104.38,104.82,104.34,104.61,43216.0,96.2237,96.6293,96.1868,96.4357,43216.0
2021-12-15 10:10:00,104.6,104.86,104.25,104.33,24590.0,96.4265,96.6662,96.1038,96.1776,24590.0
2021-12-15 10:20:00,104.35,104.68,104.02,104.02,26044.0,96.196,96.5002,95.8918,95.8918,26044.0
2021-12-15 10:30:00,104.07,104.64,103.96,104.55,38875.0,95.9379,96.4634,95.8365,96.3804,38875.0
2021-12-15 10:40:00,104.55,104.56,104.23,104.23,23727.0,96.3804,96.3896,96.0854,96.0854,23727.0
2021-12-15 10:50:00,104.17,104.18,103.86,103.94,19766.0,96.0301,96.0393,95.7443,95.8181,19766.0
2021-12-15 11:00:00,103.9,104.11,103.7,103.93,30362.0,95.7812,95.9748,95.5968,95.8088,30362.0
2021-12-15 11:10:00,103.86,104.09,103.45,103.97,64036.0,95.7443,95.9563,95.3664,95.8457,64036.0
2021-12-15 11:20:00,104.06,104.19,103.81,103.83,15379.0,95.9287,96.0485,95.6982,95.7167,15379.0
2021-12-15 11:30:00,103.88,103.94,103.11,103.17,73890.0,95.7628,95.8181,95.0529,95.1082,73890.0
2021-12-15 11:40:00,103.17,103.53,103.0,103.51,31207.0,95.1082,95.4401,94.9515,95.4217,31207.0
2021-12-15 11:50:00,103.44,103.98,103.42,103.83,41613.0,95.3571,95.8549,95.3387,95.7167,41613.0
2021-12-15 12:00:00,103.82,104.05,103.62,103.83,22696.0,95.7074,95.9195,95.5231,95.7167,22696.0
2021-12-15 12:10:00,103.85,104.0,103.53,103.56,27301.0,95.7351,95.8734,95.4401,95.4678,27301.0
2021-12-15 12:20:00,103.53,103.61,103.39,103.59,16660.0,95.4401,95.5139,95.311,95.4954,16660.0
2021-12-15 12:30:00,103.56,104.0,103.56,103.78,24357.0,95.4678,95.8734,95.4678,95.6706,24357.0
2021-12-15 12:40:00,103.75,103.82,103.52,103.53,17156.0,95.6429,95.7074,95.4309,95.4401,17156.0
2021-12-15 12:50:00,103.59,103.9,103.55,103.87,21679.0,95.4954,95.7812,95.4585,95.7535,21679.0
2021-12-15 13:00:00,103.87,103.87,103.63,103.76,19753.0,95.7535,95.7535,95.5323,95.6521,19753.0
2021-12-15 13:10:00,103.76,103.9,103.72,103.82,38221.0,95.6521,95.7812,95.6153,95.7074,38221.0
2021-12-15 13:20:00,103.82,103.88,103.64,103.79,29510.0,95.7074,95.7628,95.5415,95.6798,29510.0
2021-12-15 13:30:00,103.77,104.36,103.74,104.27,24678.0,95.6613,96.2052,95.6337,96.1223,24678.0
2021-12-15 13:40:00,104.32,105.13,104.32,105.13,26341.0,96.1684,96.9151,96.1684,96.9151,26341.0
2021-12-15 13:50:00,105.19,105.32,105.0,105.09,28944.0,96.9704,97.0902,96.7952,96.8782,28944.0
2021-12-15 14:00:00,105.07,106.13,104.2,105.5,41435.0,96.8598,97.8369,96.0577,97.2562,41435.0
2021-12-15 14:10:00,105.39,105.7,105.12,105.48,31922.0,97.1548,97.4405,96.9059,97.2377,31922.0
2021-12-15 14:20:00,105.54,105.56,104.42,104.64,27834.0,97.293,97.3115,96.2606,96.4634,27834.0
2021-12-15 14:30:00,104.6,105.12,104.53,104.95,30824.0,96.4265,96.9059,96.362,96.7491,30824.0
2021-12-15 14:40:00,104.83,105.13,104.45,104.63,28208.0,96.6385,96.9151,96.2882,96.4541,28208.0
2021-12-15 14:50:00,104.56,105.04,104.39,104.75,30056.0,96.3896,96.8321,96.2329,96.5648,30056.0
2021-12-15 15:00:00,104.8,105.42,104.49,105.4,22646.0,96.6109,97.1824,96.3251,97.164,22646.0
2021-12-15 15:10:00,105.4,106.22,105.35,106.21,31023.0,97.164,97.9199,97.1179,97.9107,31023.0
2021-12-15 15:20:00,106.24,106.41,106.05,106.26,31893.0,97.9383,98.0951,97.7632,97.9568,31893.0
2021-12-15 15:30:00,106.31,106.69,106.19,106.56,46259.0,98.0029,98.3532,97.8922,98.2333,46259.0
2021-12-15 15:40:00,106.54,106.54,105.81,105.87,53695.0,98.2149,98.2149,97.5419,97.5973,53695.0
2021-12-15 15:50:00,105.82,106.22,105.77,106.22,129834.0,97.5512,97.9199,97.5051,97.9199,129834.0
2021-12-16 09:30:00,107.0,107.76,104.33,104.42,107858.0,98.639,99.3396,96.1776,96.2606,107858.0
2021-12-16 09:40:00,104.4,104.88,103.45,104.84,167626.0,96.2421,96.6846,95.3664,96.6477,167626.0
2021-12-16 09:50:00,104.91,105.03,104.09,104.18,77690.0,96.7123,96.8229,95.9563,96.0393,77690.0
2021-12-16 10:00:00,104.15,104.61,103.39,103.55,78742.0,96.0117,96.4357,95.311,95.4585,78742.0
2021-12-16 10:10:00,103.53,104.1,103.39,103.86,68255.0,95.4401,95.9656,95.311,95.7443,68255.0
2021-12-16 10:20:00,103.81,104.67,103.78,104.56,57823.0,95.6982,96.491,95.6706,96.3896,57823.0
2021-12-16 10:30:00,104.62,104.79,104.27,104.44,53605.0,96.4449,96.6016,96.1223,96.279,53605.0
2021-12-16 10:40:00,104.41,104.6,104.0,104.58,71091.0,96.2513,96.4265,95.8734,96.4081,71091.0
2021-12-16 10:50:00,104.62,104.67,104.0,104.22,46766.0,96.4449,96.491,95.8734,96.0762,46766.0
2021-12-16 11:00:00,104.21,104.22,103.45,103.54,46778.0,96.067,96.0762,95.3664,95.4493,46778.0
2021-12-16 11:10:00,103.5,103.9,103.43,103.55,60591.0,95.4124,95.7812,95.3479,95.4585,60591.0
2021-12-16 11:20:00,103.55,103.87,103.5,103.75,47321.0,95.4585,95.7535,95.4124,95.6429,47321.0
2021-12-16 11:30:00,103.69,103.69,103.17,103.22,39978.0,95.5876,95.5876,95.1082,95.1543,39978.0
2021-12-16 11:40:00,103.17,103.55,103.13,103.53,26697.0,95.1082,95.4585,95.0714,95.4401,26697.0
2021-12-16 11:50:00,103.48,103.74,103.34,103.41,29079.0,95.394,95.6337,95.2649,95.3295,29079.0
2021-12-16 12:00:00,103.35,103.6,102.65,102.71,37078.0,95.2742,95.5046,94.6289,94.6842,37078.0
2021-12-16 12:10:00,102.7,102.96,102.63,102.92,48029.0,94.675,94.9146,94.6104,94.8778,48029.0
2021-12-16 12:20:00,102.92,102.93,102.23,102.56,52084.0,94.8778,94.887,94.2417,94.5459,52084.0
2021-12-16 12:30:00,102.54,102.7,102.42,102.51,47384.0,94.5275,94.675,94.4168,94.4998,47384.0
2021-12-16 12:40:00,102.49,102.65,101.99,102.03,43428.0,94.4814,94.6289,94.0204,94.0573,43428.0
2021-12-16 12:50:00,102.02,102.09,101.59,101.75,63988.0,94.0481,94.1126,93.6517,93.7992,63988.0
2021-12-16 13:00:00,101.71,102.25,101.57,102.14,44643.0,93.7623,94.2601,93.6333,94.1587,44643.0
2021-12-16 13:10:00,102.19,102.19,101.85,102.09,47099.0,94.2048,94.2048,93.8914,94.1126,47099.0
2021-12-16 13:20:00,102.08,102.17,101.76,101.8,54515.0,94.1034,94.1864,93.8084,93.8453,54515.0
2021-12-16 13:30:00,101.79,102.15,101.2,101.51,107817.0,93.8361,94.1679,93.2922,93.5779,107817.0
2021-12-16 13:40:00,101.6,102.13,101.54,101.89,28135.0,93.6609,94.1495,93.6056,93.9283,28135.0
2021-12-16 13:50:00,101.9,101.96,101.48,101.52,25488.0,93.9375,93.9928,93.5503,93.5872,25488.0
2021-12-16 14:00:00,101.52,101.59,101.15,101.2,37005.0,93.5872,93.6517,93.2461,93.2922,37005.0
2021-12-16 14:10:00,101.16,101.19,100.86,100.86,38853.0,93.2553,93.283,92.9787,92.9787,38853.0
2021-12-16 14:20:00,100.86,100.87,100.33,100.64,71107.0,92.9787,92.988,92.4902,92.7759,71107.0
2021-12-16 14:30:00,100.67,100.8,100.45,100.46,50459.0,92.8036,92.9234,92.6008,92.61,50459.0
2021-12-16 14:40:00,100.48,100.72,100.02,100.09,45618.0,92.6284,92.8497,92.2044,92.2689,45618.0
2021-12-16 14:50:00,100.1,100.35,99.89,100.33,59591.0,92.2781,92.5086,92.0845,92.4902,59591.0
2021-12-16 15:00:00,100.3,100.34,99.95,100.04,50697.0,92.4625,92.4994,92.1398,92.2228,50697.0
2021-12-16 15:10:00,100.0,100.1,99.65,99.89,90323.0,92.1859,92.2781,91.8633,92.0845,90323.0
2021-12-16 15:20:00,100.0,100.36,99.94,100.12,78433.0,92.1859,92.5178,92.1306,92.2966,78433.0
2021-12-16 15:30:00,100.12,100.36,99.92,100.17,94932.0,92.2966,92.5178,92.1122,92.3427,94932.0
2021-12-16 15:40:00,100.14,100.44,99.8,99.81,106509.0,92.315,92.5916,92.0016,92.0108,106509.0
2021-12-16 15:50:00,99.82,100.15,99.55,99.93,181627.0,92.02,92.3242,91.7711,92.1214,181627.0
2021-12-17 09:30:00,102.28,103.87,101.21,101.98,170346.0,94.2878,95.7535,93.3014,94.0112,170346.0
2021-12-17 09:40:00,102.07,103.04,101.35,102.81,84904.0,94.0942,94.9884,93.4304,94.7764,84904.0
2021-12-17 09:50:00,102.73,103.33,102.55,103.15,84615.0,94.7026,95.2557,94.5367,95.0898,84615.0
2021-12-17 10:00:00,103.15,104.17,102.77,103.84,93445.0,95.0898,96.0301,94.7395,95.7259,93445.0
2021-12-17 10:10:00,103.89,104.06,103.0,103.23,79935.0,95.772,95.9287,94.9515,95.1635,79935.0
2021-12-17 10:20:00,103.23,103.64,102.92,103.34,51578.0,95.1635,95.5415,94.8778,95.2649,51578.0
2021-12-17 10:30:00,103.25,104.21,103.0,104.21,53382.0,95.182,96.067,94.9515,96.067,53382.0
2021-12-17 10:40:00,104.18,105.15,104.05,104.45,70078.0,96.0393,96.9335,95.9195,96.2882,70078.0
2021-12-17 10:50:00,104.38,104.79,104.12,104.18,53163.0,96.2237,96.6016,95.984,96.0393,53163.0
2021-12-17 11:00:00,104.15,104.41,103.96,104.41,23072.0,96.0117,96.2513,95.8365,96.2513,23072.0
2021-12-17 11:10:00,104.38,105.05,104.38,104.79,53145.0,96.2237,96.8413,96.2237,96.6016,53145.0
2021-12-17 11:20:00,104.73,104.95,104.51,104.73,43434.0,96.5463,96.7491,96.3435,96.5463,43434.0
2021-12-17 11:30:00,104.7,104.85,104.4,104.47,67271.0,96.5187,96.657,96.2421,96.3066,67271.0
2021-12-17 11:40:00,104.53,104.53,104.15,104.39,47317.0,96.362,96.362,96.0117,96.2329,47317.0
2021-12-17 11:50:00,104.45,104.69,104.24,104.6,25560.0,96.2882,96.5095,96.0946,96.4265,25560.0
2021-12-17 12:00:00,104.51,104.54,103.84,104.2,35417.0,96.3435,96.3712,95.7259,96.0577,35417.0
2021-12-17 12:10:00,104.21,104.88,104.21,104.47,28738.0,96.067,96.6846,96.067,96.3066,28738.0
2021-12-17 12:20:00,104.44,104.53,104.25,104.44,26310.0,96.279,96.362,96.1038,96.279,26310.0
2021-12-17 12:30:00,104.47,104.88,104.38,104.38,18092.0,96.3066,96.6846,96.2237,96.2237,18092.0
2021-12-17 12:40:00,104.33,104.44,104.25,104.35,22771.0,96.1776,96.279,96.1038,96.196,22771.0
2021-12-17 12:50:00,104.33,104.58,104.25,104.44,28066.0,96.1776,96.4081,96.1038,96.279,28066.0
2021-12-17 13:00:00,104.39,104.73,104.34,104.45,12421.0,96.2329,96.5463,96.1868,96.2882,12421.0
2021-12-17 13:10:00,104.44,104.52,104.16,104.37,18395.0,96.279,96.3527,96.0209,96.2145,18395.0
2021-12-17 13:20:00,104.37,104.54,104.34,104.5,18232.0,96.2145,96.3712,96.1868,96.3343,18232.0
2021-12-17 13:30:00,104.46,104.54,104.2,104.21,49483.0,96.2974,96.3712,96.0577,96.067,49483.0
2021-12-17 13:40:00,104.13,104.55,104.08,104.55,16176.0,95.9932,96.3804,95.9471,96.3804,16176.0
2021-12-17 13:50:00,104.56,104.57,104.38,104.44,11020.0,96.3896,96.3988,96.2237,96.279,11020.0
2021-12-17 14:00:00,104.47,104.53,104.28,104.34,35544.0,96.3066,96.362,96.1315,96.1868,35544.0
2021-12-17 14:10:00,104.37,104.67,104.36,104.67,30641.0,96.2145,96.491,96.2052,96.491,30641.0
2021-12-17 14:20:00,104.65,104.65,104.05,104.22,44598.0,96.4726,96.4726,95.9195,96.0762,44598.0
2021-12-17 14:30:00,104.22,104.26,103.97,104.03,32775.0,96.0762,96.1131,95.8457,95.901,32775.0
2021-12-17 14:40:00,104.05,104.43,104.05,104.3,20362.0,95.9195,96.2698,95.9195,96.1499,20362.0
2021-12-17 14:50:00,104.28,104.32,104.04,104.09,28031.0,96.1315,96.1684,95.9102,95.9563,28031.0
2021-12-17 15:00:00,104.09,104.58,104.09,104.58,39170.0,95.9563,96.4081,95.9563,96.4081,39170.0
2021-12-17 15:10:00,104.51,104.51,103.95,104.13,27159.0,96.3435,96.3435,95.8273,95.9932,27159.0
2021-12-17 15:20:00,104.13,104.47,104.09,104.35,29839.0,95.9932,96.3066,95.9563,96.196,29839.0
2021-12-17 15:30:00,104.34,104.65,103.71,104.64,56890.0,96.1868,96.4726,95.606,96.4634,56890.0
2021-12-17 15:40:00,104.66,104.99,104.3,104.3,112173.0,96.4818,96.786,96.1499,96.1499,112173.0
2021-12-17 15:50:00,104.36,104.93,103.95,104.04,262177.0,96.2052,96.7307,95.8273,95.9102,262177.0
2021-12-20 09:30:00,102.11,102.69,101.28,102.43,105130.0,94.1311,94.6657,93.3659,94.4261,105130.0
2021-12-20 09:40:00,102.23,102.69,101.52,101.65,45721.0,94.2417,94.6657,93.5872,93.707,45721.0
2021-12-20 09:50:00,101.67,103.5,101.26,103.49,58513.0,93.7254,95.4124,93.3475,95.4032,58513.0
2021-12-20 10:00:00,103.35,103.48,101.74,101.85,21960.0,95.2742,95.394,93.79,93.8914,21960.0
2021-12-20 10:10:00,101.93,102.45,101.34,102.07,24153.0,93.9651,94.4445,93.4212,94.0942,24153.0
2021-12-20 10:20:00,102.11,102.36,101.42,101.47,67261.0,94.1311,94.3615,93.495,93.5411,67261.0
2021-12-20 10:30:00,101.46,101.73,101.12,101.23,49440.0,93.5319,93.7808,93.2184,93.3198,49440.0
2021-12-20 10:40:00,101.28,101.45,100.78,100.78,37177.0,93.3659,93.5226,92.905,92.905,37177.0
2021-12-20 10:50:00,100.76,101.03,100.56,100.98,38868.0,92.8866,93.1355,92.7022,93.0894,38868.0
2021-12-20 11:00:00,101.02,101.12,100.19,100.38,43599.0,93.1262,93.2184,92.3611,92.5362,43599.0
2021-12-20 11:10:00,100.45,100.55,100.09,100.51,49886.0,92.6008,92.693,92.2689,92.6561,49886.0
2021-12-20 11:20:00,100.5,101.06,100.38,100.7,48959.0,92.6469,93.1631,92.5362,92.8312,48959.0
2021-12-20 11:30:00,100.7,100.85,100.41,100.73,10415.0,92.8312,92.9695,92.5639,92.8589,10415.0
2021-12-20 11:40:00,100.73,101.15,100.49,100.65,13968.0,92.8589,93.2461,92.6376,92.7851,13968.0
2021-12-20 11:50:00,100.65,101.02,100.58,100.85,21460.0,92.7851,93.1262,92.7206,92.9695,21460.0
2021-12-20 12:00:00,100.97,101.0,100.53,100.53,19054.0,93.0801,93.1078,92.6745,92.6745,19054.0
2021-12-20 12:10:00,100.48,100.56,100.11,100.15,20154.0,92.6284,92.7022,92.2873,92.3242,20154.0
2021-12-20 12:20:00,100.22,100.3,99.91,100.11,25772.0,92.3887,92.4625,92.103,92.2873,25772.0
2021-12-20 12:30:00,100.11,100.16,99.35,99.35,19975.0,92.2873,92.3334,91.5867,91.5867,19975.0
2021-12-20 12:40:00,99.3,100.3,99.28,100.23,83059.0,91.5406,92.4625,91.5222,92.398,83059.0
2021-12-20 12:50:00,100.21,100.73,100.08,100.73,24963.0,92.3795,92.8589,92.2597,92.8589,24963.0
2021-12-20 13:00:00,100.73,100.92,100.5,100.89,18546.0,92.8589,93.034,92.6469,93.0064,18546.0
2021-12-20 13:10:00,100.89,100.98,100.58,100.59,14967.0,93.0064,93.0894,92.7206,92.7298,14967.0
2021-12-20 13:20:00,100.61,100.86,100.54,100.78,14325.0,92.7483,92.9787,92.6837,92.905,14325.0
2021-12-20 13:30:00,100.87,101.03,100.76,100.98,18845.0,92.988,93.1355,92.8866,93.0894,18845.0
2021-12-20 13:40:00,101.04,101.62,101.04,101.6,18433.0,93.1447,93.6794,93.1447,93.6609,18433.0
2021-12-20 13:50:00,101.58,101.72,101.28,101.43,17868.0,93.6425,93.7715,93.3659,93.5042,17868.0
2021-12-20 14:00:00,101.33,101.47,101.21,101.35,8567.0,93.412,93.5411,93.3014,93.4304,8567.0
2021-12-20 14:10:00,101.41,101.69,101.29,101.57,16591.0,93.4858,93.7439,93.3751,93.6333,16591.0
2021-12-20 14:20:00,101.49,101.6,100.95,101.0,14324.0,93.5595,93.6609,93.0617,93.1078,14324.0
2021-12-20 14:30:00,100.98,101.16,100.8,100.99,10579.0,93.0894,93.2553,92.9234,93.0986,10579.0
2021-12-20 14:40:00,100.95,101.03,100.77,100.86,10882.0,93.0617,93.1355,92.8958,92.9787,10882.0
2021-12-20 14:50:00,100.85,101.11,100.82,100.89,17699.0,92.9695,93.2092,92.9419,93.0064,17699.0
2021-12-20 15:00:00,100.97,101.08,100.65,100.83,16066.0,93.0801,93.1815,92.7851,92.9511,16066.0
2021-12-20 15:10:00,100.87,101.21,100.82,101.16,13732.0,92.988,93.3014,92.9419,93.2553,13732.0
2021-12-20 15:20:00,101.2,101.55,101.05,101.51,18671.0,93.2922,93.6148,93.1539,93.5779,18671.0
2021-12-20 15:30:00,101.46,101.48,100.86,101.21,35622.0,93.5319,93.5503,92.9787,93.3014,35622.0
2021-12-20 15:40:00,101.22,101.42,100.97,100.98,36287.0,93.3106,93.495,93.0801,93.0894,36287.0
2021-12-20 15:50:00,101.0,101.32,100.94,101.31,106642.0,93.1078,93.4028,93.0525,93.3936,106642.0
2021-12-21 09:30:00,103.02,105.75,102.92,105.47,154157.0,94.97,97.4866,94.8778,97.2285,154157.0
2021-12-21 09:40:00,105.3,105.76,103.94,104.73,73807.0,97.0718,97.4958,95.8181,96.5463,73807.0
2021-12-21 09:50:00,104.56,104.97,103.75,104.53,37256.0,96.3896,96.7676,95.6429,96.362,37256.0
2021-12-21 10:00:00,104.67,105.02,104.24,104.48,28408.0,96.491,96.8137,96.0946,96.3159,28408.0
2021-12-21 10:10:00,104.27,104.59,104.08,104.36,24075.0,96.1223,96.4173,95.9471,96.2052,24075.0
2021-12-21 10:20:00,104.42,104.72,103.77,103.95,17093.0,96.2606,96.5371,95.6613,95.8273,17093.0
2021-12-21 10:30:00,103.87,104.1,103.41,103.79,25906.0,95.7535,95.9656,95.3295,95.6798,25906.0
2021-12-21 10:40:00,103.79,104.31,103.39,104.22,16689.0,95.6798,96.1592,95.311,96.0762,16689.0
2021-12-21 10:50:00,104.21,104.42,103.89,103.96,18147.0,96.067,96.2606,95.772,95.8365,18147.0
2021-12-21 11:00:00,103.95,104.16,103.76,103.9,14408.0,95.8273,96.0209,95.6521,95.7812,14408.0
2021-12-21 11:10:00,103.87,104.0,103.35,103.39,20842.0,95.7535,95.8734,95.2742,95.311,20842.0
2021-12-21 11:20:00,103.38,103.46,103.15,103.45,25090.0,95.3018,95.3756,95.0898,95.3664,25090.0
2021-12-21 11:30:00,103.45,103.86,103.44,103.82,18443.0,95.3664,95.7443,95.3571,95.7074,18443.0
2021-12-21 11:40:00,103.67,104.04,103.61,103.68,14088.0,95.5692,95.9102,95.5139,95.5784,14088.0
2021-12-21 11:50:00,103.68,103.93,103.61,103.93,14244.0,95.5784,95.8088,95.5139,95.8088,14244.0
2021-12-21 12:00:00,103.94,104.15,103.81,104.0,13496.0,95.8181,96.0117,95.6982,95.8734,13496.0
2021-12-21 12:10:00,104.0,104.45,103.95,104.34,15254.0,95.8734,96.2882,95.8273,96.1868,15254.0
2021-12-21 12:20:00,104.3,104.62,104.17,104.5,21263.0,96.1499,96.4449,96.0301,96.3343,21263.0
2021-12-21 12:30:00,104.51,104.6,104.32,104.44,8620.0,96.3435,96.4265,96.1684,96.279,8620.0
2021-12-21 12:40:00,104.3,104.41,104.15,104.31,12802.0,96.1499,96.2513,96.0117,96.1592,12802.0
2021-12-21 12:50:00,104.35,105.39,104.35,104.95,206727.0,96.196,97.1548,96.196,96.7491,206727.0
2021-12-21 13:00:00,104.93,105.14,104.71,104.72,74953.0,96.7307,96.9243,96.5279,96.5371,74953.0
2021-12-21 13:10:00,104.8,104.81,104.28,104.31,18255.0,96.6109,96.6201,96.1315,96.1592,18255.0
2021-12-21 13:20:00,104.25,104.51,104.19,104.51,13003.0,96.1038,96.3435,96.0485,96.3435,13003.0
2021-12-21 13:30:00,104.4,104.6,104.26,104.6,13766.0,96.2421,96.4265,96.1131,96.4265,13766.0
2021-12-21 13:40:00,104.59,104.6,104.13,104.14,11318.0,96.4173,96.4265,95.9932,96.0024,11318.0
2021-12-21 13:50:00,104.11,104.14,103.84,103.87,13016.0,95.9748,96.0024,95.7259,95.7535,13016.0
2021-12-21 14:00:00,103.86,103.94,103.71,103.85,8378.0,95.7443,95.8181,95.606,95.7351,8378.0
2021-12-21 14:10:00,103.85,103.95,103.8,103.83,12760.0,95.7351,95.8273,95.689,95.7167,12760.0
2021-12-21 14:20:00,103.88,103.88,103.6,103.75,13293.0,95.7628,95.7628,95.5046,95.6429,13293.0
2021-12-21 14:30:00,103.74,103.9,103.43,103.55,14952.0,95.6337,95.7812,95.3479,95.4585,14952.0
2021-12-21 14:40:00,103.5,103.88,103.46,103.81,17888.0,95.4124,95.7628,95.3756,95.6982,17888.0
2021-12-21 14:50:00,103.84,103.94,103.67,103.75,11762.0,95.7259,95.8181,95.5692,95.6429,11762.0
2021-12-21 15:00:00,103.75,104.0,103.6,103.63,11868.0,95.6429,95.8734,95.5046,95.5323,11868.0
2021-12-21 15:10:00,103.62,103.75,103.48,103.5,11071.0,95.5231,95.6429,95.394,95.4124,11071.0
2021-12-21 15:20:00,103.5,103.77,103.47,103.6,24372.0,95.4124,95.6613,95.3848,95.5046,24372.0
2021-12-21 15:30:00,103.57,103.78,103.42,103.55,33005.0,95.477,95.6706,95.3387,95.4585,33005.0
2021-12-21 15:40:00,103.55,103.55,103.17,103.28,59324.0,95.4585,95.4585,95.1082,95.2096,59324.0
2021-12-21 15:50:00,103.28,103.64,103.18,103.48,144862.0,95.2096,95.5415,95.1175,95.394,144862.0
2021-12-22 09:30:00,103.32,104.52,103.32,103.71,65978.0,95.2465,96.3527,95.2465,95.606,65978.0
2021-12-22 09:40:00,103.49,104.0,103.3,103.41,39343.0,95.4032,95.8734,95.2281,95.3295,39343.0
2021-12-22 09:50:00,103.41,104.23,103.1,103.93,26187.0,95.3295,96.0854,95.0437,95.8088,26187.0
2021-12-22 10:00:00,103.92,104.43,102.92,103.08,31377.0,95.7996,96.2698,94.8778,95.0253,31377.0
2021-12-22 10:10:00,103.13,103.16,102.59,102.74,18985.0,95.0714,95.099,94.5736,94.7118,18985.0
2021-12-22 10:20:00,102.65,103.09,102.44,102.7,35853.0,94.6289,95.0345,94.4353,94.675,35853.0
2021-12-22 10:30:00,102.5,103.17,102.26,103.16,31482.0,94.4906,95.1082,94.2693,95.099,31482.0
2021-12-22 10:40:00,103.07,103.17,102.78,102.81,28032.0,95.016,95.1082,94.7487,94.7764,28032.0
2021-12-22 10:50:00,102.85,103.37,102.85,102.9,27191.0,94.8132,95.2926,94.8132,94.8593,27191.0
2021-12-22 11:00:00,103.0,103.46,102.87,103.0,27617.0,94.9515,95.3756,94.8317,94.9515,27617.0
2021-12-22 11:10:00,103.04,103.07,102.79,102.96,17933.0,94.9884,95.016,94.7579,94.9146,17933.0
2021-12-22 11:20:00,103.02,103.18,102.7,103.0,23685.0,94.97,95.1175,94.675,94.9515,23685.0
2021-12-22 11:30:00,102.91,102.98,102.58,102.76,19010.0,94.8685,94.9331,94.5643,94.7303,19010.0
2021-12-22 11:40:00,102.76,102.94,102.61,102.64,12271.0,94.7303,94.8962,94.592,94.6196,12271.0
2021-12-22 11:50:00,102.68,102.95,102.55,102.84,19087.0,94.6565,94.9054,94.5367,94.804,19087.0
2021-12-22 12:00:00,102.84,103.32,102.73,103.31,27723.0,94.804,95.2465,94.7026,95.2373,27723.0
2021-12-22 12:10:00,103.35,103.38,102.89,103.06,19524.0,95.2742,95.3018,94.8501,95.0068,19524.0
2021-12-22 12:20:00,103.01,103.07,102.75,103.0,16061.0,94.9607,95.016,94.7211,94.9515,16061.0
2021-12-22 12:30:00,103.01,103.81,102.97,103.81,25033.0,94.9607,95.6982,94.9239,95.6982,25033.0
2021-12-22 12:40:00,103.81,103.97,103.55,103.59,22718.0,95.6982,95.8457,95.4585,95.4954,22718.0
2021-12-22 12:50:00,103.64,103.95,103.63,103.93,15734.0,95.5415,95.8273,95.5323,95.8088,15734.0
2021-12-22 13:00:00,103.89,104.21,103.86,104.2,13148.0,95.772,96.067,95.7443,96.0577,13148.0
2021-12-22 13:10:00,104.16,104.19,103.93,104.0,14353.0,96.0209,96.0485,95.8088,95.8734,14353.0
2021-12-22 13:20:00,104.0,104.1,103.83,103.83,12098.0,95.8734,95.9656,95.7167,95.7167,12098.0
2021-12-22 13:30:00,103.78,103.87,103.39,103.39,19469.0,95.6706,95.7535,95.311,95.311,19469.0
2021-12-22 13:40:00,103.44,103.57,103.39,103.51,7749.0,95.3571,95.477,95.311,95.4217,7749.0
2021-12-22 13:50:00,103.54,103.84,103.54,103.8,8374.0,95.4493,95.7259,95.4493,95.689,8374.0
2021-12-22 14:00:00,103.76,104.16,103.65,104.12,14240.0,95.6521,96.0209,95.5507,95.984,14240.0
2021-12-22 14:10:00,104.17,104.23,104.05,104.21,9068.0,96.0301,96.0854,95.9195,96.067,9068.0
2021-12-22 14:20:00,104.23,104.27,103.82,103.95,16802.0,96.0854,96.1223,95.7074,95.8273,16802.0
2021-12-22 14:30:00,103.96,104.15,103.94,104.01,7049.0,95.8365,96.0117,95.8181,95.8826,7049.0
2021-12-22 14:40:00,104.01,104.25,104.01,104.13,14000.0,95.8826,96.1038,95.8826,95.9932,14000.0
2021-12-22 14:50:00,104.13,104.29,104.1,104.23,11282.0,95.9932,96.1407,95.9656,96.0854,11282.0
2021-12-22 15:00:00,104.24,104.33,104.16,104.29,11253.0,96.0946,96.1776,96.0209,96.1407,11253.0
2021-12-22 15:10:00,104.23,104.28,103.98,103.98,14787.0,96.0854,96.1315,95.8549,95.8549,14787.0
2021-12-22 15:20:00,103.97,104.11,103.84,104.02,7992.0,95.8457,95.9748,95.7259,95.8918,7992.0
2021-12-22 15:30:00,104.02,104.63,103.99,104.59,19911.0,95.8918,96.4541,95.8642,96.4173,19911.0
2021-12-22 15:40:00,104.59,104.75,104.44,104.65,35861.0,96.4173,96.5648,96.279,96.4726,35861.0
2021-12-22 15:50:00,104.59,104.75,104.48,104.69,81415.0,96.4173,96.5648,96.3159,96.5095,81415.0
2021-12-23 09:30:00,105.0,105.0,103.72,104.04,52401.0,96.7952,96.7952,95.6153,95.9102,52401.0
2021-12-23 09:40:00,103.9,104.16,102.12,102.13,64225.0,95.7812,96.0209,94.1403,94.1495,64225.0
2021-12-23 09:50:00,102.2,102.71,102.12,102.68,31412.0,94.214,94.6842,94.1403,94.6565,31412.0
2021-12-23 10:00:00,102.86,103.09,102.62,103.07,15065.0,94.8225,95.0345,94.6012,95.016,15065.0
2021-12-23 10:10:00,103.06,103.42,102.64,102.93,16445.0,95.0068,95.3387,94.6196,94.887,16445.0
2021-12-23 10:20:00,102.86,102.95,102.13,102.2,24665.0,94.8225,94.9054,94.1495,94.214,24665.0
2021-12-23 10:30:00,102.2,102.7,102.15,102.48,30155.0,94.214,94.675,94.1679,94.4721,30155.0
2021-12-23 10:40:00,102.48,102.88,102.38,102.78,17951.0,94.4721,94.8409,94.38,94.7487,17951.0
2021-12-23 10:50:00,102.78,103.29,102.75,102.95,36399.0,94.7487,95.2189,94.7211,94.9054,36399.0
2021-12-23 11:00:00,103.02,103.02,102.65,102.77,17157.0,94.97,94.97,94.6289,94.7395,17157.0
2021-12-23 11:10:00,102.73,102.87,102.55,102.68,25200.0,94.7026,94.8317,94.5367,94.6565,25200.0
2021-12-23 11:20:00,102.75,103.09,102.69,103.05,11533.0,94.7211,95.0345,94.6657,94.9976,11533.0
2021-12-23 11:30:00,103.03,103.48,103.03,103.43,12248.0,94.9792,95.394,94.9792,95.3479,12248.0
2021-12-23 11:40:00,103.39,103.55,103.27,103.32,12203.0,95.311,95.4585,95.2004,95.2465,12203.0
2021-12-23 11:50:00,103.4,103.74,103.36,103.74,38548.0,95.3203,95.6337,95.2834,95.6337,38548.0
2021-12-23 12:00:00,103.6,103.87,103.53,103.67,13087.0,95.5046,95.7535,95.4401,95.5692,13087.0
2021-12-23 12:10:00,103.81,104.0,103.69,103.99,10470.0,95.6982,95.8734,95.5876,95.8642,10470.0
2021-12-23 12:20:00,104.08,104.25,103.96,104.1,5413.0,95.9471,96.1038,95.8365,95.9656,5413.0
2021-12-23 12:30:00,104.21,104.21,103.97,104.0,6278.0,96.067,96.067,95.8457,95.8734,6278.0
2021-12-23 12:40:00,104.06,104.14,103.72,103.73,20835.0,95.9287,96.0024,95.6153,95.6245,20835.0
2021-12-23 12:50:00,103.83,104.2,103.82,104.08,13951.0,95.7167,96.0577,95.7074,95.9471,13951.0
2021-12-23 13:00:00,104.15,104.44,104.14,104.3,9279.0,96.0117,96.279,96.0024,96.1499,9279.0
2021-12-23 13:10:00,104.3,104.31,103.91,104.04,96762.0,96.1499,96.1592,95.7904,95.9102,96762.0
2021-12-23 13:20:00,104.09,104.21,103.98,104.02,12047.0,95.9563,96.067,95.8549,95.8918,12047.0
2021-12-23 13:30:00,104.0,104.24,103.89,104.18,22923.0,95.8734,96.0946,95.772,96.0393,22923.0
2021-12-23 13:40:00,104.15,104.52,104.14,104.45,8585.0,96.0117,96.3527,96.0024,96.2882,8585.0
2021-12-23 13:50:00,104.45,104.57,104.42,104.48,4508.0,96.2882,96.3988,96.2606,96.3159,4508.0
2021-12-23 14:00:00,104.48,104.48,104.23,104.23,9093.0,96.3159,96.3159,96.0854,96.0854,9093.0
2021-12-23 14:10:00,104.28,104.37,104.21,104.34,3675.0,96.1315,96.2145,96.067,96.1868,3675.0
2021-12-23 14:20:00,104.38,104.44,104.31,104.35,6311.0,96.2237,96.279,96.1592,96.196,6311.0
2021-12-23 14:30:00,104.43,104.43,104.01,104.13,15094.0,96.2698,96.2698,95.8826,95.9932,15094.0
2021-12-23 14:40:00,104.1,104.25,104.1,104.17,10521.0,95.9656,96.1038,95.9656,96.0301,10521.0
2021-12-23 14:50:00,104.17,104.17,103.86,104.02,13942.0,96.0301,96.0301,95.7443,95.8918,13942.0
2021-12-23 15:00:00,103.97,104.01,103.76,104.01,14400.0,95.8457,95.8826,95.6521,95.8826,14400.0
2021-12-23 15:10:00,103.99,104.17,103.87,103.87,6551.0,95.8642,96.0301,95.7535,95.7535,6551.0
2021-12-23 15:20:00,103.91,103.97,103.7,103.77,23128.0,95.7904,95.8457,95.5968,95.6613,23128.0
2021-12-23 15:30:00,103.77,103.91,103.7,103.91,27303.0,95.6613,95.7904,95.5968,95.7904,27303.0
2021-12-23 15:40:00,103.86,103.98,103.66,103.85,36062.0,95.7443,95.8549,95.5599,95.7351,36062.0
2021-12-23 15:50:00,103.86,104.05,103.84,103.96,99053.0,95.7443,95.9195,95.7259,95.8365,99053.0
2021-12-27 09:30:00,102.93,104.54,102.93,103.55,92394.0,94.887,96.3712,94.887,95.4585,92394.0
2021-12-27 09:40:00,103.65,103.95,103.0,103.85,72962.0,95.5507,95.8273,94.9515,95.7351,72962.0
2021-12-27 09:50:00,103.6,103.84,102.89,103.47,24198.0,95.5046,95.7259,94.8501,95.3848,24198.0
2021-12-27 10:00:00,103.5,104.21,103.5,104.21,67516.0,95.4124,96.067,95.4124,96.067,67516.0
2021-12-27 10:10:00,104.2,104.35,103.75,104.35,49867.0,96.0577,96.196,95.6429,96.196,49867.0
2021-12-27 10:20:00,104.39,104.91,104.23,104.89,25998.0,96.2329,96.7123,96.0854,96.6938,25998.0
2021-12-27 10:30:00,104.87,105.32,104.67,105.11,33136.0,96.6754,97.0902,96.491,96.8966,33136.0
2021-12-27 10:40:00,105.11,105.38,105.06,105.3,23048.0,96.8966,97.1455,96.8505,97.0718,23048.0
2021-12-27 10:50:00,105.32,105.61,105.32,105.6,15668.0,97.0902,97.3576,97.0902,97.3484,15668.0
2021-12-27 11:00:00,105.69,106.14,105.69,105.95,28815.0,97.4313,97.8462,97.4313,97.671,28815.0
2021-12-27 11:10:00,105.91,106.17,105.73,105.88,21612.0,97.6341,97.8738,97.4682,97.6065,21612.0
2021-12-27 11:20:00,105.89,106.25,105.74,106.12,23000.0,97.6157,97.9476,97.4774,97.8277,23000.0
2021-12-27 11:30:00,106.14,106.15,105.7,105.98,12358.0,97.8462,97.8554,97.4405,97.6987,12358.0
2021-12-27 11:40:00,105.97,106.29,105.77,106.14,16401.0,97.6894,97.9844,97.5051,97.8462,16401.0
2021-12-27 11:50:00,106.17,106.54,106.14,106.31,20260.0,97.8738,98.2149,97.8462,98.0029,20260.0
2021-12-27 12:00:00,106.35,106.62,106.35,106.48,13410.0,98.0397,98.2886,98.0397,98.1596,13410.0
2021-12-27 12:10:00,106.48,106.66,106.44,106.66,13547.0,98.1596,98.3255,98.1227,98.3255,13547.0
2021-12-27 12:20:00,106.66,106.79,106.48,106.73,19996.0,98.3255,98.4454,98.1596,98.3901,19996.0
2021-12-27 12:30:00,106.79,106.93,106.63,106.9,24769.0,98.4454,98.5744,98.2979,98.5468,24769.0
2021-12-27 12:40:00,107.0,107.02,106.79,106.97,22916.0,98.639,98.6574,98.4454,98.6113,22916.0
2021-12-27 12:50:00,106.95,107.03,106.85,106.9,10852.0,98.5929,98.6666,98.5007,98.5468,10852.0
2021-12-27 13:00:00,106.92,107.08,106.86,107.02,13529.0,98.5652,98.7127,98.5099,98.6574,13529.0
2021-12-27 13:10:00,107.06,107.37,106.98,107.3,9821.0,98.6943,98.98,98.6205,98.9155,9821.0
2021-12-27 13:20:00,107.36,107.5,107.23,107.27,21316.0,98.9708,99.0999,98.851,98.8879,21316.0
2021-12-27 13:30:00,107.27,107.44,107.14,107.14,12474.0,98.8879,99.0446,98.768,98.768,12474.0
2021-12-27 13:40:00,107.22,107.34,107.1,107.12,15734.0,98.8418,98.9524,98.7311,98.7496,15734.0
2021-12-27 13:50:00,107.14,107.21,106.93,106.93,8956.0,98.768,98.8325,98.5744,98.5744,8956.0
2021-12-27 14:00:00,106.97,107.36,106.88,107.36,17188.0,98.6113,98.9708,98.5283,98.9708,17188.0
2021-12-27 14:10:00,107.43,107.5,107.24,107.46,10485.0,99.0354,99.0999,98.8602,99.063,10485.0
2021-12-27 14:20:00,107.47,107.54,107.35,107.38,14326.0,99.0722,99.1368,98.9616,98.9893,14326.0
2021-12-27 14:30:00,107.4,107.67,107.36,107.63,12498.0,99.0077,99.2566,98.9708,99.2197,12498.0
2021-12-27 14:40:00,107.64,107.64,107.06,107.09,20588.0,99.2289,99.2289,98.6943,98.7219,20588.0
2021-12-27 14:50:00,107.09,107.17,106.94,107.12,17966.0,98.7219,98.7957,98.5836,98.7496,17966.0
2021-12-27 15:00:00,107.12,107.14,106.89,107.14,10585.0,98.7496,98.768,98.5375,98.768,10585.0
2021-12-27 15:10:00,107.16,107.17,107.02,107.13,14479.0,98.7865,98.7957,98.6574,98.7588,14479.0
2021-12-27 15:20:00,107.13,107.33,107.04,107.28,39319.0,98.7588,98.9432,98.6758,98.8971,39319.0
2021-12-27 15:30:00,107.28,107.28,106.91,106.95,37138.0,98.8971,98.8971,98.556,98.5929,37138.0
2021-12-27 15:40:00,106.95,107.42,106.92,107.23,35098.0,98.5929,99.0261,98.5652,98.851,35098.0
2021-12-27 15:50:00,107.24,107.52,107.18,107.5,110436.0,98.8602,99.1183,98.8049,99.0999,110436.0
2021-12-28 09:30:00,106.97,107.51,106.3,107.14,38822.0,98.6113,99.1091,97.9937,98.768,38822.0
2021-12-28 09:40:00,107.34,107.81,107.22,107.58,23881.0,98.9524,99.3857,98.8418,99.1736,23881.0
2021-12-28 09:50:00,107.71,108.47,107.54,107.88,26537.0,99.2935,99.9941,99.1368,99.4502,26537.0
2021-12-28 10:00:00,108.04,108.5,107.71,107.79,23720.0,99.5977,100.0217,99.2935,99.3672,23720.0
2021-12-28 10:10:00,107.68,108.3,107.55,107.56,29404.0,99.2658,99.8374,99.146,99.1552,29404.0
2021-12-28 10:20:00,107.7,108.55,107.7,108.34,39714.0,99.2843,100.0678,99.2843,99.8742,39714.0
2021-12-28 10:30:00,108.37,108.39,107.61,107.86,38507.0,99.9019,99.9203,99.2013,99.4318,38507.0
2021-12-28 10:40:00,107.89,107.95,107.55,107.56,81947.0,99.4594,99.5147,99.146,99.1552,81947.0
2021-12-28 10:50:00,107.6,107.75,107.3,107.37,58771.0,99.1921,99.3303,98.9155,98.98,58771.0
2021-12-28 11:00:00,107.39,107.56,106.96,107.13,98600.0,98.9985,99.1552,98.6021,98.7588,98600.0
2021-12-28 11:10:00,107.08,107.19,106.52,106.65,39016.0,98.7127,98.8141,98.1965,98.3163,39016.0
2021-12-28 11:20:00,106.59,106.99,106.55,106.76,42867.0,98.261,98.6297,98.2241,98.4177,42867.0
2021-12-28 11:30:00,106.76,106.82,106.41,106.79,40208.0,98.4177,98.473,98.0951,98.4454,40208.0
2021-12-28 11:40:00,106.79,107.15,106.71,106.94,41425.0,98.4454,98.7772,98.3716,98.5836,41425.0
2021-12-28 11:50:00,106.92,107.35,106.91,107.22,37707.0,98.5652,98.9616,98.556,98.8418,37707.0
2021-12-28 12:00:00,107.24,107.28,106.99,107.0,23572.0,98.8602,98.8971,98.6297,98.639,23572.0
2021-12-28 12:10:00,107.04,107.14,106.8,106.92,25473.0,98.6758,98.768,98.4546,98.5652,25473.0
2021-12-28 12:20:00,106.87,106.94,106.65,106.79,146702.0,98.5191,98.5836,98.3163,98.4454,146702.0
2021-12-28 12:30:00,106.78,106.92,106.33,106.6,28546.0,98.4361,98.5652,98.0213,98.2702,28546.0
2021-12-28 12:40:00,106.73,107.2,106.73,107.06,14172.0,98.3901,98.8233,98.3901,98.6943,14172.0
2021-12-28 12:50:00,107.06,107.42,107.05,107.29,13003.0,98.6943,99.0261,98.685,98.9063,13003.0
2021-12-28 13:00:00,107.3,107.48,107.02,107.25,127835.0,98.9155,99.0814,98.6574,98.8694,127835.0
2021-12-28 13:10:00,107.22,107.74,107.15,107.4,42014.0,98.8418,99.3211,98.7772,99.0077,42014.0
2021-12-28 13:20:00,107.43,107.65,107.43,107.49,9188.0,99.0354,99.2382,99.0354,99.0907,9188.0
2021-12-28 13:30:00,107.45,107.59,107.38,107.54,13179.0,99.0538,99.1829,98.9893,99.1368,13179.0
2021-12-28 13:40:00,107.59,107.66,107.52,107.64,6269.0,99.1829,99.2474,99.1183,99.2289,6269.0
2021-12-28 13:50:00,107.67,107.67,107.41,107.61,10550.0,99.2566,99.2566,99.0169,99.2013,10550.0
2021-12-28 14:00:00,107.64,107.65,107.33,107.44,11672.0,99.2289,99.2382,98.9432,99.0446,11672.0
2021-12-28 14:10:00,107.45,107.45,107.29,107.38,9992.0,99.0538,99.0538,98.9063,98.9893,9992.0
2021-12-28 14:20:00,107.39,107.45,107.31,107.42,6948.0,98.9985,99.0538,98.9247,99.0261,6948.0
2021-12-28 14:30:00,107.42,107.45,107.3,107.34,10599.0,99.0261,99.0538,98.9155,98.9524,10599.0
2021-12-28 14:40:00,107.33,107.37,107.21,107.22,12147.0,98.9432,98.98,98.8325,98.8418,12147.0
2021-12-28 14:50:00,107.21,107.39,107.18,107.32,7952.0,98.8325,98.9985,98.8049,98.9339,7952.0
2021-12-28 15:00:00,107.36,107.62,107.23,107.61,16801.0,98.9708,99.2105,98.851,99.2013,16801.0
2021-12-28 15:10:00,107.59,107.89,107.58,107.83,25143.0,99.1829,99.4594,99.1736,99.4041,25143.0
2021-12-28 15:20:00,107.83,107.94,107.68,107.9,30319.0,99.4041,99.5055,99.2658,99.4686,30319.0
2021-12-28 15:30:00,107.9,108.16,107.82,108.11,60230.0,99.4686,99.7083,99.3949,99.6622,60230.0
2021-12-28 15:40:00,108.03,108.05,107.61,107.69,40886.0,99.5885,99.6069,99.2013,99.275,40886.0
2021-12-28 15:50:00,107.61,107.69,107.32,107.39,95808.0,99.2013,99.275,98.9339,98.9985,95808.0
2021-12-29 09:30:00,107.88,108.25,107.08,107.86,46615.0,99.4502,99.7913,98.7127,99.4318,46615.0
2021-12-29 09:40:00,107.9,109.54,107.9,109.16,86503.0,99.4686,100.9805,99.4686,100.6302,86503.0
2021-12-29 09:50:00,109.11,110.22,108.99,109.65,72306.0,100.5841,101.6073,100.4735,101.0819,72306.0
2021-12-29 10:00:00,109.69,109.99,108.82,109.88,84593.0,101.1188,101.3953,100.3167,101.2939,84593.0
2021-12-29 10:10:00,109.99,110.36,109.42,110.12,50123.0,101.3953,101.7364,100.8699,101.5152,50123.0
2021-12-29 10:20:00,110.2,110.45,109.6,109.61,53830.0,101.5889,101.8194,101.0358,101.045,53830.0
2021-12-29 10:30:00,109.61,110.03,109.53,109.56,53052.0,101.045,101.4322,100.9713,100.9989,53052.0
2021-12-29 10:40:00,109.56,110.69,109.24,110.45,105092.0,100.9989,102.0406,100.7039,101.8194,105092.0
2021-12-29 10:50:00,110.45,111.34,110.39,111.14,49974.0,101.8194,102.6398,101.7641,102.4555,49974.0
2021-12-29 11:00:00,111.24,111.52,111.03,111.52,28222.0,102.5476,102.8058,102.354,102.8058,28222.0
2021-12-29 11:10:00,111.49,111.81,111.13,111.74,36134.0,102.7781,103.0731,102.4462,103.0086,36134.0
2021-12-29 11:20:00,111.82,112.2,111.74,111.76,50194.0,103.0823,103.4326,103.0086,103.027,50194.0
2021-12-29 11:30:00,111.89,111.89,110.97,110.98,41524.0,103.1468,103.1468,102.2987,102.308,41524.0
2021-12-29 11:40:00,110.9,111.12,110.67,110.7,76530.0,102.2342,102.437,102.0222,102.0498,76530.0
2021-12-29 11:50:00,110.7,111.34,110.59,111.34,48523.0,102.0498,102.6398,101.9484,102.6398,48523.0
2021-12-29 12:00:00,111.37,111.82,111.3,111.77,29776.0,102.6675,103.0823,102.6029,103.0362,29776.0
2021-12-29 12:10:00,111.72,111.89,111.52,111.61,16688.0,102.9901,103.1468,102.8058,102.8887,16688.0
2021-12-29 12:20:00,111.67,111.73,111.18,111.39,18677.0,102.944,102.9993,102.4923,102.6859,18677.0
2021-12-29 12:30:00,111.36,111.69,111.28,111.68,20539.0,102.6583,102.9625,102.5845,102.9533,20539.0
2021-12-29 12:40:00,111.71,111.79,111.42,111.42,15534.0,102.9809,103.0547,102.7136,102.7136,15534.0
2021-12-29 12:50:00,111.39,111.6,111.39,111.52,22503.0,102.6859,102.8795,102.6859,102.8058,22503.0
2021-12-29 13:00:00,111.51,111.55,111.35,111.48,48302.0,102.7965,102.8334,102.649,102.7689,48302.0
2021-12-29 13:10:00,111.48,111.98,111.47,111.87,23131.0,102.7689,103.2298,102.7597,103.1284,23131.0
2021-12-29 13:20:00,111.84,111.84,111.6,111.77,10334.0,103.1008,103.1008,102.8795,103.0362,10334.0
2021-12-29 13:30:00,111.77,111.79,111.57,111.6,10535.0,103.0362,103.0547,102.8519,102.8795,10535.0
2021-12-29 13:40:00,111.64,111.77,111.6,111.6,8809.0,102.9164,103.0362,102.8795,102.8795,8809.0
2021-12-29 13:50:00,111.57,111.85,111.57,111.66,8485.0,102.8519,103.11,102.8519,102.9348,8485.0
2021-12-29 14:00:00,111.63,111.68,111.3,111.37,11994.0,102.9072,102.9533,102.6029,102.6675,11994.0
2021-12-29 14:10:00,111.38,111.47,111.18,111.18,18725.0,102.6767,102.7597,102.4923,102.4923,18725.0
2021-12-29 14:20:00,111.19,111.19,110.86,111.06,8493.0,102.5015,102.5015,102.1973,102.3817,8493.0
2021-12-29 14:30:00,111.11,111.24,111.06,111.22,17850.0,102.4278,102.5476,102.3817,102.5292,17850.0
2021-12-29 14:40:00,111.2,111.2,110.9,111.05,13406.0,102.5108,102.5108,102.2342,102.3725,13406.0
2021-12-29 14:50:00,111.05,111.22,110.96,111.16,8836.0,102.3725,102.5292,102.2895,102.4739,8836.0
2021-12-29 15:00:00,111.07,111.26,110.92,111.25,26605.0,102.3909,102.5661,102.2526,102.5569,26605.0
2021-12-29 15:10:00,111.24,111.48,111.09,111.43,12922.0,102.5476,102.7689,102.4094,102.7228,12922.0
2021-12-29 15:20:00,111.39,111.66,111.39,111.46,19317.0,102.6859,102.9348,102.6859,102.7504,19317.0
2021-12-29 15:30:00,111.5,111.78,111.42,111.53,44301.0,102.7873,103.0454,102.7136,102.815,44301.0
2021-12-29 15:40:00,111.55,111.89,111.53,111.8,38120.0,102.8334,103.1468,102.815,103.0639,38120.0
2021-12-29 15:50:00,111.83,112.03,111.72,111.89,135067.0,103.0915,103.2759,102.9901,103.1468,135067.0
2021-12-30 09:30:00,110.35,112.9,110.2,112.43,77338.0,101.7272,104.0779,101.5889,103.6447,77338.0
2021-12-30 09:40:00,112.28,112.75,111.45,112.51,31950.0,103.5064,103.9396,102.7412,103.7184,31950.0
2021-12-30 09:50:00,112.53,113.81,112.53,113.73,91417.0,103.7368,104.9168,103.7368,104.8431,91417.0
2021-12-30 10:00:00,113.73,113.74,112.83,112.89,46773.0,104.8431,104.8523,104.0134,104.0687,46773.0
2021-12-30 10:10:00,113.03,113.28,112.84,113.06,30630.0,104.1978,104.4282,104.0226,104.2254,30630.0
2021-12-30 10:20:00,113.09,113.39,113.0,113.1,38857.0,104.2531,104.5296,104.1701,104.2623,38857.0
2021-12-30 10:30:00,112.97,113.23,112.38,112.84,39550.0,104.1425,104.3821,103.5986,104.0226,39550.0
2021-12-30 10:40:00,112.88,113.21,112.76,113.01,25332.0,104.0595,104.3637,103.9489,104.1793,25332.0
2021-12-30 10:50:00,112.97,112.97,112.19,112.32,16164.0,104.1425,104.1425,103.4234,103.5432,16164.0
2021-12-30 11:00:00,112.37,112.42,111.88,112.33,19826.0,103.5893,103.6354,103.1376,103.5525,19826.0
2021-12-30 11:10:00,112.26,112.43,112.06,112.43,19022.0,103.4879,103.6447,103.3036,103.6447,19022.0
2021-12-30 11:20:00,112.4,112.51,112.23,112.36,15451.0,103.617,103.7184,103.4603,103.5801,15451.0
2021-12-30 11:30:00,112.42,112.72,112.35,112.38,27569.0,103.6354,103.912,103.5709,103.5986,27569.0
2021-12-30 11:40:00,112.37,112.52,112.23,112.38,16890.0,103.5893,103.7276,103.4603,103.5986,16890.0
2021-12-30 11:50:00,112.43,112.73,112.36,112.73,9470.0,103.6447,103.9212,103.5801,103.9212,9470.0
2021-12-30 12:00:00,112.79,112.89,112.52,112.62,19988.0,103.9765,104.0687,103.7276,103.8198,19988.0
2021-12-30 12:10:00,112.69,112.72,112.46,112.46,9730.0,103.8843,103.912,103.6723,103.6723,9730.0
2021-12-30 12:20:00,112.44,112.7,112.44,112.7,12178.0,103.6539,103.8936,103.6539,103.8936,12178.0
2021-12-30 12:30:00,112.68,112.73,112.52,112.59,12052.0,103.8751,103.9212,103.7276,103.7921,12052.0
2021-12-30 12:40:00,112.57,112.79,112.42,112.79,9016.0,103.7737,103.9765,103.6354,103.9765,9016.0
2021-12-30 12:50:00,112.75,113.36,112.5,113.28,60474.0,103.9396,104.502,103.7092,104.4282,60474.0
2021-12-30 13:00:00,113.28,113.71,113.25,113.3,61439.0,104.4282,104.8246,104.4006,104.4467,61439.0
2021-12-30 13:10:00,113.3,113.53,113.23,113.45,21167.0,104.4467,104.6587,104.3821,104.5849,21167.0
2021-12-30 13:20:00,113.39,113.45,113.14,113.27,13161.0,104.5296,104.5849,104.2992,104.419,13161.0
2021-12-30 13:30:00,113.29,113.43,113.05,113.15,9053.0,104.4374,104.5665,104.2162,104.3084,9053.0
2021-12-30 13:40:00,113.11,113.43,113.05,113.42,18381.0,104.2715,104.5665,104.2162,104.5573,18381.0
2021-12-30 13:50:00,113.38,113.5,113.21,113.21,13512.0,104.5204,104.631,104.3637,104.3637,13512.0
2021-12-30 14:00:00,113.21,113.21,112.68,112.91,21596.0,104.3637,104.3637,103.8751,104.0871,21596.0
2021-12-30 14:10:00,112.82,112.89,112.7,112.84,16049.0,104.0042,104.0687,103.8936,104.0226,16049.0
2021-12-30 14:20:00,112.87,112.91,112.6,112.77,46206.0,104.0503,104.0871,103.8014,103.9581,46206.0
2021-12-30 14:30:00,112.68,112.76,112.56,112.56,18728.0,103.8751,103.9489,103.7645,103.7645,18728.0
2021-12-30 14:40:00,112.56,112.58,112.24,112.39,25178.0,103.7645,103.7829,103.4695,103.6078,25178.0
2021-12-30 14:50:00,112.39,112.78,112.39,112.72,15486.0,103.6078,103.9673,103.6078,103.912,15486.0
2021-12-30 15:00:00,112.69,112.74,112.62,112.65,18990.0,103.8843,103.9304,103.8198,103.8475,18990.0
2021-12-30 15:10:00,112.63,112.72,112.59,112.6,30476.0,103.829,103.912,103.7921,103.8014,30476.0
2021-12-30 15:20:00,112.59,112.61,112.3,112.6,32618.0,103.7921,103.8106,103.5248,103.8014,32618.0
2021-12-30 15:30:00,112.59,112.69,112.45,112.63,54375.0,103.7921,103.8843,103.6631,103.829,54375.0
2021-12-30 15:40:00,112.61,112.79,112.24,112.3,74022.0,103.8106,103.9765,103.4695,103.5248,74022.0
2021-12-30 15:50:00,112.2,112.2,111.68,111.85,94642.0,103.4326,103.4326,102.9533,103.11,94642.0
2021-12-31 09:30:00,111.14,113.29,111.0,112.67,31162.0,102.4555,104.4374,102.3264,103.8659,31162.0
2021-12-31 09:40:00,112.56,112.71,112.22,112.59,19478.0,103.7645,103.9028,103.4511,103.7921,19478.0
2021-12-31 09:50:00,112.64,113.19,112.21,112.25,34359.0,103.8382,104.3453,103.4418,103.4787,34359.0
2021-12-31 10:00:00,112.3,112.87,112.27,112.78,15478.0,103.5248,104.0503,103.4972,103.9673,15478.0
2021-12-31 10:10:00,112.71,112.9,112.57,112.58,16859.0,103.9028,104.0779,103.7737,103.7829,16859.0
2021-12-31 10:20:00,112.58,113.09,112.53,113.09,21404.0,103.7829,104.2531,103.7368,104.2531,21404.0
2021-12-31 10:30:00,113.14,113.33,112.87,113.3,22557.0,104.2992,104.4743,104.0503,104.4467,22557.0
2021-12-31 10:40:00,113.3,113.56,113.1,113.24,28939.0,104.4467,104.6864,104.2623,104.3914,28939.0
2021-12-31 10:50:00,113.22,113.47,112.96,113.39,23969.0,104.3729,104.6034,104.1332,104.5296,23969.0
2021-12-31 11:00:00,113.45,113.63,113.21,113.37,12800.0,104.5849,104.7509,104.3637,104.5112,12800.0
2021-12-31 11:10:00,113.32,113.59,113.28,113.48,13932.0,104.4651,104.714,104.4282,104.6126,13932.0
2021-12-31 11:20:00,113.57,113.85,113.57,113.81,12440.0,104.6956,104.9537,104.6956,104.9168,12440.0
2021-12-31 11:30:00,113.81,113.82,113.41,113.69,20171.0,104.9168,104.926,104.5481,104.8062,20171.0
2021-12-31 11:40:00,113.64,113.8,113.63,113.7,9828.0,104.7601,104.9076,104.7509,104.8154,9828.0
2021-12-31 11:50:00,113.7,113.7,113.23,113.25,9924.0,104.8154,104.8154,104.3821,104.4006,9924.0
2021-12-31 12:00:00,113.22,113.36,113.06,113.28,7659.0,104.3729,104.502,104.2254,104.4282,7659.0
2021-12-31 12:10:00,113.27,113.57,113.26,113.45,8807.0,104.419,104.6956,104.4098,104.5849,8807.0
2021-12-31 12:20:00,113.45,113.62,113.44,113.54,7532.0,104.5849,104.7417,104.5757,104.6679,7532.0
2021-12-31 12:30:00,113.57,113.78,113.5,113.74,7909.0,104.6956,104.8892,104.631,104.8523,7909.0
2021-12-31 12:40:00,113.81,114.05,113.81,113.92,26635.0,104.9168,105.1381,104.9168,105.0182,26635.0
2021-12-31 12:50:00,113.96,114.55,113.83,114.55,64738.0,105.0551,105.599,104.9353,105.599,64738.0
2021-12-31 13:00:00,114.6,114.98,114.44,114.9,33993.0,105.6451,105.9954,105.4976,105.9216,33993.0
2021-12-31 13:10:00,114.9,114.96,114.55,114.58,26020.0,105.9216,105.977,105.599,105.6266,26020.0
2021-12-31 13:20:00,114.55,115.0,114.51,114.95,46937.0,105.599,106.0138,105.5621,105.9677,46937.0
2021-12-31 13:30:00,114.95,115.15,114.79,114.89,32672.0,105.9677,106.1521,105.8202,105.9124,32672.0
2021-12-31 13:40:00,114.86,114.99,114.83,114.85,25483.0,105.8848,106.0046,105.8571,105.8755,25483.0
2021-12-31 13:50:00,114.81,115.07,114.66,115.04,16223.0,105.8387,106.0784,105.7004,106.0507,16223.0
2021-12-31 14:00:00,115.06,115.11,114.92,115.0,16445.0,106.0691,106.1152,105.9401,106.0138,16445.0
2021-12-31 14:10:00,114.98,115.16,114.97,115.16,17850.0,105.9954,106.1613,105.9862,106.1613,17850.0
2021-12-31 14:20:00,115.17,115.44,115.14,115.39,24432.0,106.1705,106.4194,106.1429,106.3734,24432.0
2021-12-31 14:30:00,115.38,115.5,114.95,114.95,18195.0,106.3641,106.4748,105.9677,105.9677,18195.0
2021-12-31 14:40:00,114.92,115.13,114.8,115.01,14998.0,105.9401,106.1337,105.8295,106.023,14998.0
2021-12-31 14:50:00,115.05,115.2,114.98,115.2,12577.0,106.0599,106.1982,105.9954,106.1982,12577.0
2021-12-31 15:00:00,115.19,115.33,115.04,115.25,28243.0,106.189,106.318,106.0507,106.2443,28243.0
2021-12-31 15:10:00,115.29,115.3,114.94,115.06,24553.0,106.2812,106.2904,105.9585,106.0691,24553.0
2021-12-31 15:20:00,115.01,115.26,114.99,115.24,19535.0,106.023,106.2535,106.0046,106.2351,19535.0
2021-12-31 15:30:00,115.26,115.5,114.99,115.48,27444.0,106.2535,106.4748,106.0046,106.4563,27444.0
2021-12-31 15:40:00,115.48,115.58,115.42,115.45,38930.0,106.4563,106.5485,106.401,106.4287,38930.0
2021-12-31 15:50:00,115.45,115.45,114.97,114.97,120733.0,106.4287,106.4287,105.9862,105.9862,120733.0
2022-01-03 09:30:00,115.25,116.95,115.01,115.01,112453.0,106.2443,107.8115,106.023,106.023,112453.0
2022-01-03 09:40:00,115.14,116.0,114.75,115.41,55203.0,106.1429,106.9357,105.7834,106.3918,55203.0
2022-01-03 09:50:00,115.25,116.36,114.95,116.34,43273.0,106.2443,107.2676,105.9677,107.2491,43273.0
2022-01-03 10:00:00,116.23,117.76,116.14,116.92,61992.0,107.1477,108.5582,107.0647,107.7838,61992.0
2022-01-03 10:10:00,117.03,117.62,116.42,116.74,34003.0,107.8852,108.4291,107.3229,107.6179,34003.0
2022-01-03 10:20:00,116.87,117.26,116.4,117.17,40721.0,107.7377,108.0972,107.3044,108.0143,40721.0
2022-01-03 10:30:00,117.14,117.14,116.44,116.66,44425.0,107.9866,107.9866,107.3413,107.5441,44425.0
2022-01-03 10:40:00,116.67,116.84,116.24,116.52,39491.0,107.5533,107.7101,107.1569,107.4151,39491.0
2022-01-03 10:50:00,116.56,116.56,115.75,115.9,49169.0,107.4519,107.4519,106.7052,106.8435,49169.0
2022-01-03 11:00:00,116.05,116.28,115.71,115.92,32144.0,106.9818,107.1938,106.6683,106.8619,32144.0
2022-01-03 11:10:00,115.74,116.39,115.36,116.34,26897.0,106.696,107.2952,106.3457,107.2491,26897.0
2022-01-03 11:20:00,116.28,116.63,115.91,116.19,18698.0,107.1938,107.5165,106.8527,107.1108,18698.0
2022-01-03 11:30:00,116.11,116.14,115.35,115.45,34956.0,107.0371,107.0647,106.3365,106.4287,34956.0
2022-01-03 11:40:00,115.54,116.63,115.54,116.33,17871.0,106.5116,107.5165,106.5116,107.2399,17871.0
2022-01-03 11:50:00,116.21,116.45,116.1,116.28,17774.0,107.1293,107.3505,107.0279,107.1938,17774.0
2022-01-03 12:00:00,116.25,116.25,115.69,115.78,13200.0,107.1662,107.1662,106.6499,106.7329,13200.0
2022-01-03 12:10:00,115.7,115.7,115.35,115.4,23901.0,106.6591,106.6591,106.3365,106.3826,23901.0
2022-01-03 12:20:00,115.43,115.91,115.4,115.91,12751.0,106.4102,106.8527,106.3826,106.8527,12751.0
2022-01-03 12:30:00,115.83,115.84,115.08,115.09,19937.0,106.779,106.7882,106.0876,106.0968,19937.0
2022-01-03 12:40:00,115.03,115.61,114.83,115.55,21101.0,106.0415,106.5762,105.8571,106.5209,21101.0
2022-01-03 12:50:00,115.57,115.71,115.21,115.65,29167.0,106.5393,106.6683,106.2074,106.613,29167.0
2022-01-03 13:00:00,115.59,115.59,115.01,115.06,6570.0,106.5577,106.5577,106.023,106.0691,6570.0
2022-01-03 13:10:00,115.08,115.23,114.84,115.21,11182.0,106.0876,106.2259,105.8663,106.2074,11182.0
2022-01-03 13:20:00,115.17,115.17,115.0,115.05,14098.0,106.1705,106.1705,106.0138,106.0599,14098.0
2022-01-03 13:30:00,115.09,115.22,115.0,115.22,18438.0,106.0968,106.2166,106.0138,106.2166,18438.0
2022-01-03 13:40:00,115.24,115.25,115.06,115.23,6242.0,106.2351,106.2443,106.0691,106.2259,6242.0
2022-01-03 13:50:00,115.25,115.6,115.18,115.59,6825.0,106.2443,106.5669,106.1798,106.5577,6825.0
2022-01-03 14:00:00,115.61,115.75,115.35,115.62,14385.0,106.5762,106.7052,106.3365,106.5854,14385.0
2022-01-03 14:10:00,115.57,115.61,115.37,115.54,11870.0,106.5393,106.5762,106.3549,106.5116,11870.0
2022-01-03 14:20:00,115.54,115.55,115.28,115.36,8502.0,106.5116,106.5209,106.2719,106.3457,8502.0
2022-01-03 14:30:00,115.36,115.43,115.0,115.04,14146.0,106.3457,106.4102,106.0138,106.0507,14146.0
2022-01-03 14:40:00,115.07,115.24,114.97,115.13,20445.0,106.0784,106.2351,105.9862,106.1337,20445.0
2022-01-03 14:50:00,115.09,115.28,114.99,115.1,28281.0,106.0968,106.2719,106.0046,106.106,28281.0
2022-01-03 15:00:00,115.12,115.18,114.86,115.05,9477.0,106.1245,106.1798,105.8848,106.0599,9477.0
2022-01-03 15:10:00,115.02,115.04,114.79,114.8,22170.0,106.0323,106.0507,105.8202,105.8295,22170.0
2022-01-03 15:20:00,114.89,115.09,114.74,115.06,27578.0,105.9124,106.0968,105.7741,106.0691,27578.0
2022-01-03 15:30:00,115.04,115.25,114.89,114.97,37022.0,106.0507,106.2443,105.9124,105.9862,37022.0
2022-01-03 15:40:00,114.98,115.3,114.94,115.04,87981.0,105.9954,106.2904,105.9585,106.0507,87981.0
2022-01-03 15:50:00,115.04,115.08,114.41,114.59,164819.0,106.0507,106.0876,105.4699,105.6359,164819.0
2022-01-04 09:30:00,114.23,114.98,112.54,112.86,91242.0,105.304,105.9954,103.7461,104.041,91242.0
2022-01-04 09:40:00,112.81,113.19,112.5,113.03,43560.0,103.995,104.3453,103.7092,104.1978,43560.0
2022-01-04 09:50:00,113.02,113.19,112.31,112.49,62289.0,104.1885,104.3453,103.534,103.7,62289.0
2022-01-04 10:00:00,112.31,112.46,111.36,112.0,114193.0,103.534,103.6723,102.6583,103.2483,114193.0
2022-01-04 10:10:00,111.98,112.55,111.3,111.83,69937.0,103.2298,103.7553,102.6029,103.0915,69937.0
2022-01-04 10:20:00,111.84,112.04,111.16,111.87,34185.0,103.1008,103.2851,102.4739,103.1284,34185.0
2022-01-04 10:30:00,111.99,112.08,111.28,111.65,25313.0,103.239,103.322,102.5845,102.9256,25313.0
2022-01-04 10:40:00,111.58,111.73,111.26,111.56,17740.0,102.8611,102.9993,102.5661,102.8426,17740.0
2022-01-04 10:50:00,111.61,111.89,111.15,111.29,33465.0,102.8887,103.1468,102.4647,102.5937,33465.0
2022-01-04 11:00:00,111.29,111.9,110.93,111.84,92413.0,102.5937,103.1561,102.2619,103.1008,92413.0
2022-01-04 11:10:00,111.91,113.0,111.91,112.4,34360.0,103.1653,104.1701,103.1653,103.617,34360.0
2022-01-04 11:20:00,112.45,112.45,111.3,111.49,27448.0,103.6631,103.6631,102.6029,102.7781,27448.0
2022-01-04 11:30:00,111.45,111.56,110.95,111.56,31040.0,102.7412,102.8426,102.2803,102.8426,31040.0
2022-01-04 11:40:00,111.51,112.1,111.46,111.93,18210.0,102.7965,103.3404,102.7504,103.1837,18210.0
2022-01-04 11:50:00,111.88,111.88,111.51,111.71,13270.0,103.1376,103.1376,102.7965,102.9809,13270.0
2022-01-04 12:00:00,111.67,111.71,111.21,111.45,15256.0,102.944,102.9809,102.52,102.7412,15256.0
2022-01-04 12:10:00,111.42,112.27,111.4,112.18,27158.0,102.7136,103.4972,102.6951,103.4142,27158.0
2022-01-04 12:20:00,112.15,112.34,111.8,112.16,21879.0,103.3865,103.5617,103.0639,103.3957,21879.0
2022-01-04 12:30:00,112.11,112.31,111.92,112.25,19694.0,103.3497,103.534,103.1745,103.4787,19694.0
2022-01-04 12:40:00,112.26,112.42,112.19,112.42,14174.0,103.4879,103.6354,103.4234,103.6354,14174.0
2022-01-04 12:50:00,112.36,112.7,112.3,112.43,16584.0,103.5801,103.8936,103.5248,103.6447,16584.0
2022-01-04 13:00:00,112.38,112.7,112.29,112.5,23883.0,103.5986,103.8936,103.5156,103.7092,23883.0
2022-01-04 13:10:00,112.5,112.78,112.45,112.69,11817.0,103.7092,103.9673,103.6631,103.8843,11817.0
2022-01-04 13:20:00,112.68,113.01,112.58,113.01,14051.0,103.8751,104.1793,103.7829,104.1793,14051.0
2022-01-04 13:30:00,112.99,112.99,112.49,112.5,20506.0,104.1609,104.1609,103.7,103.7092,20506.0
2022-01-04 13:40:00,112.4,112.43,111.87,111.99,13714.0,103.617,103.6447,103.1284,103.239,13714.0
2022-01-04 13:50:00,111.99,111.99,111.34,111.42,27545.0,103.239,103.239,102.6398,102.7136,27545.0
2022-01-04 14:00:00,111.39,111.98,111.38,111.87,13049.0,102.6859,103.2298,102.6767,103.1284,13049.0
2022-01-04 14:10:00,111.9,112.32,111.79,112.18,14827.0,103.1561,103.5432,103.0547,103.4142,14827.0
2022-01-04 14:20:00,112.15,112.22,111.56,111.67,19482.0,103.3865,103.4511,102.8426,102.944,19482.0
2022-01-04 14:30:00,111.69,111.74,111.28,111.34,30812.0,102.9625,103.0086,102.5845,102.6398,30812.0
2022-01-04 14:40:00,111.34,111.43,110.85,110.89,34674.0,102.6398,102.7228,102.1881,102.225,34674.0
2022-01-04 14:50:00,110.93,111.18,110.51,111.0,43730.0,102.2619,102.4923,101.8747,102.3264,43730.0
2022-01-04 15:00:00,110.98,111.09,110.77,110.96,27936.0,102.308,102.4094,102.1144,102.2895,27936.0
2022-01-04 15:10:00,110.94,111.5,110.94,111.11,30061.0,102.2711,102.7873,102.2711,102.4278,30061.0
2022-01-04 15:20:00,111.14,111.22,110.89,111.18,36122.0,102.4555,102.5292,102.225,102.4923,36122.0
2022-01-04 15:30:00,111.19,111.61,111.12,111.52,36315.0,102.5015,102.8887,102.437,102.8058,36315.0
2022-01-04 15:40:00,111.54,111.86,111.43,111.61,67897.0,102.8242,103.1192,102.7228,102.8887,67897.0
2022-01-04 15:50:00,111.61,111.84,111.44,111.72,129983.0,102.8887,103.1008,102.732,102.9901,129983.0
2022-01-05 09:30:00,112.45,112.45,111.21,111.25,69212.0,103.6631,103.6631,102.52,102.5569,69212.0
2022-01-05 09:40:00,111.1,111.65,110.6,110.78,38867.0,102.4186,102.9256,101.9576,102.1236,38867.0
2022-01-05 09:50:00,110.91,111.69,110.6,111.38,41871.0,102.2434,102.9625,101.9576,102.6767,41871.0
2022-01-05 10:00:00,111.22,111.22,110.26,110.63,23478.0,102.5292,102.5292,101.6442,101.9853,23478.0
2022-01-05 10:10:00,110.56,110.9,110.03,110.17,19862.0,101.9208,102.2342,101.4322,101.5612,19862.0
2022-01-05 10:20:00,110.25,111.33,110.14,110.5,43971.0,101.635,102.6306,101.5336,101.8655,43971.0
2022-01-05 10:30:00,110.38,110.53,110.05,110.34,30050.0,101.7548,101.8931,101.4506,101.718,30050.0
2022-01-05 10:40:00,110.27,110.89,110.12,110.84,24753.0,101.6534,102.225,101.5152,102.1789,24753.0
2022-01-05 10:50:00,110.8,111.02,110.47,110.91,38378.0,102.142,102.3448,101.8378,102.2434,38378.0
2022-01-05 11:00:00,110.91,111.45,110.68,111.17,56239.0,102.2434,102.7412,102.0314,102.4831,56239.0
2022-01-05 11:10:00,111.09,111.09,110.54,110.75,20802.0,102.4094,102.4094,101.9023,102.0959,20802.0
2022-01-05 11:20:00,110.78,110.9,110.59,110.73,23993.0,102.1236,102.2342,101.9484,102.0775,23993.0
2022-01-05 11:30:00,110.81,110.87,110.44,110.51,11521.0,102.1512,102.2065,101.8101,101.8747,11521.0
2022-01-05 11:40:00,110.61,110.64,110.37,110.5,7221.0,101.9669,101.9945,101.7456,101.8655,7221.0
2022-01-05 11:50:00,110.36,110.72,110.36,110.64,13169.0,101.7364,102.0683,101.7364,101.9945,13169.0
2022-01-05 12:00:00,110.66,111.08,110.57,111.04,15090.0,102.013,102.4001,101.93,102.3633,15090.0
2022-01-05 12:10:00,111.03,111.08,110.83,110.93,10114.0,102.354,102.4001,102.1697,102.2619,10114.0
2022-01-05 12:20:00,110.94,111.15,110.71,110.92,28730.0,102.2711,102.4647,102.0591,102.2526,28730.0
2022-01-05 12:30:00,110.86,110.87,110.21,110.44,17784.0,102.1973,102.2065,101.5981,101.8101,17784.0
2022-01-05 12:40:00,110.48,110.56,110.01,110.09,12447.0,101.847,101.9208,101.4138,101.4875,12447.0
2022-01-05 12:50:00,110.06,110.24,109.9,110.13,33168.0,101.4598,101.6258,101.3123,101.5244,33168.0
2022-01-05 13:00:00,110.11,110.26,109.79,110.12,35462.0,101.5059,101.6442,101.2109,101.5152,35462.0
2022-01-05 13:10:00,110.11,110.18,109.76,110.03,34948.0,101.5059,101.5705,101.1833,101.4322,34948.0
2022-01-05 13:20:00,110.02,110.28,109.97,110.13,13657.0,101.423,101.6627,101.3769,101.5244,13657.0
2022-01-05 13:30:00,110.08,110.26,109.84,110.0,13730.0,101.4783,101.6442,101.257,101.4045,13730.0
2022-01-05 13:40:00,110.05,110.09,109.79,109.88,10787.0,101.4506,101.4875,101.2109,101.2939,10787.0
2022-01-05 13:50:00,109.89,110.0,109.65,109.71,15198.0,101.3031,101.4045,101.0819,101.1372,15198.0
2022-01-05 14:00:00,109.68,110.1,109.31,109.6,25460.0,101.1095,101.4967,100.7684,101.0358,25460.0
2022-01-05 14:10:00,109.43,109.71,108.84,109.0,30061.0,100.8791,101.1372,100.3352,100.4827,30061.0
2022-01-05 14:20:00,109.02,109.24,108.63,108.73,31873.0,100.5011,100.7039,100.1416,100.2338,31873.0
2022-01-05 14:30:00,108.78,108.91,108.47,108.53,23904.0,100.2799,100.3997,99.9941,100.0494,23904.0
2022-01-05 14:40:00,108.53,108.65,108.11,108.36,30875.0,100.0494,100.16,99.6622,99.8927,30875.0
2022-01-05 14:50:00,108.43,108.43,107.82,107.94,22801.0,99.9572,99.9572,99.3949,99.5055,22801.0
2022-01-05 15:00:00,107.89,107.9,106.98,107.31,52145.0,99.4594,99.4686,98.6205,98.9247,52145.0
2022-01-05 15:10:00,107.26,107.34,106.91,107.11,49157.0,98.8786,98.9524,98.556,98.7404,49157.0
2022-01-05 15:20:00,107.14,107.17,106.45,106.73,32260.0,98.768,98.7957,98.1319,98.3901,32260.0
2022-01-05 15:30:00,106.62,107.73,106.4,107.15,74692.0,98.2886,99.3119,98.0858,98.7772,74692.0
2022-01-05 15:40:00,107.08,107.5,106.53,106.66,97088.0,98.7127,99.0999,98.2057,98.3255,97088.0
2022-01-05 15:50:00,106.64,107.0,106.45,106.6,166785.0,98.3071,98.639,98.1319,98.2702,166785.0
2022-01-06 09:30:00,112.53,112.75,109.16,110.95,229053.0,103.7368,103.9396,100.6302,102.2803,229053.0
2022-01-06 09:40:00,110.95,111.03,108.78,109.06,121546.0,102.2803,102.354,100.2799,100.538,121546.0
2022-01-06 09:50:00,108.95,109.72,108.6,108.66,148275.0,100.4366,101.1464,100.1139,100.1692,148275.0
2022-01-06 10:00:00,108.66,109.07,107.83,107.88,170530.0,100.1692,100.5472,99.4041,99.4502,170530.0
2022-01-06 10:10:00,107.78,108.21,106.8,108.09,130587.0,99.358,99.7544,98.4546,99.6438,130587.0
2022-01-06 10:20:00,108.09,109.44,107.93,108.91,115734.0,99.6438,100.8883,99.4963,100.3997,115734.0
2022-01-06 10:30:00,109.03,109.85,108.96,109.53,46861.0,100.5103,101.2663,100.4458,100.9713,46861.0
2022-01-06 10:40:00,109.41,109.82,108.63,109.82,39311.0,100.8606,101.2386,100.1416,101.2386,39311.0
2022-01-06 10:50:00,109.83,110.56,109.3,110.22,64783.0,101.2478,101.9208,100.7592,101.6073,64783.0
2022-01-06 11:00:00,110.12,110.82,110.05,110.48,56681.0,101.5152,102.1605,101.4506,101.847,56681.0
2022-01-06 11:10:00,110.49,110.9,110.0,110.46,26464.0,101.8562,102.2342,101.4045,101.8286,26464.0
2022-01-06 11:20:00,110.41,110.42,109.45,109.86,29683.0,101.7825,101.7917,100.8975,101.2755,29683.0
2022-01-06 11:30:00,109.86,110.04,109.31,109.94,14635.0,101.2755,101.4414,100.7684,101.3492,14635.0
2022-01-06 11:40:00,109.99,110.56,109.97,110.27,22857.0,101.3953,101.9208,101.3769,101.6534,22857.0
2022-01-06 11:50:00,110.32,110.66,109.95,110.51,22093.0,101.6995,102.013,101.3584,101.8747,22093.0
2022-01-06 12:00:00,110.54,111.01,110.4,110.56,20088.0,101.9023,102.3356,101.7733,101.9208,20088.0
2022-01-06 12:10:00,110.57,110.59,110.22,110.3,15567.0,101.93,101.9484,101.6073,101.6811,15567.0
2022-01-06 12:20:00,110.3,110.88,110.25,110.8,31859.0,101.6811,102.2158,101.635,102.142,31859.0
2022-01-06 12:30:00,110.88,110.88,110.49,110.67,15479.0,102.2158,102.2158,101.8562,102.0222,15479.0
2022-01-06 12:40:00,110.73,111.12,110.69,110.96,34093.0,102.0775,102.437,102.0406,102.2895,34093.0
2022-01-06 12:50:00,111.02,111.09,110.51,110.78,32658.0,102.3448,102.4094,101.8747,102.1236,32658.0
2022-01-06 13:00:00,110.88,111.15,110.52,110.96,26925.0,102.2158,102.4647,101.8839,102.2895,26925.0
2022-01-06 13:10:00,111.03,111.03,110.53,110.84,22257.0,102.354,102.354,101.8931,102.1789,22257.0
2022-01-06 13:20:00,110.83,110.83,110.42,110.6,20870.0,102.1697,102.1697,101.7917,101.9576,20870.0
2022-01-06 13:30:00,110.61,110.7,110.25,110.42,21105.0,101.9669,102.0498,101.635,101.7917,21105.0
2022-01-06 13:40:00,110.45,110.72,110.37,110.62,14009.0,101.8194,102.0683,101.7456,101.9761,14009.0
2022-01-06 13:50:00,110.55,110.56,109.87,110.19,24903.0,101.9116,101.9208,101.2847,101.5797,24903.0
2022-01-06 14:00:00,110.11,110.22,109.5,110.2,18903.0,101.5059,101.6073,100.9436,101.5889,18903.0
2022-01-06 14:10:00,110.24,110.5,110.04,110.32,17594.0,101.6258,101.8655,101.4414,101.6995,17594.0
2022-01-06 14:20:00,110.32,110.41,109.88,109.97,21928.0,101.6995,101.7825,101.2939,101.3769,21928.0
2022-01-06 14:30:00,109.91,110.09,109.31,109.69,34295.0,101.3216,101.4875,100.7684,101.1188,34295.0
2022-01-06 14:40:00,109.64,109.83,109.48,109.61,15352.0,101.0727,101.2478,100.9252,101.045,15352.0
2022-01-06 14:50:00,109.78,109.82,109.15,109.15,25298.0,101.2017,101.2386,100.621,100.621,25298.0
2022-01-06 15:00:00,109.25,109.54,109.15,109.17,28527.0,100.7131,100.9805,100.621,100.6394,28527.0
2022-01-06 15:10:00,109.13,109.35,109.06,109.08,24154.0,100.6025,100.8053,100.538,100.5564,24154.0
2022-01-06 15:20:00,109.07,109.25,108.74,109.12,34625.0,100.5472,100.7131,100.243,100.5933,34625.0
2022-01-06 15:30:00,109.14,109.2,108.42,108.49,38601.0,100.6117,100.667,99.948,100.0125,38601.0
2022-01-06 15:40:00,108.47,108.52,108.11,108.13,60743.0,99.9941,100.0402,99.6622,99.6807,60743.0
2022-01-06 15:50:00,108.13,108.44,107.74,108.07,215342.0,99.6807,99.9664,99.3211,99.6253,215342.0
2022-01-07 09:30:00,108.82,109.52,107.89,109.52,72853.0,100.3167,100.962,99.4594,100.962,72853.0
2022-01-07 09:40:00,109.13,110.37,109.03,109.51,34649.0,100.6025,101.7456,100.5103,100.9528,34649.0
2022-01-07 09:50:00,109.69,109.98,109.1,109.27,19452.0,101.1188,101.3861,100.5749,100.7316,19452.0
2022-01-07 10:00:00,109.14,109.21,108.63,108.82,23098.0,100.6117,100.6763,100.1416,100.3167,23098.0
2022-01-07 10:10:00,108.84,109.36,108.54,108.68,16965.0,100.3352,100.8145,100.0586,100.1877,16965.0
2022-01-07 10:20:00,108.64,108.71,108.13,108.38,18657.0,100.1508,100.2153,99.6807,99.9111,18657.0
2022-01-07 10:30:00,108.22,108.5,107.73,107.84,21491.0,99.7636,100.0217,99.3119,99.4133,21491.0
2022-01-07 10:40:00,107.85,108.09,106.88,106.92,24081.0,99.4225,99.6438,98.5283,98.5652,24081.0
2022-01-07 10:50:00,106.83,107.37,106.51,107.12,31120.0,98.4822,98.98,98.1872,98.7496,31120.0
2022-01-07 11:00:00,107.13,107.64,106.76,106.82,29103.0,98.7588,99.2289,98.4177,98.473,29103.0
2022-01-07 11:10:00,106.75,106.92,106.54,106.78,38360.0,98.4085,98.5652,98.2149,98.4361,38360.0
2022-01-07 11:20:00,106.82,107.74,106.77,107.72,28029.0,98.473,99.3211,98.4269,99.3027,28029.0
2022-01-07 11:30:00,107.72,108.04,107.46,108.0,53609.0,99.3027,99.5977,99.063,99.5608,53609.0
2022-01-07 11:40:00,108.0,108.14,107.61,108.0,12154.0,99.5608,99.6899,99.2013,99.5608,12154.0
2022-01-07 11:50:00,108.0,108.25,107.87,108.17,20986.0,99.5608,99.7913,99.441,99.7175,20986.0
2022-01-07 12:00:00,108.2,108.45,107.9,108.43,21446.0,99.7452,99.9756,99.4686,99.9572,21446.0
2022-01-07 12:10:00,108.44,108.73,108.37,108.48,27857.0,99.9664,100.2338,99.9019,100.0033,27857.0
2022-01-07 12:20:00,108.43,108.44,107.89,107.93,63143.0,99.9572,99.9664,99.4594,99.4963,63143.0
2022-01-07 12:30:00,107.94,108.09,107.54,107.67,88109.0,99.5055,99.6438,99.1368,99.2566,88109.0
2022-01-07 12:40:00,107.69,107.81,107.5,107.5,53037.0,99.275,99.3857,99.0999,99.0999,53037.0
2022-01-07 12:50:00,107.5,107.84,107.32,107.48,137643.0,99.0999,99.4133,98.9339,99.0814,137643.0
2022-01-07 13:00:00,107.5,107.62,107.21,107.48,26904.0,99.0999,99.2105,98.8325,99.0814,26904.0
2022-01-07 13:10:00,107.48,107.73,107.39,107.45,39670.0,99.0814,99.3119,98.9985,99.0538,39670.0
2022-01-07 13:20:00,107.37,107.41,107.13,107.34,15310.0,98.98,99.0169,98.7588,98.9524,15310.0
2022-01-07 13:30:00,107.32,107.77,107.22,107.4,42387.0,98.9339,99.3488,98.8418,99.0077,42387.0
2022-01-07 13:40:00,107.33,107.56,107.33,107.51,14308.0,98.9432,99.1552,98.9432,99.1091,14308.0
2022-01-07 13:50:00,107.39,107.75,107.29,107.49,28308.0,98.9985,99.3303,98.9063,99.0907,28308.0
2022-01-07 14:00:00,107.62,108.15,107.51,108.04,21777.0,99.2105,99.6991,99.1091,99.5977,21777.0
2022-01-07 14:10:00,108.09,108.46,107.96,107.98,27852.0,99.6438,99.9849,99.5239,99.5424,27852.0
2022-01-07 14:20:00,108.01,108.26,107.83,108.24,19261.0,99.57,99.8005,99.4041,99.7821,19261.0
2022-01-07 14:30:00,108.25,108.59,108.19,108.59,20712.0,99.7913,100.1047,99.736,100.1047,20712.0
2022-01-07 14:40:00,108.6,108.82,108.49,108.72,16994.0,100.1139,100.3167,100.0125,100.2246,16994.0
2022-01-07 14:50:00,108.75,109.09,108.72,108.9,20204.0,100.2522,100.5656,100.2246,100.3905,20204.0
2022-01-07 15:00:00,108.9,109.05,108.85,108.9,17482.0,100.3905,100.5288,100.3444,100.3905,17482.0
2022-01-07 15:10:00,108.9,108.9,108.59,108.83,15475.0,100.3905,100.3905,100.1047,100.326,15475.0
2022-01-07 15:20:00,108.88,108.89,108.57,108.7,23294.0,100.372,100.3813,100.0863,100.2061,23294.0
2022-01-07 15:30:00,108.73,109.23,108.72,109.21,29293.0,100.2338,100.6947,100.2246,100.6763,29293.0
2022-01-07 15:40:00,109.28,109.3,109.11,109.25,36079.0,100.7408,100.7592,100.5841,100.7131,36079.0
2022-01-07 15:50:00,109.21,109.37,108.98,109.31,137077.0,100.6763,100.8238,100.4642,100.7684,137077.0
2022-01-10 09:30:00,107.34,107.69,105.58,106.66,138021.0,98.9524,99.275,97.3299,98.3255,138021.0
2022-01-10 09:40:00,106.66,107.28,106.01,106.76,87672.0,98.3255,98.8971,97.7263,98.4177,87672.0
2022-01-10 09:50:00,106.57,106.58,104.42,105.04,97425.0,98.2426,98.2518,96.2606,96.8321,97425.0
2022-01-10 10:00:00,105.22,106.4,104.74,106.4,90066.0,96.998,98.0858,96.5556,98.0858,90066.0
2022-01-10 10:10:00,106.28,106.29,105.12,105.55,66823.0,97.9752,97.9844,96.9059,97.3023,66823.0
2022-01-10 10:20:00,105.59,106.67,105.59,106.0,41595.0,97.3391,98.3347,97.3391,97.7171,41595.0
2022-01-10 10:30:00,105.88,106.91,105.0,105.15,85383.0,97.6065,98.556,96.7952,96.9335,85383.0
2022-01-10 10:40:00,105.15,105.46,104.07,104.07,99428.0,96.9335,97.2193,95.9379,95.9379,99428.0
2022-01-10 10:50:00,104.18,105.78,104.07,105.78,71463.0,96.0393,97.5143,95.9379,97.5143,71463.0
2022-01-10 11:00:00,105.76,106.95,105.76,106.8,60576.0,97.4958,98.5929,97.4958,98.4546,60576.0
2022-01-10 11:10:00,106.79,107.82,106.78,107.78,22561.0,98.4454,99.3949,98.4361,99.358,22561.0
2022-01-10 11:20:00,107.68,108.14,107.59,108.03,16727.0,99.2658,99.6899,99.1829,99.5885,16727.0
2022-01-10 11:30:00,107.94,108.04,107.59,107.83,24885.0,99.5055,99.5977,99.1829,99.4041,24885.0
2022-01-10 11:40:00,107.75,108.58,107.6,108.29,32626.0,99.3303,100.0955,99.1921,99.8282,32626.0
2022-01-10 11:50:00,108.23,109.04,108.1,109.04,27179.0,99.7728,100.5195,99.653,100.5195,27179.0
2022-01-10 12:00:00,109.15,109.88,109.01,109.27,120408.0,100.621,101.2939,100.4919,100.7316,120408.0
2022-01-10 12:10:00,109.3,109.77,109.22,109.22,12338.0,100.7592,101.1925,100.6855,100.6855,12338.0
2022-01-10 12:20:00,109.28,109.6,108.95,108.95,17918.0,100.7408,101.0358,100.4366,100.4366,17918.0
2022-01-10 12:30:00,108.94,109.04,107.76,107.84,41251.0,100.4274,100.5195,99.3396,99.4133,41251.0
2022-01-10 12:40:00,107.84,108.01,107.46,107.98,35199.0,99.4133,99.57,99.063,99.5424,35199.0
2022-01-10 12:50:00,107.98,108.88,107.86,108.29,32225.0,99.5424,100.372,99.4318,99.8282,32225.0
2022-01-10 13:00:00,108.29,108.71,108.13,108.5,18459.0,99.8282,100.2153,99.6807,100.0217,18459.0
2022-01-10 13:10:00,108.5,108.88,108.5,108.72,23849.0,100.0217,100.372,100.0217,100.2246,23849.0
2022-01-10 13:20:00,108.72,109.0,108.47,108.62,23137.0,100.2246,100.4827,99.9941,100.1324,23137.0
2022-01-10 13:30:00,108.65,108.79,108.0,108.17,29990.0,100.16,100.2891,99.5608,99.7175,29990.0
2022-01-10 13:40:00,108.11,108.37,108.01,108.16,10245.0,99.6622,99.9019,99.57,99.7083,10245.0
2022-01-10 13:50:00,108.12,108.97,108.11,108.92,22097.0,99.6714,100.455,99.6622,100.4089,22097.0
2022-01-10 14:00:00,108.86,109.45,108.83,109.31,34204.0,100.3536,100.8975,100.326,100.7684,34204.0
2022-01-10 14:10:00,109.33,109.33,108.73,108.75,27781.0,100.7869,100.7869,100.2338,100.2522,27781.0
2022-01-10 14:20:00,108.7,109.03,108.41,108.57,30581.0,100.2061,100.5103,99.9388,100.0863,30581.0
2022-01-10 14:30:00,108.5,109.12,108.41,108.91,18397.0,100.0217,100.5933,99.9388,100.3997,18397.0
2022-01-10 14:40:00,108.89,109.4,108.89,109.33,15505.0,100.3813,100.8514,100.3813,100.7869,15505.0
2022-01-10 14:50:00,109.35,109.56,109.28,109.3,22996.0,100.8053,100.9989,100.7408,100.7592,22996.0
2022-01-10 15:00:00,109.35,109.49,108.97,109.14,18976.0,100.8053,100.9344,100.455,100.6117,18976.0
2022-01-10 15:10:00,109.17,109.57,108.91,109.55,21810.0,100.6394,101.0081,100.3997,100.9897,21810.0
2022-01-10 15:20:00,109.54,109.83,109.49,109.75,29580.0,100.9805,101.2478,100.9344,101.1741,29580.0
2022-01-10 15:30:00,109.75,109.83,109.35,109.72,50212.0,101.1741,101.2478,100.8053,101.1464,50212.0
2022-01-10 15:40:00,109.77,110.26,109.72,110.06,71597.0,101.1925,101.6442,101.1464,101.4598,71597.0
2022-01-10 15:50:00,110.1,110.73,110.01,110.58,181028.0,101.4967,102.0775,101.4138,101.9392,181028.0
2022-01-11 09:30:00,110.11,110.89,108.97,110.23,38373.0,101.5059,102.225,100.455,101.6166,38373.0
2022-01-11 09:40:00,110.23,110.52,108.92,110.11,36611.0,101.6166,101.8839,100.4089,101.5059,36611.0
2022-01-11 09:50:00,110.12,111.77,110.11,111.28,43952.0,101.5152,103.0362,101.5059,102.5845,43952.0
2022-01-11 10:00:00,111.2,112.72,111.01,112.58,69461.0,102.5108,103.912,102.3356,103.7829,69461.0
2022-01-11 10:10:00,112.65,113.92,112.41,113.59,80365.0,103.8475,105.0182,103.6262,104.714,80365.0
2022-01-11 10:20:00,113.59,114.3,113.3,113.79,121471.0,104.714,105.3685,104.4467,104.8984,121471.0
2022-01-11 10:30:00,113.89,114.31,112.81,113.04,44583.0,104.9906,105.3777,103.995,104.207,44583.0
2022-01-11 10:40:00,113.0,113.07,112.28,112.52,66871.0,104.1701,104.2346,103.5064,103.7276,66871.0
2022-01-11 10:50:00,112.5,113.32,112.18,113.17,63047.0,103.7092,104.4651,103.4142,104.3268,63047.0
2022-01-11 11:00:00,113.11,113.98,113.01,113.66,38754.0,104.2715,105.0735,104.1793,104.7785,38754.0
2022-01-11 11:10:00,113.75,114.64,113.75,114.43,44178.0,104.8615,105.682,104.8615,105.4884,44178.0
2022-01-11 11:20:00,114.41,114.66,114.06,114.59,28271.0,105.4699,105.7004,105.1473,105.6359,28271.0
2022-01-11 11:30:00,114.54,115.37,114.48,115.09,56785.0,105.5898,106.3549,105.5345,106.0968,56785.0
2022-01-11 11:40:00,115.09,115.4,114.69,114.86,76238.0,106.0968,106.3826,105.7281,105.8848,76238.0
2022-01-11 11:50:00,114.86,114.94,114.18,114.18,35538.0,105.8848,105.9585,105.2579,105.2579,35538.0
2022-01-11 12:00:00,114.12,114.64,114.1,114.61,21675.0,105.2026,105.682,105.1842,105.6543,21675.0
2022-01-11 12:10:00,114.71,114.74,114.31,114.4,21718.0,105.7465,105.7741,105.3777,105.4607,21718.0
2022-01-11 12:20:00,114.55,114.82,114.35,114.37,13296.0,105.599,105.8479,105.4146,105.4331,13296.0
2022-01-11 12:30:00,114.31,114.62,114.24,114.42,20443.0,105.3777,105.6635,105.3132,105.4792,20443.0
2022-01-11 12:40:00,114.42,115.01,114.42,114.86,21404.0,105.4792,106.023,105.4792,105.8848,21404.0
2022-01-11 12:50:00,114.8,114.99,114.75,114.87,19499.0,105.8295,106.0046,105.7834,105.894,19499.0
2022-01-11 13:00:00,114.83,114.87,114.17,114.39,19901.0,105.8571,105.894,105.2487,105.4515,19901.0
2022-01-11 13:10:00,114.38,114.78,114.38,114.61,26297.0,105.4423,105.811,105.4423,105.6543,26297.0
2022-01-11 13:20:00,114.53,114.89,114.52,114.67,13634.0,105.5806,105.9124,105.5713,105.7096,13634.0
2022-01-11 13:30:00,114.63,114.74,114.25,114.41,28946.0,105.6727,105.7741,105.3224,105.4699,28946.0
2022-01-11 13:40:00,114.41,114.42,114.13,114.16,19111.0,105.4699,105.4792,105.2118,105.2395,19111.0
2022-01-11 13:50:00,114.12,114.45,114.12,114.33,17382.0,105.2026,105.5068,105.2026,105.3962,17382.0
2022-01-11 14:00:00,114.33,114.44,114.2,114.28,23122.0,105.3962,105.4976,105.2763,105.3501,23122.0
2022-01-11 14:10:00,114.34,114.41,114.09,114.36,27031.0,105.4054,105.4699,105.1749,105.4238,27031.0
2022-01-11 14:20:00,114.36,114.37,114.19,114.24,32487.0,105.4238,105.4331,105.2671,105.3132,32487.0
2022-01-11 14:30:00,114.21,114.21,113.65,113.93,18497.0,105.2856,105.2856,104.7693,105.0274,18497.0
2022-01-11 14:40:00,114.0,114.77,113.99,114.71,13343.0,105.092,105.8018,105.0828,105.7465,13343.0
2022-01-11 14:50:00,114.7,115.21,114.56,115.11,36359.0,105.7373,106.2074,105.6082,106.1152,36359.0
2022-01-11 15:00:00,115.09,115.38,115.03,115.24,29253.0,106.0968,106.3641,106.0415,106.2351,29253.0
2022-01-11 15:10:00,115.24,115.55,114.95,114.97,30320.0,106.2351,106.5209,105.9677,105.9862,30320.0
2022-01-11 15:20:00,114.97,115.07,114.81,114.95,24951.0,105.9862,106.0784,105.8387,105.9677,24951.0
2022-01-11 15:30:00,114.94,115.33,114.72,115.18,73916.0,105.9585,106.318,105.7557,106.1798,73916.0
2022-01-11 15:40:00,115.19,115.57,115.01,115.52,61568.0,106.189,106.5393,106.023,106.4932,61568.0
2022-01-11 15:50:00,115.48,116.07,115.23,116.06,221565.0,106.4563,107.0002,106.2259,106.991,221565.0
2022-01-12 09:30:00,116.7,117.49,116.29,117.14,43433.0,107.581,108.3093,107.203,107.9866,43433.0
2022-01-12 09:40:00,117.23,118.1,116.96,117.23,30576.0,108.0696,108.8716,107.8207,108.0696,30576.0
2022-01-12 09:50:00,117.34,118.25,117.11,117.59,34192.0,108.171,109.0099,107.959,108.4014,34192.0
2022-01-12 10:00:00,117.67,117.79,116.24,116.64,29036.0,108.4752,108.5858,107.1569,107.5257,29036.0
2022-01-12 10:10:00,116.46,117.08,116.12,116.5,25078.0,107.3597,107.9313,107.0463,107.3966,25078.0
2022-01-12 10:20:00,116.33,116.44,115.45,115.57,31194.0,107.2399,107.3413,106.4287,106.5393,31194.0
2022-01-12 10:30:00,115.57,115.6,115.06,115.29,30236.0,106.5393,106.5669,106.0691,106.2812,30236.0
2022-01-12 10:40:00,115.3,115.84,114.87,115.27,55086.0,106.2904,106.7882,105.894,106.2627,55086.0
2022-01-12 10:50:00,115.31,115.45,114.76,115.0,67787.0,106.2996,106.4287,105.7926,106.0138,67787.0
2022-01-12 11:00:00,115.03,115.05,113.96,114.31,36272.0,106.0415,106.0599,105.0551,105.3777,36272.0
2022-01-12 11:10:00,114.34,114.37,113.6,114.07,24840.0,105.4054,105.4331,104.7232,105.1565,24840.0
2022-01-12 11:20:00,114.07,114.37,113.86,114.13,21704.0,105.1565,105.4331,104.9629,105.2118,21704.0
2022-01-12 11:30:00,114.17,114.83,114.17,114.36,36023.0,105.2487,105.8571,105.2487,105.4238,36023.0
2022-01-12 11:40:00,114.37,114.67,114.3,114.53,25240.0,105.4331,105.7096,105.3685,105.5806,25240.0
2022-01-12 11:50:00,114.57,114.71,114.09,114.18,12531.0,105.6174,105.7465,105.1749,105.2579,12531.0
2022-01-12 12:00:00,114.25,114.5,114.11,114.37,11187.0,105.3224,105.5529,105.1934,105.4331,11187.0
2022-01-12 12:10:00,114.3,114.49,113.95,114.12,15348.0,105.3685,105.5437,105.0459,105.2026,15348.0
2022-01-12 12:20:00,114.25,114.57,114.09,114.48,12769.0,105.3224,105.6174,105.1749,105.5345,12769.0
2022-01-12 12:30:00,114.47,114.71,114.47,114.67,10538.0,105.5252,105.7465,105.5252,105.7096,10538.0
2022-01-12 12:40:00,114.68,115.14,114.58,115.13,17269.0,105.7188,106.1429,105.6266,106.1337,17269.0
2022-01-12 12:50:00,115.15,115.29,114.98,115.01,20886.0,106.1521,106.2812,105.9954,106.023,20886.0
2022-01-12 13:00:00,115.01,115.06,114.92,114.97,10792.0,106.023,106.0691,105.9401,105.9862,10792.0
2022-01-12 13:10:00,114.99,115.26,114.71,114.99,10517.0,106.0046,106.2535,105.7465,106.0046,10517.0
2022-01-12 13:20:00,115.02,115.3,114.89,115.26,21661.0,106.0323,106.2904,105.9124,106.2535,21661.0
2022-01-12 13:30:00,115.24,115.77,115.18,115.74,19462.0,106.2351,106.7237,106.1798,106.696,19462.0
2022-01-12 13:40:00,115.67,115.79,115.42,115.61,11213.0,106.6315,106.7421,106.401,106.5762,11213.0
2022-01-12 13:50:00,115.62,115.62,115.01,115.32,9923.0,106.5854,106.5854,106.023,106.3088,9923.0
2022-01-12 14:00:00,115.28,115.28,114.87,115.21,11581.0,106.2719,106.2719,105.894,106.2074,11581.0
2022-01-12 14:10:00,115.18,115.43,115.06,115.43,13599.0,106.1798,106.4102,106.0691,106.4102,13599.0
2022-01-12 14:20:00,115.36,115.54,115.33,115.44,15479.0,106.3457,106.5116,106.318,106.4194,15479.0
2022-01-12 14:30:00,115.47,115.55,115.28,115.55,13996.0,106.4471,106.5209,106.2719,106.5209,13996.0
2022-01-12 14:40:00,115.54,115.54,115.22,115.48,11300.0,106.5116,106.5116,106.2166,106.4563,11300.0
2022-01-12 14:50:00,115.58,115.7,115.32,115.56,12441.0,106.5485,106.6591,106.3088,106.5301,12441.0
2022-01-12 15:00:00,115.57,115.66,115.32,115.45,20387.0,106.5393,106.6223,106.3088,106.4287,20387.0
2022-01-12 15:10:00,115.45,115.67,115.33,115.53,17197.0,106.4287,106.6315,106.318,106.5024,17197.0
2022-01-12 15:20:00,115.52,115.55,115.32,115.43,18782.0,106.4932,106.5209,106.3088,106.4102,18782.0
2022-01-12 15:30:00,115.4,115.74,115.31,115.58,26745.0,106.3826,106.696,106.2996,106.5485,26745.0
2022-01-12 15:40:00,115.58,116.14,115.57,115.87,54282.0,106.5485,107.0647,106.5393,106.8158,54282.0
2022-01-12 15:50:00,115.87,116.29,115.61,115.63,112618.0,106.8158,107.203,106.5762,106.5946,112618.0
2022-01-13 09:30:00,116.85,117.36,116.02,117.2,29682.0,107.7193,108.1894,106.9541,108.0419,29682.0
2022-01-13 09:40:00,117.49,117.49,116.43,117.28,20940.0,108.3093,108.3093,107.3321,108.1157,20940.0
2022-01-13 09:50:00,117.28,117.28,116.31,116.32,12404.0,108.1157,108.1157,107.2215,107.2307,12404.0
2022-01-13 10:00:00,116.31,116.66,116.2,116.38,22339.0,107.2215,107.5441,107.1201,107.286,22339.0
2022-01-13 10:10:00,116.37,116.47,115.87,115.88,19845.0,107.2768,107.369,106.8158,106.8251,19845.0
2022-01-13 10:20:00,116.04,116.12,115.45,115.63,9548.0,106.9726,107.0463,106.4287,106.5946,9548.0
2022-01-13 10:30:00,115.71,115.96,115.06,115.15,31736.0,106.6683,106.8988,106.0691,106.1521,31736.0
2022-01-13 10:40:00,115.1,115.57,115.07,115.39,23268.0,106.106,106.5393,106.0784,106.3734,23268.0
2022-01-13 10:50:00,115.39,115.46,114.78,115.34,43711.0,106.3734,106.4379,105.811,106.3273,43711.0
2022-01-13 11:00:00,115.25,116.29,115.07,116.14,40441.0,106.2443,107.203,106.0784,107.0647,40441.0
2022-01-13 11:10:00,116.03,116.27,115.93,116.04,15362.0,106.9633,107.1846,106.8712,106.9726,15362.0
2022-01-13 11:20:00,116.09,116.55,116.09,116.55,19456.0,107.0187,107.4427,107.0187,107.4427,19456.0
2022-01-13 11:30:00,116.47,116.68,116.38,116.59,14762.0,107.369,107.5626,107.286,107.4796,14762.0
2022-01-13 11:40:00,116.67,116.67,116.18,116.35,8315.0,107.5533,107.5533,107.1016,107.2583,8315.0
2022-01-13 11:50:00,116.33,116.33,115.68,115.68,10849.0,107.2399,107.2399,106.6407,106.6407,10849.0
2022-01-13 12:00:00,115.68,115.72,115.29,115.31,20077.0,106.6407,106.6776,106.2812,106.2996,20077.0
2022-01-13 12:10:00,115.43,115.5,114.99,115.06,14586.0,106.4102,106.4748,106.0046,106.0691,14586.0
2022-01-13 12:20:00,115.05,115.2,114.97,115.18,38704.0,106.0599,106.1982,105.9862,106.1798,38704.0
2022-01-13 12:30:00,115.09,115.57,115.06,115.5,21761.0,106.0968,106.5393,106.0691,106.4748,21761.0
2022-01-13 12:40:00,115.5,115.55,115.05,115.16,13159.0,106.4748,106.5209,106.0599,106.1613,13159.0
2022-01-13 12:50:00,115.13,115.78,115.08,115.69,10278.0,106.1337,106.7329,106.0876,106.6499,10278.0
2022-01-13 13:00:00,115.64,115.73,115.47,115.68,8333.0,106.6038,106.6868,106.4471,106.6407,8333.0
2022-01-13 13:10:00,115.61,115.73,115.48,115.6,9787.0,106.5762,106.6868,106.4563,106.5669,9787.0
2022-01-13 13:20:00,115.63,115.86,115.53,115.84,13990.0,106.5946,106.8066,106.5024,106.7882,13990.0
2022-01-13 13:30:00,115.78,115.9,115.45,115.54,11429.0,106.7329,106.8435,106.4287,106.5116,11429.0
2022-01-13 13:40:00,115.55,115.84,115.37,115.78,10380.0,106.5209,106.7882,106.3549,106.7329,10380.0
2022-01-13 13:50:00,115.81,116.06,115.73,115.96,10559.0,106.7605,106.991,106.6868,106.8988,10559.0
2022-01-13 14:00:00,115.94,115.95,115.51,115.64,10857.0,106.8804,106.8896,106.484,106.6038,10857.0
2022-01-13 14:10:00,115.65,115.69,115.21,115.26,11864.0,106.613,106.6499,106.2074,106.2535,11864.0
2022-01-13 14:20:00,115.21,115.21,115.04,115.12,10511.0,106.2074,106.2074,106.0507,106.1245,10511.0
2022-01-13 14:30:00,115.12,115.2,114.97,114.98,29024.0,106.1245,106.1982,105.9862,105.9954,29024.0
2022-01-13 14:40:00,115.02,115.13,114.98,115.05,14264.0,106.0323,106.1337,105.9954,106.0599,14264.0
2022-01-13 14:50:00,115.01,115.4,114.97,115.39,12183.0,106.023,106.3826,105.9862,106.3734,12183.0
2022-01-13 15:00:00,115.29,115.34,114.98,114.98,20635.0,106.2812,106.3273,105.9954,105.9954,20635.0
2022-01-13 15:10:00,114.97,115.01,114.56,114.68,33783.0,105.9862,106.023,105.6082,105.7188,33783.0
2022-01-13 15:20:00,114.71,114.75,114.24,114.37,18578.0,105.7465,105.7834,105.3132,105.4331,18578.0
2022-01-13 15:30:00,114.31,114.62,114.16,114.22,38061.0,105.3777,105.6635,105.2395,105.2948,38061.0
2022-01-13 15:40:00,114.27,114.27,113.79,113.79,40594.0,105.3409,105.3409,104.8984,104.8984,40594.0
2022-01-13 15:50:00,113.72,113.9,113.36,113.88,125876.0,104.8338,104.9998,104.502,104.9813,125876.0
2022-01-14 09:30:00,111.84,112.39,110.45,112.16,82820.0,103.1008,103.6078,101.8194,103.3957,82820.0
2022-01-14 09:40:00,112.24,112.24,111.1,111.22,46941.0,103.4695,103.4695,102.4186,102.5292,46941.0
2022-01-14 09:50:00,111.2,112.8,111.04,112.5,33687.0,102.5108,103.9857,102.3633,103.7092,33687.0
2022-01-14 10:00:00,112.55,112.93,112.0,112.78,40802.0,103.7553,104.1056,103.2483,103.9673,40802.0
2022-01-14 10:10:00,112.82,114.04,112.66,114.0,52748.0,104.0042,105.1288,103.8567,105.092,52748.0
2022-01-14 10:20:00,114.0,114.13,112.58,112.99,45035.0,105.092,105.2118,103.7829,104.1609,45035.0
2022-01-14 10:30:00,112.99,113.0,112.0,112.14,18758.0,104.1609,104.1701,103.2483,103.3773,18758.0
2022-01-14 10:40:00,112.2,112.5,111.69,111.92,34951.0,103.4326,103.7092,102.9625,103.1745,34951.0
2022-01-14 10:50:00,112.0,112.21,111.77,111.92,22745.0,103.2483,103.4418,103.0362,103.1745,22745.0
2022-01-14 11:00:00,111.99,112.22,110.99,111.15,17342.0,103.239,103.4511,102.3172,102.4647,17342.0
2022-01-14 11:10:00,111.15,111.23,110.41,110.77,27140.0,102.4647,102.5384,101.7825,102.1144,27140.0
2022-01-14 11:20:00,110.75,111.25,110.74,111.25,19417.0,102.0959,102.5569,102.0867,102.5569,19417.0
2022-01-14 11:30:00,111.25,111.75,111.05,111.58,22841.0,102.5569,103.0178,102.3725,102.8611,22841.0
2022-01-14 11:40:00,111.58,112.26,111.53,112.03,31783.0,102.8611,103.4879,102.815,103.2759,31783.0
2022-01-14 11:50:00,112.02,112.02,111.58,111.71,10111.0,103.2667,103.2667,102.8611,102.9809,10111.0
2022-01-14 12:00:00,111.72,111.74,111.16,111.27,13810.0,102.9901,103.0086,102.4739,102.5753,13810.0
2022-01-14 12:10:00,111.25,111.57,110.97,111.42,10899.0,102.5569,102.8519,102.2987,102.7136,10899.0
2022-01-14 12:20:00,111.45,111.57,111.2,111.42,11773.0,102.7412,102.8519,102.5108,102.7136,11773.0
2022-01-14 12:30:00,111.41,111.61,110.9,110.91,11465.0,102.7044,102.8887,102.2342,102.2434,11465.0
2022-01-14 12:40:00,110.9,111.36,110.69,111.16,63077.0,102.2342,102.6583,102.0406,102.4739,63077.0
2022-01-14 12:50:00,111.16,111.31,110.83,111.3,30500.0,102.4739,102.6122,102.1697,102.6029,30500.0
2022-01-14 13:00:00,111.37,111.5,110.96,111.0,21276.0,102.6675,102.7873,102.2895,102.3264,21276.0
2022-01-14 13:10:00,110.98,111.37,110.8,111.22,26116.0,102.308,102.6675,102.142,102.5292,26116.0
2022-01-14 13:20:00,111.21,111.31,110.5,110.6,16963.0,102.52,102.6122,101.8655,101.9576,16963.0
2022-01-14 13:30:00,110.55,110.75,110.37,110.72,21437.0,101.9116,102.0959,101.7456,102.0683,21437.0
2022-01-14 13:40:00,110.73,111.39,110.68,111.3,18078.0,102.0775,102.6859,102.0314,102.6029,18078.0
2022-01-14 13:50:00,111.3,111.54,111.3,111.3,14892.0,102.6029,102.8242,102.6029,102.6029,14892.0
2022-01-14 14:00:00,111.3,111.44,110.94,111.13,14034.0,102.6029,102.732,102.2711,102.4462,14034.0
2022-01-14 14:10:00,111.12,111.34,110.99,111.34,21469.0,102.437,102.6398,102.3172,102.6398,21469.0
2022-01-14 14:20:00,111.3,111.56,110.98,111.02,20997.0,102.6029,102.8426,102.308,102.3448,20997.0
2022-01-14 14:30:00,111.02,111.52,110.95,111.39,13956.0,102.3448,102.8058,102.2803,102.6859,13956.0
2022-01-14 14:40:00,111.37,111.6,111.25,111.5,12553.0,102.6675,102.8795,102.5569,102.7873,12553.0
2022-01-14 14:50:00,111.55,111.7,111.45,111.47,17687.0,102.8334,102.9717,102.7412,102.7597,17687.0
2022-01-14 15:00:00,111.57,111.63,111.07,111.08,18062.0,102.8519,102.9072,102.3909,102.4001,18062.0
2022-01-14 15:10:00,111.11,111.57,111.07,111.43,18251.0,102.4278,102.8519,102.3909,102.7228,18251.0
2022-01-14 15:20:00,111.4,111.95,111.28,111.4,26364.0,102.6951,103.2022,102.5845,102.6951,26364.0
2022-01-14 15:30:00,111.46,111.72,111.42,111.66,38933.0,102.7504,102.9901,102.7136,102.9348,38933.0
2022-01-14 15:40:00,111.65,112.07,111.6,111.6,80661.0,102.9256,103.3128,102.8795,102.8795,80661.0
2022-01-14 15:50:00,111.63,111.89,111.37,111.63,78997.0,102.9072,103.1468,102.6675,102.9072,78997.0
2022-01-18 09:30:00,110.09,110.76,108.14,110.39,102649.0,101.4875,102.1051,99.6899,101.7641,102649.0
2022-01-18 09:40:00,110.45,111.14,109.83,110.0,58953.0,101.8194,102.4555,101.2478,101.4045,58953.0
2022-01-18 09:50:00,110.27,111.61,110.27,110.98,77990.0,101.6534,102.8887,101.6534,102.308,77990.0
2022-01-18 10:00:00,110.86,111.76,110.74,111.45,67537.0,102.1973,103.027,102.0867,102.7412,67537.0
2022-01-18 10:10:00,111.48,112.35,111.33,112.02,73102.0,102.7689,103.5709,102.6306,103.2667,73102.0
2022-01-18 10:20:00,112.02,112.34,111.84,112.27,26495.0,103.2667,103.5617,103.1008,103.4972,26495.0
2022-01-18 10:30:00,112.17,112.29,111.55,111.76,25577.0,103.405,103.5156,102.8334,103.027,25577.0
2022-01-18 10:40:00,111.74,112.93,111.67,112.18,36739.0,103.0086,104.1056,102.944,103.4142,36739.0
2022-01-18 10:50:00,112.16,112.68,112.15,112.54,51455.0,103.3957,103.8751,103.3865,103.7461,51455.0
2022-01-18 11:00:00,112.57,112.81,112.34,112.8,27617.0,103.7737,103.995,103.5617,103.9857,27617.0
2022-01-18 11:10:00,112.84,113.06,112.48,112.86,25609.0,104.0226,104.2254,103.6907,104.041,25609.0
2022-01-18 11:20:00,112.85,113.11,112.25,112.33,24854.0,104.0318,104.2715,103.4787,103.5525,24854.0
2022-01-18 11:30:00,112.27,113.0,112.25,112.98,32768.0,103.4972,104.1701,103.4787,104.1517,32768.0
2022-01-18 11:40:00,112.94,113.15,112.51,112.96,22813.0,104.1148,104.3084,103.7184,104.1332,22813.0
2022-01-18 11:50:00,113.02,113.31,112.8,112.83,19004.0,104.1885,104.4559,103.9857,104.0134,19004.0
2022-01-18 12:00:00,112.89,112.91,111.92,112.4,25544.0,104.0687,104.0871,103.1745,103.617,25544.0
2022-01-18 12:10:00,112.38,113.05,112.19,112.94,18160.0,103.5986,104.2162,103.4234,104.1148,18160.0
2022-01-18 12:20:00,112.94,113.05,112.06,112.27,20842.0,104.1148,104.2162,103.3036,103.4972,20842.0
2022-01-18 12:30:00,112.27,112.52,112.14,112.2,28544.0,103.4972,103.7276,103.3773,103.4326,28544.0
2022-01-18 12:40:00,112.14,112.25,111.76,111.85,27596.0,103.3773,103.4787,103.027,103.11,27596.0
2022-01-18 12:50:00,111.89,112.0,111.62,111.98,25746.0,103.1468,103.2483,102.8979,103.2298,25746.0
2022-01-18 13:00:00,111.93,111.97,111.54,111.97,20234.0,103.1837,103.2206,102.8242,103.2206,20234.0
2022-01-18 13:10:00,111.92,112.16,111.79,112.11,13375.0,103.1745,103.3957,103.0547,103.3497,13375.0
2022-01-18 13:20:00,112.04,112.08,111.75,112.0,15102.0,103.2851,103.322,103.0178,103.2483,15102.0
2022-01-18 13:30:00,112.0,112.47,112.0,112.3,8525.0,103.2483,103.6815,103.2483,103.5248,8525.0
2022-01-18 13:40:00,112.32,112.69,112.23,112.29,11263.0,103.5432,103.8843,103.4603,103.5156,11263.0
2022-01-18 13:50:00,112.36,112.84,112.24,112.78,8375.0,103.5801,104.0226,103.4695,103.9673,8375.0
2022-01-18 14:00:00,112.73,113.43,112.73,113.39,22912.0,103.9212,104.5665,103.9212,104.5296,22912.0
2022-01-18 14:10:00,113.41,113.74,113.33,113.7,25610.0,104.5481,104.8523,104.4743,104.8154,25610.0
2022-01-18 14:20:00,113.61,113.61,113.01,113.36,22979.0,104.7324,104.7324,104.1793,104.502,22979.0
2022-01-18 14:30:00,113.44,114.19,113.42,114.16,40110.0,104.5757,105.2671,104.5573,105.2395,40110.0
2022-01-18 14:40:00,114.14,114.26,113.9,113.92,23079.0,105.221,105.3317,104.9998,105.0182,23079.0
2022-01-18 14:50:00,113.9,114.0,113.64,113.64,16591.0,104.9998,105.092,104.7601,104.7601,16591.0
2022-01-18 15:00:00,113.68,113.74,113.18,113.38,22003.0,104.797,104.8523,104.336,104.5204,22003.0
2022-01-18 15:10:00,113.27,113.34,113.07,113.29,18476.0,104.419,104.4835,104.2346,104.4374,18476.0
2022-01-18 15:20:00,113.27,113.89,113.27,113.83,24916.0,104.419,104.9906,104.419,104.9353,24916.0
2022-01-18 15:30:00,113.78,114.27,113.58,114.22,67727.0,104.8892,105.3409,104.7048,105.2948,67727.0
2022-01-18 15:40:00,114.17,114.17,113.02,113.37,73779.0,105.2487,105.2487,104.1885,104.5112,73779.0
2022-01-18 15:50:00,113.42,113.86,113.03,113.39,248301.0,104.5573,104.9629,104.1978,104.5296,248301.0
2022-01-19 09:30:00,114.45,119.54,114.35,117.9,201450.0,105.5068,110.1991,105.4146,108.6872,201450.0
2022-01-19 09:40:00,118.49,118.49,116.22,117.16,92043.0,109.2311,109.2311,107.1385,108.005,92043.0
2022-01-19 09:50:00,117.38,118.15,116.57,117.88,50840.0,108.2079,108.9177,107.4611,108.6688,50840.0
2022-01-19 10:00:00,117.79,118.08,117.0,117.75,49651.0,108.5858,108.8532,107.8575,108.5489,49651.0
2022-01-19 10:10:00,117.74,118.18,117.25,117.46,42592.0,108.5397,108.9453,108.088,108.2816,42592.0
2022-01-19 10:20:00,117.52,117.61,116.53,116.83,48191.0,108.3369,108.4199,107.4243,107.7008,48191.0
2022-01-19 10:30:00,116.89,116.91,115.02,115.04,87687.0,107.7561,107.7746,106.0323,106.0507,87687.0
2022-01-19 10:40:00,115.04,115.25,114.4,114.68,58357.0,106.0507,106.2443,105.4607,105.7188,58357.0
2022-01-19 10:50:00,114.65,115.98,114.57,115.84,26742.0,105.6912,106.9173,105.6174,106.7882,26742.0
2022-01-19 11:00:00,115.84,116.48,115.53,115.64,24701.0,106.7882,107.3782,106.5024,106.6038,24701.0
2022-01-19 11:10:00,115.63,115.67,114.84,115.04,22425.0,106.5946,106.6315,105.8663,106.0507,22425.0
2022-01-19 11:20:00,115.17,115.45,114.66,115.32,22052.0,106.1705,106.4287,105.7004,106.3088,22052.0
2022-01-19 11:30:00,115.48,115.62,114.74,115.01,19874.0,106.4563,106.5854,105.7741,106.023,19874.0
2022-01-19 11:40:00,114.99,116.13,114.9,115.71,19096.0,106.0046,107.0555,105.9216,106.6683,19096.0
2022-01-19 11:50:00,115.49,116.14,115.49,116.09,15282.0,106.4655,107.0647,106.4655,107.0187,15282.0
2022-01-19 12:00:00,116.09,116.37,115.8,116.37,14708.0,107.0187,107.2768,106.7513,107.2768,14708.0
2022-01-19 12:10:00,116.34,116.98,116.32,116.73,20907.0,107.2491,107.8391,107.2307,107.6086,20907.0
2022-01-19 12:20:00,116.81,116.9,116.49,116.51,12096.0,107.6824,107.7654,107.3874,107.4058,12096.0
2022-01-19 12:30:00,116.38,116.44,115.84,115.86,16463.0,107.286,107.3413,106.7882,106.8066,16463.0
2022-01-19 12:40:00,115.9,116.29,115.52,116.23,16266.0,106.8435,107.203,106.4932,107.1477,16266.0
2022-01-19 12:50:00,116.15,116.33,115.86,116.04,19558.0,107.074,107.2399,106.8066,106.9726,19558.0
2022-01-19 13:00:00,116.01,116.07,115.42,115.84,19292.0,106.9449,107.0002,106.401,106.7882,19292.0
2022-01-19 13:10:00,115.9,115.98,115.71,115.93,13738.0,106.8435,106.9173,106.6683,106.8712,13738.0
2022-01-19 13:20:00,115.9,116.12,115.69,115.73,16859.0,106.8435,107.0463,106.6499,106.6868,16859.0
2022-01-19 13:30:00,115.72,116.03,115.6,115.71,11911.0,106.6776,106.9633,106.5669,106.6683,11911.0
2022-01-19 13:40:00,115.71,116.04,115.61,115.88,9963.0,106.6683,106.9726,106.5762,106.8251,9963.0
2022-01-19 13:50:00,115.83,116.12,115.6,115.88,11644.0,106.779,107.0463,106.5669,106.8251,11644.0
2022-01-19 14:00:00,115.8,115.8,114.96,115.16,14360.0,106.7513,106.7513,105.977,106.1613,14360.0
2022-01-19 14:10:00,115.14,115.2,114.91,115.1,14590.0,106.1429,106.1982,105.9309,106.106,14590.0
2022-01-19 14:20:00,115.04,115.04,114.81,114.92,17938.0,106.0507,106.0507,105.8387,105.9401,17938.0
2022-01-19 14:30:00,114.93,115.3,114.81,115.3,23791.0,105.9493,106.2904,105.8387,106.2904,23791.0
2022-01-19 14:40:00,115.25,115.68,115.23,115.36,17136.0,106.2443,106.6407,106.2259,106.3457,17136.0
2022-01-19 14:50:00,115.35,115.97,115.35,115.81,19897.0,106.3365,106.908,106.3365,106.7605,19897.0
2022-01-19 15:00:00,115.81,115.86,115.49,115.66,15629.0,106.7605,106.8066,106.4655,106.6223,15629.0
2022-01-19 15:10:00,115.66,115.96,115.58,115.7,23191.0,106.6223,106.8988,106.5485,106.6591,23191.0
2022-01-19 15:20:00,115.67,115.73,115.04,115.19,25333.0,106.6315,106.6868,106.0507,106.189,25333.0
2022-01-19 15:30:00,115.2,115.22,114.69,114.95,47391.0,106.1982,106.2166,105.7281,105.9677,47391.0
2022-01-19 15:40:00,114.92,115.07,114.81,114.83,48369.0,105.9401,106.0784,105.8387,105.8571,48369.0
2022-01-19 15:50:00,114.79,114.82,114.25,114.41,132593.0,105.8202,105.8479,105.3224,105.4699,132593.0
2022-01-20 09:30:00,114.0,116.3,113.8,116.25,46898.0,105.092,107.2122,104.9076,107.1662,46898.0
2022-01-20 09:40:00,116.28,116.71,115.22,115.77,23111.0,107.1938,107.5902,106.2166,106.7237,23111.0
2022-01-20 09:50:00,115.95,116.58,115.38,116.18,34833.0,106.8896,107.4704,106.3641,107.1016,34833.0
2022-01-20 10:00:00,116.18,116.37,115.85,115.98,23047.0,107.1016,107.2768,106.7974,106.9173,23047.0
2022-01-20 10:10:00,115.84,115.84,114.9,115.02,51559.0,106.7882,106.7882,105.9216,106.0323,51559.0
2022-01-20 10:20:00,115.07,115.64,114.9,115.35,39688.0,106.0784,106.6038,105.9216,106.3365,39688.0
2022-01-20 10:30:00,115.37,116.27,115.33,115.88,37350.0,106.3549,107.1846,106.318,106.8251,37350.0
2022-01-20 10:40:00,115.9,115.98,115.12,115.23,49610.0,106.8435,106.9173,106.1245,106.2259,49610.0
2022-01-20 10:50:00,115.23,115.54,114.9,114.99,26621.0,106.2259,106.5116,105.9216,106.0046,26621.0
2022-01-20 11:00:00,114.91,115.23,114.85,115.17,15368.0,105.9309,106.2259,105.8755,106.1705,15368.0
2022-01-20 11:10:00,115.1,115.21,114.63,114.7,17399.0,106.106,106.2074,105.6727,105.7373,17399.0
2022-01-20 11:20:00,114.77,115.18,114.4,115.18,16779.0,105.8018,106.1798,105.4607,106.1798,16779.0
2022-01-20 11:30:00,115.05,115.37,115.0,115.31,12285.0,106.0599,106.3549,106.0138,106.2996,12285.0
2022-01-20 11:40:00,115.31,115.98,115.31,115.97,61454.0,106.2996,106.9173,106.2996,106.908,61454.0
2022-01-20 11:50:00,115.94,116.1,115.49,115.5,25712.0,106.8804,107.0279,106.4655,106.4748,25712.0
2022-01-20 12:00:00,115.5,115.66,115.18,115.21,16708.0,106.4748,106.6223,106.1798,106.2074,16708.0
2022-01-20 12:10:00,115.09,115.25,114.85,114.85,10003.0,106.0968,106.2443,105.8755,105.8755,10003.0
2022-01-20 12:20:00,114.82,115.24,114.69,115.24,38025.0,105.8479,106.2351,105.7281,106.2351,38025.0
2022-01-20 12:30:00,115.31,115.34,114.95,115.02,10655.0,106.2996,106.3273,105.9677,106.0323,10655.0
2022-01-20 12:40:00,115.11,115.36,114.98,115.19,36595.0,106.1152,106.3457,105.9954,106.189,36595.0
2022-01-20 12:50:00,115.28,115.29,114.95,115.11,21059.0,106.2719,106.2812,105.9677,106.1152,21059.0
2022-01-20 13:00:00,115.08,115.15,114.29,114.49,82469.0,106.0876,106.1521,105.3593,105.5437,82469.0
2022-01-20 13:10:00,114.49,114.82,114.19,114.49,27236.0,105.5437,105.8479,105.2671,105.5437,27236.0
2022-01-20 13:20:00,114.49,114.66,114.29,114.46,13645.0,105.5437,105.7004,105.3593,105.516,13645.0
2022-01-20 13:30:00,114.43,114.75,114.21,114.75,89879.0,105.4884,105.7834,105.2856,105.7834,89879.0
2022-01-20 13:40:00,114.72,114.95,114.65,114.82,22804.0,105.7557,105.9677,105.6912,105.8479,22804.0
2022-01-20 13:50:00,114.81,114.86,114.67,114.82,16100.0,105.8387,105.8848,105.7096,105.8479,16100.0
2022-01-20 14:00:00,114.83,115.19,114.83,115.13,15894.0,105.8571,106.189,105.8571,106.1337,15894.0
2022-01-20 14:10:00,115.06,115.07,114.08,114.27,12162.0,106.0691,106.0784,105.1657,105.3409,12162.0
2022-01-20 14:20:00,114.25,114.26,113.84,113.9,27011.0,105.3224,105.3317,104.9445,104.9998,27011.0
2022-01-20 14:30:00,113.86,114.09,113.52,113.97,59423.0,104.9629,105.1749,104.6495,105.0643,59423.0
2022-01-20 14:40:00,113.97,114.02,113.75,113.94,19657.0,105.0643,105.1104,104.8615,105.0367,19657.0
2022-01-20 14:50:00,113.93,114.2,113.33,113.5,21354.0,105.0274,105.2763,104.4743,104.631,21354.0
2022-01-20 15:00:00,113.45,113.87,113.35,113.36,74755.0,104.5849,104.9721,104.4928,104.502,74755.0
2022-01-20 15:10:00,113.34,113.6,113.12,113.41,67654.0,104.4835,104.7232,104.2807,104.5481,67654.0
2022-01-20 15:20:00,113.36,113.46,112.49,112.91,78299.0,104.502,104.5942,103.7,104.0871,78299.0
2022-01-20 15:30:00,112.89,113.0,111.7,111.85,90247.0,104.0687,104.1701,102.9717,103.11,90247.0
2022-01-20 15:40:00,111.79,111.89,111.21,111.21,161066.0,103.0547,103.1468,102.52,102.52,161066.0
2022-01-20 15:50:00,111.25,111.52,110.22,111.03,402147.0,102.5569,102.8058,101.6073,102.354,402147.0
2022-01-21 09:30:00,109.33,110.98,108.06,110.43,108348.0,100.7869,102.308,99.6161,101.8009,108348.0
2022-01-21 09:40:00,110.22,111.39,110.01,110.48,54884.0,101.6073,102.6859,101.4138,101.847,54884.0
2022-01-21 09:50:00,110.39,110.71,109.14,109.62,119585.0,101.7641,102.0591,100.6117,101.0542,119585.0
2022-01-21 10:00:00,109.82,110.39,108.64,109.2,57744.0,101.2386,101.7641,100.1508,100.667,57744.0
2022-01-21 10:10:00,109.18,109.42,108.5,109.04,56654.0,100.6486,100.8699,100.0217,100.5195,56654.0
2022-01-21 10:20:00,109.04,109.89,108.42,109.25,49201.0,100.5195,101.3031,99.948,100.7131,49201.0
2022-01-21 10:30:00,109.25,111.34,109.07,111.16,42829.0,100.7131,102.6398,100.5472,102.4739,42829.0
2022-01-21 10:40:00,111.28,111.49,110.79,111.4,34223.0,102.5845,102.7781,102.1328,102.6951,34223.0
2022-01-21 10:50:00,111.49,112.04,111.06,111.25,28313.0,102.7781,103.2851,102.3817,102.5569,28313.0
2022-01-21 11:00:00,111.25,112.1,111.0,111.83,23123.0,102.5569,103.3404,102.3264,103.0915,23123.0
2022-01-21 11:10:00,112.04,112.39,111.55,112.23,18935.0,103.2851,103.6078,102.8334,103.4603,18935.0
2022-01-21 11:20:00,112.06,112.69,111.89,111.95,19521.0,103.3036,103.8843,103.1468,103.2022,19521.0
2022-01-21 11:30:00,111.9,111.9,110.45,110.45,40726.0,103.1561,103.1561,101.8194,101.8194,40726.0
2022-01-21 11:40:00,110.27,110.95,110.19,110.21,25520.0,101.6534,102.2803,101.5797,101.5981,25520.0
2022-01-21 11:50:00,110.21,110.71,110.09,110.68,21621.0,101.5981,102.0591,101.4875,102.0314,21621.0
2022-01-21 12:00:00,110.53,110.82,110.17,110.52,19506.0,101.8931,102.1605,101.5612,101.8839,19506.0
2022-01-21 12:10:00,110.43,110.52,109.86,109.97,72526.0,101.8009,101.8839,101.2755,101.3769,72526.0
2022-01-21 12:20:00,109.9,110.4,109.65,109.97,65348.0,101.3123,101.7733,101.0819,101.3769,65348.0
2022-01-21 12:30:00,110.04,110.78,109.87,110.1,113502.0,101.4414,102.1236,101.2847,101.4967,113502.0
2022-01-21 12:40:00,110.13,110.56,109.91,110.06,120190.0,101.5244,101.9208,101.3216,101.4598,120190.0
2022-01-21 12:50:00,110.07,110.54,109.89,110.48,16450.0,101.4691,101.9023,101.3031,101.847,16450.0
2022-01-21 13:00:00,110.55,110.84,110.39,110.63,17821.0,101.9116,102.1789,101.7641,101.9853,17821.0
2022-01-21 13:10:00,110.62,110.97,110.27,110.45,16712.0,101.9761,102.2987,101.6534,101.8194,16712.0
2022-01-21 13:20:00,110.46,110.46,109.96,110.27,16595.0,101.8286,101.8286,101.3677,101.6534,16595.0
2022-01-21 13:30:00,110.31,110.73,110.17,110.52,13628.0,101.6903,102.0775,101.5612,101.8839,13628.0
2022-01-21 13:40:00,110.45,110.73,110.24,110.57,14179.0,101.8194,102.0775,101.6258,101.93,14179.0
2022-01-21 13:50:00,110.68,110.88,110.09,110.13,27244.0,102.0314,102.2158,101.4875,101.5244,27244.0
2022-01-21 14:00:00,110.17,110.52,110.05,110.22,44495.0,101.5612,101.8839,101.4506,101.6073,44495.0
2022-01-21 14:10:00,110.23,110.58,109.98,110.1,64473.0,101.6166,101.9392,101.3861,101.4967,64473.0
2022-01-21 14:20:00,110.07,110.23,109.86,109.98,53392.0,101.4691,101.6166,101.2755,101.3861,53392.0
2022-01-21 14:30:00,109.95,110.21,109.68,110.05,89140.0,101.3584,101.5981,101.1095,101.4506,89140.0
2022-01-21 14:40:00,110.08,110.38,109.99,110.3,27323.0,101.4783,101.7548,101.3953,101.6811,27323.0
2022-01-21 14:50:00,110.25,110.25,109.69,109.69,33731.0,101.635,101.635,101.1188,101.1188,33731.0
2022-01-21 15:00:00,109.68,110.0,109.65,109.83,51442.0,101.1095,101.4045,101.0819,101.2478,51442.0
2022-01-21 15:10:00,109.83,110.16,109.73,109.98,63114.0,101.2478,101.552,101.1556,101.3861,63114.0
2022-01-21 15:20:00,109.96,110.01,109.62,109.75,42276.0,101.3677,101.4138,101.0542,101.1741,42276.0
2022-01-21 15:30:00,109.73,110.08,109.72,109.99,52394.0,101.1556,101.4783,101.1464,101.3953,52394.0
2022-01-21 15:40:00,110.04,110.39,109.96,110.04,75380.0,101.4414,101.7641,101.3677,101.4414,75380.0
2022-01-21 15:50:00,110.0,110.01,109.19,109.68,322695.0,101.4045,101.4138,100.6578,101.1095,322695.0
2022-01-24 09:30:00,107.0,109.5,106.33,108.2,134171.0,98.639,100.9436,98.0213,99.7452,134171.0
2022-01-24 09:40:00,108.19,108.78,106.53,106.62,103930.0,99.736,100.2799,98.2057,98.2886,103930.0
2022-01-24 09:50:00,106.59,107.48,105.62,106.34,155757.0,98.261,99.0814,97.3668,98.0305,155757.0
2022-01-24 10:00:00,106.3,107.24,105.33,105.57,106804.0,97.9937,98.8602,97.0994,97.3207,106804.0
2022-01-24 10:10:00,105.54,106.13,104.77,105.49,81111.0,97.293,97.8369,96.5832,97.2469,81111.0
2022-01-24 10:20:00,105.48,107.41,105.48,107.15,148094.0,97.2377,99.0169,97.2377,98.7772,148094.0
2022-01-24 10:30:00,107.05,108.24,106.96,108.17,86731.0,98.685,99.7821,98.6021,99.7175,86731.0
2022-01-24 10:40:00,108.1,108.21,107.38,107.74,40105.0,99.653,99.7544,98.9893,99.3211,40105.0
2022-01-24 10:50:00,107.67,108.66,107.31,108.02,81278.0,99.2566,100.1692,98.9247,99.5793,81278.0
2022-01-24 11:00:00,107.84,108.62,107.44,108.16,77288.0,99.4133,100.1324,99.0446,99.7083,77288.0
2022-01-24 11:10:00,108.16,108.28,106.59,106.65,40931.0,99.7083,99.8189,98.261,98.3163,40931.0
2022-01-24 11:20:00,106.64,107.58,106.62,107.45,28173.0,98.3071,99.1736,98.2886,99.0538,28173.0
2022-01-24 11:30:00,107.63,108.45,107.42,107.63,25165.0,99.2197,99.9756,99.0261,99.2197,25165.0
2022-01-24 11:40:00,107.62,108.09,107.49,107.88,36671.0,99.2105,99.6438,99.0907,99.4502,36671.0
2022-01-24 11:50:00,107.78,109.44,107.78,109.44,40134.0,99.358,100.8883,99.358,100.8883,40134.0
2022-01-24 12:00:00,109.23,109.34,108.5,108.62,24389.0,100.6947,100.7961,100.0217,100.1324,24389.0
2022-01-24 12:10:00,108.7,108.9,107.71,108.16,23860.0,100.2061,100.3905,99.2935,99.7083,23860.0
2022-01-24 12:20:00,108.06,108.65,107.23,108.07,38924.0,99.6161,100.16,98.851,99.6253,38924.0
2022-01-24 12:30:00,108.18,108.61,107.66,108.45,37805.0,99.7267,100.1231,99.2474,99.9756,37805.0
2022-01-24 12:40:00,108.37,108.95,108.12,108.76,37701.0,99.9019,100.4366,99.6714,100.2614,37701.0
2022-01-24 12:50:00,108.83,109.95,108.5,109.89,54774.0,100.326,101.3584,100.0217,101.3031,54774.0
2022-01-24 13:00:00,109.8,110.99,109.74,110.81,42357.0,101.2202,102.3172,101.1648,102.1512,42357.0
2022-01-24 13:10:00,110.9,112.3,110.88,112.29,50953.0,102.2342,103.5248,102.2158,103.5156,50953.0
2022-01-24 13:20:00,112.29,112.58,111.79,112.3,46147.0,103.5156,103.7829,103.0547,103.5248,46147.0
2022-01-24 13:30:00,112.2,113.95,112.16,113.93,55269.0,103.4326,105.0459,103.3957,105.0274,55269.0
2022-01-24 13:40:00,114.0,114.69,113.41,114.68,59109.0,105.092,105.7281,104.5481,105.7188,59109.0
2022-01-24 13:50:00,114.76,115.21,114.13,114.52,81857.0,105.7926,106.2074,105.2118,105.5713,81857.0
2022-01-24 14:00:00,114.5,115.31,114.18,115.31,49440.0,105.5529,106.2996,105.2579,106.2996,49440.0
2022-01-24 14:10:00,115.29,115.32,113.28,113.51,57865.0,106.2812,106.3088,104.4282,104.6403,57865.0
2022-01-24 14:20:00,113.49,114.01,112.74,112.97,54536.0,104.6218,105.1012,103.9304,104.1425,54536.0
2022-01-24 14:30:00,112.99,113.28,112.09,112.35,48446.0,104.1609,104.4282,103.3312,103.5709,48446.0
2022-01-24 14:40:00,112.36,113.2,112.35,113.15,31861.0,103.5801,104.3545,103.5709,104.3084,31861.0
2022-01-24 14:50:00,113.47,114.08,113.22,114.06,35075.0,104.6034,105.1657,104.3729,105.1473,35075.0
2022-01-24 15:00:00,113.97,114.7,113.94,114.58,33794.0,105.0643,105.7373,105.0367,105.6266,33794.0
2022-01-24 15:10:00,114.74,115.32,114.71,114.8,43232.0,105.7741,106.3088,105.7465,105.8295,43232.0
2022-01-24 15:20:00,114.9,115.76,114.9,115.44,39766.0,105.9216,106.7144,105.9216,106.4194,39766.0
2022-01-24 15:30:00,115.37,116.17,114.94,115.96,79135.0,106.3549,107.0924,105.9585,106.8988,79135.0
2022-01-24 15:40:00,115.99,116.46,115.8,116.37,82116.0,106.9265,107.3597,106.7513,107.2768,82116.0
2022-01-24 15:50:00,116.34,116.64,115.78,116.5,163709.0,107.2491,107.5257,106.7329,107.3966,163709.0
2022-01-25 09:30:00,114.96,115.9,113.53,115.65,60695.0,105.977,106.8435,104.6587,106.613,60695.0
2022-01-25 09:40:00,115.54,115.96,113.73,113.95,44860.0,106.5116,106.8988,104.8431,105.0459,44860.0
2022-01-25 09:50:00,113.77,114.61,113.17,114.36,36849.0,104.8799,105.6543,104.3268,105.4238,36849.0
2022-01-25 10:00:00,114.5,115.81,114.25,115.5,39130.0,105.5529,106.7605,105.3224,106.4748,39130.0
2022-01-25 10:10:00,115.17,116.69,114.68,116.59,44048.0,106.1705,107.5718,105.7188,107.4796,44048.0
2022-01-25 10:20:00,116.55,117.5,115.99,117.44,52128.0,107.4427,108.3185,106.9265,108.2632,52128.0
2022-01-25 10:30:00,117.31,117.71,116.73,116.96,53872.0,108.1433,108.5121,107.6086,107.8207,53872.0
2022-01-25 10:40:00,116.86,117.47,116.25,117.19,57241.0,107.7285,108.2908,107.1662,108.0327,57241.0
2022-01-25 10:50:00,117.27,117.66,116.61,116.95,41869.0,108.1064,108.466,107.498,107.8115,41869.0
2022-01-25 11:00:00,116.87,117.25,116.29,116.85,31685.0,107.7377,108.088,107.203,107.7193,31685.0
2022-01-25 11:10:00,116.99,118.35,116.64,118.35,36413.0,107.8483,109.1021,107.5257,109.1021,36413.0
2022-01-25 11:20:00,118.29,118.5,117.46,117.74,45337.0,109.0467,109.2403,108.2816,108.5397,45337.0
2022-01-25 11:30:00,117.56,117.56,116.24,116.73,36009.0,108.3738,108.3738,107.1569,107.6086,36009.0
2022-01-25 11:40:00,116.73,117.65,116.6,117.65,81836.0,107.6086,108.4568,107.4888,108.4568,81836.0
2022-01-25 11:50:00,117.64,118.12,117.4,117.77,151274.0,108.4475,108.89,108.2263,108.5674,151274.0
2022-01-25 12:00:00,117.87,118.05,117.26,117.8,118098.0,108.6596,108.8255,108.0972,108.595,118098.0
2022-01-25 12:10:00,117.77,118.29,117.59,118.08,50376.0,108.5674,109.0467,108.4014,108.8532,50376.0
2022-01-25 12:20:00,118.0,118.81,117.99,118.25,27313.0,108.7794,109.5261,108.7702,109.0099,27313.0
2022-01-25 12:30:00,118.32,118.67,117.71,118.57,71589.0,109.0744,109.3971,108.5121,109.3049,71589.0
2022-01-25 12:40:00,118.47,118.86,117.81,118.56,98979.0,109.2127,109.5722,108.6043,109.2956,98979.0
2022-01-25 12:50:00,118.6,118.77,118.21,118.37,154962.0,109.3325,109.4892,108.973,109.1205,154962.0
2022-01-25 13:00:00,118.39,118.39,117.18,117.38,34063.0,109.1389,109.1389,108.0235,108.2079,34063.0
2022-01-25 13:10:00,117.28,117.59,116.67,116.87,26343.0,108.1157,108.4014,107.5533,107.7377,26343.0
2022-01-25 13:20:00,116.77,117.37,116.62,117.35,17789.0,107.6455,108.1986,107.5072,108.1802,17789.0
2022-01-25 13:30:00,117.4,118.19,117.16,117.98,55552.0,108.2263,108.9546,108.005,108.761,55552.0
2022-01-25 13:40:00,118.02,118.6,117.93,118.52,16738.0,108.7978,109.3325,108.7149,109.2588,16738.0
2022-01-25 13:50:00,118.56,119.12,118.31,118.9,120689.0,109.2956,109.8119,109.0652,109.6091,120689.0
2022-01-25 14:00:00,118.85,119.79,118.55,119.51,140107.0,109.563,110.4295,109.2864,110.1714,140107.0
2022-01-25 14:10:00,119.47,120.13,119.4,120.11,142852.0,110.1345,110.743,110.07,110.7245,142852.0
2022-01-25 14:20:00,119.99,120.14,119.76,119.93,81580.0,110.6139,110.7522,110.4019,110.5586,81580.0
2022-01-25 14:30:00,119.91,119.97,118.44,118.88,168956.0,110.5402,110.5955,109.185,109.5906,168956.0
2022-01-25 14:40:00,119.02,119.6,118.98,119.12,22485.0,109.7197,110.2544,109.6828,109.8119,22485.0
2022-01-25 14:50:00,119.0,119.72,118.89,119.34,23521.0,109.7013,110.365,109.5999,110.0147,23521.0
2022-01-25 15:00:00,119.39,119.41,118.64,118.8,25960.0,110.0608,110.0792,109.3694,109.5169,25960.0
2022-01-25 15:10:00,118.78,119.24,118.48,119.24,14776.0,109.4985,109.9225,109.2219,109.9225,14776.0
2022-01-25 15:20:00,119.21,119.43,118.37,118.58,57232.0,109.8949,110.0977,109.1205,109.3141,57232.0
2022-01-25 15:30:00,118.57,118.75,118.07,118.51,40755.0,109.3049,109.4708,108.8439,109.2496,40755.0
2022-01-25 15:40:00,118.44,118.73,118.0,118.11,54500.0,109.185,109.4524,108.7794,108.8808,54500.0
2022-01-25 15:50:00,118.09,118.09,117.45,117.94,146861.0,108.8624,108.8624,108.2724,108.7241,146861.0
2022-01-26 09:30:00,117.51,120.56,117.51,119.9,76750.0,108.3277,111.1394,108.3277,110.5309,76750.0
2022-01-26 09:40:00,119.64,120.24,118.65,118.79,39250.0,110.2913,110.8444,109.3786,109.5077,39250.0
2022-01-26 09:50:00,118.56,119.43,117.99,119.36,39149.0,109.2956,110.0977,108.7702,110.0331,39149.0
2022-01-26 10:00:00,119.27,119.67,118.81,118.85,37684.0,109.9502,110.3189,109.5261,109.563,37684.0
2022-01-26 10:10:00,119.0,119.06,118.2,118.47,58132.0,109.7013,109.7566,108.9638,109.2127,58132.0
2022-01-26 10:20:00,118.45,118.79,117.18,117.36,44985.0,109.1942,109.5077,108.0235,108.1894,44985.0
2022-01-26 10:30:00,117.29,117.58,116.77,117.25,43005.0,108.1249,108.3922,107.6455,108.088,43005.0
2022-01-26 10:40:00,117.22,117.42,116.63,116.91,22887.0,108.0604,108.2447,107.5165,107.7746,22887.0
2022-01-26 10:50:00,116.84,117.2,116.7,116.7,28602.0,107.7101,108.0419,107.581,107.581,28602.0
2022-01-26 11:00:00,116.54,116.54,115.86,116.35,32902.0,107.4335,107.4335,106.8066,107.2583,32902.0
2022-01-26 11:10:00,116.22,116.79,116.22,116.37,15294.0,107.1385,107.664,107.1385,107.2768,15294.0
2022-01-26 11:20:00,116.36,117.06,116.31,116.79,29259.0,107.2676,107.9129,107.2215,107.664,29259.0
2022-01-26 11:30:00,116.85,116.95,116.22,116.41,22430.0,107.7193,107.8115,107.1385,107.3137,22430.0
2022-01-26 11:40:00,116.49,117.35,116.4,117.22,18999.0,107.3874,108.1802,107.3044,108.0604,18999.0
2022-01-26 11:50:00,117.22,117.86,117.14,117.58,21930.0,108.0604,108.6503,107.9866,108.3922,21930.0
2022-01-26 12:00:00,117.75,117.75,117.48,117.55,13016.0,108.5489,108.5489,108.3,108.3646,13016.0
2022-01-26 12:10:00,117.52,117.71,117.02,117.05,16539.0,108.3369,108.5121,107.876,107.9036,16539.0
2022-01-26 12:20:00,117.13,117.19,116.56,116.59,14324.0,107.9774,108.0327,107.4519,107.4796,14324.0
2022-01-26 12:30:00,116.55,116.81,116.34,116.57,12604.0,107.4427,107.6824,107.2491,107.4611,12604.0
2022-01-26 12:40:00,116.63,117.26,116.63,116.79,11495.0,107.5165,108.0972,107.5165,107.664,11495.0
2022-01-26 12:50:00,116.83,117.14,116.68,117.0,13834.0,107.7008,107.9866,107.5626,107.8575,13834.0
2022-01-26 13:00:00,117.0,117.02,116.09,116.61,17294.0,107.8575,107.876,107.0187,107.498,17294.0
2022-01-26 13:10:00,116.64,117.41,116.42,117.31,26796.0,107.5257,108.2355,107.3229,108.1433,26796.0
2022-01-26 13:20:00,117.21,117.64,116.98,117.56,11186.0,108.0511,108.4475,107.8391,108.3738,11186.0
2022-01-26 13:30:00,117.51,117.64,117.17,117.18,22757.0,108.3277,108.4475,108.0143,108.0235,22757.0
2022-01-26 13:40:00,117.25,117.6,117.24,117.53,14251.0,108.088,108.4107,108.0788,108.3461,14251.0
2022-01-26 13:50:00,117.46,117.82,117.38,117.66,24485.0,108.2816,108.6135,108.2079,108.466,24485.0
2022-01-26 14:00:00,117.83,118.63,117.59,117.82,36473.0,108.6227,109.3602,108.4014,108.6135,36473.0
2022-01-26 14:10:00,117.87,118.09,116.09,116.44,33869.0,108.6596,108.8624,107.0187,107.3413,33869.0
2022-01-26 14:20:00,116.6,117.51,116.28,117.37,21708.0,107.4888,108.3277,107.1938,108.1986,21708.0
2022-01-26 14:30:00,117.46,117.61,116.0,117.17,17693.0,108.2816,108.4199,106.9357,108.0143,17693.0
2022-01-26 14:40:00,117.0,117.01,114.76,114.92,29597.0,107.8575,107.8668,105.7926,105.9401,29597.0
2022-01-26 14:50:00,115.0,115.62,114.87,115.1,36120.0,106.0138,106.5854,105.894,106.106,36120.0
2022-01-26 15:00:00,115.25,115.25,113.61,113.99,44734.0,106.2443,106.2443,104.7324,105.0828,44734.0
2022-01-26 15:10:00,114.0,114.47,113.45,113.47,39778.0,105.092,105.5252,104.5849,104.6034,39778.0
2022-01-26 15:20:00,113.59,114.49,113.09,114.4,45249.0,104.714,105.5437,104.2531,105.4607,45249.0
2022-01-26 15:30:00,114.33,114.96,114.14,114.52,54838.0,105.3962,105.977,105.221,105.5713,54838.0
2022-01-26 15:40:00,114.5,114.59,113.53,113.79,90236.0,105.5529,105.6359,104.6587,104.8984,90236.0
2022-01-26 15:50:00,113.88,114.02,113.14,113.69,109174.0,104.9813,105.1104,104.2992,104.8062,109174.0
2022-01-27 09:30:00,115.01,116.97,115.01,116.53,42697.0,106.023,107.8299,106.023,107.4243,42697.0
2022-01-27 09:40:00,116.54,117.46,116.43,116.79,29338.0,107.4335,108.2816,107.3321,107.664,29338.0
2022-01-27 09:50:00,116.77,116.77,115.0,115.1,23856.0,107.6455,107.6455,106.0138,106.106,23856.0
2022-01-27 10:00:00,115.0,116.7,114.7,116.56,30105.0,106.0138,107.581,105.7373,107.4519,30105.0
2022-01-27 10:10:00,116.56,116.58,115.72,115.92,34251.0,107.4519,107.4704,106.6776,106.8619,34251.0
2022-01-27 10:20:00,116.04,116.11,114.84,114.84,21166.0,106.9726,107.0371,105.8663,105.8663,21166.0
2022-01-27 10:30:00,114.95,115.09,114.29,114.52,35749.0,105.9677,106.0968,105.3593,105.5713,35749.0
2022-01-27 10:40:00,114.52,115.13,114.2,114.45,82595.0,105.5713,106.1337,105.2763,105.5068,82595.0
2022-01-27 10:50:00,114.38,114.84,114.1,114.84,78346.0,105.4423,105.8663,105.1842,105.8663,78346.0
2022-01-27 11:00:00,115.0,115.95,114.8,114.97,22214.0,106.0138,106.8896,105.8295,105.9862,22214.0
2022-01-27 11:10:00,115.09,115.35,114.14,114.35,20095.0,106.0968,106.3365,105.221,105.4146,20095.0
2022-01-27 11:20:00,114.44,114.83,114.0,114.29,23055.0,105.4976,105.8571,105.092,105.3593,23055.0
2022-01-27 11:30:00,114.29,115.33,114.28,114.85,18329.0,105.3593,106.318,105.3501,105.8755,18329.0
2022-01-27 11:40:00,114.97,115.28,114.56,114.86,16976.0,105.9862,106.2719,105.6082,105.8848,16976.0
2022-01-27 11:50:00,114.77,115.13,114.62,114.62,8725.0,105.8018,106.1337,105.6635,105.6635,8725.0
2022-01-27 12:00:00,114.57,114.57,113.79,114.0,21080.0,105.6174,105.6174,104.8984,105.092,21080.0
2022-01-27 12:10:00,114.07,114.19,113.66,113.73,15426.0,105.1565,105.2671,104.7785,104.8431,15426.0
2022-01-27 12:20:00,113.62,113.89,113.52,113.71,17413.0,104.7417,104.9906,104.6495,104.8246,17413.0
2022-01-27 12:30:00,113.7,113.78,112.87,113.24,16096.0,104.8154,104.8892,104.0503,104.3914,16096.0
2022-01-27 12:40:00,113.38,113.66,112.97,113.01,20630.0,104.5204,104.7785,104.1425,104.1793,20630.0
2022-01-27 12:50:00,113.12,113.63,112.93,113.38,32084.0,104.2807,104.7509,104.1056,104.5204,32084.0
2022-01-27 13:00:00,113.23,113.28,112.19,112.49,46982.0,104.3821,104.4282,103.4234,103.7,46982.0
2022-01-27 13:10:00,112.5,112.83,112.12,112.39,22167.0,103.7092,104.0134,103.3589,103.6078,22167.0
2022-01-27 13:20:00,112.33,112.37,111.75,111.82,19520.0,103.5525,103.5893,103.0178,103.0823,19520.0
2022-01-27 13:30:00,111.82,112.48,111.82,111.87,16386.0,103.0823,103.6907,103.0823,103.1284,16386.0
2022-01-27 13:40:00,111.89,112.28,111.58,112.28,11824.0,103.1468,103.5064,102.8611,103.5064,11824.0
2022-01-27 13:50:00,112.11,112.56,111.69,112.56,15290.0,103.3497,103.7645,102.9625,103.7645,15290.0
2022-01-27 14:00:00,112.41,113.03,112.41,112.47,13457.0,103.6262,104.1978,103.6262,103.6815,13457.0
2022-01-27 14:10:00,112.56,112.77,112.3,112.64,11070.0,103.7645,103.9581,103.5248,103.8382,11070.0
2022-01-27 14:20:00,112.55,112.59,111.93,112.14,12792.0,103.7553,103.7921,103.1837,103.3773,12792.0
2022-01-27 14:30:00,112.17,112.27,111.72,112.12,12079.0,103.405,103.4972,102.9901,103.3589,12079.0
2022-01-27 14:40:00,112.35,112.82,112.29,112.62,15431.0,103.5709,104.0042,103.5156,103.8198,15431.0
2022-01-27 14:50:00,112.53,112.56,111.88,112.33,13915.0,103.7368,103.7645,103.1376,103.5525,13915.0
2022-01-27 15:00:00,112.37,112.79,112.22,112.31,22082.0,103.5893,103.9765,103.4511,103.534,22082.0
2022-01-27 15:10:00,112.36,112.36,111.7,112.0,18107.0,103.5801,103.5801,102.9717,103.2483,18107.0
2022-01-27 15:20:00,112.15,112.53,111.85,112.45,28255.0,103.3865,103.7368,103.11,103.6631,28255.0
2022-01-27 15:30:00,112.46,112.46,111.28,111.33,59550.0,103.6723,103.6723,102.5845,102.6306,59550.0
2022-01-27 15:40:00,111.33,112.33,111.29,112.05,83223.0,102.6306,103.5525,102.5937,103.2943,83223.0
2022-01-27 15:50:00,112.05,112.05,111.71,111.87,108049.0,103.2943,103.2943,102.9809,103.1284,108049.0
2022-01-28 09:30:00,111.65,112.43,110.54,110.6,36895.0,102.9256,103.6447,101.9023,101.9576,36895.0
2022-01-28 09:40:00,110.47,110.9,110.09,110.48,21884.0,101.8378,102.2342,101.4875,101.847,21884.0
2022-01-28 09:50:00,110.64,111.05,110.26,110.34,28041.0,101.9945,102.3725,101.6442,101.718,28041.0
2022-01-28 10:00:00,110.46,110.92,110.15,110.51,25378.0,101.8286,102.2526,101.5428,101.8747,25378.0
2022-01-28 10:10:00,110.51,111.26,110.44,110.98,22126.0,101.8747,102.5661,101.8101,102.308,22126.0
2022-01-28 10:20:00,110.9,110.98,109.66,109.68,42735.0,102.2342,102.308,101.0911,101.1095,42735.0
2022-01-28 10:30:00,109.78,110.1,109.47,109.65,47882.0,101.2017,101.4967,100.9159,101.0819,47882.0
2022-01-28 10:40:00,109.65,111.46,108.91,111.25,68062.0,101.0819,102.7504,100.3997,102.5569,68062.0
2022-01-28 10:50:00,111.4,111.87,111.24,111.8,21253.0,102.6951,103.1284,102.5476,103.0639,21253.0
2022-01-28 11:00:00,111.89,111.9,111.15,111.9,19836.0,103.1468,103.1561,102.4647,103.1561,19836.0
2022-01-28 11:10:00,111.89,112.93,111.89,112.66,18433.0,103.1468,104.1056,103.1468,103.8567,18433.0
2022-01-28 11:20:00,112.76,112.87,112.39,112.54,14728.0,103.9489,104.0503,103.6078,103.7461,14728.0
2022-01-28 11:30:00,112.69,113.22,112.36,112.9,29983.0,103.8843,104.3729,103.5801,104.0779,29983.0
2022-01-28 11:40:00,112.85,113.14,112.44,112.44,17081.0,104.0318,104.2992,103.6539,103.6539,17081.0
2022-01-28 11:50:00,112.47,113.14,112.29,113.02,18117.0,103.6815,104.2992,103.5156,104.1885,18117.0
2022-01-28 12:00:00,113.12,113.22,112.72,113.03,23532.0,104.2807,104.3729,103.912,104.1978,23532.0
2022-01-28 12:10:00,113.07,113.29,112.36,112.8,17015.0,104.2346,104.4374,103.5801,103.9857,17015.0
2022-01-28 12:20:00,112.78,112.78,111.55,111.7,12321.0,103.9673,103.9673,102.8334,102.9717,12321.0
2022-01-28 12:30:00,111.62,111.92,111.58,111.61,11633.0,102.8979,103.1745,102.8611,102.8887,11633.0
2022-01-28 12:40:00,111.57,111.68,111.05,111.19,15950.0,102.8519,102.9533,102.3725,102.5015,15950.0
2022-01-28 12:50:00,111.2,111.2,110.44,110.55,22061.0,102.5108,102.5108,101.8101,101.9116,22061.0
2022-01-28 13:00:00,110.7,111.05,110.44,110.96,15794.0,102.0498,102.3725,101.8101,102.2895,15794.0
2022-01-28 13:10:00,110.91,110.95,110.56,110.6,17982.0,102.2434,102.2803,101.9208,101.9576,17982.0
2022-01-28 13:20:00,110.56,110.59,110.14,110.49,19227.0,101.9208,101.9484,101.5336,101.8562,19227.0
2022-01-28 13:30:00,110.47,110.91,110.43,110.51,28984.0,101.8378,102.2434,101.8009,101.8747,28984.0
2022-01-28 13:40:00,110.44,110.63,110.17,110.23,37737.0,101.8101,101.9853,101.5612,101.6166,37737.0
2022-01-28 13:50:00,110.17,111.3,110.05,111.14,28608.0,101.5612,102.6029,101.4506,102.4555,28608.0
2022-01-28 14:00:00,111.17,111.57,110.93,111.14,27387.0,102.4831,102.8519,102.2619,102.4555,27387.0
2022-01-28 14:10:00,111.09,111.26,110.67,110.75,23770.0,102.4094,102.5661,102.0222,102.0959,23770.0
2022-01-28 14:20:00,110.7,110.81,110.49,110.63,16391.0,102.0498,102.1512,101.8562,101.9853,16391.0
2022-01-28 14:30:00,110.65,111.05,110.48,111.02,17194.0,102.0037,102.3725,101.847,102.3448,17194.0
2022-01-28 14:40:00,110.98,111.6,110.98,111.53,12574.0,102.308,102.8795,102.308,102.815,12574.0
2022-01-28 14:50:00,111.53,112.05,111.25,111.88,10941.0,102.815,103.2943,102.5569,103.1376,10941.0
2022-01-28 15:00:00,111.83,112.1,111.72,112.0,13255.0,103.0915,103.3404,102.9901,103.2483,13255.0
2022-01-28 15:10:00,111.92,112.17,111.58,111.93,15113.0,103.1745,103.405,102.8611,103.1837,15113.0
2022-01-28 15:20:00,111.87,112.35,111.77,112.23,23609.0,103.1284,103.5709,103.0362,103.4603,23609.0
2022-01-28 15:30:00,112.14,112.31,111.66,112.07,38334.0,103.3773,103.534,102.9348,103.3128,38334.0
2022-01-28 15:40:00,112.12,112.68,112.07,112.68,49484.0,103.3589,103.8751,103.3128,103.8751,49484.0
2022-01-28 15:50:00,112.69,113.25,112.61,113.25,140427.0,103.8843,104.4006,103.8106,104.4006,140427.0
2022-01-31 09:30:00,113.54,114.43,113.48,113.56,16929.0,104.6679,105.4884,104.6126,104.6864,16929.0
2022-01-31 09:40:00,113.73,114.25,113.21,113.21,10916.0,104.8431,105.3224,104.3637,104.3637,10916.0
2022-01-31 09:50:00,113.27,114.94,113.27,114.84,15189.0,104.419,105.9585,104.419,105.8663,15189.0
2022-01-31 10:00:00,114.83,115.41,114.81,115.13,19122.0,105.8571,106.3918,105.8387,106.1337,19122.0
2022-01-31 10:10:00,115.01,115.34,114.82,114.82,11041.0,106.023,106.3273,105.8479,105.8479,11041.0
2022-01-31 10:20:00,114.9,115.65,114.9,115.29,11106.0,105.9216,106.613,105.9216,106.2812,11106.0
2022-01-31 10:30:00,115.25,115.34,114.64,114.73,8808.0,106.2443,106.3273,105.682,105.7649,8808.0
2022-01-31 10:40:00,114.73,114.74,114.3,114.53,9132.0,105.7649,105.7741,105.3685,105.5806,9132.0
2022-01-31 10:50:00,114.61,114.9,114.46,114.7,8018.0,105.6543,105.9216,105.516,105.7373,8018.0
2022-01-31 11:00:00,114.76,115.27,114.67,114.68,7885.0,105.7926,106.2627,105.7096,105.7188,7885.0
2022-01-31 11:10:00,114.52,115.0,114.27,114.54,10773.0,105.5713,106.0138,105.3409,105.5898,10773.0
2022-01-31 11:20:00,114.59,115.52,114.58,115.44,12330.0,105.6359,106.4932,105.6266,106.4194,12330.0
2022-01-31 11:30:00,115.33,115.6,115.2,115.46,7085.0,106.318,106.5669,106.1982,106.4379,7085.0
2022-01-31 11:40:00,115.49,115.63,115.3,115.58,13440.0,106.4655,106.5946,106.2904,106.5485,13440.0
2022-01-31 11:50:00,115.59,115.8,115.45,115.5,8634.0,106.5577,106.7513,106.4287,106.4748,8634.0
2022-01-31 12:00:00,115.55,116.11,115.53,116.11,14347.0,106.5209,107.0371,106.5024,107.0371,14347.0
2022-01-31 12:10:00,116.03,116.08,115.78,116.05,4963.0,106.9633,107.0094,106.7329,106.9818,4963.0
2022-01-31 12:20:00,116.05,116.07,115.66,115.69,7169.0,106.9818,107.0002,106.6223,106.6499,7169.0
2022-01-31 12:30:00,115.66,115.66,114.98,115.12,7192.0,106.6223,106.6223,105.9954,106.1245,7192.0
2022-01-31 12:40:00,115.12,115.31,114.98,115.3,4547.0,106.1245,106.2996,105.9954,106.2904,4547.0
2022-01-31 12:50:00,115.29,115.57,115.18,115.31,6762.0,106.2812,106.5393,106.1798,106.2996,6762.0
2022-01-31 13:00:00,115.21,115.27,115.06,115.18,6077.0,106.2074,106.2627,106.0691,106.1798,6077.0
2022-01-31 13:10:00,115.22,115.55,115.12,115.53,7891.0,106.2166,106.5209,106.1245,106.5024,7891.0
2022-01-31 13:20:00,115.47,115.56,115.1,115.11,7903.0,106.4471,106.5301,106.106,106.1152,7903.0
2022-01-31 13:30:00,115.17,115.19,114.88,115.05,7112.0,106.1705,106.189,105.9032,106.0599,7112.0
2022-01-31 13:40:00,115.05,115.05,114.59,114.87,11006.0,106.0599,106.0599,105.6359,105.894,11006.0
2022-01-31 13:50:00,114.94,115.01,114.42,114.6,11710.0,105.9585,106.023,105.4792,105.6451,11710.0
2022-01-31 14:00:00,114.64,114.82,114.4,114.72,9007.0,105.682,105.8479,105.4607,105.7557,9007.0
2022-01-31 14:10:00,114.74,114.86,114.37,114.59,6695.0,105.7741,105.8848,105.4331,105.6359,6695.0
2022-01-31 14:20:00,114.51,114.9,114.44,114.87,8925.0,105.5621,105.9216,105.4976,105.894,8925.0
2022-01-31 14:30:00,114.87,114.95,114.79,114.79,8065.0,105.894,105.9677,105.8202,105.8202,8065.0
2022-01-31 14:40:00,114.82,115.21,114.76,114.9,24194.0,105.8479,106.2074,105.7926,105.9216,24194.0
2022-01-31 14:50:00,114.97,114.97,114.45,114.46,23130.0,105.9862,105.9862,105.5068,105.516,23130.0
2022-01-31 15:00:00,114.5,114.83,114.33,114.39,15079.0,105.5529,105.8571,105.3962,105.4515,15079.0
2022-01-31 15:10:00,114.34,114.34,113.79,113.92,15149.0,105.4054,105.4054,104.8984,105.0182,15149.0
2022-01-31 15:20:00,113.91,114.35,113.89,114.06,21802.0,105.009,105.4146,104.9906,105.1473,21802.0
2022-01-31 15:30:00,114.0,114.63,113.96,114.51,23859.0,105.092,105.6727,105.0551,105.5621,23859.0
2022-01-31 15:40:00,114.51,114.71,114.3,114.71,43011.0,105.5621,105.7465,105.3685,105.7465,43011.0
2022-01-31 15:50:00,114.69,115.42,114.54,115.34,90070.0,105.7281,106.401,105.5898,106.3273,90070.0
2022-02-01 09:30:00,116.0,119.12,115.98,118.95,63249.0,106.9357,109.8119,106.9173,109.6552,63249.0
2022-02-01 09:40:00,119.17,119.33,117.11,117.82,75150.0,109.858,110.0055,107.959,108.6135,75150.0
2022-02-01 09:50:00,117.85,118.24,117.13,117.29,22564.0,108.6411,109.0007,107.9774,108.1249,22564.0
2022-02-01 10:00:00,117.21,117.28,115.57,115.8,48219.0,108.0511,108.1157,106.5393,106.7513,48219.0
2022-02-01 10:10:00,115.86,116.79,115.78,116.57,19060.0,106.8066,107.664,106.7329,107.4611,19060.0
2022-02-01 10:20:00,116.72,117.45,116.55,117.17,9462.0,107.5994,108.2724,107.4427,108.0143,9462.0
2022-02-01 10:30:00,117.26,117.97,117.22,117.77,11877.0,108.0972,108.7518,108.0604,108.5674,11877.0
2022-02-01 10:40:00,117.75,117.93,117.14,117.14,26447.0,108.5489,108.7149,107.9866,107.9866,26447.0
2022-02-01 10:50:00,117.29,118.04,117.2,117.71,25082.0,108.1249,108.8163,108.0419,108.5121,25082.0
2022-02-01 11:00:00,117.63,117.7,117.34,117.56,12985.0,108.4383,108.5028,108.171,108.3738,12985.0
2022-02-01 11:10:00,117.59,118.18,117.49,118.08,31651.0,108.4014,108.9453,108.3093,108.8532,31651.0
2022-02-01 11:20:00,118.15,118.19,117.8,118.13,14663.0,108.9177,108.9546,108.595,108.8992,14663.0
2022-02-01 11:30:00,117.98,118.07,117.63,117.84,9809.0,108.761,108.8439,108.4383,108.6319,9809.0
2022-02-01 11:40:00,117.87,118.33,117.87,118.32,14560.0,108.6596,109.0836,108.6596,109.0744,14560.0
2022-02-01 11:50:00,118.34,118.54,118.28,118.43,15571.0,109.0928,109.2772,109.0375,109.1758,15571.0
2022-02-01 12:00:00,118.37,118.57,118.34,118.44,5897.0,109.1205,109.3049,109.0928,109.185,5897.0
2022-02-01 12:10:00,118.43,118.46,118.05,118.1,10460.0,109.1758,109.2035,108.8255,108.8716,10460.0
2022-02-01 12:20:00,118.02,118.17,117.84,117.87,11046.0,108.7978,108.9361,108.6319,108.6596,11046.0
2022-02-01 12:30:00,117.86,117.9,117.44,117.68,10247.0,108.6503,108.6872,108.2632,108.4844,10247.0
2022-02-01 12:40:00,117.69,117.93,117.65,117.75,9243.0,108.4936,108.7149,108.4568,108.5489,9243.0
2022-02-01 12:50:00,117.67,118.29,117.67,118.25,13105.0,108.4752,109.0467,108.4752,109.0099,13105.0
2022-02-01 13:00:00,118.25,118.53,117.95,117.95,9336.0,109.0099,109.268,108.7333,108.7333,9336.0
2022-02-01 13:10:00,118.08,118.13,117.97,118.07,4196.0,108.8532,108.8992,108.7518,108.8439,4196.0
2022-02-01 13:20:00,118.1,118.19,117.96,118.0,8950.0,108.8716,108.9546,108.7425,108.7794,8950.0
2022-02-01 13:30:00,117.99,117.99,117.44,117.53,8228.0,108.7702,108.7702,108.2632,108.3461,8228.0
2022-02-01 13:40:00,117.57,117.61,117.02,117.17,9315.0,108.383,108.4199,107.876,108.0143,9315.0
2022-02-01 13:50:00,117.16,117.28,116.87,117.12,7267.0,108.005,108.1157,107.7377,107.9682,7267.0
2022-02-01 14:00:00,117.25,117.41,117.12,117.24,9831.0,108.088,108.2355,107.9682,108.0788,9831.0
2022-02-01 14:10:00,117.28,117.39,116.94,116.94,9027.0,108.1157,108.2171,107.8022,107.8022,9027.0
2022-02-01 14:20:00,116.96,117.16,116.73,117.08,9022.0,107.8207,108.005,107.6086,107.9313,9022.0
2022-02-01 14:30:00,117.1,117.41,117.1,117.31,9475.0,107.9497,108.2355,107.9497,108.1433,9475.0
2022-02-01 14:40:00,117.28,117.49,117.21,117.38,8140.0,108.1157,108.3093,108.0511,108.2079,8140.0
2022-02-01 14:50:00,117.45,117.53,117.27,117.4,10542.0,108.2724,108.3461,108.1064,108.2263,10542.0
2022-02-01 15:00:00,117.4,117.89,117.3,117.61,9363.0,108.2263,108.678,108.1341,108.4199,9363.0
2022-02-01 15:10:00,117.69,117.75,117.43,117.55,7778.0,108.4936,108.5489,108.2539,108.3646,7778.0
2022-02-01 15:20:00,117.59,117.88,117.46,117.88,10943.0,108.4014,108.6688,108.2816,108.6688,10943.0
2022-02-01 15:30:00,117.9,118.36,117.9,118.06,12099.0,108.6872,109.1113,108.6872,108.8347,12099.0
2022-02-01 15:40:00,118.09,118.45,118.07,118.45,27797.0,108.8624,109.1942,108.8439,109.1942,27797.0
2022-02-01 15:50:00,118.4,118.47,118.1,118.12,70290.0,109.1482,109.2127,108.8716,108.89,70290.0
2022-02-02 09:30:00,118.25,119.1,117.85,117.9,25012.0,109.0099,109.7935,108.6411,108.6872,25012.0
2022-02-02 09:40:00,117.85,117.86,115.41,115.68,42161.0,108.6411,108.6503,106.3918,106.6407,42161.0
2022-02-02 09:50:00,115.53,117.05,115.53,117.05,13719.0,106.5024,107.9036,106.5024,107.9036,13719.0
2022-02-02 10:00:00,116.9,117.83,116.82,117.7,11630.0,107.7654,108.6227,107.6916,108.5028,11630.0
2022-02-02 10:10:00,117.46,117.69,116.73,116.73,17797.0,108.2816,108.4936,107.6086,107.6086,17797.0
2022-02-02 10:20:00,116.91,117.0,116.29,116.63,13115.0,107.7746,107.8575,107.203,107.5165,13115.0
2022-02-02 10:30:00,116.86,117.35,116.38,117.33,7832.0,107.7285,108.1802,107.286,108.1618,7832.0
2022-02-02 10:40:00,117.49,118.06,117.13,117.91,14619.0,108.3093,108.8347,107.9774,108.6964,14619.0
2022-02-02 10:50:00,117.87,117.93,117.36,117.62,24632.0,108.6596,108.7149,108.1894,108.4291,24632.0
2022-02-02 11:00:00,117.7,117.83,116.8,116.91,7356.0,108.5028,108.6227,107.6732,107.7746,7356.0
2022-02-02 11:10:00,116.91,116.91,115.84,115.84,15027.0,107.7746,107.7746,106.7882,106.7882,15027.0
2022-02-02 11:20:00,115.91,115.91,115.49,115.57,18115.0,106.8527,106.8527,106.4655,106.5393,18115.0
2022-02-02 11:30:00,115.6,115.61,114.79,114.79,26300.0,106.5669,106.5762,105.8202,105.8202,26300.0
2022-02-02 11:40:00,114.86,114.96,114.38,114.71,19665.0,105.8848,105.977,105.4423,105.7465,19665.0
2022-02-02 11:50:00,114.71,114.85,114.4,114.68,18202.0,105.7465,105.8755,105.4607,105.7188,18202.0
2022-02-02 12:00:00,114.76,115.06,114.56,114.95,19879.0,105.7926,106.0691,105.6082,105.9677,19879.0
2022-02-02 12:10:00,115.0,115.22,114.85,114.99,26584.0,106.0138,106.2166,105.8755,106.0046,26584.0
2022-02-02 12:20:00,114.92,115.21,114.73,115.06,10722.0,105.9401,106.2074,105.7649,106.0691,10722.0
2022-02-02 12:30:00,115.01,115.52,114.92,115.42,30673.0,106.023,106.4932,105.9401,106.401,30673.0
2022-02-02 12:40:00,115.41,115.89,115.29,115.83,21662.0,106.3918,106.8343,106.2812,106.779,21662.0
2022-02-02 12:50:00,115.9,116.01,115.54,115.67,10602.0,106.8435,106.9449,106.5116,106.6315,10602.0
2022-02-02 13:00:00,115.67,115.96,115.61,115.66,11051.0,106.6315,106.8988,106.5762,106.6223,11051.0
2022-02-02 13:10:00,115.65,115.78,115.48,115.63,8502.0,106.613,106.7329,106.4563,106.5946,8502.0
2022-02-02 13:20:00,115.53,115.75,115.38,115.38,11785.0,106.5024,106.7052,106.3641,106.3641,11785.0
2022-02-02 13:30:00,115.39,115.54,115.19,115.36,18106.0,106.3734,106.5116,106.189,106.3457,18106.0
2022-02-02 13:40:00,115.32,115.48,115.18,115.35,9064.0,106.3088,106.4563,106.1798,106.3365,9064.0
2022-02-02 13:50:00,115.35,115.73,115.26,115.67,7082.0,106.3365,106.6868,106.2535,106.6315,7082.0
2022-02-02 14:00:00,115.71,116.24,115.71,115.87,8992.0,106.6683,107.1569,106.6683,106.8158,8992.0
2022-02-02 14:10:00,115.94,115.99,115.57,115.92,11152.0,106.8804,106.9265,106.5393,106.8619,11152.0
2022-02-02 14:20:00,115.97,116.02,115.58,115.66,9335.0,106.908,106.9541,106.5485,106.6223,9335.0
2022-02-02 14:30:00,115.75,116.19,115.74,115.98,10905.0,106.7052,107.1108,106.696,106.9173,10905.0
2022-02-02 14:40:00,116.03,116.41,116.03,116.3,12968.0,106.9633,107.3137,106.9633,107.2122,12968.0
2022-02-02 14:50:00,116.25,116.33,115.92,115.95,10212.0,107.1662,107.2399,106.8619,106.8896,10212.0
2022-02-02 15:00:00,115.98,116.46,115.85,116.26,29931.0,106.9173,107.3597,106.7974,107.1754,29931.0
2022-02-02 15:10:00,116.17,116.53,116.07,116.53,13483.0,107.0924,107.4243,107.0002,107.4243,13483.0
2022-02-02 15:20:00,116.56,116.56,115.94,116.03,28778.0,107.4519,107.4519,106.8804,106.9633,28778.0
2022-02-02 15:30:00,116.08,116.19,115.86,115.93,19945.0,107.0094,107.1108,106.8066,106.8712,19945.0
2022-02-02 15:40:00,115.89,116.12,115.72,115.81,35815.0,106.8343,107.0463,106.6776,106.7605,35815.0
2022-02-02 15:50:00,115.83,115.93,115.41,115.69,97702.0,106.779,106.8712,106.3918,106.6499,97702.0
2022-02-03 09:30:00,114.7,115.22,114.38,114.99,34189.0,105.7373,106.2166,105.4423,106.0046,34189.0
2022-02-03 09:40:00,114.83,115.9,114.0,114.57,51166.0,105.8571,106.8435,105.092,105.6174,51166.0
2022-02-03 09:50:00,114.51,114.62,113.75,113.81,21064.0,105.5621,105.6635,104.8615,104.9168,21064.0
2022-02-03 10:00:00,113.91,114.24,113.55,114.02,22524.0,105.009,105.3132,104.6771,105.1104,22524.0
2022-02-03 10:10:00,114.07,114.43,113.53,114.43,33895.0,105.1565,105.4884,104.6587,105.4884,33895.0
2022-02-03 10:20:00,114.38,114.62,113.51,113.75,24269.0,105.4423,105.6635,104.6403,104.8615,24269.0
2022-02-03 10:30:00,113.8,114.09,113.2,113.52,16534.0,104.9076,105.1749,104.3545,104.6495,16534.0
2022-02-03 10:40:00,113.54,113.74,112.87,112.94,16084.0,104.6679,104.8523,104.0503,104.1148,16084.0
2022-02-03 10:50:00,112.94,113.22,112.67,113.04,47055.0,104.1148,104.3729,103.8659,104.207,47055.0
2022-02-03 11:00:00,112.93,113.07,112.45,113.06,23306.0,104.1056,104.2346,103.6631,104.2254,23306.0
2022-02-03 11:10:00,112.99,113.85,112.93,113.77,11028.0,104.1609,104.9537,104.1056,104.8799,11028.0
2022-02-03 11:20:00,113.73,113.73,113.18,113.29,9291.0,104.8431,104.8431,104.336,104.4374,9291.0
2022-02-03 11:30:00,113.25,113.56,112.53,112.61,13746.0,104.4006,104.6864,103.7368,103.8106,13746.0
2022-02-03 11:40:00,112.57,112.64,111.81,112.25,37982.0,103.7737,103.8382,103.0731,103.4787,37982.0
2022-02-03 11:50:00,112.21,112.21,111.78,111.82,19400.0,103.4418,103.4418,103.0454,103.0823,19400.0
2022-02-03 12:00:00,111.8,112.27,111.64,112.27,17000.0,103.0639,103.4972,102.9164,103.4972,17000.0
2022-02-03 12:10:00,112.16,112.52,112.04,112.05,16213.0,103.3957,103.7276,103.2851,103.2943,16213.0
2022-02-03 12:20:00,112.04,112.34,111.74,111.86,16450.0,103.2851,103.5617,103.0086,103.1192,16450.0
2022-02-03 12:30:00,111.84,112.1,111.41,111.91,26203.0,103.1008,103.3404,102.7044,103.1653,26203.0
2022-02-03 12:40:00,111.92,112.13,111.66,111.88,20461.0,103.1745,103.3681,102.9348,103.1376,20461.0
2022-02-03 12:50:00,111.98,112.13,111.76,111.97,17244.0,103.2298,103.3681,103.027,103.2206,17244.0
2022-02-03 13:00:00,111.9,112.04,111.67,112.04,27834.0,103.1561,103.2851,102.944,103.2851,27834.0
2022-02-03 13:10:00,111.87,112.01,111.7,111.98,16837.0,103.1284,103.2575,102.9717,103.2298,16837.0
2022-02-03 13:20:00,112.02,112.23,111.97,112.1,8744.0,103.2667,103.4603,103.2206,103.3404,8744.0
2022-02-03 13:30:00,112.09,112.55,112.08,112.34,12078.0,103.3312,103.7553,103.322,103.5617,12078.0
2022-02-03 13:40:00,112.29,112.88,112.26,112.74,17967.0,103.5156,104.0595,103.4879,103.9304,17967.0
2022-02-03 13:50:00,112.73,112.77,112.5,112.63,6401.0,103.9212,103.9581,103.7092,103.829,6401.0
2022-02-03 14:00:00,112.69,114.22,112.69,114.01,44162.0,103.8843,105.2948,103.8843,105.1012,44162.0
2022-02-03 14:10:00,113.97,113.98,113.47,113.67,16212.0,105.0643,105.0735,104.6034,104.7878,16212.0
2022-02-03 14:20:00,113.66,114.13,113.63,114.11,24842.0,104.7785,105.2118,104.7509,105.1934,24842.0
2022-02-03 14:30:00,114.12,114.53,113.9,113.9,28214.0,105.2026,105.5806,104.9998,104.9998,28214.0
2022-02-03 14:40:00,113.91,114.0,113.5,113.73,25843.0,105.009,105.092,104.631,104.8431,25843.0
2022-02-03 14:50:00,113.73,113.99,113.66,113.83,12747.0,104.8431,105.0828,104.7785,104.9353,12747.0
2022-02-03 15:00:00,113.9,114.0,113.3,113.34,12587.0,104.9998,105.092,104.4467,104.4835,12587.0
2022-02-03 15:10:00,113.37,113.56,113.31,113.56,9114.0,104.5112,104.6864,104.4559,104.6864,9114.0
2022-02-03 15:20:00,113.52,113.64,113.0,113.03,19415.0,104.6495,104.7601,104.1701,104.1978,19415.0
2022-02-03 15:30:00,113.04,113.07,112.39,112.85,52867.0,104.207,104.2346,103.6078,104.0318,52867.0
2022-02-03 15:40:00,112.86,112.86,112.11,112.23,38228.0,104.041,104.041,103.3497,103.4603,38228.0
2022-02-03 15:50:00,112.18,112.22,111.74,111.87,88777.0,103.4142,103.4511,103.0086,103.1284,88777.0
2022-02-04 09:30:00,113.34,114.07,110.42,110.61,42400.0,104.4835,105.1565,101.7917,101.9669,42400.0
2022-02-04 09:40:00,110.65,111.24,109.98,110.41,27997.0,102.0037,102.5476,101.3861,101.7825,27997.0
2022-02-04 09:50:00,110.46,111.09,110.06,111.09,10712.0,101.8286,102.4094,101.4598,102.4094,10712.0
2022-02-04 10:00:00,111.09,111.8,110.86,110.86,11253.0,102.4094,103.0639,102.1973,102.1973,11253.0
2022-02-04 10:10:00,110.92,111.85,110.81,111.47,9303.0,102.2526,103.11,102.1512,102.7597,9303.0
2022-02-04 10:20:00,111.41,112.31,111.4,111.86,10908.0,102.7044,103.534,102.6951,103.1192,10908.0
2022-02-04 10:30:00,111.55,111.81,110.66,110.79,11298.0,102.8334,103.0731,102.013,102.1328,11298.0
2022-02-04 10:40:00,110.93,110.93,109.36,109.49,25268.0,102.2619,102.2619,100.8145,100.9344,25268.0
2022-02-04 10:50:00,109.39,109.67,109.2,109.46,14992.0,100.8422,101.1003,100.667,100.9067,14992.0
2022-02-04 11:00:00,109.63,110.03,109.36,109.44,21686.0,101.0634,101.4322,100.8145,100.8883,21686.0
2022-02-04 11:10:00,109.34,109.34,108.73,108.84,13143.0,100.7961,100.7961,100.2338,100.3352,13143.0
2022-02-04 11:20:00,108.88,109.39,108.46,109.07,13569.0,100.372,100.8422,99.9849,100.5472,13569.0
2022-02-04 11:30:00,109.05,109.92,109.01,109.52,11037.0,100.5288,101.3308,100.4919,100.962,11037.0
2022-02-04 11:40:00,109.54,109.91,109.53,109.62,6427.0,100.9805,101.3216,100.9713,101.0542,6427.0
2022-02-04 11:50:00,109.45,109.89,109.44,109.85,6503.0,100.8975,101.3031,100.8883,101.2663,6503.0
2022-02-04 12:00:00,109.85,110.31,109.69,110.08,17796.0,101.2663,101.6903,101.1188,101.4783,17796.0
2022-02-04 12:10:00,110.21,110.36,109.91,110.27,8457.0,101.5981,101.7364,101.3216,101.6534,8457.0
2022-02-04 12:20:00,110.27,110.51,110.22,110.37,11993.0,101.6534,101.8747,101.6073,101.7456,11993.0
2022-02-04 12:30:00,110.42,110.58,110.23,110.51,9061.0,101.7917,101.9392,101.6166,101.8747,9061.0
2022-02-04 12:40:00,110.52,110.92,110.36,110.8,5131.0,101.8839,102.2526,101.7364,102.142,5131.0
2022-02-04 12:50:00,110.91,111.17,110.9,111.08,33378.0,102.2434,102.4831,102.2342,102.4001,33378.0
2022-02-04 13:00:00,111.09,112.09,111.06,112.0,13609.0,102.4094,103.3312,102.3817,103.2483,13609.0
2022-02-04 13:10:00,111.94,112.0,111.34,111.5,8272.0,103.1929,103.2483,102.6398,102.7873,8272.0
2022-02-04 13:20:00,111.58,111.76,111.47,111.72,20983.0,102.8611,103.027,102.7597,102.9901,20983.0
2022-02-04 13:30:00,111.74,111.78,111.55,111.7,12351.0,103.0086,103.0454,102.8334,102.9717,12351.0
2022-02-04 13:40:00,111.69,111.9,111.47,111.65,8504.0,102.9625,103.1561,102.7597,102.9256,8504.0
2022-02-04 13:50:00,111.61,111.99,111.59,111.83,5643.0,102.8887,103.239,102.8703,103.0915,5643.0
2022-02-04 14:00:00,111.97,112.04,111.8,111.92,4862.0,103.2206,103.2851,103.0639,103.1745,4862.0
2022-02-04 14:10:00,112.01,112.01,111.59,111.59,6875.0,103.2575,103.2575,102.8703,102.8703,6875.0
2022-02-04 14:20:00,111.59,111.93,111.59,111.85,10242.0,102.8703,103.1837,102.8703,103.11,10242.0
2022-02-04 14:30:00,111.9,112.23,111.71,112.2,25004.0,103.1561,103.4603,102.9809,103.4326,25004.0
2022-02-04 14:40:00,112.23,112.31,111.77,111.84,7082.0,103.4603,103.534,103.0362,103.1008,7082.0
2022-02-04 14:50:00,111.88,111.98,111.7,111.96,6555.0,103.1376,103.2298,102.9717,103.2114,6555.0
2022-02-04 15:00:00,111.99,112.32,111.99,112.21,6240.0,103.239,103.5432,103.239,103.4418,6240.0
2022-02-04 15:10:00,112.19,112.44,112.13,112.17,9734.0,103.4234,103.6539,103.3681,103.405,9734.0
2022-02-04 15:20:00,112.17,112.31,112.1,112.21,15785.0,103.405,103.534,103.3404,103.4418,15785.0
2022-02-04 15:30:00,112.2,112.46,111.97,112.45,26558.0,103.4326,103.6723,103.2206,103.6631,26558.0
2022-02-04 15:40:00,112.4,112.4,111.62,111.64,23893.0,103.617,103.617,102.8979,102.9164,23893.0
2022-02-04 15:50:00,111.72,111.96,111.33,111.56,94684.0,102.9901,103.2114,102.6306,102.8426,94684.0
2022-02-07 09:30:00,112.28,113.75,112.28,113.49,30180.0,103.5064,104.8615,103.5064,104.6218,30180.0
2022-02-07 09:40:00,113.28,113.49,112.76,112.76,15675.0,104.4282,104.6218,103.9489,103.9489,15675.0
2022-02-07 09:50:00,112.76,113.84,112.75,113.71,17123.0,103.9489,104.9445,103.9396,104.8246,17123.0
2022-02-07 10:00:00,113.72,113.72,113.11,113.37,27459.0,104.8338,104.8338,104.2715,104.5112,27459.0
2022-02-07 10:10:00,113.58,113.58,112.51,112.85,9274.0,104.7048,104.7048,103.7184,104.0318,9274.0
2022-02-07 10:20:00,112.64,113.26,112.59,113.1,8173.0,103.8382,104.4098,103.7921,104.2623,8173.0
2022-02-07 10:30:00,113.31,113.57,112.99,113.22,9539.0,104.4559,104.6956,104.1609,104.3729,9539.0
2022-02-07 10:40:00,113.11,113.11,112.37,112.98,17654.0,104.2715,104.2715,103.5893,104.1517,17654.0
2022-02-07 10:50:00,113.03,113.54,113.02,113.28,6323.0,104.1978,104.6679,104.1885,104.4282,6323.0
2022-02-07 11:00:00,113.48,113.48,112.84,112.87,4791.0,104.6126,104.6126,104.0226,104.0503,4791.0
2022-02-07 11:10:00,112.78,113.08,112.37,112.55,7523.0,103.9673,104.2439,103.5893,103.7553,7523.0
2022-02-07 11:20:00,112.41,112.72,112.34,112.38,4436.0,103.6262,103.912,103.5617,103.5986,4436.0
2022-02-07 11:30:00,112.48,112.52,111.86,111.86,12456.0,103.6907,103.7276,103.1192,103.1192,12456.0
2022-02-07 11:40:00,111.77,111.9,111.48,111.73,9084.0,103.0362,103.1561,102.7689,102.9993,9084.0
2022-02-07 11:50:00,111.84,112.17,111.63,111.98,3713.0,103.1008,103.405,102.9072,103.2298,3713.0
2022-02-07 12:00:00,112.0,112.0,111.53,111.67,12060.0,103.2483,103.2483,102.815,102.944,12060.0
2022-02-07 12:10:00,111.67,111.89,111.56,111.78,32984.0,102.944,103.1468,102.8426,103.0454,32984.0
2022-02-07 12:20:00,111.8,112.18,111.34,111.41,15252.0,103.0639,103.4142,102.6398,102.7044,15252.0
2022-02-07 12:30:00,111.35,111.8,111.2,111.5,6915.0,102.649,103.0639,102.5108,102.7873,6915.0
2022-02-07 12:40:00,111.68,112.08,111.68,111.91,8604.0,102.9533,103.322,102.9533,103.1653,8604.0
2022-02-07 12:50:00,111.85,112.12,111.69,112.0,18403.0,103.11,103.3589,102.9625,103.2483,18403.0
2022-02-07 13:00:00,111.99,112.25,111.93,112.23,9223.0,103.239,103.4787,103.1837,103.4603,9223.0
2022-02-07 13:10:00,112.27,112.41,112.19,112.22,7953.0,103.4972,103.6262,103.4234,103.4511,7953.0
2022-02-07 13:20:00,112.34,112.45,112.2,112.35,7192.0,103.5617,103.6631,103.4326,103.5709,7192.0
2022-02-07 13:30:00,112.42,112.56,112.29,112.45,4014.0,103.6354,103.7645,103.5156,103.6631,4014.0
2022-02-07 13:40:00,112.44,112.63,112.42,112.6,3304.0,103.6539,103.829,103.6354,103.8014,3304.0
2022-02-07 13:50:00,112.46,112.79,112.46,112.76,5198.0,103.6723,103.9765,103.6723,103.9489,5198.0
2022-02-07 14:00:00,112.68,112.8,112.66,112.71,1825.0,103.8751,103.9857,103.8567,103.9028,1825.0
2022-02-07 14:10:00,112.75,113.19,112.75,113.06,9862.0,103.9396,104.3453,103.9396,104.2254,9862.0
2022-02-07 14:20:00,112.98,113.13,112.7,113.12,3861.0,104.1517,104.29,103.8936,104.2807,3861.0
2022-02-07 14:30:00,113.16,113.22,112.88,113.01,3353.0,104.3176,104.3729,104.0595,104.1793,3353.0
2022-02-07 14:40:00,112.9,113.17,112.89,113.14,4661.0,104.0779,104.3268,104.0687,104.2992,4661.0
2022-02-07 14:50:00,113.06,113.16,112.95,113.04,6126.0,104.2254,104.3176,104.124,104.207,6126.0
2022-02-07 15:00:00,112.95,113.45,112.88,113.4,13288.0,104.124,104.5849,104.0595,104.5389,13288.0
2022-02-07 15:10:00,113.3,113.51,113.3,113.37,5630.0,104.4467,104.6403,104.4467,104.5112,5630.0
2022-02-07 15:20:00,113.34,113.39,112.89,112.96,11888.0,104.4835,104.5296,104.0687,104.1332,11888.0
2022-02-07 15:30:00,113.01,113.25,112.7,112.73,18262.0,104.1793,104.4006,103.8936,103.9212,18262.0
2022-02-07 15:40:00,112.7,112.92,112.55,112.59,22283.0,103.8936,104.0964,103.7553,103.7921,22283.0
2022-02-07 15:50:00,112.6,112.91,112.38,112.69,64057.0,103.8014,104.0871,103.5986,103.8843,64057.0
2022-02-08 09:30:00,111.6,112.99,111.6,112.65,14037.0,102.8795,104.1609,102.8795,103.8475,14037.0
2022-02-08 09:40:00,112.88,113.18,112.4,112.43,7997.0,104.0595,104.336,103.617,103.6447,7997.0
2022-02-08 09:50:00,112.37,112.56,111.77,111.78,10534.0,103.5893,103.7645,103.0362,103.0454,10534.0
2022-02-08 10:00:00,111.78,111.95,111.18,111.88,25590.0,103.0454,103.2022,102.4923,103.1376,25590.0
2022-02-08 10:10:00,111.89,112.71,111.88,112.47,5971.0,103.1468,103.9028,103.1376,103.6815,5971.0
2022-02-08 10:20:00,112.48,112.59,112.02,112.03,12893.0,103.6907,103.7921,103.2667,103.2759,12893.0
2022-02-08 10:30:00,112.12,112.14,111.82,112.0,7833.0,103.3589,103.3773,103.0823,103.2483,7833.0
2022-02-08 10:40:00,111.96,112.83,111.95,112.83,16190.0,103.2114,104.0134,103.2022,104.0134,16190.0
2022-02-08 10:50:00,112.84,113.1,112.76,112.97,13300.0,104.0226,104.2623,103.9489,104.1425,13300.0
2022-02-08 11:00:00,113.05,113.55,113.05,113.51,17504.0,104.2162,104.6771,104.2162,104.6403,17504.0
2022-02-08 11:10:00,113.51,113.62,113.37,113.53,9104.0,104.6403,104.7417,104.5112,104.6587,9104.0
2022-02-08 11:20:00,113.47,113.57,113.37,113.5,7032.0,104.6034,104.6956,104.5112,104.631,7032.0
2022-02-08 11:30:00,113.62,114.43,113.62,114.14,13300.0,104.7417,105.4884,104.7417,105.221,13300.0
2022-02-08 11:40:00,114.14,114.41,113.79,113.92,9477.0,105.221,105.4699,104.8984,105.0182,9477.0
2022-02-08 11:50:00,113.97,114.05,113.56,113.87,14795.0,105.0643,105.1381,104.6864,104.9721,14795.0
2022-02-08 12:00:00,113.87,114.59,113.85,114.2,12819.0,104.9721,105.6359,104.9537,105.2763,12819.0
2022-02-08 12:10:00,114.16,114.16,113.95,114.07,4666.0,105.2395,105.2395,105.0459,105.1565,4666.0
2022-02-08 12:20:00,114.09,114.5,114.01,114.44,7536.0,105.1749,105.5529,105.1012,105.4976,7536.0
2022-02-08 12:30:00,114.51,115.0,114.51,114.8,19529.0,105.5621,106.0138,105.5621,105.8295,19529.0
2022-02-08 12:40:00,114.85,115.18,114.84,115.01,13340.0,105.8755,106.1798,105.8663,106.023,13340.0
2022-02-08 12:50:00,115.02,115.2,114.9,115.08,13209.0,106.0323,106.1982,105.9216,106.0876,13209.0
2022-02-08 13:00:00,115.03,115.14,114.81,114.81,14714.0,106.0415,106.1429,105.8387,105.8387,14714.0
2022-02-08 13:10:00,114.92,115.31,114.88,115.22,8704.0,105.9401,106.2996,105.9032,106.2166,8704.0
2022-02-08 13:20:00,115.15,115.25,114.62,114.7,9656.0,106.1521,106.2443,105.6635,105.7373,9656.0
2022-02-08 13:30:00,114.78,114.98,114.59,114.64,4456.0,105.811,105.9954,105.6359,105.682,4456.0
2022-02-08 13:40:00,114.59,114.77,114.5,114.61,3499.0,105.6359,105.8018,105.5529,105.6543,3499.0
2022-02-08 13:50:00,114.58,114.62,114.28,114.62,5647.0,105.6266,105.6635,105.3501,105.6635,5647.0
2022-02-08 14:00:00,114.62,114.78,114.58,114.6,5400.0,105.6635,105.811,105.6266,105.6451,5400.0
2022-02-08 14:10:00,114.53,114.57,114.39,114.57,1919.0,105.5806,105.6174,105.4515,105.6174,1919.0
2022-02-08 14:20:00,114.44,114.44,113.86,113.86,4100.0,105.4976,105.4976,104.9629,104.9629,4100.0
2022-02-08 14:30:00,113.81,114.07,113.66,113.76,16956.0,104.9168,105.1565,104.7785,104.8707,16956.0
2022-02-08 14:40:00,113.85,113.99,113.64,113.77,4515.0,104.9537,105.0828,104.7601,104.8799,4515.0
2022-02-08 14:50:00,113.85,114.17,113.81,114.06,6002.0,104.9537,105.2487,104.9168,105.1473,6002.0
2022-02-08 15:00:00,113.89,114.01,113.79,114.01,3334.0,104.9906,105.1012,104.8984,105.1012,3334.0
2022-02-08 15:10:00,113.98,114.39,113.98,114.18,6414.0,105.0735,105.4515,105.0735,105.2579,6414.0
2022-02-08 15:20:00,114.13,114.13,113.84,114.01,8731.0,105.2118,105.2118,104.9445,105.1012,8731.0
2022-02-08 15:30:00,114.08,114.41,114.07,114.37,20884.0,105.1657,105.4699,105.1565,105.4331,20884.0
2022-02-08 15:40:00,114.37,114.64,114.24,114.31,37964.0,105.4331,105.682,105.3132,105.3777,37964.0
2022-02-08 15:50:00,114.33,114.76,114.13,114.44,88943.0,105.3962,105.7926,105.2118,105.4976,88943.0
2022-02-09 09:30:00,115.11,115.71,114.7,115.71,17523.0,106.1152,106.6683,105.7373,106.6683,17523.0
2022-02-09 09:40:00,115.81,115.81,114.87,115.25,10560.0,106.7605,106.7605,105.894,106.2443,10560.0
2022-02-09 09:50:00,115.13,115.2,114.38,114.97,9219.0,106.1337,106.1982,105.4423,105.9862,9219.0
2022-02-09 10:00:00,114.95,115.67,114.89,115.58,38977.0,105.9677,106.6315,105.9124,106.5485,38977.0
2022-02-09 10:10:00,115.58,115.65,114.87,114.9,7325.0,106.5485,106.613,105.894,105.9216,7325.0
2022-02-09 10:20:00,115.16,115.3,114.83,115.11,18327.0,106.1613,106.2904,105.8571,106.1152,18327.0
2022-02-09 10:30:00,115.13,116.46,115.13,116.35,14548.0,106.1337,107.3597,106.1337,107.2583,14548.0
2022-02-09 10:40:00,116.35,116.45,115.58,115.63,12329.0,107.2583,107.3505,106.5485,106.5946,12329.0
2022-02-09 10:50:00,115.63,116.18,115.61,116.1,11704.0,106.5946,107.1016,106.5762,107.0279,11704.0
2022-02-09 11:00:00,116.17,116.67,116.07,116.67,13333.0,107.0924,107.5533,107.0002,107.5533,13333.0
2022-02-09 11:10:00,116.61,116.72,116.17,116.44,9610.0,107.498,107.5994,107.0924,107.3413,9610.0
2022-02-09 11:20:00,116.41,116.51,116.32,116.51,6071.0,107.3137,107.4058,107.2307,107.4058,6071.0
2022-02-09 11:30:00,116.52,116.6,116.17,116.37,18484.0,107.4151,107.4888,107.0924,107.2768,18484.0
2022-02-09 11:40:00,116.37,116.37,116.0,116.28,19661.0,107.2768,107.2768,106.9357,107.1938,19661.0
2022-02-09 11:50:00,116.25,116.34,115.91,116.09,10133.0,107.1662,107.2491,106.8527,107.0187,10133.0
2022-02-09 12:00:00,116.09,116.2,115.93,115.93,8760.0,107.0187,107.1201,106.8712,106.8712,8760.0
2022-02-09 12:10:00,116.0,116.18,115.85,116.02,11907.0,106.9357,107.1016,106.7974,106.9541,11907.0
2022-02-09 12:20:00,115.97,116.06,115.9,116.03,7832.0,106.908,106.991,106.8435,106.9633,7832.0
2022-02-09 12:30:00,115.88,116.03,115.64,116.03,10951.0,106.8251,106.9633,106.6038,106.9633,10951.0
2022-02-09 12:40:00,116.02,116.3,115.82,116.28,9240.0,106.9541,107.2122,106.7698,107.1938,9240.0
2022-02-09 12:50:00,116.24,116.3,116.03,116.07,23819.0,107.1569,107.2122,106.9633,107.0002,23819.0
2022-02-09 13:00:00,116.12,116.3,116.12,116.3,5528.0,107.0463,107.2122,107.0463,107.2122,5528.0
2022-02-09 13:10:00,116.28,116.62,116.15,116.17,11586.0,107.1938,107.5072,107.074,107.0924,11586.0
2022-02-09 13:20:00,116.19,116.34,116.05,116.1,9602.0,107.1108,107.2491,106.9818,107.0279,9602.0
2022-02-09 13:30:00,116.03,116.17,116.01,116.04,3571.0,106.9633,107.0924,106.9449,106.9726,3571.0
2022-02-09 13:40:00,116.01,116.12,115.92,115.92,1736.0,106.9449,107.0463,106.8619,106.8619,1736.0
2022-02-09 13:50:00,115.95,116.28,115.95,116.28,2151.0,106.8896,107.1938,106.8896,107.1938,2151.0
2022-02-09 14:00:00,116.23,116.55,116.22,116.52,6367.0,107.1477,107.4427,107.1385,107.4151,6367.0
2022-02-09 14:10:00,116.5,116.72,116.47,116.66,6366.0,107.3966,107.5994,107.369,107.5441,6366.0
2022-02-09 14:20:00,116.63,116.76,116.51,116.76,7271.0,107.5165,107.6363,107.4058,107.6363,7271.0
2022-02-09 14:30:00,116.69,116.77,116.52,116.71,5740.0,107.5718,107.6455,107.4151,107.5902,5740.0
2022-02-09 14:40:00,116.73,116.81,116.63,116.66,5194.0,107.6086,107.6824,107.5165,107.5441,5194.0
2022-02-09 14:50:00,116.69,116.8,116.57,116.7,3634.0,107.5718,107.6732,107.4611,107.581,3634.0
2022-02-09 15:00:00,116.61,116.74,116.37,116.37,5070.0,107.498,107.6179,107.2768,107.2768,5070.0
2022-02-09 15:10:00,116.41,116.48,116.22,116.4,7373.0,107.3137,107.3782,107.1385,107.3044,7373.0
2022-02-09 15:20:00,116.42,116.65,116.27,116.65,5407.0,107.3229,107.5349,107.1846,107.5349,5407.0
2022-02-09 15:30:00,116.62,116.76,116.59,116.73,11423.0,107.5072,107.6363,107.4796,107.6086,11423.0
2022-02-09 15:40:00,116.76,116.77,116.46,116.59,18944.0,107.6363,107.6455,107.3597,107.4796,18944.0
2022-02-09 15:50:00,116.63,117.18,116.63,117.1,77074.0,107.5165,108.0235,107.5165,107.9497,77074.0
2022-02-10 09:30:00,114.71,115.08,114.39,115.0,31850.0,105.7465,106.0876,105.4515,106.0138,31850.0
2022-02-10 09:40:00,114.86,115.21,114.7,115.12,14582.0,105.8848,106.2074,105.7373,106.1245,14582.0
2022-02-10 09:50:00,115.26,116.97,115.2,116.05,17570.0,106.2535,107.8299,106.1982,106.9818,17570.0
2022-02-10 10:00:00,116.05,116.59,115.92,116.59,17404.0,106.9818,107.4796,106.8619,107.4796,17404.0
2022-02-10 10:10:00,116.59,116.59,115.75,115.95,13335.0,107.4796,107.4796,106.7052,106.8896,13335.0
2022-02-10 10:20:00,115.91,116.91,115.91,116.64,10374.0,106.8527,107.7746,106.8527,107.5257,10374.0
2022-02-10 10:30:00,116.48,117.08,116.48,116.94,14494.0,107.3782,107.9313,107.3782,107.8022,14494.0
2022-02-10 10:40:00,116.91,116.99,116.58,116.74,14403.0,107.7746,107.8483,107.4704,107.6179,14403.0
2022-02-10 10:50:00,116.84,116.84,115.76,116.17,18793.0,107.7101,107.7101,106.7144,107.0924,18793.0
2022-02-10 11:00:00,116.18,116.95,116.0,116.83,7770.0,107.1016,107.8115,106.9357,107.7008,7770.0
2022-02-10 11:10:00,116.9,116.9,116.28,116.36,18553.0,107.7654,107.7654,107.1938,107.2676,18553.0
2022-02-10 11:20:00,116.41,116.65,116.08,116.65,16581.0,107.3137,107.5349,107.0094,107.5349,16581.0
2022-02-10 11:30:00,116.63,116.63,115.88,115.98,6996.0,107.5165,107.5165,106.8251,106.9173,6996.0
2022-02-10 11:40:00,116.08,116.5,115.88,116.44,5774.0,107.0094,107.3966,106.8251,107.3413,5774.0
2022-02-10 11:50:00,116.43,116.45,116.28,116.4,9783.0,107.3321,107.3505,107.1938,107.3044,9783.0
2022-02-10 12:00:00,116.4,116.57,116.28,116.45,4174.0,107.3044,107.4611,107.1938,107.3505,4174.0
2022-02-10 12:10:00,116.65,117.29,116.56,117.17,7626.0,107.5349,108.1249,107.4519,108.0143,7626.0
2022-02-10 12:20:00,117.17,117.66,117.16,117.66,6244.0,108.0143,108.466,108.005,108.466,6244.0
2022-02-10 12:30:00,117.55,117.82,117.45,117.8,8047.0,108.3646,108.6135,108.2724,108.595,8047.0
2022-02-10 12:40:00,117.79,117.82,116.77,116.97,9094.0,108.5858,108.6135,107.6455,107.8299,9094.0
2022-02-10 12:50:00,116.8,117.16,116.65,117.04,8634.0,107.6732,108.005,107.5349,107.8944,8634.0
2022-02-10 13:00:00,117.1,117.26,116.74,116.98,9878.0,107.9497,108.0972,107.6179,107.8391,9878.0
2022-02-10 13:10:00,117.0,117.06,116.11,116.13,6884.0,107.8575,107.9129,107.0371,107.0555,6884.0
2022-02-10 13:20:00,116.07,116.36,115.91,116.04,8642.0,107.0002,107.2676,106.8527,106.9726,8642.0
2022-02-10 13:30:00,116.05,116.17,115.38,115.78,7066.0,106.9818,107.0924,106.3641,106.7329,7066.0
2022-02-10 13:40:00,115.86,116.07,115.76,115.88,4295.0,106.8066,107.0002,106.7144,106.8251,4295.0
2022-02-10 13:50:00,115.95,116.15,115.87,116.15,4887.0,106.8896,107.074,106.8158,107.074,4887.0
2022-02-10 14:00:00,116.09,116.13,115.5,115.66,8846.0,107.0187,107.0555,106.4748,106.6223,8846.0
2022-02-10 14:10:00,115.72,115.72,115.14,115.14,7884.0,106.6776,106.6776,106.1429,106.1429,7884.0
2022-02-10 14:20:00,115.26,115.65,115.06,115.58,13141.0,106.2535,106.613,106.0691,106.5485,13141.0
2022-02-10 14:30:00,115.58,115.74,115.36,115.54,6448.0,106.5485,106.696,106.3457,106.5116,6448.0
2022-02-10 14:40:00,115.66,116.11,115.66,115.8,10433.0,106.6223,107.0371,106.6223,106.7513,10433.0
2022-02-10 14:50:00,115.68,115.68,115.09,115.14,5255.0,106.6407,106.6407,106.0968,106.1429,5255.0
2022-02-10 15:00:00,115.2,115.43,114.93,115.31,6580.0,106.1982,106.4102,105.9493,106.2996,6580.0
2022-02-10 15:10:00,115.48,115.71,115.16,115.16,11196.0,106.4563,106.6683,106.1613,106.1613,11196.0
2022-02-10 15:20:00,115.27,115.37,115.05,115.14,9674.0,106.2627,106.3549,106.0599,106.1429,9674.0
2022-02-10 15:30:00,115.07,115.07,114.4,114.5,17715.0,106.0784,106.0784,105.4607,105.5529,17715.0
2022-02-10 15:40:00,114.45,114.51,113.78,113.89,30133.0,105.5068,105.5621,104.8892,104.9906,30133.0
2022-02-10 15:50:00,113.82,114.58,113.76,114.33,67545.0,104.926,105.6266,104.8707,105.3962,67545.0
2022-02-11 09:30:00,114.74,114.98,113.41,114.0,15564.0,105.7741,105.9954,104.5481,105.092,15564.0
2022-02-11 09:40:00,113.65,114.31,113.13,114.3,12840.0,104.7693,105.3777,104.29,105.3685,12840.0
2022-02-11 09:50:00,114.26,114.42,113.06,113.34,8855.0,105.3317,105.4792,104.2254,104.4835,8855.0
2022-02-11 10:00:00,113.45,114.38,113.34,114.16,8572.0,104.5849,105.4423,104.4835,105.2395,8572.0
2022-02-11 10:10:00,114.16,114.26,113.29,113.7,4871.0,105.2395,105.3317,104.4374,104.8154,4871.0
2022-02-11 10:20:00,113.72,114.07,113.68,113.9,10333.0,104.8338,105.1565,104.797,104.9998,10333.0
2022-02-11 10:30:00,113.95,114.2,113.43,113.95,6928.0,105.0459,105.2763,104.5665,105.0459,6928.0
2022-02-11 10:40:00,113.95,114.11,113.73,113.8,8685.0,105.0459,105.1934,104.8431,104.9076,8685.0
2022-02-11 10:50:00,113.84,113.98,113.5,113.96,7015.0,104.9445,105.0735,104.631,105.0551,7015.0
2022-02-11 11:00:00,114.05,114.78,113.99,114.55,19938.0,105.1381,105.811,105.0828,105.599,19938.0
2022-02-11 11:10:00,114.54,114.59,114.09,114.47,10246.0,105.5898,105.6359,105.1749,105.5252,10246.0
2022-02-11 11:20:00,114.6,114.81,114.5,114.5,3721.0,105.6451,105.8387,105.5529,105.5529,3721.0
2022-02-11 11:30:00,114.68,114.71,113.51,113.57,5608.0,105.7188,105.7465,104.6403,104.6956,5608.0
2022-02-11 11:40:00,113.68,113.8,113.56,113.8,3525.0,104.797,104.9076,104.6864,104.9076,3525.0
2022-02-11 11:50:00,113.72,113.95,113.59,113.91,3245.0,104.8338,105.0459,104.714,105.009,3245.0
2022-02-11 12:00:00,113.96,114.55,113.92,114.5,5037.0,105.0551,105.599,105.0182,105.5529,5037.0
2022-02-11 12:10:00,114.5,114.88,114.49,114.67,5839.0,105.5529,105.9032,105.5437,105.7096,5839.0
2022-02-11 12:20:00,114.57,115.13,114.57,115.11,4891.0,105.6174,106.1337,105.6174,106.1152,4891.0
2022-02-11 12:30:00,114.98,115.22,114.9,115.09,14228.0,105.9954,106.2166,105.9216,106.0968,14228.0
2022-02-11 12:40:00,115.02,115.08,114.72,114.72,5546.0,106.0323,106.0876,105.7557,105.7557,5546.0
2022-02-11 12:50:00,114.71,114.71,114.39,114.63,4579.0,105.7465,105.7465,105.4515,105.6727,4579.0
2022-02-11 13:00:00,114.7,114.77,114.52,114.71,4355.0,105.7373,105.8018,105.5713,105.7465,4355.0
2022-02-11 13:10:00,114.73,114.8,114.55,114.8,2780.0,105.7649,105.8295,105.599,105.8295,2780.0
2022-02-11 13:20:00,114.78,115.04,114.36,114.43,5066.0,105.811,106.0507,105.4238,105.4884,5066.0
2022-02-11 13:30:00,114.42,114.42,112.76,112.77,17799.0,105.4792,105.4792,103.9489,103.9581,17799.0
2022-02-11 13:40:00,112.58,112.93,112.41,112.7,14567.0,103.7829,104.1056,103.6262,103.8936,14567.0
2022-02-11 13:50:00,112.81,112.81,112.22,112.44,24198.0,103.995,103.995,103.4511,103.6539,24198.0
2022-02-11 14:00:00,112.45,112.67,111.97,112.2,26927.0,103.6631,103.8659,103.2206,103.4326,26927.0
2022-02-11 14:10:00,112.16,113.02,112.1,112.73,15331.0,103.3957,104.1885,103.3404,103.9212,15331.0
2022-02-11 14:20:00,112.76,112.84,111.56,111.64,32022.0,103.9489,104.0226,102.8426,102.9164,32022.0
2022-02-11 14:30:00,111.6,112.54,111.55,112.26,32566.0,102.8795,103.7461,102.8334,103.4879,32566.0
2022-02-11 14:40:00,112.29,112.3,111.57,111.67,50993.0,103.5156,103.5248,102.8519,102.944,50993.0
2022-02-11 14:50:00,111.58,112.02,111.27,111.84,41753.0,102.8611,103.2667,102.5753,103.1008,41753.0
2022-02-11 15:00:00,111.84,112.42,111.77,111.88,34519.0,103.1008,103.6354,103.0362,103.1376,34519.0
2022-02-11 15:10:00,111.96,112.32,111.74,111.78,15146.0,103.2114,103.5432,103.0086,103.0454,15146.0
2022-02-11 15:20:00,111.78,111.96,111.53,111.62,8352.0,103.0454,103.2114,102.815,102.8979,8352.0
2022-02-11 15:30:00,111.55,111.6,111.11,111.17,22090.0,102.8334,102.8795,102.4278,102.4831,22090.0
2022-02-11 15:40:00,111.12,111.62,110.85,111.62,47319.0,102.437,102.8979,102.1881,102.8979,47319.0
2022-02-11 15:50:00,111.67,111.91,111.39,111.56,83113.0,102.944,103.1653,102.6859,102.8426,83113.0
2022-02-14 09:30:00,110.81,111.97,110.43,111.73,23058.0,102.1512,103.2206,101.8009,102.9993,23058.0
2022-02-14 09:40:00,111.65,112.31,111.25,111.72,58795.0,102.9256,103.534,102.5569,102.9901,58795.0
2022-02-14 09:50:00,111.74,112.17,110.76,110.79,33730.0,103.0086,103.405,102.1051,102.1328,33730.0
2022-02-14 10:00:00,110.8,110.8,109.46,109.92,47926.0,102.142,102.142,100.9067,101.3308,47926.0
2022-02-14 10:10:00,110.0,110.53,109.53,109.95,23252.0,101.4045,101.8931,100.9713,101.3584,23252.0
2022-02-14 10:20:00,109.92,110.35,109.79,110.23,29259.0,101.3308,101.7272,101.2109,101.6166,29259.0
2022-02-14 10:30:00,110.14,110.15,108.88,109.2,27409.0,101.5336,101.5428,100.372,100.667,27409.0
2022-02-14 10:40:00,109.09,109.91,109.09,109.84,13979.0,100.5656,101.3216,100.5656,101.257,13979.0
2022-02-14 10:50:00,109.84,109.88,109.26,109.36,17578.0,101.257,101.2939,100.7224,100.8145,17578.0
2022-02-14 11:00:00,109.36,110.09,109.24,109.89,17693.0,100.8145,101.4875,100.7039,101.3031,17693.0
2022-02-14 11:10:00,109.81,110.4,109.53,110.4,11228.0,101.2294,101.7733,100.9713,101.7733,11228.0
2022-02-14 11:20:00,110.39,111.05,110.39,110.93,6306.0,101.7641,102.3725,101.7641,102.2619,6306.0
2022-02-14 11:30:00,110.92,111.03,110.73,110.81,4363.0,102.2526,102.354,102.0775,102.1512,4363.0
2022-02-14 11:40:00,110.99,111.43,110.9,111.43,2983.0,102.3172,102.7228,102.2342,102.7228,2983.0
2022-02-14 11:50:00,111.5,111.5,110.81,111.07,4953.0,102.7873,102.7873,102.1512,102.3909,4953.0
2022-02-14 12:00:00,111.19,111.46,110.96,111.04,5961.0,102.5015,102.7504,102.2895,102.3633,5961.0
2022-02-14 12:10:00,111.0,111.1,110.83,111.0,6088.0,102.3264,102.4186,102.1697,102.3264,6088.0
2022-02-14 12:20:00,111.2,111.31,110.76,111.31,6525.0,102.5108,102.6122,102.1051,102.6122,6525.0
2022-02-14 12:30:00,111.4,111.5,111.15,111.18,3501.0,102.6951,102.7873,102.4647,102.4923,3501.0
2022-02-14 12:40:00,111.18,111.42,111.1,111.35,6076.0,102.4923,102.7136,102.4186,102.649,6076.0
2022-02-14 12:50:00,111.36,111.42,111.04,111.14,8097.0,102.6583,102.7136,102.3633,102.4555,8097.0
2022-02-14 13:00:00,111.2,111.57,110.91,111.56,7787.0,102.5108,102.8519,102.2434,102.8426,7787.0
2022-02-14 13:10:00,111.64,111.68,111.47,111.6,9817.0,102.9164,102.9533,102.7597,102.8795,9817.0
2022-02-14 13:20:00,111.59,111.64,110.96,111.09,13090.0,102.8703,102.9164,102.2895,102.4094,13090.0
2022-02-14 13:30:00,111.08,111.09,110.55,110.67,9445.0,102.4001,102.4094,101.9116,102.0222,9445.0
2022-02-14 13:40:00,110.67,111.06,110.55,110.68,10575.0,102.0222,102.3817,101.9116,102.0314,10575.0
2022-02-14 13:50:00,110.72,110.72,110.1,110.17,18148.0,102.0683,102.0683,101.4967,101.5612,18148.0
2022-02-14 14:00:00,110.2,110.36,109.97,109.97,23201.0,101.5889,101.7364,101.3769,101.3769,23201.0
2022-02-14 14:10:00,109.86,110.23,109.86,110.09,7812.0,101.2755,101.6166,101.2755,101.4875,7812.0
2022-02-14 14:20:00,110.12,110.47,109.73,110.31,26429.0,101.5152,101.8378,101.1556,101.6903,26429.0
2022-02-14 14:30:00,110.22,110.33,109.92,110.22,9205.0,101.6073,101.7087,101.3308,101.6073,9205.0
2022-02-14 14:40:00,110.22,110.48,110.06,110.28,10693.0,101.6073,101.847,101.4598,101.6627,10693.0
2022-02-14 14:50:00,110.2,110.68,110.14,110.51,13599.0,101.5889,102.0314,101.5336,101.8747,13599.0
2022-02-14 15:00:00,110.58,110.7,109.99,110.38,18600.0,101.9392,102.0498,101.3953,101.7548,18600.0
2022-02-14 15:10:00,110.24,110.44,109.99,110.02,10734.0,101.6258,101.8101,101.3953,101.423,10734.0
2022-02-14 15:20:00,110.06,110.47,109.88,110.42,25589.0,101.4598,101.8378,101.2939,101.7917,25589.0
2022-02-14 15:30:00,110.42,110.73,110.24,110.67,53314.0,101.7917,102.0775,101.6258,102.0222,53314.0
2022-02-14 15:40:00,110.7,110.77,110.16,110.55,68623.0,102.0498,102.1144,101.552,101.9116,68623.0
2022-02-14 15:50:00,110.51,110.51,109.72,109.89,122117.0,101.8747,101.8747,101.1464,101.3031,122117.0
2022-02-15 09:30:00,112.11,113.0,111.94,112.54,32742.0,103.3497,104.1701,103.1929,103.7461,32742.0
2022-02-15 09:40:00,112.49,112.6,111.55,111.55,18972.0,103.7,103.8014,102.8334,102.8334,18972.0
2022-02-15 09:50:00,111.66,112.22,111.47,112.02,13999.0,102.9348,103.4511,102.7597,103.2667,13999.0
2022-02-15 10:00:00,112.07,112.07,111.63,111.77,15102.0,103.3128,103.3128,102.9072,103.0362,15102.0
2022-02-15 10:10:00,111.73,112.14,111.32,111.42,17250.0,102.9993,103.3773,102.6214,102.7136,17250.0
2022-02-15 10:20:00,111.38,112.07,111.03,111.81,16790.0,102.6767,103.3128,102.354,103.0731,16790.0
2022-02-15 10:30:00,111.81,111.89,111.0,111.46,24627.0,103.0731,103.1468,102.3264,102.7504,24627.0
2022-02-15 10:40:00,111.46,111.83,111.46,111.73,28802.0,102.7504,103.0915,102.7504,102.9993,28802.0
2022-02-15 10:50:00,111.75,112.02,111.62,111.94,23809.0,103.0178,103.2667,102.8979,103.1929,23809.0
2022-02-15 11:00:00,111.95,112.59,111.79,112.55,15349.0,103.2022,103.7921,103.0547,103.7553,15349.0
2022-02-15 11:10:00,112.57,112.66,112.42,112.57,14890.0,103.7737,103.8567,103.6354,103.7737,14890.0
2022-02-15 11:20:00,112.6,112.81,112.52,112.58,10546.0,103.8014,103.995,103.7276,103.7829,10546.0
2022-02-15 11:30:00,112.62,112.7,112.38,112.59,19936.0,103.8198,103.8936,103.5986,103.7921,19936.0
2022-02-15 11:40:00,112.52,112.9,112.46,112.75,8366.0,103.7276,104.0779,103.6723,103.9396,8366.0
2022-02-15 11:50:00,112.84,113.03,112.75,112.98,28335.0,104.0226,104.1978,103.9396,104.1517,28335.0
2022-02-15 12:00:00,112.94,113.09,112.63,112.79,8158.0,104.1148,104.2531,103.829,103.9765,8158.0
2022-02-15 12:10:00,112.84,112.89,112.34,112.42,15394.0,104.0226,104.0687,103.5617,103.6354,15394.0
2022-02-15 12:20:00,112.4,112.49,112.11,112.31,6454.0,103.617,103.7,103.3497,103.534,6454.0
2022-02-15 12:30:00,112.33,112.97,112.28,112.67,112639.0,103.5525,104.1425,103.5064,103.8659,112639.0
2022-02-15 12:40:00,112.71,112.74,111.92,111.92,17759.0,103.9028,103.9304,103.1745,103.1745,17759.0
2022-02-15 12:50:00,111.87,112.39,111.87,112.32,15556.0,103.1284,103.6078,103.1284,103.5432,15556.0
2022-02-15 13:00:00,112.34,112.64,112.29,112.43,10290.0,103.5617,103.8382,103.5156,103.6447,10290.0
2022-02-15 13:10:00,112.49,112.69,112.44,112.62,6190.0,103.7,103.8843,103.6539,103.8198,6190.0
2022-02-15 13:20:00,112.75,113.16,112.75,113.08,16976.0,103.9396,104.3176,103.9396,104.2439,16976.0
2022-02-15 13:30:00,113.08,113.24,112.99,113.19,11503.0,104.2439,104.3914,104.1609,104.3453,11503.0
2022-02-15 13:40:00,113.2,114.54,113.2,114.38,60697.0,104.3545,105.5898,104.3545,105.4423,60697.0
2022-02-15 13:50:00,114.25,114.25,113.85,114.05,16110.0,105.3224,105.3224,104.9537,105.1381,16110.0
2022-02-15 14:00:00,114.05,114.37,113.99,114.25,17576.0,105.1381,105.4331,105.0828,105.3224,17576.0
2022-02-15 14:10:00,114.3,114.43,114.05,114.38,16657.0,105.3685,105.4884,105.1381,105.4423,16657.0
2022-02-15 14:20:00,114.42,114.56,114.19,114.22,13577.0,105.4792,105.6082,105.2671,105.2948,13577.0
2022-02-15 14:30:00,114.27,114.33,113.66,113.83,23967.0,105.3409,105.3962,104.7785,104.9353,23967.0
2022-02-15 14:40:00,113.76,114.05,113.65,113.98,10589.0,104.8707,105.1381,104.7693,105.0735,10589.0
2022-02-15 14:50:00,113.98,114.16,113.89,114.05,10421.0,105.0735,105.2395,104.9906,105.1381,10421.0
2022-02-15 15:00:00,114.06,114.37,114.01,114.28,12098.0,105.1473,105.4331,105.1012,105.3501,12098.0
2022-02-15 15:10:00,114.3,114.3,114.09,114.13,8820.0,105.3685,105.3685,105.1749,105.2118,8820.0
2022-02-15 15:20:00,114.16,114.16,113.88,114.06,21256.0,105.2395,105.2395,104.9813,105.1473,21256.0
2022-02-15 15:30:00,114.06,114.06,113.58,113.58,24805.0,105.1473,105.1473,104.7048,104.7048,24805.0
2022-02-15 15:40:00,113.59,114.05,113.52,113.97,40637.0,104.714,105.1381,104.6495,105.0643,40637.0
2022-02-15 15:50:00,113.97,114.58,113.97,114.46,84692.0,105.0643,105.6266,105.0643,105.516,84692.0
2022-02-16 09:30:00,111.9,113.28,109.34,109.63,114236.0,103.1561,104.4282,100.7961,101.0634,114236.0
2022-02-16 09:40:00,109.43,110.2,109.01,109.88,64937.0,100.8791,101.5889,100.4919,101.2939,64937.0
2022-02-16 09:50:00,110.02,110.54,109.4,110.45,50552.0,101.423,101.9023,100.8514,101.8194,50552.0
2022-02-16 10:00:00,110.37,110.89,110.19,110.77,34011.0,101.7456,102.225,101.5797,102.1144,34011.0
2022-02-16 10:10:00,110.77,111.24,110.0,110.01,37976.0,102.1144,102.5476,101.4045,101.4138,37976.0
2022-02-16 10:20:00,110.11,110.64,109.84,110.31,74147.0,101.5059,101.9945,101.257,101.6903,74147.0
2022-02-16 10:30:00,110.24,110.52,109.95,110.47,23263.0,101.6258,101.8839,101.3584,101.8378,23263.0
2022-02-16 10:40:00,110.46,110.95,110.33,110.8,24344.0,101.8286,102.2803,101.7087,102.142,24344.0
2022-02-16 10:50:00,110.88,111.02,109.96,110.07,30906.0,102.2158,102.3448,101.3677,101.4691,30906.0
2022-02-16 11:00:00,110.08,110.08,109.65,109.9,26071.0,101.4783,101.4783,101.0819,101.3123,26071.0
2022-02-16 11:10:00,109.9,109.99,109.48,109.68,37822.0,101.3123,101.3953,100.9252,101.1095,37822.0
2022-02-16 11:20:00,109.68,109.86,109.56,109.82,14723.0,101.1095,101.2755,100.9989,101.2386,14723.0
2022-02-16 11:30:00,109.75,110.03,109.34,109.78,17891.0,101.1741,101.4322,100.7961,101.2017,17891.0
2022-02-16 11:40:00,109.82,109.83,109.25,109.65,27598.0,101.2386,101.2478,100.7131,101.0819,27598.0
2022-02-16 11:50:00,109.65,110.08,109.61,109.7,12420.0,101.0819,101.4783,101.045,101.128,12420.0
2022-02-16 12:00:00,109.7,109.83,109.34,109.69,13518.0,101.128,101.2478,100.7961,101.1188,13518.0
2022-02-16 12:10:00,109.67,110.13,109.67,109.88,12286.0,101.1003,101.5244,101.1003,101.2939,12286.0
2022-02-16 12:20:00,109.9,110.18,109.76,109.99,17750.0,101.3123,101.5705,101.1833,101.3953,17750.0
2022-02-16 12:30:00,110.02,110.06,109.42,109.57,21526.0,101.423,101.4598,100.8699,101.0081,21526.0
2022-02-16 12:40:00,109.57,109.88,109.5,109.81,54572.0,101.0081,101.2939,100.9436,101.2294,54572.0
2022-02-16 12:50:00,109.76,109.84,109.06,109.1,23890.0,101.1833,101.257,100.538,100.5749,23890.0
2022-02-16 13:00:00,109.09,109.12,108.47,108.74,36404.0,100.5656,100.5933,99.9941,100.243,36404.0
2022-02-16 13:10:00,108.74,109.16,108.6,108.98,13992.0,100.243,100.6302,100.1139,100.4642,13992.0
2022-02-16 13:20:00,109.04,109.08,108.71,108.83,12047.0,100.5195,100.5564,100.2153,100.326,12047.0
2022-02-16 13:30:00,108.84,109.07,108.41,108.48,27639.0,100.3352,100.5472,99.9388,100.0033,27639.0
2022-02-16 13:40:00,108.51,108.7,108.27,108.48,14212.0,100.031,100.2061,99.8097,100.0033,14212.0
2022-02-16 13:50:00,108.48,108.67,108.23,108.44,16722.0,100.0033,100.1785,99.7728,99.9664,16722.0
2022-02-16 14:00:00,108.46,109.12,108.11,108.95,29418.0,99.9849,100.5933,99.6622,100.4366,29418.0
2022-02-16 14:10:00,108.78,109.3,108.7,109.07,19630.0,100.2799,100.7592,100.2061,100.5472,19630.0
2022-02-16 14:20:00,109.1,109.69,109.07,109.5,13764.0,100.5749,101.1188,100.5472,100.9436,13764.0
2022-02-16 14:30:00,109.59,109.83,109.15,109.29,11361.0,101.0266,101.2478,100.621,100.75,11361.0
2022-02-16 14:40:00,109.19,109.19,108.53,108.77,18567.0,100.6578,100.6578,100.0494,100.2706,18567.0
2022-02-16 14:50:00,108.66,109.18,108.6,109.1,11817.0,100.1692,100.6486,100.1139,100.5749,11817.0
2022-02-16 15:00:00,109.18,109.78,109.18,109.76,23481.0,100.6486,101.2017,100.6486,101.1833,23481.0
2022-02-16 15:10:00,109.81,109.86,109.61,109.86,15529.0,101.2294,101.2755,101.045,101.2755,15529.0
2022-02-16 15:20:00,109.84,109.84,109.56,109.67,16032.0,101.257,101.257,100.9989,101.1003,16032.0
2022-02-16 15:30:00,109.71,109.77,109.17,109.45,30700.0,101.1372,101.1925,100.6394,100.8975,30700.0
2022-02-16 15:40:00,109.49,109.49,109.2,109.32,57848.0,100.9344,100.9344,100.667,100.7777,57848.0
2022-02-16 15:50:00,109.33,109.42,108.73,108.76,177048.0,100.7869,100.8699,100.2338,100.2614,177048.0
2022-02-17 09:30:00,109.71,110.0,108.23,109.83,36561.0,101.1372,101.4045,99.7728,101.2478,36561.0
2022-02-17 09:40:00,109.99,110.0,109.13,109.28,20604.0,101.3953,101.4045,100.6025,100.7408,20604.0
2022-02-17 09:50:00,109.39,109.42,108.62,109.4,20001.0,100.8422,100.8699,100.1324,100.8514,20001.0
2022-02-17 10:00:00,109.42,109.99,109.11,109.13,22898.0,100.8699,101.3953,100.5841,100.6025,22898.0
2022-02-17 10:10:00,109.13,109.17,108.65,108.89,19211.0,100.6025,100.6394,100.16,100.3813,19211.0
2022-02-17 10:20:00,108.8,108.8,108.21,108.32,11782.0,100.2983,100.2983,99.7544,99.8558,11782.0
2022-02-17 10:30:00,108.33,108.74,108.15,108.29,9909.0,99.865,100.243,99.6991,99.8282,9909.0
2022-02-17 10:40:00,108.2,108.56,108.12,108.37,8013.0,99.7452,100.0771,99.6714,99.9019,8013.0
2022-02-17 10:50:00,108.41,108.63,108.24,108.48,9795.0,99.9388,100.1416,99.7821,100.0033,9795.0
2022-02-17 11:00:00,108.37,108.86,108.25,108.73,20389.0,99.9019,100.3536,99.7913,100.2338,20389.0
2022-02-17 11:10:00,108.75,109.24,108.74,109.11,8484.0,100.2522,100.7039,100.243,100.5841,8484.0
2022-02-17 11:20:00,109.23,109.24,108.89,108.97,6966.0,100.6947,100.7039,100.3813,100.455,6966.0
2022-02-17 11:30:00,108.95,109.13,108.77,108.77,5674.0,100.4366,100.6025,100.2706,100.2706,5674.0
2022-02-17 11:40:00,108.71,109.05,108.57,108.97,13095.0,100.2153,100.5288,100.0863,100.455,13095.0
2022-02-17 11:50:00,108.77,109.03,108.61,108.7,19560.0,100.2706,100.5103,100.1231,100.2061,19560.0
2022-02-17 12:00:00,108.75,108.88,108.53,108.68,10618.0,100.2522,100.372,100.0494,100.1877,10618.0
2022-02-17 12:10:00,108.63,108.84,108.63,108.75,14584.0,100.1416,100.3352,100.1416,100.2522,14584.0
2022-02-17 12:20:00,108.78,108.96,108.78,108.87,7818.0,100.2799,100.4458,100.2799,100.3628,7818.0
2022-02-17 12:30:00,108.86,109.09,108.78,109.09,9605.0,100.3536,100.5656,100.2799,100.5656,9605.0
2022-02-17 12:40:00,109.0,109.02,108.64,108.7,8586.0,100.4827,100.5011,100.1508,100.2061,8586.0
2022-02-17 12:50:00,108.7,108.85,108.5,108.5,30104.0,100.2061,100.3444,100.0217,100.0217,30104.0
2022-02-17 13:00:00,108.47,108.47,107.67,107.68,16662.0,99.9941,99.9941,99.2566,99.2658,16662.0
2022-02-17 13:10:00,107.68,107.68,107.11,107.12,14263.0,99.2658,99.2658,98.7404,98.7496,14263.0
2022-02-17 13:20:00,107.09,107.09,106.45,106.55,21654.0,98.7219,98.7219,98.1319,98.2241,21654.0
2022-02-17 13:30:00,106.61,106.74,106.38,106.44,13689.0,98.2794,98.3993,98.0674,98.1227,13689.0
2022-02-17 13:40:00,106.42,106.44,105.9,106.15,16462.0,98.1043,98.1227,97.6249,97.8554,16462.0
2022-02-17 13:50:00,106.11,106.35,106.09,106.27,14893.0,97.8185,98.0397,97.8001,97.966,14893.0
2022-02-17 14:00:00,106.24,106.24,106.02,106.06,9721.0,97.9383,97.9383,97.7355,97.7724,9721.0
2022-02-17 14:10:00,106.06,106.21,105.85,105.87,24052.0,97.7724,97.9107,97.5788,97.5973,24052.0
2022-02-17 14:20:00,105.87,105.89,105.66,105.84,18117.0,97.5973,97.6157,97.4037,97.5696,18117.0
2022-02-17 14:30:00,106.0,106.12,105.79,106.02,12026.0,97.7171,97.8277,97.5235,97.7355,12026.0
2022-02-17 14:40:00,106.06,106.12,105.73,105.94,10928.0,97.7724,97.8277,97.4682,97.6618,10928.0
2022-02-17 14:50:00,105.91,105.95,105.5,105.59,15013.0,97.6341,97.671,97.2562,97.3391,15013.0
2022-02-17 15:00:00,105.59,105.78,105.53,105.55,9609.0,97.3391,97.5143,97.2838,97.3023,9609.0
2022-02-17 15:10:00,105.47,105.76,105.28,105.42,13336.0,97.2285,97.4958,97.0534,97.1824,13336.0
2022-02-17 15:20:00,105.42,105.48,105.11,105.11,16701.0,97.1824,97.2377,96.8966,96.8966,16701.0
2022-02-17 15:30:00,105.24,105.34,104.84,105.03,33464.0,97.0165,97.1087,96.6477,96.8229,33464.0
2022-02-17 15:40:00,104.99,105.17,104.88,104.93,38096.0,96.786,96.952,96.6846,96.7307,38096.0
2022-02-17 15:50:00,104.89,105.13,104.63,104.73,77308.0,96.6938,96.9151,96.4541,96.5463,77308.0
2022-02-18 09:30:00,102.91,103.38,102.0,103.23,97252.0,94.8685,95.3018,94.0297,95.1635,97252.0
2022-02-18 09:40:00,103.24,104.32,102.92,104.2,76299.0,95.1728,96.1684,94.8778,96.0577,76299.0
2022-02-18 09:50:00,104.23,105.8,104.23,105.7,29115.0,96.0854,97.5327,96.0854,97.4405,29115.0
2022-02-18 10:00:00,105.68,105.68,105.15,105.25,17247.0,97.4221,97.4221,96.9335,97.0257,17247.0
2022-02-18 10:10:00,105.35,106.12,105.11,105.64,37819.0,97.1179,97.8277,96.8966,97.3852,37819.0
2022-02-18 10:20:00,105.61,105.9,104.57,104.63,27280.0,97.3576,97.6249,96.3988,96.4541,27280.0
2022-02-18 10:30:00,104.63,104.65,104.07,104.16,47307.0,96.4541,96.4726,95.9379,96.0209,47307.0
2022-02-18 10:40:00,104.15,104.61,103.95,104.32,23704.0,96.0117,96.4357,95.8273,96.1684,23704.0
2022-02-18 10:50:00,104.45,104.57,103.91,103.94,13931.0,96.2882,96.3988,95.7904,95.8181,13931.0
2022-02-18 11:00:00,104.01,104.03,103.4,103.49,11902.0,95.8826,95.901,95.3203,95.4032,11902.0
2022-02-18 11:10:00,103.5,103.85,103.29,103.79,34148.0,95.4124,95.7351,95.2189,95.6798,34148.0
2022-02-18 11:20:00,103.88,103.98,103.51,103.82,12184.0,95.7628,95.8549,95.4217,95.7074,12184.0
2022-02-18 11:30:00,103.82,104.19,103.67,104.09,12540.0,95.7074,96.0485,95.5692,95.9563,12540.0
2022-02-18 11:40:00,103.97,104.11,103.67,103.75,10642.0,95.8457,95.9748,95.5692,95.6429,10642.0
2022-02-18 11:50:00,103.69,103.84,103.27,103.36,10218.0,95.5876,95.7259,95.2004,95.2834,10218.0
2022-02-18 12:00:00,103.31,103.63,103.31,103.58,17097.0,95.2373,95.5323,95.2373,95.4862,17097.0
2022-02-18 12:10:00,103.57,103.85,103.37,103.66,7707.0,95.477,95.7351,95.2926,95.5599,7707.0
2022-02-18 12:20:00,103.75,104.16,103.64,103.93,8958.0,95.6429,96.0209,95.5415,95.8088,8958.0
2022-02-18 12:30:00,103.82,104.1,103.29,103.34,11458.0,95.7074,95.9656,95.2189,95.2649,11458.0
2022-02-18 12:40:00,103.33,103.61,103.24,103.45,7676.0,95.2557,95.5139,95.1728,95.3664,7676.0
2022-02-18 12:50:00,103.36,103.38,103.08,103.18,14819.0,95.2834,95.3018,95.0253,95.1175,14819.0
2022-02-18 13:00:00,103.21,103.22,102.81,102.97,13404.0,95.1451,95.1543,94.7764,94.9239,13404.0
2022-02-18 13:10:00,102.97,103.01,102.73,102.82,7752.0,94.9239,94.9607,94.7026,94.7856,7752.0
2022-02-18 13:20:00,102.73,103.15,102.73,103.13,20502.0,94.7026,95.0898,94.7026,95.0714,20502.0
2022-02-18 13:30:00,103.18,103.3,102.92,103.27,41962.0,95.1175,95.2281,94.8778,95.2004,41962.0
2022-02-18 13:40:00,103.21,104.44,103.17,104.21,55797.0,95.1451,96.279,95.1082,96.067,55797.0
2022-02-18 13:50:00,104.31,104.39,103.73,103.88,26827.0,96.1592,96.2329,95.6245,95.7628,26827.0
2022-02-18 14:00:00,103.9,103.94,103.62,103.72,20579.0,95.7812,95.8181,95.5231,95.6153,20579.0
2022-02-18 14:10:00,103.75,104.08,103.68,104.04,11779.0,95.6429,95.9471,95.5784,95.9102,11779.0
2022-02-18 14:20:00,104.02,104.41,104.01,104.37,12752.0,95.8918,96.2513,95.8826,96.2145,12752.0
2022-02-18 14:30:00,104.33,104.5,103.88,103.88,40830.0,96.1776,96.3343,95.7628,95.7628,40830.0
2022-02-18 14:40:00,103.79,104.03,103.73,104.03,45389.0,95.6798,95.901,95.6245,95.901,45389.0
2022-02-18 14:50:00,103.97,104.55,103.96,104.45,47619.0,95.8457,96.3804,95.8365,96.2882,47619.0
2022-02-18 15:00:00,104.45,104.82,104.2,104.3,12280.0,96.2882,96.6293,96.0577,96.1499,12280.0
2022-02-18 15:10:00,104.36,104.4,103.81,103.82,6783.0,96.2052,96.2421,95.6982,95.7074,6783.0
2022-02-18 15:20:00,103.87,103.96,103.68,103.72,13736.0,95.7535,95.8365,95.5784,95.6153,13736.0
2022-02-18 15:30:00,103.66,103.82,103.41,103.45,34620.0,95.5599,95.7074,95.3295,95.3664,34620.0
2022-02-18 15:40:00,103.45,103.83,103.43,103.67,36224.0,95.3664,95.7167,95.3479,95.5692,36224.0
2022-02-18 15:50:00,103.63,103.85,103.26,103.83,129528.0,95.5323,95.7351,95.1912,95.7167,129528.0
2022-02-22 09:30:00,102.16,103.75,102.16,102.97,72576.0,94.1772,95.6429,94.1772,94.9239,72576.0
2022-02-22 09:40:00,102.9,103.66,102.81,103.4,35523.0,94.8593,95.5599,94.7764,95.3203,35523.0
2022-02-22 09:50:00,103.43,104.1,103.42,103.61,21559.0,95.3479,95.9656,95.3387,95.5139,21559.0
2022-02-22 10:00:00,103.41,104.13,103.26,104.13,13487.0,95.3295,95.9932,95.1912,95.9932,13487.0
2022-02-22 10:10:00,103.78,104.63,103.71,104.63,8712.0,95.6706,96.4541,95.606,96.4541,8712.0
2022-02-22 10:20:00,104.53,104.95,104.48,104.92,11372.0,96.362,96.7491,96.3159,96.7215,11372.0
2022-02-22 10:30:00,104.88,104.88,104.48,104.65,19440.0,96.6846,96.6846,96.3159,96.4726,19440.0
2022-02-22 10:40:00,104.65,104.69,103.59,103.79,67933.0,96.4726,96.5095,95.4954,95.6798,67933.0
2022-02-22 10:50:00,103.67,103.67,102.7,102.75,10857.0,95.5692,95.5692,94.675,94.7211,10857.0
2022-02-22 11:00:00,102.89,102.98,102.19,102.19,8381.0,94.8501,94.9331,94.2048,94.2048,8381.0
2022-02-22 11:10:00,102.13,102.45,101.62,101.73,20172.0,94.1495,94.4445,93.6794,93.7808,20172.0
2022-02-22 11:20:00,101.72,102.38,101.67,101.87,7800.0,93.7715,94.38,93.7254,93.9098,7800.0
2022-02-22 11:30:00,101.89,102.33,101.86,102.29,4993.0,93.9283,94.3339,93.9006,94.297,4993.0
2022-02-22 11:40:00,102.23,102.45,101.86,101.96,11112.0,94.2417,94.4445,93.9006,93.9928,11112.0
2022-02-22 11:50:00,102.05,102.05,101.5,101.93,11932.0,94.0757,94.0757,93.5687,93.9651,11932.0
2022-02-22 12:00:00,102.0,102.0,101.34,101.8,25145.0,94.0297,94.0297,93.4212,93.8453,25145.0
2022-02-22 12:10:00,101.82,101.84,100.67,100.74,18260.0,93.8637,93.8822,92.8036,92.8681,18260.0
2022-02-22 12:20:00,100.71,101.2,100.67,101.13,14216.0,92.8405,93.2922,92.8036,93.2276,14216.0
2022-02-22 12:30:00,101.09,101.24,100.78,101.13,6419.0,93.1908,93.329,92.905,93.2276,6419.0
2022-02-22 12:40:00,101.12,101.13,100.67,100.74,34846.0,93.2184,93.2276,92.8036,92.8681,34846.0
2022-02-22 12:50:00,100.78,101.24,100.78,101.04,13959.0,92.905,93.329,92.905,93.1447,13959.0
2022-02-22 13:00:00,100.98,101.23,100.84,101.02,19941.0,93.0894,93.3198,92.9603,93.1262,19941.0
2022-02-22 13:10:00,101.03,101.15,100.5,100.5,19048.0,93.1355,93.2461,92.6469,92.6469,19048.0
2022-02-22 13:20:00,100.5,100.58,100.01,100.02,41083.0,92.6469,92.7206,92.1952,92.2044,41083.0
2022-02-22 13:30:00,100.04,100.2,99.78,99.78,41007.0,92.2228,92.3703,91.9831,91.9831,41007.0
2022-02-22 13:40:00,99.83,99.87,99.48,99.48,25321.0,92.0292,92.0661,91.7066,91.7066,25321.0
2022-02-22 13:50:00,99.46,99.69,99.35,99.64,26914.0,91.6881,91.9002,91.5867,91.8541,26914.0
2022-02-22 14:00:00,99.63,99.63,99.34,99.37,34231.0,91.8449,91.8449,91.5775,91.6052,34231.0
2022-02-22 14:10:00,99.38,100.5,99.35,100.23,15395.0,91.6144,92.6469,91.5867,92.398,15395.0
2022-02-22 14:20:00,100.41,100.44,99.77,100.12,56418.0,92.5639,92.5916,91.9739,92.2966,56418.0
2022-02-22 14:30:00,100.12,100.55,99.78,99.78,31854.0,92.2966,92.693,91.9831,91.9831,31854.0
2022-02-22 14:40:00,99.83,100.38,99.7,100.38,28823.0,92.0292,92.5362,91.9094,92.5362,28823.0
2022-02-22 14:50:00,100.63,101.3,100.34,101.25,33925.0,92.7667,93.3844,92.4994,93.3383,33925.0
2022-02-22 15:00:00,101.29,101.84,101.27,101.41,27882.0,93.3751,93.8822,93.3567,93.4858,27882.0
2022-02-22 15:10:00,101.41,101.71,101.16,101.22,15927.0,93.4858,93.7623,93.2553,93.3106,15927.0
2022-02-22 15:20:00,101.12,101.24,101.0,101.0,18705.0,93.2184,93.329,93.1078,93.1078,18705.0
2022-02-22 15:30:00,101.0,101.04,100.56,100.75,35785.0,93.1078,93.1447,92.7022,92.8773,35785.0
2022-02-22 15:40:00,100.77,101.04,100.07,100.12,58624.0,92.8958,93.1447,92.2505,92.2966,58624.0
2022-02-22 15:50:00,100.1,100.25,99.84,100.21,143314.0,92.2781,92.4164,92.0384,92.3795,143314.0
2022-02-23 09:30:00,100.9,101.27,99.96,101.08,44703.0,93.0156,93.3567,92.1491,93.1815,44703.0
2022-02-23 09:40:00,100.69,100.81,99.95,100.42,18575.0,92.822,92.9326,92.1398,92.5731,18575.0
2022-02-23 09:50:00,100.37,100.44,99.66,100.12,23156.0,92.527,92.5916,91.8725,92.2966,23156.0
2022-02-23 10:00:00,100.0,100.01,99.29,99.59,15465.0,92.1859,92.1952,91.5314,91.808,15465.0
2022-02-23 10:10:00,99.66,100.26,99.63,99.66,23638.0,91.8725,92.4256,91.8449,91.8725,23638.0
2022-02-23 10:20:00,99.86,100.13,99.43,99.79,36345.0,92.0569,92.3058,91.6605,91.9923,36345.0
2022-02-23 10:30:00,99.79,100.41,99.61,99.83,19429.0,91.9923,92.5639,91.8264,92.0292,19429.0
2022-02-23 10:40:00,99.73,99.88,99.5,99.59,16610.0,91.937,92.0753,91.725,91.808,16610.0
2022-02-23 10:50:00,99.44,99.87,99.44,99.59,9870.0,91.6697,92.0661,91.6697,91.808,9870.0
2022-02-23 11:00:00,99.68,99.76,98.82,98.82,33779.0,91.8909,91.9647,91.0981,91.0981,33779.0
2022-02-23 11:10:00,99.0,99.23,98.91,99.19,11674.0,91.2641,91.4761,91.1811,91.4392,11674.0
2022-02-23 11:20:00,99.14,99.58,98.95,99.26,37573.0,91.3931,91.7988,91.218,91.5038,37573.0
2022-02-23 11:30:00,99.15,100.03,99.11,99.89,9537.0,91.4024,92.2136,91.3655,92.0845,9537.0
2022-02-23 11:40:00,99.87,100.0,99.43,99.91,6142.0,92.0661,92.1859,91.6605,92.103,6142.0
2022-02-23 11:50:00,99.98,100.29,99.81,100.19,26047.0,92.1675,92.4533,92.0108,92.3611,26047.0
2022-02-23 12:00:00,100.16,100.34,99.68,100.34,13835.0,92.3334,92.4994,91.8909,92.4994,13835.0
2022-02-23 12:10:00,100.38,100.66,100.09,100.65,15103.0,92.5362,92.7944,92.2689,92.7851,15103.0
2022-02-23 12:20:00,100.55,100.83,100.29,100.29,18357.0,92.693,92.9511,92.4533,92.4533,18357.0
2022-02-23 12:30:00,100.35,100.54,100.05,100.13,12269.0,92.5086,92.6837,92.232,92.3058,12269.0
2022-02-23 12:40:00,100.06,100.23,99.97,100.04,7120.0,92.2412,92.398,92.1583,92.2228,7120.0
2022-02-23 12:50:00,100.08,100.08,99.6,99.91,9842.0,92.2597,92.2597,91.8172,92.103,9842.0
2022-02-23 13:00:00,99.86,99.93,99.61,99.72,8216.0,92.0569,92.1214,91.8264,91.9278,8216.0
2022-02-23 13:10:00,99.82,99.82,99.08,99.34,14025.0,92.02,92.02,91.3378,91.5775,14025.0
2022-02-23 13:20:00,99.31,99.42,98.85,98.9,9042.0,91.5499,91.6513,91.1258,91.1719,9042.0
2022-02-23 13:30:00,99.01,99.24,98.81,99.03,13024.0,91.2733,91.4853,91.0889,91.2917,13024.0
2022-02-23 13:40:00,99.04,99.19,98.73,99.05,22898.0,91.301,91.4392,91.0152,91.3102,22898.0
2022-02-23 13:50:00,99.13,99.13,98.37,98.6,8176.0,91.3839,91.3839,90.6833,90.8953,8176.0
2022-02-23 14:00:00,98.65,98.74,97.9,98.17,29244.0,90.9414,91.0244,90.25,90.4989,29244.0
2022-02-23 14:10:00,98.23,98.46,97.88,98.22,18962.0,90.5542,90.7663,90.2316,90.545,18962.0
2022-02-23 14:20:00,98.19,98.24,97.96,98.02,24683.0,90.5174,90.5635,90.3053,90.3607,24683.0
2022-02-23 14:30:00,98.07,98.14,97.59,97.8,28203.0,90.4067,90.4713,89.9643,90.1578,28203.0
2022-02-23 14:40:00,97.77,97.85,97.29,97.71,16446.0,90.1302,90.2039,89.6877,90.0749,16446.0
2022-02-23 14:50:00,97.67,98.03,97.59,97.93,14592.0,90.038,90.3699,89.9643,90.2777,14592.0
2022-02-23 15:00:00,97.95,98.06,97.48,97.52,12146.0,90.2961,90.3975,89.8629,89.8997,12146.0
2022-02-23 15:10:00,97.52,97.54,97.17,97.2,38332.0,89.8997,89.9182,89.5771,89.6047,38332.0
2022-02-23 15:20:00,97.24,97.74,97.12,97.67,10719.0,89.6416,90.1025,89.531,90.038,10719.0
2022-02-23 15:30:00,97.64,98.08,97.56,97.78,29701.0,90.0103,90.416,89.9366,90.1394,29701.0
2022-02-23 15:40:00,97.84,97.89,97.34,97.47,37805.0,90.1947,90.2408,89.7338,89.8536,37805.0
2022-02-23 15:50:00,97.41,97.76,97.19,97.65,135600.0,89.7983,90.121,89.5955,90.0196,135600.0
2022-02-24 09:30:00,93.21,96.38,92.31,95.71,107819.0,85.9265,88.8488,85.0968,88.2312,107819.0
2022-02-24 09:40:00,95.82,96.95,95.23,96.95,79055.0,88.3326,89.3743,87.7887,89.3743,79055.0
2022-02-24 09:50:00,96.84,97.65,96.51,97.53,66353.0,89.2729,90.0196,88.9686,89.9089,66353.0
2022-02-24 10:00:00,97.41,97.53,96.11,97.3,27597.0,89.7983,89.9089,88.5999,89.6969,27597.0
2022-02-24 10:10:00,97.33,98.65,97.3,98.5,25248.0,89.7246,90.9414,89.6969,90.8031,25248.0
2022-02-24 10:20:00,98.55,98.66,97.33,97.45,15528.0,90.8492,90.9506,89.7246,89.8352,15528.0
2022-02-24 10:30:00,97.35,98.19,97.0,97.37,16296.0,89.743,90.5174,89.4204,89.7614,16296.0
2022-02-24 10:40:00,97.23,98.2,96.89,98.2,9813.0,89.6324,90.5266,89.319,90.5266,9813.0
2022-02-24 10:50:00,97.92,98.03,97.47,97.55,21967.0,90.2685,90.3699,89.8536,89.9274,21967.0
2022-02-24 11:00:00,97.47,97.89,97.16,97.88,21509.0,89.8536,90.2408,89.5679,90.2316,21509.0
2022-02-24 11:10:00,97.97,98.2,97.81,98.07,14086.0,90.3146,90.5266,90.1671,90.4067,14086.0
2022-02-24 11:20:00,97.98,98.0,97.12,97.2,9049.0,90.3238,90.3422,89.531,89.6047,9049.0
2022-02-24 11:30:00,97.14,97.31,95.97,95.97,30910.0,89.5494,89.7061,88.4708,88.4708,30910.0
2022-02-24 11:40:00,96.06,96.29,95.59,96.24,35358.0,88.5538,88.7658,88.1205,88.7197,35358.0
2022-02-24 11:50:00,96.36,97.13,96.2,96.97,14567.0,88.8304,89.5402,88.6829,89.3927,14567.0
2022-02-24 12:00:00,96.96,97.35,96.92,97.24,23354.0,89.3835,89.743,89.3466,89.6416,23354.0
2022-02-24 12:10:00,97.32,97.33,96.86,96.99,16103.0,89.7154,89.7246,89.2913,89.4111,16103.0
2022-02-24 12:20:00,97.03,97.08,96.51,96.9,8742.0,89.448,89.4941,88.9686,89.3282,8742.0
2022-02-24 12:30:00,96.93,97.44,96.63,97.4,9380.0,89.3558,89.826,89.0793,89.7891,9380.0
2022-02-24 12:40:00,97.42,97.6,97.14,97.14,9621.0,89.8075,89.9735,89.5494,89.5494,9621.0
2022-02-24 12:50:00,97.17,97.26,96.86,96.93,9274.0,89.5771,89.66,89.2913,89.3558,9274.0
2022-02-24 13:00:00,96.94,97.09,96.75,97.09,8693.0,89.365,89.5033,89.1899,89.5033,8693.0
2022-02-24 13:10:00,97.07,97.44,97.07,97.34,6716.0,89.4849,89.826,89.4849,89.7338,6716.0
2022-02-24 13:20:00,97.28,97.41,96.81,96.81,5980.0,89.6785,89.7983,89.2452,89.2452,5980.0
2022-02-24 13:30:00,96.82,97.64,96.82,97.59,12442.0,89.2544,90.0103,89.2544,89.9643,12442.0
2022-02-24 13:40:00,97.62,98.19,97.32,98.19,16273.0,89.9919,90.5174,89.7154,90.5174,16273.0
2022-02-24 13:50:00,98.06,98.06,97.39,97.48,8187.0,90.3975,90.3975,89.7799,89.8629,8187.0
2022-02-24 14:00:00,97.39,97.68,97.15,97.19,11660.0,89.7799,90.0472,89.5586,89.5955,11660.0
2022-02-24 14:10:00,97.41,98.22,97.38,97.93,15136.0,89.7983,90.545,89.7707,90.2777,15136.0
2022-02-24 14:20:00,97.98,98.04,97.29,97.52,17899.0,90.3238,90.3791,89.6877,89.8997,17899.0
2022-02-24 14:30:00,97.52,98.49,97.5,98.38,16423.0,89.8997,90.7939,89.8813,90.6925,16423.0
2022-02-24 14:40:00,98.45,98.68,98.16,98.68,13326.0,90.7571,90.9691,90.4897,90.9691,13326.0
2022-02-24 14:50:00,98.61,99.25,98.6,99.04,21539.0,90.9046,91.4945,90.8953,91.301,21539.0
2022-02-24 15:00:00,99.0,99.65,98.99,99.39,25478.0,91.2641,91.8633,91.2549,91.6236,25478.0
2022-02-24 15:10:00,99.34,99.64,99.28,99.53,14009.0,91.5775,91.8541,91.5222,91.7527,14009.0
2022-02-24 15:20:00,99.49,100.25,99.28,99.98,20002.0,91.7158,92.4164,91.5222,92.1675,20002.0
2022-02-24 15:30:00,99.99,101.08,99.99,100.98,24890.0,92.1767,93.1815,92.1767,93.0894,24890.0
2022-02-24 15:40:00,101.05,101.27,100.79,100.88,52099.0,93.1539,93.3567,92.9142,92.9972,52099.0
2022-02-24 15:50:00,100.95,101.68,100.8,101.24,155626.0,93.0617,93.7347,92.9234,93.329,155626.0
2022-02-25 09:30:00,97.45,100.5,97.05,99.47,93078.0,89.8352,92.6469,89.4665,91.6974,93078.0
2022-02-25 09:40:00,99.01,99.47,98.51,98.98,77356.0,91.2733,91.6974,90.8124,91.2456,77356.0
2022-02-25 09:50:00,99.1,99.54,98.01,98.09,93233.0,91.3563,91.7619,90.3514,90.4252,93233.0
2022-02-25 10:00:00,98.47,98.47,97.51,98.37,91646.0,90.7755,90.7755,89.8905,90.6833,91646.0
2022-02-25 10:10:00,98.4,99.09,98.11,99.0,30570.0,90.711,91.347,90.4436,91.2641,30570.0
2022-02-25 10:20:00,99.01,99.94,98.91,99.94,35135.0,91.2733,92.1306,91.1811,92.1306,35135.0
2022-02-25 10:30:00,99.81,100.5,99.8,100.48,20447.0,92.0108,92.6469,92.0016,92.6284,20447.0
2022-02-25 10:40:00,100.38,101.21,100.38,101.05,42034.0,92.5362,93.3014,92.5362,93.1539,42034.0
2022-02-25 10:50:00,101.09,101.46,100.91,101.22,16542.0,93.1908,93.5319,93.0248,93.3106,16542.0
2022-02-25 11:00:00,101.05,101.19,100.53,100.76,9415.0,93.1539,93.283,92.6745,92.8866,9415.0
2022-02-25 11:10:00,100.76,101.31,100.59,100.97,29031.0,92.8866,93.3936,92.7298,93.0801,29031.0
2022-02-25 11:20:00,100.85,101.43,100.85,101.37,20417.0,92.9695,93.5042,92.9695,93.4489,20417.0
2022-02-25 11:30:00,101.29,101.35,101.05,101.24,33050.0,93.3751,93.4304,93.1539,93.329,33050.0
2022-02-25 11:40:00,101.21,101.55,100.95,101.04,29281.0,93.3014,93.6148,93.0617,93.1447,29281.0
2022-02-25 11:50:00,101.04,102.34,101.02,102.32,32089.0,93.1447,94.3431,93.1262,94.3247,32089.0
2022-02-25 12:00:00,102.11,102.43,102.06,102.07,9580.0,94.1311,94.4261,94.085,94.0942,9580.0
2022-02-25 12:10:00,102.04,102.17,101.41,101.88,29359.0,94.0665,94.1864,93.4858,93.919,29359.0
2022-02-25 12:20:00,101.68,102.12,101.6,102.12,23948.0,93.7347,94.1403,93.6609,94.1403,23948.0
2022-02-25 12:30:00,102.06,102.24,101.98,102.1,6196.0,94.085,94.2509,94.0112,94.1218,6196.0
2022-02-25 12:40:00,102.14,102.37,102.01,102.05,9670.0,94.1587,94.3707,94.0389,94.0757,9670.0
2022-02-25 12:50:00,102.0,102.5,101.86,102.45,28991.0,94.0297,94.4906,93.9006,94.4445,28991.0
2022-02-25 13:00:00,102.39,102.84,102.39,102.53,7089.0,94.3892,94.804,94.3892,94.5182,7089.0
2022-02-25 13:10:00,102.5,102.5,101.76,102.08,43497.0,94.4906,94.4906,93.8084,94.1034,43497.0
2022-02-25 13:20:00,102.06,102.34,101.89,102.04,45035.0,94.085,94.3431,93.9283,94.0665,45035.0
2022-02-25 13:30:00,102.18,102.31,101.74,101.86,17411.0,94.1956,94.3154,93.79,93.9006,17411.0
2022-02-25 13:40:00,101.93,102.47,101.93,102.47,19911.0,93.9651,94.4629,93.9651,94.4629,19911.0
2022-02-25 13:50:00,102.37,102.64,102.34,102.55,11002.0,94.3707,94.6196,94.3431,94.5367,11002.0
2022-02-25 14:00:00,102.61,102.68,102.3,102.42,13735.0,94.592,94.6565,94.3062,94.4168,13735.0
2022-02-25 14:10:00,102.35,102.51,102.11,102.37,15710.0,94.3523,94.4998,94.1311,94.3707,15710.0
2022-02-25 14:20:00,102.45,102.76,102.45,102.7,10608.0,94.4445,94.7303,94.4445,94.675,10608.0
2022-02-25 14:30:00,102.72,102.82,102.26,102.59,41686.0,94.6934,94.7856,94.2693,94.5736,41686.0
2022-02-25 14:40:00,102.62,102.7,102.41,102.42,38830.0,94.6012,94.675,94.4076,94.4168,38830.0
2022-02-25 14:50:00,102.36,102.48,102.0,102.27,25523.0,94.3615,94.4721,94.0297,94.2786,25523.0
2022-02-25 15:00:00,102.27,102.62,102.17,102.52,23088.0,94.2786,94.6012,94.1864,94.509,23088.0
2022-02-25 15:10:00,102.54,103.0,102.45,102.98,16887.0,94.5275,94.9515,94.4445,94.9331,16887.0
2022-02-25 15:20:00,103.0,103.1,102.84,102.85,21152.0,94.9515,95.0437,94.804,94.8132,21152.0
2022-02-25 15:30:00,102.89,103.18,102.88,103.06,22770.0,94.8501,95.1175,94.8409,95.0068,22770.0
2022-02-25 15:40:00,103.08,103.27,103.0,103.08,43091.0,95.0253,95.2004,94.9515,95.0253,43091.0
2022-02-25 15:50:00,103.12,103.5,102.95,103.36,106607.0,95.0621,95.4124,94.9054,95.2834,106607.0
2022-02-28 09:30:00,101.8,103.9,101.5,103.32,47302.0,93.8453,95.7812,93.5687,95.2465,47302.0
2022-02-28 09:40:00,103.36,104.46,103.13,104.05,21876.0,95.2834,96.2974,95.0714,95.9195,21876.0
2022-02-28 09:50:00,103.87,104.74,103.52,104.74,29447.0,95.7535,96.5556,95.4309,96.5556,29447.0
2022-02-28 10:00:00,104.74,104.93,102.87,102.91,72982.0,96.5556,96.7307,94.8317,94.8685,72982.0
2022-02-28 10:10:00,103.02,103.19,102.34,102.9,57802.0,94.97,95.1267,94.3431,94.8593,57802.0
2022-02-28 10:20:00,102.89,103.22,102.82,103.04,33224.0,94.8501,95.1543,94.7856,94.9884,33224.0
2022-02-28 10:30:00,103.02,104.19,103.01,104.19,30596.0,94.97,96.0485,94.9607,96.0485,30596.0
2022-02-28 10:40:00,104.19,104.37,103.66,103.68,21885.0,96.0485,96.2145,95.5599,95.5784,21885.0
2022-02-28 10:50:00,103.74,104.14,103.32,103.59,24122.0,95.6337,96.0024,95.2465,95.4954,24122.0
2022-02-28 11:00:00,103.52,103.91,103.37,103.64,18650.0,95.4309,95.7904,95.2926,95.5415,18650.0
2022-02-28 11:10:00,103.71,104.04,103.46,103.97,16729.0,95.606,95.9102,95.3756,95.8457,16729.0
2022-02-28 11:20:00,104.0,104.58,103.96,104.3,13426.0,95.8734,96.4081,95.8365,96.1499,13426.0
2022-02-28 11:30:00,104.2,104.57,104.04,104.37,30404.0,96.0577,96.3988,95.9102,96.2145,30404.0
2022-02-28 11:40:00,104.37,104.46,103.67,104.09,17446.0,96.2145,96.2974,95.5692,95.9563,17446.0
2022-02-28 11:50:00,104.05,104.25,103.74,104.2,16235.0,95.9195,96.1038,95.6337,96.0577,16235.0
2022-02-28 12:00:00,104.18,104.25,103.36,103.45,16940.0,96.0393,96.1038,95.2834,95.3664,16940.0
2022-02-28 12:10:00,103.53,103.65,103.25,103.59,32134.0,95.4401,95.5507,95.182,95.4954,32134.0
2022-02-28 12:20:00,103.59,103.75,103.31,103.67,17583.0,95.4954,95.6429,95.2373,95.5692,17583.0
2022-02-28 12:30:00,103.63,103.98,103.28,103.28,13392.0,95.5323,95.8549,95.2096,95.2096,13392.0
2022-02-28 12:40:00,103.42,103.52,103.03,103.36,16717.0,95.3387,95.4309,94.9792,95.2834,16717.0
2022-02-28 12:50:00,103.45,103.56,103.17,103.56,9843.0,95.3664,95.4678,95.1082,95.4678,9843.0
2022-02-28 13:00:00,103.54,103.95,103.53,103.91,10549.0,95.4493,95.8273,95.4401,95.7904,10549.0
2022-02-28 13:10:00,103.96,104.07,103.47,103.48,12673.0,95.8365,95.9379,95.3848,95.394,12673.0
2022-02-28 13:20:00,103.37,103.6,103.17,103.47,11870.0,95.2926,95.5046,95.1082,95.3848,11870.0
2022-02-28 13:30:00,103.47,103.55,103.16,103.49,12079.0,95.3848,95.4585,95.099,95.4032,12079.0
2022-02-28 13:40:00,103.39,104.31,103.32,104.05,44279.0,95.311,96.1592,95.2465,95.9195,44279.0
2022-02-28 13:50:00,104.13,104.31,103.99,104.12,13090.0,95.9932,96.1592,95.8642,95.984,13090.0
2022-02-28 14:00:00,104.06,104.12,103.15,103.25,11474.0,95.9287,95.984,95.0898,95.182,11474.0
2022-02-28 14:10:00,103.24,103.74,103.24,103.74,13277.0,95.1728,95.6337,95.1728,95.6337,13277.0
2022-02-28 14:20:00,103.85,104.08,103.66,103.89,14344.0,95.7351,95.9471,95.5599,95.772,14344.0
2022-02-28 14:30:00,103.9,104.05,103.69,104.03,11446.0,95.7812,95.9195,95.5876,95.901,11446.0
2022-02-28 14:40:00,104.06,104.4,104.02,104.3,10314.0,95.9287,96.2421,95.8918,96.1499,10314.0
2022-02-28 14:50:00,104.29,104.72,104.22,104.66,10420.0,96.1407,96.5371,96.0762,96.4818,10420.0
2022-02-28 15:00:00,104.65,104.67,104.12,104.24,10671.0,96.4726,96.491,95.984,96.0946,10671.0
2022-02-28 15:10:00,104.22,104.26,103.81,104.22,14428.0,96.0762,96.1131,95.6982,96.0762,14428.0
2022-02-28 15:20:00,104.18,104.58,104.0,104.21,30273.0,96.0393,96.4081,95.8734,96.067,30273.0
2022-02-28 15:30:00,104.11,104.47,103.98,104.04,35123.0,95.9748,96.3066,95.8549,95.9102,35123.0
2022-02-28 15:40:00,104.08,105.12,104.08,105.08,40802.0,95.9471,96.9059,95.9471,96.869,40802.0
2022-02-28 15:50:00,105.03,105.31,104.58,105.04,195916.0,96.8229,97.081,96.4081,96.8321,195916.0
2022-03-01 09:30:00,105.47,106.3,104.65,105.71,58770.0,97.2285,97.9937,96.4726,97.4498,58770.0
2022-03-01 09:40:00,105.59,105.97,104.8,105.97,36929.0,97.3391,97.6894,96.6109,97.6894,36929.0
2022-03-01 09:50:00,106.21,106.41,105.53,105.96,34782.0,97.9107,98.0951,97.2838,97.6802,34782.0
2022-03-01 10:00:00,106.1,106.73,105.81,106.42,32130.0,97.8093,98.3901,97.5419,98.1043,32130.0
2022-03-01 10:10:00,106.53,106.9,105.99,106.45,16955.0,98.2057,98.5468,97.7079,98.1319,16955.0
2022-03-01 10:20:00,106.51,106.74,105.6,106.23,28381.0,98.1872,98.3993,97.3484,97.9291,28381.0
2022-03-01 10:30:00,106.23,106.39,105.72,105.95,10782.0,97.9291,98.0766,97.459,97.671,10782.0
2022-03-01 10:40:00,105.94,105.94,104.66,104.8,19133.0,97.6618,97.6618,96.4818,96.6109,19133.0
2022-03-01 10:50:00,104.87,104.95,104.36,104.6,12029.0,96.6754,96.7491,96.2052,96.4265,12029.0
2022-03-01 11:00:00,104.58,105.5,104.42,105.44,20855.0,96.4081,97.2562,96.2606,97.2009,20855.0
2022-03-01 11:10:00,105.36,105.56,105.22,105.36,7633.0,97.1271,97.3115,96.998,97.1271,7633.0
2022-03-01 11:20:00,105.27,105.96,105.14,105.65,6972.0,97.0441,97.6802,96.9243,97.3944,6972.0
2022-03-01 11:30:00,105.58,105.58,104.79,105.24,12102.0,97.3299,97.3299,96.6016,97.0165,12102.0
2022-03-01 11:40:00,105.31,105.52,104.44,104.62,19851.0,97.081,97.2746,96.279,96.4449,19851.0
2022-03-01 11:50:00,104.62,104.81,104.1,104.3,30770.0,96.4449,96.6201,95.9656,96.1499,30770.0
2022-03-01 12:00:00,104.3,104.37,103.9,104.1,9829.0,96.1499,96.2145,95.7812,95.9656,9829.0
2022-03-01 12:10:00,104.19,104.38,104.08,104.2,19990.0,96.0485,96.2237,95.9471,96.0577,19990.0
2022-03-01 12:20:00,104.3,104.3,103.5,103.66,10491.0,96.1499,96.1499,95.4124,95.5599,10491.0
2022-03-01 12:30:00,103.5,103.77,103.27,103.27,16148.0,95.4124,95.6613,95.2004,95.2004,16148.0
2022-03-01 12:40:00,103.33,104.11,103.33,104.11,12922.0,95.2557,95.9748,95.2557,95.9748,12922.0
2022-03-01 12:50:00,104.23,104.49,104.1,104.42,10847.0,96.0854,96.3251,95.9656,96.2606,10847.0
2022-03-01 13:00:00,104.36,104.55,104.03,104.42,6184.0,96.2052,96.3804,95.901,96.2606,6184.0
2022-03-01 13:10:00,104.41,104.41,104.06,104.11,5759.0,96.2513,96.2513,95.9287,95.9748,5759.0
2022-03-01 13:20:00,104.19,104.5,103.42,103.42,15285.0,96.0485,96.3343,95.3387,95.3387,15285.0
2022-03-01 13:30:00,103.56,103.93,103.01,103.61,63975.0,95.4678,95.8088,94.9607,95.5139,63975.0
2022-03-01 13:40:00,103.58,103.84,103.36,103.61,11340.0,95.4862,95.7259,95.2834,95.5139,11340.0
2022-03-01 13:50:00,103.77,104.2,103.58,103.99,13568.0,95.6613,96.0577,95.4862,95.8642,13568.0
2022-03-01 14:00:00,104.01,104.11,103.67,103.87,7767.0,95.8826,95.9748,95.5692,95.7535,7767.0
2022-03-01 14:10:00,103.87,104.34,103.63,104.34,10578.0,95.7535,96.1868,95.5323,96.1868,10578.0
2022-03-01 14:20:00,104.34,105.02,104.19,104.74,26113.0,96.1868,96.8137,96.0485,96.5556,26113.0
2022-03-01 14:30:00,104.76,104.86,104.4,104.78,12351.0,96.574,96.6662,96.2421,96.5924,12351.0
2022-03-01 14:40:00,104.77,104.83,104.4,104.45,9444.0,96.5832,96.6385,96.2421,96.2882,9444.0
2022-03-01 14:50:00,104.46,104.58,104.18,104.25,22959.0,96.2974,96.4081,96.0393,96.1038,22959.0
2022-03-01 15:00:00,104.22,104.91,104.16,104.88,10611.0,96.0762,96.7123,96.0209,96.6846,10611.0
2022-03-01 15:10:00,104.93,104.93,104.27,104.33,10155.0,96.7307,96.7307,96.1223,96.1776,10155.0
2022-03-01 15:20:00,104.34,104.36,104.02,104.13,12130.0,96.1868,96.2052,95.8918,95.9932,12130.0
2022-03-01 15:30:00,104.06,104.57,103.89,104.44,21666.0,95.9287,96.3988,95.772,96.279,21666.0
2022-03-01 15:40:00,104.39,104.52,103.66,103.67,37024.0,96.2329,96.3527,95.5599,95.5692,37024.0
2022-03-01 15:50:00,103.63,104.43,103.5,104.26,125159.0,95.5323,96.2698,95.4124,96.1131,125159.0
2022-03-02 09:30:00,105.6,105.99,104.3,104.94,33812.0,97.3484,97.7079,96.1499,96.7399,33812.0
2022-03-02 09:40:00,105.39,106.59,105.35,106.17,21468.0,97.1548,98.261,97.1179,97.8738,21468.0
2022-03-02 09:50:00,106.22,107.2,105.94,107.19,24895.0,97.9199,98.8233,97.6618,98.8141,24895.0
2022-03-02 10:00:00,107.05,107.3,106.29,106.38,41932.0,98.685,98.9155,97.9844,98.0674,41932.0
2022-03-02 10:10:00,106.41,107.08,106.18,106.94,35161.0,98.0951,98.7127,97.883,98.5836,35161.0
2022-03-02 10:20:00,106.86,107.3,106.26,107.14,22827.0,98.5099,98.9155,97.9568,98.768,22827.0
2022-03-02 10:30:00,107.21,107.33,106.63,107.06,17672.0,98.8325,98.9432,98.2979,98.6943,17672.0
2022-03-02 10:40:00,107.15,107.69,106.95,107.66,18910.0,98.7772,99.275,98.5929,99.2474,18910.0
2022-03-02 10:50:00,107.75,107.86,107.1,107.45,18390.0,99.3303,99.4318,98.7311,99.0538,18390.0
2022-03-02 11:00:00,107.53,108.57,107.37,108.14,24192.0,99.1275,100.0863,98.98,99.6899,24192.0
2022-03-02 11:10:00,108.27,108.55,107.9,107.99,17834.0,99.8097,100.0678,99.4686,99.5516,17834.0
2022-03-02 11:20:00,107.92,108.92,107.81,108.48,19546.0,99.4871,100.4089,99.3857,100.0033,19546.0
2022-03-02 11:30:00,108.71,108.78,108.17,108.34,19513.0,100.2153,100.2799,99.7175,99.8742,19513.0
2022-03-02 11:40:00,108.42,108.88,108.25,108.65,9427.0,99.948,100.372,99.7913,100.16,9427.0
2022-03-02 11:50:00,108.56,109.04,108.41,108.95,17233.0,100.0771,100.5195,99.9388,100.4366,17233.0
2022-03-02 12:00:00,108.94,109.77,108.93,109.68,23335.0,100.4274,101.1925,100.4181,101.1095,23335.0
2022-03-02 12:10:00,109.67,109.96,109.41,109.58,22118.0,101.1003,101.3677,100.8606,101.0174,22118.0
2022-03-02 12:20:00,109.52,109.65,109.27,109.59,17249.0,100.962,101.0819,100.7316,101.0266,17249.0
2022-03-02 12:30:00,109.63,110.26,109.6,110.17,13268.0,101.0634,101.6442,101.0358,101.5612,13268.0
2022-03-02 12:40:00,110.2,110.74,110.11,110.71,29174.0,101.5889,102.0867,101.5059,102.0591,29174.0
2022-03-02 12:50:00,110.75,110.84,110.4,110.61,39914.0,102.0959,102.1789,101.7733,101.9669,39914.0
2022-03-02 13:00:00,110.73,110.98,110.33,110.63,39218.0,102.0775,102.308,101.7087,101.9853,39218.0
2022-03-02 13:10:00,110.56,111.16,110.56,111.07,34384.0,101.9208,102.4739,101.9208,102.3909,34384.0
2022-03-02 13:20:00,111.07,111.33,110.97,111.15,20326.0,102.3909,102.6306,102.2987,102.4647,20326.0
2022-03-02 13:30:00,111.24,111.66,111.24,111.66,16024.0,102.5476,102.9348,102.5476,102.9348,16024.0
2022-03-02 13:40:00,111.63,112.09,111.37,111.48,39311.0,102.9072,103.3312,102.6675,102.7689,39311.0
2022-03-02 13:50:00,111.56,112.04,111.54,112.04,28407.0,102.8426,103.2851,102.8242,103.2851,28407.0
2022-03-02 14:00:00,112.02,112.22,111.75,111.79,30204.0,103.2667,103.4511,103.0178,103.0547,30204.0
2022-03-02 14:10:00,111.79,112.08,111.69,111.94,46437.0,103.0547,103.322,102.9625,103.1929,46437.0
2022-03-02 14:20:00,112.01,112.17,111.46,111.83,31102.0,103.2575,103.405,102.7504,103.0915,31102.0
2022-03-02 14:30:00,111.86,112.03,111.74,111.82,15250.0,103.1192,103.2759,103.0086,103.0823,15250.0
2022-03-02 14:40:00,111.88,112.28,111.87,112.07,12862.0,103.1376,103.5064,103.1284,103.3128,12862.0
2022-03-02 14:50:00,112.13,112.2,111.5,111.77,15591.0,103.3681,103.4326,102.7873,103.0362,15591.0
2022-03-02 15:00:00,111.74,112.2,111.74,112.12,15041.0,103.0086,103.4326,103.0086,103.3589,15041.0
2022-03-02 15:10:00,112.14,112.35,111.82,112.12,58176.0,103.3773,103.5709,103.0823,103.3589,58176.0
2022-03-02 15:20:00,112.05,112.25,111.9,112.17,53408.0,103.2943,103.4787,103.1561,103.405,53408.0
2022-03-02 15:30:00,112.15,112.49,112.14,112.16,46959.0,103.3865,103.7,103.3773,103.3957,46959.0
2022-03-02 15:40:00,112.21,112.21,111.77,111.86,86730.0,103.4418,103.4418,103.0362,103.1192,86730.0
2022-03-02 15:50:00,111.88,111.97,111.18,111.24,198408.0,103.1376,103.2206,102.4923,102.5476,198408.0
2022-03-03 09:30:00,111.52,112.08,111.0,111.97,59963.0,102.8058,103.322,102.3264,103.2206,59963.0
2022-03-03 09:40:00,111.91,112.82,111.2,111.86,28503.0,103.1653,104.0042,102.5108,103.1192,28503.0
2022-03-03 09:50:00,111.97,113.32,111.97,112.96,50165.0,103.2206,104.4651,103.2206,104.1332,50165.0
2022-03-03 10:00:00,112.96,113.24,111.73,112.51,32638.0,104.1332,104.3914,102.9993,103.7184,32638.0
2022-03-03 10:10:00,112.53,112.53,111.78,112.04,28739.0,103.7368,103.7368,103.0454,103.2851,28739.0
2022-03-03 10:20:00,112.02,112.18,110.87,111.25,46669.0,103.2667,103.4142,102.2065,102.5569,46669.0
2022-03-03 10:30:00,111.26,111.52,110.93,111.07,41211.0,102.5661,102.8058,102.2619,102.3909,41211.0
2022-03-03 10:40:00,111.14,111.31,110.67,110.67,34384.0,102.4555,102.6122,102.0222,102.0222,34384.0
2022-03-03 10:50:00,110.56,110.92,109.77,109.93,43476.0,101.9208,102.2526,101.1925,101.34,43476.0
2022-03-03 11:00:00,109.89,110.61,109.78,110.54,31407.0,101.3031,101.9669,101.2017,101.9023,31407.0
2022-03-03 11:10:00,110.47,110.78,110.21,110.23,12095.0,101.8378,102.1236,101.5981,101.6166,12095.0
2022-03-03 11:20:00,110.31,110.86,110.06,110.5,56452.0,101.6903,102.1973,101.4598,101.8655,56452.0
2022-03-03 11:30:00,110.45,110.68,110.25,110.5,17389.0,101.8194,102.0314,101.635,101.8655,17389.0
2022-03-03 11:40:00,110.38,111.27,110.15,111.25,16384.0,101.7548,102.5753,101.5428,102.5569,16384.0
2022-03-03 11:50:00,111.12,111.55,110.81,111.35,37685.0,102.437,102.8334,102.1512,102.649,37685.0
2022-03-03 12:00:00,111.39,111.66,110.87,110.99,12338.0,102.6859,102.9348,102.2065,102.3172,12338.0
2022-03-03 12:10:00,110.97,111.19,110.91,110.91,7709.0,102.2987,102.5015,102.2434,102.2434,7709.0
2022-03-03 12:20:00,110.93,111.03,110.4,110.52,10924.0,102.2619,102.354,101.7733,101.8839,10924.0
2022-03-03 12:30:00,110.51,112.12,110.51,111.2,31572.0,101.8747,103.3589,101.8747,102.5108,31572.0
2022-03-03 12:40:00,110.98,111.32,110.82,111.21,23765.0,102.308,102.6214,102.1605,102.52,23765.0
2022-03-03 12:50:00,111.18,111.9,111.11,111.88,13784.0,102.4923,103.1561,102.4278,103.1376,13784.0
2022-03-03 13:00:00,111.83,112.09,111.53,111.68,22038.0,103.0915,103.3312,102.815,102.9533,22038.0
2022-03-03 13:10:00,111.58,112.39,111.57,112.27,11027.0,102.8611,103.6078,102.8519,103.4972,11027.0
2022-03-03 13:20:00,112.29,112.54,112.06,112.49,11312.0,103.5156,103.7461,103.3036,103.7,11312.0
2022-03-03 13:30:00,112.56,112.76,112.25,112.51,24053.0,103.7645,103.9489,103.4787,103.7184,24053.0
2022-03-03 13:40:00,112.66,112.79,112.08,112.32,10679.0,103.8567,103.9765,103.322,103.5432,10679.0
2022-03-03 13:50:00,112.39,112.96,112.29,112.53,28179.0,103.6078,104.1332,103.5156,103.7368,28179.0
2022-03-03 14:00:00,112.56,112.77,112.26,112.37,11509.0,103.7645,103.9581,103.4879,103.5893,11509.0
2022-03-03 14:10:00,112.45,113.26,112.3,112.7,66342.0,103.6631,104.4098,103.5248,103.8936,66342.0
2022-03-03 14:20:00,112.59,112.73,112.43,112.65,10021.0,103.7921,103.9212,103.6447,103.8475,10021.0
2022-03-03 14:30:00,112.58,112.96,112.5,112.85,21966.0,103.7829,104.1332,103.7092,104.0318,21966.0
2022-03-03 14:40:00,112.85,113.06,112.49,112.52,27919.0,104.0318,104.2254,103.7,103.7276,27919.0
2022-03-03 14:50:00,112.51,112.51,111.8,111.83,29885.0,103.7184,103.7184,103.0639,103.0915,29885.0
2022-03-03 15:00:00,111.75,112.0,111.72,111.97,37843.0,103.0178,103.2483,102.9901,103.2206,37843.0
2022-03-03 15:10:00,111.96,112.34,111.95,112.32,28591.0,103.2114,103.5617,103.2022,103.5432,28591.0
2022-03-03 15:20:00,112.26,112.32,111.99,112.25,33124.0,103.4879,103.5432,103.239,103.4787,33124.0
2022-03-03 15:30:00,112.22,112.36,111.91,112.34,57435.0,103.4511,103.5801,103.1653,103.5617,57435.0
2022-03-03 15:40:00,112.3,112.33,111.8,111.9,49387.0,103.5248,103.5525,103.0639,103.1561,49387.0
2022-03-03 15:50:00,111.85,112.44,111.7,112.41,121925.0,103.11,103.6539,102.9717,103.6262,121925.0
2022-03-04 09:30:00,110.77,111.77,109.74,111.35,64649.0,102.1144,103.0362,101.1648,102.649,64649.0
2022-03-04 09:40:00,111.23,111.73,110.74,111.41,79945.0,102.5384,102.9993,102.0867,102.7044,79945.0
2022-03-04 09:50:00,111.24,111.76,110.32,111.72,37124.0,102.5476,103.027,101.6995,102.9901,37124.0
2022-03-04 10:00:00,111.72,112.21,110.71,110.71,27871.0,102.9901,103.4418,102.0591,102.0591,27871.0
2022-03-04 10:10:00,110.7,110.93,109.47,109.72,32130.0,102.0498,102.2619,100.9159,101.1464,32130.0
2022-03-04 10:20:00,109.73,110.03,109.46,109.52,21602.0,101.1556,101.4322,100.9067,100.962,21602.0
2022-03-04 10:30:00,109.52,110.01,109.14,109.61,27404.0,100.962,101.4138,100.6117,101.045,27404.0
2022-03-04 10:40:00,109.67,109.85,108.75,108.79,32499.0,101.1003,101.2663,100.2522,100.2891,32499.0
2022-03-04 10:50:00,108.71,109.0,107.75,107.77,43976.0,100.2153,100.4827,99.3303,99.3488,43976.0
2022-03-04 11:00:00,107.84,108.21,107.81,108.09,30282.0,99.4133,99.7544,99.3857,99.6438,30282.0
2022-03-04 11:10:00,107.99,108.43,107.74,108.22,26296.0,99.5516,99.9572,99.3211,99.7636,26296.0
2022-03-04 11:20:00,108.15,108.33,107.78,108.14,33561.0,99.6991,99.865,99.358,99.6899,33561.0
2022-03-04 11:30:00,108.06,108.81,107.61,108.5,18984.0,99.6161,100.3075,99.2013,100.0217,18984.0
2022-03-04 11:40:00,108.63,109.25,108.44,108.84,93711.0,100.1416,100.7131,99.9664,100.3352,93711.0
2022-03-04 11:50:00,108.9,109.08,108.42,108.66,23363.0,100.3905,100.5564,99.948,100.1692,23363.0
2022-03-04 12:00:00,108.58,109.02,108.2,108.96,22603.0,100.0955,100.5011,99.7452,100.4458,22603.0
2022-03-04 12:10:00,108.97,110.2,108.97,109.69,80927.0,100.455,101.5889,100.455,101.1188,80927.0
2022-03-04 12:20:00,109.67,109.95,109.12,109.39,24655.0,101.1003,101.3584,100.5933,100.8422,24655.0
2022-03-04 12:30:00,109.25,109.38,108.7,108.73,18468.0,100.7131,100.833,100.2061,100.2338,18468.0
2022-03-04 12:40:00,108.72,108.72,108.25,108.63,19104.0,100.2246,100.2246,99.7913,100.1416,19104.0
2022-03-04 12:50:00,108.63,108.76,108.25,108.53,41698.0,100.1416,100.2614,99.7913,100.0494,41698.0
2022-03-04 13:00:00,108.53,108.89,108.44,108.49,68260.0,100.0494,100.3813,99.9664,100.0125,68260.0
2022-03-04 13:10:00,108.45,108.55,108.0,108.06,17197.0,99.9756,100.0678,99.5608,99.6161,17197.0
2022-03-04 13:20:00,108.06,109.28,108.05,109.15,40549.0,99.6161,100.7408,99.6069,100.621,40549.0
2022-03-04 13:30:00,109.15,109.37,109.05,109.27,38735.0,100.621,100.8238,100.5288,100.7316,38735.0
2022-03-04 13:40:00,109.24,109.62,108.82,109.22,35485.0,100.7039,101.0542,100.3167,100.6855,35485.0
2022-03-04 13:50:00,109.22,109.68,109.22,109.56,31567.0,100.6855,101.1095,100.6855,100.9989,31567.0
2022-03-04 14:00:00,109.55,109.84,109.08,109.4,28889.0,100.9897,101.257,100.5564,100.8514,28889.0
2022-03-04 14:10:00,109.32,109.66,108.93,109.66,22647.0,100.7777,101.0911,100.4181,101.0911,22647.0
2022-03-04 14:20:00,109.71,110.84,109.71,110.57,41017.0,101.1372,102.1789,101.1372,101.93,41017.0
2022-03-04 14:30:00,110.5,111.09,110.45,110.78,43939.0,101.8655,102.4094,101.8194,102.1236,43939.0
2022-03-04 14:40:00,110.83,110.83,110.31,110.5,32259.0,102.1697,102.1697,101.6903,101.8655,32259.0
2022-03-04 14:50:00,110.45,110.59,109.62,109.65,25762.0,101.8194,101.9484,101.0542,101.0819,25762.0
2022-03-04 15:00:00,109.61,110.18,109.4,109.94,29415.0,101.045,101.5705,100.8514,101.3492,29415.0
2022-03-04 15:10:00,109.98,110.3,109.9,110.17,28413.0,101.3861,101.6811,101.3123,101.5612,28413.0
2022-03-04 15:20:00,110.14,110.32,109.94,109.97,38962.0,101.5336,101.6995,101.3492,101.3769,38962.0
2022-03-04 15:30:00,109.95,110.07,109.34,109.57,47552.0,101.3584,101.4691,100.7961,101.0081,47552.0
2022-03-04 15:40:00,109.59,110.06,109.49,109.65,75709.0,101.0266,101.4598,100.9344,101.0819,75709.0
2022-03-04 15:50:00,109.63,110.15,109.61,109.68,223236.0,101.0634,101.5428,101.045,101.1095,223236.0
2022-03-07 09:30:00,110.25,111.13,109.71,110.21,58454.0,101.635,102.4462,101.1372,101.5981,58454.0
2022-03-07 09:40:00,110.2,111.68,110.2,111.5,54435.0,101.5889,102.9533,101.5889,102.7873,54435.0
2022-03-07 09:50:00,111.45,111.96,110.57,110.59,39461.0,102.7412,103.2114,101.93,101.9484,39461.0
2022-03-07 10:00:00,110.5,110.6,109.54,109.62,65907.0,101.8655,101.9576,100.9805,101.0542,65907.0
2022-03-07 10:10:00,109.65,109.95,107.83,107.84,31939.0,101.0819,101.3584,99.4041,99.4133,31939.0
2022-03-07 10:20:00,107.84,108.19,107.07,107.27,61448.0,99.4133,99.736,98.7035,98.8879,61448.0
2022-03-07 10:30:00,107.26,107.41,106.17,106.31,50148.0,98.8786,99.0169,97.8738,98.0029,50148.0
2022-03-07 10:40:00,106.24,106.54,105.73,105.92,62135.0,97.9383,98.2149,97.4682,97.6433,62135.0
2022-03-07 10:50:00,105.95,106.11,105.35,105.71,48222.0,97.671,97.8185,97.1179,97.4498,48222.0
2022-03-07 11:00:00,105.75,106.06,105.2,105.55,52100.0,97.4866,97.7724,96.9796,97.3023,52100.0
2022-03-07 11:10:00,105.55,106.23,105.55,105.94,32254.0,97.3023,97.9291,97.3023,97.6618,32254.0
2022-03-07 11:20:00,105.97,106.18,105.53,105.55,64565.0,97.6894,97.883,97.2838,97.3023,64565.0
2022-03-07 11:30:00,105.51,105.51,104.63,104.7,38898.0,97.2654,97.2654,96.4541,96.5187,38898.0
2022-03-07 11:40:00,104.7,105.05,104.61,104.88,47517.0,96.5187,96.8413,96.4357,96.6846,47517.0
2022-03-07 11:50:00,104.93,104.94,103.81,104.0,29601.0,96.7307,96.7399,95.6982,95.8734,29601.0
2022-03-07 12:00:00,104.06,104.06,103.39,103.59,20643.0,95.9287,95.9287,95.311,95.4954,20643.0
2022-03-07 12:10:00,103.69,103.82,102.82,103.04,66860.0,95.5876,95.7074,94.7856,94.9884,66860.0
2022-03-07 12:20:00,103.04,103.21,101.93,102.14,61139.0,94.9884,95.1451,93.9651,94.1587,61139.0
2022-03-07 12:30:00,102.14,102.28,101.71,101.94,57493.0,94.1587,94.2878,93.7623,93.9743,57493.0
2022-03-07 12:40:00,101.97,102.49,101.96,102.19,79310.0,94.002,94.4814,93.9928,94.2048,79310.0
2022-03-07 12:50:00,102.13,102.32,101.06,101.17,59346.0,94.1495,94.3247,93.1631,93.2645,59346.0
2022-03-07 13:00:00,101.13,101.76,101.09,101.46,62289.0,93.2276,93.8084,93.1908,93.5319,62289.0
2022-03-07 13:10:00,101.46,101.51,100.92,101.33,67654.0,93.5319,93.5779,93.034,93.412,67654.0
2022-03-07 13:20:00,101.39,102.31,101.02,102.13,125757.0,93.4673,94.3154,93.1262,94.1495,125757.0
2022-03-07 13:30:00,102.09,102.13,101.5,102.03,61286.0,94.1126,94.1495,93.5687,94.0573,61286.0
2022-03-07 13:40:00,101.96,102.12,101.41,101.41,67104.0,93.9928,94.1403,93.4858,93.4858,67104.0
2022-03-07 13:50:00,101.39,101.51,100.73,100.89,58287.0,93.4673,93.5779,92.8589,93.0064,58287.0
2022-03-07 14:00:00,100.9,101.16,100.36,100.58,67408.0,93.0156,93.2553,92.5178,92.7206,67408.0
2022-03-07 14:10:00,100.55,101.56,100.48,101.13,74105.0,92.693,93.624,92.6284,93.2276,74105.0
2022-03-07 14:20:00,101.18,101.18,100.45,100.62,51226.0,93.2737,93.2737,92.6008,92.7575,51226.0
2022-03-07 14:30:00,100.65,100.75,100.28,100.52,78933.0,92.7851,92.8773,92.4441,92.6653,78933.0
2022-03-07 14:40:00,100.51,100.51,99.61,99.9,62510.0,92.6561,92.6561,91.8264,92.0938,62510.0
2022-03-07 14:50:00,99.95,100.32,99.76,99.8,53746.0,92.1398,92.4809,91.9647,92.0016,53746.0
2022-03-07 15:00:00,99.84,100.06,99.67,99.94,54887.0,92.0384,92.2412,91.8817,92.1306,54887.0
2022-03-07 15:10:00,100.04,100.07,99.24,99.28,57405.0,92.2228,92.2505,91.4853,91.5222,57405.0
2022-03-07 15:20:00,99.27,100.41,99.23,100.41,91881.0,91.513,92.5639,91.4761,92.5639,91881.0
2022-03-07 15:30:00,100.35,100.41,99.46,99.6,97405.0,92.5086,92.5639,91.6881,91.8172,97405.0
2022-03-07 15:40:00,99.56,100.02,99.23,99.26,150821.0,91.7803,92.2044,91.4761,91.5038,150821.0
2022-03-07 15:50:00,99.3,99.88,99.19,99.2,320750.0,91.5406,92.0753,91.4392,91.4485,320750.0
2022-03-08 09:30:00,102.5,104.0,99.2,102.9,495948.0,94.4906,95.8734,91.4485,94.8593,495948.0
2022-03-08 09:40:00,102.85,105.63,102.2,105.5,259036.0,94.8132,97.376,94.214,97.2562,259036.0
2022-03-08 09:50:00,105.33,105.59,103.21,103.91,170205.0,97.0994,97.3391,95.1451,95.7904,170205.0
2022-03-08 10:00:00,103.76,104.11,102.79,103.75,112179.0,95.6521,95.9748,94.7579,95.6429,112179.0
2022-03-08 10:10:00,103.55,107.17,103.31,106.7,198659.0,95.4585,98.7957,95.2373,98.3624,198659.0
2022-03-08 10:20:00,106.54,106.54,101.51,101.79,141466.0,98.2149,98.2149,93.5779,93.8361,141466.0
2022-03-08 10:30:00,101.58,102.8,100.79,101.79,137747.0,93.6425,94.7671,92.9142,93.8361,137747.0
2022-03-08 10:40:00,101.69,103.24,101.51,102.66,56795.0,93.7439,95.1728,93.5779,94.6381,56795.0
2022-03-08 10:50:00,102.6,104.5,102.08,103.76,83718.0,94.5828,96.3343,94.1034,95.6521,83718.0
2022-03-08 11:00:00,103.56,105.2,103.4,104.78,102966.0,95.4678,96.9796,95.3203,96.5924,102966.0
2022-03-08 11:10:00,104.35,104.74,103.26,103.47,60129.0,96.196,96.5556,95.1912,95.3848,60129.0
2022-03-08 11:20:00,103.39,104.38,102.73,103.18,112777.0,95.311,96.2237,94.7026,95.1175,112777.0
2022-03-08 11:30:00,103.07,103.33,101.5,102.42,74760.0,95.016,95.2557,93.5687,94.4168,74760.0
2022-03-08 11:40:00,102.42,103.5,102.12,103.3,31583.0,94.4168,95.4124,94.1403,95.2281,31583.0
2022-03-08 11:50:00,103.3,103.51,102.93,103.27,32752.0,95.2281,95.4217,94.887,95.2004,32752.0
2022-03-08 12:00:00,103.11,105.02,103.04,104.82,44601.0,95.0529,96.8137,94.9884,96.6293,44601.0
2022-03-08 12:10:00,104.94,106.25,104.69,106.25,62530.0,96.7399,97.9476,96.5095,97.9476,62530.0
2022-03-08 12:20:00,106.25,106.89,105.13,106.07,74546.0,97.9476,98.5375,96.9151,97.7816,74546.0
2022-03-08 12:30:00,106.2,106.91,105.53,106.68,32926.0,97.9015,98.556,97.2838,98.344,32926.0
2022-03-08 12:40:00,106.76,106.92,105.32,105.43,63031.0,98.4177,98.5652,97.0902,97.1916,63031.0
2022-03-08 12:50:00,105.42,105.74,104.71,104.73,39962.0,97.1824,97.4774,96.5279,96.5463,39962.0
2022-03-08 13:00:00,104.7,105.86,104.7,105.5,47814.0,96.5187,97.588,96.5187,97.2562,47814.0
2022-03-08 13:10:00,105.59,105.82,104.93,105.31,40821.0,97.3391,97.5512,96.7307,97.081,40821.0
2022-03-08 13:20:00,105.31,105.49,103.54,103.66,41940.0,97.081,97.2469,95.4493,95.5599,41940.0
2022-03-08 13:30:00,103.59,103.7,102.83,103.07,32881.0,95.4954,95.5968,94.7948,95.016,32881.0
2022-03-08 13:40:00,103.21,103.47,102.58,102.63,30646.0,95.1451,95.3848,94.5643,94.6104,30646.0
2022-03-08 13:50:00,102.78,102.92,101.34,101.49,58017.0,94.7487,94.8778,93.4212,93.5595,58017.0
2022-03-08 14:00:00,101.45,102.28,101.35,102.19,29118.0,93.5226,94.2878,93.4304,94.2048,29118.0
2022-03-08 14:10:00,102.22,102.85,101.76,102.62,31969.0,94.2325,94.8132,93.8084,94.6012,31969.0
2022-03-08 14:20:00,102.7,103.73,102.38,103.54,24100.0,94.675,95.6245,94.38,95.4493,24100.0
2022-03-08 14:30:00,103.46,103.8,103.09,103.6,19152.0,95.3756,95.689,95.0345,95.5046,19152.0
2022-03-08 14:40:00,103.7,104.11,103.49,104.03,18261.0,95.5968,95.9748,95.4032,95.901,18261.0
2022-03-08 14:50:00,104.04,105.16,103.84,104.28,52598.0,95.9102,96.9427,95.7259,96.1315,52598.0
2022-03-08 15:00:00,104.16,104.74,103.99,104.0,35762.0,96.0209,96.5556,95.8642,95.8734,35762.0
2022-03-08 15:10:00,104.09,104.15,103.35,103.64,39337.0,95.9563,96.0117,95.2742,95.5415,39337.0
2022-03-08 15:20:00,103.64,103.76,103.01,103.08,39487.0,95.5415,95.6521,94.9607,95.0253,39487.0
2022-03-08 15:30:00,103.08,103.28,102.54,103.15,51947.0,95.0253,95.2096,94.5275,95.0898,51947.0
2022-03-08 15:40:00,103.2,103.21,102.15,102.2,58674.0,95.1359,95.1451,94.1679,94.214,58674.0
2022-03-08 15:50:00,102.2,102.69,101.45,101.63,196274.0,94.214,94.6657,93.5226,93.6886,196274.0
2022-03-09 09:30:00,105.5,107.67,104.83,107.0,129015.0,97.2562,99.2566,96.6385,98.639,129015.0
2022-03-09 09:40:00,107.07,107.45,106.01,106.55,89729.0,98.7035,99.0538,97.7263,98.2241,89729.0
2022-03-09 09:50:00,106.39,106.93,105.68,106.59,33065.0,98.0766,98.5744,97.4221,98.261,33065.0
2022-03-09 10:00:00,106.59,107.65,106.59,107.46,42977.0,98.261,99.2382,98.261,99.063,42977.0
2022-03-09 10:10:00,107.46,108.79,107.22,108.29,77560.0,99.063,100.2891,98.8418,99.8282,77560.0
2022-03-09 10:20:00,108.21,108.3,107.57,107.9,32067.0,99.7544,99.8374,99.1644,99.4686,32067.0
2022-03-09 10:30:00,108.0,110.37,107.95,110.26,58844.0,99.5608,101.7456,99.5147,101.6442,58844.0
2022-03-09 10:40:00,110.43,110.76,109.89,109.93,56033.0,101.8009,102.1051,101.3031,101.34,56033.0
2022-03-09 10:50:00,109.97,110.26,108.74,110.26,76285.0,101.3769,101.6442,100.243,101.6442,76285.0
2022-03-09 11:00:00,110.34,110.76,110.25,110.59,23075.0,101.718,102.1051,101.635,101.9484,23075.0
2022-03-09 11:10:00,110.59,110.67,109.54,110.08,40903.0,101.9484,102.0222,100.9805,101.4783,40903.0
2022-03-09 11:20:00,110.17,110.78,110.0,110.02,59061.0,101.5612,102.1236,101.4045,101.423,59061.0
2022-03-09 11:30:00,110.16,110.56,110.05,110.52,34095.0,101.552,101.9208,101.4506,101.8839,34095.0
2022-03-09 11:40:00,110.5,111.38,110.44,111.27,54381.0,101.8655,102.6767,101.8101,102.5753,54381.0
2022-03-09 11:50:00,111.22,111.31,110.48,110.71,31645.0,102.5292,102.6122,101.847,102.0591,31645.0
2022-03-09 12:00:00,110.72,111.15,110.0,110.1,24997.0,102.0683,102.4647,101.4045,101.4967,24997.0
2022-03-09 12:10:00,110.16,110.24,109.29,109.34,37916.0,101.552,101.6258,100.75,100.7961,37916.0
2022-03-09 12:20:00,109.28,109.5,108.85,109.42,15876.0,100.7408,100.9436,100.3444,100.8699,15876.0
2022-03-09 12:30:00,109.48,109.85,109.42,109.77,11097.0,100.9252,101.2663,100.8699,101.1925,11097.0
2022-03-09 12:40:00,109.86,110.13,109.77,110.13,19717.0,101.2755,101.5244,101.1925,101.5244,19717.0
2022-03-09 12:50:00,110.14,110.3,109.76,109.84,18814.0,101.5336,101.6811,101.1833,101.257,18814.0
2022-03-09 13:00:00,109.84,109.86,109.19,109.83,28607.0,101.257,101.2755,100.6578,101.2478,28607.0
2022-03-09 13:10:00,109.82,110.67,109.81,110.53,19455.0,101.2386,102.0222,101.2294,101.8931,19455.0
2022-03-09 13:20:00,110.56,110.84,110.54,110.69,25637.0,101.9208,102.1789,101.9023,102.0406,25637.0
2022-03-09 13:30:00,110.64,110.84,110.29,110.36,22529.0,101.9945,102.1789,101.6719,101.7364,22529.0
2022-03-09 13:40:00,110.37,110.6,109.91,109.92,10668.0,101.7456,101.9576,101.3216,101.3308,10668.0
2022-03-09 13:50:00,109.77,110.08,109.28,109.35,12276.0,101.1925,101.4783,100.7408,100.8053,12276.0
2022-03-09 14:00:00,109.36,109.89,109.35,109.89,22506.0,100.8145,101.3031,100.8053,101.3031,22506.0
2022-03-09 14:10:00,109.97,110.03,109.71,109.82,17714.0,101.3769,101.4322,101.1372,101.2386,17714.0
2022-03-09 14:20:00,109.87,109.87,109.29,109.4,12902.0,101.2847,101.2847,100.75,100.8514,12902.0
2022-03-09 14:30:00,109.5,109.64,109.35,109.46,16723.0,100.9436,101.0727,100.8053,100.9067,16723.0
2022-03-09 14:40:00,109.49,109.71,108.96,109.17,55568.0,100.9344,101.1372,100.4458,100.6394,55568.0
2022-03-09 14:50:00,109.2,109.74,109.02,109.03,52543.0,100.667,101.1648,100.5011,100.5103,52543.0
2022-03-09 15:00:00,109.02,109.46,108.9,109.45,35168.0,100.5011,100.9067,100.3905,100.8975,35168.0
2022-03-09 15:10:00,109.5,110.36,109.33,110.16,37523.0,100.9436,101.7364,100.7869,101.552,37523.0
2022-03-09 15:20:00,110.26,110.26,109.43,109.59,23631.0,101.6442,101.6442,100.8791,101.0266,23631.0
2022-03-09 15:30:00,109.6,109.81,109.53,109.65,41051.0,101.0358,101.2294,100.9713,101.0819,41051.0
2022-03-09 15:40:00,109.68,110.0,109.12,109.34,60157.0,101.1095,101.4045,100.5933,100.7961,60157.0
2022-03-09 15:50:00,109.37,109.49,108.78,108.8,155567.0,100.8238,100.9344,100.2799,100.2983,155567.0
2022-03-10 09:30:00,107.15,107.5,106.56,106.94,122019.0,98.7772,99.0999,98.2333,98.5836,122019.0
2022-03-10 09:40:00,106.94,107.59,106.93,107.17,29919.0,98.5836,99.1829,98.5744,98.7957,29919.0
2022-03-10 09:50:00,107.17,107.81,107.01,107.72,22931.0,98.7957,99.3857,98.6482,99.3027,22931.0
2022-03-10 10:00:00,107.73,108.06,107.31,107.72,19892.0,99.3119,99.6161,98.9247,99.3027,19892.0
2022-03-10 10:10:00,107.81,108.7,107.61,108.7,23290.0,99.3857,100.2061,99.2013,100.2061,23290.0
2022-03-10 10:20:00,108.75,108.89,107.64,107.7,59313.0,100.2522,100.3813,99.2289,99.2843,59313.0
2022-03-10 10:30:00,107.57,107.63,106.19,106.55,37752.0,99.1644,99.2197,97.8922,98.2241,37752.0
2022-03-10 10:40:00,106.45,106.65,105.85,106.21,21640.0,98.1319,98.3163,97.5788,97.9107,21640.0
2022-03-10 10:50:00,106.25,106.33,105.92,106.14,25008.0,97.9476,98.0213,97.6433,97.8462,25008.0
2022-03-10 11:00:00,106.14,106.14,105.11,105.22,28616.0,97.8462,97.8462,96.8966,96.998,28616.0
2022-03-10 11:10:00,105.14,106.01,104.88,105.95,23132.0,96.9243,97.7263,96.6846,97.671,23132.0
2022-03-10 11:20:00,105.94,106.5,105.91,106.18,36141.0,97.6618,98.178,97.6341,97.883,36141.0
2022-03-10 11:30:00,106.27,106.79,106.09,106.66,32216.0,97.966,98.4454,97.8001,98.3255,32216.0
2022-03-10 11:40:00,106.72,106.87,106.41,106.76,19975.0,98.3808,98.5191,98.0951,98.4177,19975.0
2022-03-10 11:50:00,106.8,107.12,106.79,107.12,14317.0,98.4546,98.7496,98.4454,98.7496,14317.0
2022-03-10 12:00:00,107.12,107.16,106.65,106.79,14601.0,98.7496,98.7865,98.3163,98.4454,14601.0
2022-03-10 12:10:00,106.79,107.11,106.79,107.0,22139.0,98.4454,98.7404,98.4454,98.639,22139.0
2022-03-10 12:20:00,107.03,107.59,107.03,107.5,57076.0,98.6666,99.1829,98.6666,99.0999,57076.0
2022-03-10 12:30:00,107.5,107.53,107.11,107.28,25753.0,99.0999,99.1275,98.7404,98.8971,25753.0
2022-03-10 12:40:00,107.3,107.3,107.07,107.24,33436.0,98.9155,98.9155,98.7035,98.8602,33436.0
2022-03-10 12:50:00,107.21,107.51,107.21,107.5,18272.0,98.8325,99.1091,98.8325,99.0999,18272.0
2022-03-10 13:00:00,107.5,107.5,107.05,107.22,17428.0,99.0999,99.0999,98.685,98.8418,17428.0
2022-03-10 13:10:00,107.17,107.55,107.08,107.48,22485.0,98.7957,99.146,98.7127,99.0814,22485.0
2022-03-10 13:20:00,107.46,107.72,107.14,107.59,15751.0,99.063,99.3027,98.768,99.1829,15751.0
2022-03-10 13:30:00,107.64,108.07,107.55,107.68,23680.0,99.2289,99.6253,99.146,99.2658,23680.0
2022-03-10 13:40:00,107.69,108.5,107.64,108.49,14829.0,99.275,100.0217,99.2289,100.0125,14829.0
2022-03-10 13:50:00,108.45,108.64,108.0,108.0,10077.0,99.9756,100.1508,99.5608,99.5608,10077.0
2022-03-10 14:00:00,108.02,108.7,107.95,108.3,20704.0,99.5793,100.2061,99.5147,99.8374,20704.0
2022-03-10 14:10:00,108.24,108.52,108.14,108.52,12187.0,99.7821,100.0402,99.6899,100.0402,12187.0
2022-03-10 14:20:00,108.5,109.14,108.5,108.91,16942.0,100.0217,100.6117,100.0217,100.3997,16942.0
2022-03-10 14:30:00,108.95,109.06,108.55,108.81,12853.0,100.4366,100.538,100.0678,100.3075,12853.0
2022-03-10 14:40:00,108.82,109.18,108.54,109.08,13839.0,100.3167,100.6486,100.0586,100.5564,13839.0
2022-03-10 14:50:00,109.14,109.27,108.96,109.03,14419.0,100.6117,100.7316,100.4458,100.5103,14419.0
2022-03-10 15:00:00,109.05,109.05,108.53,108.68,16349.0,100.5288,100.5288,100.0494,100.1877,16349.0
2022-03-10 15:10:00,108.63,109.07,108.6,108.98,14806.0,100.1416,100.5472,100.1139,100.4642,14806.0
2022-03-10 15:20:00,108.97,109.25,108.76,109.2,51424.0,100.455,100.7131,100.2614,100.667,51424.0
2022-03-10 15:30:00,109.2,109.36,108.85,108.99,18554.0,100.667,100.8145,100.3444,100.4735,18554.0
2022-03-10 15:40:00,109.06,109.83,108.99,109.76,48178.0,100.538,101.2478,100.4735,101.1833,48178.0
2022-03-10 15:50:00,109.73,110.28,109.65,109.94,155460.0,101.1556,101.6627,101.0819,101.3492,155460.0
2022-03-11 09:30:00,110.95,110.98,109.0,109.27,39878.0,102.2803,102.308,100.4827,100.7316,39878.0
2022-03-11 09:40:00,109.26,110.12,108.6,110.12,26829.0,100.7224,101.5152,100.1139,101.5152,26829.0
2022-03-11 09:50:00,110.03,110.58,109.05,109.52,73325.0,101.4322,101.9392,100.5288,100.962,73325.0
2022-03-11 10:00:00,109.52,109.69,107.29,107.38,81663.0,100.962,101.1188,98.9063,98.9893,81663.0
2022-03-11 10:10:00,107.61,108.44,107.56,108.13,19394.0,99.2013,99.9664,99.1552,99.6807,19394.0
2022-03-11 10:20:00,108.0,108.74,107.7,108.74,16933.0,99.5608,100.243,99.2843,100.243,16933.0
2022-03-11 10:30:00,108.47,109.17,108.47,108.9,22326.0,99.9941,100.6394,99.9941,100.3905,22326.0
2022-03-11 10:40:00,108.89,109.4,108.7,109.4,19228.0,100.3813,100.8514,100.2061,100.8514,19228.0
2022-03-11 10:50:00,109.19,110.5,109.19,110.46,30417.0,100.6578,101.8655,100.6578,101.8286,30417.0
2022-03-11 11:00:00,110.45,110.56,109.14,109.14,45261.0,101.8194,101.9208,100.6117,100.6117,45261.0
2022-03-11 11:10:00,109.03,109.38,108.7,109.17,26612.0,100.5103,100.833,100.2061,100.6394,26612.0
2022-03-11 11:20:00,109.16,109.37,108.92,109.06,18373.0,100.6302,100.8238,100.4089,100.538,18373.0
2022-03-11 11:30:00,109.12,109.47,108.67,109.26,11352.0,100.5933,100.9159,100.1785,100.7224,11352.0
2022-03-11 11:40:00,109.21,109.66,109.03,109.62,8518.0,100.6763,101.0911,100.5103,101.0542,8518.0
2022-03-11 11:50:00,109.47,109.6,109.1,109.34,8706.0,100.9159,101.0358,100.5749,100.7961,8706.0
2022-03-11 12:00:00,109.16,109.23,108.73,108.73,8893.0,100.6302,100.6947,100.2338,100.2338,8893.0
2022-03-11 12:10:00,108.71,109.11,108.5,109.11,13127.0,100.2153,100.5841,100.0217,100.5841,13127.0
2022-03-11 12:20:00,109.11,109.47,109.02,109.09,25500.0,100.5841,100.9159,100.5011,100.5656,25500.0
2022-03-11 12:30:00,109.14,109.15,108.49,108.5,7785.0,100.6117,100.621,100.0125,100.0217,7785.0
2022-03-11 12:40:00,108.43,109.29,108.42,109.25,9785.0,99.9572,100.75,99.948,100.7131,9785.0
2022-03-11 12:50:00,109.25,109.76,109.25,109.31,39909.0,100.7131,101.1833,100.7131,100.7684,39909.0
2022-03-11 13:00:00,109.24,110.12,109.21,109.58,62291.0,100.7039,101.5152,100.6763,101.0174,62291.0
2022-03-11 13:10:00,109.66,110.03,109.41,109.99,11611.0,101.0911,101.4322,100.8606,101.3953,11611.0
2022-03-11 13:20:00,109.97,110.08,109.41,109.42,9637.0,101.3769,101.4783,100.8606,100.8699,9637.0
2022-03-11 13:30:00,109.42,109.42,108.98,109.21,11941.0,100.8699,100.8699,100.4642,100.6763,11941.0
2022-03-11 13:40:00,109.3,109.65,109.26,109.65,12080.0,100.7592,101.0819,100.7224,101.0819,12080.0
2022-03-11 13:50:00,109.75,109.77,109.05,109.05,14171.0,101.1741,101.1925,100.5288,100.5288,14171.0
2022-03-11 14:00:00,108.93,109.21,108.63,108.75,8068.0,100.4181,100.6763,100.1416,100.2522,8068.0
2022-03-11 14:10:00,108.68,108.72,108.11,108.11,10931.0,100.1877,100.2246,99.6622,99.6622,10931.0
2022-03-11 14:20:00,108.2,108.64,108.16,108.52,9294.0,99.7452,100.1508,99.7083,100.0402,9294.0
2022-03-11 14:30:00,108.51,108.58,108.06,108.08,10826.0,100.031,100.0955,99.6161,99.6346,10826.0
2022-03-11 14:40:00,108.02,108.24,107.99,108.22,7108.0,99.5793,99.7821,99.5516,99.7636,7108.0
2022-03-11 14:50:00,108.14,108.29,107.97,108.23,9939.0,99.6899,99.8282,99.5332,99.7728,9939.0
2022-03-11 15:00:00,108.24,108.3,107.93,108.05,9630.0,99.7821,99.8374,99.4963,99.6069,9630.0
2022-03-11 15:10:00,108.12,108.23,108.0,108.17,11217.0,99.6714,99.7728,99.5608,99.7175,11217.0
2022-03-11 15:20:00,108.12,108.18,107.72,107.87,28800.0,99.6714,99.7267,99.3027,99.441,28800.0
2022-03-11 15:30:00,107.8,108.08,107.57,107.92,26757.0,99.3764,99.6346,99.1644,99.4871,26757.0
2022-03-11 15:40:00,107.86,108.13,107.69,107.82,28942.0,99.4318,99.6807,99.275,99.3949,28942.0
2022-03-11 15:50:00,107.78,108.01,107.5,107.72,99347.0,99.358,99.57,99.0999,99.3027,99347.0
2022-03-14 09:30:00,108.47,109.93,107.36,107.83,129035.0,99.9941,101.34,98.9708,99.4041,129035.0
2022-03-14 09:40:00,107.97,109.74,107.88,109.11,41355.0,99.5332,101.1648,99.4502,100.5841,41355.0
2022-03-14 09:50:00,109.28,109.56,107.74,108.75,50749.0,100.7408,100.9989,99.3211,100.2522,50749.0
2022-03-14 10:00:00,108.8,109.3,108.49,108.81,25539.0,100.2983,100.7592,100.0125,100.3075,25539.0
2022-03-14 10:10:00,108.98,110.22,108.96,110.12,34158.0,100.4642,101.6073,100.4458,101.5152,34158.0
2022-03-14 10:20:00,110.15,111.24,110.14,111.08,45607.0,101.5428,102.5476,101.5336,102.4001,45607.0
2022-03-14 10:30:00,111.06,111.06,110.05,110.73,29688.0,102.3817,102.3817,101.4506,102.0775,29688.0
2022-03-14 10:40:00,110.78,111.13,110.65,110.73,34654.0,102.1236,102.4462,102.0037,102.0775,34654.0
2022-03-14 10:50:00,110.89,111.85,110.88,111.48,26243.0,102.225,103.11,102.2158,102.7689,26243.0
2022-03-14 11:00:00,111.53,111.53,110.87,110.91,19505.0,102.815,102.815,102.2065,102.2434,19505.0
2022-03-14 11:10:00,110.95,111.05,110.55,110.86,19615.0,102.2803,102.3725,101.9116,102.1973,19615.0
2022-03-14 11:20:00,110.84,110.84,110.13,110.44,40471.0,102.1789,102.1789,101.5244,101.8101,40471.0
2022-03-14 11:30:00,110.34,110.42,109.94,110.42,22221.0,101.718,101.7917,101.3492,101.7917,22221.0
2022-03-14 11:40:00,110.35,110.4,109.53,109.54,16040.0,101.7272,101.7733,100.9713,100.9805,16040.0
2022-03-14 11:50:00,109.54,109.84,109.36,109.84,15635.0,100.9805,101.257,100.8145,101.257,15635.0
2022-03-14 12:00:00,109.8,109.81,109.01,109.01,9917.0,101.2202,101.2294,100.4919,100.4919,9917.0
2022-03-14 12:10:00,109.09,109.57,108.85,109.44,18549.0,100.5656,101.0081,100.3444,100.8883,18549.0
2022-03-14 12:20:00,109.39,109.68,109.23,109.5,21284.0,100.8422,101.1095,100.6947,100.9436,21284.0
2022-03-14 12:30:00,109.49,109.7,109.15,109.56,13335.0,100.9344,101.128,100.621,100.9989,13335.0
2022-03-14 12:40:00,109.56,109.97,109.39,109.72,9433.0,100.9989,101.3769,100.8422,101.1464,9433.0
2022-03-14 12:50:00,109.67,109.73,109.04,109.16,9979.0,101.1003,101.1556,100.5195,100.6302,9979.0
2022-03-14 13:00:00,109.11,109.23,108.7,108.72,10980.0,100.5841,100.6947,100.2061,100.2246,10980.0
2022-03-14 13:10:00,108.83,109.16,108.77,109.03,12354.0,100.326,100.6302,100.2706,100.5103,12354.0
2022-03-14 13:20:00,109.11,109.37,108.5,108.5,19413.0,100.5841,100.8238,100.0217,100.0217,19413.0
2022-03-14 13:30:00,108.52,108.56,107.67,107.8,19309.0,100.0402,100.0771,99.2566,99.3764,19309.0
2022-03-14 13:40:00,107.85,107.9,107.34,107.47,14755.0,99.4225,99.4686,98.9524,99.0722,14755.0
2022-03-14 13:50:00,107.65,107.9,107.4,107.45,15703.0,99.2382,99.4686,99.0077,99.0538,15703.0
2022-03-14 14:00:00,107.4,107.71,107.2,107.54,11150.0,99.0077,99.2935,98.8233,99.1368,11150.0
2022-03-14 14:10:00,107.7,107.7,107.29,107.29,12728.0,99.2843,99.2843,98.9063,98.9063,12728.0
2022-03-14 14:20:00,107.48,107.66,107.17,107.38,18345.0,99.0814,99.2474,98.7957,98.9893,18345.0
2022-03-14 14:30:00,107.25,107.55,107.01,107.07,20905.0,98.8694,99.146,98.6482,98.7035,20905.0
2022-03-14 14:40:00,107.24,107.25,106.66,106.79,13290.0,98.8602,98.8694,98.3255,98.4454,13290.0
2022-03-14 14:50:00,106.91,107.25,106.72,107.08,10825.0,98.556,98.8694,98.3808,98.7127,10825.0
2022-03-14 15:00:00,107.25,107.6,106.97,107.15,15586.0,98.8694,99.1921,98.6113,98.7772,15586.0
2022-03-14 15:10:00,107.16,107.51,107.03,107.29,18736.0,98.7865,99.1091,98.6666,98.9063,18736.0
2022-03-14 15:20:00,107.19,107.47,107.12,107.15,16836.0,98.8141,99.0722,98.7496,98.7772,16836.0
2022-03-14 15:30:00,107.18,107.18,106.51,106.88,33079.0,98.8049,98.8049,98.1872,98.5283,33079.0
2022-03-14 15:40:00,106.82,107.09,106.47,106.91,39310.0,98.473,98.7219,98.1504,98.556,39310.0
2022-03-14 15:50:00,106.94,106.94,106.5,106.77,90722.0,98.5836,98.5836,98.178,98.4269,90722.0
2022-03-15 09:30:00,106.88,108.66,106.57,107.17,18477.0,98.5283,100.1692,98.2426,98.7957,18477.0
2022-03-15 09:40:00,107.18,107.73,106.45,106.83,10496.0,98.8049,99.3119,98.1319,98.4822,10496.0
2022-03-15 09:50:00,106.91,108.16,106.36,108.16,17694.0,98.556,99.7083,98.049,99.7083,17694.0
2022-03-15 10:00:00,107.99,108.24,107.42,107.42,12788.0,99.5516,99.7821,99.0261,99.0261,12788.0
2022-03-15 10:10:00,107.4,107.81,107.27,107.74,13092.0,99.0077,99.3857,98.8879,99.3211,13092.0
2022-03-15 10:20:00,107.87,108.51,107.86,108.51,10499.0,99.441,100.031,99.4318,100.031,10499.0
2022-03-15 10:30:00,108.42,108.98,108.24,108.79,14699.0,99.948,100.4642,99.7821,100.2891,14699.0
2022-03-15 10:40:00,108.83,109.12,108.57,108.98,19287.0,100.326,100.5933,100.0863,100.4642,19287.0
2022-03-15 10:50:00,108.92,108.99,108.56,108.6,13707.0,100.4089,100.4735,100.0771,100.1139,13707.0
2022-03-15 11:00:00,108.69,108.76,108.32,108.52,13774.0,100.1969,100.2614,99.8558,100.0402,13774.0
2022-03-15 11:10:00,108.66,108.74,108.24,108.35,17784.0,100.1692,100.243,99.7821,99.8835,17784.0
2022-03-15 11:20:00,108.3,108.83,108.04,108.58,41228.0,99.8374,100.326,99.5977,100.0955,41228.0
2022-03-15 11:30:00,108.47,108.6,108.32,108.33,5979.0,99.9941,100.1139,99.8558,99.865,5979.0
2022-03-15 11:40:00,108.24,108.26,107.58,107.68,8910.0,99.7821,99.8005,99.1736,99.2658,8910.0
2022-03-15 11:50:00,107.68,107.83,107.34,107.83,31307.0,99.2658,99.4041,98.9524,99.4041,31307.0
2022-03-15 12:00:00,108.06,108.36,107.65,108.26,10624.0,99.6161,99.8927,99.2382,99.8005,10624.0
2022-03-15 12:10:00,108.27,108.41,108.06,108.32,15143.0,99.8097,99.9388,99.6161,99.8558,15143.0
2022-03-15 12:20:00,108.25,108.59,108.08,108.55,16562.0,99.7913,100.1047,99.6346,100.0678,16562.0
2022-03-15 12:30:00,108.56,109.01,108.55,108.82,13153.0,100.0771,100.4919,100.0678,100.3167,13153.0
2022-03-15 12:40:00,108.79,108.86,108.58,108.66,20204.0,100.2891,100.3536,100.0955,100.1692,20204.0
2022-03-15 12:50:00,108.67,108.9,108.54,108.9,24747.0,100.1785,100.3905,100.0586,100.3905,24747.0
2022-03-15 13:00:00,108.89,108.97,108.67,108.71,25156.0,100.3813,100.455,100.1785,100.2153,25156.0
2022-03-15 13:10:00,108.55,108.85,108.54,108.8,50030.0,100.0678,100.3444,100.0586,100.2983,50030.0
2022-03-15 13:20:00,108.9,109.17,108.86,108.91,9539.0,100.3905,100.6394,100.3536,100.3997,9539.0
2022-03-15 13:30:00,108.82,109.2,108.81,109.08,11299.0,100.3167,100.667,100.3075,100.5564,11299.0
2022-03-15 13:40:00,108.95,109.5,108.95,109.49,12017.0,100.4366,100.9436,100.4366,100.9344,12017.0
2022-03-15 13:50:00,109.37,109.83,108.99,108.99,21401.0,100.8238,101.2478,100.4735,100.4735,21401.0
2022-03-15 14:00:00,109.07,109.78,108.88,109.64,22119.0,100.5472,101.2017,100.372,101.0727,22119.0
2022-03-15 14:10:00,109.54,109.6,109.15,109.33,9590.0,100.9805,101.0358,100.621,100.7869,9590.0
2022-03-15 14:20:00,109.24,109.67,109.24,109.55,10177.0,100.7039,101.1003,100.7039,100.9897,10177.0
2022-03-15 14:30:00,109.47,109.64,109.32,109.54,9391.0,100.9159,101.0727,100.7777,100.9805,9391.0
2022-03-15 14:40:00,109.55,110.14,109.55,110.12,13938.0,100.9897,101.5336,100.9897,101.5152,13938.0
2022-03-15 14:50:00,110.14,110.29,110.06,110.19,22546.0,101.5336,101.6719,101.4598,101.5797,22546.0
2022-03-15 15:00:00,110.12,110.29,110.08,110.15,35604.0,101.5152,101.6719,101.4783,101.5428,35604.0
2022-03-15 15:10:00,110.15,110.55,110.14,110.48,45516.0,101.5428,101.9116,101.5336,101.847,45516.0
2022-03-15 15:20:00,110.43,110.88,110.4,110.78,30998.0,101.8009,102.2158,101.7733,102.1236,30998.0
2022-03-15 15:30:00,110.83,111.3,110.83,111.24,36334.0,102.1697,102.6029,102.1697,102.5476,36334.0
2022-03-15 15:40:00,111.25,111.31,110.87,111.13,41402.0,102.5569,102.6122,102.2065,102.4462,41402.0
2022-03-15 15:50:00,111.05,111.64,111.05,111.42,147915.0,102.3725,102.9164,102.3725,102.7136,147915.0
2022-03-16 09:30:00,110.53,113.0,110.53,112.96,26149.0,101.8931,104.1701,101.8931,104.1332,26149.0
2022-03-16 09:40:00,113.25,113.99,112.97,113.0,25357.0,104.4006,105.0828,104.1425,104.1701,25357.0
2022-03-16 09:50:00,113.02,113.43,112.45,113.1,20986.0,104.1885,104.5665,103.6631,104.2623,20986.0
2022-03-16 10:00:00,113.12,113.23,111.97,112.04,10582.0,104.2807,104.3821,103.2206,103.2851,10582.0
2022-03-16 10:10:00,111.98,113.81,111.96,113.81,11171.0,103.2298,104.9168,103.2114,104.9168,11171.0
2022-03-16 10:20:00,113.76,114.18,113.5,113.9,13570.0,104.8707,105.2579,104.631,104.9998,13570.0
2022-03-16 10:30:00,113.99,114.05,112.29,112.31,30881.0,105.0828,105.1381,103.5156,103.534,30881.0
2022-03-16 10:40:00,112.45,112.68,111.7,111.97,16756.0,103.6631,103.8751,102.9717,103.2206,16756.0
2022-03-16 10:50:00,112.04,112.3,111.61,112.29,14323.0,103.2851,103.5248,102.8887,103.5156,14323.0
2022-03-16 11:00:00,112.1,112.16,111.62,111.76,13962.0,103.3404,103.3957,102.8979,103.027,13962.0
2022-03-16 11:10:00,111.78,112.12,111.24,111.51,8699.0,103.0454,103.3589,102.5476,102.7965,8699.0
2022-03-16 11:20:00,111.33,112.09,111.25,111.85,13625.0,102.6306,103.3312,102.5569,103.11,13625.0
2022-03-16 11:30:00,112.05,112.75,112.05,112.33,12435.0,103.2943,103.9396,103.2943,103.5525,12435.0
2022-03-16 11:40:00,112.22,112.22,111.63,111.75,15017.0,103.4511,103.4511,102.9072,103.0178,15017.0
2022-03-16 11:50:00,111.72,111.8,111.32,111.65,9669.0,102.9901,103.0639,102.6214,102.9256,9669.0
2022-03-16 12:00:00,111.57,111.76,111.39,111.71,4633.0,102.8519,103.027,102.6859,102.9809,4633.0
2022-03-16 12:10:00,111.72,111.78,111.35,111.45,5800.0,102.9901,103.0454,102.649,102.7412,5800.0
2022-03-16 12:20:00,111.41,111.64,111.19,111.58,5082.0,102.7044,102.9164,102.5015,102.8611,5082.0
2022-03-16 12:30:00,111.49,111.7,111.33,111.33,5887.0,102.7781,102.9717,102.6306,102.6306,5887.0
2022-03-16 12:40:00,111.38,111.61,110.75,110.81,7355.0,102.6767,102.8887,102.0959,102.1512,7355.0
2022-03-16 12:50:00,110.84,111.13,110.7,111.02,8549.0,102.1789,102.4462,102.0498,102.3448,8549.0
2022-03-16 13:00:00,111.05,111.1,110.38,110.52,18947.0,102.3725,102.4186,101.7548,101.8839,18947.0
2022-03-16 13:10:00,110.3,110.49,110.02,110.02,7638.0,101.6811,101.8562,101.423,101.423,7638.0
2022-03-16 13:20:00,110.02,110.27,109.82,110.14,6938.0,101.423,101.6534,101.2386,101.5336,6938.0
2022-03-16 13:30:00,110.17,110.32,110.05,110.16,7413.0,101.5612,101.6995,101.4506,101.552,7413.0
2022-03-16 13:40:00,110.15,110.15,109.68,110.01,22150.0,101.5428,101.5428,101.1095,101.4138,22150.0
2022-03-16 13:50:00,110.05,110.07,109.44,109.44,18172.0,101.4506,101.4691,100.8883,100.8883,18172.0
2022-03-16 14:00:00,109.42,109.55,108.22,108.34,28234.0,100.8699,100.9897,99.7636,99.8742,28234.0
2022-03-16 14:10:00,108.28,108.72,107.75,108.64,38108.0,99.8189,100.2246,99.3303,100.1508,38108.0
2022-03-16 14:20:00,108.66,108.79,107.77,107.82,12376.0,100.1692,100.2891,99.3488,99.3949,12376.0
2022-03-16 14:30:00,107.69,108.26,107.04,108.26,19115.0,99.275,99.8005,98.6758,99.8005,19115.0
2022-03-16 14:40:00,108.27,109.12,108.09,108.85,32829.0,99.8097,100.5933,99.6438,100.3444,32829.0
2022-03-16 14:50:00,108.72,109.29,108.54,108.89,14484.0,100.2246,100.75,100.0586,100.3813,14484.0
2022-03-16 15:00:00,108.81,109.3,108.59,108.65,20479.0,100.3075,100.7592,100.1047,100.16,20479.0
2022-03-16 15:10:00,108.63,109.47,108.58,109.47,13689.0,100.1416,100.9159,100.0955,100.9159,13689.0
2022-03-16 15:20:00,109.57,109.92,109.43,109.9,17536.0,101.0081,101.3308,100.8791,101.3123,17536.0
2022-03-16 15:30:00,109.88,110.08,109.67,110.02,11557.0,101.2939,101.4783,101.1003,101.423,11557.0
2022-03-16 15:40:00,110.04,110.97,110.04,110.89,23341.0,101.4414,102.2987,101.4414,102.225,23341.0
2022-03-16 15:50:00,110.99,111.24,110.78,110.96,119062.0,102.3172,102.5476,102.1236,102.2895,119062.0
2022-03-17 09:30:00,109.67,111.01,108.44,109.72,19921.0,101.543,102.7837,100.4041,101.5893,19921.0
2022-03-17 09:40:00,109.59,110.44,109.0,109.56,15207.0,101.4689,102.2559,100.9226,101.4411,15207.0
2022-03-17 09:50:00,109.57,110.49,109.57,110.11,16216.0,101.4504,102.3022,101.4504,101.9504,16216.0
2022-03-17 10:00:00,110.24,111.01,109.98,110.7,14450.0,102.0707,102.7837,101.83,102.4967,14450.0
2022-03-17 10:10:00,110.66,110.91,110.01,110.75,24341.0,102.4596,102.6911,101.8578,102.543,24341.0
2022-03-17 10:20:00,110.72,111.6,110.72,111.6,10818.0,102.5152,103.33,102.5152,103.33,10818.0
2022-03-17 10:30:00,111.65,111.67,110.54,110.83,19197.0,103.3763,103.3948,102.3485,102.617,19197.0
2022-03-17 10:40:00,110.86,110.94,110.36,110.63,22924.0,102.6448,102.7189,102.1819,102.4318,22924.0
2022-03-17 10:50:00,110.71,110.95,110.26,110.57,15797.0,102.5059,102.7281,102.0893,102.3763,15797.0
2022-03-17 11:00:00,110.61,110.74,110.22,110.71,12436.0,102.4133,102.5337,102.0522,102.5059,12436.0
2022-03-17 11:10:00,110.72,111.28,110.57,111.25,12031.0,102.5152,103.0337,102.3763,103.0059,12031.0
2022-03-17 11:20:00,111.32,111.56,111.07,111.07,9022.0,103.0707,103.2929,102.8392,102.8392,9022.0
2022-03-17 11:30:00,111.0,111.23,110.88,111.14,6475.0,102.7744,102.9874,102.6633,102.9041,6475.0
2022-03-17 11:40:00,111.2,111.2,110.6,110.67,4682.0,102.9596,102.9596,102.4041,102.4689,4682.0
2022-03-17 11:50:00,110.59,111.01,110.52,110.78,6264.0,102.3948,102.7837,102.33,102.5707,6264.0
2022-03-17 12:00:00,110.69,111.03,110.64,110.91,2322.0,102.4874,102.8022,102.4411,102.6911,2322.0
2022-03-17 12:10:00,110.81,110.95,110.59,110.73,4332.0,102.5985,102.7281,102.3948,102.5244,4332.0
2022-03-17 12:20:00,110.74,111.23,110.74,111.17,13645.0,102.5337,102.9874,102.5337,102.9318,13645.0
2022-03-17 12:30:00,111.2,111.2,110.73,111.06,8924.0,102.9596,102.9596,102.5244,102.83,8924.0
2022-03-17 12:40:00,111.06,111.59,111.04,111.5,49126.0,102.83,103.3207,102.8115,103.2374,49126.0
2022-03-17 12:50:00,111.56,112.26,111.44,112.08,9371.0,103.2929,103.9411,103.1818,103.7744,9371.0
2022-03-17 13:00:00,112.07,112.07,111.3,111.34,21358.0,103.7651,103.7651,103.0522,103.0892,21358.0
2022-03-17 13:10:00,111.33,111.5,111.06,111.31,6794.0,103.08,103.2374,102.83,103.0615,6794.0
2022-03-17 13:20:00,111.32,111.94,111.31,111.78,9463.0,103.0707,103.6448,103.0615,103.4966,9463.0
2022-03-17 13:30:00,111.75,111.77,111.44,111.56,4646.0,103.4688,103.4874,103.1818,103.2929,4646.0
2022-03-17 13:40:00,111.65,111.65,111.39,111.58,13896.0,103.3763,103.3763,103.1355,103.3114,13896.0
2022-03-17 13:50:00,111.56,111.65,111.42,111.45,6417.0,103.2929,103.3763,103.1633,103.1911,6417.0
2022-03-17 14:00:00,111.38,111.74,111.38,111.52,15219.0,103.1263,103.4596,103.1263,103.2559,15219.0
2022-03-17 14:10:00,111.53,111.79,111.34,111.43,17819.0,103.2652,103.5059,103.0892,103.1726,17819.0
2022-03-17 14:20:00,111.43,111.57,111.25,111.33,18803.0,103.1726,103.3022,103.0059,103.08,18803.0
2022-03-17 14:30:00,111.28,111.47,111.13,111.41,7833.0,103.0337,103.2096,102.8948,103.154,7833.0
2022-03-17 14:40:00,111.35,111.43,111.23,111.36,11906.0,103.0985,103.1726,102.9874,103.1077,11906.0
2022-03-17 14:50:00,111.41,111.42,111.17,111.26,18209.0,103.154,103.1633,102.9318,103.0152,18209.0
2022-03-17 15:00:00,111.27,111.32,111.16,111.22,13200.0,103.0244,103.0707,102.9226,102.9781,13200.0
2022-03-17 15:10:00,111.23,111.28,110.88,111.19,9018.0,102.9874,103.0337,102.6633,102.9503,9018.0
2022-03-17 15:20:00,111.28,111.29,111.01,111.21,13459.0,103.0337,103.0429,102.7837,102.9689,13459.0
2022-03-17 15:30:00,111.26,111.39,111.14,111.19,11598.0,103.0152,103.1355,102.9041,102.9503,11598.0
2022-03-17 15:40:00,111.21,111.62,111.21,111.25,37519.0,102.9689,103.3485,102.9689,103.0059,37519.0
2022-03-17 15:50:00,111.2,111.41,110.99,111.38,147513.0,102.9596,103.154,102.7652,103.1263,147513.0
2022-03-18 09:30:00,110.79,111.0,110.03,110.45,50480.0,102.58,102.7744,101.8763,102.2652,50480.0
2022-03-18 09:40:00,110.41,110.98,110.09,110.09,9932.0,102.2281,102.7559,101.9319,101.9319,9932.0
2022-03-18 09:50:00,110.17,110.17,109.03,109.98,24750.0,102.0059,102.0059,100.9504,101.83,24750.0
2022-03-18 10:00:00,110.03,110.92,110.03,110.89,33251.0,101.8763,102.7004,101.8763,102.6726,33251.0
2022-03-18 10:10:00,110.93,111.16,110.5,110.67,35595.0,102.7096,102.9226,102.3115,102.4689,35595.0
2022-03-18 10:20:00,110.64,111.14,110.41,110.8,15094.0,102.4411,102.9041,102.2281,102.5892,15094.0
2022-03-18 10:30:00,110.95,111.36,110.85,111.23,16766.0,102.7281,103.1077,102.6355,102.9874,16766.0
2022-03-18 10:40:00,111.22,111.73,111.22,111.6,15649.0,102.9781,103.4503,102.9781,103.33,15649.0
2022-03-18 10:50:00,111.47,111.68,111.38,111.39,23679.0,103.2096,103.404,103.1263,103.1355,23679.0
2022-03-18 11:00:00,111.23,111.78,110.88,111.78,9957.0,102.9874,103.4966,102.6633,103.4966,9957.0
2022-03-18 11:10:00,111.78,112.28,111.42,112.21,30224.0,103.4966,103.9596,103.1633,103.8948,30224.0
2022-03-18 11:20:00,112.03,112.12,111.57,112.02,7402.0,103.7281,103.8114,103.3022,103.7188,7402.0
2022-03-18 11:30:00,111.99,112.22,111.78,112.1,11261.0,103.6911,103.904,103.4966,103.7929,11261.0
2022-03-18 11:40:00,112.08,112.24,111.92,112.24,8232.0,103.7744,103.9225,103.6262,103.9225,8232.0
2022-03-18 11:50:00,112.22,112.31,111.69,112.04,16922.0,103.904,103.9873,103.4133,103.7374,16922.0
2022-03-18 12:00:00,111.98,112.0,111.81,111.97,3585.0,103.6818,103.7003,103.5244,103.6725,3585.0
2022-03-18 12:10:00,111.97,112.15,111.84,112.08,6357.0,103.6725,103.8392,103.5522,103.7744,6357.0
2022-03-18 12:20:00,112.01,112.15,111.83,112.08,10356.0,103.7096,103.8392,103.5429,103.7744,10356.0
2022-03-18 12:30:00,112.06,112.36,111.87,112.21,11673.0,103.7559,104.0336,103.58,103.8948,11673.0
2022-03-18 12:40:00,112.28,112.35,111.9,112.03,7510.0,103.9596,104.0244,103.6077,103.7281,7510.0
2022-03-18 12:50:00,112.07,112.55,111.96,112.55,15898.0,103.7651,104.2096,103.6633,104.2096,15898.0
2022-03-18 13:00:00,112.55,112.57,112.29,112.29,5763.0,104.2096,104.2281,103.9688,103.9688,5763.0
2022-03-18 13:10:00,112.23,112.56,112.21,112.39,5142.0,103.9133,104.2188,103.8948,104.0614,5142.0
2022-03-18 13:20:00,112.42,112.62,112.27,112.43,6061.0,104.0892,104.2744,103.9503,104.0985,6061.0
2022-03-18 13:30:00,112.48,112.63,112.38,112.63,5874.0,104.1448,104.2836,104.0522,104.2836,5874.0
2022-03-18 13:40:00,112.6,112.85,112.53,112.83,4977.0,104.2559,104.4873,104.191,104.4688,4977.0
2022-03-18 13:50:00,112.76,112.8,112.64,112.72,5973.0,104.404,104.441,104.2929,104.367,5973.0
2022-03-18 14:00:00,112.76,112.79,112.5,112.58,5092.0,104.404,104.4318,104.1633,104.2373,5092.0
2022-03-18 14:10:00,112.58,112.7,112.37,112.39,7781.0,104.2373,104.3484,104.0429,104.0614,7781.0
2022-03-18 14:20:00,112.44,112.49,112.22,112.33,6804.0,104.1077,104.154,103.904,104.0059,6804.0
2022-03-18 14:30:00,112.33,112.9,112.32,112.73,12731.0,104.0059,104.5336,103.9966,104.3762,12731.0
2022-03-18 14:40:00,112.8,112.8,112.49,112.57,8284.0,104.441,104.441,104.154,104.2281,8284.0
2022-03-18 14:50:00,112.59,112.92,112.46,112.86,20258.0,104.2466,104.5521,104.1262,104.4966,20258.0
2022-03-18 15:00:00,112.94,113.3,112.81,113.16,13084.0,104.5707,104.904,104.4503,104.7744,13084.0
2022-03-18 15:10:00,113.16,113.64,113.16,113.64,12745.0,104.7744,105.2188,104.7744,105.2188,12745.0
2022-03-18 15:20:00,113.64,113.8,113.54,113.67,15181.0,105.2188,105.3669,105.1262,105.2466,15181.0
2022-03-18 15:30:00,113.67,113.95,113.56,113.94,34567.0,105.2466,105.5058,105.1447,105.4966,34567.0
2022-03-18 15:40:00,113.92,114.45,113.78,114.23,38726.0,105.478,105.9688,105.3484,105.7651,38726.0
2022-03-18 15:50:00,114.31,115.11,114.31,114.61,137232.0,105.8391,106.5799,105.8391,106.1169,137232.0
2022-03-21 09:30:00,114.36,115.33,113.82,114.51,22533.0,105.8854,106.7836,105.3855,106.0243,22533.0
2022-03-21 09:40:00,114.42,114.86,112.34,112.54,20885.0,105.941,106.3484,104.0151,104.2003,20885.0
2022-03-21 09:50:00,112.65,113.04,112.18,112.25,15552.0,104.3022,104.6633,103.867,103.9318,15552.0
2022-03-21 10:00:00,112.27,112.42,111.0,111.08,15308.0,103.9503,104.0892,102.7744,102.8485,15308.0
2022-03-21 10:10:00,111.2,111.46,110.71,111.31,16471.0,102.9596,103.2003,102.5059,103.0615,16471.0
2022-03-21 10:20:00,111.2,111.48,110.65,111.02,26114.0,102.9596,103.2189,102.4504,102.7929,26114.0
2022-03-21 10:30:00,111.0,111.1,110.35,110.93,19414.0,102.7744,102.867,102.1726,102.7096,19414.0
2022-03-21 10:40:00,110.92,111.69,110.59,111.56,16296.0,102.7004,103.4133,102.3948,103.2929,16296.0
2022-03-21 10:50:00,111.61,112.31,111.56,112.19,15776.0,103.3392,103.9873,103.2929,103.8762,15776.0
2022-03-21 11:00:00,112.14,112.14,111.57,111.91,17257.0,103.8299,103.8299,103.3022,103.617,17257.0
2022-03-21 11:10:00,111.92,112.46,111.79,112.04,5820.0,103.6262,104.1262,103.5059,103.7374,5820.0
2022-03-21 11:20:00,111.9,111.91,111.3,111.5,7994.0,103.6077,103.617,103.0522,103.2374,7994.0
2022-03-21 11:30:00,111.42,111.5,111.14,111.19,8433.0,103.1633,103.2374,102.9041,102.9503,8433.0
2022-03-21 11:40:00,111.34,111.39,111.0,111.25,6521.0,103.0892,103.1355,102.7744,103.0059,6521.0
2022-03-21 11:50:00,111.32,112.01,111.3,111.64,6204.0,103.0707,103.7096,103.0522,103.367,6204.0
2022-03-21 12:00:00,111.71,111.71,111.1,111.28,24657.0,103.4318,103.4318,102.867,103.0337,24657.0
2022-03-21 12:10:00,111.25,111.45,110.96,111.33,26635.0,103.0059,103.1911,102.7374,103.08,26635.0
2022-03-21 12:20:00,111.34,111.55,110.87,110.96,22511.0,103.0892,103.2837,102.6541,102.7374,22511.0
2022-03-21 12:30:00,110.99,110.99,109.86,110.25,29023.0,102.7652,102.7652,101.7189,102.08,29023.0
2022-03-21 12:40:00,110.4,110.78,110.23,110.56,17494.0,102.2189,102.5707,102.0615,102.367,17494.0
2022-03-21 12:50:00,110.61,110.61,109.69,109.77,15947.0,102.4133,102.4133,101.5615,101.6356,15947.0
2022-03-21 13:00:00,109.75,109.87,109.47,109.66,11598.0,101.6171,101.7282,101.3578,101.5337,11598.0
2022-03-21 13:10:00,109.66,109.84,109.14,109.18,11952.0,101.5337,101.7004,101.0523,101.0893,11952.0
2022-03-21 13:20:00,109.2,109.43,109.08,109.29,11763.0,101.1078,101.3208,100.9967,101.1911,11763.0
2022-03-21 13:30:00,109.26,109.5,109.07,109.25,18979.0,101.1634,101.3856,100.9874,101.1541,18979.0
2022-03-21 13:40:00,109.31,109.31,108.71,109.14,13720.0,101.2097,101.2097,100.6541,101.0523,13720.0
2022-03-21 13:50:00,109.09,109.32,108.85,109.25,9014.0,101.006,101.2189,100.7837,101.1541,9014.0
2022-03-21 14:00:00,109.35,109.55,108.91,109.2,14413.0,101.2467,101.4319,100.8393,101.1078,14413.0
2022-03-21 14:10:00,109.13,109.15,108.78,109.0,8957.0,101.043,101.0615,100.7189,100.9226,8957.0
2022-03-21 14:20:00,109.05,109.38,108.98,109.28,7866.0,100.9689,101.2745,100.9041,101.1819,7866.0
2022-03-21 14:30:00,109.29,109.3,108.9,109.2,10402.0,101.1911,101.2004,100.83,101.1078,10402.0
2022-03-21 14:40:00,109.17,109.47,108.99,109.26,14005.0,101.08,101.3578,100.9134,101.1634,14005.0
2022-03-21 14:50:00,109.23,109.26,108.52,108.52,12906.0,101.1356,101.1634,100.4782,100.4782,12906.0
2022-03-21 15:00:00,108.61,108.66,108.22,108.37,20795.0,100.5615,100.6078,100.2004,100.3393,20795.0
2022-03-21 15:10:00,108.4,108.66,108.27,108.27,13620.0,100.3671,100.6078,100.2467,100.2467,13620.0
2022-03-21 15:20:00,108.38,108.51,108.16,108.3,21434.0,100.3486,100.4689,100.1449,100.2745,21434.0
2022-03-21 15:30:00,108.34,108.9,108.29,108.82,37280.0,100.3115,100.83,100.2652,100.756,37280.0
2022-03-21 15:40:00,108.85,108.93,108.42,108.42,22511.0,100.7837,100.8578,100.3856,100.3856,22511.0
2022-03-21 15:50:00,108.44,109.17,108.41,108.93,92932.0,100.4041,101.08,100.3764,100.8578,92932.0
2022-03-22 09:30:00,109.75,111.84,109.75,111.84,71497.0,101.6171,103.5522,101.6171,103.5522,71497.0
2022-03-22 09:40:00,111.84,112.12,110.78,111.19,37879.0,103.5522,103.8114,102.5707,102.9503,37879.0
2022-03-22 09:50:00,111.51,112.01,111.15,111.35,14349.0,103.2466,103.7096,102.9133,103.0985,14349.0
2022-03-22 10:00:00,111.43,111.85,110.82,110.88,15663.0,103.1726,103.5614,102.6078,102.6633,15663.0
2022-03-22 10:10:00,110.87,111.04,110.21,110.32,16551.0,102.6541,102.8115,102.043,102.1448,16551.0
2022-03-22 10:20:00,110.22,110.42,109.51,109.51,29703.0,102.0522,102.2374,101.3948,101.3948,29703.0
2022-03-22 10:30:00,109.5,109.87,108.81,108.87,31965.0,101.3856,101.7282,100.7467,100.8023,31965.0
2022-03-22 10:40:00,108.9,108.95,108.39,108.71,39983.0,100.83,100.8763,100.3578,100.6541,39983.0
2022-03-22 10:50:00,108.69,109.04,108.5,108.72,19592.0,100.6356,100.9597,100.4597,100.6634,19592.0
2022-03-22 11:00:00,108.77,108.77,107.76,108.3,34182.0,100.7097,100.7097,99.7745,100.2745,34182.0
2022-03-22 11:10:00,108.22,108.48,107.85,108.48,22383.0,100.2004,100.4412,99.8579,100.4412,22383.0
2022-03-22 11:20:00,108.31,108.48,107.91,108.2,14123.0,100.2838,100.4412,99.9134,100.1819,14123.0
2022-03-22 11:30:00,108.12,108.2,107.69,107.75,13122.0,100.1078,100.1819,99.7097,99.7653,13122.0
2022-03-22 11:40:00,107.74,107.91,107.15,107.31,15424.0,99.756,99.9134,99.2097,99.3579,15424.0
2022-03-22 11:50:00,107.34,107.66,107.32,107.51,19967.0,99.3856,99.6819,99.3671,99.543,19967.0
2022-03-22 12:00:00,107.52,108.16,107.29,107.92,157973.0,99.5523,100.1449,99.3394,99.9227,157973.0
2022-03-22 12:10:00,108.04,108.33,107.72,107.99,28005.0,100.0338,100.3023,99.7375,99.9875,28005.0
2022-03-22 12:20:00,107.89,107.91,107.11,107.33,22819.0,99.8949,99.9134,99.1727,99.3764,22819.0
2022-03-22 12:30:00,107.27,107.79,107.21,107.7,14109.0,99.3208,99.8023,99.2653,99.719,14109.0
2022-03-22 12:40:00,107.64,108.01,107.64,107.92,12276.0,99.6634,100.006,99.6634,99.9227,12276.0
2022-03-22 12:50:00,108.03,108.38,108.03,108.34,17289.0,100.0245,100.3486,100.0245,100.3115,17289.0
2022-03-22 13:00:00,108.28,108.53,108.12,108.12,11560.0,100.256,100.4875,100.1078,100.1078,11560.0
2022-03-22 13:10:00,108.13,108.33,108.05,108.2,18214.0,100.1171,100.3023,100.043,100.1819,18214.0
2022-03-22 13:20:00,108.2,108.48,108.03,108.48,12912.0,100.1819,100.4412,100.0245,100.4412,12912.0
2022-03-22 13:30:00,108.48,108.67,108.26,108.32,23572.0,100.4412,100.6171,100.2375,100.293,23572.0
2022-03-22 13:40:00,108.33,108.39,108.15,108.22,9028.0,100.3023,100.3578,100.1356,100.2004,9028.0
2022-03-22 13:50:00,108.23,108.61,108.18,108.51,16644.0,100.2097,100.5615,100.1634,100.4689,16644.0
2022-03-22 14:00:00,108.54,109.38,108.34,109.38,12306.0,100.4967,101.2745,100.3115,101.2745,12306.0
2022-03-22 14:10:00,109.27,109.34,109.17,109.21,8022.0,101.1726,101.2374,101.08,101.1171,8022.0
2022-03-22 14:20:00,109.3,109.31,108.58,108.84,26436.0,101.2004,101.2097,100.5338,100.7745,26436.0
2022-03-22 14:30:00,108.91,109.25,108.8,109.18,11502.0,100.8393,101.1541,100.7375,101.0893,11502.0
2022-03-22 14:40:00,109.1,109.21,108.88,109.17,14816.0,101.0152,101.1171,100.8115,101.08,14816.0
2022-03-22 14:50:00,109.19,109.49,109.15,109.24,16832.0,101.0986,101.3763,101.0615,101.1448,16832.0
2022-03-22 15:00:00,109.29,109.64,109.22,109.58,30204.0,101.1911,101.5152,101.1263,101.4597,30204.0
2022-03-22 15:10:00,109.52,109.59,109.33,109.41,9260.0,101.4041,101.4689,101.2282,101.3023,9260.0
2022-03-22 15:20:00,109.41,109.41,108.81,109.09,26242.0,101.3023,101.3023,100.7467,101.006,26242.0
2022-03-22 15:30:00,109.05,109.05,108.71,108.97,47667.0,100.9689,100.9689,100.6541,100.8949,47667.0
2022-03-22 15:40:00,109.0,109.51,108.96,109.5,24689.0,100.9226,101.3948,100.8856,101.3856,24689.0
2022-03-22 15:50:00,109.56,109.65,109.03,109.21,88449.0,101.4411,101.5245,100.9504,101.1171,88449.0
2022-03-23 09:30:00,107.94,109.16,107.56,108.44,22468.0,99.9412,101.0708,99.5893,100.4041,22468.0
2022-03-23 09:40:00,108.54,108.65,107.28,107.53,14921.0,100.4967,100.5986,99.3301,99.5616,14921.0
2022-03-23 09:50:00,107.42,107.77,106.87,107.0,33152.0,99.4597,99.7838,98.9505,99.0708,33152.0
2022-03-23 10:00:00,106.84,107.85,106.44,107.51,52391.0,98.9227,99.8579,98.5523,99.543,52391.0
2022-03-23 10:10:00,107.45,108.05,107.12,107.88,32220.0,99.4875,100.043,99.1819,99.8856,32220.0
2022-03-23 10:20:00,107.94,107.98,106.94,107.3,11591.0,99.9412,99.9782,99.0153,99.3486,11591.0
2022-03-23 10:30:00,107.4,107.83,107.19,107.83,21580.0,99.4412,99.8393,99.2468,99.8393,21580.0
2022-03-23 10:40:00,107.84,107.92,107.37,107.78,17431.0,99.8486,99.9227,99.4134,99.793,17431.0
2022-03-23 10:50:00,107.68,107.9,107.37,107.38,21743.0,99.7005,99.9041,99.4134,99.4227,21743.0
2022-03-23 11:00:00,107.38,107.83,107.31,107.45,17665.0,99.4227,99.8393,99.3579,99.4875,17665.0
2022-03-23 11:10:00,107.37,107.59,107.29,107.37,16974.0,99.4134,99.6171,99.3394,99.4134,16974.0
2022-03-23 11:20:00,107.35,107.62,107.27,107.39,18080.0,99.3949,99.6449,99.3208,99.4319,18080.0
2022-03-23 11:30:00,107.44,107.44,106.96,107.02,14777.0,99.4782,99.4782,99.0338,99.0894,14777.0
2022-03-23 11:40:00,106.96,107.25,106.6,106.71,23523.0,99.0338,99.3023,98.7005,98.8023,23523.0
2022-03-23 11:50:00,106.84,106.93,106.58,106.8,15033.0,98.9227,99.006,98.682,98.8857,15033.0
2022-03-23 12:00:00,106.79,106.91,106.46,106.46,16240.0,98.8764,98.9875,98.5709,98.5709,16240.0
2022-03-23 12:10:00,106.5,106.8,106.13,106.63,30312.0,98.6079,98.8857,98.2653,98.7283,30312.0
2022-03-23 12:20:00,106.65,106.77,106.39,106.55,11915.0,98.7468,98.8579,98.506,98.6542,11915.0
2022-03-23 12:30:00,106.63,106.68,106.24,106.38,26931.0,98.7283,98.7746,98.3672,98.4968,26931.0
2022-03-23 12:40:00,106.4,106.48,106.15,106.2,9877.0,98.5153,98.5894,98.2838,98.3301,9877.0
2022-03-23 12:50:00,106.23,106.75,106.16,106.66,8538.0,98.3579,98.8394,98.2931,98.756,8538.0
2022-03-23 13:00:00,106.65,106.69,106.29,106.64,13276.0,98.7468,98.7838,98.4135,98.7375,13276.0
2022-03-23 13:10:00,106.62,106.85,106.43,106.58,13022.0,98.719,98.932,98.5431,98.682,13022.0
2022-03-23 13:20:00,106.61,106.76,106.37,106.62,26994.0,98.7097,98.8486,98.4875,98.719,26994.0
2022-03-23 13:30:00,106.61,106.85,106.52,106.66,20213.0,98.7097,98.932,98.6264,98.756,20213.0
2022-03-23 13:40:00,106.63,106.92,106.38,106.8,15505.0,98.7283,98.9968,98.4968,98.8857,15505.0
2022-03-23 13:50:00,106.81,107.32,106.79,107.15,15052.0,98.8949,99.3671,98.8764,99.2097,15052.0
2022-03-23 14:00:00,107.25,107.25,107.0,107.02,8406.0,99.3023,99.3023,99.0708,99.0894,8406.0
2022-03-23 14:10:00,107.03,107.56,106.95,107.45,19465.0,99.0986,99.5893,99.0245,99.4875,19465.0
2022-03-23 14:20:00,107.46,107.81,107.26,107.7,12055.0,99.4968,99.8208,99.3116,99.719,12055.0
2022-03-23 14:30:00,107.71,107.81,107.56,107.81,18734.0,99.7282,99.8208,99.5893,99.8208,18734.0
2022-03-23 14:40:00,107.83,108.26,107.8,108.2,22069.0,99.8393,100.2375,99.8116,100.1819,22069.0
2022-03-23 14:50:00,108.18,108.18,107.62,107.62,12468.0,100.1634,100.1634,99.6449,99.6449,12468.0
2022-03-23 15:00:00,107.61,107.95,107.54,107.69,11802.0,99.6356,99.9504,99.5708,99.7097,11802.0
2022-03-23 15:10:00,107.7,108.06,107.66,107.83,14675.0,99.719,100.0523,99.6819,99.8393,14675.0
2022-03-23 15:20:00,107.81,108.06,107.56,107.98,27995.0,99.8208,100.0523,99.5893,99.9782,27995.0
2022-03-23 15:30:00,107.98,108.01,107.7,107.82,20439.0,99.9782,100.006,99.719,99.8301,20439.0
2022-03-23 15:40:00,107.83,108.03,107.64,107.8,29438.0,99.8393,100.0245,99.6634,99.8116,29438.0
2022-03-23 15:50:00,107.81,107.84,107.41,107.51,99197.0,99.8208,99.8486,99.4505,99.543,99197.0
2022-03-24 09:30:00,107.38,107.42,106.12,106.45,31027.0,99.4227,99.4597,98.2561,98.5616,31027.0
2022-03-24 09:40:00,106.39,106.8,105.4,105.49,24373.0,98.506,98.8857,97.5894,97.6727,24373.0
2022-03-24 09:50:00,105.57,106.43,105.41,106.0,18458.0,97.7468,98.5431,97.5987,98.1449,18458.0
2022-03-24 10:00:00,105.99,106.79,105.6,105.6,20002.0,98.1357,98.8764,97.7746,97.7746,20002.0
2022-03-24 10:10:00,105.6,105.74,105.15,105.46,13326.0,97.7746,97.9042,97.3579,97.645,13326.0
2022-03-24 10:20:00,105.65,105.82,105.34,105.57,14309.0,97.8209,97.9783,97.5339,97.7468,14309.0
2022-03-24 10:30:00,105.64,105.99,105.42,105.66,8454.0,97.8116,98.1357,97.6079,97.8301,8454.0
2022-03-24 10:40:00,105.56,106.2,105.5,106.1,21565.0,97.7376,98.3301,97.682,98.2375,21565.0
2022-03-24 10:50:00,105.93,105.95,105.27,105.37,19215.0,98.0801,98.0987,97.469,97.5616,19215.0
2022-03-24 11:00:00,105.26,105.7,105.2,105.36,12444.0,97.4598,97.8672,97.4042,97.5524,12444.0
2022-03-24 11:10:00,105.36,105.6,105.11,105.34,8600.0,97.5524,97.7746,97.3209,97.5339,8600.0
2022-03-24 11:20:00,105.33,105.91,105.27,105.79,11725.0,97.5246,98.0616,97.469,97.9505,11725.0
2022-03-24 11:30:00,105.85,106.21,105.79,106.09,12553.0,98.0061,98.3394,97.9505,98.2283,12553.0
2022-03-24 11:40:00,106.13,106.4,105.96,106.2,10901.0,98.2653,98.5153,98.1079,98.3301,10901.0
2022-03-24 11:50:00,106.14,106.21,106.03,106.13,9526.0,98.2746,98.3394,98.1727,98.2653,9526.0
2022-03-24 12:00:00,106.1,106.1,105.77,105.88,15437.0,98.2375,98.2375,97.932,98.0338,15437.0
2022-03-24 12:10:00,105.9,105.9,105.64,105.87,4253.0,98.0524,98.0524,97.8116,98.0246,4253.0
2022-03-24 12:20:00,106.0,106.08,105.91,105.91,5490.0,98.1449,98.219,98.0616,98.0616,5490.0
2022-03-24 12:30:00,106.03,106.15,105.9,106.07,11597.0,98.1727,98.2838,98.0524,98.2098,11597.0
2022-03-24 12:40:00,106.15,106.19,105.79,106.0,14465.0,98.2838,98.3209,97.9505,98.1449,14465.0
2022-03-24 12:50:00,106.02,106.09,105.77,105.92,21564.0,98.1635,98.2283,97.932,98.0709,21564.0
2022-03-24 13:00:00,105.86,106.05,105.66,105.67,18550.0,98.0153,98.1912,97.8301,97.8394,18550.0
2022-03-24 13:10:00,105.72,106.27,105.68,106.27,8894.0,97.8857,98.3949,97.8487,98.3949,8894.0
2022-03-24 13:20:00,106.27,106.34,106.2,106.28,11098.0,98.3949,98.4598,98.3301,98.4042,11098.0
2022-03-24 13:30:00,106.33,106.54,106.18,106.52,6219.0,98.4505,98.6449,98.3116,98.6264,6219.0
2022-03-24 13:40:00,106.52,106.98,106.51,106.79,14800.0,98.6264,99.0523,98.6172,98.8764,14800.0
2022-03-24 13:50:00,106.75,107.1,106.7,107.04,8430.0,98.8394,99.1634,98.7931,99.1079,8430.0
2022-03-24 14:00:00,107.08,107.17,106.86,107.0,9521.0,99.1449,99.2282,98.9412,99.0708,9521.0
2022-03-24 14:10:00,106.86,107.14,106.77,107.11,18732.0,98.9412,99.2005,98.8579,99.1727,18732.0
2022-03-24 14:20:00,107.16,107.19,106.83,106.84,33467.0,99.219,99.2468,98.9134,98.9227,33467.0
2022-03-24 14:30:00,106.95,107.11,106.87,107.08,7914.0,99.0245,99.1727,98.9505,99.1449,7914.0
2022-03-24 14:40:00,107.08,107.12,106.93,107.0,6432.0,99.1449,99.1819,99.006,99.0708,6432.0
2022-03-24 14:50:00,107.08,107.42,107.06,107.33,16448.0,99.1449,99.4597,99.1264,99.3764,16448.0
2022-03-24 15:00:00,107.26,107.36,107.16,107.27,8982.0,99.3116,99.4042,99.219,99.3208,8982.0
2022-03-24 15:10:00,107.26,107.3,107.1,107.23,7352.0,99.3116,99.3486,99.1634,99.2838,7352.0
2022-03-24 15:20:00,107.2,107.37,107.09,107.09,14891.0,99.256,99.4134,99.1542,99.1542,14891.0
2022-03-24 15:30:00,107.18,107.25,106.95,107.04,14916.0,99.2375,99.3023,99.0245,99.1079,14916.0
2022-03-24 15:40:00,107.0,107.1,106.8,106.83,24643.0,99.0708,99.1634,98.8857,98.9134,24643.0
2022-03-24 15:50:00,106.86,107.4,106.84,106.86,83100.0,98.9412,99.4412,98.9227,98.9412,83100.0
2022-03-25 09:30:00,105.85,107.67,105.84,106.1,17335.0,98.0061,99.6912,97.9968,98.2375,17335.0
2022-03-25 09:40:00,106.53,107.0,105.94,106.74,17716.0,98.6357,99.0708,98.0894,98.8301,17716.0
2022-03-25 09:50:00,106.61,106.76,105.92,106.37,23886.0,98.7097,98.8486,98.0709,98.4875,23886.0
2022-03-25 10:00:00,106.41,106.78,105.86,106.03,33168.0,98.5246,98.8671,98.0153,98.1727,33168.0
2022-03-25 10:10:00,105.97,106.32,105.81,106.18,10844.0,98.1172,98.4412,97.969,98.3116,10844.0
2022-03-25 10:20:00,106.43,106.6,105.7,105.8,4743.0,98.5431,98.7005,97.8672,97.9598,4743.0
2022-03-25 10:30:00,105.9,107.09,105.9,107.09,43114.0,98.0524,99.1542,98.0524,99.1542,43114.0
2022-03-25 10:40:00,107.09,107.25,106.63,106.96,25357.0,99.1542,99.3023,98.7283,99.0338,25357.0
2022-03-25 10:50:00,106.9,107.49,106.87,107.49,84296.0,98.9783,99.5245,98.9505,99.5245,84296.0
2022-03-25 11:00:00,107.5,107.67,107.21,107.38,14999.0,99.5338,99.6912,99.2653,99.4227,14999.0
2022-03-25 11:10:00,107.26,107.31,106.88,106.96,9421.0,99.3116,99.3579,98.9597,99.0338,9421.0
2022-03-25 11:20:00,106.94,106.99,106.28,106.59,14386.0,99.0153,99.0616,98.4042,98.6912,14386.0
2022-03-25 11:30:00,106.64,106.87,106.22,106.37,35762.0,98.7375,98.9505,98.3486,98.4875,35762.0
2022-03-25 11:40:00,106.29,106.44,105.94,106.07,4664.0,98.4135,98.5523,98.0894,98.2098,4664.0
2022-03-25 11:50:00,106.07,106.29,105.96,106.23,7405.0,98.2098,98.4135,98.1079,98.3579,7405.0
2022-03-25 12:00:00,106.06,106.26,105.93,106.22,12910.0,98.2005,98.3857,98.0801,98.3486,12910.0
2022-03-25 12:10:00,106.23,106.23,106.0,106.11,4633.0,98.3579,98.3579,98.1449,98.2468,4633.0
2022-03-25 12:20:00,106.16,106.75,106.07,106.73,23341.0,98.2931,98.8394,98.2098,98.8209,23341.0
2022-03-25 12:30:00,106.73,107.31,106.7,107.3,67441.0,98.8209,99.3579,98.7931,99.3486,67441.0
2022-03-25 12:40:00,107.34,107.69,107.33,107.57,39023.0,99.3856,99.7097,99.3764,99.5986,39023.0
2022-03-25 12:50:00,107.55,107.64,107.39,107.6,35201.0,99.5801,99.6634,99.4319,99.6264,35201.0
2022-03-25 13:00:00,107.62,107.66,107.49,107.58,29002.0,99.6449,99.6819,99.5245,99.6079,29002.0
2022-03-25 13:10:00,107.57,107.92,107.51,107.85,37131.0,99.5986,99.9227,99.543,99.8579,37131.0
2022-03-25 13:20:00,107.84,107.84,107.44,107.66,22011.0,99.8486,99.8486,99.4782,99.6819,22011.0
2022-03-25 13:30:00,107.62,107.85,107.55,107.76,18389.0,99.6449,99.8579,99.5801,99.7745,18389.0
2022-03-25 13:40:00,107.73,107.8,107.58,107.61,9826.0,99.7467,99.8116,99.6079,99.6356,9826.0
2022-03-25 13:50:00,107.68,107.71,107.55,107.68,12579.0,99.7005,99.7282,99.5801,99.7005,12579.0
2022-03-25 14:00:00,107.69,108.06,107.62,108.01,33837.0,99.7097,100.0523,99.6449,100.006,33837.0
2022-03-25 14:10:00,108.0,108.06,107.93,108.03,14579.0,99.9967,100.0523,99.9319,100.0245,14579.0
2022-03-25 14:20:00,108.03,108.14,107.97,108.0,13509.0,100.0245,100.1264,99.969,99.9967,13509.0
2022-03-25 14:30:00,108.01,108.13,107.98,108.0,11881.0,100.006,100.1171,99.9782,99.9967,11881.0
2022-03-25 14:40:00,108.03,108.14,107.98,108.02,10855.0,100.0245,100.1264,99.9782,100.0153,10855.0
2022-03-25 14:50:00,108.03,108.14,108.0,108.01,10695.0,100.0245,100.1264,99.9967,100.006,10695.0
2022-03-25 15:00:00,108.07,108.08,107.88,108.02,49469.0,100.0616,100.0708,99.8856,100.0153,49469.0
2022-03-25 15:10:00,108.05,108.14,107.93,107.95,19394.0,100.043,100.1264,99.9319,99.9504,19394.0
2022-03-25 15:20:00,107.98,108.06,107.89,107.98,85775.0,99.9782,100.0523,99.8949,99.9782,85775.0
2022-03-25 15:30:00,107.96,108.05,107.85,108.0,87375.0,99.9597,100.043,99.8579,99.9967,87375.0
2022-03-25 15:40:00,108.0,108.19,107.96,108.05,41794.0,99.9967,100.1727,99.9597,100.043,41794.0
2022-03-25 15:50:00,108.05,108.48,107.95,108.43,82958.0,100.043,100.4412,99.9504,100.3949,82958.0
2022-03-28 09:30:00,108.75,109.55,108.0,109.07,99287.0,100.6912,101.4319,99.9967,100.9874,99287.0
2022-03-28 09:40:00,109.17,109.17,107.47,107.53,72667.0,101.08,101.08,99.506,99.5616,72667.0
2022-03-28 09:50:00,107.63,108.0,107.34,107.68,17300.0,99.6542,99.9967,99.3856,99.7005,17300.0
2022-03-28 10:00:00,107.56,107.58,106.27,106.71,40262.0,99.5893,99.6079,98.3949,98.8023,40262.0
2022-03-28 10:10:00,106.8,107.09,106.52,106.93,26836.0,98.8857,99.1542,98.6264,99.006,26836.0
2022-03-28 10:20:00,107.08,107.08,106.69,106.84,9717.0,99.1449,99.1449,98.7838,98.9227,9717.0
2022-03-28 10:30:00,106.8,107.01,105.73,105.88,16674.0,98.8857,99.0801,97.895,98.0338,16674.0
2022-03-28 10:40:00,105.95,106.33,105.86,106.31,16487.0,98.0987,98.4505,98.0153,98.432,16487.0
2022-03-28 10:50:00,106.5,106.54,106.28,106.49,14457.0,98.6079,98.6449,98.4042,98.5986,14457.0
2022-03-28 11:00:00,106.51,106.57,106.25,106.42,26318.0,98.6172,98.6727,98.3764,98.5338,26318.0
2022-03-28 11:10:00,106.48,106.61,106.28,106.4,7994.0,98.5894,98.7097,98.4042,98.5153,7994.0
2022-03-28 11:20:00,106.34,106.34,105.9,106.24,11075.0,98.4598,98.4598,98.0524,98.3672,11075.0
2022-03-28 11:30:00,106.27,106.27,106.06,106.16,13305.0,98.3949,98.3949,98.2005,98.2931,13305.0
2022-03-28 11:40:00,106.3,106.51,106.04,106.11,10142.0,98.4227,98.6172,98.182,98.2468,10142.0
2022-03-28 11:50:00,106.08,106.19,105.8,106.11,63762.0,98.219,98.3209,97.9598,98.2468,63762.0
2022-03-28 12:00:00,106.13,106.98,106.13,106.8,18119.0,98.2653,99.0523,98.2653,98.8857,18119.0
2022-03-28 12:10:00,106.55,106.6,106.09,106.14,20686.0,98.6542,98.7005,98.2283,98.2746,20686.0
2022-03-28 12:20:00,106.27,106.52,106.26,106.27,11806.0,98.3949,98.6264,98.3857,98.3949,11806.0
2022-03-28 12:30:00,106.28,106.43,106.12,106.33,9371.0,98.4042,98.5431,98.2561,98.4505,9371.0
2022-03-28 12:40:00,106.41,106.53,106.19,106.4,7123.0,98.5246,98.6357,98.3209,98.5153,7123.0
2022-03-28 12:50:00,106.37,106.7,106.35,106.63,10107.0,98.4875,98.7931,98.469,98.7283,10107.0
2022-03-28 13:00:00,106.64,106.77,106.39,106.45,9928.0,98.7375,98.8579,98.506,98.5616,9928.0
2022-03-28 13:10:00,106.41,106.58,106.17,106.19,11099.0,98.5246,98.682,98.3023,98.3209,11099.0
2022-03-28 13:20:00,106.19,106.35,106.09,106.15,13723.0,98.3209,98.469,98.2283,98.2838,13723.0
2022-03-28 13:30:00,106.24,106.4,106.1,106.22,7773.0,98.3672,98.5153,98.2375,98.3486,7773.0
2022-03-28 13:40:00,106.22,106.29,105.75,105.89,15126.0,98.3486,98.4135,97.9135,98.0431,15126.0
2022-03-28 13:50:00,105.84,105.88,105.5,105.77,18672.0,97.9968,98.0338,97.682,97.932,18672.0
2022-03-28 14:00:00,105.82,106.12,105.72,106.06,12830.0,97.9783,98.2561,97.8857,98.2005,12830.0
2022-03-28 14:10:00,106.09,106.09,105.56,105.57,11656.0,98.2283,98.2283,97.7376,97.7468,11656.0
2022-03-28 14:20:00,105.6,105.88,105.55,105.81,14462.0,97.7746,98.0338,97.7283,97.969,14462.0
2022-03-28 14:30:00,105.79,106.09,105.76,106.04,22465.0,97.9505,98.2283,97.9227,98.182,22465.0
2022-03-28 14:40:00,106.07,106.43,106.07,106.22,11926.0,98.2098,98.5431,98.2098,98.3486,11926.0
2022-03-28 14:50:00,106.2,106.66,106.2,106.63,15571.0,98.3301,98.756,98.3301,98.7283,15571.0
2022-03-28 15:00:00,106.65,106.85,106.61,106.75,21074.0,98.7468,98.932,98.7097,98.8394,21074.0
2022-03-28 15:10:00,106.8,107.17,106.8,107.09,16390.0,98.8857,99.2282,98.8857,99.1542,16390.0
2022-03-28 15:20:00,107.12,107.28,107.02,107.25,16238.0,99.1819,99.3301,99.0894,99.3023,16238.0
2022-03-28 15:30:00,107.3,107.48,107.17,107.32,16732.0,99.3486,99.5153,99.2282,99.3671,16732.0
2022-03-28 15:40:00,107.29,107.93,107.23,107.93,45897.0,99.3394,99.9319,99.2838,99.9319,45897.0
2022-03-28 15:50:00,107.94,108.04,107.78,107.83,95504.0,99.9412,100.0338,99.793,99.8393,95504.0
2022-03-29 09:30:00,109.23,110.45,109.13,109.78,49099.0,101.1356,102.2652,101.043,101.6448,49099.0
2022-03-29 09:40:00,109.79,110.0,108.64,108.78,22420.0,101.6541,101.8485,100.5893,100.7189,22420.0
2022-03-29 09:50:00,108.59,109.68,108.59,109.06,21567.0,100.543,101.5522,100.543,100.9782,21567.0
2022-03-29 10:00:00,108.94,109.12,108.01,108.2,29653.0,100.8671,101.0337,100.006,100.1819,29653.0
2022-03-29 10:10:00,108.22,108.25,107.44,107.89,22036.0,100.2004,100.2282,99.4782,99.8949,22036.0
2022-03-29 10:20:00,107.84,108.2,107.75,108.08,14376.0,99.8486,100.1819,99.7653,100.0708,14376.0
2022-03-29 10:30:00,108.02,109.62,108.02,109.62,31562.0,100.0153,101.4967,100.0153,101.4967,31562.0
2022-03-29 10:40:00,109.66,110.24,109.59,109.99,30312.0,101.5337,102.0707,101.4689,101.8393,30312.0
2022-03-29 10:50:00,110.05,110.29,109.94,110.23,18177.0,101.8948,102.117,101.793,102.0615,18177.0
2022-03-29 11:00:00,110.29,110.87,110.29,110.67,26673.0,102.117,102.6541,102.117,102.4689,26673.0
2022-03-29 11:10:00,110.64,110.68,110.19,110.42,15638.0,102.4411,102.4781,102.0244,102.2374,15638.0
2022-03-29 11:20:00,110.45,110.65,110.13,110.47,22696.0,102.2652,102.4504,101.9689,102.2837,22696.0
2022-03-29 11:30:00,110.42,110.63,109.9,110.16,18261.0,102.2374,102.4318,101.7559,101.9967,18261.0
2022-03-29 11:40:00,110.07,110.34,109.7,109.96,37592.0,101.9133,102.1633,101.5708,101.8115,37592.0
2022-03-29 11:50:00,109.98,109.98,109.6,109.69,11492.0,101.83,101.83,101.4782,101.5615,11492.0
2022-03-29 12:00:00,109.75,109.78,109.3,109.68,15124.0,101.6171,101.6448,101.2004,101.5522,15124.0
2022-03-29 12:10:00,109.72,109.89,109.44,109.82,20559.0,101.5893,101.7467,101.33,101.6819,20559.0
2022-03-29 12:20:00,109.76,109.86,109.6,109.65,12654.0,101.6263,101.7189,101.4782,101.5245,12654.0
2022-03-29 12:30:00,109.73,109.74,109.24,109.44,6491.0,101.5985,101.6078,101.1448,101.33,6491.0
2022-03-29 12:40:00,109.5,109.97,109.48,109.93,11250.0,101.3856,101.8208,101.3671,101.7837,11250.0
2022-03-29 12:50:00,109.98,109.98,109.43,109.52,8780.0,101.83,101.83,101.3208,101.4041,8780.0
2022-03-29 13:00:00,109.5,109.5,109.16,109.27,6085.0,101.3856,101.3856,101.0708,101.1726,6085.0
2022-03-29 13:10:00,109.32,109.76,109.31,109.75,10020.0,101.2189,101.6263,101.2097,101.6171,10020.0
2022-03-29 13:20:00,109.75,109.93,109.56,109.92,5811.0,101.6171,101.7837,101.4411,101.7745,5811.0
2022-03-29 13:30:00,109.77,110.1,109.7,109.97,6795.0,101.6356,101.9411,101.5708,101.8208,6795.0
2022-03-29 13:40:00,109.95,110.14,109.76,110.07,12200.0,101.8022,101.9782,101.6263,101.9133,12200.0
2022-03-29 13:50:00,110.14,110.38,110.13,110.38,14481.0,101.9782,102.2004,101.9689,102.2004,14481.0
2022-03-29 14:00:00,110.45,110.62,110.43,110.5,16897.0,102.2652,102.4226,102.2467,102.3115,16897.0
2022-03-29 14:10:00,110.52,110.64,110.45,110.57,12163.0,102.33,102.4411,102.2652,102.3763,12163.0
2022-03-29 14:20:00,110.6,110.75,110.57,110.63,13280.0,102.4041,102.543,102.3763,102.4318,13280.0
2022-03-29 14:30:00,110.64,110.85,110.55,110.85,13486.0,102.4411,102.6355,102.3578,102.6355,13486.0
2022-03-29 14:40:00,110.79,111.24,110.75,111.1,37726.0,102.58,102.9966,102.543,102.867,37726.0
2022-03-29 14:50:00,111.13,111.41,111.12,111.39,16244.0,102.8948,103.154,102.8855,103.1355,16244.0
2022-03-29 15:00:00,111.39,111.54,111.28,111.43,19106.0,103.1355,103.2744,103.0337,103.1726,19106.0
2022-03-29 15:10:00,111.41,111.58,111.2,111.23,23442.0,103.154,103.3114,102.9596,102.9874,23442.0
2022-03-29 15:20:00,111.25,111.55,111.16,111.55,25827.0,103.0059,103.2837,102.9226,103.2837,25827.0
2022-03-29 15:30:00,111.57,111.95,111.43,111.77,119827.0,103.3022,103.654,103.1726,103.4874,119827.0
2022-03-29 15:40:00,111.76,111.76,111.28,111.37,36199.0,103.4781,103.4781,103.0337,103.117,36199.0
2022-03-29 15:50:00,111.32,111.49,111.06,111.48,117446.0,103.0707,103.2281,102.83,103.2189,117446.0
2022-03-30 09:30:00,110.09,110.09,108.9,109.18,44846.0,101.9319,101.9319,100.83,101.0893,44846.0
2022-03-30 09:40:00,109.18,109.9,108.5,108.86,55104.0,101.0893,101.7559,100.4597,100.793,55104.0
2022-03-30 09:50:00,108.92,109.15,108.81,109.12,23325.0,100.8486,101.0615,100.7467,101.0337,23325.0
2022-03-30 10:00:00,109.18,109.61,108.34,108.42,33118.0,101.0893,101.4874,100.3115,100.3856,33118.0
2022-03-30 10:10:00,108.32,108.38,107.07,107.51,79044.0,100.293,100.3486,99.1357,99.543,79044.0
2022-03-30 10:20:00,107.52,108.45,107.52,108.17,13472.0,99.5523,100.4134,99.5523,100.1541,13472.0
2022-03-30 10:30:00,108.25,108.87,108.09,108.75,12755.0,100.2282,100.8023,100.0801,100.6912,12755.0
2022-03-30 10:40:00,108.78,108.83,108.45,108.5,10372.0,100.7189,100.7652,100.4134,100.4597,10372.0
2022-03-30 10:50:00,108.5,108.5,107.99,108.05,27611.0,100.4597,100.4597,99.9875,100.043,27611.0
2022-03-30 11:00:00,108.01,108.39,107.69,107.74,16111.0,100.006,100.3578,99.7097,99.756,16111.0
2022-03-30 11:10:00,107.65,107.95,107.33,107.7,23684.0,99.6727,99.9504,99.3764,99.719,23684.0
2022-03-30 11:20:00,107.57,107.57,107.1,107.24,14298.0,99.5986,99.5986,99.1634,99.2931,14298.0
2022-03-30 11:30:00,107.16,107.51,107.06,107.36,16381.0,99.219,99.543,99.1264,99.4042,16381.0
2022-03-30 11:40:00,107.31,107.37,107.19,107.35,5499.0,99.3579,99.4134,99.2468,99.3949,5499.0
2022-03-30 11:50:00,107.34,107.38,107.0,107.19,11365.0,99.3856,99.4227,99.0708,99.2468,11365.0
2022-03-30 12:00:00,107.22,107.52,107.17,107.36,19244.0,99.2745,99.5523,99.2282,99.4042,19244.0
2022-03-30 12:10:00,107.32,107.65,107.21,107.39,10848.0,99.3671,99.6727,99.2653,99.4319,10848.0
2022-03-30 12:20:00,107.39,107.43,107.05,107.38,17838.0,99.4319,99.469,99.1171,99.4227,17838.0
2022-03-30 12:30:00,107.4,107.5,107.35,107.44,7865.0,99.4412,99.5338,99.3949,99.4782,7865.0
2022-03-30 12:40:00,107.49,108.01,107.43,107.99,76845.0,99.5245,100.006,99.469,99.9875,76845.0
2022-03-30 12:50:00,108.0,108.47,107.84,108.29,14017.0,99.9967,100.4319,99.8486,100.2652,14017.0
2022-03-30 13:00:00,108.26,108.35,108.04,108.04,9222.0,100.2375,100.3208,100.0338,100.0338,9222.0
2022-03-30 13:10:00,108.13,108.14,107.81,107.81,5712.0,100.1171,100.1264,99.8208,99.8208,5712.0
2022-03-30 13:20:00,107.75,107.75,107.2,107.31,12463.0,99.7653,99.7653,99.256,99.3579,12463.0
2022-03-30 13:30:00,107.26,107.32,106.92,106.95,13883.0,99.3116,99.3671,98.9968,99.0245,13883.0
2022-03-30 13:40:00,106.8,106.95,106.56,106.66,14086.0,98.8857,99.0245,98.6634,98.756,14086.0
2022-03-30 13:50:00,106.69,106.69,105.72,105.72,33771.0,98.7838,98.7838,97.8857,97.8857,33771.0
2022-03-30 14:00:00,105.76,106.3,105.71,106.29,47740.0,97.9227,98.4227,97.8764,98.4135,47740.0
2022-03-30 14:10:00,106.29,106.29,105.98,106.03,8531.0,98.4135,98.4135,98.1264,98.1727,8531.0
2022-03-30 14:20:00,106.06,106.57,106.0,106.51,12383.0,98.2005,98.6727,98.1449,98.6172,12383.0
2022-03-30 14:30:00,106.44,106.56,105.69,105.79,16021.0,98.5523,98.6634,97.8579,97.9505,16021.0
2022-03-30 14:40:00,105.83,105.85,105.44,105.44,10658.0,97.9875,98.0061,97.6264,97.6264,10658.0
2022-03-30 14:50:00,105.4,105.66,105.38,105.46,25384.0,97.5894,97.8301,97.5709,97.645,25384.0
2022-03-30 15:00:00,105.39,105.44,105.16,105.18,12841.0,97.5802,97.6264,97.3672,97.3857,12841.0
2022-03-30 15:10:00,105.18,105.18,104.91,104.95,43198.0,97.3857,97.3857,97.1357,97.1728,43198.0
2022-03-30 15:20:00,104.94,105.04,104.68,104.97,56666.0,97.1635,97.2561,96.9228,97.1913,56666.0
2022-03-30 15:30:00,104.97,105.23,104.88,104.92,74678.0,97.1913,97.432,97.1079,97.145,74678.0
2022-03-30 15:40:00,104.92,105.31,104.83,105.22,66308.0,97.145,97.5061,97.0616,97.4227,66308.0
2022-03-30 15:50:00,105.18,105.18,104.65,104.73,116647.0,97.3857,97.3857,96.895,96.9691,116647.0
2022-03-31 09:30:00,104.12,104.12,101.82,102.94,60625.0,96.4043,96.4043,94.2747,95.3117,60625.0
2022-03-31 09:40:00,102.91,103.0,102.04,102.37,25461.0,95.2839,95.3673,94.4784,94.7839,25461.0
2022-03-31 09:50:00,102.44,103.05,101.8,102.26,23575.0,94.8488,95.4136,94.2562,94.6821,23575.0
2022-03-31 10:00:00,102.41,102.6,101.18,102.03,43799.0,94.821,94.9969,93.6821,94.4691,43799.0
2022-03-31 10:10:00,102.07,102.87,101.69,102.82,22107.0,94.5062,95.2469,94.1543,95.2006,22107.0
2022-03-31 10:20:00,102.82,102.89,102.37,102.83,13794.0,95.2006,95.2654,94.7839,95.2099,13794.0
2022-03-31 10:30:00,102.82,103.07,102.47,102.47,21052.0,95.2006,95.4321,94.8765,94.8765,21052.0
2022-03-31 10:40:00,102.51,102.98,102.19,102.82,19439.0,94.9136,95.3487,94.6173,95.2006,19439.0
2022-03-31 10:50:00,102.79,103.15,102.73,102.95,19609.0,95.1728,95.5061,95.1173,95.321,19609.0
2022-03-31 11:00:00,102.93,102.96,102.37,102.49,19576.0,95.3024,95.3302,94.7839,94.8951,19576.0
2022-03-31 11:10:00,102.48,102.74,102.32,102.72,17605.0,94.8858,95.1265,94.7377,95.108,17605.0
2022-03-31 11:20:00,102.64,103.01,102.37,102.38,28707.0,95.0339,95.3765,94.7839,94.7932,28707.0
2022-03-31 11:30:00,102.46,102.46,102.19,102.31,10346.0,94.8673,94.8673,94.6173,94.7284,10346.0
2022-03-31 11:40:00,102.33,102.46,102.07,102.12,15130.0,94.7469,94.8673,94.5062,94.5525,15130.0
2022-03-31 11:50:00,102.11,102.14,101.8,101.89,22221.0,94.5432,94.571,94.2562,94.3395,22221.0
2022-03-31 12:00:00,101.89,101.97,101.68,101.9,29209.0,94.3395,94.4136,94.1451,94.3488,29209.0
2022-03-31 12:10:00,101.9,102.14,101.84,102.11,16287.0,94.3488,94.571,94.2932,94.5432,16287.0
2022-03-31 12:20:00,102.11,102.15,101.83,101.94,17234.0,94.5432,94.5802,94.284,94.3858,17234.0
2022-03-31 12:30:00,101.97,101.97,101.65,101.68,10409.0,94.4136,94.4136,94.1173,94.1451,10409.0
2022-03-31 12:40:00,101.67,101.9,101.58,101.9,20272.0,94.1358,94.3488,94.0525,94.3488,20272.0
2022-03-31 12:50:00,101.92,101.93,101.71,101.74,29307.0,94.3673,94.3766,94.1729,94.2006,29307.0
2022-03-31 13:00:00,101.73,102.04,101.63,102.0,10239.0,94.1914,94.4784,94.0988,94.4414,10239.0
2022-03-31 13:10:00,101.97,101.98,101.63,101.65,8438.0,94.4136,94.4228,94.0988,94.1173,8438.0
2022-03-31 13:20:00,101.65,101.65,101.23,101.49,46516.0,94.1173,94.1173,93.7284,93.9692,46516.0
2022-03-31 13:30:00,101.44,101.51,101.32,101.41,14011.0,93.9229,93.9877,93.8118,93.8951,14011.0
2022-03-31 13:40:00,101.4,101.86,101.37,101.84,13704.0,93.8858,94.3117,93.858,94.2932,13704.0
2022-03-31 13:50:00,101.84,102.08,101.69,101.69,11709.0,94.2932,94.5154,94.1543,94.1543,11709.0
2022-03-31 14:00:00,101.64,101.65,101.17,101.29,15406.0,94.108,94.1173,93.6729,93.784,15406.0
2022-03-31 14:10:00,101.32,101.51,101.07,101.13,18534.0,93.8118,93.9877,93.5803,93.6358,18534.0
2022-03-31 14:20:00,101.12,101.15,100.86,101.06,26435.0,93.6266,93.6544,93.3858,93.571,26435.0
2022-03-31 14:30:00,101.03,101.31,101.02,101.25,13927.0,93.5432,93.8025,93.534,93.7469,13927.0
2022-03-31 14:40:00,101.21,101.3,101.02,101.02,12825.0,93.7099,93.7932,93.534,93.534,12825.0
2022-03-31 14:50:00,101.01,101.41,100.8,101.41,34251.0,93.5247,93.8951,93.3303,93.8951,34251.0
2022-03-31 15:00:00,101.42,101.78,101.42,101.58,75290.0,93.9043,94.2377,93.9043,94.0525,75290.0
2022-03-31 15:10:00,101.58,101.58,101.21,101.23,23696.0,94.0525,94.0525,93.7099,93.7284,23696.0
2022-03-31 15:20:00,101.21,101.23,100.9,100.98,23434.0,93.7099,93.7284,93.4229,93.497,23434.0
2022-03-31 15:30:00,100.99,100.99,100.43,100.6,74336.0,93.5062,93.5062,92.9877,93.1451,74336.0
2022-03-31 15:40:00,100.63,100.78,100.54,100.61,40693.0,93.1729,93.3118,93.0896,93.1544,40693.0
2022-03-31 15:50:00,100.57,100.6,100.02,100.02,119124.0,93.1173,93.1451,92.6081,92.6081,119124.0
2022-04-01 09:30:00,100.33,101.25,99.38,99.99,53475.0,92.8951,93.7469,92.0155,92.5803,53475.0
2022-04-01 09:40:00,100.0,100.67,99.91,100.62,39303.0,92.5896,93.2099,92.5062,93.1636,39303.0
2022-04-01 09:50:00,100.56,100.64,100.0,100.6,22029.0,93.1081,93.1821,92.5896,93.1451,22029.0
2022-04-01 10:00:00,100.68,101.25,100.11,100.52,40319.0,93.2192,93.7469,92.6914,93.071,40319.0
2022-04-01 10:10:00,100.59,100.94,100.0,100.11,26672.0,93.1359,93.4599,92.5896,92.6914,26672.0
2022-04-01 10:20:00,100.09,100.26,99.85,100.26,21025.0,92.6729,92.8303,92.4507,92.8303,21025.0
2022-04-01 10:30:00,100.26,100.58,99.86,99.9,15043.0,92.8303,93.1266,92.4599,92.497,15043.0
2022-04-01 10:40:00,99.84,100.36,99.72,100.14,18537.0,92.4414,92.9229,92.3303,92.7192,18537.0
2022-04-01 10:50:00,100.21,100.5,100.02,100.28,22648.0,92.784,93.0525,92.6081,92.8488,22648.0
2022-04-01 11:00:00,100.37,101.08,100.26,101.01,11715.0,92.9322,93.5895,92.8303,93.5247,11715.0
2022-04-01 11:10:00,101.0,101.11,100.62,100.84,12042.0,93.5155,93.6173,93.1636,93.3673,12042.0
2022-04-01 11:20:00,100.93,101.08,100.41,100.51,15127.0,93.4507,93.5895,92.9692,93.0618,15127.0
2022-04-01 11:30:00,100.47,100.56,100.21,100.35,36135.0,93.0247,93.1081,92.784,92.9136,36135.0
2022-04-01 11:40:00,100.31,100.61,100.22,100.51,20960.0,92.8766,93.1544,92.7933,93.0618,20960.0
2022-04-01 11:50:00,100.51,100.86,100.32,100.68,24645.0,93.0618,93.3858,92.8859,93.2192,24645.0
2022-04-01 12:00:00,100.82,101.12,100.73,101.12,22371.0,93.3488,93.6266,93.2655,93.6266,22371.0
2022-04-01 12:10:00,101.11,101.26,100.84,100.86,13019.0,93.6173,93.7562,93.3673,93.3858,13019.0
2022-04-01 12:20:00,100.94,101.29,100.92,101.02,10375.0,93.4599,93.784,93.4414,93.534,10375.0
2022-04-01 12:30:00,100.93,101.05,100.52,100.69,7132.0,93.4507,93.5618,93.071,93.2284,7132.0
2022-04-01 12:40:00,100.75,101.01,100.61,100.78,14303.0,93.284,93.5247,93.1544,93.3118,14303.0
2022-04-01 12:50:00,100.78,100.78,100.26,100.32,8127.0,93.3118,93.3118,92.8303,92.8859,8127.0
2022-04-01 13:00:00,100.28,100.56,100.14,100.45,16401.0,92.8488,93.1081,92.7192,93.0062,16401.0
2022-04-01 13:10:00,100.44,100.88,100.29,100.88,9382.0,92.997,93.4044,92.8581,93.4044,9382.0
2022-04-01 13:20:00,100.82,100.85,100.49,100.59,8638.0,93.3488,93.3766,93.0433,93.1359,8638.0
2022-04-01 13:30:00,100.58,100.78,100.57,100.64,7373.0,93.1266,93.3118,93.1173,93.1821,7373.0
2022-04-01 13:40:00,100.74,100.84,100.47,100.47,4192.0,93.2747,93.3673,93.0247,93.0247,4192.0
2022-04-01 13:50:00,100.43,100.49,100.24,100.46,11659.0,92.9877,93.0433,92.8118,93.0155,11659.0
2022-04-01 14:00:00,100.46,100.63,100.3,100.3,14063.0,93.0155,93.1729,92.8673,92.8673,14063.0
2022-04-01 14:10:00,100.43,100.51,100.29,100.34,8488.0,92.9877,93.0618,92.8581,92.9044,8488.0
2022-04-01 14:20:00,100.32,100.48,100.23,100.38,18485.0,92.8859,93.034,92.8025,92.9414,18485.0
2022-04-01 14:30:00,100.38,100.63,100.37,100.45,25196.0,92.9414,93.1729,92.9322,93.0062,25196.0
2022-04-01 14:40:00,100.45,100.62,100.37,100.62,16527.0,93.0062,93.1636,92.9322,93.1636,16527.0
2022-04-01 14:50:00,100.62,101.0,100.38,101.0,11632.0,93.1636,93.5155,92.9414,93.5155,11632.0
2022-04-01 15:00:00,100.98,101.68,100.92,101.44,23609.0,93.497,94.1451,93.4414,93.9229,23609.0
2022-04-01 15:10:00,101.44,101.58,101.22,101.36,19641.0,93.9229,94.0525,93.7192,93.8488,19641.0
2022-04-01 15:20:00,101.3,101.57,101.2,101.52,24647.0,93.7932,94.0432,93.7006,93.9969,24647.0
2022-04-01 15:30:00,101.53,101.56,100.96,101.1,33699.0,94.0062,94.034,93.4784,93.6081,33699.0
2022-04-01 15:40:00,101.03,101.2,100.71,101.17,41461.0,93.5432,93.7006,93.247,93.6729,41461.0
2022-04-01 15:50:00,101.2,101.49,101.08,101.34,64618.0,93.7006,93.9692,93.5895,93.8303,64618.0
2022-04-04 09:30:00,101.24,101.64,100.19,100.42,109298.0,93.7377,94.108,92.7655,92.9784,109298.0
2022-04-04 09:40:00,100.51,101.37,100.36,101.24,26378.0,93.0618,93.858,92.9229,93.7377,26378.0
2022-04-04 09:50:00,101.38,102.02,101.16,102.0,12073.0,93.8673,94.4599,93.6636,94.4414,12073.0
2022-04-04 10:00:00,102.29,102.51,101.58,102.29,16019.0,94.7099,94.9136,94.0525,94.7099,16019.0
2022-04-04 10:10:00,102.31,102.76,102.14,102.66,14094.0,94.7284,95.145,94.571,95.0525,14094.0
2022-04-04 10:20:00,102.8,102.84,102.38,102.66,47425.0,95.1821,95.2191,94.7932,95.0525,47425.0
2022-04-04 10:30:00,102.67,102.75,102.3,102.4,19268.0,95.0617,95.1358,94.7191,94.8117,19268.0
2022-04-04 10:40:00,102.44,102.74,102.34,102.61,12639.0,94.8488,95.1265,94.7562,95.0062,12639.0
2022-04-04 10:50:00,102.55,102.84,102.5,102.53,14109.0,94.9506,95.2191,94.9043,94.9321,14109.0
2022-04-04 11:00:00,102.48,102.58,102.21,102.36,7016.0,94.8858,94.9784,94.6358,94.7747,7016.0
2022-04-04 11:10:00,102.42,102.42,102.11,102.24,8925.0,94.8302,94.8302,94.5432,94.6636,8925.0
2022-04-04 11:20:00,102.21,102.29,102.02,102.12,5472.0,94.6358,94.7099,94.4599,94.5525,5472.0
2022-04-04 11:30:00,102.18,102.34,102.11,102.22,8861.0,94.608,94.7562,94.5432,94.6451,8861.0
2022-04-04 11:40:00,102.23,102.62,102.23,102.45,17119.0,94.6543,95.0154,94.6543,94.858,17119.0
2022-04-04 11:50:00,102.5,102.7,102.38,102.5,14497.0,94.9043,95.0895,94.7932,94.9043,14497.0
2022-04-04 12:00:00,102.45,102.61,102.31,102.5,15927.0,94.858,95.0062,94.7284,94.9043,15927.0
2022-04-04 12:10:00,102.5,102.62,102.28,102.44,30232.0,94.9043,95.0154,94.7006,94.8488,30232.0
2022-04-04 12:20:00,102.46,102.54,102.27,102.5,5479.0,94.8673,94.9413,94.6914,94.9043,5479.0
2022-04-04 12:30:00,102.52,102.59,102.15,102.17,16170.0,94.9228,94.9876,94.5802,94.5988,16170.0
2022-04-04 12:40:00,102.15,102.3,102.01,102.27,5120.0,94.5802,94.7191,94.4506,94.6914,5120.0
2022-04-04 12:50:00,102.31,102.49,102.23,102.23,2652.0,94.7284,94.8951,94.6543,94.6543,2652.0
2022-04-04 13:00:00,102.22,102.22,102.05,102.16,7788.0,94.6451,94.6451,94.4877,94.5895,7788.0
2022-04-04 13:10:00,102.11,102.3,102.03,102.26,6666.0,94.5432,94.7191,94.4691,94.6821,6666.0
2022-04-04 13:20:00,102.26,102.43,102.21,102.26,4491.0,94.6821,94.8395,94.6358,94.6821,4491.0
2022-04-04 13:30:00,102.28,102.54,102.2,102.38,7757.0,94.7006,94.9413,94.6265,94.7932,7757.0
2022-04-04 13:40:00,102.4,102.54,102.37,102.45,26266.0,94.8117,94.9413,94.7839,94.858,26266.0
2022-04-04 13:50:00,102.45,102.45,102.02,102.26,7185.0,94.858,94.858,94.4599,94.6821,7185.0
2022-04-04 14:00:00,102.23,102.44,102.09,102.09,18929.0,94.6543,94.8488,94.5247,94.5247,18929.0
2022-04-04 14:10:00,102.1,102.62,102.1,102.53,8081.0,94.534,95.0154,94.534,94.9321,8081.0
2022-04-04 14:20:00,102.54,102.71,102.4,102.66,8652.0,94.9413,95.0987,94.8117,95.0525,8652.0
2022-04-04 14:30:00,102.63,102.73,102.47,102.65,14670.0,95.0247,95.1173,94.8765,95.0432,14670.0
2022-04-04 14:40:00,102.67,102.9,102.63,102.9,6528.0,95.0617,95.2747,95.0247,95.2747,6528.0
2022-04-04 14:50:00,102.92,102.93,102.7,102.87,11852.0,95.2932,95.3024,95.0895,95.2469,11852.0
2022-04-04 15:00:00,102.86,102.93,102.69,102.81,8990.0,95.2376,95.3024,95.0802,95.1913,8990.0
2022-04-04 15:10:00,102.81,102.88,102.7,102.84,7372.0,95.1913,95.2562,95.0895,95.2191,7372.0
2022-04-04 15:20:00,102.84,102.88,102.61,102.61,8388.0,95.2191,95.2562,95.0062,95.0062,8388.0
2022-04-04 15:30:00,102.61,102.69,102.35,102.37,16746.0,95.0062,95.0802,94.7654,94.7839,16746.0
2022-04-04 15:40:00,102.39,102.51,102.14,102.28,36622.0,94.8025,94.9136,94.571,94.7006,36622.0
2022-04-04 15:50:00,102.3,102.77,102.12,102.55,111322.0,94.7191,95.1543,94.5525,94.9506,111322.0
2022-04-05 09:30:00,102.64,103.18,102.01,102.31,20992.0,95.0339,95.5339,94.4506,94.7284,20992.0
2022-04-05 09:40:00,102.41,102.51,101.12,101.3,19808.0,94.821,94.9136,93.6266,93.7932,19808.0
2022-04-05 09:50:00,101.16,101.7,100.84,101.49,18320.0,93.6636,94.1636,93.3673,93.9692,18320.0
2022-04-05 10:00:00,101.63,102.06,101.0,101.0,9653.0,94.0988,94.4969,93.5155,93.5155,9653.0
2022-04-05 10:10:00,101.05,101.13,99.8,99.9,42557.0,93.5618,93.6358,92.4044,92.497,42557.0
2022-04-05 10:20:00,99.85,99.98,99.31,99.87,22756.0,92.4507,92.5711,91.9507,92.4692,22756.0
2022-04-05 10:30:00,99.79,99.89,98.88,99.28,31344.0,92.3951,92.4877,91.5526,91.9229,31344.0
2022-04-05 10:40:00,99.37,99.38,99.05,99.18,17401.0,92.0063,92.0155,91.71,91.8303,17401.0
2022-04-05 10:50:00,99.17,99.37,98.96,99.18,11005.0,91.8211,92.0063,91.6266,91.8303,11005.0
2022-04-05 11:00:00,99.18,99.77,99.18,99.72,18243.0,91.8303,92.3766,91.8303,92.3303,18243.0
2022-04-05 11:10:00,99.66,100.12,99.44,99.77,47304.0,92.2748,92.7007,92.0711,92.3766,47304.0
2022-04-05 11:20:00,99.73,100.15,99.61,100.07,15995.0,92.3396,92.7285,92.2285,92.6544,15995.0
2022-04-05 11:30:00,99.98,100.47,99.98,100.11,7864.0,92.5711,93.0247,92.5711,92.6914,7864.0
2022-04-05 11:40:00,100.16,100.52,100.15,100.41,7086.0,92.7377,93.071,92.7285,92.9692,7086.0
2022-04-05 11:50:00,100.49,100.82,100.12,100.13,17322.0,93.0433,93.3488,92.7007,92.7099,17322.0
2022-04-05 12:00:00,100.13,100.19,99.75,99.82,14840.0,92.7099,92.7655,92.3581,92.4229,14840.0
2022-04-05 12:10:00,99.87,100.05,99.21,99.21,18130.0,92.4692,92.6359,91.8581,91.8581,18130.0
2022-04-05 12:20:00,99.24,99.54,99.05,99.53,15806.0,91.8859,92.1637,91.71,92.1544,15806.0
2022-04-05 12:30:00,99.45,99.73,99.32,99.63,9467.0,92.0803,92.3396,91.96,92.247,9467.0
2022-04-05 12:40:00,99.62,99.74,99.55,99.74,4624.0,92.2377,92.3488,92.1729,92.3488,4624.0
2022-04-05 12:50:00,99.77,100.0,99.7,99.93,4869.0,92.3766,92.5896,92.3118,92.5248,4869.0
2022-04-05 13:00:00,100.0,100.19,99.96,100.08,5459.0,92.5896,92.7655,92.5525,92.6636,5459.0
2022-04-05 13:10:00,100.18,100.18,99.77,99.89,8676.0,92.7562,92.7562,92.3766,92.4877,8676.0
2022-04-05 13:20:00,99.9,100.0,99.71,99.88,39707.0,92.497,92.5896,92.3211,92.4785,39707.0
2022-04-05 13:30:00,99.86,99.86,99.55,99.72,7964.0,92.4599,92.4599,92.1729,92.3303,7964.0
2022-04-05 13:40:00,99.77,99.84,99.61,99.65,5333.0,92.3766,92.4414,92.2285,92.2655,5333.0
2022-04-05 13:50:00,99.67,99.95,99.45,99.91,8862.0,92.284,92.5433,92.0803,92.5062,8862.0
2022-04-05 14:00:00,99.92,99.92,99.51,99.52,9347.0,92.5155,92.5155,92.1359,92.1451,9347.0
2022-04-05 14:10:00,99.54,99.83,99.54,99.8,5700.0,92.1637,92.4322,92.1637,92.4044,5700.0
2022-04-05 14:20:00,99.81,99.95,99.79,99.87,7935.0,92.4137,92.5433,92.3951,92.4692,7935.0
2022-04-05 14:30:00,99.84,99.89,99.7,99.72,9673.0,92.4414,92.4877,92.3118,92.3303,9673.0
2022-04-05 14:40:00,99.75,100.0,99.72,99.9,11324.0,92.3581,92.5896,92.3303,92.497,11324.0
2022-04-05 14:50:00,99.89,99.89,99.38,99.49,9943.0,92.4877,92.4877,92.0155,92.1174,9943.0
2022-04-05 15:00:00,99.54,99.58,99.25,99.28,14437.0,92.1637,92.2007,91.8952,91.9229,14437.0
2022-04-05 15:10:00,99.36,99.36,98.95,99.0,17653.0,91.997,91.997,91.6174,91.6637,17653.0
2022-04-05 15:20:00,99.0,99.15,98.92,98.93,19203.0,91.6637,91.8026,91.5896,91.5989,19203.0
2022-04-05 15:30:00,98.97,99.07,98.86,99.05,20013.0,91.6359,91.7285,91.5341,91.71,20013.0
2022-04-05 15:40:00,99.05,99.08,98.71,98.76,39511.0,91.71,91.7377,91.3952,91.4415,39511.0
2022-04-05 15:50:00,98.76,99.52,98.76,99.48,101554.0,91.4415,92.1451,91.4415,92.1081,101554.0
2022-04-06 09:30:00,100.35,100.35,97.72,98.0,152421.0,92.9136,92.9136,90.4785,90.7378,152421.0
2022-04-06 09:40:00,98.0,98.31,97.26,97.64,53623.0,90.7378,91.0248,90.0526,90.4045,53623.0
2022-04-06 09:50:00,97.55,97.73,97.34,97.35,21956.0,90.3211,90.4878,90.1267,90.1359,21956.0
2022-04-06 10:00:00,97.26,97.3,96.07,96.25,27382.0,90.0526,90.0897,88.9508,89.1175,27382.0
2022-04-06 10:10:00,96.16,97.13,95.82,97.06,32825.0,89.0341,89.9323,88.7193,89.8674,32825.0
2022-04-06 10:20:00,97.06,97.18,96.77,96.93,40374.0,89.8674,89.9785,89.5989,89.7471,40374.0
2022-04-06 10:30:00,96.97,97.59,96.71,97.54,32004.0,89.7841,90.3582,89.5434,90.3119,32004.0
2022-04-06 10:40:00,97.44,98.0,97.39,97.96,29690.0,90.2193,90.7378,90.173,90.7007,29690.0
2022-04-06 10:50:00,97.98,98.02,97.7,97.74,27527.0,90.7193,90.7563,90.46,90.497,27527.0
2022-04-06 11:00:00,97.71,97.98,97.54,97.88,19183.0,90.4693,90.7193,90.3119,90.6267,19183.0
2022-04-06 11:10:00,97.82,97.82,97.32,97.48,21392.0,90.5711,90.5711,90.1082,90.2563,21392.0
2022-04-06 11:20:00,97.48,97.89,97.44,97.54,25386.0,90.2563,90.6359,90.2193,90.3119,25386.0
2022-04-06 11:30:00,97.59,97.59,97.15,97.16,14779.0,90.3582,90.3582,89.9508,89.96,14779.0
2022-04-06 11:40:00,97.2,97.26,96.92,97.19,13757.0,89.9971,90.0526,89.7378,89.9878,13757.0
2022-04-06 11:50:00,97.22,97.44,96.8,97.1,19694.0,90.0156,90.2193,89.6267,89.9045,19694.0
2022-04-06 12:00:00,97.17,97.36,96.9,97.36,24406.0,89.9693,90.1452,89.7193,90.1452,24406.0
2022-04-06 12:10:00,97.39,97.47,97.06,97.1,19634.0,90.173,90.2471,89.8674,89.9045,19634.0
2022-04-06 12:20:00,97.06,97.07,96.71,97.04,54717.0,89.8674,89.8767,89.5434,89.8489,54717.0
2022-04-06 12:30:00,97.02,97.14,96.9,97.03,24988.0,89.8304,89.9415,89.7193,89.8397,24988.0
2022-04-06 12:40:00,97.02,97.25,96.86,97.12,25174.0,89.8304,90.0434,89.6823,89.923,25174.0
2022-04-06 12:50:00,97.08,97.21,96.94,97.11,11392.0,89.886,90.0063,89.7563,89.9137,11392.0
2022-04-06 13:00:00,97.1,97.33,96.77,96.97,11509.0,89.9045,90.1174,89.5989,89.7841,11509.0
2022-04-06 13:10:00,97.04,97.19,96.94,97.15,13618.0,89.8489,89.9878,89.7563,89.9508,13618.0
2022-04-06 13:20:00,97.13,97.28,96.95,97.19,30252.0,89.9323,90.0711,89.7656,89.9878,30252.0
2022-04-06 13:30:00,97.22,97.22,96.79,97.06,28485.0,90.0156,90.0156,89.6174,89.8674,28485.0
2022-04-06 13:40:00,97.08,97.22,97.05,97.18,83764.0,89.886,90.0156,89.8582,89.9785,83764.0
2022-04-06 13:50:00,97.17,97.53,96.76,96.93,22360.0,89.9693,90.3026,89.5897,89.7471,22360.0
2022-04-06 14:00:00,96.85,97.35,96.18,96.2,29213.0,89.673,90.1359,89.0527,89.0712,29213.0
2022-04-06 14:10:00,96.19,96.2,95.75,95.84,22323.0,89.0619,89.0712,88.6545,88.7378,22323.0
2022-04-06 14:20:00,95.89,96.21,95.78,95.82,24603.0,88.7841,89.0804,88.6823,88.7193,24603.0
2022-04-06 14:30:00,95.83,96.3,95.7,95.89,63711.0,88.7286,89.1638,88.6082,88.7841,63711.0
2022-04-06 14:40:00,95.87,96.23,95.75,96.02,27355.0,88.7656,89.0989,88.6545,88.9045,27355.0
2022-04-06 14:50:00,96.03,96.58,96.0,96.5,41185.0,88.9138,89.423,88.886,89.3489,41185.0
2022-04-06 15:00:00,96.53,96.93,96.41,96.78,35132.0,89.3767,89.7471,89.2656,89.6082,35132.0
2022-04-06 15:10:00,96.78,96.94,96.52,96.52,54325.0,89.6082,89.7563,89.3675,89.3675,54325.0
2022-04-06 15:20:00,96.55,96.59,96.19,96.2,28788.0,89.3952,89.4323,89.0619,89.0712,28788.0
2022-04-06 15:30:00,96.19,96.54,96.12,96.44,52318.0,89.0619,89.386,88.9971,89.2934,52318.0
2022-04-06 15:40:00,96.35,96.49,96.21,96.38,108450.0,89.2101,89.3397,89.0804,89.2378,108450.0
2022-04-06 15:50:00,96.39,96.67,96.29,96.55,225500.0,89.2471,89.5063,89.1545,89.3952,225500.0
2022-04-07 09:30:00,96.5,99.49,96.18,99.28,46543.0,89.3489,92.1174,89.0527,91.9229,46543.0
2022-04-07 09:40:00,99.22,99.63,98.41,99.09,37867.0,91.8674,92.247,91.1174,91.747,37867.0
2022-04-07 09:50:00,99.03,99.08,98.24,98.36,32882.0,91.6915,91.7377,90.96,91.0711,32882.0
2022-04-07 10:00:00,98.27,98.5,97.5,97.5,66047.0,90.9878,91.2007,90.2748,90.2748,66047.0
2022-04-07 10:10:00,97.59,97.62,97.0,97.29,40694.0,90.3582,90.3859,89.8119,90.0804,40694.0
2022-04-07 10:20:00,97.28,97.51,96.71,97.09,55563.0,90.0711,90.2841,89.5434,89.8952,55563.0
2022-04-07 10:30:00,97.12,97.22,96.83,97.0,25376.0,89.923,90.0156,89.6545,89.8119,25376.0
2022-04-07 10:40:00,96.88,96.88,96.52,96.78,14955.0,89.7008,89.7008,89.3675,89.6082,14955.0
2022-04-07 10:50:00,96.89,97.5,96.89,97.09,29448.0,89.71,90.2748,89.71,89.8952,29448.0
2022-04-07 11:00:00,97.14,97.68,96.67,96.71,42842.0,89.9415,90.4415,89.5063,89.5434,42842.0
2022-04-07 11:10:00,96.67,96.78,95.85,96.04,44959.0,89.5063,89.6082,88.7471,88.923,44959.0
2022-04-07 11:20:00,96.02,96.05,95.79,95.9,30030.0,88.9045,88.9323,88.6916,88.7934,30030.0
2022-04-07 11:30:00,95.94,96.14,95.84,95.95,27335.0,88.8304,89.0156,88.7378,88.8397,27335.0
2022-04-07 11:40:00,95.91,95.97,95.63,95.8,16506.0,88.8027,88.8582,88.5434,88.7008,16506.0
2022-04-07 11:50:00,95.73,95.84,95.47,95.72,26445.0,88.636,88.7378,88.3953,88.6267,26445.0
2022-04-07 12:00:00,95.76,96.03,95.69,96.0,19776.0,88.6638,88.9138,88.599,88.886,19776.0
2022-04-07 12:10:00,96.0,96.17,95.89,96.17,21255.0,88.886,89.0434,88.7841,89.0434,21255.0
2022-04-07 12:20:00,96.15,96.67,96.15,96.56,14199.0,89.0249,89.5063,89.0249,89.4045,14199.0
2022-04-07 12:30:00,96.52,96.92,96.47,96.79,11133.0,89.3675,89.7378,89.3212,89.6174,11133.0
2022-04-07 12:40:00,96.8,96.85,96.6,96.77,12599.0,89.6267,89.673,89.4415,89.5989,12599.0
2022-04-07 12:50:00,96.76,97.32,96.76,97.32,16351.0,89.5897,90.1082,89.5897,90.1082,16351.0
2022-04-07 13:00:00,97.36,97.63,97.25,97.49,22237.0,90.1452,90.3952,90.0434,90.2656,22237.0
2022-04-07 13:10:00,97.46,98.03,97.45,97.91,17632.0,90.2378,90.7656,90.2285,90.6545,17632.0
2022-04-07 13:20:00,97.93,98.06,97.74,97.85,19420.0,90.673,90.7933,90.497,90.5989,19420.0
2022-04-07 13:30:00,97.88,98.0,97.76,97.82,11597.0,90.6267,90.7378,90.5156,90.5711,11597.0
2022-04-07 13:40:00,97.8,97.8,97.58,97.79,12947.0,90.5526,90.5526,90.3489,90.5433,12947.0
2022-04-07 13:50:00,97.71,98.3,97.56,98.29,11321.0,90.4693,91.0155,90.3304,91.0063,11321.0
2022-04-07 14:00:00,98.27,98.71,98.27,98.7,23166.0,90.9878,91.3952,90.9878,91.3859,23166.0
2022-04-07 14:10:00,98.67,98.67,98.05,98.11,28645.0,91.3581,91.3581,90.7841,90.8396,28645.0
2022-04-07 14:20:00,98.16,98.81,98.09,98.53,18762.0,90.8859,91.4878,90.8211,91.2285,18762.0
2022-04-07 14:30:00,98.5,99.09,98.44,99.09,26101.0,91.2007,91.747,91.1452,91.747,26101.0
2022-04-07 14:40:00,99.03,99.67,99.01,99.61,26865.0,91.6915,92.284,91.6729,92.2285,26865.0
2022-04-07 14:50:00,99.57,100.54,99.55,100.49,97642.0,92.1914,93.0896,92.1729,93.0433,97642.0
2022-04-07 15:00:00,100.28,101.23,100.28,100.86,86818.0,92.8488,93.7284,92.8488,93.3858,86818.0
2022-04-07 15:10:00,100.85,100.91,100.43,100.48,36855.0,93.3766,93.4321,92.9877,93.034,36855.0
2022-04-07 15:20:00,100.44,100.81,100.39,100.67,37432.0,92.997,93.3395,92.9507,93.2099,37432.0
2022-04-07 15:30:00,100.67,100.9,100.58,100.72,51114.0,93.2099,93.4229,93.1266,93.2562,51114.0
2022-04-07 15:40:00,100.75,100.93,100.52,100.61,58140.0,93.284,93.4507,93.071,93.1544,58140.0
2022-04-07 15:50:00,100.58,100.69,100.23,100.27,175923.0,93.1266,93.2284,92.8025,92.8396,175923.0
2022-04-08 09:30:00,99.88,102.25,99.88,101.5,42881.0,92.4785,94.6728,92.4785,93.9784,42881.0
2022-04-08 09:40:00,101.54,102.29,101.37,101.92,23920.0,94.0155,94.7099,93.858,94.3673,23920.0
2022-04-08 09:50:00,101.89,101.97,101.24,101.73,32732.0,94.3395,94.4136,93.7377,94.1914,32732.0
2022-04-08 10:00:00,101.77,101.8,100.6,101.63,36052.0,94.2284,94.2562,93.1451,94.0988,36052.0
2022-04-08 10:10:00,101.59,101.95,100.58,101.42,57215.0,94.0617,94.3951,93.1266,93.9043,57215.0
2022-04-08 10:20:00,101.5,103.82,101.48,103.32,73241.0,93.9784,96.1265,93.9599,95.6635,73241.0
2022-04-08 10:30:00,103.29,103.67,103.01,103.23,51202.0,95.6358,95.9876,95.3765,95.5802,51202.0
2022-04-08 10:40:00,103.17,103.27,102.43,102.73,51677.0,95.5247,95.6173,94.8395,95.1173,51677.0
2022-04-08 10:50:00,102.73,104.14,102.73,104.14,26835.0,95.1173,96.4228,95.1173,96.4228,26835.0
2022-04-08 11:00:00,104.14,104.29,103.91,104.01,34586.0,96.4228,96.5617,96.2098,96.3024,34586.0
2022-04-08 11:10:00,104.06,104.06,103.44,103.49,27857.0,96.3487,96.3487,95.7747,95.8209,27857.0
2022-04-08 11:20:00,103.42,103.48,103.17,103.48,14030.0,95.7561,95.8117,95.5247,95.8117,14030.0
2022-04-08 11:30:00,103.5,103.72,103.08,103.31,17989.0,95.8302,96.0339,95.4413,95.6543,17989.0
2022-04-08 11:40:00,103.29,104.14,103.21,103.98,83629.0,95.6358,96.4228,95.5617,96.2746,83629.0
2022-04-08 11:50:00,103.97,104.12,103.79,103.86,15728.0,96.2654,96.4043,96.0987,96.1635,15728.0
2022-04-08 12:00:00,103.86,104.19,103.86,104.19,16478.0,96.1635,96.4691,96.1635,96.4691,16478.0
2022-04-08 12:10:00,104.13,104.27,103.87,104.07,17968.0,96.4135,96.5431,96.1728,96.358,17968.0
2022-04-08 12:20:00,104.07,104.44,104.07,104.39,56635.0,96.358,96.7005,96.358,96.6543,56635.0
2022-04-08 12:30:00,104.35,104.38,103.97,104.13,16964.0,96.6172,96.645,96.2654,96.4135,16964.0
2022-04-08 12:40:00,104.11,104.29,103.96,103.96,11567.0,96.395,96.5617,96.2561,96.2561,11567.0
2022-04-08 12:50:00,103.93,104.04,103.59,103.94,12490.0,96.2283,96.3302,95.9135,96.2376,12490.0
2022-04-08 13:00:00,103.96,104.03,103.81,103.91,14002.0,96.2561,96.3209,96.1172,96.2098,14002.0
2022-04-08 13:10:00,103.9,104.04,103.57,103.81,33723.0,96.2006,96.3302,95.895,96.1172,33723.0
2022-04-08 13:20:00,103.82,104.05,103.81,103.85,10530.0,96.1265,96.3395,96.1172,96.1543,10530.0
2022-04-08 13:30:00,103.88,104.18,103.84,103.93,26013.0,96.182,96.4598,96.145,96.2283,26013.0
2022-04-08 13:40:00,103.91,104.52,103.91,104.52,17067.0,96.2098,96.7746,96.2098,96.7746,17067.0
2022-04-08 13:50:00,104.48,104.72,104.31,104.4,18629.0,96.7376,96.9598,96.5802,96.6635,18629.0
2022-04-08 14:00:00,104.35,104.65,104.26,104.65,16046.0,96.6172,96.895,96.5339,96.895,16046.0
2022-04-08 14:10:00,104.67,104.91,104.57,104.9,19083.0,96.9135,97.1357,96.8209,97.1265,19083.0
2022-04-08 14:20:00,104.84,104.91,104.28,104.28,22245.0,97.0709,97.1357,96.5524,96.5524,22245.0
2022-04-08 14:30:00,104.28,104.28,103.86,104.1,20947.0,96.5524,96.5524,96.1635,96.3857,20947.0
2022-04-08 14:40:00,104.05,104.12,103.75,103.97,29945.0,96.3395,96.4043,96.0617,96.2654,29945.0
2022-04-08 14:50:00,103.93,104.29,103.83,103.94,16573.0,96.2283,96.5617,96.1358,96.2376,16573.0
2022-04-08 15:00:00,103.91,104.1,103.84,104.05,10787.0,96.2098,96.3857,96.145,96.3395,10787.0
2022-04-08 15:10:00,104.04,104.5,104.04,104.26,15551.0,96.3302,96.7561,96.3302,96.5339,15551.0
2022-04-08 15:20:00,104.28,104.35,104.02,104.05,10322.0,96.5524,96.6172,96.3117,96.3395,10322.0
2022-04-08 15:30:00,104.09,104.32,103.9,103.96,27045.0,96.3765,96.5894,96.2006,96.2561,27045.0
2022-04-08 15:40:00,104.0,104.26,103.91,104.1,43932.0,96.2932,96.5339,96.2098,96.3857,43932.0
2022-04-08 15:50:00,104.11,104.22,103.92,104.15,202913.0,96.395,96.4969,96.2191,96.432,202913.0
2022-04-11 09:30:00,104.24,107.38,104.24,107.26,86637.0,96.5154,99.4227,96.5154,99.3116,86637.0
2022-04-11 09:40:00,107.44,107.51,106.9,107.37,41513.0,99.4782,99.543,98.9783,99.4134,41513.0
2022-04-11 09:50:00,107.47,107.91,107.21,107.76,38833.0,99.506,99.9134,99.2653,99.7745,38833.0
2022-04-11 10:00:00,107.8,108.0,106.84,107.47,155145.0,99.8116,99.9967,98.9227,99.506,155145.0
2022-04-11 10:10:00,107.46,108.38,107.44,107.76,41748.0,99.4968,100.3486,99.4782,99.7745,41748.0
2022-04-11 10:20:00,107.81,108.46,107.49,107.62,38210.0,99.8208,100.4227,99.5245,99.6449,38210.0
2022-04-11 10:30:00,107.54,107.86,106.75,106.88,27603.0,99.5708,99.8671,98.8394,98.9597,27603.0
2022-04-11 10:40:00,106.86,107.16,106.15,106.3,46108.0,98.9412,99.219,98.2838,98.4227,46108.0
2022-04-11 10:50:00,106.31,107.17,106.31,106.98,40767.0,98.432,99.2282,98.432,99.0523,40767.0
2022-04-11 11:00:00,106.95,106.95,105.86,105.92,33814.0,99.0245,99.0245,98.0153,98.0709,33814.0
2022-04-11 11:10:00,105.97,106.31,105.7,105.98,19400.0,98.1172,98.432,97.8672,98.1264,19400.0
2022-04-11 11:20:00,106.02,106.17,105.63,106.03,19686.0,98.1635,98.3023,97.8024,98.1727,19686.0
2022-04-11 11:30:00,106.04,106.42,105.74,106.23,12758.0,98.182,98.5338,97.9042,98.3579,12758.0
2022-04-11 11:40:00,106.22,106.56,106.17,106.56,17258.0,98.3486,98.6634,98.3023,98.6634,17258.0
2022-04-11 11:50:00,106.56,106.96,106.54,106.8,18801.0,98.6634,99.0338,98.6449,98.8857,18801.0
2022-04-11 12:00:00,106.75,106.93,106.65,106.83,15101.0,98.8394,99.006,98.7468,98.9134,15101.0
2022-04-11 12:10:00,106.86,106.92,106.0,106.02,17219.0,98.9412,98.9968,98.1449,98.1635,17219.0
2022-04-11 12:20:00,106.05,106.39,105.87,105.97,14500.0,98.1912,98.506,98.0246,98.1172,14500.0
2022-04-11 12:30:00,106.0,106.03,105.6,105.89,9968.0,98.1449,98.1727,97.7746,98.0431,9968.0
2022-04-11 12:40:00,105.91,105.95,105.69,105.69,9025.0,98.0616,98.0987,97.8579,97.8579,9025.0
2022-04-11 12:50:00,105.68,105.89,105.36,105.43,7599.0,97.8487,98.0431,97.5524,97.6172,7599.0
2022-04-11 13:00:00,105.52,105.95,105.5,105.83,10957.0,97.7005,98.0987,97.682,97.9875,10957.0
2022-04-11 13:10:00,105.75,105.78,105.38,105.57,10295.0,97.9135,97.9412,97.5709,97.7468,10295.0
2022-04-11 13:20:00,105.61,105.77,105.4,105.67,11069.0,97.7838,97.932,97.5894,97.8394,11069.0
2022-04-11 13:30:00,105.73,106.0,105.66,105.7,8521.0,97.895,98.1449,97.8301,97.8672,8521.0
2022-04-11 13:40:00,105.85,105.88,105.58,105.7,13112.0,98.0061,98.0338,97.7561,97.8672,13112.0
2022-04-11 13:50:00,105.63,105.9,105.59,105.82,11463.0,97.8024,98.0524,97.7653,97.9783,11463.0
2022-04-11 14:00:00,105.81,105.94,105.71,105.77,13006.0,97.969,98.0894,97.8764,97.932,13006.0
2022-04-11 14:10:00,105.74,105.85,105.32,105.34,11099.0,97.9042,98.0061,97.5153,97.5339,11099.0
2022-04-11 14:20:00,105.28,105.63,105.18,105.53,21147.0,97.4783,97.8024,97.3857,97.7098,21147.0
2022-04-11 14:30:00,105.52,105.73,105.37,105.68,10005.0,97.7005,97.895,97.5616,97.8487,10005.0
2022-04-11 14:40:00,105.76,105.85,105.64,105.85,14558.0,97.9227,98.0061,97.8116,98.0061,14558.0
2022-04-11 14:50:00,105.82,105.91,105.66,105.8,14088.0,97.9783,98.0616,97.8301,97.9598,14088.0
2022-04-11 15:00:00,105.84,105.95,105.49,105.76,12595.0,97.9968,98.0987,97.6727,97.9227,12595.0
2022-04-11 15:10:00,105.86,105.9,105.65,105.82,69373.0,98.0153,98.0524,97.8209,97.9783,69373.0
2022-04-11 15:20:00,105.85,105.94,105.49,105.58,32428.0,98.0061,98.0894,97.6727,97.7561,32428.0
2022-04-11 15:30:00,105.62,105.77,105.5,105.74,21996.0,97.7931,97.932,97.682,97.9042,21996.0
2022-04-11 15:40:00,105.74,105.87,105.41,105.43,31476.0,97.9042,98.0246,97.5987,97.6172,31476.0
2022-04-11 15:50:00,105.41,105.65,105.36,105.63,86472.0,97.5987,97.8209,97.5524,97.8024,86472.0
2022-04-12 09:30:00,106.23,107.57,106.21,107.17,33911.0,98.3579,99.5986,98.3394,99.2282,33911.0
2022-04-12 09:40:00,107.0,108.52,106.81,108.4,24039.0,99.0708,100.4782,98.8949,100.3671,24039.0
2022-04-12 09:50:00,108.5,109.1,108.5,108.52,23800.0,100.4597,101.0152,100.4597,100.4782,23800.0
2022-04-12 10:00:00,108.56,109.1,108.3,109.05,31433.0,100.5152,101.0152,100.2745,100.9689,31433.0
2022-04-12 10:10:00,109.08,109.21,108.0,108.06,22874.0,100.9967,101.1171,99.9967,100.0523,22874.0
2022-04-12 10:20:00,108.06,108.66,108.06,108.27,20409.0,100.0523,100.6078,100.0523,100.2467,20409.0
2022-04-12 10:30:00,108.25,108.58,108.17,108.48,23108.0,100.2282,100.5338,100.1541,100.4412,23108.0
2022-04-12 10:40:00,108.39,108.39,107.7,108.03,13170.0,100.3578,100.3578,99.719,100.0245,13170.0
2022-04-12 10:50:00,108.0,108.28,107.9,108.13,18201.0,99.9967,100.256,99.9041,100.1171,18201.0
2022-04-12 11:00:00,108.13,108.21,107.83,107.95,12789.0,100.1171,100.1912,99.8393,99.9504,12789.0
2022-04-12 11:10:00,107.95,108.47,107.95,108.42,13198.0,99.9504,100.4319,99.9504,100.3856,13198.0
2022-04-12 11:20:00,108.36,108.74,108.2,108.61,22586.0,100.3301,100.6819,100.1819,100.5615,22586.0
2022-04-12 11:30:00,108.31,108.42,107.83,107.91,12687.0,100.2838,100.3856,99.8393,99.9134,12687.0
2022-04-12 11:40:00,107.88,108.12,107.87,108.05,8725.0,99.8856,100.1078,99.8764,100.043,8725.0
2022-04-12 11:50:00,108.08,108.29,107.94,107.97,9024.0,100.0708,100.2652,99.9412,99.969,9024.0
2022-04-12 12:00:00,107.93,108.0,107.69,107.82,13385.0,99.9319,99.9967,99.7097,99.8301,13385.0
2022-04-12 12:10:00,107.72,107.82,107.5,107.61,7782.0,99.7375,99.8301,99.5338,99.6356,7782.0
2022-04-12 12:20:00,107.52,107.69,106.71,106.98,22836.0,99.5523,99.7097,98.8023,99.0523,22836.0
2022-04-12 12:30:00,106.96,107.32,106.96,107.21,15224.0,99.0338,99.3671,99.0338,99.2653,15224.0
2022-04-12 12:40:00,107.22,107.23,106.93,107.13,8438.0,99.2745,99.2838,99.006,99.1912,8438.0
2022-04-12 12:50:00,107.16,107.2,106.93,106.93,9300.0,99.219,99.256,99.006,99.006,9300.0
2022-04-12 13:00:00,107.0,107.14,106.76,106.97,7095.0,99.0708,99.2005,98.8486,99.0431,7095.0
2022-04-12 13:10:00,107.08,107.3,106.93,107.15,6362.0,99.1449,99.3486,99.006,99.2097,6362.0
2022-04-12 13:20:00,107.2,107.25,107.02,107.02,4876.0,99.256,99.3023,99.0894,99.0894,4876.0
2022-04-12 13:30:00,107.08,107.08,106.75,106.76,8559.0,99.1449,99.1449,98.8394,98.8486,8559.0
2022-04-12 13:40:00,106.73,106.78,106.0,106.22,17676.0,98.8209,98.8671,98.1449,98.3486,17676.0
2022-04-12 13:50:00,106.27,106.27,105.9,105.98,11711.0,98.3949,98.3949,98.0524,98.1264,11711.0
2022-04-12 14:00:00,105.91,106.28,105.8,106.12,14306.0,98.0616,98.4042,97.9598,98.2561,14306.0
2022-04-12 14:10:00,106.14,106.16,105.72,105.78,17136.0,98.2746,98.2931,97.8857,97.9412,17136.0
2022-04-12 14:20:00,105.77,105.91,105.75,105.83,14342.0,97.932,98.0616,97.9135,97.9875,14342.0
2022-04-12 14:30:00,105.87,106.08,105.7,105.88,14091.0,98.0246,98.219,97.8672,98.0338,14091.0
2022-04-12 14:40:00,106.01,106.02,105.68,105.84,12130.0,98.1542,98.1635,97.8487,97.9968,12130.0
2022-04-12 14:50:00,105.84,106.43,105.72,106.23,15378.0,97.9968,98.5431,97.8857,98.3579,15378.0
2022-04-12 15:00:00,106.24,106.25,105.65,105.65,10232.0,98.3672,98.3764,97.8209,97.8209,10232.0
2022-04-12 15:10:00,105.68,105.95,105.64,105.91,14742.0,97.8487,98.0987,97.8116,98.0616,14742.0
2022-04-12 15:20:00,105.88,106.08,105.65,105.77,14074.0,98.0338,98.219,97.8209,97.932,14074.0
2022-04-12 15:30:00,105.74,106.03,105.59,105.94,30534.0,97.9042,98.1727,97.7653,98.0894,30534.0
2022-04-12 15:40:00,105.91,106.05,105.61,105.84,37749.0,98.0616,98.1912,97.7838,97.9968,37749.0
2022-04-12 15:50:00,105.81,105.89,105.52,105.67,100417.0,97.969,98.0431,97.7005,97.8394,100417.0
2022-04-13 09:30:00,105.71,107.94,105.05,107.75,34567.0,97.8764,99.9412,97.2653,99.7653,34567.0
2022-04-13 09:40:00,107.62,108.48,107.5,108.34,34696.0,99.6449,100.4412,99.5338,100.3115,34696.0
2022-04-13 09:50:00,108.5,108.72,107.49,107.57,26189.0,100.4597,100.6634,99.5245,99.5986,26189.0
2022-04-13 10:00:00,107.46,107.63,107.19,107.29,10427.0,99.4968,99.6542,99.2468,99.3394,10427.0
2022-04-13 10:10:00,107.4,107.93,107.28,107.46,19840.0,99.4412,99.9319,99.3301,99.4968,19840.0
2022-04-13 10:20:00,107.58,107.77,106.68,106.75,9776.0,99.6079,99.7838,98.7746,98.8394,9776.0
2022-04-13 10:30:00,106.8,106.97,106.57,106.67,10729.0,98.8857,99.0431,98.6727,98.7653,10729.0
2022-04-13 10:40:00,106.57,106.6,105.96,106.2,28768.0,98.6727,98.7005,98.1079,98.3301,28768.0
2022-04-13 10:50:00,106.27,106.59,106.05,106.23,19452.0,98.3949,98.6912,98.1912,98.3579,19452.0
2022-04-13 11:00:00,106.2,106.62,105.95,106.54,4787.0,98.3301,98.719,98.0987,98.6449,4787.0
2022-04-13 11:10:00,106.61,106.99,106.55,106.94,6534.0,98.7097,99.0616,98.6542,99.0153,6534.0
2022-04-13 11:20:00,106.87,106.94,106.66,106.89,5582.0,98.9505,99.0153,98.756,98.969,5582.0
2022-04-13 11:30:00,106.89,107.24,106.81,107.03,13871.0,98.969,99.2931,98.8949,99.0986,13871.0
2022-04-13 11:40:00,107.04,107.12,106.85,106.87,12496.0,99.1079,99.1819,98.932,98.9505,12496.0
2022-04-13 11:50:00,106.81,107.27,106.68,107.04,18601.0,98.8949,99.3208,98.7746,99.1079,18601.0
2022-04-13 12:00:00,106.93,107.07,106.57,106.58,5850.0,99.006,99.1357,98.6727,98.682,5850.0
2022-04-13 12:10:00,106.57,106.87,106.46,106.75,10335.0,98.6727,98.9505,98.5709,98.8394,10335.0
2022-04-13 12:20:00,106.66,107.16,106.66,106.96,10926.0,98.756,99.219,98.756,99.0338,10926.0
2022-04-13 12:30:00,106.88,107.42,106.88,107.37,9119.0,98.9597,99.4597,98.9597,99.4134,9119.0
2022-04-13 12:40:00,107.41,107.75,107.41,107.69,8965.0,99.4505,99.7653,99.4505,99.7097,8965.0
2022-04-13 12:50:00,107.64,107.8,107.54,107.58,7749.0,99.6634,99.8116,99.5708,99.6079,7749.0
2022-04-13 13:00:00,107.46,107.8,107.46,107.7,13559.0,99.4968,99.8116,99.4968,99.719,13559.0
2022-04-13 13:10:00,107.71,107.96,107.7,107.81,9851.0,99.7282,99.9597,99.719,99.8208,9851.0
2022-04-13 13:20:00,107.8,108.11,107.75,107.94,8813.0,99.8116,100.0986,99.7653,99.9412,8813.0
2022-04-13 13:30:00,107.95,108.05,107.84,108.0,13699.0,99.9504,100.043,99.8486,99.9967,13699.0
2022-04-13 13:40:00,108.0,108.16,107.88,108.13,16202.0,99.9967,100.1449,99.8856,100.1171,16202.0
2022-04-13 13:50:00,108.12,108.13,107.79,107.92,8564.0,100.1078,100.1171,99.8023,99.9227,8564.0
2022-04-13 14:00:00,107.93,108.0,107.73,107.94,11781.0,99.9319,99.9967,99.7467,99.9412,11781.0
2022-04-13 14:10:00,107.92,107.92,107.52,107.7,8567.0,99.9227,99.9227,99.5523,99.719,8567.0
2022-04-13 14:20:00,107.75,107.81,107.27,107.46,10305.0,99.7653,99.8208,99.3208,99.4968,10305.0
2022-04-13 14:30:00,107.57,107.74,107.49,107.6,10633.0,99.5986,99.756,99.5245,99.6264,10633.0
2022-04-13 14:40:00,107.6,107.7,107.38,107.47,19277.0,99.6264,99.719,99.4227,99.506,19277.0
2022-04-13 14:50:00,107.52,107.76,107.5,107.59,13718.0,99.5523,99.7745,99.5338,99.6171,13718.0
2022-04-13 15:00:00,107.62,107.93,107.5,107.93,6620.0,99.6449,99.9319,99.5338,99.9319,6620.0
2022-04-13 15:10:00,107.87,107.87,107.18,107.32,22400.0,99.8764,99.8764,99.2375,99.3671,22400.0
2022-04-13 15:20:00,107.3,107.4,107.08,107.28,24840.0,99.3486,99.4412,99.1449,99.3301,24840.0
2022-04-13 15:30:00,107.29,107.53,107.23,107.33,29285.0,99.3394,99.5616,99.2838,99.3764,29285.0
2022-04-13 15:40:00,107.33,107.36,107.1,107.21,30480.0,99.3764,99.4042,99.1634,99.2653,30480.0
2022-04-13 15:50:00,107.23,107.34,107.04,107.21,88388.0,99.2838,99.3856,99.1079,99.2653,88388.0
2022-04-14 09:30:00,107.12,108.71,107.12,107.66,26081.0,99.1819,100.6541,99.1819,99.6819,26081.0
2022-04-14 09:40:00,107.65,108.09,107.08,107.15,13856.0,99.6727,100.0801,99.1449,99.2097,13856.0
2022-04-14 09:50:00,107.15,107.23,106.54,106.87,5698.0,99.2097,99.2838,98.6449,98.9505,5698.0
2022-04-14 10:00:00,106.97,107.34,106.07,106.37,21090.0,99.0431,99.3856,98.2098,98.4875,21090.0
2022-04-14 10:10:00,106.39,106.82,106.26,106.6,22360.0,98.506,98.9042,98.3857,98.7005,22360.0
2022-04-14 10:20:00,106.54,106.87,106.5,106.71,7212.0,98.6449,98.9505,98.6079,98.8023,7212.0
2022-04-14 10:30:00,106.89,107.03,106.46,106.74,36945.0,98.969,99.0986,98.5709,98.8301,36945.0
2022-04-14 10:40:00,106.75,106.81,106.17,106.21,7895.0,98.8394,98.8949,98.3023,98.3394,7895.0
2022-04-14 10:50:00,106.23,106.24,105.68,105.9,29150.0,98.3579,98.3672,97.8487,98.0524,29150.0
2022-04-14 11:00:00,105.82,106.25,105.75,106.15,13489.0,97.9783,98.3764,97.9135,98.2838,13489.0
2022-04-14 11:10:00,106.04,106.14,105.71,106.0,23592.0,98.182,98.2746,97.8764,98.1449,23592.0
2022-04-14 11:20:00,105.98,106.27,105.91,106.02,21167.0,98.1264,98.3949,98.0616,98.1635,21167.0
2022-04-14 11:30:00,105.99,106.05,105.65,105.65,16656.0,98.1357,98.1912,97.8209,97.8209,16656.0
2022-04-14 11:40:00,105.6,105.95,105.47,105.7,17121.0,97.7746,98.0987,97.6542,97.8672,17121.0
2022-04-14 11:50:00,105.72,105.73,105.47,105.58,17482.0,97.8857,97.895,97.6542,97.7561,17482.0
2022-04-14 12:00:00,105.58,105.7,105.23,105.57,13349.0,97.7561,97.8672,97.432,97.7468,13349.0
2022-04-14 12:10:00,105.55,105.6,105.26,105.41,5527.0,97.7283,97.7746,97.4598,97.5987,5527.0
2022-04-14 12:20:00,105.39,105.41,105.06,105.06,11290.0,97.5802,97.5987,97.2746,97.2746,11290.0
2022-04-14 12:30:00,105.05,105.16,104.93,105.02,25753.0,97.2653,97.3672,97.1542,97.2376,25753.0
2022-04-14 12:40:00,104.98,105.03,104.78,104.93,5496.0,97.2005,97.2468,97.0154,97.1542,5496.0
2022-04-14 12:50:00,104.83,104.83,104.52,104.73,14227.0,97.0616,97.0616,96.7746,96.9691,14227.0
2022-04-14 13:00:00,104.73,104.81,104.58,104.75,22077.0,96.9691,97.0431,96.8302,96.9876,22077.0
2022-04-14 13:10:00,104.83,105.0,104.68,104.84,16163.0,97.0616,97.2191,96.9228,97.0709,16163.0
2022-04-14 13:20:00,104.85,105.24,104.85,105.09,12065.0,97.0802,97.4413,97.0802,97.3024,12065.0
2022-04-14 13:30:00,105.12,105.28,105.04,105.2,11486.0,97.3302,97.4783,97.2561,97.4042,11486.0
2022-04-14 13:40:00,105.25,105.86,105.25,105.73,9592.0,97.4505,98.0153,97.4505,97.895,9592.0
2022-04-14 13:50:00,105.7,105.81,105.58,105.76,14065.0,97.8672,97.969,97.7561,97.9227,14065.0
2022-04-14 14:00:00,105.75,105.87,105.54,105.87,18246.0,97.9135,98.0246,97.719,98.0246,18246.0
2022-04-14 14:10:00,105.9,106.05,105.81,105.93,17128.0,98.0524,98.1912,97.969,98.0801,17128.0
2022-04-14 14:20:00,105.89,105.94,105.49,105.8,14389.0,98.0431,98.0894,97.6727,97.9598,14389.0
2022-04-14 14:30:00,105.76,105.87,105.64,105.81,13229.0,97.9227,98.0246,97.8116,97.969,13229.0
2022-04-14 14:40:00,105.77,105.8,105.52,105.61,18193.0,97.932,97.9598,97.7005,97.7838,18193.0
2022-04-14 14:50:00,105.58,105.73,105.29,105.31,11384.0,97.7561,97.895,97.4876,97.5061,11384.0
2022-04-14 15:00:00,105.36,105.5,105.24,105.32,8499.0,97.5524,97.682,97.4413,97.5153,8499.0
2022-04-14 15:10:00,105.37,105.43,105.2,105.34,11798.0,97.5616,97.6172,97.4042,97.5339,11798.0
2022-04-14 15:20:00,105.3,105.4,105.21,105.4,13736.0,97.4968,97.5894,97.4135,97.5894,13736.0
2022-04-14 15:30:00,105.41,105.42,105.09,105.24,42529.0,97.5987,97.6079,97.3024,97.4413,42529.0
2022-04-14 15:40:00,105.23,105.64,105.23,105.4,27003.0,97.432,97.8116,97.432,97.5894,27003.0
2022-04-14 15:50:00,105.37,105.38,105.13,105.24,100279.0,97.5616,97.5709,97.3394,97.4413,100279.0
2022-04-18 09:30:00,104.25,105.2,104.02,104.68,15459.0,96.5246,97.4042,96.3117,96.9228,15459.0
2022-04-18 09:40:00,104.47,104.69,103.75,103.75,28270.0,96.7283,96.932,96.0617,96.0617,28270.0
2022-04-18 09:50:00,103.79,103.98,103.24,103.97,7869.0,96.0987,96.2746,95.5895,96.2654,7869.0
2022-04-18 10:00:00,103.82,103.85,103.13,103.17,16740.0,96.1265,96.1543,95.4876,95.5247,16740.0
2022-04-18 10:10:00,103.23,103.6,103.22,103.41,4421.0,95.5802,95.9228,95.571,95.7469,4421.0
2022-04-18 10:20:00,103.52,104.0,103.3,103.42,8211.0,95.8487,96.2932,95.645,95.7561,8211.0
2022-04-18 10:30:00,103.52,103.75,103.24,103.74,8137.0,95.8487,96.0617,95.5895,96.0524,8137.0
2022-04-18 10:40:00,103.78,103.92,103.61,103.75,13435.0,96.0895,96.2191,95.9321,96.0617,13435.0
2022-04-18 10:50:00,103.71,103.74,103.35,103.65,18571.0,96.0246,96.0524,95.6913,95.9691,18571.0
2022-04-18 11:00:00,103.6,103.75,103.1,103.23,16677.0,95.9228,96.0617,95.4598,95.5802,16677.0
2022-04-18 11:10:00,103.19,103.4,102.64,102.71,27092.0,95.5432,95.7376,95.0339,95.0987,27092.0
2022-04-18 11:20:00,102.64,102.73,102.25,102.63,14607.0,95.0339,95.1173,94.6728,95.0247,14607.0
2022-04-18 11:30:00,102.65,102.87,102.42,102.59,14542.0,95.0432,95.2469,94.8302,94.9876,14542.0
2022-04-18 11:40:00,102.52,102.89,102.25,102.26,8351.0,94.9228,95.2654,94.6728,94.6821,8351.0
2022-04-18 11:50:00,102.22,102.35,102.11,102.22,12834.0,94.6451,94.7654,94.5432,94.6451,12834.0
2022-04-18 12:00:00,102.23,102.25,101.65,101.69,16024.0,94.6543,94.6728,94.1173,94.1543,16024.0
2022-04-18 12:10:00,101.72,101.8,101.38,101.4,17012.0,94.1821,94.2562,93.8673,93.8858,17012.0
2022-04-18 12:20:00,101.4,101.55,101.32,101.37,15904.0,93.8858,94.0247,93.8118,93.858,15904.0
2022-04-18 12:30:00,101.37,101.37,101.04,101.34,64075.0,93.858,93.858,93.5525,93.8303,64075.0
2022-04-18 12:40:00,101.34,101.57,101.24,101.24,18775.0,93.8303,94.0432,93.7377,93.7377,18775.0
2022-04-18 12:50:00,101.26,101.26,101.03,101.2,22519.0,93.7562,93.7562,93.5432,93.7006,22519.0
2022-04-18 13:00:00,101.15,101.2,100.88,101.03,7440.0,93.6544,93.7006,93.4044,93.5432,7440.0
2022-04-18 13:10:00,101.01,101.11,100.9,101.0,13161.0,93.5247,93.6173,93.4229,93.5155,13161.0
2022-04-18 13:20:00,101.02,101.21,100.95,101.17,12804.0,93.534,93.7099,93.4692,93.6729,12804.0
2022-04-18 13:30:00,101.13,101.5,101.11,101.49,27483.0,93.6358,93.9784,93.6173,93.9692,27483.0
2022-04-18 13:40:00,101.49,102.11,101.44,102.05,11754.0,93.9692,94.5432,93.9229,94.4877,11754.0
2022-04-18 13:50:00,101.97,102.09,101.87,101.95,8223.0,94.4136,94.5247,94.321,94.3951,8223.0
2022-04-18 14:00:00,101.98,102.0,101.68,101.73,7166.0,94.4228,94.4414,94.1451,94.1914,7166.0
2022-04-18 14:10:00,101.79,101.9,101.6,101.7,11008.0,94.2469,94.3488,94.071,94.1636,11008.0
2022-04-18 14:20:00,101.62,101.92,101.58,101.61,6691.0,94.0895,94.3673,94.0525,94.0803,6691.0
2022-04-18 14:30:00,101.59,101.74,101.59,101.66,10956.0,94.0617,94.2006,94.0617,94.1266,10956.0
2022-04-18 14:40:00,101.72,101.78,101.41,101.54,9963.0,94.1821,94.2377,93.8951,94.0155,9963.0
2022-04-18 14:50:00,101.53,101.79,101.49,101.52,8207.0,94.0062,94.2469,93.9692,93.9969,8207.0
2022-04-18 15:00:00,101.59,101.6,101.41,101.56,12605.0,94.0617,94.071,93.8951,94.034,12605.0
2022-04-18 15:10:00,101.59,101.63,101.29,101.3,9805.0,94.0617,94.0988,93.784,93.7932,9805.0
2022-04-18 15:20:00,101.36,101.36,101.02,101.14,11988.0,93.8488,93.8488,93.534,93.6451,11988.0
2022-04-18 15:30:00,101.1,101.1,100.44,100.53,29204.0,93.6081,93.6081,92.997,93.0803,29204.0
2022-04-18 15:40:00,100.53,100.71,100.24,100.7,60723.0,93.0803,93.247,92.8118,93.2377,60723.0
2022-04-18 15:50:00,100.69,101.19,100.52,101.17,98439.0,93.2284,93.6914,93.071,93.6729,98439.0
2022-04-19 09:30:00,101.69,102.84,101.45,102.5,27748.0,94.1543,95.2191,93.9321,94.9043,27748.0
2022-04-19 09:40:00,102.79,103.64,102.61,103.64,17862.0,95.1728,95.9598,95.0062,95.9598,17862.0
2022-04-19 09:50:00,103.59,104.21,103.51,103.89,16783.0,95.9135,96.4876,95.8395,96.1913,16783.0
2022-04-19 10:00:00,103.99,103.99,103.13,103.73,20718.0,96.2839,96.2839,95.4876,96.0432,20718.0
2022-04-19 10:10:00,103.7,104.17,103.59,103.87,14378.0,96.0154,96.4506,95.9135,96.1728,14378.0
2022-04-19 10:20:00,103.85,104.63,103.81,104.55,17479.0,96.1543,96.8765,96.1172,96.8024,17479.0
2022-04-19 10:30:00,104.58,105.3,104.58,105.21,26075.0,96.8302,97.4968,96.8302,97.4135,26075.0
2022-04-19 10:40:00,105.22,106.0,105.14,105.91,17801.0,97.4227,98.1449,97.3487,98.0616,17801.0
2022-04-19 10:50:00,105.91,106.38,105.79,106.05,32413.0,98.0616,98.4968,97.9505,98.1912,32413.0
2022-04-19 11:00:00,106.05,106.3,105.89,106.15,19747.0,98.1912,98.4227,98.0431,98.2838,19747.0
2022-04-19 11:10:00,106.2,106.87,106.2,106.55,26596.0,98.3301,98.9505,98.3301,98.6542,26596.0
2022-04-19 11:20:00,106.52,107.1,106.33,106.93,28562.0,98.6264,99.1634,98.4505,99.006,28562.0
2022-04-19 11:30:00,106.86,107.47,106.86,107.47,22550.0,98.9412,99.506,98.9412,99.506,22550.0
2022-04-19 11:40:00,107.48,107.94,107.35,107.36,43687.0,99.5153,99.9412,99.3949,99.4042,43687.0
2022-04-19 11:50:00,107.32,107.82,107.26,107.38,17316.0,99.3671,99.8301,99.3116,99.4227,17316.0
2022-04-19 12:00:00,107.38,107.92,107.35,107.82,18629.0,99.4227,99.9227,99.3949,99.8301,18629.0
2022-04-19 12:10:00,107.81,108.15,107.76,107.84,34031.0,99.8208,100.1356,99.7745,99.8486,34031.0
2022-04-19 12:20:00,107.84,108.08,107.7,107.71,19509.0,99.8486,100.0708,99.719,99.7282,19509.0
2022-04-19 12:30:00,107.77,107.95,107.59,107.59,25825.0,99.7838,99.9504,99.6171,99.6171,25825.0
2022-04-19 12:40:00,107.56,107.7,107.38,107.51,20787.0,99.5893,99.719,99.4227,99.543,20787.0
2022-04-19 12:50:00,107.48,107.75,107.44,107.59,14799.0,99.5153,99.7653,99.4782,99.6171,14799.0
2022-04-19 13:00:00,107.63,108.11,107.59,107.86,11839.0,99.6542,100.0986,99.6171,99.8671,11839.0
2022-04-19 13:10:00,107.92,108.18,107.8,108.05,11156.0,99.9227,100.1634,99.8116,100.043,11156.0
2022-04-19 13:20:00,108.03,108.25,107.88,107.97,32357.0,100.0245,100.2282,99.8856,99.969,32357.0
2022-04-19 13:30:00,108.02,108.64,107.98,108.6,11658.0,100.0153,100.5893,99.9782,100.5523,11658.0
2022-04-19 13:40:00,108.6,108.8,108.39,108.8,12257.0,100.5523,100.7375,100.3578,100.7375,12257.0
2022-04-19 13:50:00,108.8,108.84,108.35,108.74,19620.0,100.7375,100.7745,100.3208,100.6819,19620.0
2022-04-19 14:00:00,108.73,108.96,108.58,108.88,31132.0,100.6726,100.8856,100.5338,100.8115,31132.0
2022-04-19 14:10:00,108.91,108.92,108.22,108.29,25916.0,100.8393,100.8486,100.2004,100.2652,25916.0
2022-04-19 14:20:00,108.28,108.4,107.9,108.14,21784.0,100.256,100.3671,99.9041,100.1264,21784.0
2022-04-19 14:30:00,108.08,108.52,108.0,108.52,17042.0,100.0708,100.4782,99.9967,100.4782,17042.0
2022-04-19 14:40:00,108.51,108.51,108.16,108.19,22830.0,100.4689,100.4689,100.1449,100.1727,22830.0
2022-04-19 14:50:00,108.16,108.19,107.88,107.95,15135.0,100.1449,100.1727,99.8856,99.9504,15135.0
2022-04-19 15:00:00,107.95,108.07,107.88,108.03,13285.0,99.9504,100.0616,99.8856,100.0245,13285.0
2022-04-19 15:10:00,108.0,108.32,107.96,108.21,16245.0,99.9967,100.293,99.9597,100.1912,16245.0
2022-04-19 15:20:00,108.24,108.41,108.17,108.23,20591.0,100.219,100.3764,100.1541,100.2097,20591.0
2022-04-19 15:30:00,108.25,108.31,108.08,108.19,24531.0,100.2282,100.2838,100.0708,100.1727,24531.0
2022-04-19 15:40:00,108.2,108.2,107.99,108.03,41517.0,100.1819,100.1819,99.9875,100.0245,41517.0
2022-04-19 15:50:00,108.07,108.43,108.03,108.13,117158.0,100.0616,100.3949,100.0245,100.1171,117158.0
2022-04-20 09:30:00,109.25,109.67,108.76,109.04,87696.0,101.1541,101.543,100.7004,100.9597,87696.0
2022-04-20 09:40:00,108.89,109.01,108.17,109.01,11789.0,100.8208,100.9319,100.1541,100.9319,11789.0
2022-04-20 09:50:00,108.88,109.41,107.85,108.04,79980.0,100.8115,101.3023,99.8579,100.0338,79980.0
2022-04-20 10:00:00,107.97,108.5,107.63,108.5,23136.0,99.969,100.4597,99.6542,100.4597,23136.0
2022-04-20 10:10:00,108.57,108.78,108.2,108.77,12276.0,100.5245,100.7189,100.1819,100.7097,12276.0
2022-04-20 10:20:00,108.76,108.91,108.33,108.55,14182.0,100.7004,100.8393,100.3023,100.506,14182.0
2022-04-20 10:30:00,108.55,108.73,107.95,108.12,22458.0,100.506,100.6726,99.9504,100.1078,22458.0
2022-04-20 10:40:00,108.14,109.15,108.0,109.03,25289.0,100.1264,101.0615,99.9967,100.9504,25289.0
2022-04-20 10:50:00,108.97,109.32,108.94,109.14,13809.0,100.8949,101.2189,100.8671,101.0523,13809.0
2022-04-20 11:00:00,109.0,109.35,108.65,109.2,37761.0,100.9226,101.2467,100.5986,101.1078,37761.0
2022-04-20 11:10:00,109.22,109.22,108.31,108.55,41500.0,101.1263,101.1263,100.2838,100.506,41500.0
2022-04-20 11:20:00,108.58,108.65,108.2,108.37,5823.0,100.5338,100.5986,100.1819,100.3393,5823.0
2022-04-20 11:30:00,108.37,108.7,108.34,108.46,16099.0,100.3393,100.6449,100.3115,100.4227,16099.0
2022-04-20 11:40:00,108.4,108.68,108.27,108.54,13470.0,100.3671,100.6263,100.2467,100.4967,13470.0
2022-04-20 11:50:00,108.56,108.64,108.38,108.48,12023.0,100.5152,100.5893,100.3486,100.4412,12023.0
2022-04-20 12:00:00,108.45,108.48,108.2,108.24,18982.0,100.4134,100.4412,100.1819,100.219,18982.0
2022-04-20 12:10:00,108.28,108.6,108.23,108.27,11519.0,100.256,100.5523,100.2097,100.2467,11519.0
2022-04-20 12:20:00,108.26,108.33,108.01,108.09,7356.0,100.2375,100.3023,100.006,100.0801,7356.0
2022-04-20 12:30:00,108.15,108.3,108.05,108.1,7430.0,100.1356,100.2745,100.043,100.0893,7430.0
2022-04-20 12:40:00,108.13,108.2,108.0,108.05,12406.0,100.1171,100.1819,99.9967,100.043,12406.0
2022-04-20 12:50:00,108.05,108.73,107.97,108.61,32677.0,100.043,100.6726,99.969,100.5615,32677.0
2022-04-20 13:00:00,108.63,109.01,108.45,108.55,24791.0,100.5801,100.9319,100.4134,100.506,24791.0
2022-04-20 13:10:00,108.45,108.8,108.42,108.43,33685.0,100.4134,100.7375,100.3856,100.3949,33685.0
2022-04-20 13:20:00,108.39,108.39,108.07,108.09,8816.0,100.3578,100.3578,100.0616,100.0801,8816.0
2022-04-20 13:30:00,108.07,108.12,107.79,107.82,7003.0,100.0616,100.1078,99.8023,99.8301,7003.0
2022-04-20 13:40:00,107.88,108.43,107.88,108.23,12880.0,99.8856,100.3949,99.8856,100.2097,12880.0
2022-04-20 13:50:00,108.14,108.14,107.8,107.88,6190.0,100.1264,100.1264,99.8116,99.8856,6190.0
2022-04-20 14:00:00,107.9,108.09,107.83,108.09,10100.0,99.9041,100.0801,99.8393,100.0801,10100.0
2022-04-20 14:10:00,108.07,108.07,107.46,107.48,17732.0,100.0616,100.0616,99.4968,99.5153,17732.0
2022-04-20 14:20:00,107.46,107.54,107.36,107.54,11476.0,99.4968,99.5708,99.4042,99.5708,11476.0
2022-04-20 14:30:00,107.5,107.79,107.46,107.68,5492.0,99.5338,99.8023,99.4968,99.7005,5492.0
2022-04-20 14:40:00,107.76,108.12,107.69,108.12,9089.0,99.7745,100.1078,99.7097,100.1078,9089.0
2022-04-20 14:50:00,108.16,108.2,107.86,108.03,10143.0,100.1449,100.1819,99.8671,100.0245,10143.0
2022-04-20 15:00:00,108.01,108.16,107.82,107.9,10110.0,100.006,100.1449,99.8301,99.9041,10110.0
2022-04-20 15:10:00,107.91,108.17,107.89,108.01,12997.0,99.9134,100.1541,99.8949,100.006,12997.0
2022-04-20 15:20:00,108.02,108.17,107.88,107.9,11756.0,100.0153,100.1541,99.8856,99.9041,11756.0
2022-04-20 15:30:00,107.91,108.03,107.76,107.97,12109.0,99.9134,100.0245,99.7745,99.969,12109.0
2022-04-20 15:40:00,107.98,108.04,107.88,107.93,27083.0,99.9782,100.0338,99.8856,99.9319,27083.0
2022-04-20 15:50:00,107.95,107.95,107.43,107.55,75019.0,99.9504,99.9504,99.469,99.5801,75019.0
2022-04-21 09:30:00,108.86,109.54,108.55,109.04,21775.0,100.793,101.4226,100.506,100.9597,21775.0
2022-04-21 09:40:00,108.68,109.21,107.95,108.17,12333.0,100.6263,101.1171,99.9504,100.1541,12333.0
2022-04-21 09:50:00,108.42,108.97,108.38,108.72,9602.0,100.3856,100.8949,100.3486,100.6634,9602.0
2022-04-21 10:00:00,108.67,108.67,107.21,107.45,9601.0,100.6171,100.6171,99.2653,99.4875,9601.0
2022-04-21 10:10:00,107.4,107.49,106.54,106.56,12743.0,99.4412,99.5245,98.6449,98.6634,12743.0
2022-04-21 10:20:00,106.51,106.91,106.17,106.87,9305.0,98.6172,98.9875,98.3023,98.9505,9305.0
2022-04-21 10:30:00,106.92,107.23,106.91,107.15,8055.0,98.9968,99.2838,98.9875,99.2097,8055.0
2022-04-21 10:40:00,107.18,107.18,106.42,106.55,3970.0,99.2375,99.2375,98.5338,98.6542,3970.0
2022-04-21 10:50:00,106.62,106.89,106.32,106.48,10513.0,98.719,98.969,98.4412,98.5894,10513.0
2022-04-21 11:00:00,106.39,106.69,106.19,106.33,19042.0,98.506,98.7838,98.3209,98.4505,19042.0
2022-04-21 11:10:00,106.29,106.63,106.24,106.57,21482.0,98.4135,98.7283,98.3672,98.6727,21482.0
2022-04-21 11:20:00,106.57,106.71,106.32,106.37,17448.0,98.6727,98.8023,98.4412,98.4875,17448.0
2022-04-21 11:30:00,106.33,106.4,106.07,106.23,5849.0,98.4505,98.5153,98.2098,98.3579,5849.0
2022-04-21 11:40:00,106.25,106.31,105.94,106.11,5352.0,98.3764,98.432,98.0894,98.2468,5352.0
2022-04-21 11:50:00,106.07,106.15,105.45,105.6,11857.0,98.2098,98.2838,97.6357,97.7746,11857.0
2022-04-21 12:00:00,105.67,105.71,105.47,105.54,3600.0,97.8394,97.8764,97.6542,97.719,3600.0
2022-04-21 12:10:00,105.56,105.56,105.21,105.52,11624.0,97.7376,97.7376,97.4135,97.7005,11624.0
2022-04-21 12:20:00,105.53,105.53,105.27,105.3,4624.0,97.7098,97.7098,97.469,97.4968,4624.0
2022-04-21 12:30:00,105.14,105.51,105.09,105.32,9073.0,97.3487,97.6913,97.3024,97.5153,9073.0
2022-04-21 12:40:00,105.35,105.42,105.04,105.14,6088.0,97.5431,97.6079,97.2561,97.3487,6088.0
2022-04-21 12:50:00,105.09,105.09,104.62,104.66,7918.0,97.3024,97.3024,96.8672,96.9042,7918.0
2022-04-21 13:00:00,104.59,104.64,104.28,104.37,9689.0,96.8394,96.8857,96.5524,96.6357,9689.0
2022-04-21 13:10:00,104.34,104.34,103.74,103.86,19244.0,96.608,96.608,96.0524,96.1635,19244.0
2022-04-21 13:20:00,104.0,104.76,103.94,104.64,9276.0,96.2932,96.9968,96.2376,96.8857,9276.0
2022-04-21 13:30:00,104.76,104.82,104.04,104.11,9229.0,96.9968,97.0524,96.3302,96.395,9229.0
2022-04-21 13:40:00,104.13,104.5,104.04,104.44,10295.0,96.4135,96.7561,96.3302,96.7005,10295.0
2022-04-21 13:50:00,104.42,104.44,103.92,103.94,7588.0,96.682,96.7005,96.2191,96.2376,7588.0
2022-04-21 14:00:00,103.9,103.9,103.46,103.82,10037.0,96.2006,96.2006,95.7932,96.1265,10037.0
2022-04-21 14:10:00,103.9,103.97,103.55,103.65,6175.0,96.2006,96.2654,95.8765,95.9691,6175.0
2022-04-21 14:20:00,103.66,103.85,103.47,103.69,11110.0,95.9784,96.1543,95.8024,96.0061,11110.0
2022-04-21 14:30:00,103.62,103.85,103.48,103.6,18149.0,95.9413,96.1543,95.8117,95.9228,18149.0
2022-04-21 14:40:00,103.6,103.6,102.67,102.7,17917.0,95.9228,95.9228,95.0617,95.0895,17917.0
2022-04-21 14:50:00,102.66,102.7,102.46,102.59,14115.0,95.0525,95.0895,94.8673,94.9876,14115.0
2022-04-21 15:00:00,102.58,102.6,102.24,102.3,18539.0,94.9784,94.9969,94.6636,94.7191,18539.0
2022-04-21 15:10:00,102.27,102.41,102.18,102.31,65308.0,94.6914,94.821,94.608,94.7284,65308.0
2022-04-21 15:20:00,102.31,103.45,102.3,103.44,39744.0,94.7284,95.7839,94.7191,95.7747,39744.0
2022-04-21 15:30:00,103.42,103.73,103.07,103.36,31444.0,95.7561,96.0432,95.4321,95.7006,31444.0
2022-04-21 15:40:00,103.38,103.81,103.24,103.27,42853.0,95.7191,96.1172,95.5895,95.6173,42853.0
2022-04-21 15:50:00,103.28,103.79,103.28,103.62,132225.0,95.6265,96.0987,95.6265,95.9413,132225.0
2022-04-22 09:30:00,102.66,102.67,101.45,102.15,27297.0,95.0525,95.0617,93.9321,94.5802,27297.0
2022-04-22 09:40:00,102.09,102.77,101.97,102.32,19360.0,94.5247,95.1543,94.4136,94.7377,19360.0
2022-04-22 09:50:00,102.33,102.42,100.84,101.21,39927.0,94.7469,94.8302,93.3673,93.7099,39927.0
2022-04-22 10:00:00,101.22,102.05,100.98,101.66,17455.0,93.7192,94.4877,93.497,94.1266,17455.0
2022-04-22 10:10:00,101.67,102.1,101.63,101.87,10308.0,94.1358,94.534,94.0988,94.321,10308.0
2022-04-22 10:20:00,101.89,101.89,101.1,101.48,15931.0,94.3395,94.3395,93.6081,93.9599,15931.0
2022-04-22 10:30:00,101.46,101.92,101.39,101.52,9839.0,93.9414,94.3673,93.8766,93.9969,9839.0
2022-04-22 10:40:00,101.48,101.49,100.47,100.48,48748.0,93.9599,93.9692,93.0247,93.034,48748.0
2022-04-22 10:50:00,100.47,100.51,99.81,99.84,24174.0,93.0247,93.0618,92.4137,92.4414,24174.0
2022-04-22 11:00:00,99.82,99.82,99.31,99.53,42128.0,92.4229,92.4229,91.9507,92.1544,42128.0
2022-04-22 11:10:00,99.5,99.66,99.08,99.38,32837.0,92.1266,92.2748,91.7377,92.0155,32837.0
2022-04-22 11:20:00,99.24,99.7,98.99,99.63,18213.0,91.8859,92.3118,91.6544,92.247,18213.0
2022-04-22 11:30:00,99.63,99.71,99.45,99.58,20161.0,92.247,92.3211,92.0803,92.2007,20161.0
2022-04-22 11:40:00,99.63,99.74,99.38,99.45,21173.0,92.247,92.3488,92.0155,92.0803,21173.0
2022-04-22 11:50:00,99.45,99.47,98.95,99.06,11277.0,92.0803,92.0988,91.6174,91.7192,11277.0
2022-04-22 12:00:00,99.06,99.62,99.0,99.52,9975.0,91.7192,92.2377,91.6637,92.1451,9975.0
2022-04-22 12:10:00,99.56,100.22,99.42,100.22,18856.0,92.1822,92.7933,92.0526,92.7933,18856.0
2022-04-22 12:20:00,100.22,100.37,99.94,100.01,11743.0,92.7933,92.9322,92.534,92.5988,11743.0
2022-04-22 12:30:00,100.05,100.26,100.02,100.11,7789.0,92.6359,92.8303,92.6081,92.6914,7789.0
2022-04-22 12:40:00,100.13,100.3,100.07,100.26,22837.0,92.7099,92.8673,92.6544,92.8303,22837.0
2022-04-22 12:50:00,100.23,100.23,99.92,100.0,9708.0,92.8025,92.8025,92.5155,92.5896,9708.0
2022-04-22 13:00:00,100.04,100.04,99.74,99.83,9608.0,92.6266,92.6266,92.3488,92.4322,9608.0
2022-04-22 13:10:00,99.8,99.99,99.78,99.81,7251.0,92.4044,92.5803,92.3859,92.4137,7251.0
2022-04-22 13:20:00,99.76,99.79,99.28,99.72,13025.0,92.3674,92.3951,91.9229,92.3303,13025.0
2022-04-22 13:30:00,99.69,99.72,99.53,99.57,8850.0,92.3025,92.3303,92.1544,92.1914,8850.0
2022-04-22 13:40:00,99.56,99.87,99.51,99.71,8056.0,92.1822,92.4692,92.1359,92.3211,8056.0
2022-04-22 13:50:00,99.67,99.69,99.49,99.52,10692.0,92.284,92.3025,92.1174,92.1451,10692.0
2022-04-22 14:00:00,99.5,99.72,99.43,99.61,13877.0,92.1266,92.3303,92.0618,92.2285,13877.0
2022-04-22 14:10:00,99.61,100.14,99.59,100.14,14997.0,92.2285,92.7192,92.21,92.7192,14997.0
2022-04-22 14:20:00,100.11,100.13,99.79,99.86,11627.0,92.6914,92.7099,92.3951,92.4599,11627.0
2022-04-22 14:30:00,99.9,99.92,99.41,99.46,12682.0,92.497,92.5155,92.0433,92.0896,12682.0
2022-04-22 14:40:00,99.47,99.55,99.35,99.41,12171.0,92.0988,92.1729,91.9877,92.0433,12171.0
2022-04-22 14:50:00,99.43,99.62,99.36,99.56,16767.0,92.0618,92.2377,91.997,92.1822,16767.0
2022-04-22 15:00:00,99.57,99.63,99.36,99.41,15470.0,92.1914,92.247,91.997,92.0433,15470.0
2022-04-22 15:10:00,99.43,100.11,99.34,100.06,24439.0,92.0618,92.6914,91.9785,92.6451,24439.0
2022-04-22 15:20:00,100.19,100.19,99.89,100.11,22788.0,92.7655,92.7655,92.4877,92.6914,22788.0
2022-04-22 15:30:00,100.15,100.48,100.15,100.25,38089.0,92.7285,93.034,92.7285,92.821,38089.0
2022-04-22 15:40:00,100.26,100.31,99.61,99.62,37878.0,92.8303,92.8766,92.2285,92.2377,37878.0
2022-04-22 15:50:00,99.65,99.81,99.23,99.5,172389.0,92.2655,92.4137,91.8766,92.1266,172389.0
2022-04-25 09:30:00,98.65,99.41,97.89,99.07,35253.0,91.3396,92.0433,90.6359,91.7285,35253.0
2022-04-25 09:40:00,99.17,99.61,98.47,98.94,19112.0,91.8211,92.2285,91.173,91.6081,19112.0
2022-04-25 09:50:00,98.95,99.65,98.94,99.33,21332.0,91.6174,92.2655,91.6081,91.9692,21332.0
2022-04-25 10:00:00,99.15,100.28,99.0,100.11,33177.0,91.8026,92.8488,91.6637,92.6914,33177.0
2022-04-25 10:10:00,100.14,100.24,99.23,99.5,35848.0,92.7192,92.8118,91.8766,92.1266,35848.0
2022-04-25 10:20:00,99.36,100.36,99.24,100.01,24173.0,91.997,92.9229,91.8859,92.5988,24173.0
2022-04-25 10:30:00,100.12,100.63,100.09,100.18,18339.0,92.7007,93.1729,92.6729,92.7562,18339.0
2022-04-25 10:40:00,100.04,100.49,99.99,100.44,17688.0,92.6266,93.0433,92.5803,92.997,17688.0
2022-04-25 10:50:00,100.38,100.38,99.31,99.44,28484.0,92.9414,92.9414,91.9507,92.0711,28484.0
2022-04-25 11:00:00,99.47,100.47,99.47,100.38,10879.0,92.0988,93.0247,92.0988,92.9414,10879.0
2022-04-25 11:10:00,100.33,100.41,99.9,100.11,10857.0,92.8951,92.9692,92.497,92.6914,10857.0
2022-04-25 11:20:00,100.12,101.01,100.11,100.89,47510.0,92.7007,93.5247,92.6914,93.4136,47510.0
2022-04-25 11:30:00,100.88,100.92,100.15,100.36,23345.0,93.4044,93.4414,92.7285,92.9229,23345.0
2022-04-25 11:40:00,100.42,100.42,100.16,100.25,12557.0,92.9784,92.9784,92.7377,92.821,12557.0
2022-04-25 11:50:00,100.25,100.5,100.09,100.39,9949.0,92.821,93.0525,92.6729,92.9507,9949.0
2022-04-25 12:00:00,100.28,100.96,99.97,100.87,17594.0,92.8488,93.4784,92.5618,93.3951,17594.0
2022-04-25 12:10:00,100.97,101.09,100.49,100.49,15921.0,93.4877,93.5988,93.0433,93.0433,15921.0
2022-04-25 12:20:00,100.53,100.67,100.43,100.61,14339.0,93.0803,93.2099,92.9877,93.1544,14339.0
2022-04-25 12:30:00,100.64,101.04,100.44,100.97,10395.0,93.1821,93.5525,92.997,93.4877,10395.0
2022-04-25 12:40:00,100.9,101.07,100.74,101.07,11383.0,93.4229,93.5803,93.2747,93.5803,11383.0
2022-04-25 12:50:00,101.03,101.04,100.62,100.88,8644.0,93.5432,93.5525,93.1636,93.4044,8644.0
2022-04-25 13:00:00,100.93,101.08,100.6,101.08,11981.0,93.4507,93.5895,93.1451,93.5895,11981.0
2022-04-25 13:10:00,101.13,101.49,101.11,101.32,21578.0,93.6358,93.9692,93.6173,93.8118,21578.0
2022-04-25 13:20:00,101.3,101.35,100.93,101.17,13300.0,93.7932,93.8395,93.4507,93.6729,13300.0
2022-04-25 13:30:00,101.17,101.37,100.9,100.99,9150.0,93.6729,93.858,93.4229,93.5062,9150.0
2022-04-25 13:40:00,101.04,101.55,100.89,101.52,8226.0,93.5525,94.0247,93.4136,93.9969,8226.0
2022-04-25 13:50:00,101.5,101.58,101.14,101.2,8067.0,93.9784,94.0525,93.6451,93.7006,8067.0
2022-04-25 14:00:00,101.22,101.42,100.79,101.33,7614.0,93.7192,93.9043,93.321,93.821,7614.0
2022-04-25 14:10:00,101.33,101.68,101.17,101.68,12241.0,93.821,94.1451,93.6729,94.1451,12241.0
2022-04-25 14:20:00,101.68,102.11,101.58,102.11,8614.0,94.1451,94.5432,94.0525,94.5432,8614.0
2022-04-25 14:30:00,102.12,102.31,102.04,102.13,9726.0,94.5525,94.7284,94.4784,94.5617,9726.0
2022-04-25 14:40:00,101.93,102.49,101.8,102.48,10512.0,94.3766,94.8951,94.2562,94.8858,10512.0
2022-04-25 14:50:00,102.44,102.48,101.89,101.92,13428.0,94.8488,94.8858,94.3395,94.3673,13428.0
2022-04-25 15:00:00,101.92,101.98,101.6,101.84,19637.0,94.3673,94.4228,94.071,94.2932,19637.0
2022-04-25 15:10:00,101.79,102.56,101.69,102.56,20953.0,94.2469,94.9599,94.1543,94.9599,20953.0
2022-04-25 15:20:00,102.55,102.82,102.4,102.66,16416.0,94.9506,95.2006,94.8117,95.0525,16416.0
2022-04-25 15:30:00,102.65,102.98,102.56,102.95,21620.0,95.0432,95.3487,94.9599,95.321,21620.0
2022-04-25 15:40:00,102.96,103.02,102.59,102.64,39008.0,95.3302,95.3858,94.9876,95.0339,39008.0
2022-04-25 15:50:00,102.61,102.86,102.4,102.83,92521.0,95.0062,95.2376,94.8117,95.2099,92521.0
2022-04-26 09:30:00,101.7,102.07,101.2,101.72,14012.0,94.1636,94.5062,93.7006,94.1821,14012.0
2022-04-26 09:40:00,101.41,101.65,100.66,101.39,8570.0,93.8951,94.1173,93.2007,93.8766,8570.0
2022-04-26 09:50:00,101.11,101.83,101.04,101.83,7654.0,93.6173,94.284,93.5525,94.284,7654.0
2022-04-26 10:00:00,101.75,101.85,100.9,101.06,30620.0,94.2099,94.3025,93.4229,93.571,30620.0
2022-04-26 10:10:00,100.88,100.88,99.29,99.63,41346.0,93.4044,93.4044,91.9322,92.247,41346.0
2022-04-26 10:20:00,99.77,100.24,99.53,100.23,13621.0,92.3766,92.8118,92.1544,92.8025,13621.0
2022-04-26 10:30:00,100.16,100.26,99.38,99.59,12511.0,92.7377,92.8303,92.0155,92.21,12511.0
2022-04-26 10:40:00,99.52,100.02,99.29,100.0,7510.0,92.1451,92.6081,91.9322,92.5896,7510.0
2022-04-26 10:50:00,100.0,100.0,99.23,99.37,13566.0,92.5896,92.5896,91.8766,92.0063,13566.0
2022-04-26 11:00:00,99.33,99.33,98.95,99.25,7969.0,91.9692,91.9692,91.6174,91.8952,7969.0
2022-04-26 11:10:00,99.19,99.32,98.73,98.78,6198.0,91.8396,91.96,91.4137,91.46,6198.0
2022-04-26 11:20:00,98.69,99.6,98.67,99.36,6860.0,91.3766,92.2192,91.3581,91.997,6860.0
2022-04-26 11:30:00,99.31,99.63,99.26,99.27,2672.0,91.9507,92.247,91.9044,91.9137,2672.0
2022-04-26 11:40:00,99.49,99.71,99.12,99.62,7927.0,92.1174,92.3211,91.7748,92.2377,7927.0
2022-04-26 11:50:00,99.55,99.55,99.03,99.04,5605.0,92.1729,92.1729,91.6915,91.7007,5605.0
2022-04-26 12:00:00,99.0,99.06,98.75,99.06,9959.0,91.6637,91.7192,91.4322,91.7192,9959.0
2022-04-26 12:10:00,99.02,99.32,98.94,99.21,7319.0,91.6822,91.96,91.6081,91.8581,7319.0
2022-04-26 12:20:00,99.29,100.11,99.29,100.02,4678.0,91.9322,92.6914,91.9322,92.6081,4678.0
2022-04-26 12:30:00,99.89,100.05,99.85,99.97,2759.0,92.4877,92.6359,92.4507,92.5618,2759.0
2022-04-26 12:40:00,99.97,100.04,99.89,100.02,7438.0,92.5618,92.6266,92.4877,92.6081,7438.0
2022-04-26 12:50:00,99.99,100.35,99.84,100.35,3389.0,92.5803,92.9136,92.4414,92.9136,3389.0
2022-04-26 13:00:00,100.36,100.36,99.73,99.77,8347.0,92.9229,92.9229,92.3396,92.3766,8347.0
2022-04-26 13:10:00,99.77,99.93,99.32,99.32,15064.0,92.3766,92.5248,91.96,91.96,15064.0
2022-04-26 13:20:00,99.32,99.37,98.73,98.73,9600.0,91.96,92.0063,91.4137,91.4137,9600.0
2022-04-26 13:30:00,98.66,98.91,98.51,98.83,6966.0,91.3489,91.5803,91.21,91.5063,6966.0
2022-04-26 13:40:00,98.78,99.04,98.76,98.86,5924.0,91.46,91.7007,91.4415,91.5341,5924.0
2022-04-26 13:50:00,98.95,98.95,98.72,98.9,4379.0,91.6174,91.6174,91.4044,91.5711,4379.0
2022-04-26 14:00:00,98.92,98.92,98.46,98.48,8096.0,91.5896,91.5896,91.1637,91.1822,8096.0
2022-04-26 14:10:00,98.45,98.81,98.44,98.57,13624.0,91.1544,91.4878,91.1452,91.2655,13624.0
2022-04-26 14:20:00,98.61,98.91,98.56,98.71,22669.0,91.3026,91.5803,91.2563,91.3952,22669.0
2022-04-26 14:30:00,98.64,98.69,98.41,98.46,21764.0,91.3304,91.3766,91.1174,91.1637,21764.0
2022-04-26 14:40:00,98.48,98.48,97.96,98.05,7860.0,91.1822,91.1822,90.7007,90.7841,7860.0
2022-04-26 14:50:00,98.14,98.6,98.14,98.54,9659.0,90.8674,91.2933,90.8674,91.2378,9659.0
2022-04-26 15:00:00,98.57,98.57,98.02,98.02,7760.0,91.2655,91.2655,90.7563,90.7563,7760.0
2022-04-26 15:10:00,98.03,98.21,97.61,97.82,24830.0,90.7656,90.9322,90.3767,90.5711,24830.0
2022-04-26 15:20:00,97.89,98.27,97.69,97.78,14391.0,90.6359,90.9878,90.4508,90.5341,14391.0
2022-04-26 15:30:00,97.78,97.78,97.29,97.61,16131.0,90.5341,90.5341,90.0804,90.3767,16131.0
2022-04-26 15:40:00,97.77,98.03,97.49,97.61,34955.0,90.5248,90.7656,90.2656,90.3767,34955.0
2022-04-26 15:50:00,97.6,97.84,97.09,97.14,89358.0,90.3674,90.5896,89.8952,89.9415,89358.0
2022-04-27 09:30:00,97.23,97.79,96.49,96.73,22996.0,90.0248,90.5433,89.3397,89.5619,22996.0
2022-04-27 09:40:00,97.01,98.3,97.01,97.61,30459.0,89.8211,91.0155,89.8211,90.3767,30459.0
2022-04-27 09:50:00,97.73,98.42,97.38,98.04,16844.0,90.4878,91.1267,90.1637,90.7748,16844.0
2022-04-27 10:00:00,98.08,98.41,97.26,97.52,18327.0,90.8119,91.1174,90.0526,90.2934,18327.0
2022-04-27 10:10:00,97.45,97.45,95.94,96.01,44762.0,90.2285,90.2285,88.8304,88.8952,44762.0
2022-04-27 10:20:00,96.07,96.16,95.58,95.58,28663.0,88.9508,89.0341,88.4971,88.4971,28663.0
2022-04-27 10:30:00,95.55,95.73,95.29,95.64,27446.0,88.4693,88.636,88.2286,88.5527,27446.0
2022-04-27 10:40:00,95.7,95.87,95.42,95.81,22615.0,88.6082,88.7656,88.349,88.7101,22615.0
2022-04-27 10:50:00,95.88,96.2,95.62,96.2,11534.0,88.7749,89.0712,88.5341,89.0712,11534.0
2022-04-27 11:00:00,96.3,97.04,96.11,96.11,14326.0,89.1638,89.8489,88.9878,88.9878,14326.0
2022-04-27 11:10:00,96.02,96.5,95.97,96.42,15392.0,88.9045,89.3489,88.8582,89.2749,15392.0
2022-04-27 11:20:00,96.39,96.51,96.17,96.29,17642.0,89.2471,89.3582,89.0434,89.1545,17642.0
2022-04-27 11:30:00,96.33,96.66,96.33,96.39,19434.0,89.1915,89.4971,89.1915,89.2471,19434.0
2022-04-27 11:40:00,96.31,96.44,96.01,96.35,12667.0,89.173,89.2934,88.8952,89.2101,12667.0
2022-04-27 11:50:00,96.26,96.42,96.0,96.42,6430.0,89.1267,89.2749,88.886,89.2749,6430.0
2022-04-27 12:00:00,96.45,96.97,96.25,96.95,6691.0,89.3026,89.7841,89.1175,89.7656,6691.0
2022-04-27 12:10:00,96.87,96.87,96.29,96.32,6135.0,89.6915,89.6915,89.1545,89.1823,6135.0
2022-04-27 12:20:00,96.35,97.1,96.28,96.96,14504.0,89.2101,89.9045,89.1452,89.7748,14504.0
2022-04-27 12:30:00,96.95,97.11,96.51,96.55,9806.0,89.7656,89.9137,89.3582,89.3952,9806.0
2022-04-27 12:40:00,96.56,96.79,96.47,96.51,24385.0,89.4045,89.6174,89.3212,89.3582,24385.0
2022-04-27 12:50:00,96.52,96.71,96.37,96.67,5456.0,89.3675,89.5434,89.2286,89.5063,5456.0
2022-04-27 13:00:00,96.7,96.84,96.24,96.32,6733.0,89.5341,89.6637,89.1082,89.1823,6733.0
2022-04-27 13:10:00,96.21,96.38,95.92,96.1,6918.0,89.0804,89.2378,88.8119,88.9786,6918.0
2022-04-27 13:20:00,96.13,96.4,95.88,96.32,5779.0,89.0064,89.2563,88.7749,89.1823,5779.0
2022-04-27 13:30:00,96.35,96.58,96.27,96.35,6702.0,89.2101,89.423,89.136,89.2101,6702.0
2022-04-27 13:40:00,96.39,96.85,96.22,96.79,4361.0,89.2471,89.673,89.0897,89.6174,4361.0
2022-04-27 13:50:00,96.84,97.14,96.82,97.05,5984.0,89.6637,89.9415,89.6452,89.8582,5984.0
2022-04-27 14:00:00,97.1,97.26,97.06,97.17,6265.0,89.9045,90.0526,89.8674,89.9693,6265.0
2022-04-27 14:10:00,97.1,97.38,96.99,97.15,6941.0,89.9045,90.1637,89.8026,89.9508,6941.0
2022-04-27 14:20:00,97.15,97.32,96.87,97.01,9796.0,89.9508,90.1082,89.6915,89.8211,9796.0
2022-04-27 14:30:00,97.07,97.45,96.92,96.94,8426.0,89.8767,90.2285,89.7378,89.7563,8426.0
2022-04-27 14:40:00,97.14,97.41,97.04,97.04,6336.0,89.9415,90.1915,89.8489,89.8489,6336.0
2022-04-27 14:50:00,97.01,97.01,96.38,96.5,14194.0,89.8211,89.8211,89.2378,89.3489,14194.0
2022-04-27 15:00:00,96.53,96.61,96.09,96.14,15812.0,89.3767,89.4508,88.9693,89.0156,15812.0
2022-04-27 15:10:00,96.13,96.36,96.04,96.09,9272.0,89.0064,89.2193,88.923,88.9693,9272.0
2022-04-27 15:20:00,96.08,96.22,95.87,96.05,16099.0,88.9601,89.0897,88.7656,88.9323,16099.0
2022-04-27 15:30:00,96.06,96.34,95.76,95.83,26618.0,88.9415,89.2008,88.6638,88.7286,26618.0
2022-04-27 15:40:00,95.84,96.28,95.84,95.9,24515.0,88.7378,89.1452,88.7378,88.7934,24515.0
2022-04-27 15:50:00,95.88,96.16,95.73,95.84,53065.0,88.7749,89.0341,88.636,88.7378,53065.0
2022-04-28 09:30:00,97.33,98.95,97.1,98.76,27033.0,90.1174,91.6174,89.9045,91.4415,27033.0
2022-04-28 09:40:00,98.75,100.11,98.48,99.13,90771.0,91.4322,92.6914,91.1822,91.784,90771.0
2022-04-28 09:50:00,99.18,99.86,98.92,99.6,30080.0,91.8303,92.4599,91.5896,92.2192,30080.0
2022-04-28 10:00:00,99.56,99.7,98.72,99.34,12138.0,92.1822,92.3118,91.4044,91.9785,12138.0
2022-04-28 10:10:00,99.26,99.58,98.78,98.83,17062.0,91.9044,92.2007,91.46,91.5063,17062.0
2022-04-28 10:20:00,98.89,99.02,97.92,97.92,19788.0,91.5618,91.6822,90.6637,90.6637,19788.0
2022-04-28 10:30:00,98.01,98.05,97.34,98.05,35274.0,90.747,90.7841,90.1267,90.7841,35274.0
2022-04-28 10:40:00,98.04,98.13,97.7,97.93,8160.0,90.7748,90.8581,90.46,90.673,8160.0
2022-04-28 10:50:00,97.94,98.5,97.58,98.5,11751.0,90.6822,91.2007,90.3489,91.2007,11751.0
2022-04-28 11:00:00,98.51,98.92,98.18,98.86,11363.0,91.21,91.5896,90.9044,91.5341,11363.0
2022-04-28 11:10:00,98.73,99.28,98.7,99.11,9870.0,91.4137,91.9229,91.3859,91.7655,9870.0
2022-04-28 11:20:00,99.02,99.22,98.83,98.98,6624.0,91.6822,91.8674,91.5063,91.6452,6624.0
2022-04-28 11:30:00,98.99,99.13,98.82,98.9,6327.0,91.6544,91.784,91.497,91.5711,6327.0
2022-04-28 11:40:00,98.72,98.85,98.39,98.52,8246.0,91.4044,91.5248,91.0989,91.2192,8246.0
2022-04-28 11:50:00,98.52,98.56,98.29,98.44,13226.0,91.2192,91.2563,91.0063,91.1452,13226.0
2022-04-28 12:00:00,98.44,99.07,98.44,98.79,11244.0,91.1452,91.7285,91.1452,91.4692,11244.0
2022-04-28 12:10:00,98.78,99.23,98.73,99.21,4994.0,91.46,91.8766,91.4137,91.8581,4994.0
2022-04-28 12:20:00,99.2,100.03,99.12,99.85,76256.0,91.8489,92.6173,91.7748,92.4507,76256.0
2022-04-28 12:30:00,99.96,100.8,99.88,100.7,5747.0,92.5525,93.3303,92.4785,93.2377,5747.0
2022-04-28 12:40:00,100.75,101.1,100.69,100.97,10303.0,93.284,93.6081,93.2284,93.4877,10303.0
2022-04-28 12:50:00,100.93,100.93,100.53,100.91,10139.0,93.4507,93.4507,93.0803,93.4321,10139.0
2022-04-28 13:00:00,100.87,100.91,100.64,100.7,6326.0,93.3951,93.4321,93.1821,93.2377,6326.0
2022-04-28 13:10:00,100.76,100.76,100.53,100.7,14960.0,93.2933,93.2933,93.0803,93.2377,14960.0
2022-04-28 13:20:00,100.71,100.81,100.53,100.68,13574.0,93.247,93.3395,93.0803,93.2192,13574.0
2022-04-28 13:30:00,100.75,100.77,100.42,100.63,8926.0,93.284,93.3025,92.9784,93.1729,8926.0
2022-04-28 13:40:00,100.66,100.66,100.25,100.38,12627.0,93.2007,93.2007,92.821,92.9414,12627.0
2022-04-28 13:50:00,100.38,100.5,99.98,100.44,16506.0,92.9414,93.0525,92.5711,92.997,16506.0
2022-04-28 14:00:00,100.41,100.66,100.36,100.55,13771.0,92.9692,93.2007,92.9229,93.0988,13771.0
2022-04-28 14:10:00,100.55,100.67,100.38,100.65,9102.0,93.0988,93.2099,92.9414,93.1914,9102.0
2022-04-28 14:20:00,100.63,100.97,100.54,100.58,13642.0,93.1729,93.4877,93.0896,93.1266,13642.0
2022-04-28 14:30:00,100.54,100.74,100.44,100.74,12320.0,93.0896,93.2747,92.997,93.2747,12320.0
2022-04-28 14:40:00,100.78,101.2,100.76,101.16,11160.0,93.3118,93.7006,93.2933,93.6636,11160.0
2022-04-28 14:50:00,101.19,101.31,100.96,101.2,17802.0,93.6914,93.8025,93.4784,93.7006,17802.0
2022-04-28 15:00:00,101.17,101.4,101.14,101.28,15137.0,93.6729,93.8858,93.6451,93.7747,15137.0
2022-04-28 15:10:00,101.31,101.46,101.18,101.34,11948.0,93.8025,93.9414,93.6821,93.8303,11948.0
2022-04-28 15:20:00,101.38,101.75,101.28,101.52,21196.0,93.8673,94.2099,93.7747,93.9969,21196.0
2022-04-28 15:30:00,101.58,101.59,100.84,101.04,25307.0,94.0525,94.0617,93.3673,93.5525,25307.0
2022-04-28 15:40:00,101.05,101.39,100.95,101.11,43193.0,93.5618,93.8766,93.4692,93.6173,43193.0
2022-04-28 15:50:00,101.13,101.58,100.92,101.47,182139.0,93.6358,94.0525,93.4414,93.9506,182139.0
2022-04-29 09:30:00,99.8,100.97,99.21,100.36,37226.0,92.4044,93.4877,91.8581,92.9229,37226.0
2022-04-29 09:40:00,100.44,100.74,99.98,100.54,14996.0,92.997,93.2747,92.5711,93.0896,14996.0
2022-04-29 09:50:00,100.5,100.69,99.97,100.68,15481.0,93.0525,93.2284,92.5618,93.2192,15481.0
2022-04-29 10:00:00,100.63,100.63,99.62,99.94,11637.0,93.1729,93.1729,92.2377,92.534,11637.0
2022-04-29 10:10:00,99.97,100.17,98.95,99.21,11361.0,92.5618,92.747,91.6174,91.8581,11361.0
2022-04-29 10:20:00,99.14,99.28,98.29,98.65,17575.0,91.7933,91.9229,91.0063,91.3396,17575.0
2022-04-29 10:30:00,98.65,99.08,98.44,98.67,14324.0,91.3396,91.7377,91.1452,91.3581,14324.0
2022-04-29 10:40:00,98.61,98.69,98.18,98.42,19419.0,91.3026,91.3766,90.9044,91.1267,19419.0
2022-04-29 10:50:00,98.42,98.96,98.38,98.95,9886.0,91.1267,91.6266,91.0896,91.6174,9886.0
2022-04-29 11:00:00,98.93,99.19,98.55,98.76,11723.0,91.5989,91.8396,91.247,91.4415,11723.0
2022-04-29 11:10:00,98.73,98.93,98.57,98.85,11599.0,91.4137,91.5989,91.2655,91.5248,11599.0
2022-04-29 11:20:00,98.81,98.92,98.57,98.72,7307.0,91.4878,91.5896,91.2655,91.4044,7307.0
2022-04-29 11:30:00,98.72,99.37,98.72,99.01,7372.0,91.4044,92.0063,91.4044,91.6729,7372.0
2022-04-29 11:40:00,98.96,99.22,98.96,99.06,7074.0,91.6266,91.8674,91.6266,91.7192,7074.0
2022-04-29 11:50:00,99.08,99.2,98.98,99.15,8309.0,91.7377,91.8489,91.6452,91.8026,8309.0
2022-04-29 12:00:00,99.1,99.1,98.63,98.66,8504.0,91.7563,91.7563,91.3211,91.3489,8504.0
2022-04-29 12:10:00,98.69,98.84,98.69,98.81,4771.0,91.3766,91.5155,91.3766,91.4878,4771.0
2022-04-29 12:20:00,98.82,98.82,98.38,98.47,7377.0,91.497,91.497,91.0896,91.173,7377.0
2022-04-29 12:30:00,98.44,98.63,98.2,98.52,9602.0,91.1452,91.3211,90.923,91.2192,9602.0
2022-04-29 12:40:00,98.44,98.53,98.19,98.44,5752.0,91.1452,91.2285,90.9137,91.1452,5752.0
2022-04-29 12:50:00,98.41,98.41,98.09,98.15,8346.0,91.1174,91.1174,90.8211,90.8767,8346.0
2022-04-29 13:00:00,98.08,98.13,97.53,97.58,8199.0,90.8119,90.8581,90.3026,90.3489,8199.0
2022-04-29 13:10:00,97.64,98.02,97.58,97.97,6592.0,90.4045,90.7563,90.3489,90.71,6592.0
2022-04-29 13:20:00,97.89,98.36,97.89,98.18,6841.0,90.6359,91.0711,90.6359,90.9044,6841.0
2022-04-29 13:30:00,98.26,98.39,98.21,98.3,2900.0,90.9785,91.0989,90.9322,91.0155,2900.0
2022-04-29 13:40:00,98.3,98.43,98.15,98.23,7026.0,91.0155,91.1359,90.8767,90.9507,7026.0
2022-04-29 13:50:00,98.21,98.28,97.96,98.02,7581.0,90.9322,90.997,90.7007,90.7563,7581.0
2022-04-29 14:00:00,97.98,97.98,97.67,97.78,8234.0,90.7193,90.7193,90.4322,90.5341,8234.0
2022-04-29 14:10:00,97.73,98.05,97.7,97.91,7456.0,90.4878,90.7841,90.46,90.6545,7456.0
2022-04-29 14:20:00,97.84,97.95,97.55,97.95,9228.0,90.5896,90.6915,90.3211,90.6915,9228.0
2022-04-29 14:30:00,97.89,97.91,97.55,97.59,7092.0,90.6359,90.6545,90.3211,90.3582,7092.0
2022-04-29 14:40:00,97.62,97.78,97.37,97.37,9659.0,90.3859,90.5341,90.1545,90.1545,9659.0
2022-04-29 14:50:00,97.39,97.43,97.29,97.39,8226.0,90.173,90.21,90.0804,90.173,8226.0
2022-04-29 15:00:00,97.39,97.57,97.31,97.33,9755.0,90.173,90.3396,90.0989,90.1174,9755.0
2022-04-29 15:10:00,97.33,97.49,97.19,97.48,12717.0,90.1174,90.2656,89.9878,90.2563,12717.0
2022-04-29 15:20:00,97.47,97.51,97.22,97.22,14314.0,90.2471,90.2841,90.0156,90.0156,14314.0
2022-04-29 15:30:00,97.22,97.61,97.16,97.48,16939.0,90.0156,90.3767,89.96,90.2563,16939.0
2022-04-29 15:40:00,97.45,97.54,96.73,96.78,24738.0,90.2285,90.3119,89.5619,89.6082,24738.0
2022-04-29 15:50:00,96.67,96.75,96.24,96.49,93930.0,89.5063,89.5804,89.1082,89.3397,93930.0
2022-05-02 09:30:00,96.54,97.27,95.05,96.09,37539.0,89.386,90.0619,88.0064,88.9693,37539.0
2022-05-02 09:40:00,96.15,96.96,95.44,96.67,14130.0,89.0249,89.7748,88.3675,89.5063,14130.0
2022-05-02 09:50:00,96.54,97.62,96.47,97.3,7003.0,89.386,90.3859,89.3212,90.0897,7003.0
2022-05-02 10:00:00,97.21,97.58,95.66,95.67,40908.0,90.0063,90.3489,88.5712,88.5804,40908.0
2022-05-02 10:10:00,95.72,95.89,95.09,95.46,94265.0,88.6267,88.7841,88.0434,88.386,94265.0
2022-05-02 10:20:00,95.45,96.9,95.32,96.72,37070.0,88.3767,89.7193,88.2564,89.5526,37070.0
2022-05-02 10:30:00,96.65,96.78,96.43,96.71,22310.0,89.4878,89.6082,89.2841,89.5434,22310.0
2022-05-02 10:40:00,96.92,97.4,96.72,96.92,12946.0,89.7378,90.1822,89.5526,89.7378,12946.0
2022-05-02 10:50:00,96.92,97.1,96.23,96.52,116264.0,89.7378,89.9045,89.0989,89.3675,116264.0
2022-05-02 11:00:00,96.54,96.54,96.11,96.23,23813.0,89.386,89.386,88.9878,89.0989,23813.0
2022-05-02 11:10:00,96.19,96.26,95.29,95.58,22563.0,89.0619,89.1267,88.2286,88.4971,22563.0
2022-05-02 11:20:00,95.6,96.1,95.59,95.67,9878.0,88.5156,88.9786,88.5064,88.5804,9878.0
2022-05-02 11:30:00,95.7,95.96,95.48,95.59,16488.0,88.6082,88.849,88.4045,88.5064,16488.0
2022-05-02 11:40:00,95.48,95.88,95.29,95.66,15145.0,88.4045,88.7749,88.2286,88.5712,15145.0
2022-05-02 11:50:00,95.55,96.5,95.54,96.5,20650.0,88.4693,89.3489,88.4601,89.3489,20650.0
2022-05-02 12:00:00,96.44,96.47,95.72,95.92,6700.0,89.2934,89.3212,88.6267,88.8119,6700.0
2022-05-02 12:10:00,95.98,96.28,95.79,96.23,8906.0,88.8675,89.1452,88.6916,89.0989,8906.0
2022-05-02 12:20:00,96.28,97.32,96.28,97.32,57591.0,89.1452,90.1082,89.1452,90.1082,57591.0
2022-05-02 12:30:00,97.35,97.7,97.25,97.54,14096.0,90.1359,90.46,90.0434,90.3119,14096.0
2022-05-02 12:40:00,97.67,97.67,97.23,97.36,19114.0,90.4322,90.4322,90.0248,90.1452,19114.0
2022-05-02 12:50:00,97.34,97.58,97.16,97.25,15268.0,90.1267,90.3489,89.96,90.0434,15268.0
2022-05-02 13:00:00,97.25,97.47,96.98,97.34,11922.0,90.0434,90.2471,89.7934,90.1267,11922.0
2022-05-02 13:10:00,97.24,97.49,96.98,96.98,4449.0,90.0341,90.2656,89.7934,89.7934,4449.0
2022-05-02 13:20:00,96.92,97.12,96.78,96.93,9474.0,89.7378,89.923,89.6082,89.7471,9474.0
2022-05-02 13:30:00,96.84,97.18,96.83,96.88,7150.0,89.6637,89.9785,89.6545,89.7008,7150.0
2022-05-02 13:40:00,96.96,97.07,96.51,96.54,9128.0,89.7748,89.8767,89.3582,89.386,9128.0
2022-05-02 13:50:00,96.54,96.98,96.49,96.98,6026.0,89.386,89.7934,89.3397,89.7934,6026.0
2022-05-02 14:00:00,97.0,97.38,96.85,97.08,9650.0,89.8119,90.1637,89.673,89.886,9650.0
2022-05-02 14:10:00,97.15,97.2,96.46,96.46,13997.0,89.9508,89.9971,89.3119,89.3119,13997.0
2022-05-02 14:20:00,96.51,96.94,96.47,96.91,8218.0,89.3582,89.7563,89.3212,89.7286,8218.0
2022-05-02 14:30:00,96.86,97.27,96.86,97.14,9560.0,89.6823,90.0619,89.6823,89.9415,9560.0
2022-05-02 14:40:00,97.18,97.7,96.9,97.63,9071.0,89.9785,90.46,89.7193,90.3952,9071.0
2022-05-02 14:50:00,97.59,98.05,97.4,97.52,13036.0,90.3582,90.7841,90.1822,90.2934,13036.0
2022-05-02 15:00:00,97.58,98.54,97.56,98.41,12370.0,90.3489,91.2378,90.3304,91.1174,12370.0
2022-05-02 15:10:00,98.44,99.02,98.44,98.96,23155.0,91.1452,91.6822,91.1452,91.6266,23155.0
2022-05-02 15:20:00,98.99,99.26,98.91,99.0,15866.0,91.6544,91.9044,91.5803,91.6637,15866.0
2022-05-02 15:30:00,99.05,99.42,99.05,99.15,12129.0,91.71,92.0526,91.71,91.8026,12129.0
2022-05-02 15:40:00,99.18,99.61,98.84,99.59,43786.0,91.8303,92.2285,91.5155,92.21,43786.0
2022-05-02 15:50:00,99.67,100.0,99.54,99.72,92718.0,92.284,92.5896,92.1637,92.3303,92718.0
2022-05-03 09:30:00,100.98,100.98,99.78,99.95,18171.0,93.497,93.497,92.3859,92.5433,18171.0
2022-05-03 09:40:00,99.94,100.29,98.48,99.0,52441.0,92.534,92.8581,91.1822,91.6637,52441.0
2022-05-03 09:50:00,98.99,99.53,98.94,99.11,13316.0,91.6544,92.1544,91.6081,91.7655,13316.0
2022-05-03 10:00:00,99.28,99.98,99.25,99.25,7999.0,91.9229,92.5711,91.8952,91.8952,7999.0
2022-05-03 10:10:00,99.2,99.6,98.92,99.09,7315.0,91.8489,92.2192,91.5896,91.747,7315.0
2022-05-03 10:20:00,99.09,99.67,99.0,99.67,8652.0,91.747,92.284,91.6637,92.284,8652.0
2022-05-03 10:30:00,99.71,100.14,99.37,99.37,33478.0,92.3211,92.7192,92.0063,92.0063,33478.0
2022-05-03 10:40:00,99.35,99.35,98.57,98.75,12359.0,91.9877,91.9877,91.2655,91.4322,12359.0
2022-05-03 10:50:00,98.57,99.22,98.51,99.12,10299.0,91.2655,91.8674,91.21,91.7748,10299.0
2022-05-03 11:00:00,99.08,100.09,98.7,100.05,16577.0,91.7377,92.6729,91.3859,92.6359,16577.0
2022-05-03 11:10:00,99.95,100.36,99.93,100.36,9465.0,92.5433,92.9229,92.5248,92.9229,9465.0
2022-05-03 11:20:00,100.52,100.9,100.39,100.56,14566.0,93.071,93.4229,92.9507,93.1081,14566.0
2022-05-03 11:30:00,100.64,100.87,100.41,100.52,9273.0,93.1821,93.3951,92.9692,93.071,9273.0
2022-05-03 11:40:00,100.59,100.85,100.57,100.84,8183.0,93.1359,93.3766,93.1173,93.3673,8183.0
2022-05-03 11:50:00,100.76,100.95,100.59,100.83,6684.0,93.2933,93.4692,93.1359,93.3581,6684.0
2022-05-03 12:00:00,100.76,101.13,100.46,100.61,13380.0,93.2933,93.6358,93.0155,93.1544,13380.0
2022-05-03 12:10:00,100.61,100.99,100.49,100.93,5860.0,93.1544,93.5062,93.0433,93.4507,5860.0
2022-05-03 12:20:00,101.1,101.39,100.95,101.28,12547.0,93.6081,93.8766,93.4692,93.7747,12547.0
2022-05-03 12:30:00,101.22,101.24,100.56,100.95,8606.0,93.7192,93.7377,93.1081,93.4692,8606.0
2022-05-03 12:40:00,101.06,101.2,100.95,101.02,6495.0,93.571,93.7006,93.4692,93.534,6495.0
2022-05-03 12:50:00,100.97,101.24,100.82,101.18,7464.0,93.4877,93.7377,93.3488,93.6821,7464.0
2022-05-03 13:00:00,101.19,101.64,101.19,101.53,8857.0,93.6914,94.108,93.6914,94.0062,8857.0
2022-05-03 13:10:00,101.53,101.84,101.47,101.72,7524.0,94.0062,94.2932,93.9506,94.1821,7524.0
2022-05-03 13:20:00,101.69,101.94,101.69,101.83,14814.0,94.1543,94.3858,94.1543,94.284,14814.0
2022-05-03 13:30:00,102.0,102.12,101.88,102.01,6781.0,94.4414,94.5525,94.3303,94.4506,6781.0
2022-05-03 13:40:00,102.01,102.18,101.95,102.15,4069.0,94.4506,94.608,94.3951,94.5802,4069.0
2022-05-03 13:50:00,102.14,102.21,102.01,102.01,8951.0,94.571,94.6358,94.4506,94.4506,8951.0
2022-05-03 14:00:00,102.02,102.06,101.31,101.38,8614.0,94.4599,94.4969,93.8025,93.8673,8614.0
2022-05-03 14:10:00,101.5,101.51,100.73,100.73,6097.0,93.9784,93.9877,93.2655,93.2655,6097.0
2022-05-03 14:20:00,100.72,100.87,100.66,100.67,5614.0,93.2562,93.3951,93.2007,93.2099,5614.0
2022-05-03 14:30:00,100.73,101.28,100.73,100.86,6817.0,93.2655,93.7747,93.2655,93.3858,6817.0
2022-05-03 14:40:00,100.67,101.19,100.47,101.19,10083.0,93.2099,93.6914,93.0247,93.6914,10083.0
2022-05-03 14:50:00,101.25,101.7,101.2,101.7,20294.0,93.7469,94.1636,93.7006,94.1636,20294.0
2022-05-03 15:00:00,101.7,101.84,101.58,101.71,7288.0,94.1636,94.2932,94.0525,94.1729,7288.0
2022-05-03 15:10:00,101.68,101.89,101.59,101.67,7924.0,94.1451,94.3395,94.0617,94.1358,7924.0
2022-05-03 15:20:00,101.65,101.8,101.22,101.35,11215.0,94.1173,94.2562,93.7192,93.8395,11215.0
2022-05-03 15:30:00,101.36,101.44,101.09,101.16,18281.0,93.8488,93.9229,93.5988,93.6636,18281.0
2022-05-03 15:40:00,101.24,101.46,100.87,101.35,84402.0,93.7377,93.9414,93.3951,93.8395,84402.0
2022-05-03 15:50:00,101.4,101.58,101.09,101.15,85880.0,93.8858,94.0525,93.5988,93.6544,85880.0
2022-05-04 09:30:00,99.9,100.38,99.25,100.19,31881.0,92.497,92.9414,91.8952,92.7655,31881.0
2022-05-04 09:40:00,100.03,100.19,99.36,100.12,68855.0,92.6173,92.7655,91.997,92.7007,68855.0
2022-05-04 09:50:00,99.99,100.21,98.88,99.29,22198.0,92.5803,92.784,91.5526,91.9322,22198.0
2022-05-04 10:00:00,99.36,99.4,98.57,98.71,21504.0,91.997,92.034,91.2655,91.3952,21504.0
2022-05-04 10:10:00,98.65,99.81,98.65,98.86,11419.0,91.3396,92.4137,91.3396,91.5341,11419.0
2022-05-04 10:20:00,98.98,99.07,98.44,98.59,18503.0,91.6452,91.7285,91.1452,91.2841,18503.0
2022-05-04 10:30:00,98.55,98.67,97.87,98.67,15341.0,91.247,91.3581,90.6174,91.3581,15341.0
2022-05-04 10:40:00,98.6,98.67,98.27,98.58,8675.0,91.2933,91.3581,90.9878,91.2748,8675.0
2022-05-04 10:50:00,98.53,98.54,98.15,98.24,7971.0,91.2285,91.2378,90.8767,90.96,7971.0
2022-05-04 11:00:00,98.3,98.43,97.9,98.3,7847.0,91.0155,91.1359,90.6452,91.0155,7847.0
2022-05-04 11:10:00,98.32,98.34,98.1,98.25,5128.0,91.0341,91.0526,90.8304,90.9693,5128.0
2022-05-04 11:20:00,98.34,98.35,97.75,97.99,6785.0,91.0526,91.0618,90.5063,90.7285,6785.0
2022-05-04 11:30:00,97.94,97.94,97.6,97.77,3730.0,90.6822,90.6822,90.3674,90.5248,3730.0
2022-05-04 11:40:00,97.79,98.05,97.56,98.01,5079.0,90.5433,90.7841,90.3304,90.747,5079.0
2022-05-04 11:50:00,97.96,97.96,97.78,97.94,6075.0,90.7007,90.7007,90.5341,90.6822,6075.0
2022-05-04 12:00:00,97.98,97.99,97.82,97.89,7056.0,90.7193,90.7285,90.5711,90.6359,7056.0
2022-05-04 12:10:00,97.89,98.45,97.88,98.32,9072.0,90.6359,91.1544,90.6267,91.0341,9072.0
2022-05-04 12:20:00,98.34,98.48,98.26,98.31,14392.0,91.0526,91.1822,90.9785,91.0248,14392.0
2022-05-04 12:30:00,98.35,98.35,98.01,98.09,11406.0,91.0618,91.0618,90.747,90.8211,11406.0
2022-05-04 12:40:00,98.02,98.15,97.8,97.93,13077.0,90.7563,90.8767,90.5526,90.673,13077.0
2022-05-04 12:50:00,97.93,98.25,97.77,98.07,22722.0,90.673,90.9693,90.5248,90.8026,22722.0
2022-05-04 13:00:00,98.13,98.26,97.64,97.64,33035.0,90.8581,90.9785,90.4045,90.4045,33035.0
2022-05-04 13:10:00,97.59,97.59,97.3,97.3,7266.0,90.3582,90.3582,90.0897,90.0897,7266.0
2022-05-04 13:20:00,97.39,97.42,96.92,97.34,8884.0,90.173,90.2008,89.7378,90.1267,8884.0
2022-05-04 13:30:00,97.31,97.48,96.98,97.29,7505.0,90.0989,90.2563,89.7934,90.0804,7505.0
2022-05-04 13:40:00,97.33,97.54,97.32,97.47,3965.0,90.1174,90.3119,90.1082,90.2471,3965.0
2022-05-04 13:50:00,97.43,98.29,97.41,98.29,9964.0,90.21,91.0063,90.1915,91.0063,9964.0
2022-05-04 14:00:00,98.43,99.09,97.53,97.77,34932.0,91.1359,91.747,90.3026,90.5248,34932.0
2022-05-04 14:10:00,97.84,98.67,97.66,97.7,17147.0,90.5896,91.3581,90.423,90.46,17147.0
2022-05-04 14:20:00,97.75,98.77,97.45,98.45,7855.0,90.5063,91.4507,90.2285,91.1544,7855.0
2022-05-04 14:30:00,98.58,98.59,97.06,97.62,14415.0,91.2748,91.2841,89.8674,90.3859,14415.0
2022-05-04 14:40:00,97.78,99.77,97.78,99.58,18512.0,90.5341,92.3766,90.5341,92.2007,18512.0
2022-05-04 14:50:00,99.58,100.59,99.53,100.49,16825.0,92.2007,93.1359,92.1544,93.0433,16825.0
2022-05-04 15:00:00,100.72,101.36,100.66,101.25,21976.0,93.2562,93.8488,93.2007,93.7469,21976.0
2022-05-04 15:10:00,101.3,101.96,101.28,101.44,27070.0,93.7932,94.4043,93.7747,93.9229,27070.0
2022-05-04 15:20:00,101.39,101.94,101.38,101.89,16375.0,93.8766,94.3858,93.8673,94.3395,16375.0
2022-05-04 15:30:00,101.94,102.25,101.79,102.15,20014.0,94.3858,94.6728,94.2469,94.5802,20014.0
2022-05-04 15:40:00,102.15,102.66,101.73,102.66,35767.0,94.5802,95.0525,94.1914,95.0525,35767.0
2022-05-04 15:50:00,102.77,102.95,102.57,102.7,75922.0,95.1543,95.321,94.9691,95.0895,75922.0
2022-05-05 09:30:00,100.77,101.27,99.7,99.98,27895.0,93.3025,93.7655,92.3118,92.5711,27895.0
2022-05-05 09:40:00,99.88,100.39,97.75,98.1,59058.0,92.4785,92.9507,90.5063,90.8304,59058.0
2022-05-05 09:50:00,98.1,98.9,98.1,98.66,9115.0,90.8304,91.5711,90.8304,91.3489,9115.0
2022-05-05 10:00:00,98.61,98.61,97.78,98.06,14282.0,91.3026,91.3026,90.5341,90.7933,14282.0
2022-05-05 10:10:00,98.17,98.62,97.95,98.62,9456.0,90.8952,91.3118,90.6915,91.3118,9456.0
2022-05-05 10:20:00,98.64,98.64,97.75,97.75,7023.0,91.3304,91.3304,90.5063,90.5063,7023.0
2022-05-05 10:30:00,97.63,97.64,97.27,97.53,15857.0,90.3952,90.4045,90.0619,90.3026,15857.0
2022-05-05 10:40:00,97.43,97.94,97.08,97.42,31443.0,90.21,90.6822,89.886,90.2008,31443.0
2022-05-05 10:50:00,97.34,97.7,97.11,97.66,13643.0,90.1267,90.46,89.9137,90.423,13643.0
2022-05-05 11:00:00,97.58,97.76,96.6,96.93,13402.0,90.3489,90.5156,89.4415,89.7471,13402.0
2022-05-05 11:10:00,96.84,97.51,96.82,97.27,13193.0,89.6637,90.2841,89.6452,90.0619,13193.0
2022-05-05 11:20:00,97.23,97.25,96.88,97.13,10564.0,90.0248,90.0434,89.7008,89.9323,10564.0
2022-05-05 11:30:00,97.03,97.98,96.87,97.77,14953.0,89.8397,90.7193,89.6915,90.5248,14953.0
2022-05-05 11:40:00,97.83,98.04,97.46,97.51,8451.0,90.5804,90.7748,90.2378,90.2841,8451.0
2022-05-05 11:50:00,97.45,97.49,96.74,96.77,7651.0,90.2285,90.2656,89.5712,89.5989,7651.0
2022-05-05 12:00:00,96.76,97.06,96.22,97.03,11577.0,89.5897,89.8674,89.0897,89.8397,11577.0
2022-05-05 12:10:00,97.04,97.54,96.96,97.5,13201.0,89.8489,90.3119,89.7748,90.2748,13201.0
2022-05-05 12:20:00,97.5,98.28,97.31,98.04,9999.0,90.2748,90.997,90.0989,90.7748,9999.0
2022-05-05 12:30:00,98.12,98.2,97.9,97.98,8198.0,90.8489,90.923,90.6452,90.7193,8198.0
2022-05-05 12:40:00,97.97,97.97,97.36,97.45,8352.0,90.71,90.71,90.1452,90.2285,8352.0
2022-05-05 12:50:00,97.43,97.92,97.43,97.84,8099.0,90.21,90.6637,90.21,90.5896,8099.0
2022-05-05 13:00:00,97.91,98.62,97.84,98.62,29420.0,90.6545,91.3118,90.5896,91.3118,29420.0
2022-05-05 13:10:00,98.65,98.72,97.74,97.81,14635.0,91.3396,91.4044,90.497,90.5619,14635.0
2022-05-05 13:20:00,97.78,98.17,97.78,98.08,6624.0,90.5341,90.8952,90.5341,90.8119,6624.0
2022-05-05 13:30:00,98.0,98.68,97.81,98.18,5572.0,90.7378,91.3674,90.5619,90.9044,5572.0
2022-05-05 13:40:00,98.36,98.56,97.72,97.89,11842.0,91.0711,91.2563,90.4785,90.6359,11842.0
2022-05-05 13:50:00,97.65,97.7,97.33,97.51,7853.0,90.4137,90.46,90.1174,90.2841,7853.0
2022-05-05 14:00:00,97.5,97.85,97.27,97.75,8995.0,90.2748,90.5989,90.0619,90.5063,8995.0
2022-05-05 14:10:00,97.67,97.82,97.4,97.78,7304.0,90.4322,90.5711,90.1822,90.5341,7304.0
2022-05-05 14:20:00,97.92,98.02,97.07,97.12,13810.0,90.6637,90.7563,89.8767,89.923,13810.0
2022-05-05 14:30:00,97.0,97.26,96.9,96.98,9596.0,89.8119,90.0526,89.7193,89.7934,9596.0
2022-05-05 14:40:00,97.05,97.5,96.98,97.32,8905.0,89.8582,90.2748,89.7934,90.1082,8905.0
2022-05-05 14:50:00,97.27,97.7,97.12,97.19,8322.0,90.0619,90.46,89.923,89.9878,8322.0
2022-05-05 15:00:00,97.31,97.31,96.86,97.04,7052.0,90.0989,90.0989,89.6823,89.8489,7052.0
2022-05-05 15:10:00,97.1,97.14,96.65,96.77,15618.0,89.9045,89.9415,89.4878,89.5989,15618.0
2022-05-05 15:20:00,96.78,97.01,96.63,96.63,9126.0,89.6082,89.8211,89.4693,89.4693,9126.0
2022-05-05 15:30:00,96.61,96.86,96.45,96.82,59979.0,89.4508,89.6823,89.3026,89.6452,59979.0
2022-05-05 15:40:00,97.0,97.0,96.36,96.39,41339.0,89.8119,89.8119,89.2193,89.2471,41339.0
2022-05-05 15:50:00,96.44,97.63,96.42,97.63,83558.0,89.2934,90.3952,89.2749,90.3952,83558.0
2022-05-06 09:30:00,94.5,94.9,93.06,93.28,92353.0,87.4971,87.8675,86.1639,86.3676,92353.0
2022-05-06 09:40:00,93.06,93.22,91.52,91.86,51867.0,86.1639,86.312,84.738,85.0528,51867.0
2022-05-06 09:50:00,91.81,92.13,90.65,91.17,36956.0,85.0065,85.3028,83.9324,84.4139,36956.0
2022-05-06 10:00:00,91.11,92.34,91.03,91.94,71607.0,84.3584,85.4972,84.2843,85.1269,71607.0
2022-05-06 10:10:00,91.93,92.64,91.34,92.0,92453.0,85.1176,85.775,84.5713,85.1824,92453.0
2022-05-06 10:20:00,92.02,92.05,91.19,91.93,77887.0,85.2009,85.2287,84.4324,85.1176,77887.0
2022-05-06 10:30:00,91.87,92.67,91.39,91.67,37086.0,85.062,85.8028,84.6176,84.8769,37086.0
2022-05-06 10:40:00,91.71,94.23,91.71,93.75,67080.0,84.9139,87.2472,84.9139,86.8027,67080.0
2022-05-06 10:50:00,93.96,94.73,93.57,94.45,45431.0,86.9972,87.7101,86.6361,87.4509,45431.0
2022-05-06 11:00:00,94.47,94.71,94.24,94.56,41093.0,87.4694,87.6916,87.2564,87.5527,41093.0
2022-05-06 11:10:00,94.69,95.56,94.47,95.49,25887.0,87.6731,88.4786,87.4694,88.4138,25887.0
2022-05-06 11:20:00,95.48,95.92,95.41,95.74,31332.0,88.4045,88.8119,88.3397,88.6453,31332.0
2022-05-06 11:30:00,95.7,95.84,93.86,93.86,29228.0,88.6082,88.7378,86.9046,86.9046,29228.0
2022-05-06 11:40:00,93.84,94.28,93.5,94.0,24063.0,86.8861,87.2934,86.5713,87.0342,24063.0
2022-05-06 11:50:00,93.96,94.29,93.74,93.8,34565.0,86.9972,87.3027,86.7935,86.849,34565.0
2022-05-06 12:00:00,93.73,94.54,93.69,94.18,43540.0,86.7842,87.5342,86.7472,87.2009,43540.0
2022-05-06 12:10:00,94.07,94.12,93.18,93.5,13134.0,87.099,87.1453,86.275,86.5713,13134.0
2022-05-06 12:20:00,93.63,94.27,93.62,94.26,13450.0,86.6916,87.2842,86.6824,87.2749,13450.0
2022-05-06 12:30:00,94.16,94.5,93.85,94.38,34398.0,87.1823,87.4971,86.8953,87.386,34398.0
2022-05-06 12:40:00,94.46,94.84,94.08,94.58,15843.0,87.4601,87.812,87.1083,87.5712,15843.0
2022-05-06 12:50:00,94.39,95.21,94.24,95.21,18187.0,87.3953,88.1545,87.2564,88.1545,18187.0
2022-05-06 13:00:00,95.14,95.26,94.63,94.9,21596.0,88.0897,88.2008,87.6175,87.8675,21596.0
2022-05-06 13:10:00,94.94,95.17,94.74,94.82,23890.0,87.9045,88.1175,87.7194,87.7934,23890.0
2022-05-06 13:20:00,94.83,95.17,94.72,94.96,11086.0,87.8027,88.1175,87.7008,87.9231,11086.0
2022-05-06 13:30:00,94.96,95.16,94.25,94.41,6227.0,87.9231,88.1082,87.2657,87.4138,6227.0
2022-05-06 13:40:00,94.46,94.79,94.2,94.71,14039.0,87.4601,87.7657,87.2194,87.6916,14039.0
2022-05-06 13:50:00,94.64,94.64,93.95,94.05,6834.0,87.6268,87.6268,86.9879,87.0805,6834.0
2022-05-06 14:00:00,94.05,94.1,93.34,93.4,6852.0,87.0805,87.1268,86.4231,86.4787,6852.0
2022-05-06 14:10:00,93.35,93.95,93.34,93.8,23582.0,86.4324,86.9879,86.4231,86.849,23582.0
2022-05-06 14:20:00,93.72,93.84,93.35,93.62,9601.0,86.7749,86.8861,86.4324,86.6824,9601.0
2022-05-06 14:30:00,93.55,93.6,93.04,93.09,25126.0,86.6175,86.6638,86.1453,86.1916,25126.0
2022-05-06 14:40:00,93.09,93.22,92.83,93.2,20788.0,86.1916,86.312,85.9509,86.2935,20788.0
2022-05-06 14:50:00,93.16,93.52,92.94,92.94,17716.0,86.2564,86.5898,86.0527,86.0527,17716.0
2022-05-06 15:00:00,92.84,93.04,92.75,92.79,14050.0,85.9602,86.1453,85.8768,85.9139,14050.0
2022-05-06 15:10:00,92.86,93.06,92.79,93.06,24636.0,85.9787,86.1639,85.9139,86.1639,24636.0
2022-05-06 15:20:00,93.02,93.05,92.37,92.52,45302.0,86.1268,86.1546,85.525,85.6639,45302.0
2022-05-06 15:30:00,92.45,92.93,91.85,92.81,41711.0,85.5991,86.0435,85.0435,85.9324,41711.0
2022-05-06 15:40:00,92.74,93.0,92.5,92.96,43524.0,85.8676,86.1083,85.6454,86.0713,43524.0
2022-05-06 15:50:00,93.06,93.16,92.45,92.49,128669.0,86.1639,86.2564,85.5991,85.6361,128669.0
2022-05-09 09:30:00,91.15,91.97,89.55,91.82,42614.0,84.3954,85.1546,82.914,85.0157,42614.0
2022-05-09 09:40:00,91.3,92.43,91.3,92.43,25687.0,84.5343,85.5805,84.5343,85.5805,25687.0
2022-05-09 09:50:00,92.22,93.25,91.97,93.07,42760.0,85.3861,86.3398,85.1546,86.1731,42760.0
2022-05-09 10:00:00,93.05,93.74,92.79,92.9,34996.0,86.1546,86.7935,85.9139,86.0157,34996.0
2022-05-09 10:10:00,92.84,93.8,92.43,92.84,74831.0,85.9602,86.849,85.5805,85.9602,74831.0
2022-05-09 10:20:00,92.65,93.13,92.51,92.6,64964.0,85.7842,86.2287,85.6546,85.7379,64964.0
2022-05-09 10:30:00,92.55,92.91,92.3,92.59,39163.0,85.6916,86.025,85.4602,85.7287,39163.0
2022-05-09 10:40:00,92.59,93.26,92.48,93.05,39422.0,85.7287,86.349,85.6268,86.1546,39422.0
2022-05-09 10:50:00,93.02,93.17,91.74,91.74,86896.0,86.1268,86.2657,84.9417,84.9417,86896.0
2022-05-09 11:00:00,91.69,92.55,91.69,92.01,19682.0,84.8954,85.6916,84.8954,85.1917,19682.0
2022-05-09 11:10:00,92.01,92.49,91.51,91.51,44465.0,85.1917,85.6361,84.7287,84.7287,44465.0
2022-05-09 11:20:00,91.47,91.47,90.3,90.51,20157.0,84.6917,84.6917,83.6084,83.8028,20157.0
2022-05-09 11:30:00,90.55,91.51,90.18,91.51,17920.0,83.8399,84.7287,83.4973,84.7287,17920.0
2022-05-09 11:40:00,91.38,91.62,91.1,91.34,10739.0,84.6084,84.8306,84.3491,84.5713,10739.0
2022-05-09 11:50:00,91.45,91.98,91.36,91.58,24350.0,84.6732,85.1639,84.5898,84.7935,24350.0
2022-05-09 12:00:00,91.52,92.29,91.25,92.08,13259.0,84.738,85.4509,84.488,85.2565,13259.0
2022-05-09 12:10:00,92.08,92.34,91.85,92.14,37035.0,85.2565,85.4972,85.0435,85.312,37035.0
2022-05-09 12:20:00,92.15,92.24,91.46,91.62,29938.0,85.3213,85.4046,84.6824,84.8306,29938.0
2022-05-09 12:30:00,91.56,91.79,91.0,91.01,16630.0,84.775,84.988,84.2565,84.2658,16630.0
2022-05-09 12:40:00,91.04,91.11,90.41,90.77,45221.0,84.2935,84.3584,83.7102,84.0436,45221.0
2022-05-09 12:50:00,90.71,90.71,90.0,90.34,18794.0,83.988,83.988,83.3306,83.6454,18794.0
2022-05-09 13:00:00,90.3,90.4,90.05,90.05,16106.0,83.6084,83.701,83.3769,83.3769,16106.0
2022-05-09 13:10:00,90.0,90.01,89.57,89.68,59575.0,83.3306,83.3399,82.9325,83.0343,59575.0
2022-05-09 13:20:00,89.67,90.06,89.45,89.89,29478.0,83.0251,83.3862,82.8214,83.2288,29478.0
2022-05-09 13:30:00,89.93,90.0,89.58,89.75,19202.0,83.2658,83.3306,82.9417,83.0991,19202.0
2022-05-09 13:40:00,89.74,90.4,89.74,90.12,22713.0,83.0899,83.701,83.0899,83.4417,22713.0
2022-05-09 13:50:00,90.19,90.22,89.63,90.22,22256.0,83.5065,83.5343,82.988,83.5343,22256.0
2022-05-09 14:00:00,90.29,90.54,89.96,90.04,15643.0,83.5991,83.8306,83.2936,83.3677,15643.0
2022-05-09 14:10:00,90.04,90.55,89.93,90.55,7265.0,83.3677,83.8399,83.2658,83.8399,7265.0
2022-05-09 14:20:00,90.62,90.62,89.84,90.03,18424.0,83.9047,83.9047,83.1825,83.3584,18424.0
2022-05-09 14:30:00,89.96,90.44,89.71,90.3,29053.0,83.2936,83.738,83.0621,83.6084,29053.0
2022-05-09 14:40:00,90.29,90.78,90.18,90.31,18438.0,83.5991,84.0528,83.4973,83.6176,18438.0
2022-05-09 14:50:00,90.39,90.99,90.02,90.78,11186.0,83.6917,84.2473,83.3491,84.0528,11186.0
2022-05-09 15:00:00,90.84,91.0,90.43,90.56,16549.0,84.1084,84.2565,83.7288,83.8491,16549.0
2022-05-09 15:10:00,90.57,91.11,90.57,90.88,40801.0,83.8584,84.3584,83.8584,84.1454,40801.0
2022-05-09 15:20:00,90.88,90.91,90.14,90.22,30784.0,84.1454,84.1732,83.4602,83.5343,30784.0
2022-05-09 15:30:00,90.2,90.21,89.96,90.09,67260.0,83.5158,83.5251,83.2936,83.4139,67260.0
2022-05-09 15:40:00,90.08,90.08,89.42,89.46,95947.0,83.4047,83.4047,82.7936,82.8306,95947.0
2022-05-09 15:50:00,89.47,89.89,89.1,89.74,189336.0,82.8399,83.2288,82.4973,83.0899,189336.0
2022-05-10 09:30:00,90.05,93.0,90.05,92.74,78593.0,83.3769,86.1083,83.3769,85.8676,78593.0
2022-05-10 09:40:00,92.72,92.72,90.07,90.47,35599.0,85.8491,85.8491,83.3954,83.7658,35599.0
2022-05-10 09:50:00,90.59,91.03,90.33,90.74,17108.0,83.8769,84.2843,83.6362,84.0158,17108.0
2022-05-10 10:00:00,90.8,91.33,90.26,90.86,43431.0,84.0713,84.5621,83.5713,84.1269,43431.0
2022-05-10 10:10:00,90.96,91.24,90.42,90.54,8714.0,84.2195,84.4787,83.7195,83.8306,8714.0
2022-05-10 10:20:00,90.64,90.99,90.07,90.29,14366.0,83.9232,84.2473,83.3954,83.5991,14366.0
2022-05-10 10:30:00,90.3,90.58,89.81,89.86,10592.0,83.6084,83.8676,83.1547,83.201,10592.0
2022-05-10 10:40:00,89.79,89.86,88.92,89.19,41574.0,83.1362,83.201,82.3306,82.5806,41574.0
2022-05-10 10:50:00,89.19,89.45,88.92,88.92,12859.0,82.5806,82.8214,82.3306,82.3306,12859.0
2022-05-10 11:00:00,88.78,88.78,87.87,88.13,30623.0,82.201,82.201,81.3585,81.5992,30623.0
2022-05-10 11:10:00,88.07,88.57,87.9,88.28,15657.0,81.5436,82.0066,81.3862,81.7381,15657.0
2022-05-10 11:20:00,88.35,88.54,87.6,88.05,30562.0,81.8029,81.9788,81.1085,81.5251,30562.0
2022-05-10 11:30:00,88.14,88.53,87.77,88.53,14114.0,81.6084,81.9695,81.2659,81.9695,14114.0
2022-05-10 11:40:00,88.59,88.87,88.2,88.21,20008.0,82.0251,82.2844,81.664,81.6733,20008.0
2022-05-10 11:50:00,88.16,88.49,87.74,88.39,19744.0,81.627,81.9325,81.2381,81.8399,19744.0
2022-05-10 12:00:00,88.45,89.0,88.34,88.55,19216.0,81.8955,82.4047,81.7936,81.9881,19216.0
2022-05-10 12:10:00,88.55,89.13,88.18,88.65,20186.0,81.9881,82.5251,81.6455,82.0807,20186.0
2022-05-10 12:20:00,88.65,88.84,88.49,88.55,16622.0,82.0807,82.2566,81.9325,81.9881,16622.0
2022-05-10 12:30:00,88.56,88.59,87.82,87.9,17836.0,81.9973,82.0251,81.3122,81.3862,17836.0
2022-05-10 12:40:00,87.91,89.0,87.87,88.77,56355.0,81.3955,82.4047,81.3585,82.1918,56355.0
2022-05-10 12:50:00,88.77,88.77,87.84,88.0,12447.0,82.1918,82.1918,81.3307,81.4788,12447.0
2022-05-10 13:00:00,87.92,88.73,87.9,88.52,14903.0,81.4048,82.1547,81.3862,81.9603,14903.0
2022-05-10 13:10:00,88.43,88.43,87.77,87.86,23522.0,81.877,81.877,81.2659,81.3492,23522.0
2022-05-10 13:20:00,87.93,88.75,87.77,88.72,15271.0,81.414,82.1732,81.2659,82.1455,15271.0
2022-05-10 13:30:00,88.91,90.04,88.7,90.04,31665.0,82.3214,83.3677,82.127,83.3677,31665.0
2022-05-10 13:40:00,90.05,90.23,89.96,90.08,35971.0,83.3769,83.5436,83.2936,83.4047,35971.0
2022-05-10 13:50:00,90.15,90.27,89.81,90.14,24420.0,83.4695,83.5806,83.1547,83.4602,24420.0
2022-05-10 14:00:00,90.28,90.44,89.79,89.89,16423.0,83.5899,83.738,83.1362,83.2288,16423.0
2022-05-10 14:10:00,89.91,90.27,89.24,89.96,21127.0,83.2473,83.5806,82.6269,83.2936,21127.0
2022-05-10 14:20:00,89.92,90.1,89.27,89.71,15603.0,83.2565,83.4232,82.6547,83.0621,15603.0
2022-05-10 14:30:00,89.76,90.22,89.49,89.97,63354.0,83.1084,83.5343,82.8584,83.3028,63354.0
2022-05-10 14:40:00,90.0,90.72,89.91,90.45,105654.0,83.3306,83.9973,83.2473,83.7473,105654.0
2022-05-10 14:50:00,90.38,90.64,89.97,90.38,43656.0,83.6825,83.9232,83.3028,83.6825,43656.0
2022-05-10 15:00:00,90.42,90.69,90.29,90.36,10093.0,83.7195,83.9695,83.5991,83.6639,10093.0
2022-05-10 15:10:00,90.32,90.59,90.18,90.34,13935.0,83.6269,83.8769,83.4973,83.6454,13935.0
2022-05-10 15:20:00,90.36,90.4,89.75,90.04,20352.0,83.6639,83.701,83.0991,83.3677,20352.0
2022-05-10 15:30:00,90.07,90.13,89.77,89.99,33595.0,83.3954,83.451,83.1177,83.3214,33595.0
2022-05-10 15:40:00,89.98,90.24,89.91,90.04,33910.0,83.3121,83.5528,83.2473,83.3677,33910.0
2022-05-10 15:50:00,90.0,90.11,89.75,89.81,62778.0,83.3306,83.4325,83.0991,83.1547,62778.0
2022-05-11 09:30:00,89.77,90.07,87.27,88.03,35662.0,83.1177,83.3954,80.8029,81.5066,35662.0
2022-05-11 09:40:00,87.94,89.86,87.74,89.86,18416.0,81.4233,83.201,81.2381,83.201,18416.0
2022-05-11 09:50:00,89.76,90.74,89.6,89.97,24049.0,83.1084,84.0158,82.9603,83.3028,24049.0
2022-05-11 10:00:00,89.51,90.13,89.19,89.79,17103.0,82.8769,83.451,82.5806,83.1362,17103.0
2022-05-11 10:10:00,89.66,90.62,89.6,90.54,15873.0,83.0158,83.9047,82.9603,83.8306,15873.0
2022-05-11 10:20:00,90.44,91.08,90.08,90.8,21177.0,83.738,84.3306,83.4047,84.0713,21177.0
2022-05-11 10:30:00,90.64,90.8,90.0,90.57,15812.0,83.9232,84.0713,83.3306,83.8584,15812.0
2022-05-11 10:40:00,90.65,90.79,90.25,90.37,15664.0,83.9324,84.0621,83.5621,83.6732,15664.0
2022-05-11 10:50:00,90.43,90.46,89.92,90.19,66663.0,83.7288,83.7565,83.2565,83.5065,66663.0
2022-05-11 11:00:00,90.17,90.17,89.25,89.3,14478.0,83.488,83.488,82.6362,82.6825,14478.0
2022-05-11 11:10:00,89.27,89.59,88.51,88.59,15088.0,82.6547,82.951,81.951,82.0251,15088.0
2022-05-11 11:20:00,88.59,89.61,88.59,89.51,11832.0,82.0251,82.9695,82.0251,82.8769,11832.0
2022-05-11 11:30:00,89.53,90.04,89.33,89.84,17549.0,82.8954,83.3677,82.7103,83.1825,17549.0
2022-05-11 11:40:00,89.89,90.19,89.69,89.88,7413.0,83.2288,83.5065,83.0436,83.2195,7413.0
2022-05-11 11:50:00,89.88,89.88,89.23,89.41,5740.0,83.2195,83.2195,82.6177,82.7843,5740.0
2022-05-11 12:00:00,89.36,89.48,88.97,89.24,5298.0,82.738,82.8491,82.3769,82.6269,5298.0
2022-05-11 12:10:00,89.02,89.18,88.63,88.74,18954.0,82.4232,82.5714,82.0621,82.164,18954.0
2022-05-11 12:20:00,88.74,89.4,88.38,88.44,14880.0,82.164,82.7751,81.8307,81.8862,14880.0
2022-05-11 12:30:00,88.42,88.82,88.35,88.67,24944.0,81.8677,82.2381,81.8029,82.0992,24944.0
2022-05-11 12:40:00,88.75,89.02,88.27,88.66,25381.0,82.1732,82.4232,81.7288,82.0899,25381.0
2022-05-11 12:50:00,88.64,88.67,88.2,88.4,10615.0,82.0714,82.0992,81.664,81.8492,10615.0
2022-05-11 13:00:00,88.36,88.37,87.91,88.06,27527.0,81.8121,81.8214,81.3955,81.5344,27527.0
2022-05-11 13:10:00,88.03,88.27,88.01,88.27,14655.0,81.5066,81.7288,81.4881,81.7288,14655.0
2022-05-11 13:20:00,88.27,88.75,88.14,88.39,62311.0,81.7288,82.1732,81.6084,81.8399,62311.0
2022-05-11 13:30:00,88.41,88.81,88.29,88.37,47728.0,81.8584,82.2288,81.7473,81.8214,47728.0
2022-05-11 13:40:00,88.37,88.53,88.2,88.28,48948.0,81.8214,81.9695,81.664,81.7381,48948.0
2022-05-11 13:50:00,88.28,88.52,87.94,88.05,19699.0,81.7381,81.9603,81.4233,81.5251,19699.0
2022-05-11 14:00:00,88.03,89.11,88.02,88.77,25617.0,81.5066,82.5066,81.4973,82.1918,25617.0
2022-05-11 14:10:00,88.66,89.08,88.52,89.01,28981.0,82.0899,82.4788,81.9603,82.414,28981.0
2022-05-11 14:20:00,88.98,89.79,88.55,88.92,34855.0,82.3862,83.1362,81.9881,82.3306,34855.0
2022-05-11 14:30:00,88.89,89.66,88.86,89.61,27623.0,82.3029,83.0158,82.2751,82.9695,27623.0
2022-05-11 14:40:00,89.6,89.74,89.03,89.06,18703.0,82.9603,83.0899,82.4325,82.4603,18703.0
2022-05-11 14:50:00,89.16,89.16,88.88,89.07,18464.0,82.5529,82.5529,82.2936,82.4695,18464.0
2022-05-11 15:00:00,89.06,89.26,88.87,89.11,22812.0,82.4603,82.6455,82.2844,82.5066,22812.0
2022-05-11 15:10:00,89.07,89.19,88.62,89.05,18979.0,82.4695,82.5806,82.0529,82.451,18979.0
2022-05-11 15:20:00,88.99,89.08,88.69,88.78,18511.0,82.3955,82.4788,82.1177,82.201,18511.0
2022-05-11 15:30:00,88.81,88.81,87.8,87.83,28820.0,82.2288,82.2288,81.2936,81.3214,28820.0
2022-05-11 15:40:00,87.8,87.82,86.91,86.91,39692.0,81.2936,81.3122,80.4696,80.4696,39692.0
2022-05-11 15:50:00,86.98,87.15,86.74,86.9,111601.0,80.5344,80.6918,80.3122,80.4603,111601.0
2022-05-12 09:30:00,86.49,87.53,85.85,87.46,104894.0,80.0807,81.0437,79.4881,80.9788,104894.0
2022-05-12 09:40:00,87.4,89.82,87.29,89.7,48420.0,80.9233,83.164,80.8214,83.0528,48420.0
2022-05-12 09:50:00,89.84,91.8,89.54,90.95,89071.0,83.1825,84.9972,82.9047,84.2102,89071.0
2022-05-12 10:00:00,90.79,91.85,90.47,91.85,34414.0,84.0621,85.0435,83.7658,85.0435,34414.0
2022-05-12 10:10:00,91.84,92.31,91.4,91.52,42175.0,85.0343,85.4694,84.6269,84.738,42175.0
2022-05-12 10:20:00,91.57,92.45,91.31,91.59,49286.0,84.7843,85.5991,84.5435,84.8028,49286.0
2022-05-12 10:30:00,91.7,92.12,90.9,92.07,32468.0,84.9046,85.2935,84.1639,85.2472,32468.0
2022-05-12 10:40:00,91.99,92.06,91.1,91.84,57371.0,85.1731,85.238,84.3491,85.0343,57371.0
2022-05-12 10:50:00,91.87,92.65,91.75,92.65,85487.0,85.062,85.7842,84.9509,85.7842,85487.0
2022-05-12 11:00:00,92.66,93.53,92.29,93.45,71684.0,85.7935,86.599,85.4509,86.525,71684.0
2022-05-12 11:10:00,93.54,93.68,92.66,92.67,23322.0,86.6083,86.7379,85.7935,85.8028,23322.0
2022-05-12 11:20:00,92.78,92.89,92.49,92.56,52356.0,85.9046,86.0065,85.6361,85.7009,52356.0
2022-05-12 11:30:00,92.53,92.73,91.76,92.26,39580.0,85.6731,85.8583,84.9602,85.4231,39580.0
2022-05-12 11:40:00,92.29,92.31,90.9,90.9,22658.0,85.4509,85.4694,84.1639,84.1639,22658.0
2022-05-12 11:50:00,90.83,90.9,90.15,90.15,41587.0,84.0991,84.1639,83.4695,83.4695,41587.0
2022-05-12 12:00:00,90.15,90.44,89.78,90.13,75697.0,83.4695,83.738,83.1269,83.451,75697.0
2022-05-12 12:10:00,90.02,90.28,89.72,90.08,24829.0,83.3491,83.5899,83.0714,83.4047,24829.0
2022-05-12 12:20:00,90.04,90.51,89.81,90.16,31044.0,83.3677,83.8028,83.1547,83.4788,31044.0
2022-05-12 12:30:00,90.21,90.64,90.06,90.06,29935.0,83.5251,83.9232,83.3862,83.3862,29935.0
2022-05-12 12:40:00,90.05,90.58,89.71,90.25,31655.0,83.3769,83.8676,83.0621,83.5621,31655.0
2022-05-12 12:50:00,90.25,90.7,90.22,90.33,16235.0,83.5621,83.9787,83.5343,83.6362,16235.0
2022-05-12 13:00:00,90.29,90.45,89.68,89.92,27558.0,83.5991,83.7473,83.0343,83.2565,27558.0
2022-05-12 13:10:00,89.98,90.22,89.85,89.88,36183.0,83.3121,83.5343,83.1917,83.2195,36183.0
2022-05-12 13:20:00,89.88,90.19,89.62,89.82,24030.0,83.2195,83.5065,82.9788,83.164,24030.0
2022-05-12 13:30:00,89.86,90.09,89.45,89.53,23452.0,83.201,83.4139,82.8214,82.8954,23452.0
2022-05-12 13:40:00,89.46,89.62,89.03,89.09,55634.0,82.8306,82.9788,82.4325,82.4881,55634.0
2022-05-12 13:50:00,89.02,89.02,88.4,88.83,21746.0,82.4232,82.4232,81.8492,82.2473,21746.0
2022-05-12 14:00:00,88.83,88.92,88.13,88.13,74817.0,82.2473,82.3306,81.5992,81.5992,74817.0
2022-05-12 14:10:00,88.15,88.74,88.14,88.71,17482.0,81.6177,82.164,81.6084,82.1362,17482.0
2022-05-12 14:20:00,88.67,88.86,88.13,88.42,39522.0,82.0992,82.2751,81.5992,81.8677,39522.0
2022-05-12 14:30:00,88.36,88.46,87.7,87.95,24020.0,81.8121,81.9047,81.2011,81.4325,24020.0
2022-05-12 14:40:00,88.01,88.25,87.86,88.1,29610.0,81.4881,81.7103,81.3492,81.5714,29610.0
2022-05-12 14:50:00,88.07,88.41,87.97,88.08,30231.0,81.5436,81.8584,81.451,81.5529,30231.0
2022-05-12 15:00:00,88.06,88.33,87.76,87.85,37562.0,81.5344,81.7844,81.2566,81.3399,37562.0
2022-05-12 15:10:00,87.84,88.97,87.61,88.85,29252.0,81.3307,82.3769,81.1177,82.2658,29252.0
2022-05-12 15:20:00,88.85,89.75,88.76,89.21,61964.0,82.2658,83.0991,82.1825,82.5992,61964.0
2022-05-12 15:30:00,89.13,89.37,88.87,89.19,49422.0,82.5251,82.7473,82.2844,82.5806,49422.0
2022-05-12 15:40:00,89.19,89.27,88.66,88.71,52563.0,82.5806,82.6547,82.0899,82.1362,52563.0
2022-05-12 15:50:00,88.73,89.51,88.73,89.46,129754.0,82.1547,82.8769,82.1547,82.8306,129754.0
2022-05-13 09:30:00,90.77,91.65,90.54,91.27,28914.0,84.0436,84.8583,83.8306,84.5065,28914.0
2022-05-13 09:40:00,91.14,92.99,91.03,92.59,28134.0,84.3861,86.099,84.2843,85.7287,28134.0
2022-05-13 09:50:00,92.57,93.27,91.93,92.99,41232.0,85.7102,86.3583,85.1176,86.099,41232.0
2022-05-13 10:00:00,93.14,93.91,92.8,93.78,46535.0,86.2379,86.9509,85.9231,86.8305,46535.0
2022-05-13 10:10:00,93.65,93.65,92.85,93.22,27205.0,86.7101,86.7101,85.9694,86.312,27205.0
2022-05-13 10:20:00,93.06,93.68,93.06,93.58,6574.0,86.1639,86.7379,86.1639,86.6453,6574.0
2022-05-13 10:30:00,93.4,93.4,92.91,93.18,16328.0,86.4787,86.4787,86.025,86.275,16328.0
2022-05-13 10:40:00,93.17,93.21,92.37,92.73,19102.0,86.2657,86.3027,85.525,85.8583,19102.0
2022-05-13 10:50:00,92.72,92.8,92.3,92.4,38661.0,85.8491,85.9231,85.4602,85.5528,38661.0
2022-05-13 11:00:00,92.34,92.78,92.08,92.72,20183.0,85.4972,85.9046,85.2565,85.8491,20183.0
2022-05-13 11:10:00,92.75,92.81,92.3,92.4,13187.0,85.8768,85.9324,85.4602,85.5528,13187.0
2022-05-13 11:20:00,92.5,92.77,92.5,92.62,10401.0,85.6454,85.8953,85.6454,85.7565,10401.0
2022-05-13 11:30:00,92.63,92.63,92.12,92.29,5507.0,85.7657,85.7657,85.2935,85.4509,5507.0
2022-05-13 11:40:00,92.22,92.42,92.06,92.28,9543.0,85.3861,85.5713,85.238,85.4417,9543.0
2022-05-13 11:50:00,92.26,92.49,92.24,92.37,9414.0,85.4231,85.6361,85.4046,85.525,9414.0
2022-05-13 12:00:00,92.4,92.75,92.33,92.69,27852.0,85.5528,85.8768,85.488,85.8213,27852.0
2022-05-13 12:10:00,92.7,92.75,92.48,92.49,11150.0,85.8305,85.8768,85.6268,85.6361,11150.0
2022-05-13 12:20:00,92.46,92.59,92.33,92.43,13149.0,85.6083,85.7287,85.488,85.5805,13149.0
2022-05-13 12:30:00,92.4,92.61,92.4,92.54,11369.0,85.5528,85.7472,85.5528,85.6824,11369.0
2022-05-13 12:40:00,92.55,92.59,92.2,92.23,12871.0,85.6916,85.7287,85.3676,85.3954,12871.0
2022-05-13 12:50:00,92.18,92.28,91.85,92.1,10291.0,85.3491,85.4417,85.0435,85.275,10291.0
2022-05-13 13:00:00,92.15,92.35,91.81,92.0,11855.0,85.3213,85.5065,85.0065,85.1824,11855.0
2022-05-13 13:10:00,92.0,92.02,91.7,91.79,8191.0,85.1824,85.2009,84.9046,84.988,8191.0
2022-05-13 13:20:00,91.81,91.81,91.35,91.59,8424.0,85.0065,85.0065,84.5806,84.8028,8424.0
2022-05-13 13:30:00,91.61,91.61,91.2,91.2,9710.0,84.8213,84.8213,84.4417,84.4417,9710.0
2022-05-13 13:40:00,91.17,91.17,90.67,90.73,13254.0,84.4139,84.4139,83.951,84.0065,13254.0
2022-05-13 13:50:00,90.7,90.75,90.44,90.59,21787.0,83.9787,84.025,83.738,83.8769,21787.0
2022-05-13 14:00:00,90.61,90.62,90.26,90.5,17974.0,83.8954,83.9047,83.5713,83.7936,17974.0
2022-05-13 14:10:00,90.5,90.58,90.09,90.43,21527.0,83.7936,83.8676,83.4139,83.7288,21527.0
2022-05-13 14:20:00,90.46,90.46,90.0,90.3,19642.0,83.7565,83.7565,83.3306,83.6084,19642.0
2022-05-13 14:30:00,90.34,90.77,90.3,90.43,17699.0,83.6454,84.0436,83.6084,83.7288,17699.0
2022-05-13 14:40:00,90.4,90.58,90.36,90.43,14014.0,83.701,83.8676,83.6639,83.7288,14014.0
2022-05-13 14:50:00,90.42,90.83,90.41,90.7,13216.0,83.7195,84.0991,83.7102,83.9787,13216.0
2022-05-13 15:00:00,90.68,90.81,90.66,90.7,15646.0,83.9602,84.0806,83.9417,83.9787,15646.0
2022-05-13 15:10:00,90.72,91.12,90.7,91.02,15975.0,83.9973,84.3676,83.9787,84.275,15975.0
2022-05-13 15:20:00,91.0,91.1,90.85,91.1,11427.0,84.2565,84.3491,84.1176,84.3491,11427.0
2022-05-13 15:30:00,91.11,91.12,90.44,90.82,19703.0,84.3584,84.3676,83.738,84.0898,19703.0
2022-05-13 15:40:00,90.78,91.05,90.46,90.5,43161.0,84.0528,84.3028,83.7565,83.7936,43161.0
2022-05-13 15:50:00,90.54,90.64,90.1,90.4,171802.0,83.8306,83.9232,83.4232,83.701,171802.0
2022-05-16 09:30:00,89.22,89.6,87.0,87.51,35475.0,82.6084,82.9603,80.5529,81.0251,35475.0
2022-05-16 09:40:00,87.52,87.96,86.55,87.09,32270.0,81.0344,81.4418,80.1363,80.6363,32270.0
2022-05-16 09:50:00,87.0,88.62,86.86,88.58,19649.0,80.5529,82.0529,80.4233,82.0158,19649.0
2022-05-16 10:00:00,88.53,89.54,88.37,89.54,13372.0,81.9695,82.9047,81.8214,82.9047,13372.0
2022-05-16 10:10:00,89.49,90.2,89.48,90.12,13336.0,82.8584,83.5158,82.8491,83.4417,13336.0
2022-05-16 10:20:00,90.32,90.32,89.53,89.89,10601.0,83.6269,83.6269,82.8954,83.2288,10601.0
2022-05-16 10:30:00,89.99,90.2,89.42,89.62,7846.0,83.3214,83.5158,82.7936,82.9788,7846.0
2022-05-16 10:40:00,89.57,89.66,88.98,88.98,7990.0,82.9325,83.0158,82.3862,82.3862,7990.0
2022-05-16 10:50:00,88.93,89.06,88.23,88.23,7490.0,82.3399,82.4603,81.6918,81.6918,7490.0
2022-05-16 11:00:00,88.19,88.38,88.06,88.35,15933.0,81.6547,81.8307,81.5344,81.8029,15933.0
2022-05-16 11:10:00,88.4,88.84,88.38,88.73,11503.0,81.8492,82.2566,81.8307,82.1547,11503.0
2022-05-16 11:20:00,88.67,88.73,88.44,88.6,9792.0,82.0992,82.1547,81.8862,82.0344,9792.0
2022-05-16 11:30:00,88.66,88.86,88.3,88.81,11216.0,82.0899,82.2751,81.7566,82.2288,11216.0
2022-05-16 11:40:00,88.82,89.36,88.71,89.33,6472.0,82.2381,82.738,82.1362,82.7103,6472.0
2022-05-16 11:50:00,89.4,89.61,89.26,89.61,9879.0,82.7751,82.9695,82.6455,82.9695,9879.0
2022-05-16 12:00:00,89.64,89.73,89.29,89.44,17463.0,82.9973,83.0806,82.6732,82.8121,17463.0
2022-05-16 12:10:00,89.31,89.37,88.7,88.84,11022.0,82.6917,82.7473,82.127,82.2566,11022.0
2022-05-16 12:20:00,88.84,89.17,88.71,88.91,21513.0,82.2566,82.5621,82.1362,82.3214,21513.0
2022-05-16 12:30:00,88.9,89.29,88.83,88.84,14729.0,82.3121,82.6732,82.2473,82.2566,14729.0
2022-05-16 12:40:00,88.89,88.9,88.64,88.81,10336.0,82.3029,82.3121,82.0714,82.2288,10336.0
2022-05-16 12:50:00,88.85,88.99,88.67,88.84,16926.0,82.2658,82.3955,82.0992,82.2566,16926.0
2022-05-16 13:00:00,88.84,89.54,88.65,89.54,26084.0,82.2566,82.9047,82.0807,82.9047,26084.0
2022-05-16 13:10:00,89.51,89.9,89.46,89.52,16998.0,82.8769,83.238,82.8306,82.8862,16998.0
2022-05-16 13:20:00,89.53,90.46,89.51,90.28,13638.0,82.8954,83.7565,82.8769,83.5899,13638.0
2022-05-16 13:30:00,90.43,90.5,90.2,90.45,13316.0,83.7288,83.7936,83.5158,83.7473,13316.0
2022-05-16 13:40:00,90.46,90.58,90.18,90.26,15071.0,83.7565,83.8676,83.4973,83.5713,15071.0
2022-05-16 13:50:00,90.27,90.33,90.04,90.11,18533.0,83.5806,83.6362,83.3677,83.4325,18533.0
2022-05-16 14:00:00,90.16,90.31,89.87,90.18,6304.0,83.4788,83.6176,83.2102,83.4973,6304.0
2022-05-16 14:10:00,90.13,90.22,89.91,90.03,23092.0,83.451,83.5343,83.2473,83.3584,23092.0
2022-05-16 14:20:00,90.1,90.43,89.99,90.3,13772.0,83.4232,83.7288,83.3214,83.6084,13772.0
2022-05-16 14:30:00,90.26,90.61,90.22,90.54,16578.0,83.5713,83.8954,83.5343,83.8306,16578.0
2022-05-16 14:40:00,90.63,90.71,90.42,90.42,10890.0,83.9139,83.988,83.7195,83.7195,10890.0
2022-05-16 14:50:00,90.39,90.48,90.24,90.45,8830.0,83.6917,83.775,83.5528,83.7473,8830.0
2022-05-16 15:00:00,90.47,91.03,90.47,90.78,17891.0,83.7658,84.2843,83.7658,84.0528,17891.0
2022-05-16 15:10:00,90.71,90.76,90.28,90.7,31865.0,83.988,84.0343,83.5899,83.9787,31865.0
2022-05-16 15:20:00,90.67,91.06,90.59,91.0,21917.0,83.951,84.3121,83.8769,84.2565,21917.0
2022-05-16 15:30:00,90.89,90.9,90.32,90.41,29936.0,84.1547,84.1639,83.6269,83.7102,29936.0
2022-05-16 15:40:00,90.48,90.54,89.98,89.98,50885.0,83.775,83.8306,83.3121,83.3121,50885.0
2022-05-16 15:50:00,90.02,90.47,89.82,90.35,152243.0,83.3491,83.7658,83.164,83.6547,152243.0
2022-05-17 09:30:00,92.43,93.36,91.8,92.48,108858.0,85.5805,86.4416,84.9972,85.6268,108858.0
2022-05-17 09:40:00,92.5,92.89,91.45,91.45,49169.0,85.6454,86.0065,84.6732,84.6732,49169.0
2022-05-17 09:50:00,91.23,91.81,90.99,91.1,87374.0,84.4695,85.0065,84.2473,84.3491,87374.0
2022-05-17 10:00:00,91.16,91.83,90.04,90.13,49105.0,84.4047,85.025,83.3677,83.451,49105.0
2022-05-17 10:10:00,90.21,90.21,89.32,89.69,105317.0,83.5251,83.5251,82.701,83.0436,105317.0
2022-05-17 10:20:00,89.7,89.92,88.62,88.62,45958.0,83.0528,83.2565,82.0529,82.0529,45958.0
2022-05-17 10:30:00,88.62,88.78,88.12,88.29,54829.0,82.0529,82.201,81.5899,81.7473,54829.0
2022-05-17 10:40:00,88.23,88.43,87.58,87.79,59957.0,81.6918,81.877,81.0899,81.2844,59957.0
2022-05-17 10:50:00,87.68,87.93,87.31,87.89,35284.0,81.1825,81.414,80.84,81.377,35284.0
2022-05-17 11:00:00,87.89,88.71,87.89,88.71,45590.0,81.377,82.1362,81.377,82.1362,45590.0
2022-05-17 11:10:00,88.61,89.21,88.54,89.21,21751.0,82.0436,82.5992,81.9788,82.5992,21751.0
2022-05-17 11:20:00,89.21,89.25,88.54,88.94,34345.0,82.5992,82.6362,81.9788,82.3492,34345.0
2022-05-17 11:30:00,88.91,89.66,88.89,89.46,16479.0,82.3214,83.0158,82.3029,82.8306,16479.0
2022-05-17 11:40:00,89.59,89.79,89.46,89.63,11991.0,82.951,83.1362,82.8306,82.988,11991.0
2022-05-17 11:50:00,89.63,90.06,89.62,90.06,12154.0,82.988,83.3862,82.9788,83.3862,12154.0
2022-05-17 12:00:00,90.11,90.11,89.78,89.97,14882.0,83.4325,83.4325,83.1269,83.3028,14882.0
2022-05-17 12:10:00,89.91,90.29,89.86,90.08,7937.0,83.2473,83.5991,83.201,83.4047,7937.0
2022-05-17 12:20:00,90.05,90.31,90.03,90.24,12862.0,83.3769,83.6176,83.3584,83.5528,12862.0
2022-05-17 12:30:00,90.23,90.31,90.09,90.19,8952.0,83.5436,83.6176,83.4139,83.5065,8952.0
2022-05-17 12:40:00,90.18,90.39,90.0,90.06,11662.0,83.4973,83.6917,83.3306,83.3862,11662.0
2022-05-17 12:50:00,89.98,90.1,89.92,89.94,13016.0,83.3121,83.4232,83.2565,83.2751,13016.0
2022-05-17 13:00:00,89.97,90.59,89.92,90.59,145943.0,83.3028,83.8769,83.2565,83.8769,145943.0
2022-05-17 13:10:00,90.56,91.31,90.55,91.27,23050.0,83.8491,84.5435,83.8399,84.5065,23050.0
2022-05-17 13:20:00,91.27,91.37,91.07,91.19,7349.0,84.5065,84.5991,84.3213,84.4324,7349.0
2022-05-17 13:30:00,91.22,91.39,90.8,90.95,18423.0,84.4602,84.6176,84.0713,84.2102,18423.0
2022-05-17 13:40:00,90.97,91.25,90.87,91.23,7988.0,84.2287,84.488,84.1361,84.4695,7988.0
2022-05-17 13:50:00,91.23,91.39,91.11,91.23,15536.0,84.4695,84.6176,84.3584,84.4695,15536.0
2022-05-17 14:00:00,91.22,91.39,90.43,90.85,29206.0,84.4602,84.6176,83.7288,84.1176,29206.0
2022-05-17 14:10:00,90.88,90.88,89.92,90.25,21157.0,84.1454,84.1454,83.2565,83.5621,21157.0
2022-05-17 14:20:00,90.17,90.96,89.92,90.83,17777.0,83.488,84.2195,83.2565,84.0991,17777.0
2022-05-17 14:30:00,90.72,91.07,90.63,91.07,8476.0,83.9973,84.3213,83.9139,84.3213,8476.0
2022-05-17 14:40:00,91.09,91.75,91.08,91.74,10573.0,84.3398,84.9509,84.3306,84.9417,10573.0
2022-05-17 14:50:00,91.67,91.87,91.54,91.78,27526.0,84.8769,85.062,84.7565,84.9787,27526.0
2022-05-17 15:00:00,91.75,92.33,91.74,92.19,24686.0,84.9509,85.488,84.9417,85.3583,24686.0
2022-05-17 15:10:00,92.24,92.33,92.04,92.22,13668.0,85.4046,85.488,85.2194,85.3861,13668.0
2022-05-17 15:20:00,92.21,92.22,91.93,92.03,14317.0,85.3768,85.3861,85.1176,85.2102,14317.0
2022-05-17 15:30:00,92.06,92.1,91.65,91.72,20460.0,85.238,85.275,84.8583,84.9232,20460.0
2022-05-17 15:40:00,91.71,92.21,91.51,91.7,48410.0,84.9139,85.3768,84.7287,84.9046,48410.0
2022-05-17 15:50:00,91.62,92.34,91.62,92.25,140157.0,84.8306,85.4972,84.8306,85.4139,140157.0
2022-05-18 09:30:00,82.7,82.94,78.17,79.91,577512.0,76.5716,76.7938,72.3773,73.9883,577512.0
2022-05-18 09:40:00,79.87,79.87,78.02,79.45,250013.0,73.9513,73.9513,72.2384,73.5624,250013.0
2022-05-18 09:50:00,79.44,81.22,78.76,81.15,315780.0,73.5532,75.2013,72.9235,75.1364,315780.0
2022-05-18 10:00:00,81.18,83.44,81.08,83.31,288856.0,75.1642,77.2567,75.0716,77.1364,288856.0
2022-05-18 10:10:00,83.2,83.94,82.34,82.56,372613.0,77.0345,77.7197,76.2383,76.442,372613.0
2022-05-18 10:20:00,82.56,83.08,82.24,82.28,221260.0,76.442,76.9234,76.1457,76.1827,221260.0
2022-05-18 10:30:00,82.24,82.29,80.73,81.3,233060.0,76.1457,76.192,74.7476,75.2753,233060.0
2022-05-18 10:40:00,81.31,81.8,81.03,81.8,192292.0,75.2846,75.7383,75.0253,75.7383,192292.0
2022-05-18 10:50:00,81.8,83.14,81.76,82.95,155086.0,75.7383,76.979,75.7012,76.8031,155086.0
2022-05-18 11:00:00,82.94,82.94,80.81,80.85,105387.0,76.7938,76.7938,74.8216,74.8587,105387.0
2022-05-18 11:10:00,80.82,81.18,80.57,81.09,52912.0,74.8309,75.1642,74.5994,75.0809,52912.0
2022-05-18 11:20:00,81.05,81.47,80.41,80.43,61324.0,75.0438,75.4327,74.4513,74.4698,61324.0
2022-05-18 11:30:00,80.42,81.22,80.03,80.56,98945.0,74.4605,75.2013,74.0994,74.5902,98945.0
2022-05-18 11:40:00,80.57,80.92,80.35,80.59,35746.0,74.5994,74.9235,74.3957,74.6179,35746.0
2022-05-18 11:50:00,80.52,80.52,79.55,79.63,59459.0,74.5531,74.5531,73.655,73.7291,59459.0
2022-05-18 12:00:00,79.66,79.81,79.03,79.29,74479.0,73.7569,73.8957,73.1735,73.4143,74479.0
2022-05-18 12:10:00,79.25,80.0,78.91,79.84,63572.0,73.3772,74.0717,73.0624,73.9235,63572.0
2022-05-18 12:20:00,79.85,80.06,79.4,79.9,126661.0,73.9328,74.1272,73.5161,73.9791,126661.0
2022-05-18 12:30:00,79.89,79.89,78.94,79.2,83316.0,73.9698,73.9698,73.0902,73.3309,83316.0
2022-05-18 12:40:00,79.17,79.32,78.74,79.12,81643.0,73.3032,73.442,72.905,73.2569,81643.0
2022-05-18 12:50:00,79.06,79.37,78.95,79.22,70819.0,73.2013,73.4883,73.0995,73.3495,70819.0
2022-05-18 13:00:00,79.25,79.35,78.52,78.54,74003.0,73.3772,73.4698,72.7013,72.7199,74003.0
2022-05-18 13:10:00,78.52,78.77,78.2,78.48,110438.0,72.7013,72.9328,72.405,72.6643,110438.0
2022-05-18 13:20:00,78.48,79.21,78.47,79.07,56848.0,72.6643,73.3402,72.655,73.2106,56848.0
2022-05-18 13:30:00,79.06,79.47,79.01,79.42,70325.0,73.2013,73.5809,73.155,73.5346,70325.0
2022-05-18 13:40:00,79.42,79.43,78.46,78.57,94728.0,73.5346,73.5439,72.6458,72.7476,94728.0
2022-05-18 13:50:00,78.53,78.55,78.16,78.25,38968.0,72.7106,72.7291,72.368,72.4513,38968.0
2022-05-18 14:00:00,78.24,78.24,77.7,77.86,66510.0,72.4421,72.4421,71.9421,72.0902,66510.0
2022-05-18 14:10:00,77.93,78.09,77.61,78.0,43644.0,72.1551,72.3032,71.8588,72.2199,43644.0
2022-05-18 14:20:00,78.01,78.19,77.74,78.17,45760.0,72.2291,72.3958,71.9791,72.3773,45760.0
2022-05-18 14:30:00,78.14,78.22,77.3,77.59,49262.0,72.3495,72.4236,71.5717,71.8402,49262.0
2022-05-18 14:40:00,77.61,77.99,77.32,77.71,61977.0,71.8588,72.2106,71.5903,71.9514,61977.0
2022-05-18 14:50:00,77.68,77.86,77.37,77.39,53131.0,71.9236,72.0902,71.6366,71.6551,53131.0
2022-05-18 15:00:00,77.41,78.04,77.39,77.86,53552.0,71.6736,72.2569,71.6551,72.0902,53552.0
2022-05-18 15:10:00,77.81,78.25,77.74,78.09,75623.0,72.0439,72.4513,71.9791,72.3032,75623.0
2022-05-18 15:20:00,78.08,78.09,77.5,77.73,77111.0,72.2939,72.3032,71.7569,71.9699,77111.0
2022-05-18 15:30:00,77.76,78.82,77.56,78.78,122136.0,71.9977,72.9791,71.8125,72.9421,122136.0
2022-05-18 15:40:00,78.78,79.06,78.43,78.91,253694.0,72.9421,73.2013,72.618,73.0624,253694.0
2022-05-18 15:50:00,78.87,80.11,78.87,79.33,492352.0,73.0254,74.1735,73.0254,73.4513,492352.0
2022-05-19 09:30:00,77.0,79.62,77.0,79.3,120605.0,71.294,73.7198,71.294,73.4235,120605.0
2022-05-19 09:40:00,79.36,79.81,78.48,78.5,117362.0,73.4791,73.8957,72.6643,72.6828,117362.0
2022-05-19 09:50:00,78.58,79.77,78.4,79.01,121548.0,72.7569,73.8587,72.5902,73.155,121548.0
2022-05-19 10:00:00,79.05,81.0,79.04,79.97,106008.0,73.1921,74.9976,73.1828,74.0439,106008.0
2022-05-19 10:10:00,79.88,80.32,79.58,79.91,65912.0,73.9606,74.3679,73.6828,73.9883,65912.0
2022-05-19 10:20:00,79.96,80.27,78.78,79.03,83389.0,74.0346,74.3216,72.9421,73.1735,83389.0
2022-05-19 10:30:00,79.02,79.64,78.55,78.81,30921.0,73.1643,73.7383,72.7291,72.9698,30921.0
2022-05-19 10:40:00,78.74,78.78,78.18,78.18,44259.0,72.905,72.9421,72.3865,72.3865,44259.0
2022-05-19 10:50:00,78.2,79.25,78.12,78.9,24404.0,72.405,73.3772,72.331,73.0532,24404.0
2022-05-19 11:00:00,79.02,79.06,78.45,78.97,27767.0,73.1643,73.2013,72.6365,73.118,27767.0
2022-05-19 11:10:00,79.0,79.3,78.65,79.03,21527.0,73.1458,73.4235,72.8217,73.1735,21527.0
2022-05-19 11:20:00,78.98,79.8,78.89,79.51,52779.0,73.1272,73.8865,73.0439,73.618,52779.0
2022-05-19 11:30:00,79.55,80.35,79.55,80.25,21976.0,73.655,74.3957,73.655,74.3031,21976.0
2022-05-19 11:40:00,80.28,80.87,80.23,80.58,33097.0,74.3309,74.8772,74.2846,74.6087,33097.0
2022-05-19 11:50:00,80.47,80.53,80.14,80.25,27746.0,74.5068,74.5624,74.2013,74.3031,27746.0
2022-05-19 12:00:00,80.25,80.45,80.05,80.17,46743.0,74.3031,74.4883,74.118,74.2291,46743.0
2022-05-19 12:10:00,80.2,80.4,80.09,80.1,15433.0,74.2568,74.442,74.155,74.1642,15433.0
2022-05-19 12:20:00,80.08,80.38,79.71,80.31,17278.0,74.1457,74.4235,73.8031,74.3587,17278.0
2022-05-19 12:30:00,80.34,80.41,79.74,79.77,13168.0,74.3865,74.4513,73.8309,73.8587,13168.0
2022-05-19 12:40:00,79.76,79.77,79.48,79.56,16325.0,73.8494,73.8587,73.5902,73.6643,16325.0
2022-05-19 12:50:00,79.61,80.06,79.23,79.98,61426.0,73.7106,74.1272,73.3587,74.0531,61426.0
2022-05-19 13:00:00,80.02,80.28,79.68,79.98,33328.0,74.0902,74.3309,73.7754,74.0531,33328.0
2022-05-19 13:10:00,80.02,80.16,79.59,80.04,13941.0,74.0902,74.2198,73.692,74.1087,13941.0
2022-05-19 13:20:00,80.13,80.45,80.1,80.25,16265.0,74.192,74.4883,74.1642,74.3031,16265.0
2022-05-19 13:30:00,80.2,80.56,80.05,80.37,34194.0,74.2568,74.5902,74.118,74.4142,34194.0
2022-05-19 13:40:00,80.36,80.47,79.91,79.91,13937.0,74.405,74.5068,73.9883,73.9883,13937.0
2022-05-19 13:50:00,79.98,81.21,79.98,80.99,35684.0,74.0531,75.192,74.0531,74.9883,35684.0
2022-05-19 14:00:00,81.07,81.12,80.43,80.46,25408.0,75.0624,75.1087,74.4698,74.4976,25408.0
2022-05-19 14:10:00,80.5,80.74,80.26,80.43,17650.0,74.5346,74.7568,74.3124,74.4698,17650.0
2022-05-19 14:20:00,80.41,80.6,80.14,80.4,22304.0,74.4513,74.6272,74.2013,74.442,22304.0
2022-05-19 14:30:00,80.33,80.49,79.88,80.29,47400.0,74.3772,74.5253,73.9606,74.3402,47400.0
2022-05-19 14:40:00,80.22,80.29,79.66,80.2,28840.0,74.2754,74.3402,73.7569,74.2568,28840.0
2022-05-19 14:50:00,80.29,80.31,79.83,80.14,35389.0,74.3402,74.3587,73.9143,74.2013,35389.0
2022-05-19 15:00:00,80.18,80.76,80.18,80.63,54334.0,74.2383,74.7753,74.2383,74.655,54334.0
2022-05-19 15:10:00,80.55,80.57,79.82,79.88,36709.0,74.5809,74.5994,73.905,73.9606,36709.0
2022-05-19 15:20:00,79.8,79.9,79.41,79.5,40665.0,73.8865,73.9791,73.5254,73.6087,40665.0
2022-05-19 15:30:00,79.49,79.65,79.2,79.49,81859.0,73.5995,73.7476,73.3309,73.5995,81859.0
2022-05-19 15:40:00,79.5,80.26,79.35,79.83,138143.0,73.6087,74.3124,73.4698,73.9143,138143.0
2022-05-19 15:50:00,79.83,79.88,79.03,79.26,218202.0,73.9143,73.9606,73.1735,73.3865,218202.0
2022-05-20 09:30:00,79.86,80.75,79.15,79.77,151987.0,73.942,74.7661,73.2846,73.8587,151987.0
2022-05-20 09:40:00,79.54,80.34,79.1,79.35,84678.0,73.6457,74.3865,73.2384,73.4698,84678.0
2022-05-20 09:50:00,79.38,80.13,78.99,79.45,89987.0,73.4976,74.192,73.1365,73.5624,89987.0
2022-05-20 10:00:00,79.54,80.24,78.72,78.87,86920.0,73.6457,74.2939,72.8865,73.0254,86920.0
2022-05-20 10:10:00,78.87,78.96,78.34,78.64,75507.0,73.0254,73.1087,72.5347,72.8124,75507.0
2022-05-20 10:20:00,78.67,78.7,77.85,78.35,121859.0,72.8402,72.868,72.081,72.5439,121859.0
2022-05-20 10:30:00,78.26,78.32,77.76,77.89,30182.0,72.4606,72.5162,71.9977,72.118,30182.0
2022-05-20 10:40:00,77.86,78.02,77.06,77.09,40812.0,72.0902,72.2384,71.3495,71.3773,40812.0
2022-05-20 10:50:00,77.08,77.17,76.29,76.38,53629.0,71.368,71.4514,70.6366,70.7199,53629.0
2022-05-20 11:00:00,76.43,76.77,76.37,76.56,30441.0,70.7662,71.081,70.7107,70.8866,30441.0
2022-05-20 11:10:00,76.51,76.52,76.24,76.35,35668.0,70.8403,70.8495,70.5903,70.6921,35668.0
2022-05-20 11:20:00,76.35,76.81,76.01,76.8,78218.0,70.6921,71.1181,70.3773,71.1088,78218.0
2022-05-20 11:30:00,76.79,77.42,76.59,77.05,107423.0,71.0995,71.6828,70.9144,71.3403,107423.0
2022-05-20 11:40:00,77.2,77.39,76.96,77.19,17238.0,71.4791,71.6551,71.2569,71.4699,17238.0
2022-05-20 11:50:00,77.14,77.26,77.07,77.19,17561.0,71.4236,71.5347,71.3588,71.4699,17561.0
2022-05-20 12:00:00,77.17,77.29,75.84,75.84,38133.0,71.4514,71.5625,70.2199,70.2199,38133.0
2022-05-20 12:10:00,75.83,76.05,75.41,75.43,39847.0,70.2107,70.4144,69.8218,69.8403,39847.0
2022-05-20 12:20:00,75.43,75.74,75.1,75.74,67080.0,69.8403,70.1273,69.5348,70.1273,67080.0
2022-05-20 12:30:00,75.68,75.8,75.22,75.31,19794.0,70.0718,70.1829,69.6459,69.7292,19794.0
2022-05-20 12:40:00,75.25,75.37,74.67,75.32,36729.0,69.6737,69.7848,69.1366,69.7385,36729.0
2022-05-20 12:50:00,75.34,75.43,74.76,74.83,27623.0,69.757,69.8403,69.22,69.2848,27623.0
2022-05-20 13:00:00,74.78,74.93,74.46,74.65,41244.0,69.2385,69.3774,68.9422,69.1181,41244.0
2022-05-20 13:10:00,74.62,74.8,74.24,74.24,34241.0,69.0903,69.257,68.7385,68.7385,34241.0
2022-05-20 13:20:00,74.26,74.5,74.12,74.4,40495.0,68.757,68.9792,68.6274,68.8866,40495.0
2022-05-20 13:30:00,74.52,75.15,74.51,75.03,58561.0,68.9977,69.5811,68.9885,69.47,58561.0
2022-05-20 13:40:00,75.03,75.29,74.79,75.28,29841.0,69.47,69.7107,69.2477,69.7014,29841.0
2022-05-20 13:50:00,75.24,75.59,74.88,75.59,42958.0,69.6644,69.9885,69.3311,69.9885,42958.0
2022-05-20 14:00:00,75.59,75.65,75.02,75.18,35978.0,69.9885,70.044,69.4607,69.6088,35978.0
2022-05-20 14:10:00,75.19,75.41,75.01,75.07,18761.0,69.6181,69.8218,69.4514,69.507,18761.0
2022-05-20 14:20:00,75.09,75.14,74.75,75.03,65024.0,69.5255,69.5718,69.2107,69.47,65024.0
2022-05-20 14:30:00,75.0,75.31,74.7,75.25,29309.0,69.4422,69.7292,69.1644,69.6737,29309.0
2022-05-20 14:40:00,75.25,75.96,75.22,75.95,23457.0,69.6737,70.331,69.6459,70.3218,23457.0
2022-05-20 14:50:00,75.88,76.47,75.78,75.91,30945.0,70.257,70.8032,70.1644,70.2847,30945.0
2022-05-20 15:00:00,75.83,76.04,75.5,75.71,24490.0,70.2107,70.4051,69.9051,70.0996,24490.0
2022-05-20 15:10:00,75.75,76.01,75.52,75.94,26869.0,70.1366,70.3773,69.9236,70.3125,26869.0
2022-05-20 15:20:00,75.92,76.49,75.91,76.43,33197.0,70.294,70.8218,70.2847,70.7662,33197.0
2022-05-20 15:30:00,76.45,77.42,76.32,77.07,92392.0,70.7847,71.6828,70.6644,71.3588,92392.0
2022-05-20 15:40:00,77.07,77.66,77.06,77.22,109947.0,71.3588,71.9051,71.3495,71.4977,109947.0
2022-05-20 15:50:00,77.31,77.68,77.07,77.59,155169.0,71.581,71.9236,71.3588,71.8402,155169.0
2022-05-23 09:30:00,77.17,78.5,76.62,76.97,145892.0,71.4514,72.6828,70.9421,71.2662,145892.0
2022-05-23 09:40:00,76.91,77.97,76.6,77.84,70040.0,71.2106,72.1921,70.9236,72.0717,70040.0
2022-05-23 09:50:00,77.71,77.81,76.26,76.32,97042.0,71.9514,72.0439,70.6088,70.6644,97042.0
2022-05-23 10:00:00,76.38,76.39,74.56,74.56,161853.0,70.7199,70.7292,69.0348,69.0348,161853.0
2022-05-23 10:10:00,74.53,75.17,74.02,74.11,182124.0,69.007,69.5996,68.5348,68.6181,182124.0
2022-05-23 10:20:00,74.08,74.65,73.66,74.59,142407.0,68.5904,69.1181,68.2015,69.0626,142407.0
2022-05-23 10:30:00,74.6,75.71,74.23,75.36,125778.0,69.0718,70.0996,68.7292,69.7755,125778.0
2022-05-23 10:40:00,75.44,75.78,75.15,75.56,68154.0,69.8496,70.1644,69.5811,69.9607,68154.0
2022-05-23 10:50:00,75.55,75.83,75.14,75.75,40341.0,69.9514,70.2107,69.5718,70.1366,40341.0
2022-05-23 11:00:00,75.75,76.44,75.71,76.03,51450.0,70.1366,70.7755,70.0996,70.3959,51450.0
2022-05-23 11:10:00,76.08,76.28,75.84,76.16,47924.0,70.4421,70.6273,70.2199,70.5162,47924.0
2022-05-23 11:20:00,76.19,76.67,76.19,76.51,45697.0,70.544,70.9884,70.544,70.8403,45697.0
2022-05-23 11:30:00,76.54,76.85,76.46,76.78,35141.0,70.8681,71.1551,70.794,71.0903,35141.0
2022-05-23 11:40:00,76.8,76.89,76.25,76.48,31100.0,71.1088,71.1921,70.5995,70.8125,31100.0
2022-05-23 11:50:00,76.52,76.55,76.14,76.23,31893.0,70.8495,70.8773,70.4977,70.581,31893.0
2022-05-23 12:00:00,76.2,76.58,76.19,76.48,36874.0,70.5533,70.9051,70.544,70.8125,36874.0
2022-05-23 12:10:00,76.46,76.47,75.76,75.98,104480.0,70.794,70.8032,70.1459,70.3496,104480.0
2022-05-23 12:20:00,75.97,76.29,75.94,76.17,25892.0,70.3403,70.6366,70.3125,70.5255,25892.0
2022-05-23 12:30:00,76.17,76.5,75.82,76.5,30904.0,70.5255,70.831,70.2014,70.831,30904.0
2022-05-23 12:40:00,76.51,76.52,75.93,75.98,105283.0,70.8403,70.8495,70.3033,70.3496,105283.0
2022-05-23 12:50:00,75.96,76.03,75.68,75.68,36429.0,70.331,70.3959,70.0718,70.0718,36429.0
2022-05-23 13:00:00,75.72,75.85,75.46,75.65,30547.0,70.1088,70.2292,69.8681,70.044,30547.0
2022-05-23 13:10:00,75.68,75.72,75.25,75.38,65240.0,70.0718,70.1088,69.6737,69.794,65240.0
2022-05-23 13:20:00,75.4,75.73,75.15,75.62,34115.0,69.8125,70.1181,69.5811,70.0162,34115.0
2022-05-23 13:30:00,75.64,75.74,75.45,75.56,47709.0,70.0348,70.1273,69.8588,69.9607,47709.0
2022-05-23 13:40:00,75.56,75.72,75.48,75.6,37664.0,69.9607,70.1088,69.8866,69.9977,37664.0
2022-05-23 13:50:00,75.57,75.66,75.44,75.61,31493.0,69.9699,70.0533,69.8496,70.007,31493.0
2022-05-23 14:00:00,75.68,75.77,75.59,75.61,20773.0,70.0718,70.1551,69.9885,70.007,20773.0
2022-05-23 14:10:00,75.64,75.67,75.53,75.62,27070.0,70.0348,70.0625,69.9329,70.0162,27070.0
2022-05-23 14:20:00,75.62,75.66,75.5,75.51,31862.0,70.0162,70.0533,69.9051,69.9144,31862.0
2022-05-23 14:30:00,75.5,75.63,75.43,75.59,87337.0,69.9051,70.0255,69.8403,69.9885,87337.0
2022-05-23 14:40:00,75.58,76.06,75.4,75.85,104490.0,69.9792,70.4236,69.8125,70.2292,104490.0
2022-05-23 14:50:00,75.84,75.9,75.62,75.68,115676.0,70.2199,70.2755,70.0162,70.0718,115676.0
2022-05-23 15:00:00,75.68,75.76,75.58,75.66,49428.0,70.0718,70.1459,69.9792,70.0533,49428.0
2022-05-23 15:10:00,75.65,75.65,75.2,75.31,41656.0,70.044,70.044,69.6274,69.7292,41656.0
2022-05-23 15:20:00,75.34,75.4,74.9,75.28,82803.0,69.757,69.8125,69.3496,69.7014,82803.0
2022-05-23 15:30:00,75.26,75.6,75.25,75.25,73652.0,69.6829,69.9977,69.6737,69.6737,73652.0
2022-05-23 15:40:00,75.25,75.3,74.57,74.57,97236.0,69.6737,69.7199,69.044,69.044,97236.0
2022-05-23 15:50:00,74.6,75.43,74.56,75.32,273880.0,69.0718,69.8403,69.0348,69.7385,273880.0
2022-05-24 09:30:00,73.43,73.47,71.81,71.94,192632.0,67.9885,68.0256,66.4886,66.6089,192632.0
2022-05-24 09:40:00,71.94,72.72,71.75,71.89,125636.0,66.6089,67.3311,66.433,66.5626,125636.0
2022-05-24 09:50:00,71.89,72.57,71.82,72.15,115811.0,66.5626,67.1923,66.4978,66.8034,115811.0
2022-05-24 10:00:00,72.13,72.13,70.84,71.35,122245.0,66.7849,66.7849,65.5905,66.0627,122245.0
2022-05-24 10:10:00,71.38,71.56,70.2,70.32,111963.0,66.0904,66.2571,64.9979,65.109,111963.0
2022-05-24 10:20:00,70.39,70.92,70.12,70.86,154904.0,65.1738,65.6645,64.9238,65.609,154904.0
2022-05-24 10:30:00,70.86,71.33,70.41,71.01,156621.0,65.609,66.0441,65.1923,65.7479,156621.0
2022-05-24 10:40:00,71.01,71.17,70.75,70.84,78175.0,65.7479,65.896,65.5071,65.5905,78175.0
2022-05-24 10:50:00,70.86,71.14,70.5,70.91,171264.0,65.609,65.8682,65.2756,65.6553,171264.0
2022-05-24 11:00:00,70.87,71.2,70.74,70.85,63346.0,65.6182,65.9238,65.4979,65.5997,63346.0
2022-05-24 11:10:00,70.88,70.9,69.86,69.86,61653.0,65.6275,65.646,64.6831,64.6831,61653.0
2022-05-24 11:20:00,69.87,70.24,69.65,70.17,127126.0,64.6923,65.0349,64.4886,64.9701,127126.0
2022-05-24 11:30:00,70.16,70.37,69.92,70.19,78308.0,64.9608,65.1553,64.7386,64.9886,78308.0
2022-05-24 11:40:00,70.19,71.67,70.19,71.32,102122.0,64.9886,66.3589,64.9886,66.0349,102122.0
2022-05-24 11:50:00,71.32,71.73,71.2,71.2,141333.0,66.0349,66.4145,65.9238,65.9238,141333.0
2022-05-24 12:00:00,71.19,71.72,71.09,71.72,67946.0,65.9145,66.4052,65.8219,66.4052,67946.0
2022-05-24 12:10:00,71.67,72.1,71.44,71.81,85122.0,66.3589,66.7571,66.146,66.4886,85122.0
2022-05-24 12:20:00,71.71,71.77,71.11,71.2,48019.0,66.396,66.4515,65.8404,65.9238,48019.0
2022-05-24 12:30:00,71.25,71.51,70.68,71.07,65251.0,65.9701,66.2108,65.4423,65.8034,65251.0
2022-05-24 12:40:00,71.03,71.23,70.76,70.99,102329.0,65.7664,65.9516,65.5164,65.7293,102329.0
2022-05-24 12:50:00,70.99,71.3,70.7,71.0,74602.0,65.7293,66.0164,65.4608,65.7386,74602.0
2022-05-24 13:00:00,70.99,71.04,70.48,70.55,78148.0,65.7293,65.7756,65.2571,65.3219,78148.0
2022-05-24 13:10:00,70.55,70.73,70.41,70.54,99776.0,65.3219,65.4886,65.1923,65.3127,99776.0
2022-05-24 13:20:00,70.54,70.55,70.02,70.18,79085.0,65.3127,65.3219,64.8312,64.9794,79085.0
2022-05-24 13:30:00,70.15,70.35,69.97,70.22,104794.0,64.9516,65.1368,64.7849,65.0164,104794.0
2022-05-24 13:40:00,70.2,70.82,70.18,70.5,91875.0,64.9979,65.5719,64.9794,65.2756,91875.0
2022-05-24 13:50:00,70.5,71.25,70.47,70.76,69717.0,65.2756,65.9701,65.2479,65.5164,69717.0
2022-05-24 14:00:00,70.84,71.25,70.57,71.14,54143.0,65.5905,65.9701,65.3405,65.8682,54143.0
2022-05-24 14:10:00,71.13,71.6,71.08,71.18,74632.0,65.859,66.2941,65.8127,65.9053,74632.0
2022-05-24 14:20:00,71.18,71.52,71.1,71.31,100679.0,65.9053,66.2201,65.8312,66.0256,100679.0
2022-05-24 14:30:00,71.31,71.55,71.16,71.53,60983.0,66.0256,66.2478,65.8867,66.2293,60983.0
2022-05-24 14:40:00,71.55,71.58,70.8,70.84,59595.0,66.2478,66.2756,65.5534,65.5905,59595.0
2022-05-24 14:50:00,70.81,71.03,70.66,70.98,55085.0,65.5627,65.7664,65.4238,65.7201,55085.0
2022-05-24 15:00:00,70.96,71.36,70.92,71.11,46676.0,65.7016,66.0719,65.6645,65.8404,46676.0
2022-05-24 15:10:00,71.11,71.44,71.09,71.36,72866.0,65.8404,66.146,65.8219,66.0719,72866.0
2022-05-24 15:20:00,71.39,71.55,71.11,71.45,90174.0,66.0997,66.2478,65.8404,66.1552,90174.0
2022-05-24 15:30:00,71.46,71.95,71.44,71.89,101999.0,66.1645,66.6182,66.146,66.5626,101999.0
2022-05-24 15:40:00,71.89,72.18,71.82,71.96,185951.0,66.5626,66.8312,66.4978,66.6275,185951.0
2022-05-24 15:50:00,71.97,72.03,70.93,71.56,409174.0,66.6367,66.6923,65.6738,66.2571,409174.0
2022-05-25 09:30:00,64.01,67.1,63.45,66.39,1984717.0,59.2666,62.1276,58.7481,61.4702,1984717.0
2022-05-25 09:40:00,66.37,67.81,66.0,66.48,1838369.0,61.4517,62.785,61.1091,61.5535,1838369.0
2022-05-25 09:50:00,66.53,67.44,65.08,66.87,1440199.0,61.5998,62.4424,60.2573,61.9146,1440199.0
2022-05-25 10:00:00,66.87,69.46,66.7,69.18,1452564.0,61.9146,64.3127,61.7572,64.0535,1452564.0
2022-05-25 10:10:00,69.17,71.23,68.81,70.45,1471088.0,64.0442,65.9516,63.7109,65.2294,1471088.0
2022-05-25 10:20:00,70.5,74.73,70.23,74.17,2473827.0,65.2756,69.1922,65.0257,68.6737,2473827.0
2022-05-25 10:30:00,74.11,77.58,73.48,76.71,2524876.0,68.6181,71.831,68.0348,71.0255,2524876.0
2022-05-25 10:40:00,76.7,78.47,75.81,77.02,1721152.0,71.0162,72.655,70.1922,71.3125,1721152.0
2022-05-25 10:50:00,76.96,79.5,76.9,77.47,2249758.0,71.2569,73.6087,71.2014,71.7291,2249758.0
2022-05-25 11:00:00,77.52,79.4,77.03,79.18,1132470.0,71.7754,73.5161,71.3217,73.3124,1132470.0
2022-05-25 11:10:00,79.12,80.41,78.95,79.69,1029019.0,73.2569,74.4513,73.0995,73.7846,1029019.0
2022-05-25 11:20:00,79.87,79.87,78.5,79.08,712027.0,73.9513,73.9513,72.6828,73.2198,712027.0
2022-05-25 11:30:00,79.22,79.27,77.4,78.51,886983.0,73.3495,73.3958,71.6643,72.6921,886983.0
2022-05-25 11:40:00,78.49,79.09,77.86,78.64,481636.0,72.6736,73.2291,72.0902,72.8124,481636.0
2022-05-25 11:50:00,78.64,79.45,78.0,79.02,522493.0,72.8124,73.5624,72.2199,73.1643,522493.0
2022-05-25 12:00:00,79.03,79.84,78.43,79.13,484072.0,73.1735,73.9235,72.618,73.2661,484072.0
2022-05-25 12:10:00,79.09,81.3,78.81,80.5,698025.0,73.2291,75.2753,72.9698,74.5346,698025.0
2022-05-25 12:20:00,80.5,80.55,78.73,78.96,483685.0,74.5346,74.5809,72.8958,73.1087,483685.0
2022-05-25 12:30:00,78.95,79.48,78.3,78.74,400265.0,73.0995,73.5902,72.4976,72.905,400265.0
2022-05-25 12:40:00,78.75,79.48,78.47,79.41,429686.0,72.9143,73.5902,72.655,73.5254,429686.0
2022-05-25 12:50:00,79.4,79.4,78.12,78.27,272419.0,73.5161,73.5161,72.331,72.4699,272419.0
2022-05-25 13:00:00,78.25,78.7,77.82,77.98,320792.0,72.4513,72.868,72.0532,72.2013,320792.0
2022-05-25 13:10:00,77.94,78.17,77.36,77.79,393876.0,72.1643,72.3773,71.6273,72.0254,393876.0
2022-05-25 13:20:00,77.78,78.47,77.6,78.07,208228.0,72.0162,72.655,71.8495,72.2847,208228.0
2022-05-25 13:30:00,78.11,78.8,77.73,78.58,215916.0,72.3217,72.9606,71.9699,72.7569,215916.0
2022-05-25 13:40:00,78.53,78.86,77.65,77.87,184413.0,72.7106,73.0161,71.8958,72.0995,184413.0
2022-05-25 13:50:00,77.87,78.08,77.35,77.7,163891.0,72.0995,72.2939,71.618,71.9421,163891.0
2022-05-25 14:00:00,77.75,78.38,76.6,77.24,332004.0,71.9884,72.5717,70.9236,71.5162,332004.0
2022-05-25 14:10:00,77.25,77.98,76.97,77.22,283515.0,71.5254,72.2013,71.2662,71.4977,283515.0
2022-05-25 14:20:00,77.22,78.18,77.21,78.09,186187.0,71.4977,72.3865,71.4884,72.3032,186187.0
2022-05-25 14:30:00,78.04,78.86,77.95,78.11,300278.0,72.2569,73.0161,72.1736,72.3217,300278.0
2022-05-25 14:40:00,78.13,78.45,77.82,77.95,154297.0,72.3402,72.6365,72.0532,72.1736,154297.0
2022-05-25 14:50:00,77.93,78.34,77.5,78.1,156147.0,72.1551,72.5347,71.7569,72.3125,156147.0
2022-05-25 15:00:00,78.15,78.8,77.98,78.36,220837.0,72.3588,72.9606,72.2013,72.5532,220837.0
2022-05-25 15:10:00,78.35,79.25,78.25,78.49,320014.0,72.5439,73.3772,72.4513,72.6736,320014.0
2022-05-25 15:20:00,78.51,78.85,78.37,78.64,134879.0,72.6921,73.0069,72.5624,72.8124,134879.0
2022-05-25 15:30:00,78.62,79.07,77.84,78.01,246818.0,72.7939,73.2106,72.0717,72.2291,246818.0
2022-05-25 15:40:00,78.01,78.4,77.8,77.89,370220.0,72.2291,72.5902,72.0347,72.118,370220.0
2022-05-25 15:50:00,77.89,78.22,77.58,78.2,512498.0,72.118,72.4236,71.831,72.405,512498.0
2022-05-26 09:30:00,78.76,82.18,78.74,81.35,475211.0,72.9235,76.0901,72.905,75.3216,475211.0
2022-05-26 09:40:00,81.34,81.54,80.25,80.83,301954.0,75.3124,75.4975,74.3031,74.8402,301954.0
2022-05-26 09:50:00,80.78,81.46,80.35,81.22,164443.0,74.7939,75.4235,74.3957,75.2013,164443.0
2022-05-26 10:00:00,81.25,81.78,80.56,81.24,124776.0,75.229,75.7198,74.5902,75.2198,124776.0
2022-05-26 10:10:00,81.26,81.68,80.81,81.39,73267.0,75.2383,75.6272,74.8216,75.3587,73267.0
2022-05-26 10:20:00,81.48,81.62,80.96,81.03,63830.0,75.442,75.5716,74.9605,75.0253,63830.0
2022-05-26 10:30:00,81.06,81.28,80.45,81.2,69359.0,75.0531,75.2568,74.4883,75.1827,69359.0
2022-05-26 10:40:00,81.19,81.89,80.95,81.48,130293.0,75.1735,75.8216,74.9513,75.442,130293.0
2022-05-26 10:50:00,81.57,81.84,81.46,81.73,83030.0,75.5253,75.7753,75.4235,75.6735,83030.0
2022-05-26 11:00:00,81.73,82.51,81.69,82.03,144069.0,75.6735,76.3957,75.6364,75.9512,144069.0
2022-05-26 11:10:00,82.06,82.23,81.9,82.02,55682.0,75.979,76.1364,75.8309,75.942,55682.0
2022-05-26 11:20:00,81.95,82.2,81.81,82.1,46860.0,75.8772,76.1086,75.7475,76.016,46860.0
2022-05-26 11:30:00,82.01,82.39,81.95,82.24,68545.0,75.9327,76.2845,75.8772,76.1457,68545.0
2022-05-26 11:40:00,82.19,82.91,82.09,82.75,69193.0,76.0994,76.766,76.0068,76.6179,69193.0
2022-05-26 11:50:00,82.71,82.89,82.46,82.83,76218.0,76.5808,76.7475,76.3494,76.6919,76218.0
2022-05-26 12:00:00,82.84,83.23,82.73,82.96,62099.0,76.7012,77.0623,76.5994,76.8123,62099.0
2022-05-26 12:10:00,82.96,83.45,82.91,83.14,70146.0,76.8123,77.266,76.766,76.979,70146.0
2022-05-26 12:20:00,83.11,83.72,83.0,83.72,53225.0,76.9512,77.516,76.8493,77.516,53225.0
2022-05-26 12:30:00,83.69,83.99,83.66,83.8,82476.0,77.4882,77.766,77.4604,77.5901,82476.0
2022-05-26 12:40:00,83.75,84.32,83.72,84.23,54718.0,77.5438,78.0715,77.516,77.9882,54718.0
2022-05-26 12:50:00,84.22,84.56,84.12,84.36,95550.0,77.9789,78.2937,77.8863,78.1086,95550.0
2022-05-26 13:00:00,84.35,84.82,84.27,84.68,78166.0,78.0993,78.5345,78.0252,78.4048,78166.0
2022-05-26 13:10:00,84.69,84.84,84.27,84.41,52556.0,78.4141,78.553,78.0252,78.1549,52556.0
2022-05-26 13:20:00,84.41,84.43,84.2,84.28,55848.0,78.1549,78.1734,77.9604,78.0345,55848.0
2022-05-26 13:30:00,84.34,84.53,84.24,84.48,38464.0,78.09,78.266,77.9975,78.2197,38464.0
2022-05-26 13:40:00,84.5,84.63,84.28,84.37,26612.0,78.2382,78.3586,78.0345,78.1178,26612.0
2022-05-26 13:50:00,84.33,84.46,83.9,84.19,80572.0,78.0808,78.2012,77.6827,77.9512,80572.0
2022-05-26 14:00:00,84.15,84.22,83.85,84.05,37786.0,77.9141,77.9789,77.6364,77.8215,37786.0
2022-05-26 14:10:00,84.06,84.52,84.01,84.43,36358.0,77.8308,78.2567,77.7845,78.1734,36358.0
2022-05-26 14:20:00,84.46,84.7,84.44,84.45,44105.0,78.2012,78.4234,78.1826,78.1919,44105.0
2022-05-26 14:30:00,84.45,84.6,84.03,84.12,53615.0,78.1919,78.3308,77.803,77.8863,53615.0
2022-05-26 14:40:00,84.1,84.35,83.96,84.29,38682.0,77.8678,78.0993,77.7382,78.0438,38682.0
2022-05-26 14:50:00,84.27,84.44,84.01,84.07,33689.0,78.0252,78.1826,77.7845,77.8401,33689.0
2022-05-26 15:00:00,84.06,84.51,83.91,84.4,65711.0,77.8308,78.2474,77.6919,78.1456,65711.0
2022-05-26 15:10:00,84.41,84.64,84.29,84.59,76286.0,78.1549,78.3678,78.0438,78.3215,76286.0
2022-05-26 15:20:00,84.6,84.61,84.18,84.46,139574.0,78.3308,78.34,77.9419,78.2012,139574.0
2022-05-26 15:30:00,84.47,84.69,84.46,84.65,113625.0,78.2104,78.4141,78.2012,78.3771,113625.0
2022-05-26 15:40:00,84.62,84.77,84.42,84.5,181174.0,78.3493,78.4882,78.1641,78.2382,181174.0
2022-05-26 15:50:00,84.52,84.63,84.37,84.58,410526.0,78.2567,78.3586,78.1178,78.3123,410526.0
2022-05-27 09:30:00,84.5,86.82,84.5,84.97,188995.0,78.2382,80.3863,78.2382,78.6734,188995.0
2022-05-27 09:40:00,84.79,85.35,84.0,84.23,157147.0,78.5067,79.0252,77.7752,77.9882,157147.0
2022-05-27 09:50:00,84.16,84.88,83.87,84.18,96704.0,77.9234,78.59,77.6549,77.9419,96704.0
2022-05-27 10:00:00,84.24,84.45,83.45,84.45,97556.0,77.9975,78.1919,77.266,78.1919,97556.0
2022-05-27 10:10:00,84.41,84.8,84.21,84.34,57559.0,78.1549,78.516,77.9697,78.09,57559.0
2022-05-27 10:20:00,84.32,84.49,83.31,83.4,79827.0,78.0715,78.2289,77.1364,77.2197,79827.0
2022-05-27 10:30:00,83.41,83.76,82.94,83.25,81064.0,77.229,77.553,76.7938,77.0808,81064.0
2022-05-27 10:40:00,83.25,83.91,83.06,83.41,48284.0,77.0808,77.6919,76.9049,77.229,48284.0
2022-05-27 10:50:00,83.39,83.49,82.65,82.8,50240.0,77.2104,77.303,76.5253,76.6642,50240.0
2022-05-27 11:00:00,82.83,83.2,82.29,82.98,61644.0,76.6919,77.0345,76.192,76.8308,61644.0
2022-05-27 11:10:00,82.94,83.0,82.26,82.44,69367.0,76.7938,76.8493,76.1642,76.3308,69367.0
2022-05-27 11:20:00,82.43,82.59,81.78,82.59,90770.0,76.3216,76.4697,75.7198,76.4697,90770.0
2022-05-27 11:30:00,82.62,83.11,82.37,82.61,73921.0,76.4975,76.9512,76.266,76.4882,73921.0
2022-05-27 11:40:00,82.61,83.52,82.61,83.43,48871.0,76.4882,77.3308,76.4882,77.2475,48871.0
2022-05-27 11:50:00,83.41,83.73,83.2,83.58,34130.0,77.229,77.5252,77.0345,77.3864,34130.0
2022-05-27 12:00:00,83.65,83.85,83.51,83.78,49442.0,77.4512,77.6364,77.3216,77.5715,49442.0
2022-05-27 12:10:00,83.78,83.95,83.51,83.69,30980.0,77.5715,77.7289,77.3216,77.4882,30980.0
2022-05-27 12:20:00,83.74,83.84,83.53,83.71,31309.0,77.5345,77.6271,77.3401,77.5067,31309.0
2022-05-27 12:30:00,83.74,83.87,83.4,83.49,24057.0,77.5345,77.6549,77.2197,77.303,24057.0
2022-05-27 12:40:00,83.45,83.77,83.25,83.25,37177.0,77.266,77.5623,77.0808,77.0808,37177.0
2022-05-27 12:50:00,83.25,83.76,83.0,83.65,47064.0,77.0808,77.553,76.8493,77.4512,47064.0
2022-05-27 13:00:00,83.67,83.91,83.6,83.77,30739.0,77.4697,77.6919,77.4049,77.5623,30739.0
2022-05-27 13:10:00,83.76,83.81,83.65,83.79,20862.0,77.553,77.5993,77.4512,77.5808,20862.0
2022-05-27 13:20:00,83.74,83.75,83.13,83.63,25064.0,77.5345,77.5438,76.9697,77.4327,25064.0
2022-05-27 13:30:00,83.64,83.76,82.66,82.84,50438.0,77.4419,77.553,76.5345,76.7012,50438.0
2022-05-27 13:40:00,82.9,83.08,82.65,83.03,36239.0,76.7568,76.9234,76.5253,76.8771,36239.0
2022-05-27 13:50:00,83.01,83.18,82.94,83.02,26816.0,76.8586,77.016,76.7938,76.8679,26816.0
2022-05-27 14:00:00,83.03,83.26,82.93,83.14,22739.0,76.8771,77.0901,76.7845,76.979,22739.0
2022-05-27 14:10:00,83.12,83.44,82.98,83.44,37832.0,76.9605,77.2567,76.8308,77.2567,37832.0
2022-05-27 14:20:00,83.42,83.8,83.39,83.56,40616.0,77.2382,77.5901,77.2104,77.3678,40616.0
2022-05-27 14:30:00,83.64,83.74,83.44,83.55,30085.0,77.4419,77.5345,77.2567,77.3586,30085.0
2022-05-27 14:40:00,83.59,83.78,83.41,83.74,42643.0,77.3956,77.5715,77.229,77.5345,42643.0
2022-05-27 14:50:00,83.72,84.06,83.69,83.98,37086.0,77.516,77.8308,77.4882,77.7567,37086.0
2022-05-27 15:00:00,83.96,84.28,83.95,84.08,37568.0,77.7382,78.0345,77.7289,77.8493,37568.0
2022-05-27 15:10:00,84.07,84.29,83.99,84.18,58619.0,77.8401,78.0438,77.766,77.9419,58619.0
2022-05-27 15:20:00,84.16,84.46,84.11,84.31,47338.0,77.9234,78.2012,77.8771,78.0623,47338.0
2022-05-27 15:30:00,84.29,84.52,84.26,84.37,63392.0,78.0438,78.2567,78.016,78.1178,63392.0
2022-05-27 15:40:00,84.36,84.92,84.34,84.54,251044.0,78.1086,78.6271,78.09,78.2752,251044.0
2022-05-27 15:50:00,84.56,84.76,84.23,84.75,251329.0,78.2937,78.4789,77.9882,78.4697,251329.0
2022-05-31 09:30:00,84.19,84.74,82.79,82.99,70261.0,77.9512,78.4604,76.6549,76.8401,70261.0
2022-05-31 09:40:00,83.0,83.16,81.87,82.09,79548.0,76.8493,76.9975,75.8031,76.0068,79548.0
2022-05-31 09:50:00,82.2,82.2,81.15,81.28,89551.0,76.1086,76.1086,75.1364,75.2568,89551.0
2022-05-31 10:00:00,81.27,81.51,79.64,79.9,227544.0,75.2475,75.4698,73.7383,73.9791,227544.0
2022-05-31 10:10:00,79.8,80.55,79.59,80.42,91115.0,73.8865,74.5809,73.692,74.4605,91115.0
2022-05-31 10:20:00,80.46,81.71,80.46,81.23,83132.0,74.4976,75.6549,74.4976,75.2105,83132.0
2022-05-31 10:30:00,81.28,81.75,80.47,80.66,83840.0,75.2568,75.692,74.5068,74.6827,83840.0
2022-05-31 10:40:00,80.66,81.13,80.39,80.48,64031.0,74.6827,75.1179,74.4328,74.5161,64031.0
2022-05-31 10:50:00,80.48,80.93,80.2,80.55,93427.0,74.5161,74.9327,74.2568,74.5809,93427.0
2022-05-31 11:00:00,80.54,80.89,79.93,80.11,56175.0,74.5716,74.8957,74.0068,74.1735,56175.0
2022-05-31 11:10:00,80.15,80.62,80.12,80.48,56435.0,74.2105,74.6457,74.1828,74.5161,56435.0
2022-05-31 11:20:00,80.48,80.71,80.37,80.54,41312.0,74.5161,74.729,74.4142,74.5716,41312.0
2022-05-31 11:30:00,80.51,81.43,80.36,81.31,34237.0,74.5439,75.3957,74.405,75.2846,34237.0
2022-05-31 11:40:00,81.29,81.38,81.09,81.17,63843.0,75.2661,75.3494,75.0809,75.155,63843.0
2022-05-31 11:50:00,81.17,81.65,81.14,81.41,59294.0,75.155,75.5994,75.1272,75.3772,59294.0
2022-05-31 12:00:00,81.43,82.24,81.43,82.23,42400.0,75.3957,76.1457,75.3957,76.1364,42400.0
2022-05-31 12:10:00,82.23,82.26,81.57,81.68,31789.0,76.1364,76.1642,75.5253,75.6272,31789.0
2022-05-31 12:20:00,81.74,82.07,81.59,82.07,18004.0,75.6827,75.9883,75.5438,75.9883,18004.0
2022-05-31 12:30:00,82.04,82.55,82.03,82.47,31558.0,75.9605,76.4327,75.9512,76.3586,31558.0
2022-05-31 12:40:00,82.5,82.76,82.35,82.62,24356.0,76.3864,76.6271,76.2475,76.4975,24356.0
2022-05-31 12:50:00,82.59,82.59,82.34,82.51,26856.0,76.4697,76.4697,76.2383,76.3957,26856.0
2022-05-31 13:00:00,82.44,82.73,82.17,82.71,25551.0,76.3308,76.5994,76.0809,76.5808,25551.0
2022-05-31 13:10:00,82.64,82.66,81.97,81.97,16123.0,76.516,76.5345,75.8957,75.8957,16123.0
2022-05-31 13:20:00,81.95,82.16,81.74,82.0,22368.0,75.8772,76.0716,75.6827,75.9234,22368.0
2022-05-31 13:30:00,81.88,82.4,81.88,82.27,12701.0,75.8123,76.2938,75.8123,76.1734,12701.0
2022-05-31 13:40:00,82.32,82.94,82.3,82.81,15509.0,76.2197,76.7938,76.2012,76.6734,15509.0
2022-05-31 13:50:00,82.9,83.27,82.83,83.13,25348.0,76.7568,77.0993,76.6919,76.9697,25348.0
2022-05-31 14:00:00,83.08,83.11,82.78,82.95,23448.0,76.9234,76.9512,76.6456,76.8031,23448.0
2022-05-31 14:10:00,82.99,83.02,82.83,83.0,16577.0,76.8401,76.8679,76.6919,76.8493,16577.0
2022-05-31 14:20:00,83.01,83.1,82.56,82.73,16872.0,76.8586,76.9419,76.442,76.5994,16872.0
2022-05-31 14:30:00,82.73,82.73,82.31,82.51,25126.0,76.5994,76.5994,76.2105,76.3957,25126.0
2022-05-31 14:40:00,82.42,82.42,81.76,81.88,17576.0,76.3123,76.3123,75.7012,75.8123,17576.0
2022-05-31 14:50:00,81.9,82.18,81.62,81.87,25970.0,75.8309,76.0901,75.5716,75.8031,25970.0
2022-05-31 15:00:00,81.89,81.89,81.46,81.75,34373.0,75.8216,75.8216,75.4235,75.692,34373.0
2022-05-31 15:10:00,81.76,81.84,81.43,81.59,39843.0,75.7012,75.7753,75.3957,75.5438,39843.0
2022-05-31 15:20:00,81.61,81.75,81.4,81.62,38414.0,75.5624,75.692,75.3679,75.5716,38414.0
2022-05-31 15:30:00,81.59,81.94,81.59,81.67,76640.0,75.5438,75.8679,75.5438,75.6179,76640.0
2022-05-31 15:40:00,81.67,81.69,81.15,81.18,73638.0,75.6179,75.6364,75.1364,75.1642,73638.0
2022-05-31 15:50:00,81.1,81.94,81.1,81.23,152676.0,75.0901,75.8679,75.0901,75.2105,152676.0
2022-06-01 09:30:00,81.2,81.73,80.43,80.52,87626.0,75.1827,75.6735,74.4698,74.5531,87626.0
2022-06-01 09:40:00,80.64,81.29,80.41,80.8,40912.0,74.6642,75.2661,74.4513,74.8124,40912.0
2022-06-01 09:50:00,80.87,81.17,79.8,80.28,44926.0,74.8772,75.155,73.8865,74.3309,44926.0
2022-06-01 10:00:00,80.32,80.46,79.6,79.81,40141.0,74.3679,74.4976,73.7013,73.8957,40141.0
2022-06-01 10:10:00,79.95,80.19,79.63,79.67,29142.0,74.0254,74.2476,73.7291,73.7661,29142.0
2022-06-01 10:20:00,79.61,79.77,79.14,79.45,62868.0,73.7106,73.8587,73.2754,73.5624,62868.0
2022-06-01 10:30:00,79.42,79.76,79.38,79.69,22219.0,73.5346,73.8494,73.4976,73.7846,22219.0
2022-06-01 10:40:00,79.72,80.1,79.51,79.99,16185.0,73.8124,74.1642,73.618,74.0624,16185.0
2022-06-01 10:50:00,79.94,80.73,79.88,80.52,27080.0,74.0161,74.7476,73.9606,74.5531,27080.0
2022-06-01 11:00:00,80.41,80.46,79.67,79.84,19591.0,74.4513,74.4976,73.7661,73.9235,19591.0
2022-06-01 11:10:00,79.9,79.98,79.55,79.7,13990.0,73.9791,74.0531,73.655,73.7939,13990.0
2022-06-01 11:20:00,79.63,79.66,79.09,79.31,41825.0,73.7291,73.7569,73.2291,73.4328,41825.0
2022-06-01 11:30:00,79.31,79.57,78.9,79.14,38593.0,73.4328,73.6735,73.0532,73.2754,38593.0
2022-06-01 11:40:00,79.15,79.15,78.58,78.8,26642.0,73.2846,73.2846,72.7569,72.9606,26642.0
2022-06-01 11:50:00,78.83,79.1,78.71,78.98,17994.0,72.9884,73.2384,72.8773,73.1272,17994.0
2022-06-01 12:00:00,79.02,79.02,78.58,78.61,37893.0,73.1643,73.1643,72.7569,72.7847,37893.0
2022-06-01 12:10:00,78.56,79.14,78.36,78.93,38843.0,72.7384,73.2754,72.5532,73.0809,38843.0
2022-06-01 12:20:00,78.86,79.0,78.45,78.45,55168.0,73.0161,73.1458,72.6365,72.6365,55168.0
2022-06-01 12:30:00,78.45,78.97,78.43,78.76,55991.0,72.6365,73.118,72.618,72.9235,55991.0
2022-06-01 12:40:00,78.83,79.04,78.45,78.5,47110.0,72.9884,73.1828,72.6365,72.6828,47110.0
2022-06-01 12:50:00,78.46,78.93,78.38,78.93,26731.0,72.6458,73.0809,72.5717,73.0809,26731.0
2022-06-01 13:00:00,78.89,79.33,78.7,79.33,52637.0,73.0439,73.4513,72.868,73.4513,52637.0
2022-06-01 13:10:00,79.4,79.45,79.11,79.16,16237.0,73.5161,73.5624,73.2476,73.2939,16237.0
2022-06-01 13:20:00,79.2,79.27,78.9,79.0,19096.0,73.3309,73.3958,73.0532,73.1458,19096.0
2022-06-01 13:30:00,78.95,79.24,78.82,79.2,17120.0,73.0995,73.368,72.9791,73.3309,17120.0
2022-06-01 13:40:00,79.13,79.42,79.1,79.31,8931.0,73.2661,73.5346,73.2384,73.4328,8931.0
2022-06-01 13:50:00,79.31,79.37,79.06,79.22,16021.0,73.4328,73.4883,73.2013,73.3495,16021.0
2022-06-01 14:00:00,79.19,79.46,79.15,79.19,16210.0,73.3217,73.5717,73.2846,73.3217,16210.0
2022-06-01 14:10:00,79.21,79.47,79.03,79.11,19028.0,73.3402,73.5809,73.1735,73.2476,19028.0
2022-06-01 14:20:00,79.05,79.78,79.05,79.55,21493.0,73.1921,73.868,73.1921,73.655,21493.0
2022-06-01 14:30:00,79.58,79.82,79.58,79.65,11511.0,73.6828,73.905,73.6828,73.7476,11511.0
2022-06-01 14:40:00,79.6,80.0,79.6,79.84,20636.0,73.7013,74.0717,73.7013,73.9235,20636.0
2022-06-01 14:50:00,79.81,79.92,79.63,79.71,16945.0,73.8957,73.9976,73.7291,73.8031,16945.0
2022-06-01 15:00:00,79.75,79.79,79.47,79.7,20963.0,73.8402,73.8772,73.5809,73.7939,20963.0
2022-06-01 15:10:00,79.67,80.19,79.65,80.02,17863.0,73.7661,74.2476,73.7476,74.0902,17863.0
2022-06-01 15:20:00,80.03,80.28,79.94,80.18,41563.0,74.0994,74.3309,74.0161,74.2383,41563.0
2022-06-01 15:30:00,80.16,80.18,79.88,80.13,55362.0,74.2198,74.2383,73.9606,74.192,55362.0
2022-06-01 15:40:00,80.14,80.39,80.02,80.18,70161.0,74.2013,74.4328,74.0902,74.2383,70161.0
2022-06-01 15:50:00,80.22,80.34,79.6,79.6,142549.0,74.2754,74.3865,73.7013,73.7013,142549.0
2022-06-02 09:30:00,80.26,81.2,79.92,80.98,77390.0,74.3124,75.1827,73.9976,74.979,77390.0
2022-06-02 09:40:00,80.9,81.04,80.25,80.9,34688.0,74.905,75.0346,74.3031,74.905,34688.0
2022-06-02 09:50:00,80.97,80.99,79.19,79.29,44278.0,74.9698,74.9883,73.3217,73.4143,44278.0
2022-06-02 10:00:00,79.27,80.08,79.16,79.3,28067.0,73.3958,74.1457,73.2939,73.4235,28067.0
2022-06-02 10:10:00,79.3,80.03,79.29,79.5,34610.0,73.4235,74.0994,73.4143,73.6087,34610.0
2022-06-02 10:20:00,79.51,79.58,78.96,79.39,57986.0,73.618,73.6828,73.1087,73.5069,57986.0
2022-06-02 10:30:00,79.36,80.17,79.25,79.9,44304.0,73.4791,74.2291,73.3772,73.9791,44304.0
2022-06-02 10:40:00,79.9,79.96,79.36,79.66,36390.0,73.9791,74.0346,73.4791,73.7569,36390.0
2022-06-02 10:50:00,79.66,79.66,79.11,79.21,29104.0,73.7569,73.7569,73.2476,73.3402,29104.0
2022-06-02 11:00:00,79.22,79.81,79.16,79.74,44500.0,73.3495,73.8957,73.2939,73.8309,44500.0
2022-06-02 11:10:00,79.83,80.2,79.83,80.17,47906.0,73.9143,74.2568,73.9143,74.2291,47906.0
2022-06-02 11:20:00,80.15,80.16,79.74,79.86,24971.0,74.2105,74.2198,73.8309,73.942,24971.0
2022-06-02 11:30:00,79.9,80.14,79.74,79.84,33726.0,73.9791,74.2013,73.8309,73.9235,33726.0
2022-06-02 11:40:00,79.77,80.55,79.74,80.53,55624.0,73.8587,74.5809,73.8309,74.5624,55624.0
2022-06-02 11:50:00,80.54,80.83,80.4,80.55,34939.0,74.5716,74.8402,74.442,74.5809,34939.0
2022-06-02 12:00:00,80.59,81.24,80.55,81.15,25068.0,74.6179,75.2198,74.5809,75.1364,25068.0
2022-06-02 12:10:00,81.11,81.4,81.11,81.35,21774.0,75.0994,75.3679,75.0994,75.3216,21774.0
2022-06-02 12:20:00,81.31,81.72,81.3,81.48,38806.0,75.2846,75.6642,75.2753,75.442,38806.0
2022-06-02 12:30:00,81.47,81.71,81.33,81.58,22038.0,75.4327,75.6549,75.3031,75.5346,22038.0
2022-06-02 12:40:00,81.55,81.55,81.06,81.22,21199.0,75.5068,75.5068,75.0531,75.2013,21199.0
2022-06-02 12:50:00,81.23,81.55,81.18,81.4,16514.0,75.2105,75.5068,75.1642,75.3679,16514.0
2022-06-02 13:00:00,81.42,81.53,81.36,81.43,20301.0,75.3864,75.4883,75.3309,75.3957,20301.0
2022-06-02 13:10:00,81.45,81.63,81.26,81.63,20708.0,75.4142,75.5809,75.2383,75.5809,20708.0
2022-06-02 13:20:00,81.59,81.61,81.33,81.46,18971.0,75.5438,75.5624,75.3031,75.4235,18971.0
2022-06-02 13:30:00,81.48,81.72,81.47,81.7,22924.0,75.442,75.6642,75.4327,75.6457,22924.0
2022-06-02 13:40:00,81.72,81.73,81.4,81.51,37453.0,75.6642,75.6735,75.3679,75.4698,37453.0
2022-06-02 13:50:00,81.5,81.65,81.41,81.62,18700.0,75.4605,75.5994,75.3772,75.5716,18700.0
2022-06-02 14:00:00,81.64,82.06,81.59,82.01,17540.0,75.5901,75.979,75.5438,75.9327,17540.0
2022-06-02 14:10:00,81.97,82.21,81.87,82.18,23074.0,75.8957,76.1179,75.8031,76.0901,23074.0
2022-06-02 14:20:00,82.14,82.29,82.09,82.18,21038.0,76.0531,76.192,76.0068,76.0901,21038.0
2022-06-02 14:30:00,82.17,82.26,82.08,82.17,29446.0,76.0809,76.1642,75.9975,76.0809,29446.0
2022-06-02 14:40:00,82.15,82.78,81.98,82.19,56778.0,76.0623,76.6456,75.9049,76.0994,56778.0
2022-06-02 14:50:00,82.11,82.31,81.71,81.74,29492.0,76.0253,76.2105,75.6549,75.6827,29492.0
2022-06-02 15:00:00,81.68,82.14,81.68,82.12,35847.0,75.6272,76.0531,75.6272,76.0346,35847.0
2022-06-02 15:10:00,82.09,82.35,82.06,82.19,35950.0,76.0068,76.2475,75.979,76.0994,35950.0
2022-06-02 15:20:00,82.2,82.38,82.02,82.07,56692.0,76.1086,76.2753,75.942,75.9883,56692.0
2022-06-02 15:30:00,82.05,82.26,82.02,82.12,53879.0,75.9697,76.1642,75.942,76.0346,53879.0
2022-06-02 15:40:00,82.13,82.45,82.1,82.34,112871.0,76.0438,76.3401,76.016,76.2383,112871.0
2022-06-02 15:50:00,82.33,82.73,82.32,82.69,226257.0,76.229,76.5994,76.2197,76.5623,226257.0
2022-06-03 09:30:00,82.29,83.11,81.54,81.94,65879.0,76.192,76.9512,75.4975,75.8679,65879.0
2022-06-03 09:40:00,81.79,82.43,81.55,81.55,26269.0,75.729,76.3216,75.5068,75.5068,26269.0
2022-06-03 09:50:00,81.55,82.24,81.36,81.73,45876.0,75.5068,76.1457,75.3309,75.6735,45876.0
2022-06-03 10:00:00,81.79,81.91,81.14,81.42,19805.0,75.729,75.8401,75.1272,75.3864,19805.0
2022-06-03 10:10:00,81.32,81.72,81.2,81.66,20099.0,75.2938,75.6642,75.1827,75.6086,20099.0
2022-06-03 10:20:00,81.58,81.66,81.23,81.47,19784.0,75.5346,75.6086,75.2105,75.4327,19784.0
2022-06-03 10:30:00,81.38,81.49,80.94,81.19,54911.0,75.3494,75.4512,74.942,75.1735,54911.0
2022-06-03 10:40:00,81.13,82.0,80.96,81.97,17515.0,75.1179,75.9234,74.9605,75.8957,17515.0
2022-06-03 10:50:00,82.0,82.02,81.78,81.94,15197.0,75.9234,75.942,75.7198,75.8679,15197.0
2022-06-03 11:00:00,81.92,81.93,81.53,81.74,12650.0,75.8494,75.8586,75.4883,75.6827,12650.0
2022-06-03 11:10:00,81.69,81.75,81.41,81.7,12230.0,75.6364,75.692,75.3772,75.6457,12230.0
2022-06-03 11:20:00,81.63,81.64,81.24,81.33,13472.0,75.5809,75.5901,75.2198,75.3031,13472.0
2022-06-03 11:30:00,81.27,81.52,81.27,81.46,14893.0,75.2475,75.479,75.2475,75.4235,14893.0
2022-06-03 11:40:00,81.46,81.51,81.26,81.27,10911.0,75.4235,75.4698,75.2383,75.2475,10911.0
2022-06-03 11:50:00,81.24,81.3,81.12,81.12,12726.0,75.2198,75.2753,75.1087,75.1087,12726.0
2022-06-03 12:00:00,81.15,81.44,81.15,81.18,8403.0,75.1364,75.4049,75.1364,75.1642,8403.0
2022-06-03 12:10:00,81.19,81.25,81.07,81.14,16306.0,75.1735,75.229,75.0624,75.1272,16306.0
2022-06-03 12:20:00,81.11,81.5,81.06,81.28,9997.0,75.0994,75.4605,75.0531,75.2568,9997.0
2022-06-03 12:30:00,81.29,81.55,81.23,81.45,42514.0,75.2661,75.5068,75.2105,75.4142,42514.0
2022-06-03 12:40:00,81.44,81.6,81.15,81.58,42305.0,75.4049,75.5531,75.1364,75.5346,42305.0
2022-06-03 12:50:00,81.53,81.78,81.4,81.78,9893.0,75.4883,75.7198,75.3679,75.7198,9893.0
2022-06-03 13:00:00,81.8,81.93,81.7,81.87,27708.0,75.7383,75.8586,75.6457,75.8031,27708.0
2022-06-03 13:10:00,81.87,81.87,81.33,81.35,8627.0,75.8031,75.8031,75.3031,75.3216,8627.0
2022-06-03 13:20:00,81.36,81.67,81.35,81.65,7837.0,75.3309,75.6179,75.3216,75.5994,7837.0
2022-06-03 13:30:00,81.58,81.68,81.45,81.61,9997.0,75.5346,75.6272,75.4142,75.5624,9997.0
2022-06-03 13:40:00,81.63,81.63,81.34,81.45,13835.0,75.5809,75.5809,75.3124,75.4142,13835.0
2022-06-03 13:50:00,81.43,81.46,81.34,81.41,9639.0,75.3957,75.4235,75.3124,75.3772,9639.0
2022-06-03 14:00:00,81.37,81.39,81.19,81.39,12528.0,75.3401,75.3587,75.1735,75.3587,12528.0
2022-06-03 14:10:00,81.34,81.44,81.19,81.2,16169.0,75.3124,75.4049,75.1735,75.1827,16169.0
2022-06-03 14:20:00,81.2,81.37,81.14,81.37,25527.0,75.1827,75.3401,75.1272,75.3401,25527.0
2022-06-03 14:30:00,81.35,81.38,81.08,81.1,46078.0,75.3216,75.3494,75.0716,75.0901,46078.0
2022-06-03 14:40:00,81.12,81.45,81.03,81.4,14914.0,75.1087,75.4142,75.0253,75.3679,14914.0
2022-06-03 14:50:00,81.37,81.47,81.28,81.43,10372.0,75.3401,75.4327,75.2568,75.3957,10372.0
2022-06-03 15:00:00,81.41,81.45,81.0,81.12,24662.0,75.3772,75.4142,74.9976,75.1087,24662.0
2022-06-03 15:10:00,81.12,81.16,80.8,80.88,17236.0,75.1087,75.1457,74.8124,74.8864,17236.0
2022-06-03 15:20:00,80.9,80.99,80.79,80.99,28900.0,74.905,74.9883,74.8031,74.9883,28900.0
2022-06-03 15:30:00,81.0,81.07,80.81,80.95,41350.0,74.9976,75.0624,74.8216,74.9513,41350.0
2022-06-03 15:40:00,80.92,81.04,80.76,80.87,46435.0,74.9235,75.0346,74.7753,74.8772,46435.0
2022-06-03 15:50:00,80.85,80.96,80.7,80.8,144712.0,74.8587,74.9605,74.7198,74.8124,144712.0
2022-06-06 09:30:00,81.36,81.36,78.79,79.2,51172.0,75.3309,75.3309,72.9513,73.3309,51172.0
2022-06-06 09:40:00,79.22,79.9,79.05,79.47,41840.0,73.3495,73.9791,73.1921,73.5809,41840.0
2022-06-06 09:50:00,79.37,79.48,78.85,79.46,55302.0,73.4883,73.5902,73.0069,73.5717,55302.0
2022-06-06 10:00:00,79.52,80.65,79.45,80.48,46311.0,73.6272,74.6735,73.5624,74.5161,46311.0
2022-06-06 10:10:00,80.43,80.71,80.04,80.48,27095.0,74.4698,74.729,74.1087,74.5161,27095.0
2022-06-06 10:20:00,80.48,80.72,80.37,80.51,24922.0,74.5161,74.7383,74.4142,74.5439,24922.0
2022-06-06 10:30:00,80.52,80.87,80.44,80.44,15354.0,74.5531,74.8772,74.4791,74.4791,15354.0
2022-06-06 10:40:00,80.45,80.82,80.27,80.79,22091.0,74.4883,74.8309,74.3216,74.8031,22091.0
2022-06-06 10:50:00,80.8,80.8,80.37,80.59,11009.0,74.8124,74.8124,74.4142,74.6179,11009.0
2022-06-06 11:00:00,80.62,80.62,80.4,80.42,11966.0,74.6457,74.6457,74.442,74.4605,11966.0
2022-06-06 11:10:00,80.38,80.39,79.99,79.99,12676.0,74.4235,74.4328,74.0624,74.0624,12676.0
2022-06-06 11:20:00,80.02,80.31,80.02,80.2,17115.0,74.0902,74.3587,74.0902,74.2568,17115.0
2022-06-06 11:30:00,80.26,80.46,80.07,80.46,10162.0,74.3124,74.4976,74.1365,74.4976,10162.0
2022-06-06 11:40:00,80.38,80.73,80.38,80.65,21167.0,74.4235,74.7476,74.4235,74.6735,21167.0
2022-06-06 11:50:00,80.63,81.25,80.58,81.25,13038.0,74.655,75.229,74.6087,75.229,13038.0
2022-06-06 12:00:00,81.16,81.2,80.73,80.86,13827.0,75.1457,75.1827,74.7476,74.8679,13827.0
2022-06-06 12:10:00,80.83,80.84,80.49,80.81,12944.0,74.8402,74.8494,74.5253,74.8216,12944.0
2022-06-06 12:20:00,80.81,81.0,80.78,80.84,9876.0,74.8216,74.9976,74.7939,74.8494,9876.0
2022-06-06 12:30:00,80.83,81.11,80.64,81.09,12806.0,74.8402,75.0994,74.6642,75.0809,12806.0
2022-06-06 12:40:00,81.13,81.47,81.11,81.42,16413.0,75.1179,75.4327,75.0994,75.3864,16413.0
2022-06-06 12:50:00,81.43,81.58,81.29,81.58,16568.0,75.3957,75.5346,75.2661,75.5346,16568.0
2022-06-06 13:00:00,81.53,81.65,81.42,81.49,14585.0,75.4883,75.5994,75.3864,75.4512,14585.0
2022-06-06 13:10:00,81.47,81.55,81.27,81.49,10154.0,75.4327,75.5068,75.2475,75.4512,10154.0
2022-06-06 13:20:00,81.44,81.65,81.37,81.61,5898.0,75.4049,75.5994,75.3401,75.5624,5898.0
2022-06-06 13:30:00,81.61,82.02,81.59,81.95,25321.0,75.5624,75.942,75.5438,75.8772,25321.0
2022-06-06 13:40:00,81.94,82.09,81.91,81.98,9819.0,75.8679,76.0068,75.8401,75.9049,9819.0
2022-06-06 13:50:00,81.95,82.09,81.9,81.97,10570.0,75.8772,76.0068,75.8309,75.8957,10570.0
2022-06-06 14:00:00,81.93,82.0,81.79,81.96,16889.0,75.8586,75.9234,75.729,75.8864,16889.0
2022-06-06 14:10:00,81.95,82.03,81.63,81.8,10743.0,75.8772,75.9512,75.5809,75.7383,10743.0
2022-06-06 14:20:00,81.82,81.82,81.45,81.5,9041.0,75.7568,75.7568,75.4142,75.4605,9041.0
2022-06-06 14:30:00,81.47,81.49,81.19,81.24,13072.0,75.4327,75.4512,75.1735,75.2198,13072.0
2022-06-06 14:40:00,81.23,81.59,81.22,81.51,14502.0,75.2105,75.5438,75.2013,75.4698,14502.0
2022-06-06 14:50:00,81.42,81.58,81.19,81.54,11804.0,75.3864,75.5346,75.1735,75.4975,11804.0
2022-06-06 15:00:00,81.54,81.6,81.32,81.33,28126.0,75.4975,75.5531,75.2938,75.3031,28126.0
2022-06-06 15:10:00,81.35,81.49,81.33,81.36,8743.0,75.3216,75.4512,75.3031,75.3309,8743.0
2022-06-06 15:20:00,81.31,81.58,81.23,81.42,15166.0,75.2846,75.5346,75.2105,75.3864,15166.0
2022-06-06 15:30:00,81.44,81.56,81.36,81.46,17910.0,75.4049,75.5161,75.3309,75.4235,17910.0
2022-06-06 15:40:00,81.44,81.62,81.37,81.37,31214.0,75.4049,75.5716,75.3401,75.3401,31214.0
2022-06-06 15:50:00,81.34,81.87,81.33,81.7,97188.0,75.3124,75.8031,75.3031,75.6457,97188.0
2022-06-07 09:30:00,79.95,80.14,78.54,79.41,142593.0,74.0254,74.2013,72.7199,73.5254,142593.0
2022-06-07 09:40:00,79.41,80.05,79.17,79.56,50783.0,73.5254,74.118,73.3032,73.6643,50783.0
2022-06-07 09:50:00,79.62,79.98,79.59,79.79,58622.0,73.7198,74.0531,73.692,73.8772,58622.0
2022-06-07 10:00:00,79.73,80.5,79.55,79.95,35528.0,73.8217,74.5346,73.655,74.0254,35528.0
2022-06-07 10:10:00,80.01,80.07,79.27,79.84,58286.0,74.0809,74.1365,73.3958,73.9235,58286.0
2022-06-07 10:20:00,79.82,80.48,79.76,80.27,52601.0,73.905,74.5161,73.8494,74.3216,52601.0
2022-06-07 10:30:00,80.35,81.08,80.19,81.08,41349.0,74.3957,75.0716,74.2476,75.0716,41349.0
2022-06-07 10:40:00,81.1,81.71,80.99,81.7,56520.0,75.0901,75.6549,74.9883,75.6457,56520.0
2022-06-07 10:50:00,81.71,81.92,81.53,81.79,40700.0,75.6549,75.8494,75.4883,75.729,40700.0
2022-06-07 11:00:00,81.78,81.87,81.36,81.73,35798.0,75.7198,75.8031,75.3309,75.6735,35798.0
2022-06-07 11:10:00,81.75,81.75,81.16,81.27,15741.0,75.692,75.692,75.1457,75.2475,15741.0
2022-06-07 11:20:00,81.3,81.37,80.52,80.57,14832.0,75.2753,75.3401,74.5531,74.5994,14832.0
2022-06-07 11:30:00,80.51,80.65,80.42,80.62,12061.0,74.5439,74.6735,74.4605,74.6457,12061.0
2022-06-07 11:40:00,80.59,80.59,80.05,80.05,15724.0,74.6179,74.6179,74.118,74.118,15724.0
2022-06-07 11:50:00,80.02,80.37,80.01,80.3,12118.0,74.0902,74.4142,74.0809,74.3494,12118.0
2022-06-07 12:00:00,80.32,80.43,80.26,80.37,12915.0,74.3679,74.4698,74.3124,74.4142,12915.0
2022-06-07 12:10:00,80.36,80.44,80.04,80.04,15608.0,74.405,74.4791,74.1087,74.1087,15608.0
2022-06-07 12:20:00,80.07,80.28,79.94,80.19,11316.0,74.1365,74.3309,74.0161,74.2476,11316.0
2022-06-07 12:30:00,80.21,80.35,80.09,80.29,8492.0,74.2661,74.3957,74.155,74.3402,8492.0
2022-06-07 12:40:00,80.32,80.69,80.32,80.67,14467.0,74.3679,74.7105,74.3679,74.692,14467.0
2022-06-07 12:50:00,80.7,80.98,80.63,80.97,11450.0,74.7198,74.979,74.655,74.9698,11450.0
2022-06-07 13:00:00,80.95,81.02,80.7,80.98,12069.0,74.9513,75.0161,74.7198,74.979,12069.0
2022-06-07 13:10:00,81.07,81.22,81.01,81.22,9804.0,75.0624,75.2013,75.0068,75.2013,9804.0
2022-06-07 13:20:00,81.27,81.39,81.09,81.2,7369.0,75.2475,75.3587,75.0809,75.1827,7369.0
2022-06-07 13:30:00,81.27,81.27,81.05,81.13,9752.0,75.2475,75.2475,75.0438,75.1179,9752.0
2022-06-07 13:40:00,81.09,81.09,80.79,80.93,11599.0,75.0809,75.0809,74.8031,74.9327,11599.0
2022-06-07 13:50:00,80.88,80.89,80.67,80.8,8170.0,74.8864,74.8957,74.692,74.8124,8170.0
2022-06-07 14:00:00,80.77,81.13,80.74,81.13,13905.0,74.7846,75.1179,74.7568,75.1179,13905.0
2022-06-07 14:10:00,81.17,81.19,81.06,81.18,12620.0,75.155,75.1735,75.0531,75.1642,12620.0
2022-06-07 14:20:00,81.15,81.17,81.08,81.14,11201.0,75.1364,75.155,75.0716,75.1272,11201.0
2022-06-07 14:30:00,81.15,81.34,81.12,81.27,11163.0,75.1364,75.3124,75.1087,75.2475,11163.0
2022-06-07 14:40:00,81.29,81.29,80.99,81.09,16662.0,75.2661,75.2661,74.9883,75.0809,16662.0
2022-06-07 14:50:00,81.09,81.27,81.08,81.24,9305.0,75.0809,75.2475,75.0716,75.2198,9305.0
2022-06-07 15:00:00,81.2,81.52,81.2,81.46,9747.0,75.1827,75.479,75.1827,75.4235,9747.0
2022-06-07 15:10:00,81.45,81.49,81.33,81.47,8740.0,75.4142,75.4512,75.3031,75.4327,8740.0
2022-06-07 15:20:00,81.47,81.62,81.45,81.59,12140.0,75.4327,75.5716,75.4142,75.5438,12140.0
2022-06-07 15:30:00,81.59,81.6,81.36,81.43,18170.0,75.5438,75.5531,75.3309,75.3957,18170.0
2022-06-07 15:40:00,81.44,81.47,81.32,81.36,35504.0,75.4049,75.4327,75.2938,75.3309,35504.0
2022-06-07 15:50:00,81.33,81.62,81.23,81.31,95237.0,75.3031,75.5716,75.2105,75.2846,95237.0
2022-06-08 09:30:00,80.93,80.93,79.3,79.39,67130.0,74.9327,74.9327,73.4235,73.5069,67130.0
2022-06-08 09:40:00,79.23,80.43,78.75,80.34,41328.0,73.3587,74.4698,72.9143,74.3865,41328.0
2022-06-08 09:50:00,80.32,80.82,79.74,80.7,24821.0,74.3679,74.8309,73.8309,74.7198,24821.0
2022-06-08 10:00:00,80.69,80.8,80.34,80.64,20617.0,74.7105,74.8124,74.3865,74.6642,20617.0
2022-06-08 10:10:00,80.54,80.6,79.71,80.14,23283.0,74.5716,74.6272,73.8031,74.2013,23283.0
2022-06-08 10:20:00,80.14,80.5,80.1,80.42,21463.0,74.2013,74.5346,74.1642,74.4605,21463.0
2022-06-08 10:30:00,80.37,80.81,80.25,80.54,11976.0,74.4142,74.8216,74.3031,74.5716,11976.0
2022-06-08 10:40:00,80.59,80.97,80.41,80.95,7444.0,74.6179,74.9698,74.4513,74.9513,7444.0
2022-06-08 10:50:00,81.0,81.01,80.67,80.8,10452.0,74.9976,75.0068,74.692,74.8124,10452.0
2022-06-08 11:00:00,80.88,80.91,80.59,80.74,15037.0,74.8864,74.9142,74.6179,74.7568,15037.0
2022-06-08 11:10:00,80.71,81.14,80.71,81.06,6376.0,74.729,75.1272,74.729,75.0531,6376.0
2022-06-08 11:20:00,80.93,81.19,80.89,81.16,11319.0,74.9327,75.1735,74.8957,75.1457,11319.0
2022-06-08 11:30:00,81.13,81.22,80.99,81.14,23306.0,75.1179,75.2013,74.9883,75.1272,23306.0
2022-06-08 11:40:00,81.18,81.26,80.95,81.14,17106.0,75.1642,75.2383,74.9513,75.1272,17106.0
2022-06-08 11:50:00,81.18,81.36,81.18,81.25,8631.0,75.1642,75.3309,75.1642,75.229,8631.0
2022-06-08 12:00:00,81.21,81.4,81.07,81.07,5955.0,75.192,75.3679,75.0624,75.0624,5955.0
2022-06-08 12:10:00,81.03,81.05,80.82,80.88,10725.0,75.0253,75.0438,74.8309,74.8864,10725.0
2022-06-08 12:20:00,80.9,80.92,80.44,80.44,13398.0,74.905,74.9235,74.4791,74.4791,13398.0
2022-06-08 12:30:00,80.48,80.48,80.24,80.33,11229.0,74.5161,74.5161,74.2939,74.3772,11229.0
2022-06-08 12:40:00,80.31,80.36,80.09,80.29,8807.0,74.3587,74.405,74.155,74.3402,8807.0
2022-06-08 12:50:00,80.29,80.55,80.23,80.52,13857.0,74.3402,74.5809,74.2846,74.5531,13857.0
2022-06-08 13:00:00,80.49,80.69,80.23,80.51,20752.0,74.5253,74.7105,74.2846,74.5439,20752.0
2022-06-08 13:10:00,80.45,80.86,80.27,80.85,36634.0,74.4883,74.8679,74.3216,74.8587,36634.0
2022-06-08 13:20:00,80.88,80.88,80.56,80.59,11474.0,74.8864,74.8864,74.5902,74.6179,11474.0
2022-06-08 13:30:00,80.52,80.55,80.1,80.16,29814.0,74.5531,74.5809,74.1642,74.2198,29814.0
2022-06-08 13:40:00,80.11,80.27,80.04,80.27,44330.0,74.1735,74.3216,74.1087,74.3216,44330.0
2022-06-08 13:50:00,80.3,80.31,80.11,80.2,66944.0,74.3494,74.3587,74.1735,74.2568,66944.0
2022-06-08 14:00:00,80.18,80.53,80.16,80.51,14770.0,74.2383,74.5624,74.2198,74.5439,14770.0
2022-06-08 14:10:00,80.46,80.54,80.39,80.43,12005.0,74.4976,74.5716,74.4328,74.4698,12005.0
2022-06-08 14:20:00,80.46,80.48,80.14,80.23,16671.0,74.4976,74.5161,74.2013,74.2846,16671.0
2022-06-08 14:30:00,80.22,80.34,80.08,80.23,12096.0,74.2754,74.3865,74.1457,74.2846,12096.0
2022-06-08 14:40:00,80.23,80.45,80.21,80.41,10067.0,74.2846,74.4883,74.2661,74.4513,10067.0
2022-06-08 14:50:00,80.39,80.49,80.26,80.43,29304.0,74.4328,74.5253,74.3124,74.4698,29304.0
2022-06-08 15:00:00,80.41,80.41,80.21,80.35,16460.0,74.4513,74.4513,74.2661,74.3957,16460.0
2022-06-08 15:10:00,80.31,80.57,80.31,80.53,18377.0,74.3587,74.5994,74.3587,74.5624,18377.0
2022-06-08 15:20:00,80.49,80.58,80.27,80.36,43106.0,74.5253,74.6087,74.3216,74.405,43106.0
2022-06-08 15:30:00,80.38,80.45,80.26,80.39,41842.0,74.4235,74.4883,74.3124,74.4328,41842.0
2022-06-08 15:40:00,80.4,80.57,80.32,80.42,125533.0,74.442,74.5994,74.3679,74.4605,125533.0
2022-06-08 15:50:00,80.44,80.71,80.36,80.49,148443.0,74.4791,74.729,74.405,74.5253,148443.0
2022-06-09 09:30:00,80.05,80.05,78.75,78.92,52001.0,74.5685,74.5685,73.3575,73.5159,52001.0
2022-06-09 09:40:00,78.96,79.75,78.96,79.5,18694.0,73.5531,74.289,73.5531,74.0561,18694.0
2022-06-09 09:50:00,79.55,80.12,79.51,79.75,22489.0,74.1027,74.6337,74.0655,74.289,22489.0
2022-06-09 10:00:00,79.83,80.45,79.66,79.72,36726.0,74.3635,74.9411,74.2052,74.2611,36726.0
2022-06-09 10:10:00,79.72,80.26,79.58,80.13,18054.0,74.2611,74.7641,74.1307,74.643,18054.0
2022-06-09 10:20:00,80.15,80.49,79.91,80.49,16901.0,74.6616,74.9784,74.4381,74.9784,16901.0
2022-06-09 10:30:00,80.47,80.51,79.97,80.25,30813.0,74.9597,74.997,74.494,74.7548,30813.0
2022-06-09 10:40:00,80.25,80.25,79.82,79.99,33944.0,74.7548,74.7548,74.3542,74.5126,33944.0
2022-06-09 10:50:00,80.0,80.05,79.55,80.04,29590.0,74.5219,74.5685,74.1027,74.5592,29590.0
2022-06-09 11:00:00,80.01,80.06,79.55,79.84,17149.0,74.5312,74.5778,74.1027,74.3729,17149.0
2022-06-09 11:10:00,79.8,80.13,79.72,79.94,312891.0,74.3356,74.643,74.2611,74.466,312891.0
2022-06-09 11:20:00,79.96,80.34,79.86,80.16,13032.0,74.4846,74.8386,74.3915,74.671,13032.0
2022-06-09 11:30:00,80.09,80.37,80.09,80.37,13340.0,74.6057,74.8666,74.6057,74.8666,13340.0
2022-06-09 11:40:00,80.39,80.77,80.38,80.49,18986.0,74.8852,75.2392,74.8759,74.9784,18986.0
2022-06-09 11:50:00,80.45,80.84,80.32,80.81,10123.0,74.9411,75.3044,74.82,75.2764,10123.0
2022-06-09 12:00:00,80.81,80.91,80.35,80.44,45612.0,75.2764,75.3696,74.8479,74.9318,45612.0
2022-06-09 12:10:00,80.41,80.42,80.08,80.23,14247.0,74.9038,74.9131,74.5964,74.7362,14247.0
2022-06-09 12:20:00,80.25,80.54,80.24,80.37,10510.0,74.7548,75.0249,74.7455,74.8666,10510.0
2022-06-09 12:30:00,80.4,80.4,80.04,80.17,13153.0,74.8945,74.8945,74.5592,74.6803,13153.0
2022-06-09 12:40:00,80.2,80.46,80.15,80.27,9089.0,74.7082,74.9504,74.6616,74.7734,9089.0
2022-06-09 12:50:00,80.27,80.47,80.18,80.41,7965.0,74.7734,74.9597,74.6896,74.9038,7965.0
2022-06-09 13:00:00,80.45,80.68,80.4,80.57,11985.0,74.9411,75.1553,74.8945,75.0529,11985.0
2022-06-09 13:10:00,80.61,80.8,80.58,80.79,15326.0,75.0901,75.2671,75.0622,75.2578,15326.0
2022-06-09 13:20:00,80.77,80.77,80.33,80.39,8042.0,75.2392,75.2392,74.8293,74.8852,8042.0
2022-06-09 13:30:00,80.37,80.37,80.12,80.31,15540.0,74.8666,74.8666,74.6337,74.8107,15540.0
2022-06-09 13:40:00,80.29,80.47,80.06,80.4,40631.0,74.792,74.9597,74.5778,74.8945,40631.0
2022-06-09 13:50:00,80.45,80.71,80.45,80.7,8422.0,74.9411,75.1833,74.9411,75.174,8422.0
2022-06-09 14:00:00,80.69,80.72,80.5,80.64,10456.0,75.1647,75.1926,74.9877,75.1181,10456.0
2022-06-09 14:10:00,80.65,80.69,80.45,80.69,41014.0,75.1274,75.1647,74.9411,75.1647,41014.0
2022-06-09 14:20:00,80.7,80.8,80.51,80.72,21896.0,75.174,75.2671,74.997,75.1926,21896.0
2022-06-09 14:30:00,80.69,80.7,80.45,80.46,13555.0,75.1647,75.174,74.9411,74.9504,13555.0
2022-06-09 14:40:00,80.45,80.58,80.38,80.54,18979.0,74.9411,75.0622,74.8759,75.0249,18979.0
2022-06-09 14:50:00,80.56,80.62,80.45,80.46,15694.0,75.0436,75.0995,74.9411,74.9504,15694.0
2022-06-09 15:00:00,80.45,80.47,80.21,80.32,14697.0,74.9411,74.9597,74.7175,74.82,14697.0
2022-06-09 15:10:00,80.32,80.5,80.25,80.47,12567.0,74.82,74.9877,74.7548,74.9597,12567.0
2022-06-09 15:20:00,80.48,80.64,80.43,80.5,22213.0,74.969,75.1181,74.9225,74.9877,22213.0
2022-06-09 15:30:00,80.46,80.76,80.46,80.66,26306.0,74.9504,75.2299,74.9504,75.1367,26306.0
2022-06-09 15:40:00,80.64,80.67,80.42,80.49,42602.0,75.1181,75.146,74.9131,74.9784,42602.0
2022-06-09 15:50:00,80.46,80.63,80.08,80.19,100850.0,74.9504,75.1088,74.5964,74.6989,100850.0
2022-06-10 09:30:00,78.67,79.76,78.46,79.03,69909.0,73.283,74.2983,73.0874,73.6183,69909.0
2022-06-10 09:40:00,79.02,79.88,78.6,78.91,55287.0,73.609,74.4101,73.2178,73.5065,55287.0
2022-06-10 09:50:00,78.73,78.86,78.1,78.11,57524.0,73.3389,73.46,72.752,72.7613,57524.0
2022-06-10 10:00:00,78.04,78.09,76.7,76.93,79482.0,72.6961,72.7427,71.4479,71.6621,79482.0
2022-06-10 10:10:00,76.99,77.33,76.75,77.03,53395.0,71.718,72.0347,71.4945,71.7553,53395.0
2022-06-10 10:20:00,77.02,77.44,76.94,77.19,23368.0,71.746,72.1372,71.6714,71.9043,23368.0
2022-06-10 10:30:00,77.12,77.99,77.1,77.67,36126.0,71.8391,72.6495,71.8205,72.3515,36126.0
2022-06-10 10:40:00,77.73,78.59,77.69,78.48,63965.0,72.4073,73.2085,72.3701,73.106,63965.0
2022-06-10 10:50:00,78.44,78.85,77.99,78.0,53472.0,73.0687,73.4507,72.6495,72.6589,53472.0
2022-06-10 11:00:00,78.0,78.3,77.85,77.86,29684.0,72.6589,72.9383,72.5191,72.5284,29684.0
2022-06-10 11:10:00,77.9,78.01,77.28,77.5,22417.0,72.5657,72.6682,71.9882,72.1931,22417.0
2022-06-10 11:20:00,77.57,77.71,76.95,77.4,51074.0,72.2583,72.3887,71.6808,72.0999,51074.0
2022-06-10 11:30:00,77.42,77.93,77.42,77.73,27706.0,72.1186,72.5937,72.1186,72.4073,27706.0
2022-06-10 11:40:00,77.79,77.9,77.14,77.14,28226.0,72.4632,72.5657,71.8577,71.8577,28226.0
2022-06-10 11:50:00,77.14,77.61,77.0,77.48,45167.0,71.8577,72.2956,71.7273,72.1745,45167.0
2022-06-10 12:00:00,77.51,77.76,77.48,77.59,19389.0,72.2024,72.4353,72.1745,72.2769,19389.0
2022-06-10 12:10:00,77.56,77.56,77.02,77.13,24781.0,72.249,72.249,71.746,71.8484,24781.0
2022-06-10 12:20:00,77.2,77.33,76.99,77.33,18740.0,71.9136,72.0347,71.718,72.0347,18740.0
2022-06-10 12:30:00,77.42,77.46,77.11,77.28,12241.0,72.1186,72.1558,71.8298,71.9882,12241.0
2022-06-10 12:40:00,77.28,77.48,77.13,77.39,12907.0,71.9882,72.1745,71.8484,72.0906,12907.0
2022-06-10 12:50:00,77.43,77.43,77.08,77.21,14218.0,72.1279,72.1279,71.8019,71.923,14218.0
2022-06-10 13:00:00,77.24,77.3,77.03,77.19,15447.0,71.9509,72.0068,71.7553,71.9043,15447.0
2022-06-10 13:10:00,77.22,77.36,77.03,77.36,12703.0,71.9323,72.0627,71.7553,72.0627,12703.0
2022-06-10 13:20:00,77.34,77.57,77.32,77.5,15173.0,72.0441,72.2583,72.0254,72.1931,15173.0
2022-06-10 13:30:00,77.51,77.51,77.09,77.43,10657.0,72.2024,72.2024,71.8112,72.1279,10657.0
2022-06-10 13:40:00,77.46,77.7,77.28,77.64,9698.0,72.1558,72.3794,71.9882,72.3235,9698.0
2022-06-10 13:50:00,77.75,77.8,77.3,77.37,11514.0,72.426,72.4726,72.0068,72.072,11514.0
2022-06-10 14:00:00,77.37,77.41,77.2,77.25,12072.0,72.072,72.1093,71.9136,71.9602,12072.0
2022-06-10 14:10:00,77.29,77.47,77.22,77.43,8846.0,71.9975,72.1652,71.9323,72.1279,8846.0
2022-06-10 14:20:00,77.44,77.54,77.12,77.13,14604.0,72.1372,72.2304,71.8391,71.8484,14604.0
2022-06-10 14:30:00,77.15,77.22,76.96,77.0,22982.0,71.8671,71.9323,71.6901,71.7273,22982.0
2022-06-10 14:40:00,77.0,77.15,76.94,77.15,17966.0,71.7273,71.8671,71.6714,71.8671,17966.0
2022-06-10 14:50:00,77.14,77.42,77.11,77.4,11306.0,71.8577,72.1186,71.8298,72.0999,11306.0
2022-06-10 15:00:00,77.4,77.54,77.04,77.16,35042.0,72.0999,72.2304,71.7646,71.8764,35042.0
2022-06-10 15:10:00,77.17,77.48,77.16,77.45,14474.0,71.8857,72.1745,71.8764,72.1465,14474.0
2022-06-10 15:20:00,77.44,77.74,77.21,77.61,52595.0,72.1372,72.4167,71.923,72.2956,52595.0
2022-06-10 15:30:00,77.6,77.74,77.39,77.64,20049.0,72.2862,72.4167,72.0906,72.3235,20049.0
2022-06-10 15:40:00,77.63,77.76,77.43,77.45,42665.0,72.3142,72.4353,72.1279,72.1465,42665.0
2022-06-10 15:50:00,77.43,77.75,77.39,77.45,111612.0,72.1279,72.426,72.0906,72.1465,111612.0
2022-06-13 09:30:00,74.59,76.32,74.59,75.14,61771.0,69.4824,71.0939,69.4824,69.9947,61771.0
2022-06-13 09:40:00,75.12,76.14,74.81,75.09,21802.0,69.9761,70.9262,69.6873,69.9481,21802.0
2022-06-13 09:50:00,75.0,75.3,74.64,74.83,41459.0,69.8643,70.1437,69.5289,69.7059,41459.0
2022-06-13 10:00:00,74.87,75.3,74.56,74.97,25739.0,69.7432,70.1437,69.4544,69.8363,25739.0
2022-06-13 10:10:00,74.91,74.91,73.78,73.94,52904.0,69.7805,69.7805,68.7278,68.8769,52904.0
2022-06-13 10:20:00,73.9,74.18,73.86,73.9,21486.0,68.8396,69.1004,68.8024,68.8396,21486.0
2022-06-13 10:30:00,73.95,74.05,73.8,73.86,25108.0,68.8862,68.9793,68.7465,68.8024,25108.0
2022-06-13 10:40:00,73.8,73.81,73.21,73.21,27699.0,68.7465,68.7558,68.1969,68.1969,27699.0
2022-06-13 10:50:00,73.18,73.46,73.03,73.09,17014.0,68.1689,68.4297,68.0292,68.0851,17014.0
2022-06-13 11:00:00,73.06,73.22,72.94,73.06,10061.0,68.0571,68.2062,67.9453,68.0571,10061.0
2022-06-13 11:10:00,73.02,74.13,72.97,74.0,15852.0,68.0199,69.0539,67.9733,68.9328,15852.0
2022-06-13 11:20:00,73.99,74.11,73.49,73.54,13899.0,68.9234,69.0352,68.4577,68.5043,13899.0
2022-06-13 11:30:00,73.62,74.01,73.41,74.01,10797.0,68.5788,68.9421,68.3832,68.9421,10797.0
2022-06-13 11:40:00,74.02,74.33,74.01,74.31,18171.0,68.9514,69.2402,68.9421,69.2215,18171.0
2022-06-13 11:50:00,74.3,74.3,73.69,73.73,7870.0,69.2122,69.2122,68.644,68.6813,7870.0
2022-06-13 12:00:00,73.81,73.93,73.61,73.73,21590.0,68.7558,68.8676,68.5695,68.6813,21590.0
2022-06-13 12:10:00,73.66,74.0,73.56,73.76,21020.0,68.616,68.9328,68.5229,68.7092,21020.0
2022-06-13 12:20:00,73.78,73.81,73.41,73.54,10477.0,68.7278,68.7558,68.3832,68.5043,10477.0
2022-06-13 12:30:00,73.53,74.33,73.53,74.22,10611.0,68.4949,69.2402,68.4949,69.1377,10611.0
2022-06-13 12:40:00,74.19,74.19,73.64,73.64,9901.0,69.1098,69.1098,68.5974,68.5974,9901.0
2022-06-13 12:50:00,73.64,73.78,73.33,73.37,15700.0,68.5974,68.7278,68.3086,68.3459,15700.0
2022-06-13 13:00:00,73.34,73.72,73.22,73.72,16624.0,68.318,68.6719,68.2062,68.6719,16624.0
2022-06-13 13:10:00,73.73,74.24,73.72,74.22,19893.0,68.6813,69.1563,68.6719,69.1377,19893.0
2022-06-13 13:20:00,74.19,74.22,73.78,73.95,12772.0,69.1098,69.1377,68.7278,68.8862,12772.0
2022-06-13 13:30:00,73.9,74.06,73.79,74.0,12726.0,68.8396,68.9887,68.7371,68.9328,12726.0
2022-06-13 13:40:00,74.01,74.59,74.01,74.56,12796.0,68.9421,69.4824,68.9421,69.4544,12796.0
2022-06-13 13:50:00,74.56,74.56,74.17,74.2,9829.0,69.4544,69.4544,69.0911,69.1191,9829.0
2022-06-13 14:00:00,74.17,74.17,73.83,73.84,8511.0,69.0911,69.0911,68.7744,68.7837,8511.0
2022-06-13 14:10:00,73.8,73.8,73.52,73.74,8593.0,68.7465,68.7465,68.4856,68.6906,8593.0
2022-06-13 14:20:00,73.78,73.82,73.56,73.58,16259.0,68.7278,68.7651,68.5229,68.5415,16259.0
2022-06-13 14:30:00,73.59,73.95,73.22,73.77,17377.0,68.5508,68.8862,68.2062,68.7185,17377.0
2022-06-13 14:40:00,73.82,74.0,73.73,73.78,9228.0,68.7651,68.9328,68.6813,68.7278,9228.0
2022-06-13 14:50:00,73.77,73.78,73.44,73.61,12228.0,68.7185,68.7278,68.4111,68.5695,12228.0
2022-06-13 15:00:00,73.59,73.97,73.51,73.88,24148.0,68.5508,68.9048,68.4763,68.821,24148.0
2022-06-13 15:10:00,73.88,74.17,73.54,73.84,19677.0,68.821,69.0911,68.5043,68.7837,19677.0
2022-06-13 15:20:00,73.7,73.94,73.37,73.4,17227.0,68.6533,68.8769,68.3459,68.3738,17227.0
2022-06-13 15:30:00,73.34,73.54,73.15,73.34,35081.0,68.318,68.5043,68.141,68.318,35081.0
2022-06-13 15:40:00,73.33,73.57,73.28,73.43,72110.0,68.3086,68.5322,68.2621,68.4018,72110.0
2022-06-13 15:50:00,73.45,73.86,73.31,73.48,194311.0,68.4204,68.8024,68.29,68.4484,194311.0
2022-06-14 09:30:00,73.96,74.81,73.38,74.56,52889.0,68.8955,69.6873,68.3552,69.4544,52889.0
2022-06-14 09:40:00,74.41,74.91,73.95,74.6,31840.0,69.3147,69.7805,68.8862,69.4917,31840.0
2022-06-14 09:50:00,74.61,75.16,74.29,74.89,32361.0,69.501,70.0133,69.2029,69.7618,32361.0
2022-06-14 10:00:00,74.88,75.03,74.28,74.48,32354.0,69.7525,69.8922,69.1936,69.3799,32354.0
2022-06-14 10:10:00,74.46,75.0,74.28,74.34,15325.0,69.3613,69.8643,69.1936,69.2495,15325.0
2022-06-14 10:20:00,74.24,74.4,74.06,74.28,22638.0,69.1563,69.3054,68.9887,69.1936,22638.0
2022-06-14 10:30:00,74.26,74.64,74.08,74.29,34026.0,69.175,69.5289,69.0073,69.2029,34026.0
2022-06-14 10:40:00,74.3,75.03,74.23,74.95,59245.0,69.2122,69.8922,69.147,69.8177,59245.0
2022-06-14 10:50:00,74.98,75.0,74.24,74.24,26138.0,69.8457,69.8643,69.1563,69.1563,26138.0
2022-06-14 11:00:00,74.31,74.65,73.76,73.92,31250.0,69.2215,69.5383,68.7092,68.8582,31250.0
2022-06-14 11:10:00,73.82,73.82,73.45,73.62,18186.0,68.7651,68.7651,68.4204,68.5788,18186.0
2022-06-14 11:20:00,73.61,74.27,73.49,74.0,11853.0,68.5695,69.1843,68.4577,68.9328,11853.0
2022-06-14 11:30:00,73.98,74.54,73.88,74.23,20686.0,68.9141,69.4358,68.821,69.147,20686.0
2022-06-14 11:40:00,74.19,74.47,74.17,74.36,12758.0,69.1098,69.3706,69.0911,69.2681,12758.0
2022-06-14 11:50:00,74.37,74.65,74.19,74.56,24480.0,69.2774,69.5383,69.1098,69.4544,24480.0
2022-06-14 12:00:00,74.54,74.54,73.87,73.88,12449.0,69.4358,69.4358,68.8117,68.821,12449.0
2022-06-14 12:10:00,73.9,73.95,73.56,73.88,29414.0,68.8396,68.8862,68.5229,68.821,29414.0
2022-06-14 12:20:00,73.92,74.0,73.69,73.73,26998.0,68.8582,68.9328,68.644,68.6813,26998.0
2022-06-14 12:30:00,73.75,73.96,73.71,73.73,10507.0,68.6999,68.8955,68.6626,68.6813,10507.0
2022-06-14 12:40:00,73.68,74.09,73.68,74.01,10184.0,68.6347,69.0166,68.6347,68.9421,10184.0
2022-06-14 12:50:00,74.05,74.16,73.94,74.13,11149.0,68.9793,69.0818,68.8769,69.0539,11149.0
2022-06-14 13:00:00,74.16,74.3,73.97,74.3,13534.0,69.0818,69.2122,68.9048,69.2122,13534.0
2022-06-14 13:10:00,74.3,74.66,74.21,74.62,10739.0,69.2122,69.5476,69.1284,69.5103,10739.0
2022-06-14 13:20:00,74.59,74.73,74.23,74.23,25395.0,69.4824,69.6128,69.147,69.147,25395.0
2022-06-14 13:30:00,74.19,74.28,73.59,73.59,17355.0,69.1098,69.1936,68.5508,68.5508,17355.0
2022-06-14 13:40:00,73.53,73.61,73.37,73.45,27480.0,68.4949,68.5695,68.3459,68.4204,27480.0
2022-06-14 13:50:00,73.45,73.61,73.45,73.47,12308.0,68.4204,68.5695,68.4204,68.4391,12308.0
2022-06-14 14:00:00,73.48,73.84,73.47,73.81,31352.0,68.4484,68.7837,68.4391,68.7558,31352.0
2022-06-14 14:10:00,73.8,73.88,73.61,73.83,15333.0,68.7465,68.821,68.5695,68.7744,15333.0
2022-06-14 14:20:00,73.81,74.08,73.81,74.01,14510.0,68.7558,69.0073,68.7558,68.9421,14510.0
2022-06-14 14:30:00,73.99,74.33,73.93,74.33,14229.0,68.9234,69.2402,68.8676,69.2402,14229.0
2022-06-14 14:40:00,74.27,74.27,74.0,74.01,18405.0,69.1843,69.1843,68.9328,68.9421,18405.0
2022-06-14 14:50:00,74.02,74.1,73.9,73.97,48567.0,68.9514,69.0259,68.8396,68.9048,48567.0
2022-06-14 15:00:00,73.99,74.03,73.7,73.7,19519.0,68.9234,68.9607,68.6533,68.6533,19519.0
2022-06-14 15:10:00,73.78,73.8,73.4,73.47,15785.0,68.7278,68.7465,68.3738,68.4391,15785.0
2022-06-14 15:20:00,73.48,73.81,73.43,73.76,22777.0,68.4484,68.7558,68.4018,68.7092,22777.0
2022-06-14 15:30:00,73.77,74.38,73.77,74.27,32981.0,68.7185,69.2867,68.7185,69.1843,32981.0
2022-06-14 15:40:00,74.25,74.5,74.09,74.28,54443.0,69.1656,69.3985,69.0166,69.1936,54443.0
2022-06-14 15:50:00,74.28,74.34,73.88,74.08,193040.0,69.1936,69.2495,68.821,69.0073,193040.0
2022-06-15 09:30:00,74.66,74.68,74.04,74.19,48816.0,69.5476,69.5662,68.97,69.1098,48816.0
2022-06-15 09:40:00,74.3,74.89,74.3,74.72,23147.0,69.2122,69.7618,69.2122,69.6035,23147.0
2022-06-15 09:50:00,74.67,75.32,74.61,75.03,20058.0,69.5569,70.1624,69.501,69.8922,20058.0
2022-06-15 10:00:00,75.05,75.44,74.91,75.27,67110.0,69.9109,70.2742,69.7805,70.1158,67110.0
2022-06-15 10:10:00,75.32,76.05,75.31,75.55,15135.0,70.1624,70.8424,70.1531,70.3766,15135.0
2022-06-15 10:20:00,75.63,75.7,75.18,75.35,26385.0,70.4511,70.5164,70.032,70.1903,26385.0
2022-06-15 10:30:00,75.38,75.43,74.95,75.24,10739.0,70.2183,70.2648,69.8177,70.0879,10739.0
2022-06-15 10:40:00,75.21,75.35,74.94,75.15,26008.0,70.0599,70.1903,69.8084,70.004,26008.0
2022-06-15 10:50:00,75.22,75.31,74.91,75.11,9185.0,70.0692,70.1531,69.7805,69.9668,9185.0
2022-06-15 11:00:00,75.18,75.2,74.89,74.98,13320.0,70.032,70.0506,69.7618,69.8457,13320.0
2022-06-15 11:10:00,75.01,75.01,74.69,74.91,9863.0,69.8736,69.8736,69.5755,69.7805,9863.0
2022-06-15 11:20:00,74.84,74.88,74.57,74.67,10221.0,69.7152,69.7525,69.4637,69.5569,10221.0
2022-06-15 11:30:00,74.68,74.87,74.59,74.84,8271.0,69.5662,69.7432,69.4824,69.7152,8271.0
2022-06-15 11:40:00,74.88,75.1,74.77,74.86,8341.0,69.7525,69.9574,69.65,69.7339,8341.0
2022-06-15 11:50:00,74.83,74.87,74.64,74.85,11033.0,69.7059,69.7432,69.5289,69.7246,11033.0
2022-06-15 12:00:00,74.78,74.93,74.77,74.81,6785.0,69.6594,69.7991,69.65,69.6873,6785.0
2022-06-15 12:10:00,74.8,74.94,74.71,74.77,9720.0,69.678,69.8084,69.5941,69.65,9720.0
2022-06-15 12:20:00,74.77,74.82,74.69,74.74,10481.0,69.65,69.6966,69.5755,69.6221,10481.0
2022-06-15 12:30:00,74.74,74.8,74.51,74.62,7516.0,69.6221,69.678,69.4078,69.5103,7516.0
2022-06-15 12:40:00,74.59,74.84,74.5,74.78,12426.0,69.4824,69.7152,69.3985,69.6594,12426.0
2022-06-15 12:50:00,74.79,74.8,74.25,74.34,13757.0,69.6687,69.678,69.1656,69.2495,13757.0
2022-06-15 13:00:00,74.35,74.53,74.32,74.32,11651.0,69.2588,69.4265,69.2309,69.2309,11651.0
2022-06-15 13:10:00,74.32,74.44,74.18,74.25,27436.0,69.2309,69.3426,69.1004,69.1656,27436.0
2022-06-15 13:20:00,74.25,74.28,74.11,74.18,15908.0,69.1656,69.1936,69.0352,69.1004,15908.0
2022-06-15 13:30:00,74.2,74.34,74.06,74.07,24484.0,69.1191,69.2495,68.9887,68.998,24484.0
2022-06-15 13:40:00,74.08,74.1,73.74,73.74,13535.0,69.0073,69.0259,68.6906,68.6906,13535.0
2022-06-15 13:50:00,73.73,74.35,73.67,74.34,75532.0,68.6813,69.2588,68.6254,69.2495,75532.0
2022-06-15 14:00:00,74.24,74.76,73.26,73.46,116337.0,69.1563,69.6407,68.2434,68.4297,116337.0
2022-06-15 14:10:00,73.45,74.07,73.11,73.55,87581.0,68.4204,68.998,68.1037,68.5136,87581.0
2022-06-15 14:20:00,73.7,73.99,73.16,73.4,42572.0,68.6533,68.9234,68.1503,68.3738,42572.0
2022-06-15 14:30:00,73.33,74.12,72.72,73.97,36937.0,68.3086,69.0445,67.7404,68.9048,36937.0
2022-06-15 14:40:00,73.79,75.13,73.76,74.45,63273.0,68.7371,69.9854,68.7092,69.3519,63273.0
2022-06-15 14:50:00,74.42,74.71,73.78,74.12,34308.0,69.324,69.5941,68.7278,69.0445,34308.0
2022-06-15 15:00:00,74.16,74.68,74.11,74.57,33907.0,69.0818,69.5662,69.0352,69.4637,33907.0
2022-06-15 15:10:00,74.53,74.73,73.99,74.12,48185.0,69.4265,69.6128,68.9234,69.0445,48185.0
2022-06-15 15:20:00,74.13,75.02,74.13,74.95,33848.0,69.0539,69.8829,69.0539,69.8177,33848.0
2022-06-15 15:30:00,74.96,75.05,74.49,74.57,125810.0,69.827,69.9109,69.3892,69.4637,125810.0
2022-06-15 15:40:00,74.46,74.78,74.2,74.78,79440.0,69.3613,69.6594,69.1191,69.6594,79440.0
2022-06-15 15:50:00,74.75,74.75,74.33,74.7,149371.0,69.6314,69.6314,69.2402,69.5848,149371.0
2022-06-16 09:30:00,72.57,73.12,71.68,71.93,48554.0,67.6007,68.113,66.7716,67.0045,48554.0
2022-06-16 09:40:00,71.93,72.07,71.47,71.72,23407.0,67.0045,67.1349,66.576,66.8089,23407.0
2022-06-16 09:50:00,71.72,72.05,71.51,71.72,43078.0,66.8089,67.1163,66.6133,66.8089,43078.0
2022-06-16 10:00:00,71.68,71.75,70.92,71.19,62534.0,66.7716,66.8368,66.0637,66.3152,62534.0
2022-06-16 10:10:00,71.14,71.16,70.66,70.7,40441.0,66.2686,66.2872,65.8215,65.8587,40441.0
2022-06-16 10:20:00,70.72,71.12,70.57,71.08,62364.0,65.8774,66.25,65.7376,66.2127,62364.0
2022-06-16 10:30:00,71.07,71.23,70.82,70.89,31126.0,66.2034,66.3524,65.9705,66.0357,31126.0
2022-06-16 10:40:00,70.86,70.86,70.27,70.27,58384.0,66.0078,66.0078,65.4582,65.4582,58384.0
2022-06-16 10:50:00,70.22,70.88,70.21,70.56,25258.0,65.4116,66.0264,65.4023,65.7283,25258.0
2022-06-16 11:00:00,70.5,70.82,70.45,70.58,14363.0,65.6724,65.9705,65.6259,65.747,14363.0
2022-06-16 11:10:00,70.62,70.98,70.57,70.61,22563.0,65.7842,66.1196,65.7376,65.7749,22563.0
2022-06-16 11:20:00,70.66,71.33,70.49,71.25,22925.0,65.8215,66.4456,65.6631,66.3711,22925.0
2022-06-16 11:30:00,71.26,71.27,70.88,71.14,31013.0,66.3804,66.3897,66.0264,66.2686,31013.0
2022-06-16 11:40:00,71.23,71.25,70.47,70.83,17676.0,66.3524,66.3711,65.6445,65.9798,17676.0
2022-06-16 11:50:00,70.86,71.07,70.7,71.07,13978.0,66.0078,66.2034,65.8587,66.2034,13978.0
2022-06-16 12:00:00,71.13,71.37,70.84,70.84,45059.0,66.2593,66.4829,65.9891,65.9891,45059.0
2022-06-16 12:10:00,70.84,71.09,70.74,70.92,13010.0,65.9891,66.222,65.896,66.0637,13010.0
2022-06-16 12:20:00,70.87,71.14,70.81,71.12,11835.0,66.0171,66.2686,65.9612,66.25,11835.0
2022-06-16 12:30:00,71.12,71.2,70.83,70.99,11925.0,66.25,66.3245,65.9798,66.1289,11925.0
2022-06-16 12:40:00,71.04,71.53,70.98,71.46,21704.0,66.1755,66.6319,66.1196,66.5667,21704.0
2022-06-16 12:50:00,71.46,71.6,71.29,71.41,22842.0,66.5667,66.6971,66.4083,66.5201,22842.0
2022-06-16 13:00:00,71.46,71.62,71.19,71.49,23833.0,66.5667,66.7157,66.3152,66.5946,23833.0
2022-06-16 13:10:00,71.54,71.55,71.12,71.36,32975.0,66.6412,66.6505,66.25,66.4735,32975.0
2022-06-16 13:20:00,71.34,71.84,71.17,71.7,26052.0,66.4549,66.9207,66.2966,66.7903,26052.0
2022-06-16 13:30:00,71.74,71.76,71.43,71.43,18185.0,66.8275,66.8462,66.5387,66.5387,18185.0
2022-06-16 13:40:00,71.44,71.52,70.92,71.14,9894.0,66.5481,66.6226,66.0637,66.2686,9894.0
2022-06-16 13:50:00,71.18,71.2,70.84,70.95,20025.0,66.3059,66.3245,65.9891,66.0916,20025.0
2022-06-16 14:00:00,70.96,71.26,70.93,71.0,12919.0,66.1009,66.3804,66.073,66.1382,12919.0
2022-06-16 14:10:00,70.98,71.09,70.85,71.07,11968.0,66.1196,66.222,65.9985,66.2034,11968.0
2022-06-16 14:20:00,71.03,71.09,70.88,70.89,10744.0,66.1661,66.222,66.0264,66.0357,10744.0
2022-06-16 14:30:00,70.91,71.06,70.87,71.0,14105.0,66.0544,66.1941,66.0171,66.1382,14105.0
2022-06-16 14:40:00,71.03,71.33,70.84,70.89,17743.0,66.1661,66.4456,65.9891,66.0357,17743.0
2022-06-16 14:50:00,70.9,71.08,70.83,70.95,15603.0,66.045,66.2127,65.9798,66.0916,15603.0
2022-06-16 15:00:00,70.94,71.49,70.93,71.48,18200.0,66.0823,66.5946,66.073,66.5853,18200.0
2022-06-16 15:10:00,71.55,71.59,71.26,71.52,17163.0,66.6505,66.6878,66.3804,66.6226,17163.0
2022-06-16 15:20:00,71.54,71.84,71.43,71.72,22588.0,66.6412,66.9207,66.5387,66.8089,22588.0
2022-06-16 15:30:00,71.7,71.76,71.29,71.43,32714.0,66.7903,66.8462,66.4083,66.5387,32714.0
2022-06-16 15:40:00,71.48,71.69,71.16,71.17,64167.0,66.5853,66.7809,66.2872,66.2966,64167.0
2022-06-16 15:50:00,71.2,71.76,71.19,71.71,162084.0,66.3245,66.8462,66.3152,66.7996,162084.0
2022-06-17 09:30:00,72.27,72.49,71.53,71.98,86606.0,67.3212,67.5262,66.6319,67.0511,86606.0
2022-06-17 09:40:00,72.12,72.59,71.82,72.5,16937.0,67.1815,67.6193,66.902,67.5355,16937.0
2022-06-17 09:50:00,72.5,73.3,72.41,72.81,19731.0,67.5355,68.2807,67.4516,67.8243,19731.0
2022-06-17 10:00:00,72.81,72.88,72.0,72.16,23511.0,67.8243,67.8895,67.0697,67.2188,23511.0
2022-06-17 10:10:00,72.19,72.46,71.67,71.8,19848.0,67.2467,67.4982,66.7623,66.8834,19848.0
2022-06-17 10:20:00,71.72,71.72,71.31,71.5,30727.0,66.8089,66.8089,66.427,66.604,30727.0
2022-06-17 10:30:00,71.51,72.05,71.38,72.03,21516.0,66.6133,67.1163,66.4922,67.0977,21516.0
2022-06-17 10:40:00,71.98,72.01,71.68,71.72,16882.0,67.0511,67.079,66.7716,66.8089,16882.0
2022-06-17 10:50:00,71.68,72.31,71.58,72.31,14888.0,66.7716,67.3585,66.6785,67.3585,14888.0
2022-06-17 11:00:00,72.25,73.0,72.07,72.92,12440.0,67.3026,68.0012,67.1349,67.9267,12440.0
2022-06-17 11:10:00,72.94,73.55,72.78,73.45,11608.0,67.9453,68.5136,67.7963,68.4204,11608.0
2022-06-17 11:20:00,73.45,73.57,73.19,73.56,8942.0,68.4204,68.5322,68.1782,68.5229,8942.0
2022-06-17 11:30:00,73.61,73.74,73.3,73.46,14535.0,68.5695,68.6906,68.2807,68.4297,14535.0
2022-06-17 11:40:00,73.47,73.62,73.35,73.58,13872.0,68.4391,68.5788,68.3273,68.5415,13872.0
2022-06-17 11:50:00,73.56,73.64,73.07,73.14,15611.0,68.5229,68.5974,68.0664,68.1317,15611.0
2022-06-17 12:00:00,73.11,73.5,72.94,73.35,12016.0,68.1037,68.467,67.9453,68.3273,12016.0
2022-06-17 12:10:00,73.38,73.69,73.31,73.5,13137.0,68.3552,68.644,68.29,68.467,13137.0
2022-06-17 12:20:00,73.49,73.79,73.49,73.5,14470.0,68.4577,68.7371,68.4577,68.467,14470.0
2022-06-17 12:30:00,73.53,73.58,73.29,73.56,9840.0,68.4949,68.5415,68.2714,68.5229,9840.0
2022-06-17 12:40:00,73.57,73.65,73.39,73.51,9621.0,68.5322,68.6067,68.3645,68.4763,9621.0
2022-06-17 12:50:00,73.54,73.54,73.19,73.27,10301.0,68.5043,68.5043,68.1782,68.2528,10301.0
2022-06-17 13:00:00,73.26,73.82,73.23,73.82,9603.0,68.2434,68.7651,68.2155,68.7651,9603.0
2022-06-17 13:10:00,73.81,74.08,73.7,73.85,23357.0,68.7558,69.0073,68.6533,68.793,23357.0
2022-06-17 13:20:00,73.88,73.97,73.73,73.83,10979.0,68.821,68.9048,68.6813,68.7744,10979.0
2022-06-17 13:30:00,73.88,73.91,73.6,73.65,11312.0,68.821,68.8489,68.5602,68.6067,11312.0
2022-06-17 13:40:00,73.68,73.91,73.48,73.58,13299.0,68.6347,68.8489,68.4484,68.5415,13299.0
2022-06-17 13:50:00,73.66,73.86,73.6,73.68,14427.0,68.616,68.8024,68.5602,68.6347,14427.0
2022-06-17 14:00:00,73.71,73.84,73.6,73.77,9870.0,68.6626,68.7837,68.5602,68.7185,9870.0
2022-06-17 14:10:00,73.75,73.92,73.6,73.91,6495.0,68.6999,68.8582,68.5602,68.8489,6495.0
2022-06-17 14:20:00,73.86,74.06,73.81,73.9,16202.0,68.8024,68.9887,68.7558,68.8396,16202.0
2022-06-17 14:30:00,73.9,73.92,73.57,73.91,19974.0,68.8396,68.8582,68.5322,68.8489,19974.0
2022-06-17 14:40:00,73.95,74.08,73.65,73.66,14778.0,68.8862,69.0073,68.6067,68.616,14778.0
2022-06-17 14:50:00,73.64,73.7,73.4,73.53,14557.0,68.5974,68.6533,68.3738,68.4949,14557.0
2022-06-17 15:00:00,73.54,73.71,73.5,73.57,23986.0,68.5043,68.6626,68.467,68.5322,23986.0
2022-06-17 15:10:00,73.53,73.57,73.26,73.52,17208.0,68.4949,68.5322,68.2434,68.4856,17208.0
2022-06-17 15:20:00,73.53,74.08,73.53,73.97,42757.0,68.4949,69.0073,68.4949,68.9048,42757.0
2022-06-17 15:30:00,73.98,74.04,73.74,74.03,64134.0,68.9141,68.97,68.6906,68.9607,64134.0
2022-06-17 15:40:00,74.02,74.04,73.8,73.98,59476.0,68.9514,68.97,68.7465,68.9141,59476.0
2022-06-17 15:50:00,73.95,74.07,73.68,73.91,172831.0,68.8862,68.998,68.6347,68.8489,172831.0
2022-06-21 09:30:00,75.27,75.76,74.27,74.27,48336.0,70.1158,70.5722,69.1843,69.1843,48336.0
2022-06-21 09:40:00,74.15,74.94,74.15,74.72,15357.0,69.0725,69.8084,69.0725,69.6035,15357.0
2022-06-21 09:50:00,74.67,75.54,74.54,75.12,26212.0,69.5569,70.3673,69.4358,69.9761,26212.0
2022-06-21 10:00:00,75.17,75.21,74.71,74.83,21731.0,70.0226,70.0599,69.5941,69.7059,21731.0
2022-06-21 10:10:00,74.87,75.85,74.81,75.61,31685.0,69.7432,70.6561,69.6873,70.4325,31685.0
2022-06-21 10:20:00,75.55,75.66,75.28,75.56,11415.0,70.3766,70.4791,70.1251,70.3859,11415.0
2022-06-21 10:30:00,75.67,75.85,75.32,75.58,42426.0,70.4884,70.6561,70.1624,70.4046,42426.0
2022-06-21 10:40:00,75.65,75.84,75.3,75.53,64765.0,70.4698,70.6468,70.1437,70.358,64765.0
2022-06-21 10:50:00,75.62,75.65,75.14,75.22,20139.0,70.4418,70.4698,69.9947,70.0692,20139.0
2022-06-21 11:00:00,75.18,75.18,74.95,75.0,26049.0,70.032,70.032,69.8177,69.8643,26049.0
2022-06-21 11:10:00,75.0,75.15,74.78,74.9,11898.0,69.8643,70.004,69.6594,69.7711,11898.0
2022-06-21 11:20:00,75.01,75.05,74.77,74.78,10897.0,69.8736,69.9109,69.65,69.6594,10897.0
2022-06-21 11:30:00,74.77,75.13,74.7,74.98,11675.0,69.65,69.9854,69.5848,69.8457,11675.0
2022-06-21 11:40:00,74.92,75.17,74.83,75.17,8863.0,69.7898,70.0226,69.7059,70.0226,8863.0
2022-06-21 11:50:00,75.2,75.33,75.02,75.23,17836.0,70.0506,70.1717,69.8829,70.0785,17836.0
2022-06-21 12:00:00,75.25,75.43,75.16,75.31,9930.0,70.0972,70.2648,70.0133,70.1531,9930.0
2022-06-21 12:10:00,75.34,75.43,75.26,75.27,21606.0,70.181,70.2648,70.1065,70.1158,21606.0
2022-06-21 12:20:00,75.27,75.35,75.13,75.34,18286.0,70.1158,70.1903,69.9854,70.181,18286.0
2022-06-21 12:30:00,75.34,75.59,75.32,75.56,19822.0,70.181,70.4139,70.1624,70.3859,19822.0
2022-06-21 12:40:00,75.54,75.64,75.46,75.64,13977.0,70.3673,70.4605,70.2928,70.4605,13977.0
2022-06-21 12:50:00,75.64,75.9,75.61,75.84,10940.0,70.4605,70.7027,70.4325,70.6468,10940.0
2022-06-21 13:00:00,75.87,75.9,75.55,75.59,8659.0,70.6747,70.7027,70.3766,70.4139,8659.0
2022-06-21 13:10:00,75.63,75.87,75.59,75.68,18167.0,70.4511,70.6747,70.4139,70.4977,18167.0
2022-06-21 13:20:00,75.68,75.73,75.53,75.65,10309.0,70.4977,70.5443,70.358,70.4698,10309.0
2022-06-21 13:30:00,75.66,75.87,75.63,75.63,16271.0,70.4791,70.6747,70.4511,70.4511,16271.0
2022-06-21 13:40:00,75.61,75.7,75.47,75.47,7280.0,70.4325,70.5164,70.3021,70.3021,7280.0
2022-06-21 13:50:00,75.46,75.51,75.37,75.43,19467.0,70.2928,70.3394,70.209,70.2648,19467.0
2022-06-21 14:00:00,75.43,75.46,75.34,75.43,11740.0,70.2648,70.2928,70.181,70.2648,11740.0
2022-06-21 14:10:00,75.46,75.5,75.38,75.43,10276.0,70.2928,70.33,70.2183,70.2648,10276.0
2022-06-21 14:20:00,75.42,75.53,75.3,75.48,20527.0,70.2555,70.358,70.1437,70.3114,20527.0
2022-06-21 14:30:00,75.51,75.65,75.41,75.56,17874.0,70.3394,70.4698,70.2462,70.3859,17874.0
2022-06-21 14:40:00,75.62,75.76,75.56,75.56,14415.0,70.4418,70.5722,70.3859,70.3859,14415.0
2022-06-21 14:50:00,75.61,75.77,75.5,75.54,17431.0,70.4325,70.5816,70.33,70.3673,17431.0
2022-06-21 15:00:00,75.53,75.68,75.45,75.45,26333.0,70.358,70.4977,70.2835,70.2835,26333.0
2022-06-21 15:10:00,75.46,75.51,75.37,75.4,18492.0,70.2928,70.3394,70.209,70.2369,18492.0
2022-06-21 15:20:00,75.4,75.46,75.35,75.45,28527.0,70.2369,70.2928,70.1903,70.2835,28527.0
2022-06-21 15:30:00,75.46,75.67,75.35,75.35,31505.0,70.2928,70.4884,70.1903,70.1903,31505.0
2022-06-21 15:40:00,75.35,75.55,75.31,75.38,56334.0,70.1903,70.3766,70.1531,70.2183,56334.0
2022-06-21 15:50:00,75.38,75.53,75.24,75.3,183645.0,70.2183,70.358,70.0879,70.1437,183645.0
2022-06-22 09:30:00,74.8,75.47,74.43,75.06,41780.0,69.678,70.3021,69.3333,69.9202,41780.0
2022-06-22 09:40:00,75.06,75.32,74.74,74.85,33823.0,69.9202,70.1624,69.6221,69.7246,33823.0
2022-06-22 09:50:00,74.89,75.5,74.78,75.24,13613.0,69.7618,70.33,69.6594,70.0879,13613.0
2022-06-22 10:00:00,75.22,75.57,75.0,75.57,12758.0,70.0692,70.3953,69.8643,70.3953,12758.0
2022-06-22 10:10:00,75.48,76.28,75.48,76.26,15628.0,70.3114,71.0566,70.3114,71.038,15628.0
2022-06-22 10:20:00,76.13,76.31,75.93,76.03,11960.0,70.9169,71.0846,70.7306,70.8238,11960.0
2022-06-22 10:30:00,76.08,76.31,75.92,76.29,14961.0,70.8703,71.0846,70.7213,71.066,14961.0
2022-06-22 10:40:00,76.33,76.33,75.59,75.65,15359.0,71.1032,71.1032,70.4139,70.4698,15359.0
2022-06-22 10:50:00,75.69,75.7,75.51,75.57,12567.0,70.507,70.5164,70.3394,70.3953,12567.0
2022-06-22 11:00:00,75.55,75.7,75.28,75.52,32760.0,70.3766,70.5164,70.1251,70.3487,32760.0
2022-06-22 11:10:00,75.55,75.6,75.4,75.54,12875.0,70.3766,70.4232,70.2369,70.3673,12875.0
2022-06-22 11:20:00,75.48,75.5,75.24,75.31,8632.0,70.3114,70.33,70.0879,70.1531,8632.0
2022-06-22 11:30:00,75.3,75.42,75.29,75.39,6970.0,70.1437,70.2555,70.1344,70.2276,6970.0
2022-06-22 11:40:00,75.35,75.36,74.79,75.14,11543.0,70.1903,70.1996,69.6687,69.9947,11543.0
2022-06-22 11:50:00,75.18,75.18,74.82,74.85,17289.0,70.032,70.032,69.6966,69.7246,17289.0
2022-06-22 12:00:00,74.88,75.1,74.84,74.98,9576.0,69.7525,69.9574,69.7152,69.8457,9576.0
2022-06-22 12:10:00,75.04,75.2,74.94,75.15,4542.0,69.9015,70.0506,69.8084,70.004,4542.0
2022-06-22 12:20:00,75.13,75.3,75.12,75.29,4804.0,69.9854,70.1437,69.9761,70.1344,4804.0
2022-06-22 12:30:00,75.28,75.59,75.27,75.5,6192.0,70.1251,70.4139,70.1158,70.33,6192.0
2022-06-22 12:40:00,75.59,75.84,75.59,75.66,6225.0,70.4139,70.6468,70.4139,70.4791,6225.0
2022-06-22 12:50:00,75.68,76.0,75.64,75.97,11281.0,70.4977,70.7958,70.4605,70.7679,11281.0
2022-06-22 13:00:00,76.05,76.05,75.72,75.92,6771.0,70.8424,70.8424,70.535,70.7213,6771.0
2022-06-22 13:10:00,75.96,76.08,75.93,76.01,8073.0,70.7586,70.8703,70.7306,70.8051,8073.0
2022-06-22 13:20:00,76.05,76.09,75.81,75.81,7100.0,70.8424,70.8796,70.6188,70.6188,7100.0
2022-06-22 13:30:00,75.85,75.85,75.59,75.7,7016.0,70.6561,70.6561,70.4139,70.5164,7016.0
2022-06-22 13:40:00,75.71,75.87,75.69,75.83,6350.0,70.5257,70.6747,70.507,70.6375,6350.0
2022-06-22 13:50:00,75.82,75.83,75.66,75.78,5142.0,70.6281,70.6375,70.4791,70.5909,5142.0
2022-06-22 14:00:00,75.76,75.84,75.42,75.84,6532.0,70.5722,70.6468,70.2555,70.6468,6532.0
2022-06-22 14:10:00,75.82,75.95,75.71,75.89,8652.0,70.6281,70.7492,70.5257,70.6933,8652.0
2022-06-22 14:20:00,75.87,75.87,75.47,75.5,6732.0,70.6747,70.6747,70.3021,70.33,6732.0
2022-06-22 14:30:00,75.51,75.64,75.46,75.46,4711.0,70.3394,70.4605,70.2928,70.2928,4711.0
2022-06-22 14:40:00,75.44,75.44,75.21,75.23,6198.0,70.2742,70.2742,70.0599,70.0785,6198.0
2022-06-22 14:50:00,75.26,75.46,75.15,75.43,8306.0,70.1065,70.2928,70.004,70.2648,8306.0
2022-06-22 15:00:00,75.44,75.69,75.35,75.48,11441.0,70.2742,70.507,70.1903,70.3114,11441.0
2022-06-22 15:10:00,75.5,75.67,75.47,75.64,10517.0,70.33,70.4884,70.3021,70.4605,10517.0
2022-06-22 15:20:00,75.59,75.64,75.31,75.36,17430.0,70.4139,70.4605,70.1531,70.1996,17430.0
2022-06-22 15:30:00,75.38,75.54,75.08,75.18,31590.0,70.2183,70.3673,69.9388,70.032,31590.0
2022-06-22 15:40:00,75.17,75.25,75.1,75.21,31595.0,70.0226,70.0972,69.9574,70.0599,31595.0
2022-06-22 15:50:00,75.19,75.74,75.17,75.55,99002.0,70.0413,70.5536,70.0226,70.3766,99002.0
2022-06-23 09:30:00,75.77,76.49,75.6,75.83,41422.0,70.5816,71.2523,70.4232,70.6375,41422.0
2022-06-23 09:40:00,75.65,76.03,75.32,75.65,15071.0,70.4698,70.8238,70.1624,70.4698,15071.0
2022-06-23 09:50:00,75.68,76.28,75.51,76.28,11165.0,70.4977,71.0566,70.3394,71.0566,11165.0
2022-06-23 10:00:00,76.13,76.37,75.91,75.92,14474.0,70.9169,71.1405,70.712,70.7213,14474.0
2022-06-23 10:10:00,75.94,76.25,75.87,76.01,7793.0,70.7399,71.0287,70.6747,70.8051,7793.0
2022-06-23 10:20:00,76.06,76.4,76.06,76.24,6926.0,70.8517,71.1684,70.8517,71.0194,6926.0
2022-06-23 10:30:00,76.25,76.87,76.25,76.87,15631.0,71.0287,71.6062,71.0287,71.6062,15631.0
2022-06-23 10:40:00,76.91,77.16,76.85,76.89,11257.0,71.6435,71.8764,71.5876,71.6249,11257.0
2022-06-23 10:50:00,76.89,77.11,76.75,76.91,4973.0,71.6249,71.8298,71.4945,71.6435,4973.0
2022-06-23 11:00:00,76.74,76.86,76.53,76.86,7277.0,71.4851,71.5969,71.2895,71.5969,7277.0
2022-06-23 11:10:00,76.88,77.32,76.79,77.23,18305.0,71.6156,72.0254,71.5317,71.9416,18305.0
2022-06-23 11:20:00,77.23,77.23,76.92,77.04,32125.0,71.9416,71.9416,71.6528,71.7646,32125.0
2022-06-23 11:30:00,77.03,77.13,76.77,77.07,18603.0,71.7553,71.8484,71.5131,71.7925,18603.0
2022-06-23 11:40:00,77.05,77.56,77.03,77.56,16938.0,71.7739,72.249,71.7553,72.249,16938.0
2022-06-23 11:50:00,77.57,77.61,77.2,77.21,13698.0,72.2583,72.2956,71.9136,71.923,13698.0
2022-06-23 12:00:00,77.16,77.21,76.8,76.88,8240.0,71.8764,71.923,71.541,71.6156,8240.0
2022-06-23 12:10:00,76.86,77.19,76.71,77.14,10255.0,71.5969,71.9043,71.4572,71.8577,10255.0
2022-06-23 12:20:00,77.15,77.25,77.0,77.12,10150.0,71.8671,71.9602,71.7273,71.8391,10150.0
2022-06-23 12:30:00,77.05,77.1,76.81,76.87,18915.0,71.7739,71.8205,71.5503,71.6062,18915.0
2022-06-23 12:40:00,76.87,77.04,76.85,77.0,7835.0,71.6062,71.7646,71.5876,71.7273,7835.0
2022-06-23 12:50:00,76.93,76.94,76.74,76.8,26002.0,71.6621,71.6714,71.4851,71.541,26002.0
2022-06-23 13:00:00,76.77,76.94,76.61,76.86,22495.0,71.5131,71.6714,71.364,71.5969,22495.0
2022-06-23 13:10:00,76.84,76.95,76.72,76.77,9047.0,71.5783,71.6808,71.4665,71.5131,9047.0
2022-06-23 13:20:00,76.75,76.86,76.61,76.71,5413.0,71.4945,71.5969,71.364,71.4572,5413.0
2022-06-23 13:30:00,76.73,76.9,76.66,76.71,7438.0,71.4758,71.6342,71.4106,71.4572,7438.0
2022-06-23 13:40:00,76.79,76.83,76.64,76.82,9910.0,71.5317,71.569,71.392,71.5597,9910.0
2022-06-23 13:50:00,76.84,77.01,76.82,76.86,5500.0,71.5783,71.7367,71.5597,71.5969,5500.0
2022-06-23 14:00:00,76.82,76.93,76.65,76.7,9107.0,71.5597,71.6621,71.4013,71.4479,9107.0
2022-06-23 14:10:00,76.68,76.68,76.47,76.52,14562.0,71.4292,71.4292,71.2336,71.2802,14562.0
2022-06-23 14:20:00,76.54,76.65,76.41,76.61,10862.0,71.2988,71.4013,71.1777,71.364,10862.0
2022-06-23 14:30:00,76.63,77.06,76.63,76.97,13530.0,71.3827,71.7832,71.3827,71.6994,13530.0
2022-06-23 14:40:00,76.99,77.06,76.81,76.81,10131.0,71.718,71.7832,71.5503,71.5503,10131.0
2022-06-23 14:50:00,76.85,77.11,76.85,77.09,13221.0,71.5876,71.8298,71.5876,71.8112,13221.0
2022-06-23 15:00:00,77.09,77.49,76.99,77.49,18196.0,71.8112,72.1838,71.718,72.1838,18196.0
2022-06-23 15:10:00,77.47,77.58,77.42,77.55,20627.0,72.1652,72.2676,72.1186,72.2397,20627.0
2022-06-23 15:20:00,77.56,77.68,77.46,77.63,15062.0,72.249,72.3608,72.1558,72.3142,15062.0
2022-06-23 15:30:00,77.62,77.92,77.61,77.72,30273.0,72.3049,72.5843,72.2956,72.398,30273.0
2022-06-23 15:40:00,77.7,77.85,77.64,77.82,39043.0,72.3794,72.5191,72.3235,72.4912,39043.0
2022-06-23 15:50:00,77.82,78.01,77.65,77.93,150586.0,72.4912,72.6682,72.3328,72.5937,150586.0
2022-06-24 09:30:00,79.1,81.38,78.66,80.77,97052.0,73.6835,75.8074,73.2737,75.2392,97052.0
2022-06-24 09:40:00,80.75,81.26,80.74,81.16,68413.0,75.2205,75.6956,75.2112,75.6025,68413.0
2022-06-24 09:50:00,81.16,81.62,81.16,81.6,55631.0,75.6025,76.031,75.6025,76.0123,55631.0
2022-06-24 10:00:00,81.62,82.13,81.62,82.12,33558.0,76.031,76.5061,76.031,76.4967,33558.0
2022-06-24 10:10:00,82.09,82.35,81.76,82.34,37605.0,76.4688,76.711,76.1614,76.7017,37605.0
2022-06-24 10:20:00,82.29,82.65,82.18,82.61,42404.0,76.6551,76.9904,76.5526,76.9532,42404.0
2022-06-24 10:30:00,82.61,83.13,82.34,83.08,80215.0,76.9532,77.4376,76.7017,77.391,80215.0
2022-06-24 10:40:00,83.07,83.55,83.01,83.53,46196.0,77.3817,77.8288,77.3258,77.8102,46196.0
2022-06-24 10:50:00,83.56,84.11,83.56,83.8,63033.0,77.8381,78.3505,77.8381,78.0617,63033.0
2022-06-24 11:00:00,83.83,84.04,83.76,83.84,58592.0,78.0896,78.2853,78.0244,78.099,58592.0
2022-06-24 11:10:00,83.85,83.89,83.55,83.77,71775.0,78.1083,78.1455,77.8288,78.0338,71775.0
2022-06-24 11:20:00,83.75,84.17,83.75,84.15,82788.0,78.0151,78.4064,78.0151,78.3877,82788.0
2022-06-24 11:30:00,84.17,84.5,84.08,84.38,65552.0,78.4064,78.7138,78.3225,78.602,65552.0
2022-06-24 11:40:00,84.42,84.61,84.41,84.55,44478.0,78.6392,78.8162,78.6299,78.7603,44478.0
2022-06-24 11:50:00,84.59,84.84,84.55,84.83,29713.0,78.7976,79.0305,78.7603,79.0212,29713.0
2022-06-24 12:00:00,84.84,85.24,84.82,85.07,77394.0,79.0305,79.4031,79.0119,79.2447,77394.0
2022-06-24 12:10:00,85.11,85.11,84.62,84.62,34162.0,79.282,79.282,78.8255,78.8255,34162.0
2022-06-24 12:20:00,84.63,84.77,84.4,84.4,30954.0,78.8349,78.9653,78.6206,78.6206,30954.0
2022-06-24 12:30:00,84.39,84.65,84.32,84.63,22240.0,78.6113,78.8535,78.5461,78.8349,22240.0
2022-06-24 12:40:00,84.63,85.45,84.61,85.44,41676.0,78.8349,79.5987,78.8162,79.5894,41676.0
2022-06-24 12:50:00,85.41,85.5,85.17,85.43,43214.0,79.5615,79.6453,79.3379,79.5801,43214.0
2022-06-24 13:00:00,85.42,85.71,85.4,85.66,20821.0,79.5708,79.8409,79.5521,79.7943,20821.0
2022-06-24 13:10:00,85.66,85.86,85.3,85.31,47700.0,79.7943,79.9806,79.459,79.4683,47700.0
2022-06-24 13:20:00,85.34,85.34,84.92,85.07,24619.0,79.4962,79.4962,79.105,79.2447,24619.0
2022-06-24 13:30:00,85.06,85.23,84.9,85.05,29417.0,79.2354,79.3938,79.0864,79.2261,29417.0
2022-06-24 13:40:00,85.04,85.27,84.95,85.24,19680.0,79.2168,79.431,79.1329,79.4031,19680.0
2022-06-24 13:50:00,85.24,85.38,84.83,84.85,42800.0,79.4031,79.5335,79.0212,79.0398,42800.0
2022-06-24 14:00:00,84.88,84.91,84.41,84.51,30436.0,79.0677,79.0957,78.6299,78.7231,30436.0
2022-06-24 14:10:00,84.58,84.66,84.36,84.51,29288.0,78.7883,78.8628,78.5834,78.7231,29288.0
2022-06-24 14:20:00,84.49,84.52,84.23,84.32,30652.0,78.7044,78.7324,78.4623,78.5461,30652.0
2022-06-24 14:30:00,84.38,84.63,84.34,84.6,20061.0,78.602,78.8349,78.5647,78.8069,20061.0
2022-06-24 14:40:00,84.58,84.92,84.53,84.91,36002.0,78.7883,79.105,78.7417,79.0957,36002.0
2022-06-24 14:50:00,84.93,84.93,84.61,84.77,23880.0,79.1143,79.1143,78.8162,78.9653,23880.0
2022-06-24 15:00:00,84.75,84.92,84.68,84.68,20726.0,78.9466,79.105,78.8814,78.8814,20726.0
2022-06-24 15:10:00,84.67,84.71,84.5,84.52,27183.0,78.8721,78.9094,78.7138,78.7324,27183.0
2022-06-24 15:20:00,84.52,84.58,84.39,84.5,37472.0,78.7324,78.7883,78.6113,78.7138,37472.0
2022-06-24 15:30:00,84.54,84.65,84.32,84.46,51547.0,78.751,78.8535,78.5461,78.6765,51547.0
2022-06-24 15:40:00,84.46,84.65,84.42,84.45,107100.0,78.6765,78.8535,78.6392,78.6672,107100.0
2022-06-24 15:50:00,84.46,84.67,84.13,84.4,365153.0,78.6765,78.8721,78.3691,78.6206,365153.0
2022-06-27 09:30:00,83.57,84.52,82.08,82.53,103252.0,77.8474,78.7324,76.4595,76.8787,103252.0
2022-06-27 09:40:00,82.5,82.7,81.76,82.11,78720.0,76.8507,77.037,76.1614,76.4874,78720.0
2022-06-27 09:50:00,82.08,82.37,81.76,81.86,53940.0,76.4595,76.7296,76.1614,76.2545,53940.0
2022-06-27 10:00:00,81.84,82.43,81.68,81.84,51883.0,76.2359,76.7855,76.0869,76.2359,51883.0
2022-06-27 10:10:00,81.95,81.97,81.52,81.84,27659.0,76.3384,76.357,75.9378,76.2359,27659.0
2022-06-27 10:20:00,81.81,82.0,81.36,81.53,29087.0,76.208,76.385,75.7888,75.9471,29087.0
2022-06-27 10:30:00,81.44,81.96,81.44,81.87,29172.0,75.8633,76.3477,75.8633,76.2639,29172.0
2022-06-27 10:40:00,81.85,82.6,81.77,82.6,28404.0,76.2452,76.9439,76.1707,76.9439,28404.0
2022-06-27 10:50:00,82.59,83.18,82.48,82.78,37646.0,76.9346,77.4842,76.8321,77.1115,37646.0
2022-06-27 11:00:00,82.8,83.03,82.69,82.81,30190.0,77.1302,77.3444,77.0277,77.1395,30190.0
2022-06-27 11:10:00,82.81,82.96,82.72,82.75,29016.0,77.1395,77.2792,77.0557,77.0836,29016.0
2022-06-27 11:20:00,82.77,83.19,82.76,83.07,17850.0,77.1022,77.4935,77.0929,77.3817,17850.0
2022-06-27 11:30:00,83.08,83.08,82.25,82.32,15628.0,77.391,77.391,76.6178,76.683,15628.0
2022-06-27 11:40:00,82.36,82.49,82.18,82.22,13878.0,76.7203,76.8414,76.5526,76.5899,13878.0
2022-06-27 11:50:00,82.2,82.21,81.59,81.72,19030.0,76.5713,76.5806,76.003,76.1241,19030.0
2022-06-27 12:00:00,81.73,81.97,81.47,81.78,28340.0,76.1334,76.357,75.8912,76.18,28340.0
2022-06-27 12:10:00,81.74,81.77,81.44,81.58,14880.0,76.1428,76.1707,75.8633,75.9937,14880.0
2022-06-27 12:20:00,81.59,81.75,81.37,81.56,28622.0,76.003,76.1521,75.7981,75.9751,28622.0
2022-06-27 12:30:00,81.56,81.58,81.47,81.5,14119.0,75.9751,75.9937,75.8912,75.9192,14119.0
2022-06-27 12:40:00,81.4,81.68,81.37,81.51,9243.0,75.826,76.0869,75.7981,75.9285,9243.0
2022-06-27 12:50:00,81.48,81.69,81.43,81.64,13623.0,75.9006,76.0962,75.854,76.0496,13623.0
2022-06-27 13:00:00,81.69,81.71,81.42,81.69,17632.0,76.0962,76.1148,75.8447,76.0962,17632.0
2022-06-27 13:10:00,81.69,81.78,81.59,81.67,14078.0,76.0962,76.18,76.003,76.0776,14078.0
2022-06-27 13:20:00,81.7,81.73,81.43,81.48,12012.0,76.1055,76.1334,75.854,75.9006,12012.0
2022-06-27 13:30:00,81.48,81.68,81.35,81.42,29268.0,75.9006,76.0869,75.7795,75.8447,29268.0
2022-06-27 13:40:00,81.42,81.47,81.01,81.04,16999.0,75.8447,75.8912,75.4627,75.4907,16999.0
2022-06-27 13:50:00,81.08,81.21,80.99,81.02,14564.0,75.528,75.6491,75.4441,75.4721,14564.0
2022-06-27 14:00:00,81.01,81.16,80.92,81.01,27606.0,75.4627,75.6025,75.3789,75.4627,27606.0
2022-06-27 14:10:00,81.01,81.1,80.93,81.1,17251.0,75.4627,75.5466,75.3882,75.5466,17251.0
2022-06-27 14:20:00,81.09,81.15,80.85,80.88,26286.0,75.5373,75.5932,75.3137,75.3416,26286.0
2022-06-27 14:30:00,80.9,81.06,80.88,81.01,19510.0,75.3603,75.5093,75.3416,75.4627,19510.0
2022-06-27 14:40:00,81.02,81.03,80.77,80.83,16856.0,75.4721,75.4814,75.2392,75.2951,16856.0
2022-06-27 14:50:00,80.8,80.83,80.53,80.69,25464.0,75.2671,75.2951,75.0156,75.1647,25464.0
2022-06-27 15:00:00,80.7,80.84,80.47,80.79,39822.0,75.174,75.3044,74.9597,75.2578,39822.0
2022-06-27 15:10:00,80.8,81.0,80.75,81.0,40125.0,75.2671,75.4534,75.2205,75.4534,40125.0
2022-06-27 15:20:00,81.0,81.19,80.77,80.93,51545.0,75.4534,75.6304,75.2392,75.3882,51545.0
2022-06-27 15:30:00,80.9,80.9,80.55,80.65,61659.0,75.3603,75.3603,75.0342,75.1274,61659.0
2022-06-27 15:40:00,80.67,81.02,80.55,80.6,101500.0,75.146,75.4721,75.0342,75.0808,101500.0
2022-06-27 15:50:00,80.6,80.7,80.13,80.66,273194.0,75.0808,75.174,74.643,75.1367,273194.0
2022-06-28 09:30:00,80.68,81.42,80.27,81.07,34274.0,75.1553,75.8447,74.7734,75.5186,34274.0
2022-06-28 09:40:00,81.07,81.35,80.5,81.04,22281.0,75.5186,75.7795,74.9877,75.4907,22281.0
2022-06-28 09:50:00,81.17,81.3,80.76,80.85,25946.0,75.6118,75.7329,75.2299,75.3137,25946.0
2022-06-28 10:00:00,80.88,81.22,80.32,80.52,21374.0,75.3416,75.6584,74.82,75.0063,21374.0
2022-06-28 10:10:00,80.47,80.7,79.93,79.93,20185.0,74.9597,75.174,74.4567,74.4567,20185.0
2022-06-28 10:20:00,79.75,79.95,79.29,79.77,17895.0,74.289,74.4753,73.8605,74.3077,17895.0
2022-06-28 10:30:00,79.76,79.82,79.33,79.71,18919.0,74.2983,74.3542,73.8978,74.2518,18919.0
2022-06-28 10:40:00,79.72,79.95,79.36,79.5,13332.0,74.2611,74.4753,73.9257,74.0561,13332.0
2022-06-28 10:50:00,79.55,80.0,79.23,79.96,11709.0,74.1027,74.5219,73.8046,74.4846,11709.0
2022-06-28 11:00:00,79.91,80.0,79.74,79.81,14537.0,74.4381,74.5219,74.2797,74.3449,14537.0
2022-06-28 11:10:00,79.83,79.86,79.45,79.5,11159.0,74.3635,74.3915,74.0096,74.0561,11159.0
2022-06-28 11:20:00,79.47,79.53,79.18,79.42,38878.0,74.0282,74.0841,73.7581,73.9816,38878.0
2022-06-28 11:30:00,79.36,79.4,78.61,78.61,25065.0,73.9257,73.963,73.2271,73.2271,25065.0
2022-06-28 11:40:00,78.6,78.93,78.56,78.91,17718.0,73.2178,73.5252,73.1805,73.5065,17718.0
2022-06-28 11:50:00,78.92,78.94,78.5,78.5,21309.0,73.5159,73.5345,73.1246,73.1246,21309.0
2022-06-28 12:00:00,78.47,78.52,77.96,78.4,50776.0,73.0967,73.1433,72.6216,73.0315,50776.0
2022-06-28 12:10:00,78.36,78.67,78.28,78.45,13552.0,72.9942,73.283,72.9197,73.078,13552.0
2022-06-28 12:20:00,78.45,78.71,78.42,78.69,18530.0,73.078,73.3202,73.0501,73.3016,18530.0
2022-06-28 12:30:00,78.67,78.83,78.3,78.61,22763.0,73.283,73.432,72.9383,73.2271,22763.0
2022-06-28 12:40:00,78.6,78.77,78.5,78.5,12827.0,73.2178,73.3761,73.1246,73.1246,12827.0
2022-06-28 12:50:00,78.55,78.59,78.29,78.41,17232.0,73.1712,73.2085,72.929,73.0408,17232.0
2022-06-28 13:00:00,78.35,78.44,77.71,77.71,27337.0,72.9849,73.0687,72.3887,72.3887,27337.0
2022-06-28 13:10:00,77.7,77.84,77.43,77.48,55153.0,72.3794,72.5098,72.1279,72.1745,55153.0
2022-06-28 13:20:00,77.49,77.76,77.42,77.76,32798.0,72.1838,72.4353,72.1186,72.4353,32798.0
2022-06-28 13:30:00,77.78,77.81,77.5,77.5,15050.0,72.4539,72.4819,72.1931,72.1931,15050.0
2022-06-28 13:40:00,77.5,77.56,77.33,77.33,13004.0,72.1931,72.249,72.0347,72.0347,13004.0
2022-06-28 13:50:00,77.37,77.41,77.11,77.15,18788.0,72.072,72.1093,71.8298,71.8671,18788.0
2022-06-28 14:00:00,77.11,77.41,77.02,77.02,27979.0,71.8298,72.1093,71.746,71.746,27979.0
2022-06-28 14:10:00,77.06,77.14,76.12,76.34,79347.0,71.7832,71.8577,70.9076,71.1125,79347.0
2022-06-28 14:20:00,76.36,76.62,76.35,76.58,37571.0,71.1312,71.3734,71.1218,71.3361,37571.0
2022-06-28 14:30:00,76.54,76.61,76.41,76.52,17002.0,71.2988,71.364,71.1777,71.2802,17002.0
2022-06-28 14:40:00,76.53,77.02,76.4,77.01,23714.0,71.2895,71.746,71.1684,71.7367,23714.0
2022-06-28 14:50:00,77.06,77.06,76.69,76.75,10931.0,71.7832,71.7832,71.4386,71.4945,10931.0
2022-06-28 15:00:00,76.72,76.96,76.64,76.96,22464.0,71.4665,71.6901,71.392,71.6901,22464.0
2022-06-28 15:10:00,76.96,77.05,76.89,76.98,19359.0,71.6901,71.7739,71.6249,71.7087,19359.0
2022-06-28 15:20:00,76.95,77.11,76.78,77.1,24908.0,71.6808,71.8298,71.5224,71.8205,24908.0
2022-06-28 15:30:00,77.1,77.53,77.04,77.38,73066.0,71.8205,72.221,71.7646,72.0813,73066.0
2022-06-28 15:40:00,77.37,77.37,77.09,77.19,75960.0,72.072,72.072,71.8112,71.9043,75960.0
2022-06-28 15:50:00,77.17,77.6,77.13,77.35,177343.0,71.8857,72.2862,71.8484,72.0534,177343.0
2022-06-29 09:30:00,76.67,77.0,75.67,75.67,27040.0,71.4199,71.7273,70.4884,70.4884,27040.0
2022-06-29 09:40:00,75.56,75.74,75.0,75.67,24589.0,70.3859,70.5536,69.8643,70.4884,24589.0
2022-06-29 09:50:00,75.64,76.38,75.62,76.26,36418.0,70.4605,71.1498,70.4418,71.038,36418.0
2022-06-29 10:00:00,76.25,76.59,76.03,76.25,37014.0,71.0287,71.3454,70.8238,71.0287,37014.0
2022-06-29 10:10:00,76.27,76.62,75.86,76.07,27259.0,71.0473,71.3734,70.6654,70.861,27259.0
2022-06-29 10:20:00,76.12,76.79,76.07,76.62,18937.0,70.9076,71.5317,70.861,71.3734,18937.0
2022-06-29 10:30:00,76.56,77.3,76.54,77.3,28896.0,71.3175,72.0068,71.2988,72.0068,28896.0
2022-06-29 10:40:00,77.3,77.84,77.27,77.59,16827.0,72.0068,72.5098,71.9788,72.2769,16827.0
2022-06-29 10:50:00,77.6,77.6,76.91,76.91,13268.0,72.2862,72.2862,71.6435,71.6435,13268.0
2022-06-29 11:00:00,76.87,76.89,76.22,76.67,29935.0,71.6062,71.6249,71.0007,71.4199,29935.0
2022-06-29 11:10:00,76.67,76.85,76.59,76.73,11093.0,71.4199,71.5876,71.3454,71.4758,11093.0
2022-06-29 11:20:00,76.71,77.18,76.59,77.12,16060.0,71.4572,71.895,71.3454,71.8391,16060.0
2022-06-29 11:30:00,77.15,77.56,77.11,77.43,23778.0,71.8671,72.249,71.8298,72.1279,23778.0
2022-06-29 11:40:00,77.33,77.36,77.08,77.3,15314.0,72.0347,72.0627,71.8019,72.0068,15314.0
2022-06-29 11:50:00,77.24,77.54,77.21,77.4,9682.0,71.9509,72.2304,71.923,72.0999,9682.0
2022-06-29 12:00:00,77.4,77.52,77.11,77.11,9594.0,72.0999,72.2117,71.8298,71.8298,9594.0
2022-06-29 12:10:00,77.12,77.43,76.98,77.36,18018.0,71.8391,72.1279,71.7087,72.0627,18018.0
2022-06-29 12:20:00,77.43,77.45,76.93,77.09,9476.0,72.1279,72.1465,71.6621,71.8112,9476.0
2022-06-29 12:30:00,77.05,77.16,76.85,77.01,11486.0,71.7739,71.8764,71.5876,71.7367,11486.0
2022-06-29 12:40:00,77.04,77.07,76.92,76.92,4548.0,71.7646,71.7925,71.6528,71.6528,4548.0
2022-06-29 12:50:00,76.92,77.02,76.84,77.02,5859.0,71.6528,71.746,71.5783,71.746,5859.0
2022-06-29 13:00:00,76.99,77.13,76.96,77.1,9705.0,71.718,71.8484,71.6901,71.8205,9705.0
2022-06-29 13:10:00,77.17,77.21,76.58,76.78,8538.0,71.8857,71.923,71.3361,71.5224,8538.0
2022-06-29 13:20:00,76.76,76.76,76.49,76.67,31881.0,71.5038,71.5038,71.2523,71.4199,31881.0
2022-06-29 13:30:00,76.64,76.91,76.51,76.84,15783.0,71.392,71.6435,71.2709,71.5783,15783.0
2022-06-29 13:40:00,76.81,77.08,76.78,77.06,13656.0,71.5503,71.8019,71.5224,71.7832,13656.0
2022-06-29 13:50:00,77.03,77.22,77.0,77.19,10672.0,71.7553,71.9323,71.7273,71.9043,10672.0
2022-06-29 14:00:00,77.17,77.49,77.17,77.45,11167.0,71.8857,72.1838,71.8857,72.1465,11167.0
2022-06-29 14:10:00,77.45,77.54,77.36,77.49,28455.0,72.1465,72.2304,72.0627,72.1838,28455.0
2022-06-29 14:20:00,77.48,77.49,77.19,77.3,19510.0,72.1745,72.1838,71.9043,72.0068,19510.0
2022-06-29 14:30:00,77.29,77.29,76.99,77.01,14503.0,71.9975,71.9975,71.718,71.7367,14503.0
2022-06-29 14:40:00,77.01,77.06,76.87,76.94,14590.0,71.7367,71.7832,71.6062,71.6714,14590.0
2022-06-29 14:50:00,76.93,76.94,76.77,76.83,15391.0,71.6621,71.6714,71.5131,71.569,15391.0
2022-06-29 15:00:00,76.83,76.93,76.65,76.91,13113.0,71.569,71.6621,71.4013,71.6435,13113.0
2022-06-29 15:10:00,76.92,77.03,76.8,76.85,23409.0,71.6528,71.7553,71.541,71.5876,23409.0
2022-06-29 15:20:00,76.86,77.05,76.85,77.03,17026.0,71.5969,71.7739,71.5876,71.7553,17026.0
2022-06-29 15:30:00,77.03,77.04,76.56,76.58,26321.0,71.7553,71.7646,71.3175,71.3361,26321.0
2022-06-29 15:40:00,76.59,76.59,76.21,76.3,55398.0,71.3454,71.3454,70.9914,71.0753,55398.0
2022-06-29 15:50:00,76.31,76.62,76.0,76.46,105893.0,71.0846,71.3734,70.7958,71.2243,105893.0
2022-06-30 09:30:00,74.74,74.74,73.67,74.14,65489.0,69.6221,69.6221,68.6254,69.0632,65489.0
2022-06-30 09:40:00,73.95,74.72,73.8,74.59,37705.0,68.8862,69.6035,68.7465,69.4824,37705.0
2022-06-30 09:50:00,74.45,74.66,74.14,74.59,18834.0,69.3519,69.5476,69.0632,69.4824,18834.0
2022-06-30 10:00:00,74.53,74.93,74.44,74.51,34545.0,69.4265,69.7991,69.3426,69.4078,34545.0
2022-06-30 10:10:00,74.5,75.23,74.48,75.11,12789.0,69.3985,70.0785,69.3799,69.9668,12789.0
2022-06-30 10:20:00,74.99,75.15,74.81,75.02,17363.0,69.855,70.004,69.6873,69.8829,17363.0
2022-06-30 10:30:00,75.12,75.95,74.99,75.43,24382.0,69.9761,70.7492,69.855,70.2648,24382.0
2022-06-30 10:40:00,75.4,75.76,75.27,75.67,24278.0,70.2369,70.5722,70.1158,70.4884,24278.0
2022-06-30 10:50:00,75.55,76.14,75.49,75.95,16101.0,70.3766,70.9262,70.3207,70.7492,16101.0
2022-06-30 11:00:00,75.92,76.42,75.81,76.28,17239.0,70.7213,71.1871,70.6188,71.0566,17239.0
2022-06-30 11:10:00,76.25,76.51,76.23,76.23,18391.0,71.0287,71.2709,71.0101,71.0101,18391.0
2022-06-30 11:20:00,76.33,76.8,76.31,76.74,20618.0,71.1032,71.541,71.0846,71.4851,20618.0
2022-06-30 11:30:00,76.72,76.8,76.34,76.61,15920.0,71.4665,71.541,71.1125,71.364,15920.0
2022-06-30 11:40:00,76.61,76.99,76.58,76.73,15536.0,71.364,71.718,71.3361,71.4758,15536.0
2022-06-30 11:50:00,76.73,76.73,76.28,76.39,12993.0,71.4758,71.4758,71.0566,71.1591,12993.0
2022-06-30 12:00:00,76.35,76.35,75.39,75.49,29293.0,71.1218,71.1218,70.2276,70.3207,29293.0
2022-06-30 12:10:00,75.43,75.65,75.29,75.45,15422.0,70.2648,70.4698,70.1344,70.2835,15422.0
2022-06-30 12:20:00,75.43,76.52,75.43,76.49,7892.0,70.2648,71.2802,70.2648,71.2523,7892.0
2022-06-30 12:30:00,76.49,76.83,76.37,76.44,8208.0,71.2523,71.569,71.1405,71.2057,8208.0
2022-06-30 12:40:00,76.41,76.51,76.25,76.32,7721.0,71.1777,71.2709,71.0287,71.0939,7721.0
2022-06-30 12:50:00,76.27,76.42,76.14,76.2,8522.0,71.0473,71.1871,70.9262,70.9821,8522.0
2022-06-30 13:00:00,76.24,76.27,75.94,76.04,8211.0,71.0194,71.0473,70.7399,70.8331,8211.0
2022-06-30 13:10:00,76.02,76.02,75.45,75.64,32616.0,70.8144,70.8144,70.2835,70.4605,32616.0
2022-06-30 13:20:00,75.82,76.16,75.82,76.04,15700.0,70.6281,70.9449,70.6281,70.8331,15700.0
2022-06-30 13:30:00,76.07,76.13,76.0,76.13,10590.0,70.861,70.9169,70.7958,70.9169,10590.0
2022-06-30 13:40:00,76.2,76.49,76.13,76.48,11555.0,70.9821,71.2523,70.9169,71.2429,11555.0
2022-06-30 13:50:00,76.5,76.87,76.33,76.4,20330.0,71.2616,71.6062,71.1032,71.1684,20330.0
2022-06-30 14:00:00,76.36,76.43,76.15,76.25,20796.0,71.1312,71.1964,70.9355,71.0287,20796.0
2022-06-30 14:10:00,76.23,76.34,76.18,76.34,20280.0,71.0101,71.1125,70.9635,71.1125,20280.0
2022-06-30 14:20:00,76.32,76.32,75.93,76.16,14241.0,71.0939,71.0939,70.7306,70.9449,14241.0
2022-06-30 14:30:00,76.12,76.25,76.04,76.24,8333.0,70.9076,71.0287,70.8331,71.0194,8333.0
2022-06-30 14:40:00,76.21,76.25,75.98,76.25,15998.0,70.9914,71.0287,70.7772,71.0287,15998.0
2022-06-30 14:50:00,76.22,76.22,76.03,76.15,14661.0,71.0007,71.0007,70.8238,70.9355,14661.0
2022-06-30 15:00:00,76.12,76.22,75.77,75.77,8873.0,70.9076,71.0007,70.5816,70.5816,8873.0
2022-06-30 15:10:00,75.74,75.86,75.67,75.71,8247.0,70.5536,70.6654,70.4884,70.5257,8247.0
2022-06-30 15:20:00,75.72,76.07,75.67,76.06,10622.0,70.535,70.861,70.4884,70.8517,10622.0
2022-06-30 15:30:00,76.07,76.13,75.52,75.53,16364.0,70.861,70.9169,70.3487,70.358,16364.0
2022-06-30 15:40:00,75.53,75.54,75.04,75.19,40693.0,70.358,70.3673,69.9015,70.0413,40693.0
2022-06-30 15:50:00,75.17,75.4,74.82,75.38,101161.0,70.0226,70.2369,69.6966,70.2183,101161.0
2022-07-01 09:30:00,75.58,75.74,74.73,75.59,37632.0,70.4046,70.5536,69.6128,70.4139,37632.0
2022-07-01 09:40:00,75.59,76.82,75.09,76.73,21222.0,70.4139,71.5597,69.9481,71.4758,21222.0
2022-07-01 09:50:00,76.77,77.3,76.55,77.01,48513.0,71.5131,72.0068,71.3081,71.7367,48513.0
2022-07-01 10:00:00,77.09,77.48,76.12,76.35,81819.0,71.8112,72.1745,70.9076,71.1218,81819.0
2022-07-01 10:10:00,76.41,76.47,75.07,75.25,16447.0,71.1777,71.2336,69.9295,70.0972,16447.0
2022-07-01 10:20:00,75.23,75.32,74.76,74.88,7816.0,70.0785,70.1624,69.6407,69.7525,7816.0
2022-07-01 10:30:00,74.8,74.89,74.32,74.59,9970.0,69.678,69.7618,69.2309,69.4824,9970.0
2022-07-01 10:40:00,74.52,74.92,74.43,74.85,9699.0,69.4172,69.7898,69.3333,69.7246,9699.0
2022-07-01 10:50:00,74.82,75.24,74.72,74.9,26442.0,69.6966,70.0879,69.6035,69.7711,26442.0
2022-07-01 11:00:00,74.82,75.51,74.82,75.51,9455.0,69.6966,70.3394,69.6966,70.3394,9455.0
2022-07-01 11:10:00,75.57,75.82,75.51,75.66,13514.0,70.3953,70.6281,70.3394,70.4791,13514.0
2022-07-01 11:20:00,75.75,75.82,75.21,75.31,8716.0,70.5629,70.6281,70.0599,70.1531,8716.0
2022-07-01 11:30:00,75.34,75.73,75.34,75.49,7463.0,70.181,70.5443,70.181,70.3207,7463.0
2022-07-01 11:40:00,75.59,76.01,75.51,76.0,12831.0,70.4139,70.8051,70.3394,70.7958,12831.0
2022-07-01 11:50:00,75.96,76.01,75.47,75.49,13258.0,70.7586,70.8051,70.3021,70.3207,13258.0
2022-07-01 12:00:00,75.49,75.73,75.41,75.73,5655.0,70.3207,70.5443,70.2462,70.5443,5655.0
2022-07-01 12:10:00,75.75,76.18,75.64,76.17,8815.0,70.5629,70.9635,70.4605,70.9542,8815.0
2022-07-01 12:20:00,76.09,76.23,76.07,76.22,4363.0,70.8796,71.0101,70.861,71.0007,4363.0
2022-07-01 12:30:00,76.19,76.19,75.99,76.03,7167.0,70.9728,70.9728,70.7865,70.8238,7167.0
2022-07-01 12:40:00,76.0,76.05,75.8,75.92,21493.0,70.7958,70.8424,70.6095,70.7213,21493.0
2022-07-01 12:50:00,75.9,76.16,75.68,75.72,17801.0,70.7027,70.9449,70.4977,70.535,17801.0
2022-07-01 13:00:00,75.62,75.74,75.57,75.74,7971.0,70.4418,70.5536,70.3953,70.5536,7971.0
2022-07-01 13:10:00,75.77,75.96,75.72,75.93,11332.0,70.5816,70.7586,70.535,70.7306,11332.0
2022-07-01 13:20:00,75.91,76.28,75.89,76.26,5449.0,70.712,71.0566,70.6933,71.038,5449.0
2022-07-01 13:30:00,76.25,76.36,76.04,76.23,14447.0,71.0287,71.1312,70.8331,71.0101,14447.0
2022-07-01 13:40:00,76.19,76.68,76.18,76.68,6808.0,70.9728,71.4292,70.9635,71.4292,6808.0
2022-07-01 13:50:00,76.63,76.78,76.59,76.62,6958.0,71.3827,71.5224,71.3454,71.3734,6958.0
2022-07-01 14:00:00,76.6,76.66,76.54,76.58,9422.0,71.3547,71.4106,71.2988,71.3361,9422.0
2022-07-01 14:10:00,76.56,77.0,76.53,77.0,14363.0,71.3175,71.7273,71.2895,71.7273,14363.0
2022-07-01 14:20:00,76.99,77.19,76.89,76.95,21862.0,71.718,71.9043,71.6249,71.6808,21862.0
2022-07-01 14:30:00,76.98,77.16,76.95,77.16,9647.0,71.7087,71.8764,71.6808,71.8764,9647.0
2022-07-01 14:40:00,77.13,77.25,77.06,77.21,13687.0,71.8484,71.9602,71.7832,71.923,13687.0
2022-07-01 14:50:00,77.2,77.2,76.92,76.96,11834.0,71.9136,71.9136,71.6528,71.6901,11834.0
2022-07-01 15:00:00,77.0,77.0,76.62,76.73,10108.0,71.7273,71.7273,71.3734,71.4758,10108.0
2022-07-01 15:10:00,76.72,76.79,76.53,76.55,9946.0,71.4665,71.5317,71.2895,71.3081,9946.0
2022-07-01 15:20:00,76.57,76.61,76.42,76.57,12315.0,71.3268,71.364,71.1871,71.3268,12315.0
2022-07-01 15:30:00,76.56,76.74,76.55,76.73,22407.0,71.3175,71.4851,71.3081,71.4758,22407.0
2022-07-01 15:40:00,76.75,77.04,76.73,77.0,32813.0,71.4945,71.7646,71.4758,71.7273,32813.0
2022-07-01 15:50:00,77.01,77.08,76.57,76.9,103000.0,71.7367,71.8019,71.3268,71.6342,103000.0
2022-07-05 09:30:00,75.64,75.73,74.53,75.63,32897.0,70.4605,70.5443,69.4265,70.4511,32897.0
2022-07-05 09:40:00,75.52,75.87,75.46,75.77,7791.0,70.3487,70.6747,70.2928,70.5816,7791.0
2022-07-05 09:50:00,75.6,75.78,75.13,75.64,18398.0,70.4232,70.5909,69.9854,70.4605,18398.0
2022-07-05 10:00:00,75.7,76.18,75.38,75.98,16137.0,70.5164,70.9635,70.2183,70.7772,16137.0
2022-07-05 10:10:00,76.08,76.6,76.0,76.22,10067.0,70.8703,71.3547,70.7958,71.0007,10067.0
2022-07-05 10:20:00,76.12,76.45,76.07,76.35,7987.0,70.9076,71.215,70.861,71.1218,7987.0
2022-07-05 10:30:00,76.39,77.25,76.31,77.13,9852.0,71.1591,71.9602,71.0846,71.8484,9852.0
2022-07-05 10:40:00,77.15,77.35,76.77,76.99,10129.0,71.8671,72.0534,71.5131,71.718,10129.0
2022-07-05 10:50:00,76.94,77.32,76.85,77.25,12577.0,71.6714,72.0254,71.5876,71.9602,12577.0
2022-07-05 11:00:00,77.29,77.43,76.98,77.43,14967.0,71.9975,72.1279,71.7087,72.1279,14967.0
2022-07-05 11:10:00,77.45,77.53,77.11,77.25,12257.0,72.1465,72.221,71.8298,71.9602,12257.0
2022-07-05 11:20:00,77.24,77.59,77.19,77.53,8890.0,71.9509,72.2769,71.9043,72.221,8890.0
2022-07-05 11:30:00,77.52,77.75,77.39,77.62,10512.0,72.2117,72.426,72.0906,72.3049,10512.0
2022-07-05 11:40:00,77.69,78.4,77.69,78.22,25699.0,72.3701,73.0315,72.3701,72.8638,25699.0
2022-07-05 11:50:00,78.21,78.5,78.16,78.39,14969.0,72.8545,73.1246,72.8079,73.0222,14969.0
2022-07-05 12:00:00,78.4,78.62,78.38,78.61,11398.0,73.0315,73.2364,73.0128,73.2271,11398.0
2022-07-05 12:10:00,78.59,78.86,78.56,78.77,14413.0,73.2085,73.46,73.1805,73.3761,14413.0
2022-07-05 12:20:00,78.73,79.21,78.7,79.03,13769.0,73.3389,73.786,73.3109,73.6183,13769.0
2022-07-05 12:30:00,79.05,79.09,78.72,78.97,15731.0,73.637,73.6742,73.3296,73.5624,15731.0
2022-07-05 12:40:00,78.96,79.01,78.62,78.78,13314.0,73.5531,73.5997,73.2364,73.3854,13314.0
2022-07-05 12:50:00,78.79,78.82,78.6,78.72,13195.0,73.3948,73.4227,73.2178,73.3296,13195.0
2022-07-05 13:00:00,78.76,78.91,78.68,78.8,14216.0,73.3668,73.5065,73.2923,73.4041,14216.0
2022-07-05 13:10:00,78.85,79.18,78.85,79.18,6852.0,73.4507,73.7581,73.4507,73.7581,6852.0
2022-07-05 13:20:00,79.23,79.45,79.11,79.26,14486.0,73.8046,74.0096,73.6929,73.8326,14486.0
2022-07-05 13:30:00,79.33,79.52,79.27,79.42,8976.0,73.8978,74.0748,73.8419,73.9816,8976.0
2022-07-05 13:40:00,79.47,79.54,79.23,79.28,5906.0,74.0282,74.0934,73.8046,73.8512,5906.0
2022-07-05 13:50:00,79.26,79.61,79.25,79.46,19014.0,73.8326,74.1586,73.8233,74.0189,19014.0
2022-07-05 14:00:00,79.48,79.74,79.38,79.73,8547.0,74.0375,74.2797,73.9444,74.2704,8547.0
2022-07-05 14:10:00,79.74,79.79,79.58,79.78,10420.0,74.2797,74.3263,74.1307,74.317,10420.0
2022-07-05 14:20:00,79.76,79.95,79.7,79.91,13113.0,74.2983,74.4753,74.2424,74.4381,13113.0
2022-07-05 14:30:00,79.93,80.28,79.92,80.28,23184.0,74.4567,74.7827,74.4474,74.7827,23184.0
2022-07-05 14:40:00,80.28,80.3,80.06,80.08,8967.0,74.7827,74.8014,74.5778,74.5964,8967.0
2022-07-05 14:50:00,80.06,80.25,79.98,80.15,15242.0,74.5778,74.7548,74.5033,74.6616,15242.0
2022-07-05 15:00:00,80.11,80.33,79.91,80.2,23833.0,74.6244,74.8293,74.4381,74.7082,23833.0
2022-07-05 15:10:00,80.26,80.26,80.01,80.12,14485.0,74.7641,74.7641,74.5312,74.6337,14485.0
2022-07-05 15:20:00,80.14,80.79,80.12,80.73,31326.0,74.6523,75.2578,74.6337,75.2019,31326.0
2022-07-05 15:30:00,80.76,80.85,80.61,80.81,44656.0,75.2299,75.3137,75.0901,75.2764,44656.0
2022-07-05 15:40:00,80.85,80.99,80.61,80.81,51293.0,75.3137,75.4441,75.0901,75.2764,51293.0
2022-07-05 15:50:00,80.79,81.07,80.64,81.05,144797.0,75.2578,75.5186,75.1181,75.5,144797.0
2022-07-06 09:30:00,80.88,81.14,78.88,78.9,22975.0,75.3416,75.5838,73.4786,73.4972,22975.0
2022-07-06 09:40:00,79.0,80.0,78.92,78.92,49989.0,73.5904,74.5219,73.5159,73.5159,49989.0
2022-07-06 09:50:00,78.72,79.02,78.63,78.92,14610.0,73.3296,73.609,73.2457,73.5159,14610.0
2022-07-06 10:00:00,78.91,78.91,78.19,78.37,16387.0,73.5065,73.5065,72.8358,73.0035,16387.0
2022-07-06 10:10:00,78.32,78.32,77.62,77.74,7875.0,72.9569,72.9569,72.3049,72.4167,7875.0
2022-07-06 10:20:00,77.79,78.01,77.59,78.01,12890.0,72.4632,72.6682,72.2769,72.6682,12890.0
2022-07-06 10:30:00,78.01,78.13,77.69,78.09,22323.0,72.6682,72.78,72.3701,72.7427,22323.0
2022-07-06 10:40:00,78.13,79.31,78.12,79.04,45634.0,72.78,73.8792,72.7706,73.6276,45634.0
2022-07-06 10:50:00,79.01,79.47,78.9,79.0,28049.0,73.5997,74.0282,73.4972,73.5904,28049.0
2022-07-06 11:00:00,79.05,79.05,78.06,78.17,21075.0,73.637,73.637,72.7148,72.8172,21075.0
2022-07-06 11:10:00,78.12,78.6,78.0,78.53,21189.0,72.7706,73.2178,72.6589,73.1526,21189.0
2022-07-06 11:20:00,78.54,78.86,78.4,78.51,11467.0,73.1619,73.46,73.0315,73.1339,11467.0
2022-07-06 11:30:00,78.52,78.78,78.25,78.75,9300.0,73.1433,73.3854,72.8917,73.3575,9300.0
2022-07-06 11:40:00,78.74,78.74,78.44,78.6,10415.0,73.3482,73.3482,73.0687,73.2178,10415.0
2022-07-06 11:50:00,78.68,78.69,78.2,78.21,16155.0,73.2923,73.3016,72.8452,72.8545,16155.0
2022-07-06 12:00:00,78.28,78.4,78.14,78.25,8866.0,72.9197,73.0315,72.7893,72.8917,8866.0
2022-07-06 12:10:00,78.35,78.63,78.35,78.4,5331.0,72.9849,73.2457,72.9849,73.0315,5331.0
2022-07-06 12:20:00,78.47,78.47,78.17,78.26,5420.0,73.0967,73.0967,72.8172,72.9011,5420.0
2022-07-06 12:30:00,78.26,78.44,78.19,78.25,5493.0,72.9011,73.0687,72.8358,72.8917,5493.0
2022-07-06 12:40:00,78.29,78.38,78.17,78.17,4409.0,72.929,73.0128,72.8172,72.8172,4409.0
2022-07-06 12:50:00,78.14,78.49,77.96,78.48,9819.0,72.7893,73.1153,72.6216,73.106,9819.0
2022-07-06 13:00:00,78.48,78.53,78.42,78.48,8006.0,73.106,73.1526,73.0501,73.106,8006.0
2022-07-06 13:10:00,78.41,78.41,78.1,78.14,8586.0,73.0408,73.0408,72.752,72.7893,8586.0
2022-07-06 13:20:00,78.15,78.33,78.06,78.33,11040.0,72.7986,72.9663,72.7148,72.9663,11040.0
2022-07-06 13:30:00,78.3,78.41,78.29,78.41,8615.0,72.9383,73.0408,72.929,73.0408,8615.0
2022-07-06 13:40:00,78.42,78.54,78.31,78.51,3836.0,73.0501,73.1619,72.9476,73.1339,3836.0
2022-07-06 13:50:00,78.55,78.66,78.49,78.5,14487.0,73.1712,73.2737,73.1153,73.1246,14487.0
2022-07-06 14:00:00,78.45,78.78,78.29,78.6,11879.0,73.078,73.3854,72.929,73.2178,11879.0
2022-07-06 14:10:00,78.47,78.59,78.19,78.36,12554.0,73.0967,73.2085,72.8358,72.9942,12554.0
2022-07-06 14:20:00,78.37,78.99,78.37,78.92,13060.0,73.0035,73.5811,73.0035,73.5159,13060.0
2022-07-06 14:30:00,79.05,79.4,78.97,79.15,20976.0,73.637,73.963,73.5624,73.7301,20976.0
2022-07-06 14:40:00,79.16,79.63,79.15,79.29,12229.0,73.7394,74.1772,73.7301,73.8605,12229.0
2022-07-06 14:50:00,79.29,79.48,79.28,79.43,8732.0,73.8605,74.0375,73.8512,73.9909,8732.0
2022-07-06 15:00:00,79.41,79.41,79.1,79.18,11133.0,73.9723,73.9723,73.6835,73.7581,11133.0
2022-07-06 15:10:00,79.19,79.31,79.08,79.23,14231.0,73.7674,73.8792,73.6649,73.8046,14231.0
2022-07-06 15:20:00,79.32,79.48,79.31,79.38,17640.0,73.8885,74.0375,73.8792,73.9444,17640.0
2022-07-06 15:30:00,79.37,79.45,79.14,79.15,24019.0,73.935,74.0096,73.7208,73.7301,24019.0
2022-07-06 15:40:00,79.15,79.17,79.02,79.1,32817.0,73.7301,73.7487,73.609,73.6835,32817.0
2022-07-06 15:50:00,79.11,79.14,78.59,79.06,94474.0,73.6929,73.7208,73.2085,73.6463,94474.0
2022-07-07 09:30:00,80.02,81.13,79.6,80.95,21817.0,74.5405,75.5745,74.1493,75.4069,21817.0
2022-07-07 09:40:00,81.04,81.71,80.93,81.1,19102.0,75.4907,76.1148,75.3882,75.5466,19102.0
2022-07-07 09:50:00,81.12,81.12,80.55,80.62,10921.0,75.5652,75.5652,75.0342,75.0995,10921.0
2022-07-07 10:00:00,80.48,80.52,79.98,80.52,16798.0,74.969,75.0063,74.5033,75.0063,16798.0
2022-07-07 10:10:00,80.53,80.67,79.9,79.91,11746.0,75.0156,75.146,74.4288,74.4381,11746.0
2022-07-07 10:20:00,79.88,80.51,79.88,80.49,8720.0,74.4101,74.997,74.4101,74.9784,8720.0
2022-07-07 10:30:00,80.48,80.7,80.39,80.66,8440.0,74.969,75.174,74.8852,75.1367,8440.0
2022-07-07 10:40:00,80.67,81.03,80.63,80.98,11329.0,75.146,75.4814,75.1088,75.4348,11329.0
2022-07-07 10:50:00,80.98,81.27,80.92,81.26,17528.0,75.4348,75.7049,75.3789,75.6956,17528.0
2022-07-07 11:00:00,81.3,81.9,81.25,81.9,52557.0,75.7329,76.2918,75.6863,76.2918,52557.0
2022-07-07 11:10:00,81.85,82.16,81.78,82.05,35037.0,76.2452,76.534,76.18,76.4315,35037.0
2022-07-07 11:20:00,82.05,82.13,81.72,82.04,22257.0,76.4315,76.5061,76.1241,76.4222,22257.0
2022-07-07 11:30:00,82.03,82.11,82.0,82.05,34729.0,76.4129,76.4874,76.385,76.4315,34729.0
2022-07-07 11:40:00,82.03,82.11,81.87,81.87,16337.0,76.4129,76.4874,76.2639,76.2639,16337.0
2022-07-07 11:50:00,81.96,82.5,81.93,82.4,21667.0,76.3477,76.8507,76.3197,76.7576,21667.0
2022-07-07 12:00:00,82.32,82.51,82.25,82.51,12124.0,76.683,76.86,76.6178,76.86,12124.0
2022-07-07 12:10:00,82.48,83.07,82.48,83.03,43517.0,76.8321,77.3817,76.8321,77.3444,43517.0
2022-07-07 12:20:00,83.07,83.27,83.03,83.23,22599.0,77.3817,77.568,77.3444,77.5307,22599.0
2022-07-07 12:30:00,83.19,83.41,83.19,83.34,14363.0,77.4935,77.6984,77.4935,77.6332,14363.0
2022-07-07 12:40:00,83.34,83.43,83.09,83.09,13290.0,77.6332,77.717,77.4003,77.4003,13290.0
2022-07-07 12:50:00,83.05,83.24,82.95,82.96,16223.0,77.3631,77.54,77.2699,77.2792,16223.0
2022-07-07 13:00:00,82.98,83.17,82.98,83.15,8189.0,77.2978,77.4748,77.2978,77.4562,8189.0
2022-07-07 13:10:00,83.17,83.18,83.01,83.11,18936.0,77.4748,77.4842,77.3258,77.4189,18936.0
2022-07-07 13:20:00,83.15,83.21,83.01,83.13,15604.0,77.4562,77.5121,77.3258,77.4376,15604.0
2022-07-07 13:30:00,83.15,83.29,83.14,83.28,20119.0,77.4562,77.5866,77.4469,77.5773,20119.0
2022-07-07 13:40:00,83.27,83.31,83.12,83.27,24795.0,77.568,77.6053,77.4283,77.568,24795.0
2022-07-07 13:50:00,83.27,83.47,83.24,83.46,25636.0,77.568,77.7543,77.54,77.745,25636.0
2022-07-07 14:00:00,83.41,83.84,83.41,83.83,33442.0,77.6984,78.099,77.6984,78.0896,33442.0
2022-07-07 14:10:00,83.83,83.98,83.83,83.93,20655.0,78.0896,78.2294,78.0896,78.1828,20655.0
2022-07-07 14:20:00,83.92,84.06,83.92,84.02,20530.0,78.1735,78.3039,78.1735,78.2666,20530.0
2022-07-07 14:30:00,84.0,84.02,83.69,83.89,23622.0,78.248,78.2666,77.9592,78.1455,23622.0
2022-07-07 14:40:00,83.88,84.1,83.86,84.08,31386.0,78.1362,78.3412,78.1176,78.3225,31386.0
2022-07-07 14:50:00,84.04,84.05,83.89,84.0,15028.0,78.2853,78.2946,78.1455,78.248,15028.0
2022-07-07 15:00:00,84.0,84.0,83.71,83.87,17947.0,78.248,78.248,77.9779,78.1269,17947.0
2022-07-07 15:10:00,83.89,84.0,83.81,83.81,44892.0,78.1455,78.248,78.071,78.071,44892.0
2022-07-07 15:20:00,83.82,84.03,83.5,83.5,39743.0,78.0803,78.2759,77.7822,77.7822,39743.0
2022-07-07 15:30:00,83.48,83.9,83.48,83.67,42065.0,77.7636,78.1548,77.7636,77.9406,42065.0
2022-07-07 15:40:00,83.67,83.77,83.48,83.64,69036.0,77.9406,78.0338,77.7636,77.9127,69036.0
2022-07-07 15:50:00,83.64,83.78,83.56,83.7,146153.0,77.9127,78.0431,77.8381,77.9685,146153.0
2022-07-08 09:30:00,83.54,84.12,83.37,83.8,30005.0,77.8195,78.3598,77.6611,78.0617,30005.0
2022-07-08 09:40:00,83.8,84.45,83.44,83.44,30879.0,78.0617,78.6672,77.7263,77.7263,30879.0
2022-07-08 09:50:00,83.37,83.65,83.16,83.25,37665.0,77.6611,77.922,77.4655,77.5494,37665.0
2022-07-08 10:00:00,83.18,83.47,83.02,83.06,8627.0,77.4842,77.7543,77.3351,77.3724,8627.0
2022-07-08 10:10:00,83.05,83.47,82.96,83.39,8045.0,77.3631,77.7543,77.2792,77.6798,8045.0
2022-07-08 10:20:00,83.33,83.84,83.03,83.82,9339.0,77.6239,78.099,77.3444,78.0803,9339.0
2022-07-08 10:30:00,83.75,84.06,83.69,83.91,8534.0,78.0151,78.3039,77.9592,78.1642,8534.0
2022-07-08 10:40:00,83.87,84.41,83.86,84.13,6218.0,78.1269,78.6299,78.1176,78.3691,6218.0
2022-07-08 10:50:00,84.13,84.19,83.89,83.98,23477.0,78.3691,78.425,78.1455,78.2294,23477.0
2022-07-08 11:00:00,83.96,84.32,83.93,84.29,14872.0,78.2107,78.5461,78.1828,78.5181,14872.0
2022-07-08 11:10:00,84.27,84.38,83.96,84.0,6375.0,78.4995,78.602,78.2107,78.248,6375.0
2022-07-08 11:20:00,84.01,84.34,83.98,84.17,9725.0,78.2573,78.5647,78.2294,78.4064,9725.0
2022-07-08 11:30:00,84.19,84.31,84.14,84.21,13692.0,78.425,78.5368,78.3784,78.4436,13692.0
2022-07-08 11:40:00,84.21,84.34,83.49,83.59,10457.0,78.4436,78.5647,77.7729,77.8661,10457.0
2022-07-08 11:50:00,83.47,83.89,83.41,83.85,7978.0,77.7543,78.1455,77.6984,78.1083,7978.0
2022-07-08 12:00:00,83.77,83.84,83.51,83.55,3662.0,78.0338,78.099,77.7916,77.8288,3662.0
2022-07-08 12:10:00,83.54,83.64,83.5,83.57,2994.0,77.8195,77.9127,77.7822,77.8474,2994.0
2022-07-08 12:20:00,83.62,83.68,83.09,83.09,4338.0,77.894,77.9499,77.4003,77.4003,4338.0
2022-07-08 12:30:00,83.13,83.22,83.02,83.03,3522.0,77.4376,77.5214,77.3351,77.3444,3522.0
2022-07-08 12:40:00,83.09,83.26,82.91,83.26,8821.0,77.4003,77.5587,77.2326,77.5587,8821.0
2022-07-08 12:50:00,83.27,83.4,83.23,83.35,3423.0,77.568,77.6891,77.5307,77.6425,3423.0
2022-07-08 13:00:00,83.34,83.71,83.28,83.71,12620.0,77.6332,77.9779,77.5773,77.9779,12620.0
2022-07-08 13:10:00,83.69,83.8,83.46,83.51,8605.0,77.9592,78.0617,77.745,77.7916,8605.0
2022-07-08 13:20:00,83.47,83.8,83.46,83.77,5636.0,77.7543,78.0617,77.745,78.0338,5636.0
2022-07-08 13:30:00,83.75,83.83,83.64,83.77,16861.0,78.0151,78.0896,77.9127,78.0338,16861.0
2022-07-08 13:40:00,83.8,84.09,83.79,84.09,7367.0,78.0617,78.3318,78.0524,78.3318,7367.0
2022-07-08 13:50:00,84.15,84.17,83.88,83.91,6656.0,78.3877,78.4064,78.1362,78.1642,6656.0
2022-07-08 14:00:00,83.94,84.05,83.83,84.03,9082.0,78.1921,78.2946,78.0896,78.2759,9082.0
2022-07-08 14:10:00,84.04,84.29,84.0,84.29,11238.0,78.2853,78.5181,78.248,78.5181,11238.0
2022-07-08 14:20:00,84.27,84.6,84.27,84.59,16280.0,78.4995,78.8069,78.4995,78.7976,16280.0
2022-07-08 14:30:00,84.59,84.72,84.55,84.65,6813.0,78.7976,78.9187,78.7603,78.8535,6813.0
2022-07-08 14:40:00,84.66,84.81,84.62,84.67,10588.0,78.8628,79.0025,78.8255,78.8721,10588.0
2022-07-08 14:50:00,84.7,84.88,84.66,84.67,26002.0,78.9001,79.0677,78.8628,78.8721,26002.0
2022-07-08 15:00:00,84.61,84.72,84.33,84.35,10848.0,78.8162,78.9187,78.5554,78.574,10848.0
2022-07-08 15:10:00,84.31,84.39,84.28,84.31,7532.0,78.5368,78.6113,78.5088,78.5368,7532.0
2022-07-08 15:20:00,84.27,84.28,83.82,83.97,20447.0,78.4995,78.5088,78.0803,78.2201,20447.0
2022-07-08 15:30:00,83.97,84.1,83.8,83.98,17336.0,78.2201,78.3412,78.0617,78.2294,17336.0
2022-07-08 15:40:00,84.02,84.29,84.01,84.05,26899.0,78.2666,78.5181,78.2573,78.2946,26899.0
2022-07-08 15:50:00,84.02,84.12,83.88,83.99,78015.0,78.2666,78.3598,78.1362,78.2387,78015.0
2022-07-11 09:30:00,85.54,86.76,85.14,85.59,100894.0,79.6825,80.819,79.3099,79.7291,100894.0
2022-07-11 09:40:00,85.5,85.54,84.38,84.66,68033.0,79.6453,79.6825,78.602,78.8628,68033.0
2022-07-11 09:50:00,84.7,85.44,83.94,85.14,42283.0,78.9001,79.5894,78.1921,79.3099,42283.0
2022-07-11 10:00:00,85.15,85.35,84.75,84.91,39535.0,79.3193,79.5056,78.9466,79.0957,39535.0
2022-07-11 10:10:00,84.98,86.31,84.98,85.72,51161.0,79.1609,80.3998,79.1609,79.8502,51161.0
2022-07-11 10:20:00,85.68,86.02,85.28,85.78,67135.0,79.813,80.1297,79.4404,79.9061,67135.0
2022-07-11 10:30:00,85.73,86.02,85.52,86.0,72126.0,79.8595,80.1297,79.6639,80.111,72126.0
2022-07-11 10:40:00,85.99,86.23,85.37,85.47,51120.0,80.1017,80.3253,79.5242,79.6173,51120.0
2022-07-11 10:50:00,85.5,85.55,84.95,84.95,24497.0,79.6453,79.6919,79.1329,79.1329,24497.0
2022-07-11 11:00:00,84.95,85.35,84.89,85.32,24276.0,79.1329,79.5056,79.0771,79.4776,24276.0
2022-07-11 11:10:00,85.3,85.5,85.15,85.15,18155.0,79.459,79.6453,79.3193,79.3193,18155.0
2022-07-11 11:20:00,85.14,85.29,84.84,85.2,21108.0,79.3099,79.4497,79.0305,79.3658,21108.0
2022-07-11 11:30:00,85.21,85.25,84.76,84.77,16301.0,79.3751,79.4124,78.956,78.9653,16301.0
2022-07-11 11:40:00,84.74,84.81,84.49,84.57,22557.0,78.9373,79.0025,78.7044,78.779,22557.0
2022-07-11 11:50:00,84.53,84.67,84.39,84.61,18715.0,78.7417,78.8721,78.6113,78.8162,18715.0
2022-07-11 12:00:00,84.59,84.98,84.52,84.98,17597.0,78.7976,79.1609,78.7324,79.1609,17597.0
2022-07-11 12:10:00,84.93,85.08,84.84,84.88,32186.0,79.1143,79.254,79.0305,79.0677,32186.0
2022-07-11 12:20:00,84.81,84.88,84.51,84.69,47163.0,79.0025,79.0677,78.7231,78.8908,47163.0
2022-07-11 12:30:00,84.69,84.75,84.52,84.67,15262.0,78.8908,78.9466,78.7324,78.8721,15262.0
2022-07-11 12:40:00,84.63,84.76,84.44,84.54,16472.0,78.8349,78.956,78.6579,78.751,16472.0
2022-07-11 12:50:00,84.57,84.69,84.48,84.57,15413.0,78.779,78.8908,78.6951,78.779,15413.0
2022-07-11 13:00:00,84.58,85.07,84.57,85.02,10936.0,78.7883,79.2447,78.779,79.1982,10936.0
2022-07-11 13:10:00,85.0,85.0,84.9,84.95,12351.0,79.1795,79.1795,79.0864,79.1329,12351.0
2022-07-11 13:20:00,84.95,85.06,84.84,85.06,9476.0,79.1329,79.2354,79.0305,79.2354,9476.0
2022-07-11 13:30:00,85.07,85.24,85.07,85.17,14372.0,79.2447,79.4031,79.2447,79.3379,14372.0
2022-07-11 13:40:00,85.14,85.2,84.82,84.85,10773.0,79.3099,79.3658,79.0119,79.0398,10773.0
2022-07-11 13:50:00,84.85,85.03,84.81,84.82,8423.0,79.0398,79.2075,79.0025,79.0119,8423.0
2022-07-11 14:00:00,84.82,84.91,84.74,84.79,8396.0,79.0119,79.0957,78.9373,78.9839,8396.0
2022-07-11 14:10:00,84.78,84.78,84.57,84.68,11316.0,78.9746,78.9746,78.779,78.8814,11316.0
2022-07-11 14:20:00,84.68,84.68,84.41,84.49,11925.0,78.8814,78.8814,78.6299,78.7044,11925.0
2022-07-11 14:30:00,84.47,84.5,84.2,84.24,14071.0,78.6858,78.7138,78.4343,78.4716,14071.0
2022-07-11 14:40:00,84.24,84.44,84.22,84.28,22520.0,78.4716,78.6579,78.4529,78.5088,22520.0
2022-07-11 14:50:00,84.26,84.26,83.97,84.04,54764.0,78.4902,78.4902,78.2201,78.2853,54764.0
2022-07-11 15:00:00,84.05,84.33,83.99,84.29,20334.0,78.2946,78.5554,78.2387,78.5181,20334.0
2022-07-11 15:10:00,84.26,84.29,84.01,84.17,22724.0,78.4902,78.5181,78.2573,78.4064,22724.0
2022-07-11 15:20:00,84.16,84.22,84.06,84.14,24275.0,78.397,78.4529,78.3039,78.3784,24275.0
2022-07-11 15:30:00,84.13,84.23,83.9,84.05,36747.0,78.3691,78.4623,78.1548,78.2946,36747.0
2022-07-11 15:40:00,84.08,84.21,83.87,84.01,53993.0,78.3225,78.4436,78.1269,78.2573,53993.0
2022-07-11 15:50:00,83.99,83.99,83.6,83.82,142201.0,78.2387,78.2387,77.8754,78.0803,142201.0
2022-07-12 09:30:00,84.36,86.8,84.24,86.52,47845.0,78.5834,80.8563,78.4716,80.5954,47845.0
2022-07-12 09:40:00,86.62,87.5,86.39,86.81,103116.0,80.6886,81.5083,80.4743,80.8656,103116.0
2022-07-12 09:50:00,86.77,87.39,86.31,86.48,66201.0,80.8283,81.4059,80.3998,80.5582,66201.0
2022-07-12 10:00:00,86.37,86.68,85.97,86.03,48855.0,80.4557,80.7445,80.0831,80.139,48855.0
2022-07-12 10:10:00,86.08,86.97,86.08,86.81,51684.0,80.1856,81.0146,80.1856,80.8656,51684.0
2022-07-12 10:20:00,86.78,87.13,86.11,86.31,31795.0,80.8376,81.1637,80.2135,80.3998,31795.0
2022-07-12 10:30:00,86.31,86.69,86.19,86.22,29118.0,80.3998,80.7538,80.288,80.316,29118.0
2022-07-12 10:40:00,86.23,86.37,85.76,86.34,26880.0,80.3253,80.4557,79.8875,80.4278,26880.0
2022-07-12 10:50:00,86.37,86.87,86.1,86.7,24580.0,80.4557,80.9215,80.2042,80.7631,24580.0
2022-07-12 11:00:00,86.76,86.85,86.43,86.7,30081.0,80.819,80.9028,80.5116,80.7631,30081.0
2022-07-12 11:10:00,86.69,87.12,86.64,87.01,51796.0,80.7538,81.1544,80.7072,81.0519,51796.0
2022-07-12 11:20:00,87.05,87.36,87.03,87.25,30448.0,81.0891,81.3779,81.0705,81.2755,30448.0
2022-07-12 11:30:00,87.27,87.45,87.13,87.39,26731.0,81.2941,81.4618,81.1637,81.4059,26731.0
2022-07-12 11:40:00,87.35,87.37,86.87,87.17,21919.0,81.3686,81.3872,80.9215,81.2009,21919.0
2022-07-12 11:50:00,87.14,87.35,86.94,87.24,52261.0,81.173,81.3686,80.9867,81.2661,52261.0
2022-07-12 12:00:00,87.25,87.4,87.04,87.06,71458.0,81.2755,81.4152,81.0798,81.0985,71458.0
2022-07-12 12:10:00,87.04,87.32,86.86,87.26,21884.0,81.0798,81.3407,80.9122,81.2848,21884.0
2022-07-12 12:20:00,87.29,87.42,87.14,87.16,34371.0,81.3127,81.4338,81.173,81.1916,34371.0
2022-07-12 12:30:00,87.17,87.32,87.16,87.2,15387.0,81.2009,81.3407,81.1916,81.2289,15387.0
2022-07-12 12:40:00,87.2,87.24,87.02,87.09,14675.0,81.2289,81.2661,81.0612,81.1264,14675.0
2022-07-12 12:50:00,87.06,87.06,86.71,86.85,31386.0,81.0985,81.0985,80.7724,80.9028,31386.0
2022-07-12 13:00:00,86.85,87.06,86.58,86.73,19961.0,80.9028,81.0985,80.6513,80.7911,19961.0
2022-07-12 13:10:00,86.66,86.69,86.38,86.41,25554.0,80.7259,80.7538,80.465,80.493,25554.0
2022-07-12 13:20:00,86.39,86.39,85.86,85.86,14788.0,80.4743,80.4743,79.9806,79.9806,14788.0
2022-07-12 13:30:00,85.88,85.95,85.73,85.75,15971.0,79.9993,80.0645,79.8595,79.8782,15971.0
2022-07-12 13:40:00,85.71,85.91,85.52,85.84,21320.0,79.8409,80.0272,79.6639,79.962,21320.0
2022-07-12 13:50:00,85.81,85.93,85.46,85.46,40466.0,79.9341,80.0458,79.608,79.608,40466.0
2022-07-12 14:00:00,85.4,85.47,85.15,85.43,28929.0,79.5521,79.6173,79.3193,79.5801,28929.0
2022-07-12 14:10:00,85.42,85.6,85.39,85.6,13686.0,79.5708,79.7384,79.5428,79.7384,13686.0
2022-07-12 14:20:00,85.59,85.81,85.58,85.75,19467.0,79.7291,79.9341,79.7198,79.8782,19467.0
2022-07-12 14:30:00,85.8,85.8,85.67,85.71,21867.0,79.9247,79.9247,79.8036,79.8409,21867.0
2022-07-12 14:40:00,85.7,85.7,85.33,85.37,15408.0,79.8316,79.8316,79.4869,79.5242,15408.0
2022-07-12 14:50:00,85.35,85.35,84.77,84.77,22814.0,79.5056,79.5056,78.9653,78.9653,22814.0
2022-07-12 15:00:00,84.73,84.78,84.51,84.51,30982.0,78.928,78.9746,78.7231,78.7231,30982.0
2022-07-12 15:10:00,84.53,84.76,84.42,84.69,28602.0,78.7417,78.956,78.6392,78.8908,28602.0
2022-07-12 15:20:00,84.71,84.73,84.38,84.4,32819.0,78.9094,78.928,78.602,78.6206,32819.0
2022-07-12 15:30:00,84.4,84.52,84.0,84.17,38650.0,78.6206,78.7324,78.248,78.4064,38650.0
2022-07-12 15:40:00,84.19,84.41,84.09,84.25,70232.0,78.425,78.6299,78.3318,78.4809,70232.0
2022-07-12 15:50:00,84.23,84.81,84.21,84.74,201529.0,78.4623,79.0025,78.4436,78.9373,201529.0
2022-07-13 09:30:00,83.32,84.1,83.07,84.05,24061.0,77.6146,78.3412,77.3817,78.2946,24061.0
2022-07-13 09:40:00,84.36,85.25,84.04,85.13,15573.0,78.5834,79.4124,78.2853,79.3006,15573.0
2022-07-13 09:50:00,85.26,85.43,84.63,84.75,30001.0,79.4217,79.5801,78.8349,78.9466,30001.0
2022-07-13 10:00:00,84.79,85.11,84.43,84.59,18326.0,78.9839,79.282,78.6486,78.7976,18326.0
2022-07-13 10:10:00,84.63,84.93,84.15,84.16,11691.0,78.8349,79.1143,78.3877,78.397,11691.0
2022-07-13 10:20:00,84.09,85.03,84.07,85.03,17147.0,78.3318,79.2075,78.3132,79.2075,17147.0
2022-07-13 10:30:00,85.0,85.82,84.79,85.72,16819.0,79.1795,79.9434,78.9839,79.8502,16819.0
2022-07-13 10:40:00,85.91,86.41,85.8,86.32,23605.0,80.0272,80.493,79.9247,80.4091,23605.0
2022-07-13 10:50:00,86.24,86.57,86.19,86.34,17086.0,80.3346,80.642,80.288,80.4278,17086.0
2022-07-13 11:00:00,86.39,86.69,86.18,86.18,34184.0,80.4743,80.7538,80.2787,80.2787,34184.0
2022-07-13 11:10:00,86.21,86.5,86.11,86.25,71821.0,80.3067,80.5768,80.2135,80.3439,71821.0
2022-07-13 11:20:00,86.35,86.44,86.15,86.21,42294.0,80.4371,80.5209,80.2508,80.3067,42294.0
2022-07-13 11:30:00,86.23,86.48,85.94,85.95,56167.0,80.3253,80.5582,80.0552,80.0645,56167.0
2022-07-13 11:40:00,85.92,85.92,85.4,85.86,17061.0,80.0365,80.0365,79.5521,79.9806,17061.0
2022-07-13 11:50:00,85.87,86.04,85.46,85.46,12264.0,79.99,80.1483,79.608,79.608,12264.0
2022-07-13 12:00:00,85.46,85.69,85.21,85.53,22125.0,79.608,79.8223,79.3751,79.6732,22125.0
2022-07-13 12:10:00,85.54,85.6,85.19,85.34,9265.0,79.6825,79.7384,79.3565,79.4962,9265.0
2022-07-13 12:20:00,85.34,85.71,85.29,85.7,10806.0,79.4962,79.8409,79.4497,79.8316,10806.0
2022-07-13 12:30:00,85.7,86.13,85.68,86.12,11158.0,79.8316,80.2321,79.813,80.2228,11158.0
2022-07-13 12:40:00,86.1,86.2,85.95,86.2,5519.0,80.2042,80.2974,80.0645,80.2974,5519.0
2022-07-13 12:50:00,86.13,86.26,86.12,86.2,19644.0,80.2321,80.3532,80.2228,80.2974,19644.0
2022-07-13 13:00:00,86.27,86.51,86.09,86.3,14913.0,80.3626,80.5861,80.1949,80.3905,14913.0
2022-07-13 13:10:00,86.31,86.58,86.22,86.23,15962.0,80.3998,80.6513,80.316,80.3253,15962.0
2022-07-13 13:20:00,86.23,86.42,86.1,86.39,10066.0,80.3253,80.5023,80.2042,80.4743,10066.0
2022-07-13 13:30:00,86.37,86.39,86.11,86.27,16316.0,80.4557,80.4743,80.2135,80.3626,16316.0
2022-07-13 13:40:00,86.28,86.89,86.27,86.81,28276.0,80.3719,80.9401,80.3626,80.8656,28276.0
2022-07-13 13:50:00,86.83,86.85,86.66,86.8,8260.0,80.8842,80.9028,80.7259,80.8563,8260.0
2022-07-13 14:00:00,86.77,86.77,86.28,86.5,18305.0,80.8283,80.8283,80.3719,80.5768,18305.0
2022-07-13 14:10:00,86.42,86.61,86.37,86.55,11843.0,80.5023,80.6793,80.4557,80.6234,11843.0
2022-07-13 14:20:00,86.6,86.96,86.51,86.9,17497.0,80.67,81.0053,80.5861,80.9494,17497.0
2022-07-13 14:30:00,86.89,87.1,86.76,86.94,12633.0,80.9401,81.1357,80.819,80.9867,12633.0
2022-07-13 14:40:00,86.95,86.99,86.8,86.81,11010.0,80.996,81.0333,80.8563,80.8656,11010.0
2022-07-13 14:50:00,86.78,87.08,86.73,87.08,15206.0,80.8376,81.1171,80.7911,81.1171,15206.0
2022-07-13 15:00:00,87.06,87.18,86.88,86.99,16499.0,81.0985,81.2102,80.9308,81.0333,16499.0
2022-07-13 15:10:00,86.97,87.29,86.97,87.15,13748.0,81.0146,81.3127,81.0146,81.1823,13748.0
2022-07-13 15:20:00,87.19,87.23,86.92,86.95,12097.0,81.2196,81.2568,80.9681,80.996,12097.0
2022-07-13 15:30:00,86.97,87.0,86.65,86.97,24072.0,81.0146,81.0426,80.7165,81.0146,24072.0
2022-07-13 15:40:00,86.94,87.28,86.89,87.27,43482.0,80.9867,81.3034,80.9401,81.2941,43482.0
2022-07-13 15:50:00,87.28,87.5,87.15,87.26,83751.0,81.3034,81.5083,81.1823,81.2848,83751.0
2022-07-14 09:30:00,85.97,86.59,85.63,85.95,50648.0,80.0831,80.6606,79.7664,80.0645,50648.0
2022-07-14 09:40:00,85.94,87.06,85.94,86.66,35458.0,80.0552,81.0985,80.0552,80.7259,35458.0
2022-07-14 09:50:00,86.55,87.05,86.43,86.83,60315.0,80.6234,81.0891,80.5116,80.8842,60315.0
2022-07-14 10:00:00,86.64,86.72,85.93,86.03,21822.0,80.7072,80.7817,80.0458,80.139,21822.0
2022-07-14 10:10:00,86.09,86.41,85.91,86.02,16550.0,80.1949,80.493,80.0272,80.1297,16550.0
2022-07-14 10:20:00,86.11,86.19,85.8,86.06,8418.0,80.2135,80.288,79.9247,80.1669,8418.0
2022-07-14 10:30:00,86.01,86.57,85.72,85.82,17809.0,80.1204,80.642,79.8502,79.9434,17809.0
2022-07-14 10:40:00,85.81,86.06,85.57,86.05,31758.0,79.9341,80.1669,79.7105,80.1576,31758.0
2022-07-14 10:50:00,86.0,86.46,85.9,86.21,15628.0,80.111,80.5396,80.0179,80.3067,15628.0
2022-07-14 11:00:00,86.38,86.85,86.32,86.81,18432.0,80.465,80.9028,80.4091,80.8656,18432.0
2022-07-14 11:10:00,86.85,86.96,86.42,86.87,19615.0,80.9028,81.0053,80.5023,80.9215,19615.0
2022-07-14 11:20:00,86.87,87.17,86.82,86.85,12557.0,80.9215,81.2009,80.8749,80.9028,12557.0
2022-07-14 11:30:00,86.9,86.95,86.49,86.91,27072.0,80.9494,80.996,80.5675,80.9587,27072.0
2022-07-14 11:40:00,86.96,87.12,86.83,86.91,12524.0,81.0053,81.1544,80.8842,80.9587,12524.0
2022-07-14 11:50:00,86.85,87.04,86.73,86.92,5551.0,80.9028,81.0798,80.7911,80.9681,5551.0
2022-07-14 12:00:00,86.99,87.01,86.71,86.72,8450.0,81.0333,81.0519,80.7724,80.7817,8450.0
2022-07-14 12:10:00,86.75,86.93,86.63,86.65,6652.0,80.8097,80.9774,80.6979,80.7165,6652.0
2022-07-14 12:20:00,86.72,86.78,85.98,86.02,13657.0,80.7817,80.8376,80.0924,80.1297,13657.0
2022-07-14 12:30:00,86.03,86.26,86.03,86.12,7615.0,80.139,80.3532,80.139,80.2228,7615.0
2022-07-14 12:40:00,86.1,86.13,85.76,85.79,18268.0,80.2042,80.2321,79.8875,79.9154,18268.0
2022-07-14 12:50:00,85.8,86.14,85.71,86.14,12498.0,79.9247,80.2415,79.8409,80.2415,12498.0
2022-07-14 13:00:00,86.11,86.27,85.9,86.27,10265.0,80.2135,80.3626,80.0179,80.3626,10265.0
2022-07-14 13:10:00,86.27,86.36,85.97,86.29,8399.0,80.3626,80.4464,80.0831,80.3812,8399.0
2022-07-14 13:20:00,86.3,86.45,86.25,86.37,9647.0,80.3905,80.5302,80.3439,80.4557,9647.0
2022-07-14 13:30:00,86.35,86.4,86.09,86.4,10478.0,80.4371,80.4837,80.1949,80.4837,10478.0
2022-07-14 13:40:00,86.32,86.56,86.32,86.5,33384.0,80.4091,80.6327,80.4091,80.5768,33384.0
2022-07-14 13:50:00,86.5,86.61,86.25,86.52,9613.0,80.5768,80.6793,80.3439,80.5954,9613.0
2022-07-14 14:00:00,86.5,86.77,86.37,86.67,10307.0,80.5768,80.8283,80.4557,80.7352,10307.0
2022-07-14 14:10:00,86.62,86.92,86.46,86.91,17632.0,80.6886,80.9681,80.5396,80.9587,17632.0
2022-07-14 14:20:00,87.0,87.05,86.81,86.85,29568.0,81.0426,81.0891,80.8656,80.9028,29568.0
2022-07-14 14:30:00,86.87,86.93,86.72,86.91,16138.0,80.9215,80.9774,80.7817,80.9587,16138.0
2022-07-14 14:40:00,86.91,86.91,86.7,86.82,22611.0,80.9587,80.9587,80.7631,80.8749,22611.0
2022-07-14 14:50:00,86.81,86.82,86.61,86.71,17420.0,80.8656,80.8749,80.6793,80.7724,17420.0
2022-07-14 15:00:00,86.71,86.72,86.42,86.52,19027.0,80.7724,80.7817,80.5023,80.5954,19027.0
2022-07-14 15:10:00,86.52,86.73,86.5,86.7,17185.0,80.5954,80.7911,80.5768,80.7631,17185.0
2022-07-14 15:20:00,86.7,86.86,86.6,86.66,19984.0,80.7631,80.9122,80.67,80.7259,19984.0
2022-07-14 15:30:00,86.66,86.82,86.52,86.56,28718.0,80.7259,80.8749,80.5954,80.6327,28718.0
2022-07-14 15:40:00,86.57,86.82,86.5,86.56,56904.0,80.642,80.8749,80.5768,80.6327,56904.0
2022-07-14 15:50:00,86.72,86.87,86.55,86.75,112566.0,80.7817,80.9215,80.6234,80.8097,112566.0
2022-07-15 09:30:00,87.82,88.45,87.42,87.8,68319.0,81.8064,82.3933,81.4338,81.7878,68319.0
2022-07-15 09:40:00,87.99,88.13,86.75,86.87,29994.0,81.9648,82.0952,80.8097,80.9215,29994.0
2022-07-15 09:50:00,86.95,87.13,86.5,86.98,30328.0,80.996,81.1637,80.5768,81.0239,30328.0
2022-07-15 10:00:00,87.1,87.87,87.01,87.49,24131.0,81.1357,81.853,81.0519,81.499,24131.0
2022-07-15 10:10:00,87.41,87.77,87.33,87.51,21518.0,81.4245,81.7598,81.35,81.5177,21518.0
2022-07-15 10:20:00,87.42,88.2,87.21,88.12,25373.0,81.4338,82.1604,81.2382,82.0859,25373.0
2022-07-15 10:30:00,88.16,88.2,87.58,87.72,17330.0,82.1231,82.1604,81.5829,81.7133,17330.0
2022-07-15 10:40:00,87.72,88.1,87.7,88.02,16177.0,81.7133,82.0672,81.6946,81.9927,16177.0
2022-07-15 10:50:00,88.05,88.25,88.05,88.23,5881.0,82.0207,82.207,82.0207,82.1883,5881.0
2022-07-15 11:00:00,88.15,88.53,88.15,88.42,13673.0,82.1138,82.4678,82.1138,82.3653,13673.0
2022-07-15 11:10:00,88.45,88.61,88.35,88.47,9726.0,82.3933,82.5423,82.3001,82.4119,9726.0
2022-07-15 11:20:00,88.5,88.57,88.27,88.28,9584.0,82.4399,82.5051,82.2256,82.2349,9584.0
2022-07-15 11:30:00,88.29,88.36,87.95,87.99,8667.0,82.2442,82.3094,81.9275,81.9648,8667.0
2022-07-15 11:40:00,87.99,88.2,87.93,88.11,6487.0,81.9648,82.1604,81.9089,82.0766,6487.0
2022-07-15 11:50:00,88.08,88.09,87.78,87.94,29240.0,82.0486,82.0579,81.7692,81.9182,29240.0
2022-07-15 12:00:00,87.95,88.13,87.88,87.95,14753.0,81.9275,82.0952,81.8623,81.9275,14753.0
2022-07-15 12:10:00,87.94,88.13,87.91,88.06,15595.0,81.9182,82.0952,81.8903,82.03,15595.0
2022-07-15 12:20:00,88.05,88.1,87.96,88.0,15755.0,82.0207,82.0672,81.9368,81.9741,15755.0
2022-07-15 12:30:00,87.99,88.03,87.86,87.86,15815.0,81.9648,82.002,81.8437,81.8437,15815.0
2022-07-15 12:40:00,87.85,88.18,87.8,88.17,18136.0,81.8344,82.1418,81.7878,82.1325,18136.0
2022-07-15 12:50:00,88.19,88.24,87.9,88.04,45451.0,82.1511,82.1977,81.8809,82.0114,45451.0
2022-07-15 13:00:00,88.04,88.15,87.99,88.01,11954.0,82.0114,82.1138,81.9648,81.9834,11954.0
2022-07-15 13:10:00,88.0,88.04,87.98,88.02,19065.0,81.9741,82.0114,81.9555,81.9927,19065.0
2022-07-15 13:20:00,88.03,88.1,87.9,88.01,14785.0,82.002,82.0672,81.8809,81.9834,14785.0
2022-07-15 13:30:00,88.01,88.06,87.9,87.93,14711.0,81.9834,82.03,81.8809,81.9089,14711.0
2022-07-15 13:40:00,87.98,88.01,87.92,87.92,19109.0,81.9555,81.9834,81.8996,81.8996,19109.0
2022-07-15 13:50:00,87.92,88.02,87.76,87.83,29059.0,81.8996,81.9927,81.7505,81.8157,29059.0
2022-07-15 14:00:00,87.93,88.09,87.89,87.98,27926.0,81.9089,82.0579,81.8716,81.9555,27926.0
2022-07-15 14:10:00,87.99,88.05,87.94,88.03,12155.0,81.9648,82.0207,81.9182,82.002,12155.0
2022-07-15 14:20:00,88.02,88.05,87.84,87.99,15682.0,81.9927,82.0207,81.8251,81.9648,15682.0
2022-07-15 14:30:00,88.0,88.02,87.77,87.98,17252.0,81.9741,81.9927,81.7598,81.9555,17252.0
2022-07-15 14:40:00,88.0,88.01,87.92,87.94,38893.0,81.9741,81.9834,81.8996,81.9182,38893.0
2022-07-15 14:50:00,87.96,88.12,87.93,87.98,29439.0,81.9368,82.0859,81.9089,81.9555,29439.0
2022-07-15 15:00:00,87.96,88.07,87.95,88.05,47452.0,81.9368,82.0393,81.9275,82.0207,47452.0
2022-07-15 15:10:00,88.04,88.11,87.95,88.03,52376.0,82.0114,82.0766,81.9275,82.002,52376.0
2022-07-15 15:20:00,88.04,88.17,87.99,88.0,30236.0,82.0114,82.1325,81.9648,81.9741,30236.0
2022-07-15 15:30:00,87.99,88.15,87.98,88.03,39918.0,81.9648,82.1138,81.9555,82.002,39918.0
2022-07-15 15:40:00,88.04,88.14,87.99,88.02,33808.0,82.0114,82.1045,81.9648,81.9927,33808.0
2022-07-15 15:50:00,88.01,88.37,87.98,88.23,107780.0,81.9834,82.3188,81.9555,82.1883,107780.0
2022-07-18 09:30:00,88.89,89.85,88.89,89.25,27339.0,82.8032,83.6974,82.8032,83.1385,27339.0
2022-07-18 09:40:00,89.14,89.62,88.93,89.43,18967.0,83.036,83.4832,82.8404,83.3062,18967.0
2022-07-18 09:50:00,89.37,90.17,89.32,89.72,24879.0,83.2503,83.9955,83.2037,83.5763,24879.0
2022-07-18 10:00:00,89.76,89.78,89.29,89.29,26414.0,83.6136,83.6322,83.1758,83.1758,26414.0
2022-07-18 10:10:00,89.38,89.88,89.13,89.88,23266.0,83.2596,83.7254,83.0267,83.7254,23266.0
2022-07-18 10:20:00,89.84,90.03,89.69,89.73,10640.0,83.6881,83.8651,83.5484,83.5856,10640.0
2022-07-18 10:30:00,89.86,90.03,89.81,89.98,34682.0,83.7067,83.8651,83.6602,83.8185,34682.0
2022-07-18 10:40:00,89.99,90.13,89.72,89.92,44334.0,83.8278,83.9582,83.5763,83.7626,44334.0
2022-07-18 10:50:00,89.93,89.98,89.77,89.89,23286.0,83.7719,83.8185,83.6229,83.7347,23286.0
2022-07-18 11:00:00,89.88,90.0,89.73,89.89,7481.0,83.7254,83.8371,83.5856,83.7347,7481.0
2022-07-18 11:10:00,90.01,90.02,89.78,89.79,16087.0,83.8465,83.8558,83.6322,83.6415,16087.0
2022-07-18 11:20:00,89.8,90.48,89.79,90.31,29716.0,83.6508,84.2843,83.6415,84.1259,29716.0
2022-07-18 11:30:00,90.32,90.72,90.21,90.68,11540.0,84.1352,84.5078,84.0328,84.4706,11540.0
2022-07-18 11:40:00,90.62,90.74,90.32,90.41,12707.0,84.4147,84.5265,84.1352,84.2191,12707.0
2022-07-18 11:50:00,90.36,90.57,90.32,90.35,9668.0,84.1725,84.3681,84.1352,84.1632,9668.0
2022-07-18 12:00:00,90.38,90.49,90.26,90.34,9333.0,84.1911,84.2936,84.0793,84.1539,9333.0
2022-07-18 12:10:00,90.34,90.67,90.25,90.66,26567.0,84.1539,84.4613,84.07,84.452,26567.0
2022-07-18 12:20:00,90.66,90.68,90.58,90.61,9094.0,84.452,84.4706,84.3774,84.4054,9094.0
2022-07-18 12:30:00,90.6,90.6,90.48,90.52,11801.0,84.3961,84.3961,84.2843,84.3215,11801.0
2022-07-18 12:40:00,90.51,90.53,90.16,90.22,13213.0,84.3122,84.3309,83.9862,84.0421,13213.0
2022-07-18 12:50:00,90.22,90.22,89.96,90.12,29715.0,84.0421,84.0421,83.7999,83.9489,29715.0
2022-07-18 13:00:00,90.15,90.28,90.14,90.19,8839.0,83.9769,84.098,83.9676,84.0141,8839.0
2022-07-18 13:10:00,90.18,90.24,89.98,90.01,10745.0,84.0048,84.0607,83.8185,83.8465,10745.0
2022-07-18 13:20:00,90.04,90.16,89.98,90.13,9861.0,83.8744,83.9862,83.8185,83.9582,9861.0
2022-07-18 13:30:00,90.15,90.16,89.8,89.91,15808.0,83.9769,83.9862,83.6508,83.7533,15808.0
2022-07-18 13:40:00,89.93,90.02,89.69,89.74,11799.0,83.7719,83.8558,83.5484,83.5949,11799.0
2022-07-18 13:50:00,89.75,89.81,89.4,89.48,11549.0,83.6043,83.6602,83.2782,83.3528,11549.0
2022-07-18 14:00:00,89.48,89.74,89.34,89.7,22974.0,83.3528,83.5949,83.2223,83.5577,22974.0
2022-07-18 14:10:00,89.65,89.71,89.48,89.57,7740.0,83.5111,83.567,83.3528,83.4366,7740.0
2022-07-18 14:20:00,89.59,89.63,89.2,89.2,11311.0,83.4552,83.4925,83.0919,83.0919,11311.0
2022-07-18 14:30:00,89.19,89.5,89.12,89.36,12854.0,83.0826,83.3714,83.0174,83.241,12854.0
2022-07-18 14:40:00,89.35,89.37,89.21,89.34,10640.0,83.2317,83.2503,83.1012,83.2223,10640.0
2022-07-18 14:50:00,89.35,89.35,89.0,89.24,10601.0,83.2317,83.2317,82.9056,83.1292,10601.0
2022-07-18 15:00:00,89.21,89.64,89.21,89.6,9007.0,83.1012,83.5018,83.1012,83.4645,9007.0
2022-07-18 15:10:00,89.62,89.65,89.5,89.62,9461.0,83.4832,83.5111,83.3714,83.4832,9461.0
2022-07-18 15:20:00,89.62,89.69,89.33,89.34,12791.0,83.4832,83.5484,83.213,83.2223,12791.0
2022-07-18 15:30:00,89.3,89.43,88.99,89.0,25324.0,83.1851,83.3062,82.8963,82.9056,25324.0
2022-07-18 15:40:00,89.06,89.25,89.03,89.04,33714.0,82.9615,83.1385,82.9336,82.9429,33714.0
2022-07-18 15:50:00,89.02,89.4,88.98,89.24,151455.0,82.9243,83.2782,82.887,83.1292,151455.0
2022-07-19 09:30:00,90.78,91.55,89.63,90.17,37643.0,84.5637,85.281,83.4925,83.9955,37643.0
2022-07-19 09:40:00,90.21,90.61,89.54,89.85,31518.0,84.0328,84.4054,83.4086,83.6974,31518.0
2022-07-19 09:50:00,89.97,90.42,89.75,90.42,17966.0,83.8092,84.2284,83.6043,84.2284,17966.0
2022-07-19 10:00:00,90.43,90.79,90.32,90.57,14082.0,84.2377,84.573,84.1352,84.3681,14082.0
2022-07-19 10:10:00,90.57,91.3,90.54,90.99,25206.0,84.3681,85.0481,84.3402,84.7594,25206.0
2022-07-19 10:20:00,91.1,91.72,91.09,91.65,14097.0,84.8618,85.4394,84.8525,85.3742,14097.0
2022-07-19 10:30:00,91.65,91.9,91.36,91.42,17163.0,85.3742,85.607,85.104,85.1599,17163.0
2022-07-19 10:40:00,91.38,91.6,91.24,91.4,16782.0,85.1226,85.3276,84.9922,85.1413,16782.0
2022-07-19 10:50:00,91.46,92.15,91.4,92.04,31985.0,85.1972,85.8399,85.1413,85.7375,31985.0
2022-07-19 11:00:00,92.04,92.25,91.89,92.18,12417.0,85.7375,85.9331,85.5977,85.8679,12417.0
2022-07-19 11:10:00,92.27,92.4,92.02,92.12,16642.0,85.9517,86.0728,85.7188,85.812,16642.0
2022-07-19 11:20:00,92.13,92.33,92.07,92.08,18759.0,85.8213,86.0076,85.7654,85.7747,18759.0
2022-07-19 11:30:00,92.08,92.35,91.97,92.25,9676.0,85.7747,86.0262,85.6722,85.9331,9676.0
2022-07-19 11:40:00,92.21,92.33,92.1,92.1,9587.0,85.8958,86.0076,85.7933,85.7933,9587.0
2022-07-19 11:50:00,92.14,92.39,92.12,92.36,44865.0,85.8306,86.0635,85.812,86.0355,44865.0
2022-07-19 12:00:00,92.4,92.69,92.39,92.56,12873.0,86.0728,86.3429,86.0635,86.2218,12873.0
2022-07-19 12:10:00,92.57,92.69,92.46,92.54,11247.0,86.2312,86.3429,86.1287,86.2032,11247.0
2022-07-19 12:20:00,92.59,92.66,92.48,92.48,22283.0,86.2498,86.315,86.1473,86.1473,22283.0
2022-07-19 12:30:00,92.48,92.68,92.41,92.57,10354.0,86.1473,86.3336,86.0821,86.2312,10354.0
2022-07-19 12:40:00,92.56,92.62,92.29,92.3,9159.0,86.2218,86.2777,85.9703,85.9796,9159.0
2022-07-19 12:50:00,92.28,92.4,92.22,92.38,9863.0,85.961,86.0728,85.9051,86.0542,9863.0
2022-07-19 13:00:00,92.42,92.43,92.07,92.07,8271.0,86.0914,86.1007,85.7654,85.7654,8271.0
2022-07-19 13:10:00,92.07,92.09,91.76,91.76,16811.0,85.7654,85.784,85.4766,85.4766,16811.0
2022-07-19 13:20:00,91.79,91.86,91.72,91.74,6206.0,85.5046,85.5698,85.4394,85.458,6206.0
2022-07-19 13:30:00,91.77,91.87,91.73,91.86,8402.0,85.4859,85.5791,85.4487,85.5698,8402.0
2022-07-19 13:40:00,91.87,92.05,91.71,91.71,11717.0,85.5791,85.7468,85.4301,85.4301,11717.0
2022-07-19 13:50:00,91.71,91.86,91.65,91.86,7079.0,85.4301,85.5698,85.3742,85.5698,7079.0
2022-07-19 14:00:00,91.84,92.27,91.83,92.24,11531.0,85.5511,85.9517,85.5418,85.9238,11531.0
2022-07-19 14:10:00,92.26,92.35,91.89,92.04,11006.0,85.9424,86.0262,85.5977,85.7375,11006.0
2022-07-19 14:20:00,92.05,92.06,91.72,91.74,7134.0,85.7468,85.7561,85.4394,85.458,7134.0
2022-07-19 14:30:00,91.71,91.83,91.66,91.72,10368.0,85.4301,85.5418,85.3835,85.4394,10368.0
2022-07-19 14:40:00,91.71,91.81,91.6,91.65,15690.0,85.4301,85.5232,85.3276,85.3742,15690.0
2022-07-19 14:50:00,91.74,91.95,91.73,91.95,13262.0,85.458,85.6536,85.4487,85.6536,13262.0
2022-07-19 15:00:00,91.94,92.11,91.92,92.07,15862.0,85.6443,85.8027,85.6257,85.7654,15862.0
2022-07-19 15:10:00,92.09,92.1,91.93,91.97,12345.0,85.784,85.7933,85.635,85.6722,12345.0
2022-07-19 15:20:00,91.98,91.99,91.9,91.92,11894.0,85.6816,85.6909,85.607,85.6257,11894.0
2022-07-19 15:30:00,91.93,92.05,91.88,91.95,16834.0,85.635,85.7468,85.5884,85.6536,16834.0
2022-07-19 15:40:00,91.95,92.33,91.95,92.07,38578.0,85.6536,86.0076,85.6536,85.7654,38578.0
2022-07-19 15:50:00,92.1,92.14,91.77,91.92,137158.0,85.7933,85.8306,85.4859,85.6257,137158.0
2022-07-20 09:30:00,92.0,93.45,91.38,93.28,38519.0,85.7002,87.0509,85.1226,86.8925,38519.0
2022-07-20 09:40:00,93.4,93.4,92.21,92.64,16897.0,87.0043,87.0043,85.8958,86.2964,16897.0
2022-07-20 09:50:00,92.59,93.24,92.58,92.75,28286.0,86.2498,86.8553,86.2405,86.3988,28286.0
2022-07-20 10:00:00,92.8,92.81,91.67,92.65,15118.0,86.4454,86.4547,85.3928,86.3057,15118.0
2022-07-20 10:10:00,92.8,93.18,92.66,93.18,11160.0,86.4454,86.7994,86.315,86.7994,11160.0
2022-07-20 10:20:00,93.19,93.61,93.14,93.45,13945.0,86.8087,87.1999,86.7621,87.0509,13945.0
2022-07-20 10:30:00,93.42,93.63,93.2,93.26,17754.0,87.023,87.2186,86.818,86.8739,17754.0
2022-07-20 10:40:00,93.25,93.65,93.17,93.56,12936.0,86.8646,87.2372,86.7901,87.1534,12936.0
2022-07-20 10:50:00,93.53,93.89,93.38,93.86,14826.0,87.1254,87.4608,86.9857,87.4328,14826.0
2022-07-20 11:00:00,93.9,93.92,93.59,93.69,9742.0,87.4701,87.4887,87.1813,87.2745,9742.0
2022-07-20 11:10:00,93.72,93.94,93.54,93.72,89955.0,87.3024,87.5073,87.1347,87.3024,89955.0
2022-07-20 11:20:00,93.8,94.24,93.65,94.2,19283.0,87.3769,87.7868,87.2372,87.7495,19283.0
2022-07-20 11:30:00,94.23,94.35,93.99,94.12,14528.0,87.7775,87.8893,87.5539,87.675,14528.0
2022-07-20 11:40:00,94.11,94.11,93.88,93.99,16991.0,87.6657,87.6657,87.4515,87.5539,16991.0
2022-07-20 11:50:00,93.97,94.05,93.8,93.91,15385.0,87.5353,87.6098,87.3769,87.4794,15385.0
2022-07-20 12:00:00,93.91,94.12,93.85,94.05,8541.0,87.4794,87.675,87.4235,87.6098,8541.0
2022-07-20 12:10:00,94.14,94.17,93.62,93.79,13553.0,87.6937,87.7216,87.2093,87.3676,13553.0
2022-07-20 12:20:00,93.83,94.22,93.76,94.13,13463.0,87.4049,87.7682,87.3397,87.6843,13463.0
2022-07-20 12:30:00,94.14,94.28,94.01,94.04,10646.0,87.6937,87.8241,87.5726,87.6005,10646.0
2022-07-20 12:40:00,94.03,94.07,93.29,93.52,10135.0,87.5912,87.6284,86.9019,87.1161,10135.0
2022-07-20 12:50:00,93.49,93.76,93.45,93.69,9481.0,87.0882,87.3397,87.0509,87.2745,9481.0
2022-07-20 13:00:00,93.65,93.65,92.86,93.02,16947.0,87.2372,87.2372,86.5013,86.6503,16947.0
2022-07-20 13:10:00,92.87,93.05,92.77,93.05,15106.0,86.5106,86.6783,86.4175,86.6783,15106.0
2022-07-20 13:20:00,93.08,93.2,92.83,93.2,6952.0,86.7062,86.818,86.4734,86.818,6952.0
2022-07-20 13:30:00,93.22,93.67,93.19,93.64,10710.0,86.8367,87.2558,86.8087,87.2279,10710.0
2022-07-20 13:40:00,93.67,93.74,93.28,93.35,16518.0,87.2558,87.321,86.8925,86.9577,16518.0
2022-07-20 13:50:00,93.39,93.56,93.21,93.3,7205.0,86.995,87.1534,86.8273,86.9112,7205.0
2022-07-20 14:00:00,93.32,93.8,93.32,93.74,9753.0,86.9298,87.3769,86.9298,87.321,9753.0
2022-07-20 14:10:00,93.73,93.88,93.62,93.86,8562.0,87.3117,87.4515,87.2093,87.4328,8562.0
2022-07-20 14:20:00,93.84,94.19,93.81,93.99,9431.0,87.4142,87.7402,87.3863,87.5539,9431.0
2022-07-20 14:30:00,93.99,94.04,93.85,93.98,8765.0,87.5539,87.6005,87.4235,87.5446,8765.0
2022-07-20 14:40:00,94.01,94.06,93.95,94.04,7908.0,87.5726,87.6191,87.5167,87.6005,7908.0
2022-07-20 14:50:00,94.04,94.04,93.59,93.92,17578.0,87.6005,87.6005,87.1813,87.4887,17578.0
2022-07-20 15:00:00,93.96,94.24,93.86,93.86,16575.0,87.526,87.7868,87.4328,87.4328,16575.0
2022-07-20 15:10:00,93.88,94.27,93.85,94.25,12914.0,87.4515,87.8148,87.4235,87.7961,12914.0
2022-07-20 15:20:00,94.26,94.66,94.24,94.66,29424.0,87.8054,88.178,87.7868,88.178,29424.0
2022-07-20 15:30:00,94.61,94.71,94.54,94.66,26532.0,88.1315,88.2246,88.0663,88.178,26532.0
2022-07-20 15:40:00,94.66,95.04,94.65,94.9,62293.0,88.178,88.532,88.1687,88.4016,62293.0
2022-07-20 15:50:00,94.89,95.13,94.78,95.03,182998.0,88.3923,88.6159,88.2898,88.5227,182998.0
2022-07-21 09:30:00,94.37,95.12,93.78,94.05,32926.0,87.9079,88.6065,87.3583,87.6098,32926.0
2022-07-21 09:40:00,93.9,94.18,93.47,94.18,11854.0,87.4701,87.7309,87.0695,87.7309,11854.0
2022-07-21 09:50:00,94.15,94.77,93.99,94.33,15752.0,87.703,88.2805,87.5539,87.8706,15752.0
2022-07-21 10:00:00,94.13,94.36,93.64,93.89,23312.0,87.6843,87.8986,87.2279,87.4608,23312.0
2022-07-21 10:10:00,93.8,94.12,93.01,93.86,18632.0,87.3769,87.675,86.641,87.4328,18632.0
2022-07-21 10:20:00,93.88,93.98,92.38,92.66,30163.0,87.4515,87.5446,86.0542,86.315,30163.0
2022-07-21 10:30:00,92.65,92.93,92.31,92.78,15246.0,86.3057,86.5665,85.989,86.4268,15246.0
2022-07-21 10:40:00,92.95,93.07,92.6,92.72,32669.0,86.5851,86.6969,86.2591,86.3709,32669.0
2022-07-21 10:50:00,92.75,93.58,92.75,93.42,12989.0,86.3988,87.172,86.3988,87.023,12989.0
2022-07-21 11:00:00,93.41,93.85,93.33,93.64,12236.0,87.0136,87.4235,86.9391,87.2279,12236.0
2022-07-21 11:10:00,93.69,93.87,93.42,93.65,11248.0,87.2745,87.4421,87.023,87.2372,11248.0
2022-07-21 11:20:00,93.58,93.58,93.35,93.38,10332.0,87.172,87.172,86.9577,86.9857,10332.0
2022-07-21 11:30:00,93.43,93.62,93.22,93.55,9770.0,87.0323,87.2093,86.8367,87.1441,9770.0
2022-07-21 11:40:00,93.58,93.85,93.53,93.67,8390.0,87.172,87.4235,87.1254,87.2558,8390.0
2022-07-21 11:50:00,93.63,93.9,93.63,93.86,9072.0,87.2186,87.4701,87.2186,87.4328,9072.0
2022-07-21 12:00:00,93.77,94.17,93.74,94.04,6503.0,87.349,87.7216,87.321,87.6005,6503.0
2022-07-21 12:10:00,94.0,94.32,93.8,94.23,12151.0,87.5632,87.8613,87.3769,87.7775,12151.0
2022-07-21 12:20:00,94.28,94.29,94.07,94.29,8468.0,87.8241,87.8334,87.6284,87.8334,8468.0
2022-07-21 12:30:00,94.29,94.35,94.19,94.31,6173.0,87.8334,87.8893,87.7402,87.852,6173.0
2022-07-21 12:40:00,94.32,94.39,94.08,94.26,5569.0,87.8613,87.9265,87.6378,87.8054,5569.0
2022-07-21 12:50:00,94.34,94.39,94.21,94.32,5469.0,87.88,87.9265,87.7589,87.8613,5469.0
2022-07-21 13:00:00,94.31,94.41,94.25,94.34,6495.0,87.852,87.9452,87.7961,87.88,6495.0
2022-07-21 13:10:00,94.25,94.35,94.17,94.17,7121.0,87.7961,87.8893,87.7216,87.7216,7121.0
2022-07-21 13:20:00,94.19,94.25,93.99,94.11,9356.0,87.7402,87.7961,87.5539,87.6657,9356.0
2022-07-21 13:30:00,94.05,94.05,93.63,94.01,6565.0,87.6098,87.6098,87.2186,87.5726,6565.0
2022-07-21 13:40:00,93.98,94.06,93.93,94.03,5052.0,87.5446,87.6191,87.498,87.5912,5052.0
2022-07-21 13:50:00,94.0,94.18,93.87,94.15,5585.0,87.5632,87.7309,87.4421,87.703,5585.0
2022-07-21 14:00:00,94.21,94.31,94.13,94.31,4947.0,87.7589,87.852,87.6843,87.852,4947.0
2022-07-21 14:10:00,94.27,94.52,94.21,94.43,5761.0,87.8148,88.0476,87.7589,87.9638,5761.0
2022-07-21 14:20:00,94.42,94.53,94.39,94.48,5328.0,87.9545,88.0569,87.9265,88.0104,5328.0
2022-07-21 14:30:00,94.45,94.48,94.28,94.4,6462.0,87.9824,88.0104,87.8241,87.9358,6462.0
2022-07-21 14:40:00,94.4,94.43,94.2,94.27,7778.0,87.9358,87.9638,87.7495,87.8148,7778.0
2022-07-21 14:50:00,94.25,94.4,94.19,94.38,22742.0,87.7961,87.9358,87.7402,87.9172,22742.0
2022-07-21 15:00:00,94.38,94.7,94.36,94.69,6196.0,87.9172,88.2153,87.8986,88.206,6196.0
2022-07-21 15:10:00,94.71,94.71,94.46,94.67,10525.0,88.2246,88.2246,87.9917,88.1874,10525.0
2022-07-21 15:20:00,94.7,94.78,94.52,94.54,11653.0,88.2153,88.2898,88.0476,88.0663,11653.0
2022-07-21 15:30:00,94.55,94.92,94.52,94.66,18200.0,88.0756,88.4202,88.0476,88.178,18200.0
2022-07-21 15:40:00,94.67,94.95,94.66,94.91,28544.0,88.1874,88.4482,88.178,88.4109,28544.0
2022-07-21 15:50:00,94.92,95.21,94.92,95.11,121420.0,88.4202,88.6904,88.4202,88.5972,121420.0
2022-07-22 09:30:00,96.15,96.61,95.84,96.33,24707.0,89.566,89.9945,89.2772,89.7337,24707.0
2022-07-22 09:40:00,96.31,97.37,96.18,97.34,32324.0,89.7151,90.7025,89.594,90.6745,32324.0
2022-07-22 09:50:00,97.35,97.63,95.19,95.44,37912.0,90.6838,90.9447,88.6718,88.9046,37912.0
2022-07-22 10:00:00,95.45,96.4,95.27,96.36,22959.0,88.9139,89.7989,88.7463,89.7616,22959.0
2022-07-22 10:10:00,96.45,96.89,95.92,96.73,35242.0,89.8455,90.2553,89.3518,90.1063,35242.0
2022-07-22 10:20:00,96.73,96.73,95.52,95.96,31806.0,90.1063,90.1063,88.9792,89.389,31806.0
2022-07-22 10:30:00,95.92,96.14,95.81,95.89,44800.0,89.3518,89.5567,89.2493,89.3238,44800.0
2022-07-22 10:40:00,95.84,95.93,95.69,95.8,14430.0,89.2772,89.3611,89.1375,89.24,14430.0
2022-07-22 10:50:00,95.77,96.05,95.71,95.86,27011.0,89.212,89.4729,89.1561,89.2959,27011.0
2022-07-22 11:00:00,95.81,95.91,95.26,95.52,24278.0,89.2493,89.3425,88.737,88.9792,24278.0
2022-07-22 11:10:00,95.5,95.82,95.31,95.45,19005.0,88.9605,89.2586,88.7835,88.9139,19005.0
2022-07-22 11:20:00,95.42,95.45,94.58,94.61,26472.0,88.886,88.9139,88.1035,88.1315,26472.0
2022-07-22 11:30:00,94.61,94.63,94.09,94.38,19615.0,88.1315,88.1501,87.6471,87.9172,19615.0
2022-07-22 11:40:00,94.35,94.41,94.05,94.41,27439.0,87.8893,87.9452,87.6098,87.9452,27439.0
2022-07-22 11:50:00,94.43,94.79,94.43,94.65,24648.0,87.9638,88.2991,87.9638,88.1687,24648.0
2022-07-22 12:00:00,94.65,94.96,94.62,94.66,13228.0,88.1687,88.4575,88.1408,88.178,13228.0
2022-07-22 12:10:00,94.67,94.99,94.49,94.74,12246.0,88.1874,88.4854,88.0197,88.2526,12246.0
2022-07-22 12:20:00,94.71,94.8,94.43,94.71,9976.0,88.2246,88.3085,87.9638,88.2246,9976.0
2022-07-22 12:30:00,94.7,95.16,94.7,95.13,8661.0,88.2153,88.6438,88.2153,88.6159,8661.0
2022-07-22 12:40:00,95.16,95.21,94.95,95.12,6144.0,88.6438,88.6904,88.4482,88.6065,6144.0
2022-07-22 12:50:00,95.1,95.26,94.81,94.82,60270.0,88.5879,88.737,88.3178,88.3271,60270.0
2022-07-22 13:00:00,94.76,94.76,94.34,94.5,13038.0,88.2712,88.2712,87.88,88.029,13038.0
2022-07-22 13:10:00,94.45,94.45,93.8,93.86,30249.0,87.9824,87.9824,87.3769,87.4328,30249.0
2022-07-22 13:20:00,94.03,94.12,93.84,94.09,15361.0,87.5912,87.675,87.4142,87.6471,15361.0
2022-07-22 13:30:00,94.07,94.16,93.88,94.16,6254.0,87.6284,87.7123,87.4515,87.7123,6254.0
2022-07-22 13:40:00,94.18,94.54,94.1,94.2,19281.0,87.7309,88.0663,87.6564,87.7495,19281.0
2022-07-22 13:50:00,94.15,94.42,94.08,94.33,9015.0,87.703,87.9545,87.6378,87.8706,9015.0
2022-07-22 14:00:00,94.37,94.37,94.08,94.19,7226.0,87.9079,87.9079,87.6378,87.7402,7226.0
2022-07-22 14:10:00,94.16,94.55,94.15,94.55,28940.0,87.7123,88.0756,87.703,88.0756,28940.0
2022-07-22 14:20:00,94.55,94.55,94.21,94.4,11164.0,88.0756,88.0756,87.7589,87.9358,11164.0
2022-07-22 14:30:00,94.38,94.58,94.32,94.48,10071.0,87.9172,88.1035,87.8613,88.0104,10071.0
2022-07-22 14:40:00,94.49,94.54,94.37,94.5,5515.0,88.0197,88.0663,87.9079,88.029,5515.0
2022-07-22 14:50:00,94.47,94.58,94.42,94.44,7269.0,88.0011,88.1035,87.9545,87.9731,7269.0
2022-07-22 15:00:00,94.44,94.58,94.36,94.46,10100.0,87.9731,88.1035,87.8986,87.9917,10100.0
2022-07-22 15:10:00,94.44,94.76,94.42,94.67,10026.0,87.9731,88.2712,87.9545,88.1874,10026.0
2022-07-22 15:20:00,94.68,94.81,94.65,94.78,22356.0,88.1967,88.3178,88.1687,88.2898,22356.0
2022-07-22 15:30:00,94.81,94.89,94.53,94.54,36612.0,88.3178,88.3923,88.0569,88.0663,36612.0
2022-07-22 15:40:00,94.52,94.67,94.5,94.63,31617.0,88.0476,88.1874,88.029,88.1501,31617.0
2022-07-22 15:50:00,94.68,95.03,94.68,95.01,93905.0,88.1967,88.5227,88.1967,88.5041,93905.0
2022-07-25 09:30:00,95.12,95.26,93.07,93.63,22071.0,88.6065,88.737,86.6969,87.2186,22071.0
2022-07-25 09:40:00,93.51,94.39,93.5,94.36,8236.0,87.1068,87.9265,87.0975,87.8986,8236.0
2022-07-25 09:50:00,94.47,94.94,94.15,94.55,31145.0,88.0011,88.4389,87.703,88.0756,31145.0
2022-07-25 10:00:00,94.38,94.58,93.46,93.54,25010.0,87.9172,88.1035,87.0602,87.1347,25010.0
2022-07-25 10:10:00,93.56,93.84,93.14,93.26,14906.0,87.1534,87.4142,86.7621,86.8739,14906.0
2022-07-25 10:20:00,93.23,93.67,93.09,93.59,29572.0,86.846,87.2558,86.7156,87.1813,29572.0
2022-07-25 10:30:00,93.51,93.54,93.12,93.3,9006.0,87.1068,87.1347,86.7435,86.9112,9006.0
2022-07-25 10:40:00,93.2,93.67,93.2,93.52,7803.0,86.818,87.2558,86.818,87.1161,7803.0
2022-07-25 10:50:00,93.27,93.6,93.23,93.49,10636.0,86.8832,87.1906,86.846,87.0882,10636.0
2022-07-25 11:00:00,93.44,93.92,93.39,93.81,5864.0,87.0416,87.4887,86.995,87.3863,5864.0
2022-07-25 11:10:00,93.76,93.84,93.32,93.4,5340.0,87.3397,87.4142,86.9298,87.0043,5340.0
2022-07-25 11:20:00,93.42,93.78,93.39,93.78,4700.0,87.023,87.3583,86.995,87.3583,4700.0
2022-07-25 11:30:00,93.82,93.87,93.46,93.53,18626.0,87.3956,87.4421,87.0602,87.1254,18626.0
2022-07-25 11:40:00,93.52,93.69,93.46,93.55,10373.0,87.1161,87.2745,87.0602,87.1441,10373.0
2022-07-25 11:50:00,93.47,93.55,93.31,93.5,8282.0,87.0695,87.1441,86.9205,87.0975,8282.0
2022-07-25 12:00:00,93.51,93.51,93.02,93.09,17993.0,87.1068,87.1068,86.6503,86.7156,17993.0
2022-07-25 12:10:00,93.09,93.13,92.69,92.7,16768.0,86.7156,86.7528,86.3429,86.3523,16768.0
2022-07-25 12:20:00,92.72,92.92,92.59,92.92,10384.0,86.3709,86.5572,86.2498,86.5572,10384.0
2022-07-25 12:30:00,92.91,93.03,92.67,92.95,33869.0,86.5479,86.6597,86.3243,86.5851,33869.0
2022-07-25 12:40:00,92.99,93.28,92.95,93.15,32624.0,86.6224,86.8925,86.5851,86.7714,32624.0
2022-07-25 12:50:00,93.16,93.16,92.8,92.89,11410.0,86.7808,86.7808,86.4454,86.5292,11410.0
2022-07-25 13:00:00,92.91,93.07,92.88,93.07,12010.0,86.5479,86.6969,86.5199,86.6969,12010.0
2022-07-25 13:10:00,93.05,93.17,92.88,92.88,9129.0,86.6783,86.7901,86.5199,86.5199,9129.0
2022-07-25 13:20:00,92.87,92.93,92.6,92.67,10846.0,86.5106,86.5665,86.2591,86.3243,10846.0
2022-07-25 13:30:00,92.71,92.84,92.59,92.59,7970.0,86.3616,86.4827,86.2498,86.2498,7970.0
2022-07-25 13:40:00,92.57,92.67,92.51,92.53,12635.0,86.2312,86.3243,86.1753,86.1939,12635.0
2022-07-25 13:50:00,92.53,92.67,92.28,92.48,80207.0,86.1939,86.3243,85.961,86.1473,80207.0
2022-07-25 14:00:00,92.49,92.8,92.44,92.79,17025.0,86.1566,86.4454,86.1101,86.4361,17025.0
2022-07-25 14:10:00,92.77,92.9,92.72,92.8,11024.0,86.4175,86.5386,86.3709,86.4454,11024.0
2022-07-25 14:20:00,92.78,93.0,92.78,92.95,18258.0,86.4268,86.6317,86.4268,86.5851,18258.0
2022-07-25 14:30:00,92.94,93.29,92.9,93.14,14659.0,86.5758,86.9019,86.5386,86.7621,14659.0
2022-07-25 14:40:00,93.15,93.3,92.96,93.17,20684.0,86.7714,86.9112,86.5945,86.7901,20684.0
2022-07-25 14:50:00,93.18,93.23,92.99,93.09,14853.0,86.7994,86.846,86.6224,86.7156,14853.0
2022-07-25 15:00:00,93.08,93.1,92.74,92.8,17955.0,86.7062,86.7249,86.3895,86.4454,17955.0
2022-07-25 15:10:00,92.81,92.91,92.72,92.91,18916.0,86.4547,86.5479,86.3709,86.5479,18916.0
2022-07-25 15:20:00,92.92,93.06,92.84,92.91,21293.0,86.5572,86.6876,86.4827,86.5479,21293.0
2022-07-25 15:30:00,92.91,93.09,92.85,93.0,40388.0,86.5479,86.7156,86.492,86.6317,40388.0
2022-07-25 15:40:00,92.99,93.18,92.92,93.18,54642.0,86.6224,86.7994,86.5572,86.7994,54642.0
2022-07-25 15:50:00,93.2,93.58,93.1,93.55,148201.0,86.818,87.172,86.7249,87.1441,148201.0
2022-07-26 09:30:00,89.84,89.87,88.45,89.23,115446.0,83.6881,83.716,82.3933,83.1199,115446.0
2022-07-26 09:40:00,89.23,90.1,89.07,89.9,34979.0,83.1199,83.9303,82.9708,83.744,34979.0
2022-07-26 09:50:00,90.11,90.7,89.94,90.0,30649.0,83.9396,84.4892,83.7813,83.8371,30649.0
2022-07-26 10:00:00,90.0,90.16,89.57,89.98,28318.0,83.8371,83.9862,83.4366,83.8185,28318.0
2022-07-26 10:10:00,89.95,90.14,89.73,89.84,14483.0,83.7906,83.9676,83.5856,83.6881,14483.0
2022-07-26 10:20:00,89.87,89.87,89.3,89.55,10950.0,83.716,83.716,83.1851,83.418,10950.0
2022-07-26 10:30:00,89.54,90.21,89.51,90.04,18329.0,83.4086,84.0328,83.3807,83.8744,18329.0
2022-07-26 10:40:00,90.03,90.26,89.9,90.19,25361.0,83.8651,84.0793,83.744,84.0141,25361.0
2022-07-26 10:50:00,90.17,90.64,90.16,90.64,24338.0,83.9955,84.4333,83.9862,84.4333,24338.0
2022-07-26 11:00:00,90.78,90.79,90.52,90.52,7290.0,84.5637,84.573,84.3215,84.3215,7290.0
2022-07-26 11:10:00,90.51,90.73,90.36,90.66,17858.0,84.3122,84.5172,84.1725,84.452,17858.0
2022-07-26 11:20:00,90.64,90.74,90.19,90.2,9510.0,84.4333,84.5265,84.0141,84.0234,9510.0
2022-07-26 11:30:00,90.16,90.41,90.1,90.25,12094.0,83.9862,84.2191,83.9303,84.07,12094.0
2022-07-26 11:40:00,90.24,90.47,90.24,90.32,4303.0,84.0607,84.275,84.0607,84.1352,4303.0
2022-07-26 11:50:00,90.35,90.35,89.85,89.85,18020.0,84.1632,84.1632,83.6974,83.6974,18020.0
2022-07-26 12:00:00,89.8,89.93,89.46,89.52,25524.0,83.6508,83.7719,83.3341,83.39,25524.0
2022-07-26 12:10:00,89.49,89.83,89.47,89.7,12148.0,83.3621,83.6788,83.3434,83.5577,12148.0
2022-07-26 12:20:00,89.71,89.78,89.55,89.66,13557.0,83.567,83.6322,83.418,83.5204,13557.0
2022-07-26 12:30:00,89.71,89.8,89.63,89.67,6113.0,83.567,83.6508,83.4925,83.5297,6113.0
2022-07-26 12:40:00,89.66,89.74,89.53,89.68,5825.0,83.5204,83.5949,83.3993,83.5391,5825.0
2022-07-26 12:50:00,89.68,89.82,89.68,89.82,6445.0,83.5391,83.6695,83.5391,83.6695,6445.0
2022-07-26 13:00:00,89.77,90.1,89.76,90.01,12508.0,83.6229,83.9303,83.6136,83.8465,12508.0
2022-07-26 13:10:00,90.03,90.06,89.88,89.98,12733.0,83.8651,83.893,83.7254,83.8185,12733.0
2022-07-26 13:20:00,89.98,90.12,89.94,90.11,17582.0,83.8185,83.9489,83.7813,83.9396,17582.0
2022-07-26 13:30:00,90.15,90.15,89.85,89.95,13302.0,83.9769,83.9769,83.6974,83.7906,13302.0
2022-07-26 13:40:00,89.94,89.94,89.77,89.85,12626.0,83.7813,83.7813,83.6229,83.6974,12626.0
2022-07-26 13:50:00,89.84,89.97,89.77,89.77,41060.0,83.6881,83.8092,83.6229,83.6229,41060.0
2022-07-26 14:00:00,89.78,89.98,89.63,89.66,27075.0,83.6322,83.8185,83.4925,83.5204,27075.0
2022-07-26 14:10:00,89.68,89.81,89.53,89.55,13887.0,83.5391,83.6602,83.3993,83.418,13887.0
2022-07-26 14:20:00,89.55,89.6,89.5,89.53,11232.0,83.418,83.4645,83.3714,83.3993,11232.0
2022-07-26 14:30:00,89.53,89.61,89.45,89.61,11732.0,83.3993,83.4739,83.3248,83.4739,11732.0
2022-07-26 14:40:00,89.6,89.88,89.6,89.79,34569.0,83.4645,83.7254,83.4645,83.6415,34569.0
2022-07-26 14:50:00,89.75,90.02,89.74,89.89,17059.0,83.6043,83.8558,83.5949,83.7347,17059.0
2022-07-26 15:00:00,89.87,89.9,89.72,89.87,8887.0,83.716,83.744,83.5763,83.716,8887.0
2022-07-26 15:10:00,89.87,90.03,89.85,89.92,23600.0,83.716,83.8651,83.6974,83.7626,23600.0
2022-07-26 15:20:00,89.93,89.94,89.67,89.73,14798.0,83.7719,83.7813,83.5297,83.5856,14798.0
2022-07-26 15:30:00,89.73,89.77,89.5,89.7,28223.0,83.5856,83.6229,83.3714,83.5577,28223.0
2022-07-26 15:40:00,89.7,89.74,89.56,89.61,39432.0,83.5577,83.5949,83.4273,83.4739,39432.0
2022-07-26 15:50:00,89.64,89.91,89.5,89.86,123000.0,83.5018,83.7533,83.3714,83.7067,123000.0
2022-07-27 09:30:00,90.82,90.88,89.8,89.97,10847.0,84.601,84.6569,83.6508,83.8092,10847.0
2022-07-27 09:40:00,89.78,89.78,88.65,89.1,13921.0,83.6322,83.6322,82.5796,82.9988,13921.0
2022-07-27 09:50:00,89.06,89.4,88.58,88.59,13710.0,82.9615,83.2782,82.5144,82.5237,13710.0
2022-07-27 10:00:00,88.64,88.79,88.36,88.68,19458.0,82.5703,82.71,82.3094,82.6075,19458.0
2022-07-27 10:10:00,88.72,89.71,88.71,89.71,9452.0,82.6448,83.567,82.6355,83.567,9452.0
2022-07-27 10:20:00,89.77,89.93,89.34,89.58,27908.0,83.6229,83.7719,83.2223,83.4459,27908.0
2022-07-27 10:30:00,89.57,90.21,89.54,90.19,7475.0,83.4366,84.0328,83.4086,84.0141,7475.0
2022-07-27 10:40:00,90.27,90.33,90.04,90.18,5417.0,84.0887,84.1445,83.8744,84.0048,5417.0
2022-07-27 10:50:00,90.27,90.72,90.23,90.56,6904.0,84.0887,84.5078,84.0514,84.3588,6904.0
2022-07-27 11:00:00,90.66,90.74,90.22,90.26,4975.0,84.452,84.5265,84.0421,84.0793,4975.0
2022-07-27 11:10:00,90.19,90.55,90.19,90.28,20416.0,84.0141,84.3495,84.0141,84.098,20416.0
2022-07-27 11:20:00,90.29,90.31,89.88,90.31,9346.0,84.1073,84.1259,83.7254,84.1259,9346.0
2022-07-27 11:30:00,90.29,90.51,90.22,90.44,6159.0,84.1073,84.3122,84.0421,84.247,6159.0
2022-07-27 11:40:00,90.48,90.61,90.42,90.42,5422.0,84.2843,84.4054,84.2284,84.2284,5422.0
2022-07-27 11:50:00,90.39,90.6,90.36,90.54,6510.0,84.2004,84.3961,84.1725,84.3402,6510.0
2022-07-27 12:00:00,90.56,90.71,90.52,90.6,4153.0,84.3588,84.4985,84.3215,84.3961,4153.0
2022-07-27 12:10:00,90.63,90.71,90.49,90.63,5535.0,84.424,84.4985,84.2936,84.424,5535.0
2022-07-27 12:20:00,90.58,90.61,90.46,90.51,6122.0,84.3774,84.4054,84.2656,84.3122,6122.0
2022-07-27 12:30:00,90.54,90.55,90.4,90.4,5081.0,84.3402,84.3495,84.2098,84.2098,5081.0
2022-07-27 12:40:00,90.43,90.43,90.31,90.32,4245.0,84.2377,84.2377,84.1259,84.1352,4245.0
2022-07-27 12:50:00,90.36,90.41,90.24,90.27,2752.0,84.1725,84.2191,84.0607,84.0887,2752.0
2022-07-27 13:00:00,90.29,90.35,90.09,90.27,6300.0,84.1073,84.1632,83.921,84.0887,6300.0
2022-07-27 13:10:00,90.23,90.33,90.22,90.23,6155.0,84.0514,84.1445,84.0421,84.0514,6155.0
2022-07-27 13:20:00,90.23,90.35,90.19,90.26,8256.0,84.0514,84.1632,84.0141,84.0793,8256.0
2022-07-27 13:30:00,90.23,90.26,90.03,90.04,8188.0,84.0514,84.0793,83.8651,83.8744,8188.0
2022-07-27 13:40:00,90.04,90.12,89.8,89.92,7976.0,83.8744,83.9489,83.6508,83.7626,7976.0
2022-07-27 13:50:00,89.9,89.93,89.49,89.63,11833.0,83.744,83.7719,83.3621,83.4925,11833.0
2022-07-27 14:00:00,89.68,90.1,89.55,89.62,11603.0,83.5391,83.9303,83.418,83.4832,11603.0
2022-07-27 14:10:00,89.68,89.95,89.68,89.83,9598.0,83.5391,83.7906,83.5391,83.6788,9598.0
2022-07-27 14:20:00,89.85,90.09,89.78,89.98,14302.0,83.6974,83.921,83.6322,83.8185,14302.0
2022-07-27 14:30:00,90.08,90.73,89.75,90.66,9855.0,83.9117,84.5172,83.6043,84.452,9855.0
2022-07-27 14:40:00,90.74,91.38,90.74,91.25,9840.0,84.5265,85.1226,84.5265,85.0015,9840.0
2022-07-27 14:50:00,91.32,91.6,91.02,91.17,13439.0,85.0668,85.3276,84.7873,84.927,13439.0
2022-07-27 15:00:00,91.21,91.39,90.94,91.21,10997.0,84.9643,85.132,84.7128,84.9643,10997.0
2022-07-27 15:10:00,91.23,91.24,91.04,91.15,12998.0,84.9829,84.9922,84.8059,84.9084,12998.0
2022-07-27 15:20:00,91.18,91.67,91.01,91.65,16917.0,84.9363,85.3928,84.778,85.3742,16917.0
2022-07-27 15:30:00,91.7,91.85,91.49,91.5,27748.0,85.4207,85.5605,85.2251,85.2344,27748.0
2022-07-27 15:40:00,91.52,91.71,91.5,91.52,36059.0,85.2531,85.4301,85.2344,85.2531,36059.0
2022-07-27 15:50:00,91.55,91.62,91.29,91.39,83327.0,85.281,85.3462,85.0388,85.132,83327.0
2022-07-28 09:30:00,91.07,92.02,91.07,91.56,28186.0,84.8339,85.7188,84.8339,85.2903,28186.0
2022-07-28 09:40:00,91.49,91.64,89.8,90.07,22044.0,85.2251,85.3648,83.6508,83.9024,22044.0
2022-07-28 09:50:00,90.11,90.3,89.79,90.18,17905.0,83.9396,84.1166,83.6415,84.0048,17905.0
2022-07-28 10:00:00,90.25,90.53,90.06,90.11,7894.0,84.07,84.3309,83.893,83.9396,7894.0
2022-07-28 10:10:00,90.55,90.69,90.05,90.4,6630.0,84.3495,84.4799,83.8837,84.2098,6630.0
2022-07-28 10:20:00,90.43,90.49,89.93,90.31,9397.0,84.2377,84.2936,83.7719,84.1259,9397.0
2022-07-28 10:30:00,90.38,90.55,90.11,90.45,13014.0,84.1911,84.3495,83.9396,84.2563,13014.0
2022-07-28 10:40:00,90.52,90.73,90.34,90.73,4289.0,84.3215,84.5172,84.1539,84.5172,4289.0
2022-07-28 10:50:00,90.69,90.9,90.57,90.9,16193.0,84.4799,84.6755,84.3681,84.6755,16193.0
2022-07-28 11:00:00,90.95,91.38,90.78,91.32,7309.0,84.7221,85.1226,84.5637,85.0668,7309.0
2022-07-28 11:10:00,91.33,91.48,91.17,91.44,7888.0,85.0761,85.2158,84.927,85.1785,7888.0
2022-07-28 11:20:00,91.38,92.02,91.38,91.99,14959.0,85.1226,85.7188,85.1226,85.6909,14959.0
2022-07-28 11:30:00,91.99,92.13,91.87,91.94,11514.0,85.6909,85.8213,85.5791,85.6443,11514.0
2022-07-28 11:40:00,92.01,92.4,91.95,92.26,6858.0,85.7095,86.0728,85.6536,85.9424,6858.0
2022-07-28 11:50:00,92.39,92.76,92.31,92.76,30477.0,86.0635,86.4082,85.989,86.4082,30477.0
2022-07-28 12:00:00,92.71,92.76,92.46,92.54,9928.0,86.3616,86.4082,86.1287,86.2032,9928.0
2022-07-28 12:10:00,92.49,92.9,92.47,92.84,7879.0,86.1566,86.5386,86.138,86.4827,7879.0
2022-07-28 12:20:00,92.8,93.31,92.8,93.22,17164.0,86.4454,86.9205,86.4454,86.8367,17164.0
2022-07-28 12:30:00,93.16,93.25,92.98,93.06,7117.0,86.7808,86.8646,86.6131,86.6876,7117.0
2022-07-28 12:40:00,93.06,93.29,93.05,93.26,6134.0,86.6876,86.9019,86.6783,86.8739,6134.0
2022-07-28 12:50:00,93.23,93.24,93.09,93.11,10235.0,86.846,86.8553,86.7156,86.7342,10235.0
2022-07-28 13:00:00,93.09,93.15,92.91,92.96,12564.0,86.7156,86.7714,86.5479,86.5945,12564.0
2022-07-28 13:10:00,92.98,93.07,92.96,93.05,31344.0,86.6131,86.6969,86.5945,86.6783,31344.0
2022-07-28 13:20:00,93.06,93.47,93.0,93.44,8583.0,86.6876,87.0695,86.6317,87.0416,8583.0
2022-07-28 13:30:00,93.41,93.47,93.3,93.3,7977.0,87.0136,87.0695,86.9112,86.9112,7977.0
2022-07-28 13:40:00,93.34,93.48,93.16,93.32,6006.0,86.9484,87.0788,86.7808,86.9298,6006.0
2022-07-28 13:50:00,93.31,93.31,92.96,93.11,14280.0,86.9205,86.9205,86.5945,86.7342,14280.0
2022-07-28 14:00:00,93.09,93.24,93.02,93.13,12641.0,86.7156,86.8553,86.6503,86.7528,12641.0
2022-07-28 14:10:00,93.13,93.22,92.91,92.99,12603.0,86.7528,86.8367,86.5479,86.6224,12603.0
2022-07-28 14:20:00,92.97,93.05,92.9,92.97,11129.0,86.6038,86.6783,86.5386,86.6038,11129.0
2022-07-28 14:30:00,92.98,93.02,92.9,92.93,12700.0,86.6131,86.6503,86.5386,86.5665,12700.0
2022-07-28 14:40:00,92.95,92.98,92.91,92.91,14406.0,86.5851,86.6131,86.5479,86.5479,14406.0
2022-07-28 14:50:00,92.9,93.11,92.86,93.11,11479.0,86.5386,86.7342,86.5013,86.7342,11479.0
2022-07-28 15:00:00,93.12,93.58,93.11,93.32,10611.0,86.7435,87.172,86.7342,86.9298,10611.0
2022-07-28 15:10:00,93.3,93.35,93.22,93.28,7744.0,86.9112,86.9577,86.8367,86.8925,7744.0
2022-07-28 15:20:00,93.31,93.37,93.21,93.21,20903.0,86.9205,86.9764,86.8273,86.8273,20903.0
2022-07-28 15:30:00,93.21,93.23,93.01,93.1,28628.0,86.8273,86.846,86.641,86.7249,28628.0
2022-07-28 15:40:00,93.14,93.14,92.8,93.07,57213.0,86.7621,86.7621,86.4454,86.6969,57213.0
2022-07-28 15:50:00,93.07,93.53,93.01,93.34,100097.0,86.6969,87.1254,86.641,86.9484,100097.0
2022-07-29 09:30:00,93.32,93.32,92.25,92.76,13891.0,86.9298,86.9298,85.9331,86.4082,13891.0
2022-07-29 09:40:00,92.67,93.5,92.49,92.87,12847.0,86.3243,87.0975,86.1566,86.5106,12847.0
2022-07-29 09:50:00,92.9,93.28,92.77,93.19,6000.0,86.5386,86.8925,86.4175,86.8087,6000.0
2022-07-29 10:00:00,92.98,93.45,92.91,93.24,7769.0,86.6131,87.0509,86.5479,86.8553,7769.0
2022-07-29 10:10:00,93.18,93.46,93.09,93.2,13649.0,86.7994,87.0602,86.7156,86.818,13649.0
2022-07-29 10:20:00,93.16,93.67,93.05,93.58,11134.0,86.7808,87.2558,86.6783,87.172,11134.0
2022-07-29 10:30:00,93.61,93.61,92.98,93.05,9416.0,87.1999,87.1999,86.6131,86.6783,9416.0
2022-07-29 10:40:00,93.05,93.65,92.93,93.41,9222.0,86.6783,87.2372,86.5665,87.0136,9222.0
2022-07-29 10:50:00,93.46,93.55,93.37,93.42,5916.0,87.0602,87.1441,86.9764,87.023,5916.0
2022-07-29 11:00:00,93.37,93.59,93.13,93.29,6576.0,86.9764,87.1813,86.7528,86.9019,6576.0
2022-07-29 11:10:00,93.26,93.26,92.93,92.99,10665.0,86.8739,86.8739,86.5665,86.6224,10665.0
2022-07-29 11:20:00,93.04,93.04,92.71,92.84,5194.0,86.669,86.669,86.3616,86.4827,5194.0
2022-07-29 11:30:00,92.81,93.07,92.79,93.06,5925.0,86.4547,86.6969,86.4361,86.6876,5925.0
2022-07-29 11:40:00,93.06,93.16,92.97,92.97,7370.0,86.6876,86.7808,86.6038,86.6038,7370.0
2022-07-29 11:50:00,92.89,92.99,92.83,92.96,5169.0,86.5292,86.6224,86.4734,86.5945,5169.0
2022-07-29 12:00:00,92.98,93.02,92.49,92.52,6154.0,86.6131,86.6503,86.1566,86.1846,6154.0
2022-07-29 12:10:00,92.56,92.67,92.4,92.52,19649.0,86.2218,86.3243,86.0728,86.1846,19649.0
2022-07-29 12:20:00,92.5,92.62,92.44,92.5,6619.0,86.166,86.2777,86.1101,86.166,6619.0
2022-07-29 12:30:00,92.47,92.54,92.29,92.34,10380.0,86.138,86.2032,85.9703,86.0169,10380.0
2022-07-29 12:40:00,92.28,92.31,92.05,92.05,7347.0,85.961,85.989,85.7468,85.7468,7347.0
2022-07-29 12:50:00,92.06,92.5,92.04,92.45,7946.0,85.7561,86.166,85.7375,86.1194,7946.0
2022-07-29 13:00:00,92.45,92.54,92.39,92.54,4610.0,86.1194,86.2032,86.0635,86.2032,4610.0
2022-07-29 13:10:00,92.52,92.55,92.44,92.55,8040.0,86.1846,86.2125,86.1101,86.2125,8040.0
2022-07-29 13:20:00,92.56,92.63,92.45,92.45,5009.0,86.2218,86.2871,86.1194,86.1194,5009.0
2022-07-29 13:30:00,92.46,92.61,92.44,92.58,6707.0,86.1287,86.2684,86.1101,86.2405,6707.0
2022-07-29 13:40:00,92.59,92.9,92.58,92.85,9725.0,86.2498,86.5386,86.2405,86.492,9725.0
2022-07-29 13:50:00,92.9,93.07,92.87,92.88,14636.0,86.5386,86.6969,86.5106,86.5199,14636.0
2022-07-29 14:00:00,92.92,93.0,92.83,93.0,8522.0,86.5572,86.6317,86.4734,86.6317,8522.0
2022-07-29 14:10:00,92.99,93.26,92.99,93.19,7100.0,86.6224,86.8739,86.6224,86.8087,7100.0
2022-07-29 14:20:00,93.2,93.29,93.14,93.24,16712.0,86.818,86.9019,86.7621,86.8553,16712.0
2022-07-29 14:30:00,93.28,93.43,93.26,93.42,7040.0,86.8925,87.0323,86.8739,87.023,7040.0
2022-07-29 14:40:00,93.41,93.49,93.33,93.44,8571.0,87.0136,87.0882,86.9391,87.0416,8571.0
2022-07-29 14:50:00,93.45,93.6,93.44,93.55,6844.0,87.0509,87.1906,87.0416,87.1441,6844.0
2022-07-29 15:00:00,93.54,93.72,93.5,93.59,14637.0,87.1347,87.3024,87.0975,87.1813,14637.0
2022-07-29 15:10:00,93.5,93.51,93.23,93.36,8761.0,87.0975,87.1068,86.846,86.9671,8761.0
2022-07-29 15:20:00,93.33,93.62,93.3,93.61,11396.0,86.9391,87.2093,86.9112,87.1999,11396.0
2022-07-29 15:30:00,93.59,93.99,93.59,93.81,21296.0,87.1813,87.5539,87.1813,87.3863,21296.0
2022-07-29 15:40:00,93.8,94.0,93.76,93.92,30692.0,87.3769,87.5632,87.3397,87.4887,30692.0
2022-07-29 15:50:00,93.93,94.05,93.45,93.64,132240.0,87.498,87.6098,87.0509,87.2279,132240.0
2022-08-01 09:30:00,92.76,93.31,92.15,92.49,35057.0,86.4082,86.9205,85.8399,86.1566,35057.0
2022-08-01 09:40:00,92.48,93.89,92.32,93.89,16552.0,86.1473,87.4608,85.9983,87.4608,16552.0
2022-08-01 09:50:00,93.92,95.37,93.84,95.13,23893.0,87.4887,88.8394,87.4142,88.6159,23893.0
2022-08-01 10:00:00,94.98,95.52,94.77,95.01,20846.0,88.4761,88.9792,88.2805,88.5041,20846.0
2022-08-01 10:10:00,95.01,95.21,94.49,94.49,13572.0,88.5041,88.6904,88.0197,88.0197,13572.0
2022-08-01 10:20:00,94.38,94.72,94.33,94.72,10089.0,87.9172,88.2339,87.8706,88.2339,10089.0
2022-08-01 10:30:00,94.66,95.11,94.65,94.99,11224.0,88.178,88.5972,88.1687,88.4854,11224.0
2022-08-01 10:40:00,95.02,95.32,94.94,95.27,11816.0,88.5134,88.7929,88.4389,88.7463,11816.0
2022-08-01 10:50:00,95.28,95.6,95.27,95.6,9700.0,88.7556,89.0537,88.7463,89.0537,9700.0
2022-08-01 11:00:00,95.6,95.87,95.55,95.86,12367.0,89.0537,89.3052,89.0071,89.2959,12367.0
2022-08-01 11:10:00,95.85,95.94,95.58,95.6,13435.0,89.2866,89.3704,89.035,89.0537,13435.0
2022-08-01 11:20:00,95.57,96.2,95.57,96.13,12681.0,89.0257,89.6126,89.0257,89.5474,12681.0
2022-08-01 11:30:00,96.1,96.19,95.91,95.96,9773.0,89.5194,89.6033,89.3425,89.389,9773.0
2022-08-01 11:40:00,96.01,96.57,96.0,96.54,13404.0,89.4356,89.9573,89.4263,89.9293,13404.0
2022-08-01 11:50:00,96.54,96.59,96.22,96.26,13141.0,89.9293,89.9759,89.6312,89.6685,13141.0
2022-08-01 12:00:00,96.23,96.28,95.99,96.03,13871.0,89.6405,89.6871,89.417,89.4542,13871.0
2022-08-01 12:10:00,96.03,96.1,95.77,96.08,10560.0,89.4542,89.5194,89.212,89.5008,10560.0
2022-08-01 12:20:00,96.14,96.37,96.14,96.17,8170.0,89.5567,89.771,89.5567,89.5846,8170.0
2022-08-01 12:30:00,96.16,96.21,95.86,95.94,10477.0,89.5753,89.6219,89.2959,89.3704,10477.0
2022-08-01 12:40:00,95.91,96.12,95.89,95.99,5962.0,89.3425,89.5381,89.3238,89.417,5962.0
2022-08-01 12:50:00,96.0,96.08,95.85,95.92,7535.0,89.4263,89.5008,89.2866,89.3518,7535.0
2022-08-01 13:00:00,95.93,95.93,95.6,95.81,7901.0,89.3611,89.3611,89.0537,89.2493,7901.0
2022-08-01 13:10:00,95.78,95.89,95.4,95.47,7978.0,89.2214,89.3238,88.8674,88.9326,7978.0
2022-08-01 13:20:00,95.44,95.63,95.41,95.5,6565.0,88.9046,89.0816,88.8767,88.9605,6565.0
2022-08-01 13:30:00,95.51,95.56,95.19,95.53,24257.0,88.9698,89.0164,88.6718,88.9885,24257.0
2022-08-01 13:40:00,95.58,95.59,95.34,95.53,12825.0,89.035,89.0444,88.8115,88.9885,12825.0
2022-08-01 13:50:00,95.63,95.71,95.46,95.71,13710.0,89.0816,89.1561,88.9233,89.1561,13710.0
2022-08-01 14:00:00,95.68,95.93,95.59,95.72,22024.0,89.1282,89.3611,89.0444,89.1655,22024.0
2022-08-01 14:10:00,95.73,96.02,95.7,95.8,19168.0,89.1748,89.4449,89.1468,89.24,19168.0
2022-08-01 14:20:00,95.82,95.95,95.73,95.82,6095.0,89.2586,89.3797,89.1748,89.2586,6095.0
2022-08-01 14:30:00,95.86,95.97,95.79,95.9,19185.0,89.2959,89.3983,89.2307,89.3331,19185.0
2022-08-01 14:40:00,95.91,95.96,95.78,95.85,10900.0,89.3425,89.389,89.2214,89.2866,10900.0
2022-08-01 14:50:00,95.83,96.15,95.81,96.09,31960.0,89.2679,89.566,89.2493,89.5101,31960.0
2022-08-01 15:00:00,96.07,96.22,95.98,96.22,5631.0,89.4915,89.6312,89.4077,89.6312,5631.0
2022-08-01 15:10:00,96.14,96.41,96.12,96.28,11536.0,89.5567,89.8082,89.5381,89.6871,11536.0
2022-08-01 15:20:00,96.3,96.3,95.97,96.02,20811.0,89.7057,89.7057,89.3983,89.4449,20811.0
2022-08-01 15:30:00,95.97,96.11,95.79,95.93,42805.0,89.3983,89.5288,89.2307,89.3611,42805.0
2022-08-01 15:40:00,95.9,96.28,95.83,95.86,87498.0,89.3331,89.6871,89.2679,89.2959,87498.0
2022-08-01 15:50:00,95.91,96.2,95.79,96.11,117710.0,89.3425,89.6126,89.2307,89.5288,117710.0
2022-08-02 09:30:00,95.62,95.62,94.46,94.58,18301.0,89.0723,89.0723,87.9917,88.1035,18301.0
2022-08-02 09:40:00,94.77,95.16,94.31,95.07,7356.0,88.2805,88.6438,87.852,88.56,7356.0
2022-08-02 09:50:00,94.98,95.42,94.62,94.73,7593.0,88.4761,88.886,88.1408,88.2433,7593.0
2022-08-02 10:00:00,94.75,94.87,94.2,94.2,9711.0,88.2619,88.3737,87.7495,87.7495,9711.0
2022-08-02 10:10:00,94.04,94.62,93.83,94.12,30232.0,87.6005,88.1408,87.4049,87.675,30232.0
2022-08-02 10:20:00,94.11,94.36,93.93,94.26,8392.0,87.6657,87.8986,87.498,87.8054,8392.0
2022-08-02 10:30:00,94.29,94.76,94.19,94.73,8449.0,87.8334,88.2712,87.7402,88.2433,8449.0
2022-08-02 10:40:00,94.73,94.83,94.41,94.73,11650.0,88.2433,88.3364,87.9452,88.2433,11650.0
2022-08-02 10:50:00,94.74,95.25,94.74,94.92,10399.0,88.2526,88.7276,88.2526,88.4202,10399.0
2022-08-02 11:00:00,94.9,95.06,94.47,94.47,8740.0,88.4016,88.5507,88.0011,88.0011,8740.0
2022-08-02 11:10:00,94.4,94.97,94.4,94.91,6645.0,87.9358,88.4668,87.9358,88.4109,6645.0
2022-08-02 11:20:00,94.89,95.03,94.82,95.02,6110.0,88.3923,88.5227,88.3271,88.5134,6110.0
2022-08-02 11:30:00,94.94,95.06,94.72,94.96,7500.0,88.4389,88.5507,88.2339,88.4575,7500.0
2022-08-02 11:40:00,94.93,95.1,94.68,94.7,4738.0,88.4296,88.5879,88.1967,88.2153,4738.0
2022-08-02 11:50:00,94.73,94.76,94.25,94.29,9542.0,88.2433,88.2712,87.7961,87.8334,9542.0
2022-08-02 12:00:00,94.3,94.74,94.3,94.61,7721.0,87.8427,88.2526,87.8427,88.1315,7721.0
2022-08-02 12:10:00,94.65,94.72,94.55,94.56,12100.0,88.1687,88.2339,88.0756,88.0849,12100.0
2022-08-02 12:20:00,94.56,94.83,94.56,94.62,6588.0,88.0849,88.3364,88.0849,88.1408,6588.0
2022-08-02 12:30:00,94.62,95.05,94.57,95.05,12976.0,88.1408,88.5413,88.0942,88.5413,12976.0
2022-08-02 12:40:00,95.03,95.26,94.92,94.92,10606.0,88.5227,88.737,88.4202,88.4202,10606.0
2022-08-02 12:50:00,94.88,94.99,94.74,94.8,11315.0,88.383,88.4854,88.2526,88.3085,11315.0
2022-08-02 13:00:00,94.81,94.81,94.44,94.47,13582.0,88.3178,88.3178,87.9731,88.0011,13582.0
2022-08-02 13:10:00,94.51,94.57,94.32,94.53,11926.0,88.0383,88.0942,87.8613,88.0569,11926.0
2022-08-02 13:20:00,94.55,94.55,94.09,94.09,11559.0,88.0756,88.0756,87.6471,87.6471,11559.0
2022-08-02 13:30:00,94.12,94.17,93.83,94.08,12554.0,87.675,87.7216,87.4049,87.6378,12554.0
2022-08-02 13:40:00,94.05,94.06,93.72,93.82,6545.0,87.6098,87.6191,87.3024,87.3956,6545.0
2022-08-02 13:50:00,93.76,94.05,93.65,94.04,14172.0,87.3397,87.6098,87.2372,87.6005,14172.0
2022-08-02 14:00:00,94.11,94.25,93.98,94.24,7145.0,87.6657,87.7961,87.5446,87.7868,7145.0
2022-08-02 14:10:00,94.26,94.26,93.93,94.0,8870.0,87.8054,87.8054,87.498,87.5632,8870.0
2022-08-02 14:20:00,94.03,94.2,93.91,94.18,6459.0,87.5912,87.7495,87.4794,87.7309,6459.0
2022-08-02 14:30:00,94.14,94.38,94.09,94.19,9927.0,87.6937,87.9172,87.6471,87.7402,9927.0
2022-08-02 14:40:00,94.23,94.31,94.03,94.28,17742.0,87.7775,87.852,87.5912,87.8241,17742.0
2022-08-02 14:50:00,94.26,94.32,94.03,94.1,12691.0,87.8054,87.8613,87.5912,87.6564,12691.0
2022-08-02 15:00:00,94.13,94.47,94.11,94.3,12219.0,87.6843,88.0011,87.6657,87.8427,12219.0
2022-08-02 15:10:00,94.35,94.4,94.01,94.05,12212.0,87.8893,87.9358,87.5726,87.6098,12212.0
2022-08-02 15:20:00,94.03,94.25,93.88,94.22,18708.0,87.5912,87.7961,87.4515,87.7682,18708.0
2022-08-02 15:30:00,94.24,94.44,94.15,94.16,24992.0,87.7868,87.9731,87.703,87.7123,24992.0
2022-08-02 15:40:00,94.13,94.16,93.71,93.77,47945.0,87.6843,87.7123,87.2931,87.349,47945.0
2022-08-02 15:50:00,93.8,93.9,93.5,93.53,119829.0,87.3769,87.4701,87.0975,87.1254,119829.0
2022-08-03 09:30:00,93.96,95.76,93.65,95.57,42707.0,87.526,89.2027,87.2372,89.0257,42707.0
2022-08-03 09:40:00,95.66,96.13,95.44,95.56,42520.0,89.1096,89.5474,88.9046,89.0164,42520.0
2022-08-03 09:50:00,95.61,95.8,95.34,95.65,17670.0,89.063,89.24,88.8115,89.1003,17670.0
2022-08-03 10:00:00,95.65,95.65,95.02,95.28,23432.0,89.1003,89.1003,88.5134,88.7556,23432.0
2022-08-03 10:10:00,95.25,95.46,94.58,94.66,42378.0,88.7276,88.9233,88.1035,88.178,42378.0
2022-08-03 10:20:00,94.67,95.32,94.54,95.21,28343.0,88.1874,88.7929,88.0663,88.6904,28343.0
2022-08-03 10:30:00,95.17,95.24,94.42,94.67,13692.0,88.6531,88.7183,87.9545,88.1874,13692.0
2022-08-03 10:40:00,94.58,95.42,94.52,95.42,18553.0,88.1035,88.886,88.0476,88.886,18553.0
2022-08-03 10:50:00,95.42,95.58,95.2,95.28,34037.0,88.886,89.035,88.6811,88.7556,34037.0
2022-08-03 11:00:00,95.29,95.45,95.1,95.38,14846.0,88.7649,88.9139,88.5879,88.8487,14846.0
2022-08-03 11:10:00,95.4,95.77,95.34,95.66,23046.0,88.8674,89.212,88.8115,89.1096,23046.0
2022-08-03 11:20:00,95.63,96.07,95.63,95.99,16360.0,89.0816,89.4915,89.0816,89.417,16360.0
2022-08-03 11:30:00,95.98,96.11,95.82,96.06,22635.0,89.4077,89.5288,89.2586,89.4822,22635.0
2022-08-03 11:40:00,96.06,96.45,96.06,96.4,22620.0,89.4822,89.8455,89.4822,89.7989,22620.0
2022-08-03 11:50:00,96.42,96.73,96.28,96.7,15941.0,89.8175,90.1063,89.6871,90.0784,15941.0
2022-08-03 12:00:00,96.68,96.68,96.52,96.59,11027.0,90.0597,90.0597,89.9107,89.9759,11027.0
2022-08-03 12:10:00,96.58,96.8,96.49,96.62,13211.0,89.9666,90.1715,89.8827,90.0038,13211.0
2022-08-03 12:20:00,96.6,96.9,96.6,96.84,13820.0,89.9852,90.2647,89.9852,90.2088,13820.0
2022-08-03 12:30:00,96.83,96.97,96.75,96.9,14392.0,90.1995,90.3299,90.1249,90.2647,14392.0
2022-08-03 12:40:00,96.93,97.25,96.93,97.12,11617.0,90.2926,90.5907,90.2926,90.4696,11617.0
2022-08-03 12:50:00,97.12,97.27,96.99,96.99,41180.0,90.4696,90.6093,90.3485,90.3485,41180.0
2022-08-03 13:00:00,97.01,97.04,96.89,96.98,13743.0,90.3671,90.3951,90.2553,90.3392,13743.0
2022-08-03 13:10:00,97.0,97.02,96.7,96.71,11410.0,90.3578,90.3764,90.0784,90.0877,11410.0
2022-08-03 13:20:00,96.7,96.82,96.63,96.82,6501.0,90.0784,90.1901,90.0131,90.1901,6501.0
2022-08-03 13:30:00,96.83,96.9,96.55,96.6,15973.0,90.1995,90.2647,89.9386,89.9852,15973.0
2022-08-03 13:40:00,96.57,96.9,96.5,96.89,9997.0,89.9573,90.2647,89.892,90.2553,9997.0
2022-08-03 13:50:00,96.92,97.01,96.83,96.91,14981.0,90.2833,90.3671,90.1995,90.274,14981.0
2022-08-03 14:00:00,96.9,96.95,96.81,96.91,13783.0,90.2647,90.3112,90.1808,90.274,13783.0
2022-08-03 14:10:00,96.89,97.2,96.86,97.11,25158.0,90.2553,90.5441,90.2274,90.4603,25158.0
2022-08-03 14:20:00,97.09,97.22,97.08,97.16,12171.0,90.4416,90.5627,90.4323,90.5069,12171.0
2022-08-03 14:30:00,97.17,97.19,97.1,97.1,12031.0,90.5162,90.5348,90.451,90.451,12031.0
2022-08-03 14:40:00,97.11,97.75,97.11,97.73,37278.0,90.4603,91.0565,90.4603,91.0378,37278.0
2022-08-03 14:50:00,97.73,98.07,97.65,98.02,45315.0,91.0378,91.3545,90.9633,91.308,45315.0
2022-08-03 15:00:00,98.03,98.07,97.74,97.78,35493.0,91.3173,91.3545,91.0471,91.0844,35493.0
2022-08-03 15:10:00,97.77,97.77,97.32,97.64,30513.0,91.0751,91.0751,90.6559,90.954,30513.0
2022-08-03 15:20:00,97.65,97.96,97.65,97.82,27418.0,90.9633,91.2521,90.9633,91.1217,27418.0
2022-08-03 15:30:00,97.84,98.15,97.81,97.86,51516.0,91.1403,91.4291,91.1123,91.1589,51516.0
2022-08-03 15:40:00,97.87,98.2,97.82,97.83,69165.0,91.1682,91.4756,91.1217,91.131,69165.0
2022-08-03 15:50:00,97.83,97.91,97.49,97.58,152328.0,91.131,91.2055,90.8143,90.8981,152328.0
2022-08-04 09:30:00,97.33,97.76,97.04,97.27,34556.0,90.6652,91.0658,90.3951,90.6093,34556.0
2022-08-04 09:40:00,97.25,97.95,97.25,97.62,9729.0,90.5907,91.2428,90.5907,90.9354,9729.0
2022-08-04 09:50:00,97.59,97.8,97.14,97.71,11185.0,90.9074,91.103,90.4882,91.0192,11185.0
2022-08-04 10:00:00,97.83,97.89,97.51,97.53,8326.0,91.131,91.1869,90.8329,90.8515,8326.0
2022-08-04 10:10:00,97.39,97.49,97.0,97.23,9111.0,90.7211,90.8143,90.3578,90.5721,9111.0
2022-08-04 10:20:00,97.22,97.96,97.16,97.84,15905.0,90.5627,91.2521,90.5069,91.1403,15905.0
2022-08-04 10:30:00,97.76,98.18,97.39,97.39,11865.0,91.0658,91.457,90.7211,90.7211,11865.0
2022-08-04 10:40:00,97.43,97.74,97.31,97.68,12664.0,90.7584,91.0471,90.6466,90.9912,12664.0
2022-08-04 10:50:00,97.62,97.81,97.58,97.61,14615.0,90.9354,91.1123,90.8981,90.926,14615.0
2022-08-04 11:00:00,97.72,97.83,97.63,97.83,10001.0,91.0285,91.131,90.9447,91.131,10001.0
2022-08-04 11:10:00,97.84,98.39,97.83,98.26,15911.0,91.1403,91.6526,91.131,91.5315,15911.0
2022-08-04 11:20:00,98.28,98.61,98.28,98.44,12491.0,91.5502,91.8576,91.5502,91.6992,12491.0
2022-08-04 11:30:00,98.43,98.54,97.81,97.81,8737.0,91.6899,91.7924,91.1123,91.1123,8737.0
2022-08-04 11:40:00,97.76,98.28,97.76,98.24,8488.0,91.0658,91.5502,91.0658,91.5129,8488.0
2022-08-04 11:50:00,98.21,98.33,98.1,98.12,8227.0,91.485,91.5967,91.3825,91.4011,8227.0
2022-08-04 12:00:00,98.1,98.1,97.89,97.98,7430.0,91.3825,91.3825,91.1869,91.2707,7430.0
2022-08-04 12:10:00,98.12,98.23,97.99,98.06,6228.0,91.4011,91.5036,91.28,91.3452,6228.0
2022-08-04 12:20:00,98.07,98.24,98.0,98.24,6380.0,91.3545,91.5129,91.2893,91.5129,6380.0
2022-08-04 12:30:00,98.19,98.22,98.0,98.05,5525.0,91.4663,91.4943,91.2893,91.3359,5525.0
2022-08-04 12:40:00,98.05,98.08,97.55,97.65,5229.0,91.3359,91.3639,90.8701,90.9633,5229.0
2022-08-04 12:50:00,97.63,97.72,97.46,97.65,4791.0,90.9447,91.0285,90.7863,90.9633,4791.0
2022-08-04 13:00:00,97.7,97.73,97.44,97.55,13408.0,91.0099,91.0378,90.7677,90.8701,13408.0
2022-08-04 13:10:00,97.49,97.56,97.43,97.49,6458.0,90.8143,90.8795,90.7584,90.8143,6458.0
2022-08-04 13:20:00,97.45,97.61,97.29,97.61,5438.0,90.777,90.926,90.628,90.926,5438.0
2022-08-04 13:30:00,97.62,97.67,97.57,97.6,7484.0,90.9354,90.9819,90.8888,90.9167,7484.0
2022-08-04 13:40:00,97.59,97.68,97.49,97.51,10554.0,90.9074,90.9912,90.8143,90.8329,10554.0
2022-08-04 13:50:00,97.48,97.5,97.2,97.36,10984.0,90.8049,90.8236,90.5441,90.6932,10984.0
2022-08-04 14:00:00,97.35,97.49,97.24,97.28,8663.0,90.6838,90.8143,90.5814,90.6186,8663.0
2022-08-04 14:10:00,97.2,97.21,97.03,97.07,6351.0,90.5441,90.5534,90.3858,90.423,6351.0
2022-08-04 14:20:00,97.12,97.21,97.0,97.2,9463.0,90.4696,90.5534,90.3578,90.5441,9463.0
2022-08-04 14:30:00,97.2,97.31,97.01,97.11,7507.0,90.5441,90.6466,90.3671,90.4603,7507.0
2022-08-04 14:40:00,97.05,97.1,96.89,97.02,6301.0,90.4044,90.451,90.2553,90.3764,6301.0
2022-08-04 14:50:00,97.04,97.06,96.85,96.92,12696.0,90.3951,90.4137,90.2181,90.2833,12696.0
2022-08-04 15:00:00,96.94,96.99,96.74,96.74,22404.0,90.3019,90.3485,90.1156,90.1156,22404.0
2022-08-04 15:10:00,96.73,96.99,96.7,96.9,18400.0,90.1063,90.3485,90.0784,90.2647,18400.0
2022-08-04 15:20:00,96.89,96.92,96.58,96.68,17945.0,90.2553,90.2833,89.9666,90.0597,17945.0
2022-08-04 15:30:00,96.68,96.69,96.48,96.53,31312.0,90.0597,90.069,89.8734,89.92,31312.0
2022-08-04 15:40:00,96.51,97.0,96.51,96.93,28971.0,89.9014,90.3578,89.9014,90.2926,28971.0
2022-08-04 15:50:00,96.94,97.01,96.66,96.89,98786.0,90.3019,90.3671,90.0411,90.2553,98786.0
2022-08-05 09:30:00,95.95,97.0,95.31,96.51,20788.0,89.3797,90.3578,88.7835,89.9014,20788.0
2022-08-05 09:40:00,96.45,96.62,96.07,96.35,18696.0,89.8455,90.0038,89.4915,89.7523,18696.0
2022-08-05 09:50:00,96.36,97.13,96.15,97.12,11701.0,89.7616,90.4789,89.566,90.4696,11701.0
2022-08-05 10:00:00,97.19,97.94,97.03,97.62,36278.0,90.5348,91.2334,90.3858,90.9354,36278.0
2022-08-05 10:10:00,97.62,98.56,97.62,98.42,32898.0,90.9354,91.811,90.9354,91.6806,32898.0
2022-08-05 10:20:00,98.52,99.06,98.52,98.77,16284.0,91.7737,92.2768,91.7737,92.0066,16284.0
2022-08-05 10:30:00,98.9,98.91,98.38,98.5,20362.0,92.1277,92.137,91.6433,91.7551,20362.0
2022-08-05 10:40:00,98.5,98.6,98.33,98.52,28012.0,91.7551,91.8482,91.5967,91.7737,28012.0
2022-08-05 10:50:00,98.52,98.55,98.09,98.13,34877.0,91.7737,91.8017,91.3732,91.4104,34877.0
2022-08-05 11:00:00,98.14,98.15,97.33,97.75,26219.0,91.4197,91.4291,90.6652,91.0565,26219.0
2022-08-05 11:10:00,97.71,97.92,97.57,97.7,12914.0,91.0192,91.2148,90.8888,91.0099,12914.0
2022-08-05 11:20:00,97.7,97.71,96.69,96.8,29238.0,91.0099,91.0192,90.069,90.1715,29238.0
2022-08-05 11:30:00,96.76,97.16,96.76,97.13,38371.0,90.1342,90.5069,90.1342,90.4789,38371.0
2022-08-05 11:40:00,97.04,97.11,96.68,96.76,12311.0,90.3951,90.4603,90.0597,90.1342,12311.0
2022-08-05 11:50:00,96.77,97.21,96.77,97.04,19723.0,90.1436,90.5534,90.1436,90.3951,19723.0
2022-08-05 12:00:00,97.01,97.62,97.01,97.39,13512.0,90.3671,90.9354,90.3671,90.7211,13512.0
2022-08-05 12:10:00,97.35,97.64,97.35,97.39,20740.0,90.6838,90.954,90.6838,90.7211,20740.0
2022-08-05 12:20:00,97.39,97.51,97.3,97.4,15097.0,90.7211,90.8329,90.6373,90.7304,15097.0
2022-08-05 12:30:00,97.43,97.43,97.16,97.34,10123.0,90.7584,90.7584,90.5069,90.6745,10123.0
2022-08-05 12:40:00,97.35,97.72,97.31,97.72,11416.0,90.6838,91.0285,90.6466,91.0285,11416.0
2022-08-05 12:50:00,97.7,97.98,97.7,97.98,8915.0,91.0099,91.2707,91.0099,91.2707,8915.0
2022-08-05 13:00:00,98.03,98.08,97.83,98.04,19910.0,91.3173,91.3639,91.131,91.3266,19910.0
2022-08-05 13:10:00,98.01,98.33,97.98,98.1,13838.0,91.2987,91.5967,91.2707,91.3825,13838.0
2022-08-05 13:20:00,98.06,98.15,97.73,97.77,23132.0,91.3452,91.4291,91.0378,91.0751,23132.0
2022-08-05 13:30:00,97.79,98.08,97.79,97.86,13689.0,91.0937,91.3639,91.0937,91.1589,13689.0
2022-08-05 13:40:00,97.83,97.91,97.73,97.81,11193.0,91.131,91.2055,91.0378,91.1123,11193.0
2022-08-05 13:50:00,97.8,97.99,97.75,97.78,10765.0,91.103,91.28,91.0565,91.0844,10765.0
2022-08-05 14:00:00,97.74,97.84,97.54,97.7,18527.0,91.0471,91.1403,90.8608,91.0099,18527.0
2022-08-05 14:10:00,97.71,97.88,97.56,97.81,8600.0,91.0192,91.1776,90.8795,91.1123,8600.0
2022-08-05 14:20:00,97.8,97.82,97.5,97.5,13421.0,91.103,91.1217,90.8236,90.8236,13421.0
2022-08-05 14:30:00,97.5,97.87,97.49,97.86,15539.0,90.8236,91.1682,90.8143,91.1589,15539.0
2022-08-05 14:40:00,97.87,97.87,97.6,97.69,15184.0,91.1682,91.1682,90.9167,91.0006,15184.0
2022-08-05 14:50:00,97.68,97.72,97.27,97.32,15728.0,90.9912,91.0285,90.6093,90.6559,15728.0
2022-08-05 15:00:00,97.35,97.53,97.34,97.42,11247.0,90.6838,90.8515,90.6745,90.7491,11247.0
2022-08-05 15:10:00,97.42,97.56,97.4,97.41,12584.0,90.7491,90.8795,90.7304,90.7397,12584.0
2022-08-05 15:20:00,97.42,97.53,97.39,97.48,16989.0,90.7491,90.8515,90.7211,90.8049,16989.0
2022-08-05 15:30:00,97.47,97.51,97.32,97.35,21671.0,90.7956,90.8329,90.6559,90.6838,21671.0
2022-08-05 15:40:00,97.36,97.57,97.34,97.51,31168.0,90.6932,90.8888,90.6745,90.8329,31168.0
2022-08-05 15:50:00,97.53,97.65,97.44,97.55,69167.0,90.8515,90.9633,90.7677,90.8701,69167.0
2022-08-08 09:30:00,98.81,99.66,98.37,98.79,36922.0,92.0439,92.8357,91.634,92.0252,36922.0
2022-08-08 09:40:00,98.79,100.77,98.74,100.74,69414.0,92.0252,93.8697,91.9787,93.8417,69414.0
2022-08-08 09:50:00,100.62,101.6,100.49,101.4,18008.0,93.7299,94.6428,93.6088,94.4565,18008.0
2022-08-08 10:00:00,101.42,101.65,100.97,101.61,22940.0,94.4751,94.6894,94.056,94.6521,22940.0
2022-08-08 10:10:00,101.63,101.9,101.15,101.26,32405.0,94.6708,94.9223,94.2236,94.3261,32405.0
2022-08-08 10:20:00,101.34,102.23,101.27,102.23,14937.0,94.4006,95.2297,94.3354,95.2297,14937.0
2022-08-08 10:30:00,102.18,102.62,102.12,102.44,18731.0,95.1831,95.593,95.1272,95.4253,18731.0
2022-08-08 10:40:00,102.4,102.85,102.37,102.48,16923.0,95.388,95.8072,95.3601,95.4626,16923.0
2022-08-08 10:50:00,102.4,102.62,102.34,102.62,45875.0,95.388,95.593,95.3321,95.593,45875.0
2022-08-08 11:00:00,102.56,103.38,102.4,103.36,19046.0,95.5371,96.3009,95.388,96.2823,19046.0
2022-08-08 11:10:00,103.4,103.44,102.6,102.74,17467.0,96.3196,96.3568,95.5743,95.7048,17467.0
2022-08-08 11:20:00,102.68,103.12,102.55,102.61,19652.0,95.6489,96.0587,95.5278,95.5837,19652.0
2022-08-08 11:30:00,102.56,102.66,102.16,102.16,43522.0,95.5371,95.6302,95.1645,95.1645,43522.0
2022-08-08 11:40:00,102.08,102.19,101.38,101.95,18122.0,95.09,95.1924,94.4379,94.9689,18122.0
2022-08-08 11:50:00,101.97,102.21,101.96,102.11,16846.0,94.9875,95.2111,94.9782,95.1179,16846.0
2022-08-08 12:00:00,102.12,102.38,101.91,101.91,13777.0,95.1272,95.3694,94.9316,94.9316,13777.0
2022-08-08 12:10:00,101.93,102.0,101.06,101.27,21880.0,94.9502,95.0154,94.1398,94.3354,21880.0
2022-08-08 12:20:00,101.25,101.74,101.22,101.42,14727.0,94.3168,94.7732,94.2888,94.4751,14727.0
2022-08-08 12:30:00,101.41,101.59,101.21,101.41,10215.0,94.4658,94.6335,94.2795,94.4658,10215.0
2022-08-08 12:40:00,101.41,101.46,101.0,101.03,34275.0,94.4658,94.5124,94.0839,94.1119,34275.0
2022-08-08 12:50:00,101.06,101.37,100.88,101.04,9164.0,94.1398,94.4286,93.9721,94.1212,9164.0
2022-08-08 13:00:00,101.01,101.21,100.96,101.05,10383.0,94.0932,94.2795,94.0466,94.1305,10383.0
2022-08-08 13:10:00,101.03,101.45,101.02,101.35,18810.0,94.1119,94.5031,94.1025,94.4099,18810.0
2022-08-08 13:20:00,101.34,101.34,101.01,101.11,10941.0,94.4006,94.4006,94.0932,94.1864,10941.0
2022-08-08 13:30:00,101.05,101.1,100.71,100.77,18909.0,94.1305,94.1771,93.8138,93.8697,18909.0
2022-08-08 13:40:00,100.81,101.14,100.74,101.07,16397.0,93.9069,94.2143,93.8417,94.1491,16397.0
2022-08-08 13:50:00,101.01,101.26,100.97,101.11,12417.0,94.0932,94.3261,94.056,94.1864,12417.0
2022-08-08 14:00:00,101.12,101.21,100.6,101.1,24495.0,94.1957,94.2795,93.7113,94.1771,24495.0
2022-08-08 14:10:00,101.08,101.41,101.07,101.26,24796.0,94.1584,94.4658,94.1491,94.3261,24796.0
2022-08-08 14:20:00,101.32,101.32,101.11,101.17,14913.0,94.382,94.382,94.1864,94.2423,14913.0
2022-08-08 14:30:00,101.18,101.21,100.92,100.94,17419.0,94.2516,94.2795,94.0094,94.028,17419.0
2022-08-08 14:40:00,100.97,100.98,100.76,100.81,18347.0,94.056,94.0653,93.8603,93.9069,18347.0
2022-08-08 14:50:00,100.81,100.81,100.47,100.59,32169.0,93.9069,93.9069,93.5902,93.702,32169.0
2022-08-08 15:00:00,100.59,100.67,100.47,100.54,20322.0,93.702,93.7765,93.5902,93.6554,20322.0
2022-08-08 15:10:00,100.53,100.83,100.51,100.73,21903.0,93.6461,93.9255,93.6275,93.8324,21903.0
2022-08-08 15:20:00,100.73,101.09,100.71,100.98,18819.0,93.8324,94.1677,93.8138,94.0653,18819.0
2022-08-08 15:30:00,100.94,101.3,100.89,101.25,28146.0,94.028,94.3634,93.9814,94.3168,28146.0
2022-08-08 15:40:00,101.22,101.55,101.16,101.44,47493.0,94.2888,94.5962,94.233,94.4938,47493.0
2022-08-08 15:50:00,101.42,101.73,101.23,101.66,122241.0,94.4751,94.7639,94.2982,94.6987,122241.0
2022-08-09 09:30:00,100.8,100.89,99.09,99.7,16773.0,93.8976,93.9814,92.3047,92.8729,16773.0
2022-08-09 09:40:00,99.86,99.86,98.68,98.75,8688.0,93.022,93.022,91.9228,91.988,8688.0
2022-08-09 09:50:00,98.85,99.14,98.34,98.72,9112.0,92.0811,92.3513,91.6061,91.96,9112.0
2022-08-09 10:00:00,98.62,98.64,97.5,97.52,22318.0,91.8669,91.8855,90.8236,90.8422,22318.0
2022-08-09 10:10:00,97.39,98.67,97.33,98.55,21241.0,90.7211,91.9135,90.6652,91.8017,21241.0
2022-08-09 10:20:00,98.56,98.89,98.27,98.51,8740.0,91.811,92.1184,91.5408,91.7644,8740.0
2022-08-09 10:30:00,98.54,98.54,97.75,98.02,12394.0,91.7924,91.7924,91.0565,91.308,12394.0
2022-08-09 10:40:00,98.05,98.29,97.82,98.08,10044.0,91.3359,91.5595,91.1217,91.3639,10044.0
2022-08-09 10:50:00,98.14,98.34,97.84,97.91,6051.0,91.4197,91.6061,91.1403,91.2055,6051.0
2022-08-09 11:00:00,97.88,97.9,97.26,97.62,17845.0,91.1776,91.1962,90.6,90.9354,17845.0
2022-08-09 11:10:00,97.62,98.31,97.62,98.25,6902.0,90.9354,91.5781,90.9354,91.5222,6902.0
2022-08-09 11:20:00,98.25,98.34,97.89,98.12,8111.0,91.5222,91.6061,91.1869,91.4011,8111.0
2022-08-09 11:30:00,98.08,98.12,97.82,97.99,7518.0,91.3639,91.4011,91.1217,91.28,7518.0
2022-08-09 11:40:00,97.92,98.13,97.78,97.91,6899.0,91.2148,91.4104,91.0844,91.2055,6899.0
2022-08-09 11:50:00,97.88,98.02,97.67,97.7,7133.0,91.1776,91.308,90.9819,91.0099,7133.0
2022-08-09 12:00:00,97.75,97.83,97.49,97.76,9287.0,91.0565,91.131,90.8143,91.0658,9287.0
2022-08-09 12:10:00,97.72,97.98,97.71,97.95,5362.0,91.0285,91.2707,91.0192,91.2428,5362.0
2022-08-09 12:20:00,97.98,98.05,97.79,97.8,6300.0,91.2707,91.3359,91.0937,91.103,6300.0
2022-08-09 12:30:00,97.81,98.08,97.81,98.08,4600.0,91.1123,91.3639,91.1123,91.3639,4600.0
2022-08-09 12:40:00,98.07,98.07,97.92,98.03,5127.0,91.3545,91.3545,91.2148,91.3173,5127.0
2022-08-09 12:50:00,98.04,98.2,97.89,98.05,6959.0,91.3266,91.4756,91.1869,91.3359,6959.0
2022-08-09 13:00:00,98.09,98.2,97.95,98.09,5473.0,91.3732,91.4756,91.2428,91.3732,5473.0
2022-08-09 13:10:00,98.11,98.38,98.05,98.26,6370.0,91.3918,91.6433,91.3359,91.5315,6370.0
2022-08-09 13:20:00,98.23,98.27,98.01,98.1,5634.0,91.5036,91.5408,91.2987,91.3825,5634.0
2022-08-09 13:30:00,98.09,98.09,97.83,97.83,7458.0,91.3732,91.3732,91.131,91.131,7458.0
2022-08-09 13:40:00,97.78,97.84,97.65,97.8,7874.0,91.0844,91.1403,90.9633,91.103,7874.0
2022-08-09 13:50:00,97.85,98.32,97.85,98.28,6904.0,91.1496,91.5874,91.1496,91.5502,6904.0
2022-08-09 14:00:00,98.31,98.35,98.22,98.29,8670.0,91.5781,91.6154,91.4943,91.5595,8670.0
2022-08-09 14:10:00,98.26,98.34,98.16,98.22,9859.0,91.5315,91.6061,91.4384,91.4943,9859.0
2022-08-09 14:20:00,98.21,98.28,97.97,98.11,18063.0,91.485,91.5502,91.2614,91.3918,18063.0
2022-08-09 14:30:00,98.07,98.18,98.01,98.12,21804.0,91.3545,91.457,91.2987,91.4011,21804.0
2022-08-09 14:40:00,98.14,98.26,98.11,98.24,24848.0,91.4197,91.5315,91.3918,91.5129,24848.0
2022-08-09 14:50:00,98.25,98.61,98.25,98.26,44023.0,91.5222,91.8576,91.5222,91.5315,44023.0
2022-08-09 15:00:00,98.26,98.27,97.83,97.92,11542.0,91.5315,91.5408,91.131,91.2148,11542.0
2022-08-09 15:10:00,97.9,97.96,97.8,97.95,12632.0,91.1962,91.2521,91.103,91.2428,12632.0
2022-08-09 15:20:00,97.96,98.01,97.77,97.87,15512.0,91.2521,91.2987,91.0751,91.1682,15512.0
2022-08-09 15:30:00,97.85,97.89,97.66,97.66,24183.0,91.1496,91.1869,90.9726,90.9726,24183.0
2022-08-09 15:40:00,97.67,97.72,97.43,97.53,58658.0,90.9819,91.0285,90.7584,90.8515,58658.0
2022-08-09 15:50:00,97.52,98.14,97.47,98.11,190785.0,90.8422,91.4197,90.7956,91.3918,190785.0
2022-08-10 09:30:00,101.85,102.81,101.5,101.98,39645.0,94.8757,95.77,94.5497,94.9968,39645.0
2022-08-10 09:40:00,101.94,102.1,101.0,101.61,22044.0,94.9595,95.1086,94.0839,94.6521,22044.0
2022-08-10 09:50:00,101.85,101.97,100.72,100.9,11926.0,94.8757,94.9875,93.8231,93.9908,11926.0
2022-08-10 10:00:00,100.99,101.67,100.72,101.34,11987.0,94.0746,94.708,93.8231,94.4006,11987.0
2022-08-10 10:10:00,101.49,101.61,100.99,100.99,9265.0,94.5404,94.6521,94.0746,94.0746,9265.0
2022-08-10 10:20:00,101.01,101.23,100.63,101.16,11148.0,94.0932,94.2982,93.7392,94.233,11148.0
2022-08-10 10:30:00,101.2,101.85,100.93,101.69,7070.0,94.2702,94.8757,94.0187,94.7267,7070.0
2022-08-10 10:40:00,101.75,101.85,101.41,101.6,64312.0,94.7825,94.8757,94.4658,94.6428,64312.0
2022-08-10 10:50:00,101.64,101.75,101.44,101.63,42321.0,94.6801,94.7825,94.4938,94.6708,42321.0
2022-08-10 11:00:00,101.67,102.26,101.59,102.19,58027.0,94.708,95.2576,94.6335,95.1924,58027.0
2022-08-10 11:10:00,102.19,102.19,101.27,101.36,16011.0,95.1924,95.1924,94.3354,94.4193,16011.0
2022-08-10 11:20:00,101.35,101.81,101.31,101.58,54099.0,94.4099,94.8384,94.3727,94.6242,54099.0
2022-08-10 11:30:00,101.71,101.79,101.54,101.61,7637.0,94.7453,94.8198,94.5869,94.6521,7637.0
2022-08-10 11:40:00,101.58,101.86,101.58,101.84,11193.0,94.6242,94.885,94.6242,94.8664,11193.0
2022-08-10 11:50:00,101.89,102.28,101.89,102.28,11609.0,94.913,95.2763,94.913,95.2763,11609.0
2022-08-10 12:00:00,102.31,102.79,102.31,102.66,38772.0,95.3042,95.7513,95.3042,95.6302,38772.0
2022-08-10 12:10:00,102.63,103.0,102.34,102.34,18633.0,95.6023,95.947,95.3321,95.3321,18633.0
2022-08-10 12:20:00,102.32,102.86,102.2,102.76,32228.0,95.3135,95.8165,95.2017,95.7234,32228.0
2022-08-10 12:30:00,102.77,102.93,102.68,102.69,11198.0,95.7327,95.8817,95.6489,95.6582,11198.0
2022-08-10 12:40:00,102.67,102.79,102.37,102.64,16095.0,95.6396,95.7513,95.3601,95.6116,16095.0
2022-08-10 12:50:00,102.61,102.77,102.58,102.77,13165.0,95.5837,95.7327,95.5557,95.7327,13165.0
2022-08-10 13:00:00,102.73,102.82,102.55,102.78,11794.0,95.6954,95.7793,95.5278,95.742,11794.0
2022-08-10 13:10:00,102.79,102.84,102.67,102.71,13030.0,95.7513,95.7979,95.6396,95.6768,13030.0
2022-08-10 13:20:00,102.73,102.78,102.54,102.54,9525.0,95.6954,95.742,95.5185,95.5185,9525.0
2022-08-10 13:30:00,102.42,102.52,102.34,102.5,11916.0,95.4067,95.4998,95.3321,95.4812,11916.0
2022-08-10 13:40:00,102.48,102.67,102.36,102.67,18226.0,95.4626,95.6396,95.3508,95.6396,18226.0
2022-08-10 13:50:00,102.66,102.79,102.56,102.61,14076.0,95.6302,95.7513,95.5371,95.5837,14076.0
2022-08-10 14:00:00,102.62,102.77,102.54,102.59,9343.0,95.593,95.7327,95.5185,95.565,9343.0
2022-08-10 14:10:00,102.58,102.83,102.55,102.58,14016.0,95.5557,95.7886,95.5278,95.5557,14016.0
2022-08-10 14:20:00,102.54,102.62,102.34,102.48,17299.0,95.5185,95.593,95.3321,95.4626,17299.0
2022-08-10 14:30:00,102.45,102.46,102.19,102.23,11605.0,95.4346,95.4439,95.1924,95.2297,11605.0
2022-08-10 14:40:00,102.24,102.35,102.06,102.08,17396.0,95.239,95.3415,95.0713,95.09,17396.0
2022-08-10 14:50:00,102.06,102.13,101.9,101.93,12868.0,95.0713,95.1365,94.9223,94.9502,12868.0
2022-08-10 15:00:00,101.91,101.95,101.61,101.61,19269.0,94.9316,94.9689,94.6521,94.6521,19269.0
2022-08-10 15:10:00,101.61,101.84,101.61,101.82,38593.0,94.6521,94.8664,94.6521,94.8478,38593.0
2022-08-10 15:20:00,101.79,102.13,101.77,102.1,42276.0,94.8198,95.1365,94.8012,95.1086,42276.0
2022-08-10 15:30:00,102.08,102.13,101.96,102.09,25902.0,95.09,95.1365,94.9782,95.0993,25902.0
2022-08-10 15:40:00,102.08,102.09,101.78,101.79,30299.0,95.09,95.0993,94.8105,94.8198,30299.0
2022-08-10 15:50:00,101.8,101.98,101.67,101.95,89383.0,94.8291,94.9968,94.708,94.9689,89383.0
2022-08-11 09:30:00,103.44,105.14,103.19,104.29,32451.0,96.3568,97.9404,96.1239,97.1486,32451.0
2022-08-11 09:40:00,104.32,104.93,104.26,104.69,14004.0,97.1766,97.7448,97.1207,97.5212,14004.0
2022-08-11 09:50:00,104.89,105.25,104.64,105.24,22943.0,97.7075,98.0429,97.4747,98.0336,22943.0
2022-08-11 10:00:00,105.25,105.91,105.15,105.57,28834.0,98.0429,98.6577,97.9497,98.341,28834.0
2022-08-11 10:10:00,105.74,106.25,105.7,106.16,25545.0,98.4993,98.9744,98.4621,98.8906,25545.0
2022-08-11 10:20:00,106.3,106.34,105.73,106.2,41612.0,99.021,99.0582,98.49,98.9278,41612.0
2022-08-11 10:30:00,106.13,106.57,106.05,106.22,27588.0,98.8626,99.2725,98.7881,98.9465,27588.0
2022-08-11 10:40:00,106.18,106.4,105.99,106.34,59419.0,98.9092,99.1141,98.7322,99.0582,59419.0
2022-08-11 10:50:00,106.39,106.62,106.24,106.32,24387.0,99.1048,99.3191,98.9651,99.0396,24387.0
2022-08-11 11:00:00,106.23,106.23,105.17,105.37,25693.0,98.9558,98.9558,97.9684,98.1547,25693.0
2022-08-11 11:10:00,105.33,105.6,104.74,104.74,15463.0,98.1174,98.3689,97.5678,97.5678,15463.0
2022-08-11 11:20:00,104.82,105.63,104.71,105.63,11900.0,97.6423,98.3969,97.5399,98.3969,11900.0
2022-08-11 11:30:00,105.66,105.66,104.98,105.01,19903.0,98.4248,98.4248,97.7914,97.8193,19903.0
2022-08-11 11:40:00,104.95,105.26,104.8,104.95,12933.0,97.7634,98.0522,97.6237,97.7634,12933.0
2022-08-11 11:50:00,104.91,105.11,104.65,104.78,12443.0,97.7262,97.9125,97.484,97.6051,12443.0
2022-08-11 12:00:00,104.77,105.11,104.69,104.88,12936.0,97.5958,97.9125,97.5212,97.6982,12936.0
2022-08-11 12:10:00,104.84,104.99,104.48,104.75,17167.0,97.661,97.8007,97.3256,97.5771,17167.0
2022-08-11 12:20:00,104.7,105.3,104.61,105.29,7790.0,97.5305,98.0895,97.4467,98.0801,7790.0
2022-08-11 12:30:00,105.34,105.46,105.24,105.29,5979.0,98.1267,98.2385,98.0336,98.0801,5979.0
2022-08-11 12:40:00,105.26,105.41,105.03,105.22,8222.0,98.0522,98.1919,97.8379,98.0149,8222.0
2022-08-11 12:50:00,105.27,105.63,105.23,105.53,8333.0,98.0615,98.3969,98.0243,98.3037,8333.0
2022-08-11 13:00:00,105.62,105.8,105.48,105.48,10250.0,98.3875,98.5552,98.2571,98.2571,10250.0
2022-08-11 13:10:00,105.46,105.79,105.45,105.76,7056.0,98.2385,98.5459,98.2292,98.518,7056.0
2022-08-11 13:20:00,105.79,105.81,105.65,105.74,7178.0,98.5459,98.5645,98.4155,98.4993,7178.0
2022-08-11 13:30:00,105.73,105.97,105.73,105.85,10980.0,98.49,98.7136,98.49,98.6018,10980.0
2022-08-11 13:40:00,105.88,106.04,105.74,105.79,11868.0,98.6297,98.7788,98.4993,98.5459,11868.0
2022-08-11 13:50:00,105.84,106.02,105.66,105.82,10035.0,98.5925,98.7602,98.4248,98.5739,10035.0
2022-08-11 14:00:00,105.93,106.04,105.87,105.91,11209.0,98.6763,98.7788,98.6204,98.6577,11209.0
2022-08-11 14:10:00,105.92,106.2,105.9,106.0,14842.0,98.667,98.9278,98.6484,98.7415,14842.0
2022-08-11 14:20:00,106.01,106.14,105.92,105.96,14651.0,98.7508,98.8719,98.667,98.7043,14651.0
2022-08-11 14:30:00,105.96,105.98,105.77,105.78,13931.0,98.7043,98.7229,98.5273,98.5366,13931.0
2022-08-11 14:40:00,105.81,105.81,105.44,105.54,13200.0,98.5645,98.5645,98.2199,98.313,13200.0
2022-08-11 14:50:00,105.54,105.54,105.13,105.3,19774.0,98.313,98.313,97.9311,98.0895,19774.0
2022-08-11 15:00:00,105.27,105.29,105.04,105.12,9525.0,98.0615,98.0801,97.8473,97.9218,9525.0
2022-08-11 15:10:00,105.13,105.13,104.93,105.07,15335.0,97.9311,97.9311,97.7448,97.8752,15335.0
2022-08-11 15:20:00,105.04,105.32,105.02,105.26,12171.0,97.8473,98.1081,97.8286,98.0522,12171.0
2022-08-11 15:30:00,105.27,105.48,105.22,105.45,21833.0,98.0615,98.2571,98.0149,98.2292,21833.0
2022-08-11 15:40:00,105.48,105.58,105.23,105.35,43665.0,98.2571,98.3503,98.0243,98.136,43665.0
2022-08-11 15:50:00,105.34,105.41,105.08,105.09,125157.0,98.1267,98.1919,97.8845,97.8938,125157.0
2022-08-12 09:30:00,106.0,106.43,105.14,106.3,21815.0,98.7415,99.1421,97.9404,99.021,21815.0
2022-08-12 09:40:00,106.51,106.81,106.42,106.54,10145.0,99.2166,99.4961,99.1328,99.2445,10145.0
2022-08-12 09:50:00,106.5,106.76,106.24,106.33,11647.0,99.2073,99.4495,98.9651,99.0489,11647.0
2022-08-12 10:00:00,106.2,106.32,105.61,106.19,14650.0,98.9278,99.0396,98.3782,98.9185,14650.0
2022-08-12 10:10:00,106.13,106.83,106.05,106.75,14809.0,98.8626,99.5147,98.7881,99.4402,14809.0
2022-08-12 10:20:00,106.7,107.12,106.56,106.88,18202.0,99.3936,99.7848,99.2632,99.5613,18202.0
2022-08-12 10:30:00,106.82,107.23,106.31,106.43,11683.0,99.5054,99.8873,99.0303,99.1421,11683.0
2022-08-12 10:40:00,106.3,106.36,105.93,106.05,11524.0,99.021,99.0769,98.6763,98.7881,11524.0
2022-08-12 10:50:00,106.0,106.7,106.0,106.62,7419.0,98.7415,99.3936,98.7415,99.3191,7419.0
2022-08-12 11:00:00,106.58,106.86,106.53,106.62,14767.0,99.2818,99.5426,99.2352,99.3191,14767.0
2022-08-12 11:10:00,106.66,106.73,106.49,106.6,7202.0,99.3563,99.4215,99.198,99.3004,7202.0
2022-08-12 11:20:00,106.66,107.03,106.66,106.8,9656.0,99.3563,99.701,99.3563,99.4867,9656.0
2022-08-12 11:30:00,106.8,106.88,106.53,106.53,10893.0,99.4867,99.5613,99.2352,99.2352,10893.0
2022-08-12 11:40:00,106.42,106.69,106.37,106.56,6622.0,99.1328,99.3843,99.0862,99.2632,6622.0
2022-08-12 11:50:00,106.6,106.73,106.49,106.73,4999.0,99.3004,99.4215,99.198,99.4215,4999.0
2022-08-12 12:00:00,106.75,106.93,106.75,106.81,5315.0,99.4402,99.6078,99.4402,99.4961,5315.0
2022-08-12 12:10:00,106.83,106.94,106.76,106.84,8610.0,99.5147,99.6172,99.4495,99.524,8610.0
2022-08-12 12:20:00,106.84,106.91,106.79,106.91,6999.0,99.524,99.5892,99.4774,99.5892,6999.0
2022-08-12 12:30:00,106.87,106.9,106.74,106.81,4892.0,99.552,99.5799,99.4309,99.4961,4892.0
2022-08-12 12:40:00,106.84,106.93,106.64,106.85,6725.0,99.524,99.6078,99.3377,99.5333,6725.0
2022-08-12 12:50:00,106.88,106.9,106.73,106.84,10499.0,99.5613,99.5799,99.4215,99.524,10499.0
2022-08-12 13:00:00,106.79,106.83,106.51,106.64,11776.0,99.4774,99.5147,99.2166,99.3377,11776.0
2022-08-12 13:10:00,106.66,106.79,106.56,106.77,6006.0,99.3563,99.4774,99.2632,99.4588,6006.0
2022-08-12 13:20:00,106.78,106.79,106.56,106.7,7053.0,99.4681,99.4774,99.2632,99.3936,7053.0
2022-08-12 13:30:00,106.7,106.7,106.54,106.54,4329.0,99.3936,99.3936,99.2445,99.2445,4329.0
2022-08-12 13:40:00,106.52,106.68,106.5,106.67,6542.0,99.2259,99.375,99.2073,99.3656,6542.0
2022-08-12 13:50:00,106.67,106.83,106.52,106.62,10651.0,99.3656,99.5147,99.2259,99.3191,10651.0
2022-08-12 14:00:00,106.67,106.75,106.4,106.46,6830.0,99.3656,99.4402,99.1141,99.17,6830.0
2022-08-12 14:10:00,106.44,106.51,106.35,106.43,7600.0,99.1514,99.2166,99.0676,99.1421,7600.0
2022-08-12 14:20:00,106.56,106.62,106.41,106.6,5090.0,99.2632,99.3191,99.1235,99.3004,5090.0
2022-08-12 14:30:00,106.64,106.78,106.61,106.78,10812.0,99.3377,99.4681,99.3098,99.4681,10812.0
2022-08-12 14:40:00,106.78,106.9,106.7,106.86,12480.0,99.4681,99.5799,99.3936,99.5426,12480.0
2022-08-12 14:50:00,106.83,106.95,106.79,106.93,6125.0,99.5147,99.6265,99.4774,99.6078,6125.0
2022-08-12 15:00:00,106.92,107.19,106.85,107.13,8579.0,99.5985,99.85,99.5333,99.7941,8579.0
2022-08-12 15:10:00,107.15,107.18,107.02,107.18,11151.0,99.8128,99.8407,99.6917,99.8407,11151.0
2022-08-12 15:20:00,107.15,107.15,106.9,107.0,14363.0,99.8128,99.8128,99.5799,99.673,14363.0
2022-08-12 15:30:00,107.0,107.17,106.96,107.1,10827.0,99.673,99.8314,99.6358,99.7662,10827.0
2022-08-12 15:40:00,107.14,107.36,107.11,107.16,31547.0,99.8035,100.0084,99.7755,99.8221,31547.0
2022-08-12 15:50:00,107.17,107.35,107.07,107.28,64162.0,99.8314,99.9991,99.7383,99.9339,64162.0
2022-08-15 09:30:00,107.11,108.23,107.0,107.34,44801.0,99.7755,100.8188,99.673,99.9898,44801.0
2022-08-15 09:40:00,107.22,107.3,106.94,107.01,9350.0,99.878,99.9525,99.6172,99.6824,9350.0
2022-08-15 09:50:00,106.86,108.02,106.86,107.82,12627.0,99.5426,100.6232,99.5426,100.4369,12627.0
2022-08-15 10:00:00,107.74,107.75,107.08,107.34,14208.0,100.3624,100.3717,99.7476,99.9898,14208.0
2022-08-15 10:10:00,107.5,107.51,107.0,107.2,8008.0,100.1388,100.1481,99.673,99.8594,8008.0
2022-08-15 10:20:00,107.19,107.38,106.95,107.37,5742.0,99.85,100.027,99.6265,100.0177,5742.0
2022-08-15 10:30:00,107.34,107.54,106.92,106.96,7098.0,99.9898,100.1761,99.5985,99.6358,7098.0
2022-08-15 10:40:00,106.9,107.17,106.77,106.77,9000.0,99.5799,99.8314,99.4588,99.4588,9000.0
2022-08-15 10:50:00,106.77,106.77,106.36,106.6,9781.0,99.4588,99.4588,99.0769,99.3004,9781.0
2022-08-15 11:00:00,106.49,106.95,106.4,106.43,10994.0,99.198,99.6265,99.1141,99.1421,10994.0
2022-08-15 11:10:00,106.4,106.42,106.03,106.31,14887.0,99.1141,99.1328,98.7695,99.0303,14887.0
2022-08-15 11:20:00,106.36,106.54,106.21,106.44,7113.0,99.0769,99.2445,98.9371,99.1514,7113.0
2022-08-15 11:30:00,106.37,106.79,106.34,106.77,4471.0,99.0862,99.4774,99.0582,99.4588,4471.0
2022-08-15 11:40:00,106.77,107.03,106.72,106.94,8386.0,99.4588,99.701,99.4122,99.6172,8386.0
2022-08-15 11:50:00,106.93,106.96,106.65,106.9,9341.0,99.6078,99.6358,99.347,99.5799,9341.0
2022-08-15 12:00:00,106.92,106.92,106.69,106.86,5821.0,99.5985,99.5985,99.3843,99.5426,5821.0
2022-08-15 12:10:00,106.82,107.15,106.8,106.95,4381.0,99.5054,99.8128,99.4867,99.6265,4381.0
2022-08-15 12:20:00,106.98,107.02,106.68,106.84,5582.0,99.6544,99.6917,99.375,99.524,5582.0
2022-08-15 12:30:00,106.81,106.82,106.5,106.51,10411.0,99.4961,99.5054,99.2073,99.2166,10411.0
2022-08-15 12:40:00,106.37,106.6,106.29,106.43,13425.0,99.0862,99.3004,99.0117,99.1421,13425.0
2022-08-15 12:50:00,106.37,106.66,106.34,106.51,31005.0,99.0862,99.3563,99.0582,99.2166,31005.0
2022-08-15 13:00:00,106.51,106.7,106.49,106.7,10055.0,99.2166,99.3936,99.198,99.3936,10055.0
2022-08-15 13:10:00,106.61,106.66,106.31,106.31,9860.0,99.3098,99.3563,99.0303,99.0303,9860.0
2022-08-15 13:20:00,106.31,106.44,106.15,106.38,9055.0,99.0303,99.1514,98.8813,99.0955,9055.0
2022-08-15 13:30:00,106.4,106.76,106.4,106.76,3548.0,99.1141,99.4495,99.1141,99.4495,3548.0
2022-08-15 13:40:00,106.73,106.99,106.73,106.89,4480.0,99.4215,99.6637,99.4215,99.5706,4480.0
2022-08-15 13:50:00,106.86,106.89,106.77,106.88,4167.0,99.5426,99.5706,99.4588,99.5613,4167.0
2022-08-15 14:00:00,106.83,106.99,106.78,106.81,9553.0,99.5147,99.6637,99.4681,99.4961,9553.0
2022-08-15 14:10:00,106.9,107.11,106.83,107.1,27443.0,99.5799,99.7755,99.5147,99.7662,27443.0
2022-08-15 14:20:00,107.11,107.15,106.96,106.98,17431.0,99.7755,99.8128,99.6358,99.6544,17431.0
2022-08-15 14:30:00,107.0,107.15,106.96,107.04,5320.0,99.673,99.8128,99.6358,99.7103,5320.0
2022-08-15 14:40:00,107.08,107.14,106.99,107.06,19684.0,99.7476,99.8035,99.6637,99.7289,19684.0
2022-08-15 14:50:00,107.02,107.14,106.98,107.03,13613.0,99.6917,99.8035,99.6544,99.701,13613.0
2022-08-15 15:00:00,107.05,107.13,107.0,107.04,24518.0,99.7196,99.7941,99.673,99.7103,24518.0
2022-08-15 15:10:00,107.05,107.5,106.99,107.45,26389.0,99.7196,100.1388,99.6637,100.0922,26389.0
2022-08-15 15:20:00,107.49,107.73,107.48,107.62,12367.0,100.1295,100.3531,100.1202,100.2506,12367.0
2022-08-15 15:30:00,107.62,107.75,107.56,107.64,19844.0,100.2506,100.3717,100.1947,100.2692,19844.0
2022-08-15 15:40:00,107.61,107.7,107.33,107.69,18405.0,100.2413,100.3251,99.9805,100.3158,18405.0
2022-08-15 15:50:00,107.71,107.85,107.44,107.47,44757.0,100.3344,100.4648,100.0829,100.1109,44757.0
2022-08-16 09:30:00,108.57,109.97,108.42,109.94,56854.0,101.1355,102.4397,100.9958,102.4117,56854.0
2022-08-16 09:40:00,109.92,111.42,109.69,110.34,68422.0,102.3931,103.7904,102.1788,102.7843,68422.0
2022-08-16 09:50:00,110.25,111.75,110.08,111.59,50791.0,102.7005,104.0978,102.5421,103.9487,50791.0
2022-08-16 10:00:00,111.66,111.75,110.48,110.61,20549.0,104.014,104.0978,102.9148,103.0359,20549.0
2022-08-16 10:10:00,110.61,111.38,110.53,111.38,28817.0,103.0359,103.7531,102.9613,103.7531,28817.0
2022-08-16 10:20:00,111.27,111.48,110.72,110.93,19096.0,103.6507,103.8463,103.1383,103.3339,19096.0
2022-08-16 10:30:00,110.83,110.83,110.27,110.5,28204.0,103.2408,103.2408,102.7191,102.9334,28204.0
2022-08-16 10:40:00,110.51,111.26,110.39,111.14,45882.0,102.9427,103.6413,102.8309,103.5296,45882.0
2022-08-16 10:50:00,111.12,111.48,111.01,111.15,45099.0,103.5109,103.8463,103.4085,103.5389,45099.0
2022-08-16 11:00:00,111.07,111.44,110.82,110.95,34599.0,103.4644,103.809,103.2315,103.3526,34599.0
2022-08-16 11:10:00,110.97,111.5,110.94,111.48,23196.0,103.3712,103.8649,103.3433,103.8463,23196.0
2022-08-16 11:20:00,111.51,112.44,111.42,112.44,32852.0,103.8742,104.7405,103.7904,104.7405,32852.0
2022-08-16 11:30:00,112.36,112.8,111.98,112.27,55184.0,104.666,105.0759,104.312,104.5822,55184.0
2022-08-16 11:40:00,112.17,112.39,111.87,112.32,29020.0,104.489,104.694,104.2096,104.6288,29020.0
2022-08-16 11:50:00,112.34,112.88,112.32,112.82,24253.0,104.6474,105.1504,104.6288,105.0945,24253.0
2022-08-16 12:00:00,112.82,113.04,112.64,112.78,26280.0,105.0945,105.2995,104.9268,105.0573,26280.0
2022-08-16 12:10:00,112.83,113.15,112.59,112.75,26929.0,105.1038,105.4019,104.8803,105.0293,26929.0
2022-08-16 12:20:00,112.8,112.8,112.1,112.4,36740.0,105.0759,105.0759,104.4238,104.7033,36740.0
2022-08-16 12:30:00,112.36,113.48,112.36,113.4,27465.0,104.666,105.7093,104.666,105.6348,27465.0
2022-08-16 12:40:00,113.43,113.55,113.17,113.3,25844.0,105.6627,105.7745,105.4206,105.5416,25844.0
2022-08-16 12:50:00,113.34,113.68,113.29,113.43,21782.0,105.5789,105.8956,105.5323,105.6627,21782.0
2022-08-16 13:00:00,113.44,113.63,113.24,113.54,19371.0,105.6721,105.8491,105.4858,105.7652,19371.0
2022-08-16 13:10:00,113.59,113.85,113.56,113.85,24346.0,105.8118,106.054,105.7838,106.054,24346.0
2022-08-16 13:20:00,113.81,114.02,113.75,113.97,41189.0,106.0167,106.2123,105.9608,106.1658,41189.0
2022-08-16 13:30:00,114.0,114.8,113.97,114.55,47865.0,106.1937,106.9389,106.1658,106.7061,47865.0
2022-08-16 13:40:00,114.49,115.2,114.45,115.11,30351.0,106.6502,107.3115,106.6129,107.2277,30351.0
2022-08-16 13:50:00,115.19,115.56,115.04,115.45,26693.0,107.3022,107.6469,107.1625,107.5444,26693.0
2022-08-16 14:00:00,115.4,115.47,115.06,115.26,32856.0,107.4979,107.5631,107.1811,107.3674,32856.0
2022-08-16 14:10:00,115.3,115.35,114.78,114.88,26439.0,107.4047,107.4513,106.9203,107.0135,26439.0
2022-08-16 14:20:00,114.89,115.06,114.54,114.58,30919.0,107.0228,107.1811,106.6967,106.734,30919.0
2022-08-16 14:30:00,114.57,114.6,113.76,113.99,39971.0,106.7247,106.7526,105.9702,106.1844,39971.0
2022-08-16 14:40:00,113.99,114.0,113.27,113.46,38948.0,106.1844,106.1937,105.5137,105.6907,38948.0
2022-08-16 14:50:00,113.43,113.55,113.24,113.45,16923.0,105.6627,105.7745,105.4858,105.6814,16923.0
2022-08-16 15:00:00,113.42,113.42,112.91,112.99,31236.0,105.6534,105.6534,105.1784,105.2529,31236.0
2022-08-16 15:10:00,112.95,112.99,112.72,112.87,13960.0,105.2156,105.2529,105.0014,105.1411,13960.0
2022-08-16 15:20:00,112.87,113.21,112.59,113.15,41082.0,105.1411,105.4578,104.8803,105.4019,41082.0
2022-08-16 15:30:00,113.12,113.26,112.9,112.98,32161.0,105.374,105.5044,105.169,105.2436,32161.0
2022-08-16 15:40:00,112.96,113.04,112.66,113.04,49486.0,105.2249,105.2995,104.9455,105.2995,49486.0
2022-08-16 15:50:00,113.02,113.09,112.63,112.87,148375.0,105.2808,105.346,104.9175,105.1411,148375.0
2022-08-17 09:30:00,110.84,111.67,110.19,111.2,63745.0,103.2501,104.0233,102.6446,103.5854,63745.0
2022-08-17 09:40:00,111.05,112.13,110.64,111.89,31009.0,103.4457,104.4518,103.0638,104.2282,31009.0
2022-08-17 09:50:00,111.93,113.66,111.74,113.47,46406.0,104.2655,105.877,104.0885,105.7,46406.0
2022-08-17 10:00:00,113.4,113.42,112.06,112.06,26349.0,105.6348,105.6534,104.3866,104.3866,26349.0
2022-08-17 10:10:00,112.08,112.29,111.52,111.54,19013.0,104.4052,104.6008,103.8835,103.9022,19013.0
2022-08-17 10:20:00,111.68,111.76,111.41,111.43,19538.0,104.0326,104.1071,103.7811,103.7997,19538.0
2022-08-17 10:30:00,111.41,111.41,110.45,111.05,32203.0,103.7811,103.7811,102.8868,103.4457,32203.0
2022-08-17 10:40:00,111.09,112.02,111.09,111.41,32132.0,103.483,104.3493,103.483,103.7811,32132.0
2022-08-17 10:50:00,111.41,111.41,110.67,111.01,19278.0,103.7811,103.7811,103.0917,103.4085,19278.0
2022-08-17 11:00:00,110.97,111.64,110.97,111.2,24639.0,103.3712,103.9953,103.3712,103.5854,24639.0
2022-08-17 11:10:00,111.2,111.66,110.95,110.99,19899.0,103.5854,104.014,103.3526,103.3898,19899.0
2022-08-17 11:20:00,110.99,111.29,110.77,110.91,27758.0,103.3898,103.6693,103.1849,103.3153,27758.0
2022-08-17 11:30:00,110.94,111.22,110.74,111.14,40882.0,103.3433,103.6041,103.1569,103.5296,40882.0
2022-08-17 11:40:00,111.18,111.35,110.98,111.07,20949.0,103.5668,103.7252,103.3805,103.4644,20949.0
2022-08-17 11:50:00,111.08,111.65,111.08,111.25,17922.0,103.4737,104.0046,103.4737,103.632,17922.0
2022-08-17 12:00:00,111.21,111.49,111.02,111.2,21137.0,103.5948,103.8556,103.4178,103.5854,21137.0
2022-08-17 12:10:00,111.31,111.35,111.1,111.27,17213.0,103.6879,103.7252,103.4923,103.6507,17213.0
2022-08-17 12:20:00,111.31,111.55,111.25,111.4,16373.0,103.6879,103.9115,103.632,103.7718,16373.0
2022-08-17 12:30:00,111.32,111.67,111.25,111.63,15524.0,103.6972,104.0233,103.632,103.986,15524.0
2022-08-17 12:40:00,111.59,111.61,111.19,111.37,12407.0,103.9487,103.9674,103.5761,103.7438,12407.0
2022-08-17 12:50:00,111.29,111.45,111.24,111.41,12676.0,103.6693,103.8183,103.6227,103.7811,12676.0
2022-08-17 13:00:00,111.46,111.53,111.22,111.23,12320.0,103.8276,103.8929,103.6041,103.6134,12320.0
2022-08-17 13:10:00,111.27,111.34,111.13,111.14,12524.0,103.6507,103.7159,103.5202,103.5296,12524.0
2022-08-17 13:20:00,111.12,111.36,111.03,111.34,10259.0,103.5109,103.7345,103.4271,103.7159,10259.0
2022-08-17 13:30:00,111.37,111.38,111.05,111.1,10880.0,103.7438,103.7531,103.4457,103.4923,10880.0
2022-08-17 13:40:00,111.08,111.47,111.02,111.26,19386.0,103.4737,103.837,103.4178,103.6413,19386.0
2022-08-17 13:50:00,111.22,111.33,111.11,111.26,14228.0,103.6041,103.7065,103.5016,103.6413,14228.0
2022-08-17 14:00:00,111.33,112.06,111.13,111.92,32252.0,103.7065,104.3866,103.5202,104.2561,32252.0
2022-08-17 14:10:00,111.94,112.48,111.85,112.42,30685.0,104.2748,104.7778,104.1909,104.7219,30685.0
2022-08-17 14:20:00,112.39,112.64,112.01,112.53,20089.0,104.694,104.9268,104.34,104.8244,20089.0
2022-08-17 14:30:00,112.61,113.27,112.51,113.22,23791.0,104.8989,105.5137,104.8057,105.4671,23791.0
2022-08-17 14:40:00,113.19,113.19,112.55,112.69,40070.0,105.4392,105.4392,104.843,104.9734,40070.0
2022-08-17 14:50:00,112.69,112.72,112.2,112.2,19681.0,104.9734,105.0014,104.517,104.517,19681.0
2022-08-17 15:00:00,112.28,112.54,112.25,112.32,17471.0,104.5915,104.8337,104.5635,104.6288,17471.0
2022-08-17 15:10:00,112.37,112.39,111.9,112.01,15678.0,104.6753,104.694,104.2375,104.34,15678.0
2022-08-17 15:20:00,112.01,112.24,111.85,112.21,22537.0,104.34,104.5542,104.1909,104.5263,22537.0
2022-08-17 15:30:00,112.19,112.4,112.12,112.38,35309.0,104.5077,104.7033,104.4425,104.6846,35309.0
2022-08-17 15:40:00,112.38,112.6,112.15,112.23,38168.0,104.6846,104.8896,104.4704,104.5449,38168.0
2022-08-17 15:50:00,112.28,112.46,112.04,112.3,116367.0,104.5915,104.7592,104.3679,104.6101,116367.0
2022-08-18 09:30:00,112.04,112.05,110.87,111.74,20321.0,104.3679,104.3772,103.278,104.0885,20321.0
2022-08-18 09:40:00,111.69,111.92,110.89,111.17,13340.0,104.0419,104.2561,103.2967,103.5575,13340.0
2022-08-18 09:50:00,111.07,112.24,111.06,112.12,11652.0,103.4644,104.5542,103.455,104.4425,11652.0
2022-08-18 10:00:00,112.21,112.21,111.41,111.59,11183.0,104.5263,104.5263,103.7811,103.9487,11183.0
2022-08-18 10:10:00,111.61,111.62,111.24,111.43,18160.0,103.9674,103.9767,103.6227,103.7997,18160.0
2022-08-18 10:20:00,111.48,111.93,111.41,111.52,12599.0,103.8463,104.2655,103.7811,103.8835,12599.0
2022-08-18 10:30:00,111.53,111.88,111.23,111.88,19487.0,103.8929,104.2189,103.6134,104.2189,19487.0
2022-08-18 10:40:00,111.87,112.58,111.81,112.58,27204.0,104.2096,104.871,104.1537,104.871,27204.0
2022-08-18 10:50:00,112.62,112.62,111.96,112.14,17470.0,104.9082,104.9082,104.2934,104.4611,17470.0
2022-08-18 11:00:00,112.09,112.26,111.85,111.94,13108.0,104.4145,104.5729,104.1909,104.2748,13108.0
2022-08-18 11:10:00,111.9,111.96,111.47,111.47,6479.0,104.2375,104.2934,103.837,103.837,6479.0
2022-08-18 11:20:00,111.48,111.61,111.22,111.26,8766.0,103.8463,103.9674,103.6041,103.6413,8766.0
2022-08-18 11:30:00,111.31,111.74,111.3,111.63,6367.0,103.6879,104.0885,103.6786,103.986,6367.0
2022-08-18 11:40:00,111.61,111.9,111.5,111.52,5666.0,103.9674,104.2375,103.8649,103.8835,5666.0
2022-08-18 11:50:00,111.62,111.77,111.45,111.55,8670.0,103.9767,104.1164,103.8183,103.9115,8670.0
2022-08-18 12:00:00,111.55,111.63,111.37,111.4,5111.0,103.9115,103.986,103.7438,103.7718,5111.0
2022-08-18 12:10:00,111.34,111.43,111.08,111.2,10608.0,103.7159,103.7997,103.4737,103.5854,10608.0
2022-08-18 12:20:00,111.15,111.17,110.57,110.7,17025.0,103.5389,103.5575,102.9986,103.1197,17025.0
2022-08-18 12:30:00,110.75,111.01,110.69,111.01,10005.0,103.1663,103.4085,103.1104,103.4085,10005.0
2022-08-18 12:40:00,111.02,111.23,110.89,111.14,7196.0,103.4178,103.6134,103.2967,103.5296,7196.0
2022-08-18 12:50:00,111.05,111.15,110.96,110.97,4996.0,103.4457,103.5389,103.3619,103.3712,4996.0
2022-08-18 13:00:00,110.96,111.31,110.96,111.22,4965.0,103.3619,103.6879,103.3619,103.6041,4965.0
2022-08-18 13:10:00,111.21,111.31,110.92,111.13,10962.0,103.5948,103.6879,103.3246,103.5202,10962.0
2022-08-18 13:20:00,111.11,111.23,111.03,111.18,16058.0,103.5016,103.6134,103.4271,103.5668,16058.0
2022-08-18 13:30:00,111.22,111.39,111.21,111.33,10437.0,103.6041,103.7624,103.5948,103.7065,10437.0
2022-08-18 13:40:00,111.38,111.46,111.05,111.11,16643.0,103.7531,103.8276,103.4457,103.5016,16643.0
2022-08-18 13:50:00,111.11,111.25,111.02,111.25,7334.0,103.5016,103.632,103.4178,103.632,7334.0
2022-08-18 14:00:00,111.26,111.32,111.12,111.31,8868.0,103.6413,103.6972,103.5109,103.6879,8868.0
2022-08-18 14:10:00,111.3,111.36,111.17,111.24,7745.0,103.6786,103.7345,103.5575,103.6227,7745.0
2022-08-18 14:20:00,111.24,111.38,111.19,111.35,9158.0,103.6227,103.7531,103.5761,103.7252,9158.0
2022-08-18 14:30:00,111.34,111.36,111.16,111.25,8360.0,103.7159,103.7345,103.5482,103.632,8360.0
2022-08-18 14:40:00,111.22,111.47,111.21,111.45,32504.0,103.6041,103.837,103.5948,103.8183,32504.0
2022-08-18 14:50:00,111.44,111.93,111.41,111.88,28261.0,103.809,104.2655,103.7811,104.2189,28261.0
2022-08-18 15:00:00,111.79,112.12,111.56,112.05,47622.0,104.135,104.4425,103.9208,104.3772,47622.0
2022-08-18 15:10:00,112.04,112.42,112.04,112.37,6810.0,104.3679,104.7219,104.3679,104.6753,6810.0
2022-08-18 15:20:00,112.34,112.35,111.99,112.13,7762.0,104.6474,104.6567,104.3214,104.4518,7762.0
2022-08-18 15:30:00,112.11,112.31,112.08,112.28,10432.0,104.4331,104.6194,104.4052,104.5915,10432.0
2022-08-18 15:40:00,112.26,112.38,112.2,112.33,19679.0,104.5729,104.6846,104.517,104.6381,19679.0
2022-08-18 15:50:00,112.3,112.51,112.15,112.47,60258.0,104.6101,104.8057,104.4704,104.7685,60258.0
2022-08-19 09:30:00,113.0,113.0,111.18,112.75,47284.0,105.2622,105.2622,103.5668,105.0293,47284.0
2022-08-19 09:40:00,112.84,112.98,112.18,112.28,33218.0,105.1131,105.2436,104.4983,104.5915,33218.0
2022-08-19 09:50:00,112.27,112.27,111.75,111.8,12240.0,104.5822,104.5822,104.0978,104.1444,12240.0
2022-08-19 10:00:00,111.79,111.8,111.36,111.4,12998.0,104.135,104.1444,103.7345,103.7718,12998.0
2022-08-19 10:10:00,111.32,111.41,111.09,111.31,6555.0,103.6972,103.7811,103.483,103.6879,6555.0
2022-08-19 10:20:00,111.25,111.84,111.25,111.48,13638.0,103.632,104.1816,103.632,103.8463,13638.0
2022-08-19 10:30:00,111.53,111.84,111.19,111.25,4754.0,103.8929,104.1816,103.5761,103.632,4754.0
2022-08-19 10:40:00,111.13,111.42,111.03,111.14,6817.0,103.5202,103.7904,103.4271,103.5296,6817.0
2022-08-19 10:50:00,111.12,111.2,110.76,110.89,45471.0,103.5109,103.5854,103.1756,103.2967,45471.0
2022-08-19 11:00:00,110.87,111.0,110.51,110.65,39299.0,103.278,103.3991,102.9427,103.0731,39299.0
2022-08-19 11:10:00,110.65,111.09,110.65,110.99,7496.0,103.0731,103.483,103.0731,103.3898,7496.0
2022-08-19 11:20:00,111.16,111.39,110.98,111.33,10746.0,103.5482,103.7624,103.3805,103.7065,10746.0
2022-08-19 11:30:00,111.42,111.49,111.13,111.22,13680.0,103.7904,103.8556,103.5202,103.6041,13680.0
2022-08-19 11:40:00,111.27,111.5,111.21,111.23,6300.0,103.6507,103.8649,103.5948,103.6134,6300.0
2022-08-19 11:50:00,111.34,111.4,110.85,111.11,10672.0,103.7159,103.7718,103.2594,103.5016,10672.0
2022-08-19 12:00:00,111.04,111.31,111.01,111.07,10986.0,103.4364,103.6879,103.4085,103.4644,10986.0
2022-08-19 12:10:00,111.12,111.42,111.1,111.25,7787.0,103.5109,103.7904,103.4923,103.632,7787.0
2022-08-19 12:20:00,111.28,111.46,111.22,111.39,10536.0,103.66,103.8276,103.6041,103.7624,10536.0
2022-08-19 12:30:00,111.39,111.63,111.21,111.41,10672.0,103.7624,103.986,103.5948,103.7811,10672.0
2022-08-19 12:40:00,111.39,111.44,111.16,111.22,12969.0,103.7624,103.809,103.5482,103.6041,12969.0
2022-08-19 12:50:00,111.21,111.57,111.21,111.4,6715.0,103.5948,103.9301,103.5948,103.7718,6715.0
2022-08-19 13:00:00,111.41,111.48,111.35,111.45,8208.0,103.7811,103.8463,103.7252,103.8183,8208.0
2022-08-19 13:10:00,111.45,111.49,111.2,111.2,11574.0,103.8183,103.8556,103.5854,103.5854,11574.0
2022-08-19 13:20:00,111.21,111.21,111.03,111.08,8936.0,103.5948,103.5948,103.4271,103.4737,8936.0
2022-08-19 13:30:00,111.05,111.05,110.71,110.82,24799.0,103.4457,103.4457,103.129,103.2315,24799.0
2022-08-19 13:40:00,110.84,111.13,110.84,111.05,11419.0,103.2501,103.5202,103.2501,103.4457,11419.0
2022-08-19 13:50:00,111.02,111.09,110.91,111.04,7653.0,103.4178,103.483,103.3153,103.4364,7653.0
2022-08-19 14:00:00,111.01,111.18,110.89,111.15,12276.0,103.4085,103.5668,103.2967,103.5389,12276.0
2022-08-19 14:10:00,111.23,111.23,111.05,111.12,30525.0,103.6134,103.6134,103.4457,103.5109,30525.0
2022-08-19 14:20:00,111.15,111.41,111.15,111.29,4626.0,103.5389,103.7811,103.5389,103.6693,4626.0
2022-08-19 14:30:00,111.31,111.43,111.3,111.32,10769.0,103.6879,103.7997,103.6786,103.6972,10769.0
2022-08-19 14:40:00,111.28,111.28,110.92,111.0,13048.0,103.66,103.66,103.3246,103.3991,13048.0
2022-08-19 14:50:00,111.0,111.0,110.74,110.89,7947.0,103.3991,103.3991,103.1569,103.2967,7947.0
2022-08-19 15:00:00,110.88,110.95,110.56,110.57,11455.0,103.2874,103.3526,102.9893,102.9986,11455.0
2022-08-19 15:10:00,110.58,110.98,110.57,110.83,15805.0,103.0079,103.3805,102.9986,103.2408,15805.0
2022-08-19 15:20:00,110.84,111.07,110.83,111.07,12083.0,103.2501,103.4644,103.2408,103.4644,12083.0
2022-08-19 15:30:00,111.04,111.21,110.99,111.11,16463.0,103.4364,103.5948,103.3898,103.5016,16463.0
2022-08-19 15:40:00,111.1,111.23,111.02,111.14,23754.0,103.4923,103.6134,103.4178,103.5296,23754.0
2022-08-19 15:50:00,111.14,111.2,110.99,110.99,89445.0,103.5296,103.5854,103.3898,103.3898,89445.0
2022-08-22 09:30:00,108.83,110.25,108.04,109.29,93649.0,101.3777,102.7005,100.6418,101.8062,93649.0
2022-08-22 09:40:00,109.31,110.29,109.14,109.55,17205.0,101.8249,102.7378,101.6665,102.0484,17205.0
2022-08-22 09:50:00,109.5,110.24,109.2,110.15,19742.0,102.0019,102.6912,101.7224,102.6073,19742.0
2022-08-22 10:00:00,110.11,110.45,109.5,110.0,23249.0,102.5701,102.8868,102.0019,102.4676,23249.0
2022-08-22 10:10:00,110.0,110.09,109.44,109.59,21643.0,102.4676,102.5515,101.946,102.0857,21643.0
2022-08-22 10:20:00,109.7,109.99,109.39,109.82,22646.0,102.1882,102.4583,101.8994,102.2999,22646.0
2022-08-22 10:30:00,109.79,110.37,109.65,110.29,16528.0,102.272,102.8123,102.1416,102.7378,16528.0
2022-08-22 10:40:00,110.27,110.69,110.13,110.13,17290.0,102.7191,103.1104,102.5887,102.5887,17290.0
2022-08-22 10:50:00,110.06,110.46,110.0,110.26,19751.0,102.5235,102.8961,102.4676,102.7098,19751.0
2022-08-22 11:00:00,110.35,110.76,110.22,110.76,21670.0,102.7937,103.1756,102.6726,103.1756,21670.0
2022-08-22 11:10:00,110.75,111.29,110.62,111.2,44750.0,103.1663,103.6693,103.0452,103.5854,44750.0
2022-08-22 11:20:00,111.2,111.2,110.75,110.96,27178.0,103.5854,103.5854,103.1663,103.3619,27178.0
2022-08-22 11:30:00,111.0,111.29,110.87,111.0,29690.0,103.3991,103.6693,103.278,103.3991,29690.0
2022-08-22 11:40:00,110.97,111.19,110.69,110.85,19992.0,103.3712,103.5761,103.1104,103.2594,19992.0
2022-08-22 11:50:00,110.87,110.91,110.57,110.85,20998.0,103.278,103.3153,102.9986,103.2594,20998.0
2022-08-22 12:00:00,110.85,110.86,110.36,110.36,22808.0,103.2594,103.2687,102.803,102.803,22808.0
2022-08-22 12:10:00,110.36,110.86,110.3,110.76,30895.0,102.803,103.2687,102.7471,103.1756,30895.0
2022-08-22 12:20:00,110.82,110.88,110.41,110.42,26304.0,103.2315,103.2874,102.8495,102.8589,26304.0
2022-08-22 12:30:00,110.37,110.54,110.25,110.3,34716.0,102.8123,102.9706,102.7005,102.7471,34716.0
2022-08-22 12:40:00,110.3,110.3,109.75,109.81,19928.0,102.7471,102.7471,102.2347,102.2906,19928.0
2022-08-22 12:50:00,109.81,109.84,109.51,109.58,34118.0,102.2906,102.3186,102.0112,102.0764,34118.0
2022-08-22 13:00:00,109.59,109.62,109.23,109.48,39827.0,102.0857,102.1136,101.7503,101.9832,39827.0
2022-08-22 13:10:00,109.38,109.4,109.12,109.31,17276.0,101.8901,101.9087,101.6479,101.8249,17276.0
2022-08-22 13:20:00,109.31,109.54,109.2,109.46,17461.0,101.8249,102.0391,101.7224,101.9646,17461.0
2022-08-22 13:30:00,109.5,109.55,109.07,109.1,25698.0,102.0019,102.0484,101.6013,101.6292,25698.0
2022-08-22 13:40:00,109.09,109.83,109.06,109.6,68381.0,101.6199,102.3093,101.592,102.095,68381.0
2022-08-22 13:50:00,109.6,109.87,109.38,109.58,21771.0,102.095,102.3465,101.8901,102.0764,21771.0
2022-08-22 14:00:00,109.51,109.54,109.2,109.32,26400.0,102.0112,102.0391,101.7224,101.8342,26400.0
2022-08-22 14:10:00,109.36,109.46,109.13,109.35,23754.0,101.8714,101.9646,101.6572,101.8621,23754.0
2022-08-22 14:20:00,109.42,109.61,109.18,109.57,30671.0,101.9273,102.1043,101.7038,102.0671,30671.0
2022-08-22 14:30:00,109.54,109.6,109.28,109.31,31230.0,102.0391,102.095,101.7969,101.8249,31230.0
2022-08-22 14:40:00,109.31,109.38,108.95,109.17,52353.0,101.8249,101.8901,101.4895,101.6945,52353.0
2022-08-22 14:50:00,109.18,109.84,109.15,109.8,32445.0,101.7038,102.3186,101.6758,102.2813,32445.0
2022-08-22 15:00:00,109.84,110.26,109.71,110.11,96306.0,102.3186,102.7098,102.1975,102.5701,96306.0
2022-08-22 15:10:00,110.14,110.7,110.13,110.22,46908.0,102.598,103.1197,102.5887,102.6726,46908.0
2022-08-22 15:20:00,110.27,110.74,110.06,110.59,86379.0,102.7191,103.1569,102.5235,103.0172,86379.0
2022-08-22 15:30:00,110.61,110.72,110.19,110.5,62430.0,103.0359,103.1383,102.6446,102.9334,62430.0
2022-08-22 15:40:00,110.47,110.59,110.2,110.55,115759.0,102.9054,103.0172,102.6539,102.98,115759.0
2022-08-22 15:50:00,110.54,110.76,110.32,110.46,142260.0,102.9706,103.1756,102.7657,102.8961,142260.0
2022-08-23 09:30:00,113.63,115.39,112.39,113.32,279976.0,105.8491,107.4885,104.694,105.5603,279976.0
2022-08-23 09:40:00,113.36,115.09,112.26,114.26,246680.0,105.5975,107.2091,104.5729,106.4359,246680.0
2022-08-23 09:50:00,114.5,115.49,113.1,114.32,168550.0,106.6595,107.5817,105.3553,106.4918,168550.0
2022-08-23 10:00:00,114.32,114.88,113.64,114.55,142813.0,106.4918,107.0135,105.8584,106.7061,142813.0
2022-08-23 10:10:00,114.58,115.35,113.9,114.72,188265.0,106.734,107.4513,106.1006,106.8644,188265.0
2022-08-23 10:20:00,114.73,114.78,111.08,111.18,208656.0,106.8737,106.9203,103.4737,103.5668,208656.0
2022-08-23 10:30:00,111.2,112.5,110.01,110.03,286520.0,103.5854,104.7964,102.4769,102.4956,286520.0
2022-08-23 10:40:00,110.13,111.67,108.68,111.03,346756.0,102.5887,104.0233,101.238,103.4271,346756.0
2022-08-23 10:50:00,111.12,111.33,110.18,110.77,117997.0,103.5109,103.7065,102.6353,103.1849,117997.0
2022-08-23 11:00:00,110.85,112.15,110.27,111.84,112303.0,103.2594,104.4704,102.7191,104.1816,112303.0
2022-08-23 11:10:00,111.87,112.85,111.69,112.42,81832.0,104.2096,105.1225,104.0419,104.7219,81832.0
2022-08-23 11:20:00,112.31,113.59,112.31,112.49,106909.0,104.6194,105.8118,104.6194,104.7871,106909.0
2022-08-23 11:30:00,112.52,113.14,112.06,112.95,90302.0,104.8151,105.3926,104.3866,105.2156,90302.0
2022-08-23 11:40:00,113.06,113.54,112.57,113.47,58179.0,105.3181,105.7652,104.8616,105.7,58179.0
2022-08-23 11:50:00,113.48,113.9,112.72,113.12,101527.0,105.7093,106.1006,105.0014,105.374,101527.0
2022-08-23 12:00:00,113.19,113.19,112.41,112.92,73067.0,105.4392,105.4392,104.7126,105.1877,73067.0
2022-08-23 12:10:00,112.93,113.05,112.1,112.66,58797.0,105.197,105.3088,104.4238,104.9455,58797.0
2022-08-23 12:20:00,112.72,113.04,112.16,113.04,55253.0,105.0014,105.2995,104.4797,105.2995,55253.0
2022-08-23 12:30:00,113.04,113.05,112.17,112.56,50291.0,105.2995,105.3088,104.489,104.8523,50291.0
2022-08-23 12:40:00,112.57,112.67,112.35,112.5,33078.0,104.8616,104.9548,104.6567,104.7964,33078.0
2022-08-23 12:50:00,112.51,112.88,112.48,112.85,19452.0,104.8057,105.1504,104.7778,105.1225,19452.0
2022-08-23 13:00:00,112.89,112.99,112.64,112.87,30356.0,105.1597,105.2529,104.9268,105.1411,30356.0
2022-08-23 13:10:00,112.85,113.01,112.4,112.51,36662.0,105.1225,105.2715,104.7033,104.8057,36662.0
2022-08-23 13:20:00,112.48,112.72,112.26,112.66,27758.0,104.7778,105.0014,104.5729,104.9455,27758.0
2022-08-23 13:30:00,112.68,113.01,112.68,112.9,35809.0,104.9641,105.2715,104.9641,105.169,35809.0
2022-08-23 13:40:00,112.79,112.79,112.34,112.5,28151.0,105.0666,105.0666,104.6474,104.7964,28151.0
2022-08-23 13:50:00,112.47,112.91,112.34,112.35,37921.0,104.7685,105.1784,104.6474,104.6567,37921.0
2022-08-23 14:00:00,112.32,112.53,111.74,112.4,88881.0,104.6288,104.8244,104.0885,104.7033,88881.0
2022-08-23 14:10:00,112.44,113.05,112.43,112.92,80439.0,104.7405,105.3088,104.7312,105.1877,80439.0
2022-08-23 14:20:00,112.94,113.24,112.88,113.02,52470.0,105.2063,105.4858,105.1504,105.2808,52470.0
2022-08-23 14:30:00,113.02,113.25,112.78,112.98,37389.0,105.2808,105.4951,105.0573,105.2436,37389.0
2022-08-23 14:40:00,112.98,113.08,112.66,112.79,40950.0,105.2436,105.3367,104.9455,105.0666,40950.0
2022-08-23 14:50:00,112.83,112.87,112.34,112.4,28006.0,105.1038,105.1411,104.6474,104.7033,28006.0
2022-08-23 15:00:00,112.41,112.55,112.17,112.26,48507.0,104.7126,104.843,104.489,104.5729,48507.0
2022-08-23 15:10:00,112.23,112.23,112.0,112.23,46324.0,104.5449,104.5449,104.3307,104.5449,46324.0
2022-08-23 15:20:00,112.24,112.33,111.68,111.91,61902.0,104.5542,104.6381,104.0326,104.2468,61902.0
2022-08-23 15:30:00,111.94,112.01,111.58,111.71,72455.0,104.2748,104.34,103.9394,104.0605,72455.0
2022-08-23 15:40:00,111.72,111.74,111.36,111.64,82634.0,104.0698,104.0885,103.7345,103.9953,82634.0
2022-08-23 15:50:00,111.62,111.69,111.04,111.1,190252.0,103.9767,104.0419,103.4364,103.4923,190252.0
2022-08-24 09:30:00,110.6,111.55,109.21,109.82,77092.0,103.0265,103.9115,101.7317,102.2999,77092.0
2022-08-24 09:40:00,109.9,110.16,108.48,108.49,41421.0,102.3745,102.6167,101.0517,101.061,41421.0
2022-08-24 09:50:00,108.55,108.73,108.03,108.19,48909.0,101.1169,101.2846,100.6325,100.7816,48909.0
2022-08-24 10:00:00,108.27,108.5,107.47,107.69,84175.0,100.8561,101.0703,100.1109,100.3158,84175.0
2022-08-24 10:10:00,107.72,109.98,107.22,109.98,111320.0,100.3437,102.449,99.878,102.449,111320.0
2022-08-24 10:20:00,110.1,110.19,109.13,109.48,38572.0,102.5608,102.6446,101.6572,101.9832,38572.0
2022-08-24 10:30:00,109.55,109.95,109.51,109.88,52869.0,102.0484,102.421,102.0112,102.3558,52869.0
2022-08-24 10:40:00,109.94,110.08,109.42,109.84,47647.0,102.4117,102.5421,101.9273,102.3186,47647.0
2022-08-24 10:50:00,109.9,110.54,109.79,110.49,72482.0,102.3745,102.9706,102.272,102.9241,72482.0
2022-08-24 11:00:00,110.42,110.55,109.69,110.01,35031.0,102.8589,102.98,102.1788,102.4769,35031.0
2022-08-24 11:10:00,109.98,110.69,109.81,110.19,30423.0,102.449,103.1104,102.2906,102.6446,30423.0
2022-08-24 11:20:00,110.19,110.24,109.98,110.12,20192.0,102.6446,102.6912,102.449,102.5794,20192.0
2022-08-24 11:30:00,110.09,110.2,109.4,109.51,17582.0,102.5515,102.6539,101.9087,102.0112,17582.0
2022-08-24 11:40:00,109.56,110.02,109.35,110.0,31051.0,102.0578,102.4863,101.8621,102.4676,31051.0
2022-08-24 11:50:00,109.93,109.93,109.73,109.8,15372.0,102.4024,102.4024,102.2161,102.2813,15372.0
2022-08-24 12:00:00,109.79,110.02,109.75,109.97,13974.0,102.272,102.4863,102.2347,102.4397,13974.0
2022-08-24 12:10:00,109.94,110.6,109.9,110.58,31397.0,102.4117,103.0265,102.3745,103.0079,31397.0
2022-08-24 12:20:00,110.62,110.71,109.94,110.11,29666.0,103.0452,103.129,102.4117,102.5701,29666.0
2022-08-24 12:30:00,110.05,110.07,109.77,109.82,13553.0,102.5142,102.5328,102.2534,102.2999,13553.0
2022-08-24 12:40:00,109.78,109.9,109.46,109.5,18013.0,102.2627,102.3745,101.9646,102.0019,18013.0
2022-08-24 12:50:00,109.36,109.46,108.94,109.06,29723.0,101.8714,101.9646,101.4802,101.592,29723.0
2022-08-24 13:00:00,109.03,109.29,108.93,109.29,16560.0,101.564,101.8062,101.4709,101.8062,16560.0
2022-08-24 13:10:00,109.24,109.26,108.86,109.04,30464.0,101.7597,101.7783,101.4057,101.5734,30464.0
2022-08-24 13:20:00,109.02,109.16,108.83,108.84,17147.0,101.5547,101.6851,101.3777,101.3871,17147.0
2022-08-24 13:30:00,108.81,108.99,108.29,108.99,26774.0,101.3591,101.5268,100.8747,101.5268,26774.0
2022-08-24 13:40:00,108.96,109.03,108.65,108.65,15563.0,101.4988,101.564,101.2101,101.2101,15563.0
2022-08-24 13:50:00,108.73,108.89,108.66,108.8,10822.0,101.2846,101.4336,101.2194,101.3498,10822.0
2022-08-24 14:00:00,108.79,109.05,108.75,109.0,20263.0,101.3405,101.5827,101.3032,101.5361,20263.0
2022-08-24 14:10:00,108.99,109.01,108.83,108.93,11578.0,101.5268,101.5454,101.3777,101.4709,11578.0
2022-08-24 14:20:00,108.93,108.93,108.75,108.82,12425.0,101.4709,101.4709,101.3032,101.3684,12425.0
2022-08-24 14:30:00,108.83,108.85,108.58,108.62,16531.0,101.3777,101.3964,101.1449,101.1821,16531.0
2022-08-24 14:40:00,108.65,108.7,108.44,108.48,15574.0,101.2101,101.2566,101.0144,101.0517,15574.0
2022-08-24 14:50:00,108.49,108.59,108.22,108.54,18874.0,101.061,101.1542,100.8095,101.1076,18874.0
2022-08-24 15:00:00,108.49,108.54,108.33,108.49,14354.0,101.061,101.1076,100.912,101.061,14354.0
2022-08-24 15:10:00,108.52,108.52,108.11,108.18,32163.0,101.089,101.089,100.707,100.7722,32163.0
2022-08-24 15:20:00,108.17,108.19,108.01,108.16,24304.0,100.7629,100.7816,100.6139,100.7536,24304.0
2022-08-24 15:30:00,108.12,108.51,107.93,108.46,61635.0,100.7164,101.0797,100.5394,101.0331,61635.0
2022-08-24 15:40:00,108.42,108.58,108.22,108.45,41441.0,100.9958,101.1449,100.8095,101.0238,41441.0
2022-08-24 15:50:00,108.43,108.46,107.99,108.1,115203.0,101.0051,101.0331,100.5953,100.6977,115203.0
2022-08-25 09:30:00,108.07,109.05,107.63,108.65,44160.0,100.6698,101.5827,100.2599,101.2101,44160.0
2022-08-25 09:40:00,108.7,108.7,108.21,108.39,9868.0,101.2566,101.2566,100.8002,100.9679,9868.0
2022-08-25 09:50:00,108.46,110.08,108.26,110.0,19144.0,101.0331,102.5421,100.8468,102.4676,19144.0
2022-08-25 10:00:00,110.08,110.47,109.5,109.67,17378.0,102.5421,102.9054,102.0019,102.1602,17378.0
2022-08-25 10:10:00,109.62,109.97,109.21,109.82,16922.0,102.1136,102.4397,101.7317,102.2999,16922.0
2022-08-25 10:20:00,109.74,110.25,109.7,110.22,21792.0,102.2254,102.7005,102.1882,102.6726,21792.0
2022-08-25 10:30:00,110.3,110.87,110.12,110.61,15139.0,102.7471,103.278,102.5794,103.0359,15139.0
2022-08-25 10:40:00,110.77,110.91,110.42,110.71,15444.0,103.1849,103.3153,102.8589,103.129,15444.0
2022-08-25 10:50:00,110.77,111.21,110.69,111.05,26500.0,103.1849,103.5948,103.1104,103.4457,26500.0
2022-08-25 11:00:00,111.08,111.08,110.69,110.69,40077.0,103.4737,103.4737,103.1104,103.1104,40077.0
2022-08-25 11:10:00,110.67,110.72,109.79,109.89,18096.0,103.0917,103.1383,102.272,102.3652,18096.0
2022-08-25 11:20:00,109.92,110.02,109.74,109.87,20005.0,102.3931,102.4863,102.2254,102.3465,20005.0
2022-08-25 11:30:00,109.92,110.24,109.8,109.81,21057.0,102.3931,102.6912,102.2813,102.2906,21057.0
2022-08-25 11:40:00,109.9,110.04,109.79,109.82,11862.0,102.3745,102.5049,102.272,102.2999,11862.0
2022-08-25 11:50:00,109.87,109.88,109.42,109.65,15330.0,102.3465,102.3558,101.9273,102.1416,15330.0
2022-08-25 12:00:00,109.67,109.75,109.42,109.48,7877.0,102.1602,102.2347,101.9273,101.9832,7877.0
2022-08-25 12:10:00,109.45,109.46,108.85,108.9,20779.0,101.9553,101.9646,101.3964,101.4429,20779.0
2022-08-25 12:20:00,108.87,109.35,108.76,109.25,24347.0,101.415,101.8621,101.3125,101.769,24347.0
2022-08-25 12:30:00,109.24,109.36,109.12,109.19,11751.0,101.7597,101.8714,101.6479,101.7131,11751.0
2022-08-25 12:40:00,109.16,109.43,109.05,109.24,16576.0,101.6851,101.9367,101.5827,101.7597,16576.0
2022-08-25 12:50:00,109.24,109.51,109.21,109.51,12900.0,101.7597,102.0112,101.7317,102.0112,12900.0
2022-08-25 13:00:00,109.52,109.68,109.34,109.39,12181.0,102.0205,102.1695,101.8528,101.8994,12181.0
2022-08-25 13:10:00,109.41,109.71,109.38,109.68,4812.0,101.918,102.1975,101.8901,102.1695,4812.0
2022-08-25 13:20:00,109.67,109.77,109.43,109.43,14444.0,102.1602,102.2534,101.9367,101.9367,14444.0
2022-08-25 13:30:00,109.41,109.62,109.36,109.57,7587.0,101.918,102.1136,101.8714,102.0671,7587.0
2022-08-25 13:40:00,109.59,109.6,109.37,109.37,6629.0,102.0857,102.095,101.8808,101.8808,6629.0
2022-08-25 13:50:00,109.34,109.49,109.19,109.46,10207.0,101.8528,101.9925,101.7131,101.9646,10207.0
2022-08-25 14:00:00,109.44,109.6,109.3,109.49,11995.0,101.946,102.095,101.8156,101.9925,11995.0
2022-08-25 14:10:00,109.45,109.76,109.44,109.75,25968.0,101.9553,102.2441,101.946,102.2347,25968.0
2022-08-25 14:20:00,109.72,109.75,109.48,109.56,15617.0,102.2068,102.2347,101.9832,102.0578,15617.0
2022-08-25 14:30:00,109.56,109.59,109.25,109.27,5013.0,102.0578,102.0857,101.769,101.7876,5013.0
2022-08-25 14:40:00,109.22,109.27,109.14,109.17,7929.0,101.741,101.7876,101.6665,101.6945,7929.0
2022-08-25 14:50:00,109.17,109.38,109.04,109.38,5560.0,101.6945,101.8901,101.5734,101.8901,5560.0
2022-08-25 15:00:00,109.39,109.49,109.28,109.38,8085.0,101.8994,101.9925,101.7969,101.8901,8085.0
2022-08-25 15:10:00,109.41,109.61,109.41,109.61,6610.0,101.918,102.1043,101.918,102.1043,6610.0
2022-08-25 15:20:00,109.62,109.7,109.57,109.58,11462.0,102.1136,102.1882,102.0671,102.0764,11462.0
2022-08-25 15:30:00,109.59,109.78,109.44,109.68,28271.0,102.0857,102.2627,101.946,102.1695,28271.0
2022-08-25 15:40:00,109.66,109.84,109.66,109.81,42999.0,102.1509,102.3186,102.1509,102.2906,42999.0
2022-08-25 15:50:00,109.82,110.24,109.8,110.22,86642.0,102.2999,102.6912,102.2813,102.6726,86642.0
2022-08-26 09:30:00,109.58,110.09,108.74,109.81,22805.0,102.0764,102.5515,101.2939,102.2906,22805.0
2022-08-26 09:40:00,110.07,110.09,108.96,108.96,15098.0,102.5328,102.5515,101.4988,101.4988,15098.0
2022-08-26 09:50:00,108.94,109.26,108.7,109.26,9392.0,101.4802,101.7783,101.2566,101.7783,9392.0
2022-08-26 10:00:00,108.96,109.14,107.53,109.14,15805.0,101.4988,101.6665,100.1668,101.6665,15805.0
2022-08-26 10:10:00,109.41,109.69,108.86,109.29,10071.0,101.918,102.1788,101.4057,101.8062,10071.0
2022-08-26 10:20:00,109.2,109.24,107.81,107.82,15449.0,101.7224,101.7597,100.4276,100.4369,15449.0
2022-08-26 10:30:00,107.8,108.09,107.25,107.49,20226.0,100.4183,100.6884,99.9059,100.1295,20226.0
2022-08-26 10:40:00,107.56,107.76,107.16,107.51,30806.0,100.1947,100.381,99.8221,100.1481,30806.0
2022-08-26 10:50:00,107.49,107.57,107.08,107.2,12078.0,100.1295,100.204,99.7476,99.8594,12078.0
2022-08-26 11:00:00,107.18,107.36,106.66,106.76,15923.0,99.8407,100.0084,99.3563,99.4495,15923.0
2022-08-26 11:10:00,106.71,107.16,106.6,106.86,16730.0,99.4029,99.8221,99.3004,99.5426,16730.0
2022-08-26 11:20:00,106.8,107.04,106.45,106.86,28716.0,99.4867,99.7103,99.1607,99.5426,28716.0
2022-08-26 11:30:00,106.9,107.18,106.82,106.86,10346.0,99.5799,99.8407,99.5054,99.5426,10346.0
2022-08-26 11:40:00,106.85,106.96,106.5,106.81,13966.0,99.5333,99.6358,99.2073,99.4961,13966.0
2022-08-26 11:50:00,106.83,106.87,106.49,106.49,8971.0,99.5147,99.552,99.198,99.198,8971.0
2022-08-26 12:00:00,106.45,106.48,106.19,106.4,9511.0,99.1607,99.1887,98.9185,99.1141,9511.0
2022-08-26 12:10:00,106.33,106.67,106.27,106.35,9480.0,99.0489,99.3656,98.993,99.0676,9480.0
2022-08-26 12:20:00,106.3,106.3,105.9,106.16,15243.0,99.021,99.021,98.6484,98.8906,15243.0
2022-08-26 12:30:00,106.21,106.28,106.13,106.28,8254.0,98.9371,99.0024,98.8626,99.0024,8254.0
2022-08-26 12:40:00,106.25,106.62,106.25,106.29,15825.0,98.9744,99.3191,98.9744,99.0117,15825.0
2022-08-26 12:50:00,106.35,106.47,106.19,106.3,8183.0,99.0676,99.1793,98.9185,99.021,8183.0
2022-08-26 13:00:00,106.24,106.74,106.23,106.73,4986.0,98.9651,99.4309,98.9558,99.4215,4986.0
2022-08-26 13:10:00,106.66,106.87,106.52,106.75,5358.0,99.3563,99.552,99.2259,99.4402,5358.0
2022-08-26 13:20:00,106.7,106.91,106.7,106.74,25024.0,99.3936,99.5892,99.3936,99.4309,25024.0
2022-08-26 13:30:00,106.69,106.72,106.5,106.56,6017.0,99.3843,99.4122,99.2073,99.2632,6017.0
2022-08-26 13:40:00,106.54,106.54,106.35,106.54,5863.0,99.2445,99.2445,99.0676,99.2445,5863.0
2022-08-26 13:50:00,106.5,106.66,106.37,106.66,6666.0,99.2073,99.3563,99.0862,99.3563,6666.0
2022-08-26 14:00:00,106.7,106.75,106.47,106.48,8361.0,99.3936,99.4402,99.1793,99.1887,8361.0
2022-08-26 14:10:00,106.43,106.48,106.17,106.18,5152.0,99.1421,99.1887,98.8999,98.9092,5152.0
2022-08-26 14:20:00,106.2,106.55,106.2,106.53,9036.0,98.9278,99.2539,98.9278,99.2352,9036.0
2022-08-26 14:30:00,106.49,106.67,106.45,106.62,7816.0,99.198,99.3656,99.1607,99.3191,7816.0
2022-08-26 14:40:00,106.64,106.72,106.57,106.71,10045.0,99.3377,99.4122,99.2725,99.4029,10045.0
2022-08-26 14:50:00,106.7,106.72,106.48,106.65,7046.0,99.3936,99.4122,99.1887,99.347,7046.0
2022-08-26 15:00:00,106.73,106.9,106.68,106.71,9255.0,99.4215,99.5799,99.375,99.4029,9255.0
2022-08-26 15:10:00,106.66,107.07,106.66,107.06,10617.0,99.3563,99.7383,99.3563,99.7289,10617.0
2022-08-26 15:20:00,107.14,107.14,106.82,106.88,13352.0,99.8035,99.8035,99.5054,99.5613,13352.0
2022-08-26 15:30:00,106.85,106.85,106.43,106.78,17938.0,99.5333,99.5333,99.1421,99.4681,17938.0
2022-08-26 15:40:00,106.72,106.73,106.4,106.54,31341.0,99.4122,99.4215,99.1141,99.2445,31341.0
2022-08-26 15:50:00,106.45,107.17,106.32,106.75,143366.0,99.1607,99.8314,99.0396,99.4402,143366.0
2022-08-29 09:30:00,105.81,107.28,104.87,107.28,57898.0,98.5645,99.9339,97.6889,99.9339,57898.0
2022-08-29 09:40:00,107.1,107.77,107.1,107.49,18095.0,99.7662,100.3903,99.7662,100.1295,18095.0
2022-08-29 09:50:00,107.65,108.15,107.42,107.43,17819.0,100.2785,100.7443,100.0643,100.0736,17819.0
2022-08-29 10:00:00,107.38,107.79,106.96,107.79,6985.0,100.027,100.409,99.6358,100.409,6985.0
2022-08-29 10:10:00,107.64,108.16,107.64,107.93,11475.0,100.2692,100.7536,100.2692,100.5394,11475.0
2022-08-29 10:20:00,107.9,108.08,107.19,107.37,7876.0,100.5114,100.6791,99.85,100.0177,7876.0
2022-08-29 10:30:00,107.37,107.58,106.76,106.95,8326.0,100.0177,100.2133,99.4495,99.6265,8326.0
2022-08-29 10:40:00,106.79,107.41,106.79,107.19,19113.0,99.4774,100.055,99.4774,99.85,19113.0
2022-08-29 10:50:00,107.23,107.32,106.76,106.94,5867.0,99.8873,99.9711,99.4495,99.6172,5867.0
2022-08-29 11:00:00,106.96,107.29,106.75,106.78,5275.0,99.6358,99.9432,99.4402,99.4681,5275.0
2022-08-29 11:10:00,106.83,106.94,106.68,106.79,10773.0,99.5147,99.6172,99.375,99.4774,10773.0
2022-08-29 11:20:00,106.72,107.19,106.72,106.81,9528.0,99.4122,99.85,99.4122,99.4961,9528.0
2022-08-29 11:30:00,106.74,107.07,106.55,106.9,5884.0,99.4309,99.7383,99.2539,99.5799,5884.0
2022-08-29 11:40:00,106.95,106.95,106.62,106.79,4467.0,99.6265,99.6265,99.3191,99.4774,4467.0
2022-08-29 11:50:00,106.85,107.69,106.85,107.43,8652.0,99.5333,100.3158,99.5333,100.0736,8652.0
2022-08-29 12:00:00,107.45,107.6,107.16,107.39,5347.0,100.0922,100.232,99.8221,100.0363,5347.0
2022-08-29 12:10:00,107.37,107.53,107.23,107.25,7002.0,100.0177,100.1668,99.8873,99.9059,7002.0
2022-08-29 12:20:00,107.31,107.37,107.12,107.14,4710.0,99.9618,100.0177,99.7848,99.8035,4710.0
2022-08-29 12:30:00,107.03,107.19,107.01,107.19,3895.0,99.701,99.85,99.6824,99.85,3895.0
2022-08-29 12:40:00,107.12,107.57,107.11,107.56,4107.0,99.7848,100.204,99.7755,100.1947,4107.0
2022-08-29 12:50:00,107.47,107.52,107.35,107.38,8158.0,100.1109,100.1574,99.9991,100.027,8158.0
2022-08-29 13:00:00,107.45,107.7,107.41,107.64,7699.0,100.0922,100.3251,100.055,100.2692,7699.0
2022-08-29 13:10:00,107.62,107.68,107.34,107.39,7552.0,100.2506,100.3065,99.9898,100.0363,7552.0
2022-08-29 13:20:00,107.39,107.71,107.39,107.68,5978.0,100.0363,100.3344,100.0363,100.3065,5978.0
2022-08-29 13:30:00,107.71,107.89,107.67,107.83,9999.0,100.3344,100.5021,100.2972,100.4462,9999.0
2022-08-29 13:40:00,107.89,108.12,107.82,108.01,10692.0,100.5021,100.7164,100.4369,100.6139,10692.0
2022-08-29 13:50:00,108.01,108.01,107.57,107.8,12556.0,100.6139,100.6139,100.204,100.4183,12556.0
2022-08-29 14:00:00,107.74,107.81,107.65,107.65,7635.0,100.3624,100.4276,100.2785,100.2785,7635.0
2022-08-29 14:10:00,107.71,107.73,107.46,107.46,4886.0,100.3344,100.3531,100.1016,100.1016,4886.0
2022-08-29 14:20:00,107.46,107.54,107.0,107.46,10042.0,100.1016,100.1761,99.673,100.1016,10042.0
2022-08-29 14:30:00,107.39,107.5,107.29,107.42,5271.0,100.0363,100.1388,99.9432,100.0643,5271.0
2022-08-29 14:40:00,107.43,107.5,107.12,107.28,9096.0,100.0736,100.1388,99.7848,99.9339,9096.0
2022-08-29 14:50:00,107.27,107.27,106.8,107.08,10217.0,99.9246,99.9246,99.4867,99.7476,10217.0
2022-08-29 15:00:00,107.12,107.31,106.97,107.1,15992.0,99.7848,99.9618,99.6451,99.7662,15992.0
2022-08-29 15:10:00,107.15,107.39,107.1,107.15,6377.0,99.8128,100.0363,99.7662,99.8128,6377.0
2022-08-29 15:20:00,107.13,107.14,106.73,106.82,6327.0,99.7941,99.8035,99.4215,99.5054,6327.0
2022-08-29 15:30:00,106.83,107.23,106.65,107.18,14499.0,99.5147,99.8873,99.347,99.8407,14499.0
2022-08-29 15:40:00,107.19,107.19,106.8,106.83,25322.0,99.85,99.85,99.4867,99.5147,25322.0
2022-08-29 15:50:00,106.83,107.22,106.61,106.61,74514.0,99.5147,99.878,99.3098,99.3098,74514.0
2022-08-30 09:30:00,108.03,109.31,107.8,109.22,34290.0,100.6325,101.8249,100.4183,101.741,34290.0
2022-08-30 09:40:00,109.07,109.5,108.04,108.63,24862.0,101.6013,102.0019,100.6418,101.1914,24862.0
2022-08-30 09:50:00,108.62,108.85,108.0,108.83,44940.0,101.1821,101.3964,100.6046,101.3777,44940.0
2022-08-30 10:00:00,108.84,109.12,107.89,108.11,58824.0,101.3871,101.6479,100.5021,100.707,58824.0
2022-08-30 10:10:00,108.21,108.62,107.81,108.62,34214.0,100.8002,101.1821,100.4276,101.1821,34214.0
2022-08-30 10:20:00,108.59,108.87,108.42,108.51,23987.0,101.1542,101.415,100.9958,101.0797,23987.0
2022-08-30 10:30:00,108.45,108.45,107.29,107.67,32695.0,101.0238,101.0238,99.9432,100.2972,32695.0
2022-08-30 10:40:00,107.69,107.72,107.1,107.1,20478.0,100.3158,100.3437,99.7662,99.7662,20478.0
2022-08-30 10:50:00,107.14,108.22,107.14,108.22,41415.0,99.8035,100.8095,99.8035,100.8095,41415.0
2022-08-30 11:00:00,108.23,108.49,108.12,108.25,29446.0,100.8188,101.061,100.7164,100.8375,29446.0
2022-08-30 11:10:00,108.27,108.36,107.76,108.36,36463.0,100.8561,100.9399,100.381,100.9399,36463.0
2022-08-30 11:20:00,108.34,108.42,107.87,107.99,24636.0,100.9213,100.9958,100.4835,100.5953,24636.0
2022-08-30 11:30:00,107.94,108.21,107.68,107.71,15297.0,100.5487,100.8002,100.3065,100.3344,15297.0
2022-08-30 11:40:00,107.74,107.99,107.59,107.82,18144.0,100.3624,100.5953,100.2226,100.4369,18144.0
2022-08-30 11:50:00,107.79,108.12,107.74,107.91,38620.0,100.409,100.7164,100.3624,100.5207,38620.0
2022-08-30 12:00:00,107.93,108.25,107.85,108.0,19786.0,100.5394,100.8375,100.4648,100.6046,19786.0
2022-08-30 12:10:00,107.96,108.35,107.74,108.01,14841.0,100.5673,100.9306,100.3624,100.6139,14841.0
2022-08-30 12:20:00,108.04,108.13,107.71,107.98,10745.0,100.6418,100.7257,100.3344,100.5859,10745.0
2022-08-30 12:30:00,107.95,107.97,107.55,107.97,14588.0,100.558,100.5766,100.1854,100.5766,14588.0
2022-08-30 12:40:00,107.94,107.97,107.5,107.7,11659.0,100.5487,100.5766,100.1388,100.3251,11659.0
2022-08-30 12:50:00,107.77,108.13,107.76,107.94,13892.0,100.3903,100.7257,100.381,100.5487,13892.0
2022-08-30 13:00:00,107.94,108.12,107.85,107.85,13151.0,100.5487,100.7164,100.4648,100.4648,13151.0
2022-08-30 13:10:00,107.93,107.96,107.67,107.77,11180.0,100.5394,100.5673,100.2972,100.3903,11180.0
2022-08-30 13:20:00,107.74,107.77,107.59,107.75,15505.0,100.3624,100.3903,100.2226,100.3717,15505.0
2022-08-30 13:30:00,107.76,107.81,107.5,107.73,14619.0,100.381,100.4276,100.1388,100.3531,14619.0
2022-08-30 13:40:00,107.76,108.05,107.53,108.04,52142.0,100.381,100.6511,100.1668,100.6418,52142.0
2022-08-30 13:50:00,108.02,108.27,107.83,108.03,17893.0,100.6232,100.8561,100.4462,100.6325,17893.0
2022-08-30 14:00:00,108.04,108.32,108.02,108.2,21119.0,100.6418,100.9027,100.6232,100.7909,21119.0
2022-08-30 14:10:00,108.22,108.37,108.1,108.14,28567.0,100.8095,100.9492,100.6977,100.735,28567.0
2022-08-30 14:20:00,108.14,108.42,107.95,108.04,21483.0,100.735,100.9958,100.558,100.6418,21483.0
2022-08-30 14:30:00,108.03,108.49,108.03,108.23,20151.0,100.6325,101.061,100.6325,100.8188,20151.0
2022-08-30 14:40:00,108.28,108.44,108.04,108.27,16934.0,100.8654,101.0144,100.6418,100.8561,16934.0
2022-08-30 14:50:00,108.25,108.35,108.0,108.12,28016.0,100.8375,100.9306,100.6046,100.7164,28016.0
2022-08-30 15:00:00,108.11,108.52,108.11,108.52,28110.0,100.707,101.089,100.707,101.089,28110.0
2022-08-30 15:10:00,108.55,108.6,108.29,108.31,37997.0,101.1169,101.1635,100.8747,100.8933,37997.0
2022-08-30 15:20:00,108.34,108.45,108.17,108.23,17184.0,100.9213,101.0238,100.7629,100.8188,17184.0
2022-08-30 15:30:00,108.25,108.39,108.0,108.29,26770.0,100.8375,100.9679,100.6046,100.8747,26770.0
2022-08-30 15:40:00,108.31,108.59,108.12,108.18,33866.0,100.8933,101.1542,100.7164,100.7722,33866.0
2022-08-30 15:50:00,108.21,108.46,108.14,108.35,71675.0,100.8002,101.0331,100.735,100.9306,71675.0
2022-08-31 09:30:00,108.34,108.36,107.18,107.58,23431.0,100.9213,100.9399,99.8407,100.2133,23431.0
2022-08-31 09:40:00,107.72,108.34,107.63,108.12,30496.0,100.3437,100.9213,100.2599,100.7164,30496.0
2022-08-31 09:50:00,108.12,108.22,106.66,106.66,25985.0,100.7164,100.8095,99.3563,99.3563,25985.0
2022-08-31 10:00:00,106.48,106.63,105.91,105.91,23350.0,99.1887,99.3284,98.6577,98.6577,23350.0
2022-08-31 10:10:00,105.91,106.14,104.93,105.38,39118.0,98.6577,98.8719,97.7448,98.164,39118.0
2022-08-31 10:20:00,105.42,105.49,104.59,104.6,22297.0,98.2012,98.2664,97.4281,97.4374,22297.0
2022-08-31 10:30:00,104.64,105.08,104.39,104.45,30433.0,97.4747,97.8845,97.2418,97.2977,30433.0
2022-08-31 10:40:00,104.41,104.94,104.41,104.7,26094.0,97.2604,97.7541,97.2604,97.5305,26094.0
2022-08-31 10:50:00,104.67,104.82,104.36,104.49,20889.0,97.5026,97.6423,97.2138,97.3349,20889.0
2022-08-31 11:00:00,104.48,104.71,104.43,104.57,27585.0,97.3256,97.5399,97.279,97.4094,27585.0
2022-08-31 11:10:00,104.56,105.01,104.37,104.98,20686.0,97.4001,97.8193,97.2231,97.7914,20686.0
2022-08-31 11:20:00,105.15,105.61,104.94,105.61,12333.0,97.9497,98.3782,97.7541,98.3782,12333.0
2022-08-31 11:30:00,105.61,106.41,105.46,106.16,13889.0,98.3782,99.1235,98.2385,98.8906,13889.0
2022-08-31 11:40:00,106.18,106.63,106.17,106.49,10889.0,98.9092,99.3284,98.8999,99.198,10889.0
2022-08-31 11:50:00,106.58,107.01,106.31,106.88,14496.0,99.2818,99.6824,99.0303,99.5613,14496.0
2022-08-31 12:00:00,106.92,106.92,106.7,106.81,7438.0,99.5985,99.5985,99.3936,99.4961,7438.0
2022-08-31 12:10:00,106.81,107.0,106.61,106.84,7996.0,99.4961,99.673,99.3098,99.524,7996.0
2022-08-31 12:20:00,106.81,106.85,106.71,106.74,5159.0,99.4961,99.5333,99.4029,99.4309,5159.0
2022-08-31 12:30:00,106.87,106.9,106.68,106.72,5572.0,99.552,99.5799,99.375,99.4122,5572.0
2022-08-31 12:40:00,106.64,106.88,106.29,106.34,9599.0,99.3377,99.5613,99.0117,99.0582,9599.0
2022-08-31 12:50:00,106.3,106.4,106.2,106.36,7518.0,99.021,99.1141,98.9278,99.0769,7518.0
2022-08-31 13:00:00,106.42,106.53,106.2,106.33,9212.0,99.1328,99.2352,98.9278,99.0489,9212.0
2022-08-31 13:10:00,106.37,106.55,106.3,106.31,5425.0,99.0862,99.2539,99.021,99.0303,5425.0
2022-08-31 13:20:00,106.33,106.4,106.08,106.32,7409.0,99.0489,99.1141,98.816,99.0396,7409.0
2022-08-31 13:30:00,106.31,106.48,106.23,106.29,4745.0,99.0303,99.1887,98.9558,99.0117,4745.0
2022-08-31 13:40:00,106.28,106.35,106.13,106.32,4038.0,99.0024,99.0676,98.8626,99.0396,4038.0
2022-08-31 13:50:00,106.27,106.44,106.25,106.36,6605.0,98.993,99.1514,98.9744,99.0769,6605.0
2022-08-31 14:00:00,106.37,106.47,106.14,106.44,6605.0,99.0862,99.1793,98.8719,99.1514,6605.0
2022-08-31 14:10:00,106.49,106.62,106.33,106.33,5576.0,99.198,99.3191,99.0489,99.0489,5576.0
2022-08-31 14:20:00,106.33,106.38,106.17,106.23,4590.0,99.0489,99.0955,98.8999,98.9558,4590.0
2022-08-31 14:30:00,106.1,106.12,105.84,105.88,6510.0,98.8347,98.8533,98.5925,98.6297,6510.0
2022-08-31 14:40:00,105.84,106.11,105.81,106.09,9302.0,98.5925,98.844,98.5645,98.8254,9302.0
2022-08-31 14:50:00,106.0,106.14,105.9,106.1,11033.0,98.7415,98.8719,98.6484,98.8347,11033.0
2022-08-31 15:00:00,106.1,106.4,106.0,106.34,10500.0,98.8347,99.1141,98.7415,99.0582,10500.0
2022-08-31 15:10:00,106.36,106.75,106.33,106.65,19046.0,99.0769,99.4402,99.0489,99.347,19046.0
2022-08-31 15:20:00,106.63,106.63,106.35,106.5,14051.0,99.3284,99.3284,99.0676,99.2073,14051.0
2022-08-31 15:30:00,106.47,106.64,106.25,106.64,20327.0,99.1793,99.3377,98.9744,99.3377,20327.0
2022-08-31 15:40:00,106.64,107.2,106.55,107.01,31592.0,99.3377,99.8594,99.2539,99.6824,31592.0
2022-08-31 15:50:00,106.98,107.12,106.38,106.42,91904.0,99.6544,99.7848,99.0955,99.1328,91904.0
2022-09-01 09:30:00,105.38,105.95,104.52,105.02,40578.0,98.164,98.6949,97.3629,97.8286,40578.0
2022-09-01 09:40:00,105.1,106.26,105.05,105.68,26517.0,97.9032,98.9837,97.8566,98.4434,26517.0
2022-09-01 09:50:00,105.65,105.84,105.25,105.84,17683.0,98.4155,98.5925,98.0429,98.5925,17683.0
2022-09-01 10:00:00,105.73,105.92,104.97,105.92,25600.0,98.49,98.667,97.7821,98.667,25600.0
2022-09-01 10:10:00,105.84,106.23,105.75,105.85,16682.0,98.5925,98.9558,98.5086,98.6018,16682.0
2022-09-01 10:20:00,105.9,106.3,105.87,106.2,19150.0,98.6484,99.021,98.6204,98.9278,19150.0
2022-09-01 10:30:00,106.17,106.24,105.75,105.95,25470.0,98.8999,98.9651,98.5086,98.6949,25470.0
2022-09-01 10:40:00,106.1,106.4,106.0,106.34,12713.0,98.8347,99.1141,98.7415,99.0582,12713.0
2022-09-01 10:50:00,106.37,106.47,106.0,106.01,26968.0,99.0862,99.1793,98.7415,98.7508,26968.0
2022-09-01 11:00:00,106.06,106.7,105.82,106.58,25348.0,98.7974,99.3936,98.5739,99.2818,25348.0
2022-09-01 11:10:00,106.57,106.74,106.45,106.55,10182.0,99.2725,99.4309,99.1607,99.2539,10182.0
2022-09-01 11:20:00,106.54,106.85,106.38,106.72,8669.0,99.2445,99.5333,99.0955,99.4122,8669.0
2022-09-01 11:30:00,106.77,107.45,106.77,106.9,10708.0,99.4588,100.0922,99.4588,99.5799,10708.0
2022-09-01 11:40:00,106.98,106.98,106.48,106.55,9505.0,99.6544,99.6544,99.1887,99.2539,9505.0
2022-09-01 11:50:00,106.51,106.51,106.14,106.43,9407.0,99.2166,99.2166,98.8719,99.1421,9407.0
2022-09-01 12:00:00,106.43,106.64,106.24,106.47,9449.0,99.1421,99.3377,98.9651,99.1793,9449.0
2022-09-01 12:10:00,106.45,106.57,106.34,106.41,10611.0,99.1607,99.2725,99.0582,99.1235,10611.0
2022-09-01 12:20:00,106.4,106.67,106.3,106.43,12133.0,99.1141,99.3656,99.021,99.1421,12133.0
2022-09-01 12:30:00,106.4,106.53,106.23,106.37,15364.0,99.1141,99.2352,98.9558,99.0862,15364.0
2022-09-01 12:40:00,106.37,106.7,106.3,106.64,12500.0,99.0862,99.3936,99.021,99.3377,12500.0
2022-09-01 12:50:00,106.68,107.1,106.63,107.09,13033.0,99.375,99.7662,99.3284,99.7569,13033.0
2022-09-01 13:00:00,107.08,107.57,106.91,107.57,32299.0,99.7476,100.204,99.5892,100.204,32299.0
2022-09-01 13:10:00,107.59,107.77,107.35,107.43,21040.0,100.2226,100.3903,99.9991,100.0736,21040.0
2022-09-01 13:20:00,107.45,107.6,107.32,107.43,11746.0,100.0922,100.232,99.9711,100.0736,11746.0
2022-09-01 13:30:00,107.45,107.5,107.17,107.38,14263.0,100.0922,100.1388,99.8314,100.027,14263.0
2022-09-01 13:40:00,107.4,107.45,107.21,107.31,12573.0,100.0457,100.0922,99.8687,99.9618,12573.0
2022-09-01 13:50:00,107.36,107.44,107.12,107.21,17407.0,100.0084,100.0829,99.7848,99.8687,17407.0
2022-09-01 14:00:00,107.21,107.41,107.2,107.33,12600.0,99.8687,100.055,99.8594,99.9805,12600.0
2022-09-01 14:10:00,107.31,107.45,107.19,107.39,26137.0,99.9618,100.0922,99.85,100.0363,26137.0
2022-09-01 14:20:00,107.38,107.84,107.38,107.83,23861.0,100.027,100.4555,100.027,100.4462,23861.0
2022-09-01 14:30:00,107.85,108.27,107.8,108.04,15966.0,100.4648,100.8561,100.4183,100.6418,15966.0
2022-09-01 14:40:00,108.01,108.26,107.97,108.06,13016.0,100.6139,100.8468,100.5766,100.6605,13016.0
2022-09-01 14:50:00,108.08,108.29,108.06,108.25,25579.0,100.6791,100.8747,100.6605,100.8375,25579.0
2022-09-01 15:00:00,108.24,108.72,108.22,108.7,26494.0,100.8281,101.2753,100.8095,101.2566,26494.0
2022-09-01 15:10:00,108.7,108.71,108.22,108.22,31132.0,101.2566,101.266,100.8095,100.8095,31132.0
2022-09-01 15:20:00,108.17,108.44,108.07,108.21,18323.0,100.7629,101.0144,100.6698,100.8002,18323.0
2022-09-01 15:30:00,108.19,108.31,108.07,108.11,35397.0,100.7816,100.8933,100.6698,100.707,35397.0
2022-09-01 15:40:00,108.09,108.37,107.94,108.27,53067.0,100.6884,100.9492,100.5487,100.8561,53067.0
2022-09-01 15:50:00,108.28,109.07,108.28,108.85,95504.0,100.8654,101.6013,100.8654,101.3964,95504.0
2022-09-02 09:30:00,109.87,110.2,107.44,108.08,34317.0,102.3465,102.6539,100.0829,100.6791,34317.0
2022-09-02 09:40:00,107.96,107.96,107.24,107.64,14381.0,100.5673,100.5673,99.8966,100.2692,14381.0
2022-09-02 09:50:00,107.64,108.09,107.31,107.36,22404.0,100.2692,100.6884,99.9618,100.0084,22404.0
2022-09-02 10:00:00,107.45,107.8,107.01,107.8,33309.0,100.0922,100.4183,99.6824,100.4183,33309.0
2022-09-02 10:10:00,107.8,108.98,107.8,108.44,15261.0,100.4183,101.5175,100.4183,101.0144,15261.0
2022-09-02 10:20:00,108.52,109.02,108.24,109.02,14936.0,101.089,101.5547,100.8281,101.5547,14936.0
2022-09-02 10:30:00,109.07,109.7,108.87,109.7,24420.0,101.6013,102.1882,101.415,102.1882,24420.0
2022-09-02 10:40:00,109.7,110.16,109.7,110.13,25399.0,102.1882,102.6167,102.1882,102.5887,25399.0
2022-09-02 10:50:00,110.3,110.55,109.82,110.2,22659.0,102.7471,102.98,102.2999,102.6539,22659.0
2022-09-02 11:00:00,110.24,110.63,110.19,110.48,24628.0,102.6912,103.0545,102.6446,102.9148,24628.0
2022-09-02 11:10:00,110.48,110.75,110.36,110.73,10799.0,102.9148,103.1663,102.803,103.1476,10799.0
2022-09-02 11:20:00,110.72,110.78,110.48,110.52,10797.0,103.1383,103.1942,102.9148,102.952,10797.0
2022-09-02 11:30:00,110.57,110.64,110.18,110.42,11749.0,102.9986,103.0638,102.6353,102.8589,11749.0
2022-09-02 11:40:00,110.47,110.54,110.05,110.37,15752.0,102.9054,102.9706,102.5142,102.8123,15752.0
2022-09-02 11:50:00,110.35,110.59,110.32,110.45,8797.0,102.7937,103.0172,102.7657,102.8868,8797.0
2022-09-02 12:00:00,110.43,110.45,110.07,110.2,13060.0,102.8682,102.8868,102.5328,102.6539,13060.0
2022-09-02 12:10:00,110.19,110.3,109.95,110.07,12584.0,102.6446,102.7471,102.421,102.5328,12584.0
2022-09-02 12:20:00,110.11,110.15,109.42,109.58,10766.0,102.5701,102.6073,101.9273,102.0764,10766.0
2022-09-02 12:30:00,109.55,109.57,109.08,109.28,17303.0,102.0484,102.0671,101.6106,101.7969,17303.0
2022-09-02 12:40:00,109.31,109.31,109.01,109.08,8676.0,101.8249,101.8249,101.5454,101.6106,8676.0
2022-09-02 12:50:00,109.05,109.12,108.76,109.01,10359.0,101.5827,101.6479,101.3125,101.5454,10359.0
2022-09-02 13:00:00,108.95,108.96,108.43,108.48,15733.0,101.4895,101.4988,101.0051,101.0517,15733.0
2022-09-02 13:10:00,108.41,108.84,108.26,108.84,9220.0,100.9865,101.3871,100.8468,101.3871,9220.0
2022-09-02 13:20:00,108.69,108.72,108.23,108.28,6684.0,101.2473,101.2753,100.8188,100.8654,6684.0
2022-09-02 13:30:00,108.42,108.62,108.21,108.49,6970.0,100.9958,101.1821,100.8002,101.061,6970.0
2022-09-02 13:40:00,108.46,108.75,108.06,108.17,15890.0,101.0331,101.3032,100.6605,100.7629,15890.0
2022-09-02 13:50:00,108.17,108.28,108.02,108.25,12514.0,100.7629,100.8654,100.6232,100.8375,12514.0
2022-09-02 14:00:00,108.25,108.51,108.19,108.51,7553.0,100.8375,101.0797,100.7816,101.0797,7553.0
2022-09-02 14:10:00,108.44,108.47,108.02,108.02,14407.0,101.0144,101.0424,100.6232,100.6232,14407.0
2022-09-02 14:20:00,107.99,108.47,107.89,108.33,8618.0,100.5953,101.0424,100.5021,100.912,8618.0
2022-09-02 14:30:00,108.26,108.83,108.15,108.76,6841.0,100.8468,101.3777,100.7443,101.3125,6841.0
2022-09-02 14:40:00,108.75,108.87,108.65,108.74,7582.0,101.3032,101.415,101.2101,101.2939,7582.0
2022-09-02 14:50:00,108.77,108.86,108.55,108.59,7158.0,101.3218,101.4057,101.1169,101.1542,7158.0
2022-09-02 15:00:00,108.55,108.98,108.55,108.84,14264.0,101.1169,101.5175,101.1169,101.3871,14264.0
2022-09-02 15:10:00,108.86,108.9,108.5,108.6,15774.0,101.4057,101.4429,101.0703,101.1635,15774.0
2022-09-02 15:20:00,108.68,108.93,108.2,108.24,18128.0,101.238,101.4709,100.7909,100.8281,18128.0
2022-09-02 15:30:00,108.28,108.28,107.54,107.74,22698.0,100.8654,100.8654,100.1761,100.3624,22698.0
2022-09-02 15:40:00,107.73,107.98,107.49,107.98,26396.0,100.3531,100.5859,100.1295,100.5859,26396.0
2022-09-02 15:50:00,108.0,108.4,107.89,108.32,69476.0,100.6046,100.9772,100.5021,100.9027,69476.0
2022-09-06 09:30:00,109.27,109.96,108.7,109.77,40761.0,101.7876,102.4304,101.2566,102.2534,40761.0
2022-09-06 09:40:00,109.82,109.83,108.56,108.58,23568.0,102.2999,102.3093,101.1262,101.1449,23568.0
2022-09-06 09:50:00,108.5,108.66,107.74,108.48,14657.0,101.0703,101.2194,100.3624,101.0517,14657.0
2022-09-06 10:00:00,108.51,108.66,107.72,107.73,30694.0,101.0797,101.2194,100.3437,100.3531,30694.0
2022-09-06 10:10:00,107.71,108.29,107.34,107.67,56014.0,100.3344,100.8747,99.9898,100.2972,56014.0
2022-09-06 10:20:00,107.62,108.6,107.2,108.43,13996.0,100.2506,101.1635,99.8594,101.0051,13996.0
2022-09-06 10:30:00,108.46,108.46,107.62,108.06,10124.0,101.0331,101.0331,100.2506,100.6605,10124.0
2022-09-06 10:40:00,108.13,108.4,107.66,107.89,12257.0,100.7257,100.9772,100.2879,100.5021,12257.0
2022-09-06 10:50:00,107.83,108.33,107.71,108.1,15645.0,100.4462,100.912,100.3344,100.6977,15645.0
2022-09-06 11:00:00,108.05,108.55,107.81,108.22,29972.0,100.6511,101.1169,100.4276,100.8095,29972.0
2022-09-06 11:10:00,108.29,108.39,108.01,108.31,12862.0,100.8747,100.9679,100.6139,100.8933,12862.0
2022-09-06 11:20:00,108.31,108.64,108.15,108.28,9043.0,100.8933,101.2007,100.7443,100.8654,9043.0
2022-09-06 11:30:00,108.22,108.5,107.82,107.82,34056.0,100.8095,101.0703,100.4369,100.4369,34056.0
2022-09-06 11:40:00,107.81,108.18,107.41,107.42,28898.0,100.4276,100.7722,100.055,100.0643,28898.0
2022-09-06 11:50:00,107.36,107.75,107.36,107.43,23321.0,100.0084,100.3717,100.0084,100.0736,23321.0
2022-09-06 12:00:00,107.52,107.77,107.28,107.3,17609.0,100.1574,100.3903,99.9339,99.9525,17609.0
2022-09-06 12:10:00,107.32,107.42,107.07,107.16,8794.0,99.9711,100.0643,99.7383,99.8221,8794.0
2022-09-06 12:20:00,107.14,107.23,106.88,107.02,8433.0,99.8035,99.8873,99.5613,99.6917,8433.0
2022-09-06 12:30:00,107.05,107.3,107.0,107.13,8023.0,99.7196,99.9525,99.673,99.7941,8023.0
2022-09-06 12:40:00,107.14,107.3,106.9,107.21,10235.0,99.8035,99.9525,99.5799,99.8687,10235.0
2022-09-06 12:50:00,107.22,107.22,106.82,106.87,6569.0,99.878,99.878,99.5054,99.552,6569.0
2022-09-06 13:00:00,106.84,106.89,106.48,106.48,14869.0,99.524,99.5706,99.1887,99.1887,14869.0
2022-09-06 13:10:00,106.48,106.59,106.4,106.54,7173.0,99.1887,99.2911,99.1141,99.2445,7173.0
2022-09-06 13:20:00,106.52,106.63,106.26,106.26,10603.0,99.2259,99.3284,98.9837,98.9837,10603.0
2022-09-06 13:30:00,106.24,106.57,106.21,106.42,8435.0,98.9651,99.2725,98.9371,99.1328,8435.0
2022-09-06 13:40:00,106.35,106.38,105.9,105.98,15635.0,99.0676,99.0955,98.6484,98.7229,15635.0
2022-09-06 13:50:00,105.96,106.27,105.8,106.19,10494.0,98.7043,98.993,98.5552,98.9185,10494.0
2022-09-06 14:00:00,106.17,106.35,105.95,106.14,13632.0,98.8999,99.0676,98.6949,98.8719,13632.0
2022-09-06 14:10:00,106.12,106.5,105.89,105.93,11196.0,98.8533,99.2073,98.6391,98.6763,11196.0
2022-09-06 14:20:00,105.95,106.0,105.59,105.63,8798.0,98.6949,98.7415,98.3596,98.3969,8798.0
2022-09-06 14:30:00,105.71,105.73,105.24,105.24,24104.0,98.4714,98.49,98.0336,98.0336,24104.0
2022-09-06 14:40:00,105.24,105.3,104.96,105.26,21226.0,98.0336,98.0895,97.7727,98.0522,21226.0
2022-09-06 14:50:00,105.23,105.24,104.76,104.92,25765.0,98.0243,98.0336,97.5864,97.7355,25765.0
2022-09-06 15:00:00,104.96,105.56,104.65,105.53,28074.0,97.7727,98.3317,97.484,98.3037,28074.0
2022-09-06 15:10:00,105.55,105.87,105.37,105.66,27034.0,98.3223,98.6204,98.1547,98.4248,27034.0
2022-09-06 15:20:00,105.64,105.88,105.41,105.58,27341.0,98.4062,98.6297,98.1919,98.3503,27341.0
2022-09-06 15:30:00,105.58,105.98,105.42,105.98,24747.0,98.3503,98.7229,98.2012,98.7229,24747.0
2022-09-06 15:40:00,105.98,106.19,105.85,105.99,39544.0,98.7229,98.9185,98.6018,98.7322,39544.0
2022-09-06 15:50:00,105.98,106.2,105.7,105.81,121778.0,98.7229,98.9278,98.4621,98.5645,121778.0
2022-09-07 09:30:00,106.29,107.72,105.06,107.36,30538.0,99.0117,100.3437,97.8659,100.0084,30538.0
2022-09-07 09:40:00,107.36,108.89,107.36,108.63,37236.0,100.0084,101.4336,100.0084,101.1914,37236.0
2022-09-07 09:50:00,108.77,109.28,108.62,109.02,44658.0,101.3218,101.7969,101.1821,101.5547,44658.0
2022-09-07 10:00:00,109.0,109.66,108.92,109.13,78378.0,101.5361,102.1509,101.4616,101.6572,78378.0
2022-09-07 10:10:00,109.17,109.45,108.81,109.17,30727.0,101.6945,101.9553,101.3591,101.6945,30727.0
2022-09-07 10:20:00,109.19,109.5,109.12,109.29,19104.0,101.7131,102.0019,101.6479,101.8062,19104.0
2022-09-07 10:30:00,109.3,110.19,109.19,110.13,62133.0,101.8156,102.6446,101.7131,102.5887,62133.0
2022-09-07 10:40:00,110.1,110.41,109.65,109.91,30728.0,102.5608,102.8495,102.1416,102.3838,30728.0
2022-09-07 10:50:00,109.99,110.49,109.93,110.27,38788.0,102.4583,102.9241,102.4024,102.7191,38788.0
2022-09-07 11:00:00,110.38,110.57,110.17,110.42,34126.0,102.8216,102.9986,102.626,102.8589,34126.0
2022-09-07 11:10:00,110.42,110.59,110.07,110.14,30344.0,102.8589,103.0172,102.5328,102.598,30344.0
2022-09-07 11:20:00,110.2,110.35,110.08,110.14,17127.0,102.6539,102.7937,102.5421,102.598,17127.0
2022-09-07 11:30:00,110.26,110.65,110.15,110.65,9460.0,102.7098,103.0731,102.6073,103.0731,9460.0
2022-09-07 11:40:00,110.59,110.75,110.42,110.7,17869.0,103.0172,103.1663,102.8589,103.1197,17869.0
2022-09-07 11:50:00,110.73,110.79,110.5,110.62,16085.0,103.1476,103.2035,102.9334,103.0452,16085.0
2022-09-07 12:00:00,110.55,110.74,110.35,110.5,8989.0,102.98,103.1569,102.7937,102.9334,8989.0
2022-09-07 12:10:00,110.55,110.55,109.95,109.96,13987.0,102.98,102.98,102.421,102.4304,13987.0
2022-09-07 12:20:00,109.98,110.18,109.74,110.08,9785.0,102.449,102.6353,102.2254,102.5421,9785.0
2022-09-07 12:30:00,110.07,110.36,109.99,110.32,12884.0,102.5328,102.803,102.4583,102.7657,12884.0
2022-09-07 12:40:00,110.34,110.69,110.26,110.4,34588.0,102.7843,103.1104,102.7098,102.8402,34588.0
2022-09-07 12:50:00,110.36,110.45,110.1,110.24,7856.0,102.803,102.8868,102.5608,102.6912,7856.0
2022-09-07 13:00:00,110.2,110.5,110.18,110.21,8800.0,102.6539,102.9334,102.6353,102.6632,8800.0
2022-09-07 13:10:00,110.23,110.33,110.02,110.08,7375.0,102.6819,102.775,102.4863,102.5421,7375.0
2022-09-07 13:20:00,110.11,110.6,110.11,110.49,9227.0,102.5701,103.0265,102.5701,102.9241,9227.0
2022-09-07 13:30:00,110.54,110.88,110.54,110.81,12241.0,102.9706,103.2874,102.9706,103.2222,12241.0
2022-09-07 13:40:00,110.82,111.09,110.74,111.04,15867.0,103.2315,103.483,103.1569,103.4364,15867.0
2022-09-07 13:50:00,111.03,111.12,110.84,110.95,8487.0,103.4271,103.5109,103.2501,103.3526,8487.0
2022-09-07 14:00:00,110.94,111.15,110.88,110.93,9209.0,103.3433,103.5389,103.2874,103.3339,9209.0
2022-09-07 14:10:00,110.96,111.06,110.79,110.79,10969.0,103.3619,103.455,103.2035,103.2035,10969.0
2022-09-07 14:20:00,110.78,111.07,110.77,111.07,12475.0,103.1942,103.4644,103.1849,103.4644,12475.0
2022-09-07 14:30:00,111.03,111.49,110.97,111.46,17029.0,103.4271,103.8556,103.3712,103.8276,17029.0
2022-09-07 14:40:00,111.46,111.69,111.4,111.69,19906.0,103.8276,104.0419,103.7718,104.0419,19906.0
2022-09-07 14:50:00,111.74,111.78,111.49,111.61,17502.0,104.0885,104.1257,103.8556,103.9674,17502.0
2022-09-07 15:00:00,111.61,111.67,111.33,111.46,26140.0,103.9674,104.0233,103.7065,103.8276,26140.0
2022-09-07 15:10:00,111.49,111.49,111.01,111.07,37015.0,103.8556,103.8556,103.4085,103.4644,37015.0
2022-09-07 15:20:00,111.04,111.2,110.92,111.12,23450.0,103.4364,103.5854,103.3246,103.5109,23450.0
2022-09-07 15:30:00,111.09,111.14,110.95,111.1,23108.0,103.483,103.5296,103.3526,103.4923,23108.0
2022-09-07 15:40:00,111.12,111.67,110.99,111.52,38973.0,103.5109,104.0233,103.3898,103.8835,38973.0
2022-09-07 15:50:00,111.53,111.66,111.1,111.36,101562.0,103.8929,104.014,103.4923,103.7345,101562.0
2022-09-08 09:30:00,109.47,110.05,108.99,109.43,32294.0,102.4128,102.9554,101.9637,102.3753,32294.0
2022-09-08 09:40:00,109.43,111.01,109.19,110.95,20466.0,102.3753,103.8535,102.1508,103.7973,20466.0
2022-09-08 09:50:00,110.94,111.88,110.69,111.56,16304.0,103.788,104.6674,103.5541,104.368,16304.0
2022-09-08 10:00:00,111.64,111.66,110.58,111.48,38501.0,104.4429,104.4616,103.4512,104.2932,38501.0
2022-09-08 10:10:00,111.58,112.1,111.11,112.09,12675.0,104.3867,104.8732,103.947,104.8639,12675.0
2022-09-08 10:20:00,112.2,112.41,111.88,112.06,24146.0,104.9668,105.1632,104.6674,104.8358,24146.0
2022-09-08 10:30:00,112.0,112.82,111.85,112.76,15829.0,104.7797,105.5468,104.6393,105.4907,15829.0
2022-09-08 10:40:00,112.81,112.94,112.45,112.45,13653.0,105.5374,105.6591,105.2006,105.2006,13653.0
2022-09-08 10:50:00,112.48,112.49,112.12,112.32,21677.0,105.2287,105.2381,104.8919,105.079,21677.0
2022-09-08 11:00:00,112.33,112.49,111.9,111.93,17760.0,105.0884,105.2381,104.6861,104.7142,17760.0
2022-09-08 11:10:00,111.95,112.07,111.23,111.37,24787.0,104.7329,104.8451,104.0593,104.1903,24787.0
2022-09-08 11:20:00,111.34,111.81,111.16,111.4,15758.0,104.1622,104.6019,103.9938,104.2183,15758.0
2022-09-08 11:30:00,111.49,111.79,111.44,111.56,12801.0,104.3025,104.5832,104.2558,104.368,12801.0
2022-09-08 11:40:00,111.57,111.64,111.28,111.47,11031.0,104.3774,104.4429,104.1061,104.2838,11031.0
2022-09-08 11:50:00,111.49,111.67,111.35,111.36,6823.0,104.3025,104.4709,104.1716,104.1809,6823.0
2022-09-08 12:00:00,111.37,111.45,110.54,110.82,10893.0,104.1903,104.2651,103.4138,103.6757,10893.0
2022-09-08 12:10:00,110.8,111.08,110.48,111.08,9609.0,103.657,103.919,103.3576,103.919,9609.0
2022-09-08 12:20:00,111.07,111.07,110.65,110.73,4500.0,103.9096,103.9096,103.5167,103.5915,4500.0
2022-09-08 12:30:00,110.69,111.07,110.66,111.04,6022.0,103.5541,103.9096,103.526,103.8815,6022.0
2022-09-08 12:40:00,111.01,111.39,111.0,111.17,6345.0,103.8535,104.209,103.8441,104.0032,6345.0
2022-09-08 12:50:00,111.16,111.32,111.0,111.16,9666.0,103.9938,104.1435,103.8441,103.9938,9666.0
2022-09-08 13:00:00,111.18,111.23,110.87,111.07,9072.0,104.0125,104.0593,103.7225,103.9096,9072.0
2022-09-08 13:10:00,111.1,111.56,111.1,111.32,4247.0,103.9377,104.368,103.9377,104.1435,4247.0
2022-09-08 13:20:00,111.42,111.42,111.05,111.31,14211.0,104.237,104.237,103.8909,104.1341,14211.0
2022-09-08 13:30:00,111.36,111.47,111.14,111.38,13620.0,104.1809,104.2838,103.9751,104.1996,13620.0
2022-09-08 13:40:00,111.4,111.49,111.28,111.43,8293.0,104.2183,104.3025,104.1061,104.2464,8293.0
2022-09-08 13:50:00,111.43,111.49,110.98,111.18,32774.0,104.2464,104.3025,103.8254,104.0125,32774.0
2022-09-08 14:00:00,111.19,111.89,111.19,111.66,13271.0,104.0219,104.6767,104.0219,104.4616,13271.0
2022-09-08 14:10:00,111.71,111.8,111.56,111.71,10814.0,104.5084,104.5925,104.368,104.5084,10814.0
2022-09-08 14:20:00,111.7,111.91,111.66,111.84,13030.0,104.499,104.6955,104.4616,104.63,13030.0
2022-09-08 14:30:00,111.9,112.11,111.84,112.03,14050.0,104.6861,104.8826,104.63,104.8077,14050.0
2022-09-08 14:40:00,112.03,112.07,111.65,111.8,24544.0,104.8077,104.8451,104.4522,104.5925,24544.0
2022-09-08 14:50:00,111.86,112.11,111.81,112.05,16098.0,104.6487,104.8826,104.6019,104.8264,16098.0
2022-09-08 15:00:00,112.05,112.16,111.79,112.06,23714.0,104.8264,104.9293,104.5832,104.8358,23714.0
2022-09-08 15:10:00,112.01,112.21,111.88,112.21,24063.0,104.789,104.9761,104.6674,104.9761,24063.0
2022-09-08 15:20:00,112.19,112.56,112.19,112.48,17014.0,104.9574,105.3036,104.9574,105.2287,17014.0
2022-09-08 15:30:00,112.48,112.76,112.47,112.68,34213.0,105.2287,105.4907,105.2194,105.4158,34213.0
2022-09-08 15:40:00,112.69,112.77,112.56,112.61,43835.0,105.4252,105.5,105.3036,105.3503,43835.0
2022-09-08 15:50:00,112.63,113.39,112.62,113.33,121627.0,105.369,106.08,105.3597,106.0239,121627.0
2022-09-09 09:30:00,113.33,114.9,113.29,113.91,35320.0,106.0239,107.4927,105.9865,106.5665,35320.0
2022-09-09 09:40:00,114.0,114.08,112.49,112.64,58787.0,106.6507,106.7256,105.2381,105.3784,58787.0
2022-09-09 09:50:00,112.72,114.13,112.5,114.06,49129.0,105.4532,106.7723,105.2474,106.7069,49129.0
2022-09-09 10:00:00,113.98,114.74,113.84,114.56,21304.0,106.632,107.343,106.501,107.1746,21304.0
2022-09-09 10:10:00,114.4,114.98,114.22,114.97,27013.0,107.0249,107.5675,106.8565,107.5582,27013.0
2022-09-09 10:20:00,114.93,115.19,114.29,114.59,46480.0,107.5208,107.764,106.922,107.2027,46480.0
2022-09-09 10:30:00,114.59,115.8,114.48,115.52,40887.0,107.2027,108.3347,107.0998,108.0727,40887.0
2022-09-09 10:40:00,115.49,115.9,115.42,115.73,23200.0,108.0447,108.4282,107.9792,108.2692,23200.0
2022-09-09 10:50:00,115.73,115.73,115.02,115.03,18501.0,108.2692,108.2692,107.605,107.6143,18501.0
2022-09-09 11:00:00,114.97,115.14,114.73,114.73,21089.0,107.5582,107.7172,107.3337,107.3337,21089.0
2022-09-09 11:10:00,114.8,115.06,114.36,114.44,28196.0,107.3991,107.6424,106.9875,107.0624,28196.0
2022-09-09 11:20:00,114.39,114.63,114.19,114.46,11706.0,107.0156,107.2401,106.8285,107.0811,11706.0
2022-09-09 11:30:00,114.48,114.58,114.28,114.43,8250.0,107.0998,107.1933,106.9127,107.053,8250.0
2022-09-09 11:40:00,114.36,114.81,114.31,114.63,22792.0,106.9875,107.4085,106.9407,107.2401,22792.0
2022-09-09 11:50:00,114.58,115.0,114.49,115.0,37216.0,107.1933,107.5863,107.1091,107.5863,37216.0
2022-09-09 12:00:00,114.82,114.92,114.52,114.7,6096.0,107.4179,107.5114,107.1372,107.3056,6096.0
2022-09-09 12:10:00,114.67,114.92,114.65,114.84,5399.0,107.2775,107.5114,107.2588,107.4366,5399.0
2022-09-09 12:20:00,114.86,114.86,114.57,114.76,2837.0,107.4553,107.4553,107.184,107.3617,2837.0
2022-09-09 12:30:00,114.74,114.88,114.69,114.82,4000.0,107.343,107.474,107.2962,107.4179,4000.0
2022-09-09 12:40:00,114.83,115.03,114.79,115.0,6983.0,107.4272,107.6143,107.3898,107.5863,6983.0
2022-09-09 12:50:00,115.05,115.05,114.84,114.9,3525.0,107.633,107.633,107.4366,107.4927,3525.0
2022-09-09 13:00:00,114.87,115.12,114.73,115.06,4932.0,107.4646,107.6985,107.3337,107.6424,4932.0
2022-09-09 13:10:00,115.09,115.42,115.05,115.31,8775.0,107.6705,107.9792,107.633,107.8763,8775.0
2022-09-09 13:20:00,115.28,115.55,115.27,115.41,8852.0,107.8482,108.1008,107.8388,107.9698,8852.0
2022-09-09 13:30:00,115.44,115.55,115.42,115.55,7134.0,107.9979,108.1008,107.9792,108.1008,7134.0
2022-09-09 13:40:00,115.53,115.89,115.46,115.84,18436.0,108.0821,108.4189,108.0166,108.3721,18436.0
2022-09-09 13:50:00,115.83,116.19,115.75,116.06,17993.0,108.3627,108.6995,108.2879,108.5779,17993.0
2022-09-09 14:00:00,116.06,116.14,115.76,115.97,12249.0,108.5779,108.6528,108.2973,108.4937,12249.0
2022-09-09 14:10:00,115.96,116.59,115.95,116.28,33501.0,108.4844,109.0738,108.475,108.7837,33501.0
2022-09-09 14:20:00,116.25,116.34,115.77,115.79,8598.0,108.7557,108.8399,108.3066,108.3253,8598.0
2022-09-09 14:30:00,115.75,115.94,115.6,115.87,5899.0,108.2879,108.4657,108.1476,108.4002,5899.0
2022-09-09 14:40:00,115.94,115.99,115.83,115.99,8354.0,108.4657,108.5124,108.3627,108.5124,8354.0
2022-09-09 14:50:00,116.0,116.19,115.96,116.12,5060.0,108.5218,108.6995,108.4844,108.6341,5060.0
2022-09-09 15:00:00,116.1,116.25,116.03,116.17,9143.0,108.6153,108.7557,108.5499,108.6808,9143.0
2022-09-09 15:10:00,116.16,116.36,116.14,116.36,15567.0,108.6715,108.8586,108.6528,108.8586,15567.0
2022-09-09 15:20:00,116.36,116.36,116.11,116.19,11280.0,108.8586,108.8586,108.6247,108.6995,11280.0
2022-09-09 15:30:00,116.14,116.39,116.14,116.39,23116.0,108.6528,108.8866,108.6528,108.8866,23116.0
2022-09-09 15:40:00,116.35,116.49,116.32,116.38,29005.0,108.8492,108.9802,108.8212,108.8773,29005.0
2022-09-09 15:50:00,116.35,116.69,116.32,116.66,100038.0,108.8492,109.1673,108.8212,109.1392,100038.0
2022-09-12 09:30:00,117.45,118.8,117.35,117.57,32342.0,109.8783,111.1413,109.7848,109.9906,32342.0
2022-09-12 09:40:00,117.58,118.48,116.94,118.24,51149.0,109.9999,110.8419,109.4012,110.6174,51149.0
2022-09-12 09:50:00,118.33,119.81,118.33,119.65,29555.0,110.7016,112.0862,110.7016,111.9365,29555.0
2022-09-12 10:00:00,119.6,119.72,118.44,118.47,46317.0,111.8897,112.002,110.8045,110.8326,46317.0
2022-09-12 10:10:00,118.44,118.58,117.79,118.46,19064.0,110.8045,110.9355,110.1964,110.8232,19064.0
2022-09-12 10:20:00,118.45,118.45,117.77,118.03,16477.0,110.8138,110.8138,110.1777,110.4209,16477.0
2022-09-12 10:30:00,118.1,118.25,117.36,117.51,19302.0,110.4864,110.6267,109.7941,109.9344,19302.0
2022-09-12 10:40:00,117.41,117.67,117.17,117.67,12145.0,109.8409,110.0841,109.6164,110.0841,12145.0
2022-09-12 10:50:00,117.72,117.8,117.1,117.18,13118.0,110.1309,110.2057,109.5509,109.6257,13118.0
2022-09-12 11:00:00,117.18,117.7,117.07,117.65,25018.0,109.6257,110.1122,109.5228,110.0654,25018.0
2022-09-12 11:10:00,117.66,117.79,117.29,117.37,16007.0,110.0748,110.1964,109.7286,109.8035,16007.0
2022-09-12 11:20:00,117.37,117.88,117.24,117.77,16896.0,109.8035,110.2806,109.6818,110.1777,16896.0
2022-09-12 11:30:00,117.82,117.99,117.39,117.62,16169.0,110.2245,110.3835,109.8222,110.0373,16169.0
2022-09-12 11:40:00,117.69,117.76,117.27,117.27,10096.0,110.1028,110.1683,109.7099,109.7099,10096.0
2022-09-12 11:50:00,117.34,117.44,116.72,116.97,29857.0,109.7754,109.869,109.1954,109.4293,29857.0
2022-09-12 12:00:00,117.03,117.17,116.96,117.06,10707.0,109.4854,109.6164,109.4199,109.5135,10707.0
2022-09-12 12:10:00,117.02,117.24,116.89,117.14,12662.0,109.476,109.6818,109.3544,109.5883,12662.0
2022-09-12 12:20:00,117.06,117.81,117.06,117.71,10667.0,109.5135,110.2151,109.5135,110.1215,10667.0
2022-09-12 12:30:00,117.75,117.75,117.43,117.59,9531.0,110.159,110.159,109.8596,110.0093,9531.0
2022-09-12 12:40:00,117.62,117.86,117.56,117.65,11010.0,110.0373,110.2619,109.9812,110.0654,11010.0
2022-09-12 12:50:00,117.66,117.95,117.66,117.89,5980.0,110.0748,110.3461,110.0748,110.2899,5980.0
2022-09-12 13:00:00,117.9,117.96,117.56,117.9,12894.0,110.2993,110.3554,109.9812,110.2993,12894.0
2022-09-12 13:10:00,117.89,118.01,117.75,117.99,10758.0,110.2899,110.4022,110.159,110.3835,10758.0
2022-09-12 13:20:00,117.99,117.99,117.59,117.84,9847.0,110.3835,110.3835,110.0093,110.2432,9847.0
2022-09-12 13:30:00,117.82,117.83,117.66,117.75,6394.0,110.2245,110.2338,110.0748,110.159,6394.0
2022-09-12 13:40:00,117.76,117.83,117.52,117.56,15557.0,110.1683,110.2338,109.9438,109.9812,15557.0
2022-09-12 13:50:00,117.59,117.67,117.48,117.67,5256.0,110.0093,110.0841,109.9064,110.0841,5256.0
2022-09-12 14:00:00,117.63,117.77,117.63,117.7,8813.0,110.0467,110.1777,110.0467,110.1122,8813.0
2022-09-12 14:10:00,117.7,117.96,117.67,117.78,8988.0,110.1122,110.3554,110.0841,110.187,8988.0
2022-09-12 14:20:00,117.79,118.17,117.79,118.01,9765.0,110.1964,110.5519,110.1964,110.4022,9765.0
2022-09-12 14:30:00,118.01,118.09,117.84,117.97,8659.0,110.4022,110.477,110.2432,110.3648,8659.0
2022-09-12 14:40:00,117.97,117.98,117.74,117.83,15477.0,110.3648,110.3741,110.1496,110.2338,15477.0
2022-09-12 14:50:00,117.83,117.91,117.73,117.73,18332.0,110.2338,110.3087,110.1403,110.1403,18332.0
2022-09-12 15:00:00,117.8,117.84,117.63,117.75,17649.0,110.2057,110.2432,110.0467,110.159,17649.0
2022-09-12 15:10:00,117.74,117.92,117.71,117.76,13467.0,110.1496,110.318,110.1215,110.1683,13467.0
2022-09-12 15:20:00,117.77,117.97,117.77,117.85,10140.0,110.1777,110.3648,110.1777,110.2525,10140.0
2022-09-12 15:30:00,117.85,117.91,117.69,117.85,25984.0,110.2525,110.3087,110.1028,110.2525,25984.0
2022-09-12 15:40:00,117.86,117.89,117.6,117.77,34821.0,110.2619,110.2899,110.0186,110.1777,34821.0
2022-09-12 15:50:00,117.74,117.85,117.53,117.83,99233.0,110.1496,110.2525,109.9532,110.2338,99233.0
2022-09-13 09:30:00,115.05,115.08,113.66,113.98,42618.0,107.633,107.6611,106.3326,106.632,42618.0
2022-09-13 09:40:00,114.07,114.41,113.55,113.74,20450.0,106.7162,107.0343,106.2297,106.4075,20450.0
2022-09-13 09:50:00,113.75,114.49,113.35,113.35,18212.0,106.4168,107.1091,106.0426,106.0426,18212.0
2022-09-13 10:00:00,113.36,113.82,112.79,113.44,31788.0,106.052,106.4823,105.5187,106.1268,31788.0
2022-09-13 10:10:00,113.52,113.57,112.71,113.44,57384.0,106.2017,106.2484,105.4439,106.1268,57384.0
2022-09-13 10:20:00,113.43,113.75,113.06,113.61,18327.0,106.1175,106.4168,105.7713,106.2859,18327.0
2022-09-13 10:30:00,113.6,113.73,112.97,112.98,12766.0,106.2765,106.3981,105.6871,105.6965,12766.0
2022-09-13 10:40:00,113.03,113.35,112.79,112.79,12547.0,105.7433,106.0426,105.5187,105.5187,12547.0
2022-09-13 10:50:00,112.77,113.95,112.75,113.58,13683.0,105.5,106.6039,105.4813,106.2578,13683.0
2022-09-13 11:00:00,113.65,113.65,112.89,113.03,35464.0,106.3233,106.3233,105.6123,105.7433,35464.0
2022-09-13 11:10:00,112.99,113.35,112.77,113.01,20839.0,105.7058,106.0426,105.5,105.7245,20839.0
2022-09-13 11:20:00,112.98,113.45,112.85,113.45,19833.0,105.6965,106.1362,105.5749,106.1362,19833.0
2022-09-13 11:30:00,113.45,113.9,113.44,113.82,10078.0,106.1362,106.5572,106.1268,106.4823,10078.0
2022-09-13 11:40:00,113.79,113.81,113.27,113.53,11583.0,106.4543,106.473,105.9678,106.211,11583.0
2022-09-13 11:50:00,113.54,113.91,113.44,113.81,11662.0,106.2204,106.5665,106.1268,106.473,11662.0
2022-09-13 12:00:00,113.76,114.09,113.64,114.08,7736.0,106.4262,106.7349,106.3139,106.7256,7736.0
2022-09-13 12:10:00,114.04,114.07,113.92,113.92,15560.0,106.6881,106.7162,106.5759,106.5759,15560.0
2022-09-13 12:20:00,113.95,114.39,113.94,114.26,9020.0,106.6039,107.0156,106.5946,106.894,9020.0
2022-09-13 12:30:00,114.24,114.45,114.09,114.37,10035.0,106.8752,107.0717,106.7349,106.9969,10035.0
2022-09-13 12:40:00,114.34,114.4,114.12,114.31,8228.0,106.9688,107.0249,106.763,106.9407,8228.0
2022-09-13 12:50:00,114.33,114.4,114.06,114.13,9682.0,106.9594,107.0249,106.7069,106.7723,9682.0
2022-09-13 13:00:00,114.02,114.21,113.57,113.64,11822.0,106.6694,106.8472,106.2484,106.3139,11822.0
2022-09-13 13:10:00,113.61,113.71,113.37,113.41,6108.0,106.2859,106.3794,106.0613,106.0988,6108.0
2022-09-13 13:20:00,113.45,114.0,113.4,114.0,7973.0,106.1362,106.6507,106.0894,106.6507,7973.0
2022-09-13 13:30:00,113.97,114.3,113.95,114.3,9020.0,106.6227,106.9314,106.6039,106.9314,9020.0
2022-09-13 13:40:00,114.32,114.41,113.81,114.07,10880.0,106.9501,107.0343,106.473,106.7162,10880.0
2022-09-13 13:50:00,113.99,114.04,113.46,113.57,8526.0,106.6414,106.6881,106.1455,106.2484,8526.0
2022-09-13 14:00:00,113.5,113.55,113.35,113.4,8067.0,106.183,106.2297,106.0426,106.0894,8067.0
2022-09-13 14:10:00,113.41,113.41,113.06,113.07,14928.0,106.0988,106.0988,105.7713,105.7807,14928.0
2022-09-13 14:20:00,113.08,113.2,112.8,112.81,12377.0,105.79,105.9023,105.5281,105.5374,12377.0
2022-09-13 14:30:00,112.75,112.92,112.7,112.74,9713.0,105.4813,105.6403,105.4345,105.4719,9713.0
2022-09-13 14:40:00,112.77,112.81,112.6,112.66,12495.0,105.5,105.5374,105.341,105.3971,12495.0
2022-09-13 14:50:00,112.63,112.8,112.47,112.79,13216.0,105.369,105.5281,105.2194,105.5187,13216.0
2022-09-13 15:00:00,112.77,112.94,112.72,112.77,12035.0,105.5,105.6591,105.4532,105.5,12035.0
2022-09-13 15:10:00,112.77,112.91,112.69,112.86,19554.0,105.5,105.631,105.4252,105.5842,19554.0
2022-09-13 15:20:00,112.86,113.28,112.78,113.26,47728.0,105.5842,105.9771,105.5094,105.9584,47728.0
2022-09-13 15:30:00,113.26,113.41,112.98,113.34,53459.0,105.9584,106.0988,105.6965,106.0333,53459.0
2022-09-13 15:40:00,113.33,113.4,113.14,113.36,57445.0,106.0239,106.0894,105.8462,106.052,57445.0
2022-09-13 15:50:00,113.35,114.04,113.25,113.9,128252.0,106.0426,106.6881,105.9491,106.5572,128252.0
2022-09-14 09:30:00,114.13,114.67,113.02,113.04,15724.0,106.7723,107.2775,105.7339,105.7526,15724.0
2022-09-14 09:40:00,113.02,113.02,112.17,112.33,11523.0,105.7339,105.7339,104.9387,105.0884,11523.0
2022-09-14 09:50:00,112.35,112.96,112.19,112.83,13226.0,105.1071,105.6778,104.9574,105.5561,13226.0
2022-09-14 10:00:00,112.88,113.25,112.76,112.79,11863.0,105.6029,105.9491,105.4907,105.5187,11863.0
2022-09-14 10:10:00,112.77,113.12,112.55,112.65,11497.0,105.5,105.8275,105.2942,105.3878,11497.0
2022-09-14 10:20:00,112.65,112.88,112.23,112.26,12060.0,105.3878,105.6029,104.9948,105.0229,12060.0
2022-09-14 10:30:00,112.21,113.52,112.12,113.5,11581.0,104.9761,106.2017,104.8919,106.183,11581.0
2022-09-14 10:40:00,113.43,114.18,113.42,113.84,13578.0,106.1175,106.8191,106.1081,106.501,13578.0
2022-09-14 10:50:00,113.88,114.2,113.76,114.2,14293.0,106.5385,106.8378,106.4262,106.8378,14293.0
2022-09-14 11:00:00,114.23,115.02,114.16,115.02,12417.0,106.8659,107.605,106.8004,107.605,12417.0
2022-09-14 11:10:00,114.99,115.12,114.53,114.63,9685.0,107.5769,107.6985,107.1466,107.2401,9685.0
2022-09-14 11:20:00,114.58,114.59,114.27,114.32,5175.0,107.1933,107.2027,106.9033,106.9501,5175.0
2022-09-14 11:30:00,114.35,114.83,114.28,114.8,12887.0,106.9782,107.4272,106.9127,107.3991,12887.0
2022-09-14 11:40:00,114.77,115.12,114.64,114.95,20758.0,107.3711,107.6985,107.2495,107.5395,20758.0
2022-09-14 11:50:00,114.93,115.12,114.71,114.79,19633.0,107.5208,107.6985,107.3149,107.3898,19633.0
2022-09-14 12:00:00,114.79,115.05,114.52,114.63,32701.0,107.3898,107.633,107.1372,107.2401,32701.0
2022-09-14 12:10:00,114.62,114.8,114.38,114.6,27537.0,107.2308,107.3991,107.0062,107.212,27537.0
2022-09-14 12:20:00,114.62,114.62,113.88,113.93,8684.0,107.2308,107.2308,106.5385,106.5852,8684.0
2022-09-14 12:30:00,114.0,114.07,113.71,113.98,6454.0,106.6507,106.7162,106.3794,106.632,6454.0
2022-09-14 12:40:00,114.0,114.27,113.99,114.21,6649.0,106.6507,106.9033,106.6414,106.8472,6649.0
2022-09-14 12:50:00,114.25,114.34,114.03,114.08,6340.0,106.8846,106.9688,106.6788,106.7256,6340.0
2022-09-14 13:00:00,114.06,114.18,113.96,114.11,6207.0,106.7069,106.8191,106.6133,106.7536,6207.0
2022-09-14 13:10:00,114.16,114.43,114.14,114.29,9976.0,106.8004,107.053,106.7817,106.922,9976.0
2022-09-14 13:20:00,114.32,114.5,114.22,114.44,8942.0,106.9501,107.1185,106.8565,107.0624,8942.0
2022-09-14 13:30:00,114.51,114.55,114.17,114.23,7007.0,107.1278,107.1653,106.8098,106.8659,7007.0
2022-09-14 13:40:00,114.25,114.3,113.87,114.02,11585.0,106.8846,106.9314,106.5291,106.6694,11585.0
2022-09-14 13:50:00,114.01,114.23,113.96,114.09,9714.0,106.6601,106.8659,106.6133,106.7349,9714.0
2022-09-14 14:00:00,114.05,114.11,113.75,113.94,20138.0,106.6975,106.7536,106.4168,106.5946,20138.0
2022-09-14 14:10:00,113.96,114.33,113.88,114.32,11573.0,106.6133,106.9594,106.5385,106.9501,11573.0
2022-09-14 14:20:00,114.37,114.46,114.26,114.42,10941.0,106.9969,107.0811,106.894,107.0436,10941.0
2022-09-14 14:30:00,114.39,114.6,114.38,114.58,13252.0,107.0156,107.212,107.0062,107.1933,13252.0
2022-09-14 14:40:00,114.55,114.55,114.18,114.36,9986.0,107.1653,107.1653,106.8191,106.9875,9986.0
2022-09-14 14:50:00,114.33,114.51,114.12,114.14,9624.0,106.9594,107.1278,106.763,106.7817,9624.0
2022-09-14 15:00:00,114.14,114.33,114.0,114.07,5014.0,106.7817,106.9594,106.6507,106.7162,5014.0
2022-09-14 15:10:00,114.11,114.11,113.46,113.5,8220.0,106.7536,106.7536,106.1455,106.183,8220.0
2022-09-14 15:20:00,113.5,113.75,113.39,113.7,21594.0,106.183,106.4168,106.08,106.3701,21594.0
2022-09-14 15:30:00,113.7,114.13,113.56,114.13,31797.0,106.3701,106.7723,106.2391,106.7723,31797.0
2022-09-14 15:40:00,114.09,114.47,114.06,114.18,24970.0,106.7349,107.0904,106.7069,106.8191,24970.0
2022-09-14 15:50:00,114.17,114.77,114.12,114.69,79322.0,106.8098,107.3711,106.763,107.2962,79322.0
2022-09-15 09:30:00,114.77,116.37,114.32,116.17,33222.0,107.3711,108.8679,106.9501,108.6808,33222.0
2022-09-15 09:40:00,116.2,116.45,115.9,116.33,22124.0,108.7089,108.9428,108.4282,108.8305,22124.0
2022-09-15 09:50:00,116.49,116.57,116.06,116.57,22779.0,108.9802,109.055,108.5779,109.055,22779.0
2022-09-15 10:00:00,116.64,116.86,116.25,116.59,16655.0,109.1205,109.3263,108.7557,109.0738,16655.0
2022-09-15 10:10:00,116.59,117.0,116.59,116.81,20621.0,109.0738,109.4573,109.0738,109.2796,20621.0
2022-09-15 10:20:00,116.56,116.74,116.21,116.23,19399.0,109.0457,109.2141,108.7182,108.737,19399.0
2022-09-15 10:30:00,116.23,116.6,116.11,116.4,28340.0,108.737,109.0831,108.6247,108.896,28340.0
2022-09-15 10:40:00,116.46,116.61,116.18,116.31,24749.0,108.9521,109.0925,108.6902,108.8118,24749.0
2022-09-15 10:50:00,116.3,116.33,115.59,115.85,27263.0,108.8024,108.8305,108.1382,108.3815,27263.0
2022-09-15 11:00:00,115.75,115.95,115.63,115.68,311358.0,108.2879,108.475,108.1756,108.2224,311358.0
2022-09-15 11:10:00,115.73,116.05,115.54,116.02,30855.0,108.2692,108.5686,108.0914,108.5405,30855.0
2022-09-15 11:20:00,116.03,116.8,115.94,116.53,20003.0,108.5499,109.2702,108.4657,109.0176,20003.0
2022-09-15 11:30:00,116.52,116.82,115.96,116.03,24356.0,109.0083,109.2889,108.4844,108.5499,24356.0
2022-09-15 11:40:00,115.97,116.27,115.97,116.23,8033.0,108.4937,108.7744,108.4937,108.737,8033.0
2022-09-15 11:50:00,116.16,116.16,115.84,115.95,26462.0,108.6715,108.6715,108.3721,108.475,26462.0
2022-09-15 12:00:00,115.9,116.15,115.34,115.34,20755.0,108.4282,108.6621,107.9043,107.9043,20755.0
2022-09-15 12:10:00,115.43,115.51,115.14,115.5,7314.0,107.9885,108.0634,107.7172,108.054,7314.0
2022-09-15 12:20:00,115.5,115.61,115.21,115.21,6626.0,108.054,108.1569,107.7827,107.7827,6626.0
2022-09-15 12:30:00,115.26,115.35,115.0,115.08,14505.0,107.8295,107.9137,107.5863,107.6611,14505.0
2022-09-15 12:40:00,115.13,115.43,115.08,115.2,31165.0,107.7079,107.9885,107.6611,107.7734,31165.0
2022-09-15 12:50:00,115.16,115.39,115.14,115.29,7539.0,107.7359,107.9511,107.7172,107.8576,7539.0
2022-09-15 13:00:00,115.36,115.76,115.35,115.54,7338.0,107.923,108.2973,107.9137,108.0914,7338.0
2022-09-15 13:10:00,115.46,115.48,115.22,115.37,8609.0,108.0166,108.0353,107.7921,107.9324,8609.0
2022-09-15 13:20:00,115.33,115.68,115.28,115.44,8923.0,107.895,108.2224,107.8482,107.9979,8923.0
2022-09-15 13:30:00,115.38,115.4,114.82,115.03,23017.0,107.9418,107.9605,107.4179,107.6143,23017.0
2022-09-15 13:40:00,114.98,115.14,114.96,115.02,8631.0,107.5675,107.7172,107.5488,107.605,8631.0
2022-09-15 13:50:00,115.05,115.16,114.96,115.11,7607.0,107.633,107.7359,107.5488,107.6892,7607.0
2022-09-15 14:00:00,115.07,115.08,114.76,114.8,16092.0,107.6517,107.6611,107.3617,107.3991,16092.0
2022-09-15 14:10:00,114.82,115.28,114.82,115.2,10558.0,107.4179,107.8482,107.4179,107.7734,10558.0
2022-09-15 14:20:00,115.2,115.21,115.03,115.1,6010.0,107.7734,107.7827,107.6143,107.6798,6010.0
2022-09-15 14:30:00,115.1,115.36,114.93,115.01,8289.0,107.6798,107.923,107.5208,107.5956,8289.0
2022-09-15 14:40:00,114.95,114.96,114.51,114.52,14031.0,107.5395,107.5488,107.1278,107.1372,14031.0
2022-09-15 14:50:00,114.52,114.72,114.51,114.65,13984.0,107.1372,107.3243,107.1278,107.2588,13984.0
2022-09-15 15:00:00,114.65,114.71,114.43,114.43,14279.0,107.2588,107.3149,107.053,107.053,14279.0
2022-09-15 15:10:00,114.45,114.45,113.82,113.92,20599.0,107.0717,107.0717,106.4823,106.5759,20599.0
2022-09-15 15:20:00,113.9,113.91,113.55,113.87,17478.0,106.5572,106.5665,106.2297,106.5291,17478.0
2022-09-15 15:30:00,113.88,114.21,113.76,114.18,16928.0,106.5385,106.8472,106.4262,106.8191,16928.0
2022-09-15 15:40:00,114.18,114.44,114.0,114.26,31001.0,106.8191,107.0624,106.6507,106.894,31001.0
2022-09-15 15:50:00,114.26,114.56,114.11,114.36,68830.0,106.894,107.1746,106.7536,106.9875,68830.0
2022-09-16 09:30:00,112.54,112.85,111.51,112.07,78837.0,105.2848,105.5749,104.3212,104.8451,78837.0
2022-09-16 09:40:00,112.12,112.56,111.28,111.31,16650.0,104.8919,105.3036,104.1061,104.1341,16650.0
2022-09-16 09:50:00,111.28,111.46,110.52,110.75,40028.0,104.1061,104.2745,103.3951,103.6102,40028.0
2022-09-16 10:00:00,110.91,111.77,110.79,111.74,42333.0,103.7599,104.5645,103.6477,104.5364,42333.0
2022-09-16 10:10:00,111.86,112.47,111.85,112.02,25240.0,104.6487,105.2194,104.6393,104.7984,25240.0
2022-09-16 10:20:00,111.97,112.35,111.63,112.11,20925.0,104.7516,105.1071,104.4335,104.8826,20925.0
2022-09-16 10:30:00,112.28,112.57,112.1,112.25,28423.0,105.0416,105.3129,104.8732,105.0135,28423.0
2022-09-16 10:40:00,112.2,112.54,112.02,112.35,12087.0,104.9668,105.2848,104.7984,105.1071,12087.0
2022-09-16 10:50:00,112.48,112.69,112.12,112.23,18102.0,105.2287,105.4252,104.8919,104.9948,18102.0
2022-09-16 11:00:00,112.34,112.46,112.2,112.45,14787.0,105.0977,105.21,104.9668,105.2006,14787.0
2022-09-16 11:10:00,112.4,112.59,112.24,112.45,22307.0,105.1539,105.3316,105.0042,105.2006,22307.0
2022-09-16 11:20:00,112.41,112.41,112.06,112.07,6756.0,105.1632,105.1632,104.8358,104.8451,6756.0
2022-09-16 11:30:00,112.12,112.33,111.92,112.0,6477.0,104.8919,105.0884,104.7048,104.7797,6477.0
2022-09-16 11:40:00,111.92,112.18,111.82,112.04,8702.0,104.7048,104.9481,104.6113,104.8171,8702.0
2022-09-16 11:50:00,112.04,112.27,111.96,112.27,9695.0,104.8171,105.0322,104.7422,105.0322,9695.0
2022-09-16 12:00:00,112.22,112.23,112.0,112.02,13370.0,104.9855,104.9948,104.7797,104.7984,13370.0
2022-09-16 12:10:00,111.97,112.13,111.63,111.85,15299.0,104.7516,104.9013,104.4335,104.6393,15299.0
2022-09-16 12:20:00,111.87,111.87,111.37,111.4,17163.0,104.658,104.658,104.1903,104.2183,17163.0
2022-09-16 12:30:00,111.39,111.59,111.33,111.42,8722.0,104.209,104.3961,104.1528,104.237,8722.0
2022-09-16 12:40:00,111.39,111.78,111.39,111.78,6550.0,104.209,104.5738,104.209,104.5738,6550.0
2022-09-16 12:50:00,111.7,112.05,111.68,112.05,8593.0,104.499,104.8264,104.4803,104.8264,8593.0
2022-09-16 13:00:00,111.99,112.04,111.54,111.6,6236.0,104.7703,104.8171,104.3493,104.4054,6236.0
2022-09-16 13:10:00,111.64,111.67,111.53,111.65,8133.0,104.4429,104.4709,104.34,104.4522,8133.0
2022-09-16 13:20:00,111.58,111.63,111.48,111.58,10778.0,104.3867,104.4335,104.2932,104.3867,10778.0
2022-09-16 13:30:00,111.59,111.77,111.32,111.47,13937.0,104.3961,104.5645,104.1435,104.2838,13937.0
2022-09-16 13:40:00,111.47,111.51,111.29,111.38,9943.0,104.2838,104.3212,104.1154,104.1996,9943.0
2022-09-16 13:50:00,111.36,111.36,111.07,111.2,19554.0,104.1809,104.1809,103.9096,104.0312,19554.0
2022-09-16 14:00:00,111.2,111.21,110.91,111.0,14548.0,104.0312,104.0406,103.7599,103.8441,14548.0
2022-09-16 14:10:00,111.03,111.18,110.88,110.91,14286.0,103.8722,104.0125,103.7319,103.7599,14286.0
2022-09-16 14:20:00,110.94,111.36,110.85,111.35,28563.0,103.788,104.1809,103.7038,104.1716,28563.0
2022-09-16 14:30:00,111.36,111.53,111.26,111.32,13108.0,104.1809,104.34,104.0874,104.1435,13108.0
2022-09-16 14:40:00,111.29,111.37,111.15,111.28,33865.0,104.1154,104.1903,103.9845,104.1061,33865.0
2022-09-16 14:50:00,111.26,111.4,111.11,111.38,26816.0,104.0874,104.2183,103.947,104.1996,26816.0
2022-09-16 15:00:00,111.4,111.98,111.39,111.92,14684.0,104.2183,104.7609,104.209,104.7048,14684.0
2022-09-16 15:10:00,111.9,111.9,111.45,111.53,14964.0,104.6861,104.6861,104.2651,104.34,14964.0
2022-09-16 15:20:00,111.54,111.95,111.42,111.49,18764.0,104.3493,104.7329,104.237,104.3025,18764.0
2022-09-16 15:30:00,111.52,111.88,111.23,111.88,21418.0,104.3306,104.6674,104.0593,104.6674,21418.0
2022-09-16 15:40:00,111.84,112.28,111.82,112.08,43524.0,104.63,105.0416,104.6113,104.8545,43524.0
2022-09-16 15:50:00,112.05,112.27,110.98,111.69,314139.0,104.8264,105.0322,103.8254,104.4896,314139.0
2022-09-19 09:30:00,111.62,113.88,110.95,113.2,37754.0,104.4242,106.5385,103.7973,105.9023,37754.0
2022-09-19 09:40:00,113.34,113.72,112.8,113.51,31032.0,106.0333,106.3888,105.5281,106.1923,31032.0
2022-09-19 09:50:00,113.56,113.61,113.11,113.38,18978.0,106.2391,106.2859,105.8181,106.0707,18978.0
2022-09-19 10:00:00,113.34,113.38,112.37,112.46,44316.0,106.0333,106.0707,105.1258,105.21,44316.0
2022-09-19 10:10:00,112.49,113.3,112.29,112.62,33518.0,105.2381,105.9958,105.051,105.3597,33518.0
2022-09-19 10:20:00,112.48,112.55,112.02,112.02,14999.0,105.2287,105.2942,104.7984,104.7984,14999.0
2022-09-19 10:30:00,112.03,112.53,111.82,112.47,101751.0,104.8077,105.2755,104.6113,105.2194,101751.0
2022-09-19 10:40:00,112.42,112.79,112.39,112.7,26356.0,105.1726,105.5187,105.1445,105.4345,26356.0
2022-09-19 10:50:00,112.85,112.85,112.24,112.44,7058.0,105.5749,105.5749,105.0042,105.1913,7058.0
2022-09-19 11:00:00,112.5,113.11,112.39,112.88,13473.0,105.2474,105.8181,105.1445,105.6029,13473.0
2022-09-19 11:10:00,112.88,113.4,112.75,113.07,14674.0,105.6029,106.0894,105.4813,105.7807,14674.0
2022-09-19 11:20:00,113.0,113.11,112.46,112.46,11701.0,105.7152,105.8181,105.21,105.21,11701.0
2022-09-19 11:30:00,112.55,112.77,111.98,112.07,8612.0,105.2942,105.5,104.7609,104.8451,8612.0
2022-09-19 11:40:00,112.07,112.5,112.06,112.44,7576.0,104.8451,105.2474,104.8358,105.1913,7576.0
2022-09-19 11:50:00,112.44,112.56,112.1,112.19,7409.0,105.1913,105.3036,104.8732,104.9574,7409.0
2022-09-19 12:00:00,112.23,112.33,111.85,112.28,16544.0,104.9948,105.0884,104.6393,105.0416,16544.0
2022-09-19 12:10:00,112.31,112.45,112.16,112.25,20130.0,105.0697,105.2006,104.9293,105.0135,20130.0
2022-09-19 12:20:00,112.16,112.25,111.98,112.08,18076.0,104.9293,105.0135,104.7609,104.8545,18076.0
2022-09-19 12:30:00,112.12,112.73,112.12,112.65,21649.0,104.8919,105.4626,104.8919,105.3878,21649.0
2022-09-19 12:40:00,112.64,113.01,112.49,112.87,20297.0,105.3784,105.7245,105.2381,105.5936,20297.0
2022-09-19 12:50:00,112.84,113.17,112.79,113.17,17996.0,105.5655,105.8742,105.5187,105.8742,17996.0
2022-09-19 13:00:00,113.29,113.29,112.86,112.9,8760.0,105.9865,105.9865,105.5842,105.6216,8760.0
2022-09-19 13:10:00,112.96,113.07,112.69,113.07,37056.0,105.6778,105.7807,105.4252,105.7807,37056.0
2022-09-19 13:20:00,113.03,113.27,112.96,113.21,20468.0,105.7433,105.9678,105.6778,105.9117,20468.0
2022-09-19 13:30:00,113.23,113.31,112.85,113.06,6114.0,105.9304,106.0052,105.5749,105.7713,6114.0
2022-09-19 13:40:00,113.07,113.2,112.99,113.0,6809.0,105.7807,105.9023,105.7058,105.7152,6809.0
2022-09-19 13:50:00,113.04,113.13,112.9,113.08,7965.0,105.7526,105.8368,105.6216,105.79,7965.0
2022-09-19 14:00:00,113.13,113.24,113.06,113.16,5090.0,105.8368,105.9397,105.7713,105.8649,5090.0
2022-09-19 14:10:00,113.2,113.2,112.97,113.02,6851.0,105.9023,105.9023,105.6871,105.7339,6851.0
2022-09-19 14:20:00,112.98,113.24,112.92,113.19,12496.0,105.6965,105.9397,105.6403,105.8929,12496.0
2022-09-19 14:30:00,113.19,113.41,113.15,113.36,13398.0,105.8929,106.0988,105.8555,106.052,13398.0
2022-09-19 14:40:00,113.3,113.4,112.86,112.96,11034.0,105.9958,106.0894,105.5842,105.6778,11034.0
2022-09-19 14:50:00,112.98,113.09,112.84,112.95,15309.0,105.6965,105.7994,105.5655,105.6684,15309.0
2022-09-19 15:00:00,112.98,113.25,112.95,113.14,13267.0,105.6965,105.9491,105.6684,105.8462,13267.0
2022-09-19 15:10:00,113.13,113.48,113.06,113.4,13745.0,105.8368,106.1642,105.7713,106.0894,13745.0
2022-09-19 15:20:00,113.4,113.82,113.35,113.77,9684.0,106.0894,106.4823,106.0426,106.4355,9684.0
2022-09-19 15:30:00,113.78,113.83,113.69,113.78,14698.0,106.4449,106.4917,106.3607,106.4449,14698.0
2022-09-19 15:40:00,113.76,113.89,113.63,113.63,26118.0,106.4262,106.5478,106.3046,106.3046,26118.0
2022-09-19 15:50:00,113.54,114.17,113.51,114.1,81165.0,106.2204,106.8098,106.1923,106.7443,81165.0
2022-09-20 09:30:00,112.9,113.05,112.29,112.5,19408.0,105.6216,105.762,105.051,105.2474,19408.0
2022-09-20 09:40:00,112.48,112.49,111.65,112.22,25989.0,105.2287,105.2381,104.4522,104.9855,25989.0
2022-09-20 09:50:00,111.61,112.13,111.61,112.0,5707.0,104.4148,104.9013,104.4148,104.7797,5707.0
2022-09-20 10:00:00,112.0,112.46,111.68,112.36,5680.0,104.7797,105.21,104.4803,105.1164,5680.0
2022-09-20 10:10:00,112.34,112.45,111.95,112.22,5909.0,105.0977,105.2006,104.7329,104.9855,5909.0
2022-09-20 10:20:00,112.16,112.22,111.73,112.05,7570.0,104.9293,104.9855,104.5271,104.8264,7570.0
2022-09-20 10:30:00,112.03,112.03,111.64,111.75,10956.0,104.8077,104.8077,104.4429,104.5458,10956.0
2022-09-20 10:40:00,111.71,112.12,111.71,111.97,8392.0,104.5084,104.8919,104.5084,104.7516,8392.0
2022-09-20 10:50:00,111.98,112.08,111.68,111.9,13510.0,104.7609,104.8545,104.4803,104.6861,13510.0
2022-09-20 11:00:00,111.9,111.93,111.63,111.91,7614.0,104.6861,104.7142,104.4335,104.6955,7614.0
2022-09-20 11:10:00,111.86,111.92,111.39,111.57,6390.0,104.6487,104.7048,104.209,104.3774,6390.0
2022-09-20 11:20:00,111.53,111.93,111.49,111.93,10137.0,104.34,104.7142,104.3025,104.7142,10137.0
2022-09-20 11:30:00,111.93,112.04,111.64,111.73,7029.0,104.7142,104.8171,104.4429,104.5271,7029.0
2022-09-20 11:40:00,111.73,111.93,111.67,111.68,7967.0,104.5271,104.7142,104.4709,104.4803,7967.0
2022-09-20 11:50:00,111.64,112.24,111.64,111.84,10381.0,104.4429,105.0042,104.4429,104.63,10381.0
2022-09-20 12:00:00,111.74,111.91,111.52,111.79,6040.0,104.5364,104.6955,104.3306,104.5832,6040.0
2022-09-20 12:10:00,111.88,111.91,111.67,111.8,3208.0,104.6674,104.6955,104.4709,104.5925,3208.0
2022-09-20 12:20:00,111.71,111.84,111.47,111.52,4152.0,104.5084,104.63,104.2838,104.3306,4152.0
2022-09-20 12:30:00,111.55,111.55,111.37,111.48,4138.0,104.3587,104.3587,104.1903,104.2932,4138.0
2022-09-20 12:40:00,111.52,111.57,111.13,111.27,7326.0,104.3306,104.3774,103.9657,104.0967,7326.0
2022-09-20 12:50:00,111.3,111.34,111.05,111.11,5131.0,104.1248,104.1622,103.8909,103.947,5131.0
2022-09-20 13:00:00,111.04,111.05,110.46,110.57,13072.0,103.8815,103.8909,103.3389,103.4418,13072.0
2022-09-20 13:10:00,110.54,110.54,110.1,110.38,12656.0,103.4138,103.4138,103.0021,103.2641,12656.0
2022-09-20 13:20:00,110.44,110.44,110.16,110.17,5549.0,103.3202,103.3202,103.0583,103.0676,5549.0
2022-09-20 13:30:00,110.22,110.22,109.97,110.04,11714.0,103.1144,103.1144,102.8805,102.946,11714.0
2022-09-20 13:40:00,110.01,110.3,109.94,110.04,12068.0,102.9179,103.1893,102.8525,102.946,12068.0
2022-09-20 13:50:00,109.9,109.91,109.5,109.7,13533.0,102.815,102.8244,102.4408,102.6279,13533.0
2022-09-20 14:00:00,109.76,110.44,109.76,110.35,13568.0,102.6841,103.3202,102.6841,103.236,13568.0
2022-09-20 14:10:00,110.22,110.46,110.18,110.46,5382.0,103.1144,103.3389,103.077,103.3389,5382.0
2022-09-20 14:20:00,110.47,110.6,110.39,110.45,7280.0,103.3483,103.4699,103.2734,103.3296,7280.0
2022-09-20 14:30:00,110.37,110.47,110.35,110.43,5904.0,103.2547,103.3483,103.236,103.3109,5904.0
2022-09-20 14:40:00,110.46,110.8,110.33,110.77,16084.0,103.3389,103.657,103.2173,103.629,16084.0
2022-09-20 14:50:00,110.83,111.32,110.78,111.2,19750.0,103.6851,104.1435,103.6383,104.0312,19750.0
2022-09-20 15:00:00,111.19,111.37,110.98,111.14,11648.0,104.0219,104.1903,103.8254,103.9751,11648.0
2022-09-20 15:10:00,111.17,111.48,111.17,111.47,7477.0,104.0032,104.2932,104.0032,104.2838,7477.0
2022-09-20 15:20:00,111.47,111.75,111.45,111.64,10644.0,104.2838,104.5458,104.2651,104.4429,10644.0
2022-09-20 15:30:00,111.6,111.95,111.53,111.95,16656.0,104.4054,104.7329,104.34,104.7329,16656.0
2022-09-20 15:40:00,111.93,112.02,111.76,111.85,20146.0,104.7142,104.7984,104.5551,104.6393,20146.0
2022-09-20 15:50:00,111.81,111.89,111.52,111.7,67889.0,104.6019,104.6767,104.3306,104.499,67889.0
2022-09-21 09:30:00,112.5,113.2,112.15,112.5,13026.0,105.2474,105.9023,104.92,105.2474,13026.0
2022-09-21 09:40:00,112.57,112.67,112.29,112.34,3780.0,105.3129,105.4065,105.051,105.0977,3780.0
2022-09-21 09:50:00,112.44,112.52,111.73,111.89,7025.0,105.1913,105.2661,104.5271,104.6767,7025.0
2022-09-21 10:00:00,111.81,111.94,111.15,111.44,10149.0,104.6019,104.7235,103.9845,104.2558,10149.0
2022-09-21 10:10:00,111.4,112.08,111.2,112.07,8261.0,104.2183,104.8545,104.0312,104.8451,8261.0
2022-09-21 10:20:00,112.18,112.36,111.93,112.24,6416.0,104.9481,105.1164,104.7142,105.0042,6416.0
2022-09-21 10:30:00,112.09,112.16,111.94,112.01,6568.0,104.8639,104.9293,104.7235,104.789,6568.0
2022-09-21 10:40:00,111.98,112.09,111.72,112.08,20229.0,104.7609,104.8639,104.5177,104.8545,20229.0
2022-09-21 10:50:00,112.23,112.24,111.92,112.16,8408.0,104.9948,105.0042,104.7048,104.9293,8408.0
2022-09-21 11:00:00,112.11,112.21,111.64,111.7,9809.0,104.8826,104.9761,104.4429,104.499,9809.0
2022-09-21 11:10:00,111.73,112.02,111.73,111.91,13964.0,104.5271,104.7984,104.5271,104.6955,13964.0
2022-09-21 11:20:00,111.9,112.14,111.79,112.08,5133.0,104.6861,104.9106,104.5832,104.8545,5133.0
2022-09-21 11:30:00,112.1,112.1,111.91,111.97,6466.0,104.8732,104.8732,104.6955,104.7516,6466.0
2022-09-21 11:40:00,111.93,112.04,111.61,111.68,2740.0,104.7142,104.8171,104.4148,104.4803,2740.0
2022-09-21 11:50:00,111.59,111.93,111.55,111.91,6898.0,104.3961,104.7142,104.3587,104.6955,6898.0
2022-09-21 12:00:00,111.88,112.09,111.85,112.05,5467.0,104.6674,104.8639,104.6393,104.8264,5467.0
2022-09-21 12:10:00,111.99,111.99,111.73,111.84,4124.0,104.7703,104.7703,104.5271,104.63,4124.0
2022-09-21 12:20:00,111.83,111.89,111.79,111.85,5323.0,104.6206,104.6767,104.5832,104.6393,5323.0
2022-09-21 12:30:00,111.83,111.87,111.71,111.76,5686.0,104.6206,104.658,104.5084,104.5551,5686.0
2022-09-21 12:40:00,111.64,111.67,111.44,111.63,4867.0,104.4429,104.4709,104.2558,104.4335,4867.0
2022-09-21 12:50:00,111.71,111.87,111.68,111.76,15516.0,104.5084,104.658,104.4803,104.5551,15516.0
2022-09-21 13:00:00,111.75,111.93,111.4,111.59,14156.0,104.5458,104.7142,104.2183,104.3961,14156.0
2022-09-21 13:10:00,111.64,111.65,110.95,111.14,9825.0,104.4429,104.4522,103.7973,103.9751,9825.0
2022-09-21 13:20:00,111.02,111.05,110.83,111.05,5598.0,103.8628,103.8909,103.6851,103.8909,5598.0
2022-09-21 13:30:00,111.1,111.32,111.07,111.32,3351.0,103.9377,104.1435,103.9096,104.1435,3351.0
2022-09-21 13:40:00,111.32,111.48,111.1,111.12,30260.0,104.1435,104.2932,103.9377,103.9564,30260.0
2022-09-21 13:50:00,111.11,111.59,111.09,111.51,14761.0,103.947,104.3961,103.9283,104.3212,14761.0
2022-09-21 14:00:00,111.52,111.53,109.39,109.97,23971.0,104.3306,104.34,102.3379,102.8805,23971.0
2022-09-21 14:10:00,109.88,110.15,109.38,109.69,17096.0,102.7963,103.0489,102.3286,102.6186,17096.0
2022-09-21 14:20:00,109.73,110.62,109.68,110.34,9969.0,102.656,103.4886,102.6092,103.2267,9969.0
2022-09-21 14:30:00,110.29,111.04,109.86,110.74,50247.0,103.1799,103.8815,102.7776,103.6009,50247.0
2022-09-21 14:40:00,110.69,112.34,110.52,111.28,45318.0,103.5541,105.0977,103.3951,104.1061,45318.0
2022-09-21 14:50:00,111.15,111.89,110.93,111.51,23352.0,103.9845,104.6767,103.7786,104.3212,23352.0
2022-09-21 15:00:00,111.72,111.84,111.22,111.22,13969.0,104.5177,104.63,104.0499,104.0499,13969.0
2022-09-21 15:10:00,110.97,111.51,110.29,110.9,9248.0,103.8161,104.3212,103.1799,103.7506,9248.0
2022-09-21 15:20:00,110.8,110.85,109.57,109.63,17403.0,103.657,103.7038,102.5063,102.5624,17403.0
2022-09-21 15:30:00,109.58,109.67,108.99,109.3,46856.0,102.5157,102.5999,101.9637,102.2537,46856.0
2022-09-21 15:40:00,109.28,109.56,108.83,109.05,26033.0,102.235,102.497,101.814,102.0198,26033.0
2022-09-21 15:50:00,108.95,109.2,108.44,108.44,92346.0,101.9263,102.1602,101.4492,101.4492,92346.0
2022-09-22 09:30:00,108.44,108.5,107.32,107.57,23293.0,101.4492,101.5053,100.4014,100.6352,23293.0
2022-09-22 09:40:00,107.56,107.83,107.18,107.47,7146.0,100.6259,100.8785,100.2704,100.5417,7146.0
2022-09-22 09:50:00,107.4,107.49,106.78,107.0,17503.0,100.4762,100.5604,99.8962,100.102,17503.0
2022-09-22 10:00:00,107.0,107.03,106.72,106.85,16294.0,100.102,100.1301,99.84,99.9617,16294.0
2022-09-22 10:10:00,106.85,107.36,106.45,106.45,16234.0,99.9617,100.4388,99.5874,99.5874,16234.0
2022-09-22 10:20:00,106.43,106.56,106.07,106.34,19134.0,99.5687,99.6904,99.2319,99.4845,19134.0
2022-09-22 10:30:00,106.41,106.74,106.16,106.33,11432.0,99.55,99.8588,99.3161,99.4752,11432.0
2022-09-22 10:40:00,106.33,106.49,106.2,106.36,11395.0,99.4752,99.6249,99.3536,99.5033,11395.0
2022-09-22 10:50:00,106.33,106.4,105.81,105.9,33814.0,99.4752,99.5407,98.9887,99.0729,33814.0
2022-09-22 11:00:00,105.86,106.02,105.5,105.96,22780.0,99.0355,99.1852,98.6987,99.129,22780.0
2022-09-22 11:10:00,106.0,106.25,105.85,105.99,36382.0,99.1665,99.4003,99.0261,99.1571,36382.0
2022-09-22 11:20:00,105.99,106.94,105.98,106.92,20926.0,99.1571,100.0459,99.1477,100.0271,20926.0
2022-09-22 11:30:00,106.96,107.39,106.96,107.35,20381.0,100.0646,100.4669,100.0646,100.4294,20381.0
2022-09-22 11:40:00,107.32,107.34,106.83,107.24,11341.0,100.4014,100.4201,99.943,100.3265,11341.0
2022-09-22 11:50:00,107.26,107.35,106.87,106.89,9612.0,100.3452,100.4294,99.9804,99.9991,9612.0
2022-09-22 12:00:00,106.86,107.23,106.81,107.23,11037.0,99.971,100.3172,99.9242,100.3172,11037.0
2022-09-22 12:10:00,107.2,107.21,106.92,107.13,10415.0,100.2891,100.2985,100.0271,100.2236,10415.0
2022-09-22 12:20:00,107.13,107.64,107.09,107.25,8586.0,100.2236,100.7007,100.1862,100.3359,8586.0
2022-09-22 12:30:00,107.15,107.31,107.09,107.2,8960.0,100.2423,100.392,100.1862,100.2891,8960.0
2022-09-22 12:40:00,107.22,107.53,107.19,107.29,9300.0,100.3078,100.5978,100.2797,100.3733,9300.0
2022-09-22 12:50:00,107.3,107.45,107.2,107.25,6700.0,100.3827,100.523,100.2891,100.3359,6700.0
2022-09-22 13:00:00,107.29,107.32,107.04,107.13,6701.0,100.3733,100.4014,100.1394,100.2236,6701.0
2022-09-22 13:10:00,107.14,107.3,107.09,107.17,9390.0,100.233,100.3827,100.1862,100.261,9390.0
2022-09-22 13:20:00,107.15,107.55,107.14,107.54,10074.0,100.2423,100.6165,100.233,100.6072,10074.0
2022-09-22 13:30:00,107.54,107.86,107.53,107.7,13828.0,100.6072,100.9066,100.5978,100.7569,13828.0
2022-09-22 13:40:00,107.67,107.87,107.66,107.8,11476.0,100.7288,100.9159,100.7194,100.8504,11476.0
2022-09-22 13:50:00,107.79,108.19,107.71,107.76,14964.0,100.8411,101.2153,100.7662,100.813,14964.0
2022-09-22 14:00:00,107.84,107.85,107.62,107.71,30208.0,100.8878,100.8972,100.682,100.7662,30208.0
2022-09-22 14:10:00,107.76,107.82,107.6,107.6,16574.0,100.813,100.8691,100.6633,100.6633,16574.0
2022-09-22 14:20:00,107.63,107.63,106.9,107.18,19458.0,100.6914,100.6914,100.0084,100.2704,19458.0
2022-09-22 14:30:00,107.09,107.22,106.8,106.89,11496.0,100.1862,100.3078,99.9149,99.9991,11496.0
2022-09-22 14:40:00,106.92,106.99,106.79,106.83,13326.0,100.0271,100.0926,99.9055,99.943,13326.0
2022-09-22 14:50:00,106.84,107.13,106.82,106.98,13315.0,99.9523,100.2236,99.9336,100.0833,13315.0
2022-09-22 15:00:00,107.08,107.34,107.04,107.3,7938.0,100.1768,100.4201,100.1394,100.3827,7938.0
2022-09-22 15:10:00,107.31,107.58,107.16,107.2,8861.0,100.392,100.6446,100.2517,100.2891,8861.0
2022-09-22 15:20:00,107.15,107.15,106.83,107.06,7389.0,100.2423,100.2423,99.943,100.1581,7389.0
2022-09-22 15:30:00,107.15,107.3,107.01,107.1,20655.0,100.2423,100.3827,100.1113,100.1955,20655.0
2022-09-22 15:40:00,107.12,107.37,106.93,107.35,21496.0,100.2143,100.4481,100.0365,100.4294,21496.0
2022-09-22 15:50:00,107.36,107.43,106.48,106.49,78640.0,100.4388,100.5043,99.6155,99.6249,78640.0
2022-09-23 09:30:00,104.94,105.68,104.62,105.37,19901.0,98.1748,98.8671,97.8754,98.5771,19901.0
2022-09-23 09:40:00,105.49,105.5,104.1,104.19,21034.0,98.6893,98.6987,97.3889,97.4731,21034.0
2022-09-23 09:50:00,104.19,104.27,103.66,104.06,22700.0,97.4731,97.548,96.9773,97.3515,22700.0
2022-09-23 10:00:00,104.09,104.16,103.7,103.98,12428.0,97.3796,97.4451,97.0147,97.2767,12428.0
2022-09-23 10:10:00,104.12,104.8,103.77,104.43,16482.0,97.4077,98.0438,97.0802,97.6977,16482.0
2022-09-23 10:20:00,104.26,104.26,103.61,104.2,5350.0,97.5386,97.5386,96.9305,97.4825,5350.0
2022-09-23 10:30:00,104.15,104.19,103.55,103.71,12233.0,97.4357,97.4731,96.8744,97.0241,12233.0
2022-09-23 10:40:00,103.78,104.19,103.72,104.06,10859.0,97.0896,97.4731,97.0334,97.3515,10859.0
2022-09-23 10:50:00,103.91,104.17,103.79,103.96,5813.0,97.2112,97.4544,97.0989,97.258,5813.0
2022-09-23 11:00:00,103.81,104.11,103.5,104.0,6995.0,97.1176,97.3983,96.8276,97.2954,6995.0
2022-09-23 11:10:00,104.02,104.36,103.76,104.32,9851.0,97.3141,97.6322,97.0709,97.5948,9851.0
2022-09-23 11:20:00,104.29,104.55,104.09,104.19,6181.0,97.5667,97.8099,97.3796,97.4731,6181.0
2022-09-23 11:30:00,104.22,104.42,104.05,104.22,7726.0,97.5012,97.6883,97.3422,97.5012,7726.0
2022-09-23 11:40:00,104.19,104.19,103.8,103.86,9526.0,97.4731,97.4731,97.1083,97.1644,9526.0
2022-09-23 11:50:00,103.9,104.01,103.73,103.99,7273.0,97.2018,97.3047,97.0428,97.286,7273.0
2022-09-23 12:00:00,103.93,103.93,103.47,103.56,6851.0,97.2299,97.2299,96.7996,96.8838,6851.0
2022-09-23 12:10:00,103.58,103.58,103.34,103.46,5212.0,96.9025,96.9025,96.6779,96.7902,5212.0
2022-09-23 12:20:00,103.48,103.48,103.07,103.12,18427.0,96.8089,96.8089,96.4253,96.4721,18427.0
2022-09-23 12:30:00,103.12,103.33,102.96,103.27,20706.0,96.4721,96.6686,96.3224,96.6125,20706.0
2022-09-23 12:40:00,103.26,103.54,103.16,103.54,8565.0,96.6031,96.865,96.5095,96.865,8565.0
2022-09-23 12:50:00,103.49,103.7,103.46,103.69,10544.0,96.8183,97.0147,96.7902,97.0054,10544.0
2022-09-23 13:00:00,103.64,103.9,103.54,103.55,8536.0,96.9586,97.2018,96.865,96.8744,8536.0
2022-09-23 13:10:00,103.54,103.89,103.5,103.85,6815.0,96.865,97.1925,96.8276,97.1551,6815.0
2022-09-23 13:20:00,103.86,103.9,103.51,103.51,7729.0,97.1644,97.2018,96.837,96.837,7729.0
2022-09-23 13:30:00,103.54,103.75,103.49,103.7,5518.0,96.865,97.0615,96.8183,97.0147,5518.0
2022-09-23 13:40:00,103.67,103.7,103.54,103.57,6263.0,96.9867,97.0147,96.865,96.8931,6263.0
2022-09-23 13:50:00,103.54,103.54,103.15,103.36,7702.0,96.865,96.865,96.5002,96.6967,7702.0
2022-09-23 14:00:00,103.35,103.47,103.14,103.14,8926.0,96.6873,96.7996,96.4908,96.4908,8926.0
2022-09-23 14:10:00,103.11,103.15,102.93,103.03,9250.0,96.4628,96.5002,96.2944,96.3879,9250.0
2022-09-23 14:20:00,103.01,103.58,102.92,103.52,13613.0,96.3692,96.9025,96.285,96.8463,13613.0
2022-09-23 14:30:00,103.52,103.68,103.43,103.47,11936.0,96.8463,96.996,96.7621,96.7996,11936.0
2022-09-23 14:40:00,103.41,103.58,103.35,103.56,8426.0,96.7434,96.9025,96.6873,96.8838,8426.0
2022-09-23 14:50:00,103.53,103.53,103.22,103.33,11365.0,96.8557,96.8557,96.5657,96.6686,11365.0
2022-09-23 15:00:00,103.35,104.22,103.35,104.16,14955.0,96.6873,97.5012,96.6873,97.4451,14955.0
2022-09-23 15:10:00,104.12,104.48,103.99,104.37,8459.0,97.4077,97.7445,97.286,97.6415,8459.0
2022-09-23 15:20:00,104.33,104.42,104.06,104.3,11859.0,97.6041,97.6883,97.3515,97.5761,11859.0
2022-09-23 15:30:00,104.36,104.48,104.18,104.47,26118.0,97.6322,97.7445,97.4638,97.7351,26118.0
2022-09-23 15:40:00,104.46,104.92,104.4,104.73,41409.0,97.7257,98.1561,97.6696,97.9783,41409.0
2022-09-23 15:50:00,104.7,104.76,104.01,104.47,127246.0,97.9503,98.0064,97.3047,97.7351,127246.0
2022-09-26 09:30:00,104.03,104.94,103.85,104.7,30854.0,97.3235,98.1748,97.1551,97.9503,30854.0
2022-09-26 09:40:00,104.64,105.0,104.05,104.54,18239.0,97.8941,98.2309,97.3422,97.8006,18239.0
2022-09-26 09:50:00,104.47,105.05,104.44,104.9,10997.0,97.7351,98.2777,97.707,98.1374,10997.0
2022-09-26 10:00:00,105.05,105.08,104.18,104.59,16272.0,98.2777,98.3058,97.4638,97.8474,16272.0
2022-09-26 10:10:00,104.5,105.81,104.49,105.65,14802.0,97.7632,98.9887,97.7538,98.839,14802.0
2022-09-26 10:20:00,105.54,105.56,104.71,104.87,11613.0,98.7361,98.7548,97.9596,98.1093,11613.0
2022-09-26 10:30:00,104.92,104.92,103.94,104.0,19787.0,98.1561,98.1561,97.2393,97.2954,19787.0
2022-09-26 10:40:00,104.06,104.08,103.43,103.59,14631.0,97.3515,97.3702,96.7621,96.9118,14631.0
2022-09-26 10:50:00,103.54,103.6,102.94,103.32,26303.0,96.865,96.9212,96.3037,96.6592,26303.0
2022-09-26 11:00:00,103.33,104.0,103.22,103.26,13116.0,96.6686,97.2954,96.5657,96.6031,13116.0
2022-09-26 11:10:00,103.2,103.36,102.98,103.29,5800.0,96.547,96.6967,96.3412,96.6312,5800.0
2022-09-26 11:20:00,103.21,103.48,102.92,102.98,13626.0,96.5563,96.8089,96.285,96.3412,13626.0
2022-09-26 11:30:00,102.94,103.67,102.93,103.46,11338.0,96.3037,96.9867,96.2944,96.7902,11338.0
2022-09-26 11:40:00,103.56,103.65,102.87,102.95,10903.0,96.8838,96.968,96.2382,96.3131,10903.0
2022-09-26 11:50:00,102.93,103.21,102.89,102.98,6264.0,96.2944,96.5563,96.257,96.3412,6264.0
2022-09-26 12:00:00,103.02,103.02,102.64,102.92,8439.0,96.3786,96.3786,96.0231,96.285,8439.0
2022-09-26 12:10:00,102.92,103.42,102.89,103.35,6957.0,96.285,96.7528,96.257,96.6873,6957.0
2022-09-26 12:20:00,103.35,103.35,102.85,102.89,6002.0,96.6873,96.6873,96.2195,96.257,6002.0
2022-09-26 12:30:00,102.87,102.98,102.7,102.76,11138.0,96.2382,96.3412,96.0792,96.1353,11138.0
2022-09-26 12:40:00,102.69,103.0,102.6,103.0,7220.0,96.0698,96.3599,95.9856,96.3599,7220.0
2022-09-26 12:50:00,103.0,103.06,102.86,102.86,14189.0,96.3599,96.416,96.2289,96.2289,14189.0
2022-09-26 13:00:00,102.9,102.9,102.35,102.41,8886.0,96.2663,96.2663,95.7518,95.8079,8886.0
2022-09-26 13:10:00,102.39,102.45,102.19,102.29,8606.0,95.7892,95.8453,95.6021,95.6956,8606.0
2022-09-26 13:20:00,102.35,102.45,102.09,102.38,9225.0,95.7518,95.8453,95.5085,95.7798,9225.0
2022-09-26 13:30:00,102.39,102.77,102.39,102.74,7409.0,95.7892,96.1447,95.7892,96.1166,7409.0
2022-09-26 13:40:00,102.73,103.02,102.54,102.83,8090.0,96.1073,96.3786,95.9295,96.2008,8090.0
2022-09-26 13:50:00,102.82,103.06,102.72,102.72,14640.0,96.1915,96.416,96.0979,96.0979,14640.0
2022-09-26 14:00:00,102.73,103.46,102.73,103.3,7600.0,96.1073,96.7902,96.1073,96.6405,7600.0
2022-09-26 14:10:00,103.34,103.34,102.84,102.89,15643.0,96.6779,96.6779,96.2102,96.257,15643.0
2022-09-26 14:20:00,102.86,102.97,102.66,102.75,9761.0,96.2289,96.3318,96.0418,96.126,9761.0
2022-09-26 14:30:00,102.78,102.84,102.4,102.46,20445.0,96.154,96.2102,95.7985,95.8547,20445.0
2022-09-26 14:40:00,102.49,102.88,102.33,102.83,24967.0,95.8827,96.2476,95.7331,96.2008,24967.0
2022-09-26 14:50:00,102.81,103.01,102.63,102.86,20417.0,96.1821,96.3692,96.0137,96.2289,20417.0
2022-09-26 15:00:00,102.88,103.06,102.69,103.04,22379.0,96.2476,96.416,96.0698,96.3973,22379.0
2022-09-26 15:10:00,103.11,103.39,102.82,103.22,23219.0,96.4628,96.7247,96.1915,96.5657,23219.0
2022-09-26 15:20:00,103.23,103.28,102.89,102.91,20498.0,96.575,96.6218,96.257,96.2757,20498.0
2022-09-26 15:30:00,102.85,102.88,102.47,102.52,28619.0,96.2195,96.2476,95.864,95.9108,28619.0
2022-09-26 15:40:00,102.51,102.99,102.47,102.81,47700.0,95.9015,96.3505,95.864,96.1821,47700.0
2022-09-26 15:50:00,102.64,103.11,102.1,102.19,121161.0,96.0231,96.4628,95.5179,95.6021,121161.0
2022-09-27 09:30:00,107.11,110.18,107.01,108.87,196308.0,100.2049,103.077,100.1113,101.8514,196308.0
2022-09-27 09:40:00,108.86,109.41,107.71,107.78,119711.0,101.8421,102.3566,100.7662,100.8317,119711.0
2022-09-27 09:50:00,107.78,108.69,107.28,108.63,48078.0,100.8317,101.683,100.3639,101.6269,48078.0
2022-09-27 10:00:00,108.76,108.88,107.71,108.03,45765.0,101.7485,101.8608,100.7662,101.0656,45765.0
2022-09-27 10:10:00,108.0,109.4,108.0,109.26,31260.0,101.0375,102.3473,101.0375,102.2163,31260.0
2022-09-27 10:20:00,109.21,109.77,108.51,108.77,41403.0,102.1695,102.6934,101.5146,101.7579,41403.0
2022-09-27 10:30:00,108.86,109.92,108.8,109.86,46475.0,101.8421,102.8337,101.786,102.7776,46475.0
2022-09-27 10:40:00,109.82,110.09,109.27,109.56,76682.0,102.7402,102.9928,102.2257,102.497,76682.0
2022-09-27 10:50:00,109.56,109.72,109.09,109.57,25553.0,102.497,102.6466,102.0573,102.5063,25553.0
2022-09-27 11:00:00,109.57,109.86,109.32,109.76,22167.0,102.5063,102.7776,102.2724,102.6841,22167.0
2022-09-27 11:10:00,109.72,109.72,109.27,109.56,20295.0,102.6466,102.6466,102.2257,102.497,20295.0
2022-09-27 11:20:00,109.57,109.8,109.09,109.12,23086.0,102.5063,102.7215,102.0573,102.0853,23086.0
2022-09-27 11:30:00,109.16,109.77,109.16,109.51,40240.0,102.1227,102.6934,102.1227,102.4502,40240.0
2022-09-27 11:40:00,109.49,109.85,108.58,108.8,48075.0,102.4315,102.7683,101.5801,101.786,48075.0
2022-09-27 11:50:00,108.83,109.0,108.18,108.35,29980.0,101.814,101.9731,101.2059,101.365,29980.0
2022-09-27 12:00:00,108.34,108.92,108.25,108.67,17677.0,101.3556,101.8982,101.2714,101.6643,17677.0
2022-09-27 12:10:00,108.56,108.56,107.96,108.0,28146.0,101.5614,101.5614,101.0001,101.0375,28146.0
2022-09-27 12:20:00,108.0,108.31,107.86,108.08,27763.0,101.0375,101.3275,100.9066,101.1124,27763.0
2022-09-27 12:30:00,108.05,108.52,108.05,108.48,23176.0,101.0843,101.524,101.0843,101.4866,23176.0
2022-09-27 12:40:00,108.51,108.87,108.42,108.79,15336.0,101.5146,101.8514,101.4304,101.7766,15336.0
2022-09-27 12:50:00,108.8,109.04,108.58,109.0,17378.0,101.786,102.0105,101.5801,101.9731,17378.0
2022-09-27 13:00:00,109.03,109.03,108.59,108.7,21056.0,102.0011,102.0011,101.5895,101.6924,21056.0
2022-09-27 13:10:00,108.68,109.07,108.63,109.03,17095.0,101.6737,102.0385,101.6269,102.0011,17095.0
2022-09-27 13:20:00,109.06,109.15,108.82,108.9,22260.0,102.0292,102.1134,101.8047,101.8795,22260.0
2022-09-27 13:30:00,108.84,109.31,108.75,109.13,20573.0,101.8234,102.2631,101.7392,102.0947,20573.0
2022-09-27 13:40:00,109.1,109.28,109.05,109.23,25865.0,102.0666,102.235,102.0198,102.1882,25865.0
2022-09-27 13:50:00,109.19,109.34,108.96,109.34,27752.0,102.1508,102.2911,101.9356,102.2911,27752.0
2022-09-27 14:00:00,109.33,109.89,109.28,109.62,28060.0,102.2818,102.8057,102.235,102.5531,28060.0
2022-09-27 14:10:00,109.69,109.85,109.64,109.67,22305.0,102.6186,102.7683,102.5718,102.5999,22305.0
2022-09-27 14:20:00,109.62,109.98,109.59,109.96,40102.0,102.5531,102.8899,102.525,102.8712,40102.0
2022-09-27 14:30:00,109.95,110.81,109.93,110.64,72327.0,102.8618,103.6664,102.8431,103.5073,72327.0
2022-09-27 14:40:00,110.64,111.58,110.64,111.46,85662.0,103.5073,104.3867,103.5073,104.2745,85662.0
2022-09-27 14:50:00,111.5,111.5,110.91,110.94,50996.0,104.3119,104.3119,103.7599,103.788,50996.0
2022-09-27 15:00:00,110.9,111.09,110.61,110.75,26770.0,103.7506,103.9283,103.4793,103.6102,26770.0
2022-09-27 15:10:00,110.72,110.87,110.47,110.83,20093.0,103.5822,103.7225,103.3483,103.6851,20093.0
2022-09-27 15:20:00,110.82,110.9,110.29,110.31,82465.0,103.6757,103.7506,103.1799,103.1986,82465.0
2022-09-27 15:30:00,110.33,110.36,110.03,110.25,57890.0,103.2173,103.2454,102.9367,103.1425,57890.0
2022-09-27 15:40:00,110.23,110.56,110.05,110.18,79230.0,103.1238,103.4325,102.9554,103.077,79230.0
2022-09-27 15:50:00,110.16,110.77,110.14,110.6,245615.0,103.0583,103.629,103.0396,103.4699,245615.0
2022-09-28 09:30:00,110.68,111.97,110.68,111.2,45104.0,103.5448,104.7516,103.5448,104.0312,45104.0
2022-09-28 09:40:00,111.24,111.86,110.99,111.59,45219.0,104.0687,104.6487,103.8348,104.3961,45219.0
2022-09-28 09:50:00,111.51,113.77,111.5,113.59,48015.0,104.3212,106.4355,104.3119,106.2672,48015.0
2022-09-28 10:00:00,113.57,113.85,113.0,113.37,35989.0,106.2484,106.5104,105.7152,106.0613,35989.0
2022-09-28 10:10:00,113.45,114.21,113.24,114.07,43049.0,106.1362,106.8472,105.9397,106.7162,43049.0
2022-09-28 10:20:00,114.06,114.67,114.0,114.43,37735.0,106.7069,107.2775,106.6507,107.053,37735.0
2022-09-28 10:30:00,114.37,114.9,114.02,114.45,51599.0,106.9969,107.4927,106.6694,107.0717,51599.0
2022-09-28 10:40:00,114.49,115.97,114.45,115.91,67543.0,107.1091,108.4937,107.0717,108.4376,67543.0
2022-09-28 10:50:00,115.91,116.68,115.8,116.34,95554.0,108.4376,109.1579,108.3347,108.8399,95554.0
2022-09-28 11:00:00,116.27,116.43,115.65,115.85,60306.0,108.7744,108.9241,108.1943,108.3815,60306.0
2022-09-28 11:10:00,115.84,115.98,115.59,115.8,20084.0,108.3721,108.5031,108.1382,108.3347,20084.0
2022-09-28 11:20:00,115.78,116.09,115.5,115.71,45675.0,108.316,108.606,108.054,108.2505,45675.0
2022-09-28 11:30:00,115.73,115.96,115.52,115.54,68264.0,108.2692,108.4844,108.0727,108.0914,68264.0
2022-09-28 11:40:00,115.6,115.98,115.52,115.61,24601.0,108.1476,108.5031,108.0727,108.1569,24601.0
2022-09-28 11:50:00,115.62,115.88,115.54,115.66,11191.0,108.1663,108.4095,108.0914,108.2037,11191.0
2022-09-28 12:00:00,115.63,115.79,115.54,115.61,14827.0,108.1756,108.3253,108.0914,108.1569,14827.0
2022-09-28 12:10:00,115.65,115.77,115.51,115.62,13313.0,108.1943,108.3066,108.0634,108.1663,13313.0
2022-09-28 12:20:00,115.66,115.77,115.44,115.46,25967.0,108.2037,108.3066,107.9979,108.0166,25967.0
2022-09-28 12:30:00,115.45,115.47,115.06,115.22,21195.0,108.0072,108.026,107.6424,107.7921,21195.0
2022-09-28 12:40:00,115.17,115.73,114.96,115.2,21916.0,107.7453,108.2692,107.5488,107.7734,21916.0
2022-09-28 12:50:00,115.21,115.34,114.97,115.28,17869.0,107.7827,107.9043,107.5582,107.8482,17869.0
2022-09-28 13:00:00,115.32,115.87,115.1,115.81,19723.0,107.8856,108.4002,107.6798,108.344,19723.0
2022-09-28 13:10:00,115.81,115.99,115.55,115.98,18835.0,108.344,108.5124,108.1008,108.5031,18835.0
2022-09-28 13:20:00,115.91,116.05,115.83,115.9,31059.0,108.4376,108.5686,108.3627,108.4282,31059.0
2022-09-28 13:30:00,115.87,116.14,115.75,116.04,15622.0,108.4002,108.6528,108.2879,108.5592,15622.0
2022-09-28 13:40:00,116.04,116.05,115.71,115.84,27449.0,108.5592,108.5686,108.2505,108.3721,27449.0
2022-09-28 13:50:00,115.89,115.95,115.73,115.91,9688.0,108.4189,108.475,108.2692,108.4376,9688.0
2022-09-28 14:00:00,115.86,116.23,115.83,116.23,15369.0,108.3908,108.737,108.3627,108.737,15369.0
2022-09-28 14:10:00,116.2,116.26,115.82,115.88,28169.0,108.7089,108.765,108.3534,108.4095,28169.0
2022-09-28 14:20:00,115.79,116.05,115.73,115.77,18469.0,108.3253,108.5686,108.2692,108.3066,18469.0
2022-09-28 14:30:00,115.85,116.07,115.73,116.04,16179.0,108.3815,108.5873,108.2692,108.5592,16179.0
2022-09-28 14:40:00,116.07,116.07,115.74,115.91,13815.0,108.5873,108.5873,108.2785,108.4376,13815.0
2022-09-28 14:50:00,115.99,116.48,115.99,116.32,17575.0,108.5124,108.9708,108.5124,108.8212,17575.0
2022-09-28 15:00:00,116.3,116.83,116.25,116.83,20847.0,108.8024,109.2983,108.7557,109.2983,20847.0
2022-09-28 15:10:00,116.81,116.85,116.52,116.65,17893.0,109.2796,109.317,109.0083,109.1299,17893.0
2022-09-28 15:20:00,116.66,116.73,116.54,116.55,18881.0,109.1392,109.2047,109.027,109.0363,18881.0
2022-09-28 15:30:00,116.58,116.74,116.53,116.6,36898.0,109.0644,109.2141,109.0176,109.0831,36898.0
2022-09-28 15:40:00,116.6,117.27,116.6,117.2,57021.0,109.0831,109.7099,109.0831,109.6444,57021.0
2022-09-28 15:50:00,117.23,117.51,116.71,116.71,156258.0,109.6725,109.9344,109.186,109.186,156258.0
2022-09-29 09:30:00,116.04,116.47,114.91,116.31,83978.0,108.5592,108.9615,107.5021,108.8118,83978.0
2022-09-29 09:40:00,116.17,116.74,115.56,116.36,24893.0,108.6808,109.2141,108.1102,108.8586,24893.0
2022-09-29 09:50:00,116.39,116.74,115.78,115.78,39041.0,108.8866,109.2141,108.316,108.316,39041.0
2022-09-29 10:00:00,115.67,116.01,115.44,115.8,38170.0,108.2131,108.5311,107.9979,108.3347,38170.0
2022-09-29 10:10:00,115.73,116.1,115.32,115.95,26291.0,108.2692,108.6153,107.8856,108.475,26291.0
2022-09-29 10:20:00,115.93,116.34,115.8,116.27,18753.0,108.4563,108.8399,108.3347,108.7744,18753.0
2022-09-29 10:30:00,116.09,116.22,115.48,115.84,18961.0,108.606,108.7276,108.0353,108.3721,18961.0
2022-09-29 10:40:00,115.79,115.86,114.67,114.8,77910.0,108.3253,108.3908,107.2775,107.3991,77910.0
2022-09-29 10:50:00,114.7,115.21,114.63,114.92,27061.0,107.3056,107.7827,107.2401,107.5114,27061.0
2022-09-29 11:00:00,114.98,115.21,114.49,115.07,26085.0,107.5675,107.7827,107.1091,107.6517,26085.0
2022-09-29 11:10:00,115.29,115.29,114.3,114.44,21788.0,107.8576,107.8576,106.9314,107.0624,21788.0
2022-09-29 11:20:00,114.44,114.49,113.96,114.13,13661.0,107.0624,107.1091,106.6133,106.7723,13661.0
2022-09-29 11:30:00,114.05,114.16,113.44,113.59,19270.0,106.6975,106.8004,106.1268,106.2672,19270.0
2022-09-29 11:40:00,113.56,113.62,112.97,113.0,20076.0,106.2391,106.2952,105.6871,105.7152,20076.0
2022-09-29 11:50:00,112.99,113.56,112.92,113.36,29135.0,105.7058,106.2391,105.6403,106.052,29135.0
2022-09-29 12:00:00,113.28,113.54,113.11,113.2,29160.0,105.9771,106.2204,105.8181,105.9023,29160.0
2022-09-29 12:10:00,113.2,113.2,112.6,113.0,46154.0,105.9023,105.9023,105.341,105.7152,46154.0
2022-09-29 12:20:00,112.96,113.08,112.75,113.03,13758.0,105.6778,105.79,105.4813,105.7433,13758.0
2022-09-29 12:30:00,113.08,113.2,112.98,113.19,15899.0,105.79,105.9023,105.6965,105.8929,15899.0
2022-09-29 12:40:00,113.2,113.2,112.83,112.86,18340.0,105.9023,105.9023,105.5561,105.5842,18340.0
2022-09-29 12:50:00,112.9,113.2,112.79,113.07,13115.0,105.6216,105.9023,105.5187,105.7807,13115.0
2022-09-29 13:00:00,113.06,113.2,112.69,112.82,21926.0,105.7713,105.9023,105.4252,105.5468,21926.0
2022-09-29 13:10:00,112.82,113.2,112.73,113.03,14577.0,105.5468,105.9023,105.4626,105.7433,14577.0
2022-09-29 13:20:00,113.02,113.12,112.9,112.97,8642.0,105.7339,105.8275,105.6216,105.6871,8642.0
2022-09-29 13:30:00,112.93,113.23,112.88,113.11,28596.0,105.6497,105.9304,105.6029,105.8181,28596.0
2022-09-29 13:40:00,113.19,113.19,112.97,113.09,13086.0,105.8929,105.8929,105.6871,105.7994,13086.0
2022-09-29 13:50:00,113.1,113.16,112.77,112.77,16290.0,105.8087,105.8649,105.5,105.5,16290.0
2022-09-29 14:00:00,112.77,113.07,112.56,112.95,24869.0,105.5,105.7807,105.3036,105.6684,24869.0
2022-09-29 14:10:00,112.96,113.0,112.8,112.83,9980.0,105.6778,105.7152,105.5281,105.5561,9980.0
2022-09-29 14:20:00,112.8,113.38,112.75,113.32,12715.0,105.5281,106.0707,105.4813,106.0146,12715.0
2022-09-29 14:30:00,113.34,113.72,113.21,113.51,15249.0,106.0333,106.3888,105.9117,106.1923,15249.0
2022-09-29 14:40:00,113.53,113.55,113.35,113.38,10516.0,106.211,106.2297,106.0426,106.0707,10516.0
2022-09-29 14:50:00,113.32,113.54,113.14,113.14,20194.0,106.0146,106.2204,105.8462,105.8462,20194.0
2022-09-29 15:00:00,113.13,113.44,113.11,113.23,17678.0,105.8368,106.1268,105.8181,105.9304,17678.0
2022-09-29 15:10:00,113.23,113.67,113.19,113.66,66319.0,105.9304,106.342,105.8929,106.3326,66319.0
2022-09-29 15:20:00,113.64,113.66,112.98,113.0,43862.0,106.3139,106.3326,105.6965,105.7152,43862.0
2022-09-29 15:30:00,112.99,113.55,112.88,113.15,43880.0,105.7058,106.2297,105.6029,105.8555,43880.0
2022-09-29 15:40:00,113.19,113.27,112.96,113.1,46505.0,105.8929,105.9678,105.6778,105.8087,46505.0
2022-09-29 15:50:00,113.13,113.18,112.75,112.88,166109.0,105.8368,105.8836,105.4813,105.6029,166109.0
2022-09-30 09:30:00,106.05,106.84,99.81,100.8,669817.0,99.2132,99.9523,93.3755,94.3017,669817.0
2022-09-30 09:40:00,100.65,103.33,100.46,102.85,353985.0,94.1614,96.6686,93.9836,96.2195,353985.0
2022-09-30 09:50:00,102.8,104.58,101.97,104.05,206259.0,96.1728,97.838,95.3963,97.3422,206259.0
2022-09-30 10:00:00,104.12,106.37,104.12,106.11,244906.0,97.4077,99.5126,97.4077,99.2694,244906.0
2022-09-30 10:10:00,106.07,106.34,104.87,105.24,157425.0,99.2319,99.4845,98.1093,98.4555,157425.0
2022-09-30 10:20:00,105.14,106.5,104.78,106.19,125116.0,98.3619,99.6342,98.0251,99.3442,125116.0
2022-09-30 10:30:00,106.14,107.73,105.97,107.2,129293.0,99.2974,100.7849,99.1384,100.2891,129293.0
2022-09-30 10:40:00,107.2,108.13,107.09,107.54,119612.0,100.2891,101.1591,100.1862,100.6072,119612.0
2022-09-30 10:50:00,107.59,108.52,107.47,108.52,89810.0,100.654,101.524,100.5417,101.524,89810.0
2022-09-30 11:00:00,108.58,108.63,107.51,107.69,88072.0,101.5801,101.6269,100.5791,100.7475,88072.0
2022-09-30 11:10:00,107.75,107.88,106.89,107.38,84435.0,100.8036,100.9253,99.9991,100.4575,84435.0
2022-09-30 11:20:00,107.38,107.87,106.85,107.62,83490.0,100.4575,100.9159,99.9617,100.682,83490.0
2022-09-30 11:30:00,107.68,107.72,106.78,107.36,78901.0,100.7382,100.7756,99.8962,100.4388,78901.0
2022-09-30 11:40:00,107.29,107.47,106.91,107.19,41514.0,100.3733,100.5417,100.0178,100.2797,41514.0
2022-09-30 11:50:00,107.19,107.19,105.04,105.12,141009.0,100.2797,100.2797,98.2683,98.3432,141009.0
2022-09-30 12:00:00,105.16,105.73,104.47,105.27,83225.0,98.3806,98.9139,97.7351,98.4835,83225.0
2022-09-30 12:10:00,105.35,106.03,105.33,105.41,54488.0,98.5584,99.1945,98.5397,98.6145,54488.0
2022-09-30 12:20:00,105.44,105.6,105.06,105.41,45499.0,98.6426,98.7922,98.2871,98.6145,45499.0
2022-09-30 12:30:00,105.39,106.3,105.1,106.17,50142.0,98.5958,99.4471,98.3245,99.3255,50142.0
2022-09-30 12:40:00,106.17,106.53,106.04,106.13,41984.0,99.3255,99.6623,99.2039,99.2881,41984.0
2022-09-30 12:50:00,106.18,106.48,105.8,106.11,26841.0,99.3349,99.6155,98.9794,99.2694,26841.0
2022-09-30 13:00:00,106.1,106.35,105.85,106.18,17363.0,99.26,99.4939,99.0261,99.3349,17363.0
2022-09-30 13:10:00,106.2,106.68,106.16,106.51,35582.0,99.3536,99.8026,99.3161,99.6436,35582.0
2022-09-30 13:20:00,106.47,106.82,106.47,106.66,46299.0,99.6062,99.9336,99.6062,99.7839,46299.0
2022-09-30 13:30:00,106.68,106.69,106.2,106.32,29337.0,99.8026,99.812,99.3536,99.4658,29337.0
2022-09-30 13:40:00,106.32,106.33,105.77,106.08,45898.0,99.4658,99.4752,98.9513,99.2413,45898.0
2022-09-30 13:50:00,106.08,106.59,106.04,106.34,45189.0,99.2413,99.7184,99.2039,99.4845,45189.0
2022-09-30 14:00:00,106.32,106.54,106.02,106.06,36678.0,99.4658,99.6716,99.1852,99.2226,36678.0
2022-09-30 14:10:00,106.06,106.45,106.06,106.41,18694.0,99.2226,99.5874,99.2226,99.55,18694.0
2022-09-30 14:20:00,106.37,106.52,106.13,106.43,24585.0,99.5126,99.6529,99.2881,99.5687,24585.0
2022-09-30 14:30:00,106.43,106.43,104.74,105.16,107903.0,99.5687,99.5687,97.9877,98.3806,107903.0
2022-09-30 14:40:00,105.17,105.5,105.13,105.43,43373.0,98.39,98.6987,98.3525,98.6332,43373.0
2022-09-30 14:50:00,105.45,105.58,104.87,104.9,24388.0,98.6519,98.7735,98.1093,98.1374,24388.0
2022-09-30 15:00:00,104.87,105.36,104.75,104.82,42013.0,98.1093,98.5677,97.997,98.0625,42013.0
2022-09-30 15:10:00,104.83,105.07,104.49,104.7,56636.0,98.0719,98.2964,97.7538,97.9503,56636.0
2022-09-30 15:20:00,104.7,105.11,104.25,105.02,71985.0,97.9503,98.3338,97.5293,98.2496,71985.0
2022-09-30 15:30:00,105.06,105.46,104.67,104.88,86752.0,98.2871,98.6613,97.9222,98.1187,86752.0
2022-09-30 15:40:00,104.87,105.58,104.87,105.01,124049.0,98.1093,98.7735,98.1093,98.2403,124049.0
2022-09-30 15:50:00,105.01,105.01,104.42,104.67,295048.0,98.2403,98.2403,97.6883,97.9222,295048.0
2022-10-03 09:30:00,106.04,107.99,105.36,106.4,85590.0,99.2039,101.0282,98.5677,99.5407,85590.0
2022-10-03 09:40:00,106.36,108.59,106.34,108.04,58655.0,99.5033,101.5895,99.4845,101.0749,58655.0
2022-10-03 09:50:00,108.11,108.18,106.76,107.12,56036.0,101.1404,101.2059,99.8775,100.2143,56036.0
2022-10-03 10:00:00,107.2,108.84,107.07,108.15,42852.0,100.2891,101.8234,100.1675,101.1779,42852.0
2022-10-03 10:10:00,108.04,108.43,107.22,107.4,44497.0,101.0749,101.4398,100.3078,100.4762,44497.0
2022-10-03 10:20:00,107.4,108.99,107.13,108.73,46810.0,100.4762,101.9637,100.2236,101.7205,46810.0
2022-10-03 10:30:00,108.81,109.49,108.6,108.87,29959.0,101.7953,102.4315,101.5988,101.8514,29959.0
2022-10-03 10:40:00,108.86,109.05,108.46,108.73,27853.0,101.8421,102.0198,101.4679,101.7205,27853.0
2022-10-03 10:50:00,108.71,109.24,108.43,109.02,36386.0,101.7018,102.1976,101.4398,101.9918,36386.0
2022-10-03 11:00:00,109.09,109.21,108.6,108.87,27746.0,102.0573,102.1695,101.5988,101.8514,27746.0
2022-10-03 11:10:00,108.88,109.32,108.78,108.94,30186.0,101.8608,102.2724,101.7672,101.9169,30186.0
2022-10-03 11:20:00,108.96,109.03,108.6,108.81,20753.0,101.9356,102.0011,101.5988,101.7953,20753.0
2022-10-03 11:30:00,108.84,109.06,108.39,108.44,19783.0,101.8234,102.0292,101.4024,101.4492,19783.0
2022-10-03 11:40:00,108.4,108.4,108.0,108.2,19657.0,101.4117,101.4117,101.0375,101.2246,19657.0
2022-10-03 11:50:00,108.17,108.39,107.52,107.64,13189.0,101.1966,101.4024,100.5885,100.7007,13189.0
2022-10-03 12:00:00,107.62,108.15,107.56,108.13,15133.0,100.682,101.1779,100.6259,101.1591,15133.0
2022-10-03 12:10:00,108.11,108.2,107.74,107.8,15258.0,101.1404,101.2246,100.7943,100.8504,15258.0
2022-10-03 12:20:00,107.83,107.93,107.58,107.79,11402.0,100.8785,100.972,100.6446,100.8411,11402.0
2022-10-03 12:30:00,107.81,108.04,107.74,108.04,12901.0,100.8598,101.0749,100.7943,101.0749,12901.0
2022-10-03 12:40:00,108.15,108.21,107.97,108.1,10576.0,101.1779,101.234,101.0095,101.1311,10576.0
2022-10-03 12:50:00,108.08,108.5,107.92,108.48,18928.0,101.1124,101.5053,100.9627,101.4866,18928.0
2022-10-03 13:00:00,108.5,108.9,108.38,108.78,45247.0,101.5053,101.8795,101.393,101.7672,45247.0
2022-10-03 13:10:00,108.81,109.0,108.72,108.73,37270.0,101.7953,101.9731,101.7111,101.7205,37270.0
2022-10-03 13:20:00,108.68,108.98,108.51,108.95,38943.0,101.6737,101.9543,101.5146,101.9263,38943.0
2022-10-03 13:30:00,108.98,109.32,108.9,108.97,21388.0,101.9543,102.2724,101.8795,101.945,21388.0
2022-10-03 13:40:00,108.98,109.82,108.98,109.81,21753.0,101.9543,102.7402,101.9543,102.7308,21753.0
2022-10-03 13:50:00,109.81,109.98,109.7,109.81,51702.0,102.7308,102.8899,102.6279,102.7308,51702.0
2022-10-03 14:00:00,109.81,110.15,109.46,109.48,37112.0,102.7308,103.0489,102.4034,102.4221,37112.0
2022-10-03 14:10:00,109.48,109.87,109.48,109.87,12416.0,102.4221,102.787,102.4221,102.787,12416.0
2022-10-03 14:20:00,109.88,110.0,109.76,109.99,20531.0,102.7963,102.9086,102.6841,102.8992,20531.0
2022-10-03 14:30:00,109.99,110.53,109.98,110.39,25351.0,102.8992,103.4044,102.8899,103.2734,25351.0
2022-10-03 14:40:00,110.54,110.87,110.49,110.68,23504.0,103.4138,103.7225,103.367,103.5448,23504.0
2022-10-03 14:50:00,110.68,110.85,110.46,110.78,20105.0,103.5448,103.7038,103.3389,103.6383,20105.0
2022-10-03 15:00:00,110.78,110.84,110.4,110.5,30840.0,103.6383,103.6944,103.2828,103.3764,30840.0
2022-10-03 15:10:00,110.47,110.57,110.25,110.41,27749.0,103.3483,103.4418,103.1425,103.2922,27749.0
2022-10-03 15:20:00,110.4,110.46,110.04,110.16,32260.0,103.2828,103.3389,102.946,103.0583,32260.0
2022-10-03 15:30:00,110.16,110.2,109.82,110.15,36275.0,103.0583,103.0957,102.7402,103.0489,36275.0
2022-10-03 15:40:00,110.15,110.15,109.34,109.75,101306.0,103.0489,103.0489,102.2911,102.6747,101306.0
2022-10-03 15:50:00,109.74,110.02,109.68,109.79,165197.0,102.6654,102.9273,102.6092,102.7121,165197.0
2022-10-04 09:30:00,112.5,113.29,111.55,112.41,80171.0,105.2474,105.9865,104.3587,105.1632,80171.0
2022-10-04 09:40:00,112.44,112.51,111.76,111.96,47153.0,105.1913,105.2568,104.5551,104.7422,47153.0
2022-10-04 09:50:00,111.96,112.04,111.41,111.77,55676.0,104.7422,104.8171,104.2277,104.5645,55676.0
2022-10-04 10:00:00,111.77,112.93,111.75,112.83,37165.0,104.5645,105.6497,104.5458,105.5561,37165.0
2022-10-04 10:10:00,112.92,113.39,112.71,112.85,41099.0,105.6403,106.08,105.4439,105.5749,41099.0
2022-10-04 10:20:00,112.83,112.96,112.26,112.39,69744.0,105.5561,105.6778,105.0229,105.1445,69744.0
2022-10-04 10:30:00,112.37,113.13,112.37,112.88,26626.0,105.1258,105.8368,105.1258,105.6029,26626.0
2022-10-04 10:40:00,112.89,112.89,111.97,112.03,27015.0,105.6123,105.6123,104.7516,104.8077,27015.0
2022-10-04 10:50:00,112.06,112.6,112.06,112.42,21422.0,104.8358,105.341,104.8358,105.1726,21422.0
2022-10-04 11:00:00,112.41,112.47,112.09,112.1,15331.0,105.1632,105.2194,104.8639,104.8732,15331.0
2022-10-04 11:10:00,112.09,112.52,111.82,112.38,25920.0,104.8639,105.2661,104.6113,105.1352,25920.0
2022-10-04 11:20:00,112.42,112.73,112.36,112.73,13894.0,105.1726,105.4626,105.1164,105.4626,13894.0
2022-10-04 11:30:00,112.75,112.93,111.87,112.06,32315.0,105.4813,105.6497,104.658,104.8358,32315.0
2022-10-04 11:40:00,112.1,112.11,111.25,111.68,41526.0,104.8732,104.8826,104.078,104.4803,41526.0
2022-10-04 11:50:00,111.65,112.02,111.27,111.62,25567.0,104.4522,104.7984,104.0967,104.4242,25567.0
2022-10-04 12:00:00,111.56,111.75,110.57,110.57,34270.0,104.368,104.5458,103.4418,103.4418,34270.0
2022-10-04 12:10:00,110.5,110.98,110.47,110.66,32488.0,103.3764,103.8254,103.3483,103.526,32488.0
2022-10-04 12:20:00,110.65,110.65,110.19,110.36,22105.0,103.5167,103.5167,103.0863,103.2454,22105.0
2022-10-04 12:30:00,110.39,110.74,110.12,110.24,16424.0,103.2734,103.6009,103.0209,103.1331,16424.0
2022-10-04 12:40:00,110.22,110.24,109.38,109.4,25638.0,103.1144,103.1331,102.3286,102.3473,25638.0
2022-10-04 12:50:00,109.37,109.56,109.04,109.54,42945.0,102.3192,102.497,102.0105,102.4782,42945.0
2022-10-04 13:00:00,109.52,109.54,108.57,108.76,29601.0,102.4595,102.4782,101.5708,101.7485,29601.0
2022-10-04 13:10:00,108.76,108.76,107.69,107.76,38103.0,101.7485,101.7485,100.7475,100.813,38103.0
2022-10-04 13:20:00,107.7,108.49,107.7,108.47,36544.0,100.7569,101.4959,100.7569,101.4772,36544.0
2022-10-04 13:30:00,108.45,108.58,107.87,108.15,28141.0,101.4585,101.5801,100.9159,101.1779,28141.0
2022-10-04 13:40:00,108.14,108.62,108.07,108.57,29390.0,101.1685,101.6176,101.103,101.5708,29390.0
2022-10-04 13:50:00,108.56,108.75,108.12,108.51,36978.0,101.5614,101.7392,101.1498,101.5146,36978.0
2022-10-04 14:00:00,108.55,109.07,108.55,109.02,29252.0,101.5521,102.0385,101.5521,101.9918,29252.0
2022-10-04 14:10:00,109.02,109.32,108.96,109.16,35168.0,101.9918,102.2724,101.9356,102.1227,35168.0
2022-10-04 14:20:00,109.2,109.8,109.18,109.47,23596.0,102.1602,102.7215,102.1415,102.4128,23596.0
2022-10-04 14:30:00,109.5,109.67,108.96,108.97,22578.0,102.4408,102.5999,101.9356,101.945,22578.0
2022-10-04 14:40:00,108.95,109.75,108.92,109.73,25031.0,101.9263,102.6747,101.8982,102.656,25031.0
2022-10-04 14:50:00,109.73,109.92,109.55,109.57,36246.0,102.656,102.8337,102.4876,102.5063,36246.0
2022-10-04 15:00:00,109.58,109.71,109.39,109.39,30323.0,102.5157,102.6373,102.3379,102.3379,30323.0
2022-10-04 15:10:00,109.44,109.62,109.12,109.39,27269.0,102.3847,102.5531,102.0853,102.3379,27269.0
2022-10-04 15:20:00,109.45,109.47,109.12,109.32,34386.0,102.394,102.4128,102.0853,102.2724,34386.0
2022-10-04 15:30:00,109.31,109.75,109.21,109.71,33859.0,102.2631,102.6747,102.1695,102.6373,33859.0
2022-10-04 15:40:00,109.73,109.97,109.47,109.88,49963.0,102.656,102.8805,102.4128,102.7963,49963.0
2022-10-04 15:50:00,109.91,110.17,109.6,110.14,170402.0,102.8244,103.0676,102.5344,103.0396,170402.0
2022-10-05 09:30:00,108.11,109.37,108.11,108.75,44228.0,101.1404,102.3192,101.1404,101.7392,44228.0
2022-10-05 09:40:00,108.72,109.18,107.83,108.65,20965.0,101.7111,102.1415,100.8785,101.6456,20965.0
2022-10-05 09:50:00,108.77,109.2,108.46,108.66,14676.0,101.7579,102.1602,101.4679,101.655,14676.0
2022-10-05 10:00:00,108.59,108.69,107.42,107.66,17252.0,101.5895,101.683,100.4949,100.7194,17252.0
2022-10-05 10:10:00,107.75,108.44,107.74,107.96,10840.0,100.8036,101.4492,100.7943,101.0001,10840.0
2022-10-05 10:20:00,107.94,108.75,107.83,107.9,14953.0,100.9814,101.7392,100.8785,100.944,14953.0
2022-10-05 10:30:00,107.79,108.5,107.68,108.5,18172.0,100.8411,101.5053,100.7382,101.5053,18172.0
2022-10-05 10:40:00,108.51,108.51,108.01,108.02,11432.0,101.5146,101.5146,101.0469,101.0562,11432.0
2022-10-05 10:50:00,107.92,108.17,107.84,107.84,13011.0,100.9627,101.1966,100.8878,100.8878,13011.0
2022-10-05 11:00:00,107.87,108.35,107.79,108.11,15805.0,100.9159,101.365,100.8411,101.1404,15805.0
2022-10-05 11:10:00,108.12,108.12,107.76,108.0,17096.0,101.1498,101.1498,100.813,101.0375,17096.0
2022-10-05 11:20:00,107.97,108.01,107.74,107.83,11387.0,101.0095,101.0469,100.7943,100.8785,11387.0
2022-10-05 11:30:00,107.83,108.37,107.83,108.37,15369.0,100.8785,101.3837,100.8785,101.3837,15369.0
2022-10-05 11:40:00,108.33,108.38,108.05,108.24,10712.0,101.3463,101.393,101.0843,101.2621,10712.0
2022-10-05 11:50:00,108.27,108.8,108.2,108.71,9558.0,101.2901,101.786,101.2246,101.7018,9558.0
2022-10-05 12:00:00,108.73,109.01,108.43,108.92,9809.0,101.7205,101.9824,101.4398,101.8982,9809.0
2022-10-05 12:10:00,108.92,110.03,108.92,109.78,37803.0,101.8982,102.9367,101.8982,102.7028,37803.0
2022-10-05 12:20:00,109.8,109.92,109.52,109.85,10659.0,102.7215,102.8337,102.4595,102.7683,10659.0
2022-10-05 12:30:00,109.8,110.13,109.69,110.08,20180.0,102.7215,103.0302,102.6186,102.9834,20180.0
2022-10-05 12:40:00,110.03,110.88,110.03,110.88,13335.0,102.9367,103.7319,102.9367,103.7319,13335.0
2022-10-05 12:50:00,110.86,111.28,110.86,111.15,15276.0,103.7131,104.1061,103.7131,103.9845,15276.0
2022-10-05 13:00:00,111.15,112.23,111.15,111.95,48471.0,103.9845,104.9948,103.9845,104.7329,48471.0
2022-10-05 13:10:00,111.96,112.68,111.96,112.57,20072.0,104.7422,105.4158,104.7422,105.3129,20072.0
2022-10-05 13:20:00,112.59,112.86,112.42,112.75,31788.0,105.3316,105.5842,105.1726,105.4813,31788.0
2022-10-05 13:30:00,112.73,112.9,112.38,112.69,24404.0,105.4626,105.6216,105.1352,105.4252,24404.0
2022-10-05 13:40:00,112.66,112.82,112.48,112.68,16961.0,105.3971,105.5468,105.2287,105.4158,16961.0
2022-10-05 13:50:00,112.66,112.76,111.99,112.04,22845.0,105.3971,105.4907,104.7703,104.8171,22845.0
2022-10-05 14:00:00,112.03,112.28,111.9,112.16,18401.0,104.8077,105.0416,104.6861,104.9293,18401.0
2022-10-05 14:10:00,112.19,112.25,111.89,112.14,21199.0,104.9574,105.0135,104.6767,104.9106,21199.0
2022-10-05 14:20:00,112.08,112.19,112.02,112.03,7688.0,104.8545,104.9574,104.7984,104.8077,7688.0
2022-10-05 14:30:00,112.01,112.22,111.91,112.09,16040.0,104.789,104.9855,104.6955,104.8639,16040.0
2022-10-05 14:40:00,112.07,112.44,112.01,112.39,14182.0,104.8451,105.1913,104.789,105.1445,14182.0
2022-10-05 14:50:00,112.46,112.81,112.46,112.7,16647.0,105.21,105.5374,105.21,105.4345,16647.0
2022-10-05 15:00:00,112.71,112.75,112.28,112.39,35078.0,105.4439,105.4813,105.0416,105.1445,35078.0
2022-10-05 15:10:00,112.36,112.61,112.29,112.56,31060.0,105.1164,105.3503,105.051,105.3036,31060.0
2022-10-05 15:20:00,112.57,112.88,112.52,112.54,44280.0,105.3129,105.6029,105.2661,105.2848,44280.0
2022-10-05 15:30:00,112.5,112.71,112.45,112.57,31610.0,105.2474,105.4439,105.2006,105.3129,31610.0
2022-10-05 15:40:00,112.57,112.67,112.05,112.15,55841.0,105.3129,105.4065,104.8264,104.92,55841.0
2022-10-05 15:50:00,112.11,112.22,111.42,111.59,230494.0,104.8826,104.9855,104.237,104.3961,230494.0
2022-10-06 09:30:00,111.11,113.29,111.11,112.53,42507.0,103.947,105.9865,103.947,105.2755,42507.0
2022-10-06 09:40:00,112.64,113.25,112.54,112.99,43792.0,105.3784,105.9491,105.2848,105.7058,43792.0
2022-10-06 09:50:00,112.98,113.61,112.91,113.17,37101.0,105.6965,106.2859,105.631,105.8742,37101.0
2022-10-06 10:00:00,113.07,113.2,111.7,111.77,21669.0,105.7807,105.9023,104.499,104.5645,21669.0
2022-10-06 10:10:00,111.69,111.74,110.81,110.9,47336.0,104.4896,104.5364,103.6664,103.7506,47336.0
2022-10-06 10:20:00,110.9,111.14,110.36,110.61,31672.0,103.7506,103.9751,103.2454,103.4793,31672.0
2022-10-06 10:30:00,110.51,111.07,110.36,111.02,12030.0,103.3857,103.9096,103.2454,103.8628,12030.0
2022-10-06 10:40:00,111.02,111.43,110.96,111.4,10068.0,103.8628,104.2464,103.8067,104.2183,10068.0
2022-10-06 10:50:00,111.37,112.28,111.18,112.13,16090.0,104.1903,105.0416,104.0125,104.9013,16090.0
2022-10-06 11:00:00,112.12,112.12,111.4,111.44,12968.0,104.8919,104.8919,104.2183,104.2558,12968.0
2022-10-06 11:10:00,111.44,112.1,111.27,112.05,35705.0,104.2558,104.8732,104.0967,104.8264,35705.0
2022-10-06 11:20:00,112.1,112.24,111.7,111.85,15504.0,104.8732,105.0042,104.499,104.6393,15504.0
2022-10-06 11:30:00,111.88,111.92,111.69,111.82,10510.0,104.6674,104.7048,104.4896,104.6113,10510.0
2022-10-06 11:40:00,111.8,112.78,111.8,112.78,17262.0,104.5925,105.5094,104.5925,105.5094,17262.0
2022-10-06 11:50:00,112.73,112.73,111.87,111.9,14584.0,105.4626,105.4626,104.658,104.6861,14584.0
2022-10-06 12:00:00,111.84,112.06,111.65,111.73,10496.0,104.63,104.8358,104.4522,104.5271,10496.0
2022-10-06 12:10:00,111.75,111.97,111.69,111.97,11014.0,104.5458,104.7516,104.4896,104.7516,11014.0
2022-10-06 12:20:00,111.96,112.29,111.96,112.23,12253.0,104.7422,105.051,104.7422,104.9948,12253.0
2022-10-06 12:30:00,112.25,112.83,112.18,112.83,12281.0,105.0135,105.5561,104.9481,105.5561,12281.0
2022-10-06 12:40:00,112.8,112.9,112.63,112.84,8538.0,105.5281,105.6216,105.369,105.5655,8538.0
2022-10-06 12:50:00,112.78,112.84,112.49,112.49,8364.0,105.5094,105.5655,105.2381,105.2381,8364.0
2022-10-06 13:00:00,112.52,112.76,112.39,112.39,28250.0,105.2661,105.4907,105.1445,105.1445,28250.0
2022-10-06 13:10:00,112.32,112.62,112.32,112.56,16574.0,105.079,105.3597,105.079,105.3036,16574.0
2022-10-06 13:20:00,112.61,112.67,112.4,112.61,9296.0,105.3503,105.4065,105.1539,105.3503,9296.0
2022-10-06 13:30:00,112.6,112.6,112.32,112.51,11675.0,105.341,105.341,105.079,105.2568,11675.0
2022-10-06 13:40:00,112.54,112.71,112.4,112.68,20665.0,105.2848,105.4439,105.1539,105.4158,20665.0
2022-10-06 13:50:00,112.7,112.94,112.58,112.74,34813.0,105.4345,105.6591,105.3223,105.4719,34813.0
2022-10-06 14:00:00,112.76,112.88,112.57,112.78,26728.0,105.4907,105.6029,105.3129,105.5094,26728.0
2022-10-06 14:10:00,112.76,112.85,112.26,112.37,17553.0,105.4907,105.5749,105.0229,105.1258,17553.0
2022-10-06 14:20:00,112.4,112.6,112.24,112.38,12699.0,105.1539,105.341,105.0042,105.1352,12699.0
2022-10-06 14:30:00,112.38,112.45,112.24,112.39,12885.0,105.1352,105.2006,105.0042,105.1445,12885.0
2022-10-06 14:40:00,112.42,112.67,112.25,112.26,14387.0,105.1726,105.4065,105.0135,105.0229,14387.0
2022-10-06 14:50:00,112.19,112.37,111.87,111.92,16731.0,104.9574,105.1258,104.658,104.7048,16731.0
2022-10-06 15:00:00,111.88,112.07,111.78,112.0,10515.0,104.6674,104.8451,104.5738,104.7797,10515.0
2022-10-06 15:10:00,111.96,112.05,111.79,111.91,12059.0,104.7422,104.8264,104.5832,104.6955,12059.0
2022-10-06 15:20:00,111.93,112.11,111.76,112.09,12355.0,104.7142,104.8826,104.5551,104.8639,12355.0
2022-10-06 15:30:00,112.14,112.15,111.76,111.92,16908.0,104.9106,104.92,104.5551,104.7048,16908.0
2022-10-06 15:40:00,111.92,111.96,111.66,111.86,32258.0,104.7048,104.7422,104.4616,104.6487,32258.0
2022-10-06 15:50:00,111.92,112.13,111.67,112.11,99970.0,104.7048,104.9013,104.4709,104.8826,99970.0
2022-10-07 09:30:00,111.24,111.82,110.74,111.81,30959.0,104.0687,104.6113,103.6009,104.6019,30959.0
2022-10-07 09:40:00,111.82,112.03,110.92,110.95,11927.0,104.6113,104.8077,103.7693,103.7973,11927.0
2022-10-07 09:50:00,110.89,110.9,109.93,109.94,13963.0,103.7412,103.7506,102.8431,102.8525,13963.0
2022-10-07 10:00:00,110.05,111.04,109.93,111.04,13803.0,102.9554,103.8815,102.8431,103.8815,13803.0
2022-10-07 10:10:00,110.95,111.44,110.77,111.1,15746.0,103.7973,104.2558,103.629,103.9377,15746.0
2022-10-07 10:20:00,111.16,111.42,110.95,111.15,7169.0,103.9938,104.237,103.7973,103.9845,7169.0
2022-10-07 10:30:00,111.28,111.43,110.31,110.31,27955.0,104.1061,104.2464,103.1986,103.1986,27955.0
2022-10-07 10:40:00,110.31,111.31,110.31,111.23,13478.0,103.1986,104.1341,103.1986,104.0593,13478.0
2022-10-07 10:50:00,111.21,111.31,110.97,111.18,8722.0,104.0406,104.1341,103.8161,104.0125,8722.0
2022-10-07 11:00:00,111.26,111.52,110.64,110.69,10701.0,104.0874,104.3306,103.5073,103.5541,10701.0
2022-10-07 11:10:00,110.67,110.76,110.32,110.35,16402.0,103.5354,103.6196,103.208,103.236,16402.0
2022-10-07 11:20:00,110.19,110.19,109.82,110.04,16310.0,103.0863,103.0863,102.7402,102.946,16310.0
2022-10-07 11:30:00,110.03,110.09,109.88,109.98,7668.0,102.9367,102.9928,102.7963,102.8899,7668.0
2022-10-07 11:40:00,109.94,109.99,109.46,109.46,7730.0,102.8525,102.8992,102.4034,102.4034,7730.0
2022-10-07 11:50:00,109.4,109.64,109.4,109.63,16087.0,102.3473,102.5718,102.3473,102.5624,16087.0
2022-10-07 12:00:00,109.63,110.24,109.46,110.19,35889.0,102.5624,103.1331,102.4034,103.0863,35889.0
2022-10-07 12:10:00,110.12,110.39,109.83,109.93,8588.0,103.0209,103.2734,102.7495,102.8431,8588.0
2022-10-07 12:20:00,109.91,109.95,109.58,109.7,11910.0,102.8244,102.8618,102.5157,102.6279,11910.0
2022-10-07 12:30:00,109.71,109.71,109.13,109.56,21227.0,102.6373,102.6373,102.0947,102.497,21227.0
2022-10-07 12:40:00,109.55,109.55,109.17,109.21,6716.0,102.4876,102.4876,102.1321,102.1695,6716.0
2022-10-07 12:50:00,109.21,109.72,109.17,109.6,8922.0,102.1695,102.6466,102.1321,102.5344,8922.0
2022-10-07 13:00:00,109.59,109.68,109.41,109.48,4154.0,102.525,102.6092,102.3566,102.4221,4154.0
2022-10-07 13:10:00,109.48,110.06,109.47,110.06,10217.0,102.4221,102.9647,102.4128,102.9647,10217.0
2022-10-07 13:20:00,110.02,110.02,109.76,109.78,7371.0,102.9273,102.9273,102.6841,102.7028,7371.0
2022-10-07 13:30:00,109.75,109.95,109.65,109.85,14417.0,102.6747,102.8618,102.5812,102.7683,14417.0
2022-10-07 13:40:00,109.89,110.09,109.87,109.88,6840.0,102.8057,102.9928,102.787,102.7963,6840.0
2022-10-07 13:50:00,109.9,109.99,109.76,109.92,6473.0,102.815,102.8992,102.6841,102.8337,6473.0
2022-10-07 14:00:00,109.94,110.09,109.9,110.09,12030.0,102.8525,102.9928,102.815,102.9928,12030.0
2022-10-07 14:10:00,110.07,110.28,110.06,110.19,9299.0,102.9741,103.1705,102.9647,103.0863,9299.0
2022-10-07 14:20:00,110.21,110.22,110.0,110.08,12645.0,103.1051,103.1144,102.9086,102.9834,12645.0
2022-10-07 14:30:00,110.08,110.35,109.96,110.33,11679.0,102.9834,103.236,102.8712,103.2173,11679.0
2022-10-07 14:40:00,110.32,110.42,110.09,110.2,8972.0,103.208,103.3015,102.9928,103.0957,8972.0
2022-10-07 14:50:00,110.25,110.51,110.25,110.47,9615.0,103.1425,103.3857,103.1425,103.3483,9615.0
2022-10-07 15:00:00,110.53,110.58,110.06,110.06,29451.0,103.4044,103.4512,102.9647,102.9647,29451.0
2022-10-07 15:10:00,110.06,110.22,109.68,109.84,22989.0,102.9647,103.1144,102.6092,102.7589,22989.0
2022-10-07 15:20:00,109.86,110.05,109.68,109.77,14846.0,102.7776,102.9554,102.6092,102.6934,14846.0
2022-10-07 15:30:00,109.77,109.94,109.39,109.94,37457.0,102.6934,102.8525,102.3379,102.8525,37457.0
2022-10-07 15:40:00,109.91,110.03,109.71,109.73,39693.0,102.8244,102.9367,102.6373,102.656,39693.0
2022-10-07 15:50:00,109.76,110.39,109.75,110.05,140766.0,102.6841,103.2734,102.6747,102.9554,140766.0
2022-10-10 09:30:00,110.04,110.05,108.26,108.54,30955.0,102.946,102.9554,101.2808,101.5427,30955.0
2022-10-10 09:40:00,108.61,109.05,107.85,108.09,25822.0,101.6082,102.0198,100.8972,101.1217,25822.0
2022-10-10 09:50:00,108.05,108.35,107.31,107.44,40312.0,101.0843,101.365,100.392,100.5136,40312.0
2022-10-10 10:00:00,107.41,108.18,107.33,107.98,37405.0,100.4856,101.2059,100.4107,101.0188,37405.0
2022-10-10 10:10:00,108.01,108.84,108.01,108.36,32063.0,101.0469,101.8234,101.0469,101.3743,32063.0
2022-10-10 10:20:00,108.37,109.25,108.33,109.25,34337.0,101.3837,102.2069,101.3463,102.2069,34337.0
2022-10-10 10:30:00,109.21,109.58,108.87,108.9,26773.0,102.1695,102.5157,101.8514,101.8795,26773.0
2022-10-10 10:40:00,108.83,109.37,108.77,109.18,16649.0,101.814,102.3192,101.7579,102.1415,16649.0
2022-10-10 10:50:00,109.17,109.56,109.15,109.18,26322.0,102.1321,102.497,102.1134,102.1415,26322.0
2022-10-10 11:00:00,109.09,109.12,108.57,108.66,15458.0,102.0573,102.0853,101.5708,101.655,15458.0
2022-10-10 11:10:00,108.65,108.83,108.43,108.43,22560.0,101.6456,101.814,101.4398,101.4398,22560.0
2022-10-10 11:20:00,108.42,108.93,108.37,108.59,12514.0,101.4304,101.9076,101.3837,101.5895,12514.0
2022-10-10 11:30:00,108.6,108.6,108.2,108.39,12614.0,101.5988,101.5988,101.2246,101.4024,12614.0
2022-10-10 11:40:00,108.39,108.64,108.23,108.63,10074.0,101.4024,101.6363,101.2527,101.6269,10074.0
2022-10-10 11:50:00,108.61,108.92,108.51,108.52,15262.0,101.6082,101.8982,101.5146,101.524,15262.0
2022-10-10 12:00:00,108.54,108.62,108.37,108.57,11429.0,101.5427,101.6176,101.3837,101.5708,11429.0
2022-10-10 12:10:00,108.55,108.71,108.42,108.62,9438.0,101.5521,101.7018,101.4304,101.6176,9438.0
2022-10-10 12:20:00,108.56,108.6,107.84,107.86,8344.0,101.5614,101.5988,100.8878,100.9066,8344.0
2022-10-10 12:30:00,107.89,108.0,107.62,107.84,17686.0,100.9346,101.0375,100.682,100.8878,17686.0
2022-10-10 12:40:00,107.8,107.84,107.59,107.71,7782.0,100.8504,100.8878,100.654,100.7662,7782.0
2022-10-10 12:50:00,107.67,107.68,107.13,107.13,12848.0,100.7288,100.7382,100.2236,100.2236,12848.0
2022-10-10 13:00:00,107.1,107.27,107.02,107.27,15182.0,100.1955,100.3546,100.1207,100.3546,15182.0
2022-10-10 13:10:00,107.33,108.03,107.18,107.83,17169.0,100.4107,101.0656,100.2704,100.8785,17169.0
2022-10-10 13:20:00,107.84,108.09,107.82,108.0,14570.0,100.8878,101.1217,100.8691,101.0375,14570.0
2022-10-10 13:30:00,108.04,108.27,108.04,108.16,15199.0,101.0749,101.2901,101.0749,101.1872,15199.0
2022-10-10 13:40:00,108.21,108.87,108.15,108.75,32371.0,101.234,101.8514,101.1779,101.7392,32371.0
2022-10-10 13:50:00,108.71,109.1,108.6,108.82,30759.0,101.7018,102.0666,101.5988,101.8047,30759.0
2022-10-10 14:00:00,108.76,108.84,108.42,108.53,13012.0,101.7485,101.8234,101.4304,101.5334,13012.0
2022-10-10 14:10:00,108.56,108.95,108.49,108.95,16447.0,101.5614,101.9263,101.4959,101.9263,16447.0
2022-10-10 14:20:00,108.96,109.37,108.86,109.3,21470.0,101.9356,102.3192,101.8421,102.2537,21470.0
2022-10-10 14:30:00,109.3,109.56,109.28,109.54,18636.0,102.2537,102.497,102.235,102.4782,18636.0
2022-10-10 14:40:00,109.56,109.76,109.39,109.45,21283.0,102.497,102.6841,102.3379,102.394,21283.0
2022-10-10 14:50:00,109.48,109.53,109.1,109.26,16267.0,102.4221,102.4689,102.0666,102.2163,16267.0
2022-10-10 15:00:00,109.23,109.4,109.11,109.26,37009.0,102.1882,102.3473,102.076,102.2163,37009.0
2022-10-10 15:10:00,109.24,110.27,109.18,110.27,16265.0,102.1976,103.1612,102.1415,103.1612,16265.0
2022-10-10 15:20:00,110.33,110.54,109.94,109.94,21167.0,103.2173,103.4138,102.8525,102.8525,21167.0
2022-10-10 15:30:00,109.92,110.43,109.79,110.31,27971.0,102.8337,103.3109,102.7121,103.1986,27971.0
2022-10-10 15:40:00,110.35,110.37,109.98,110.06,37149.0,103.236,103.2547,102.8899,102.9647,37149.0
2022-10-10 15:50:00,110.09,110.29,109.57,109.61,119771.0,102.9928,103.1799,102.5063,102.5437,119771.0
2022-10-11 09:30:00,109.66,110.3,108.94,109.0,38540.0,102.5905,103.1893,101.9169,101.9731,38540.0
2022-10-11 09:40:00,109.02,110.01,108.86,109.34,26903.0,101.9918,102.9179,101.8421,102.2911,26903.0
2022-10-11 09:50:00,109.28,109.29,108.24,108.35,16832.0,102.235,102.2444,101.2621,101.365,16832.0
2022-10-11 10:00:00,108.31,108.57,108.0,108.42,13919.0,101.3275,101.5708,101.0375,101.4304,13919.0
2022-10-11 10:10:00,108.48,109.44,108.4,109.14,32799.0,101.4866,102.3847,101.4117,102.104,32799.0
2022-10-11 10:20:00,109.07,109.14,108.65,108.9,24082.0,102.0385,102.104,101.6456,101.8795,24082.0
2022-10-11 10:30:00,108.94,109.97,108.83,109.82,21056.0,101.9169,102.8805,101.814,102.7402,21056.0
2022-10-11 10:40:00,109.74,110.29,109.74,110.12,23388.0,102.6654,103.1799,102.6654,103.0209,23388.0
2022-10-11 10:50:00,110.21,110.22,109.81,110.06,13136.0,103.1051,103.1144,102.7308,102.9647,13136.0
2022-10-11 11:00:00,110.15,111.28,110.15,111.02,24650.0,103.0489,104.1061,103.0489,103.8628,24650.0
2022-10-11 11:10:00,111.16,111.63,110.98,111.63,18440.0,103.9938,104.4335,103.8254,104.4335,18440.0
2022-10-11 11:20:00,111.58,112.15,111.48,111.97,17940.0,104.3867,104.92,104.2932,104.7516,17940.0
2022-10-11 11:30:00,111.92,112.58,111.92,112.44,13581.0,104.7048,105.3223,104.7048,105.1913,13581.0
2022-10-11 11:40:00,112.45,113.17,112.44,113.09,10449.0,105.2006,105.8742,105.1913,105.7994,10449.0
2022-10-11 11:50:00,113.16,113.25,112.88,113.03,9502.0,105.8649,105.9491,105.6029,105.7433,9502.0
2022-10-11 12:00:00,112.94,112.95,112.3,112.46,20643.0,105.6591,105.6684,105.0603,105.21,20643.0
2022-10-11 12:10:00,112.48,113.07,112.42,113.07,5943.0,105.2287,105.7807,105.1726,105.7807,5943.0
2022-10-11 12:20:00,113.07,113.45,112.96,112.96,20456.0,105.7807,106.1362,105.6778,105.6778,20456.0
2022-10-11 12:30:00,113.04,113.21,112.99,113.01,18924.0,105.7526,105.9117,105.7058,105.7245,18924.0
2022-10-11 12:40:00,113.1,113.59,113.08,113.41,12591.0,105.8087,106.2672,105.79,106.0988,12591.0
2022-10-11 12:50:00,113.44,113.44,112.97,113.03,10691.0,106.1268,106.1268,105.6871,105.7433,10691.0
2022-10-11 13:00:00,113.07,113.11,112.9,113.04,8766.0,105.7807,105.8181,105.6216,105.7526,8766.0
2022-10-11 13:10:00,113.02,113.02,112.73,112.73,7858.0,105.7339,105.7339,105.4626,105.4626,7858.0
2022-10-11 13:20:00,112.75,112.79,112.2,112.31,14754.0,105.4813,105.5187,104.9668,105.0697,14754.0
2022-10-11 13:30:00,112.31,112.33,111.85,111.92,7222.0,105.0697,105.0884,104.6393,104.7048,7222.0
2022-10-11 13:40:00,111.88,111.99,111.73,111.8,6085.0,104.6674,104.7703,104.5271,104.5925,6085.0
2022-10-11 13:50:00,111.78,111.92,111.37,111.44,12653.0,104.5738,104.7048,104.1903,104.2558,12653.0
2022-10-11 14:00:00,111.43,111.55,111.13,111.26,20378.0,104.2464,104.3587,103.9657,104.0874,20378.0
2022-10-11 14:10:00,111.26,111.26,110.85,110.85,28104.0,104.0874,104.0874,103.7038,103.7038,28104.0
2022-10-11 14:20:00,110.87,111.05,110.71,111.05,24843.0,103.7225,103.8909,103.5728,103.8909,24843.0
2022-10-11 14:30:00,111.02,111.3,111.02,111.26,12573.0,103.8628,104.1248,103.8628,104.0874,12573.0
2022-10-11 14:40:00,111.26,111.39,110.64,110.64,18134.0,104.0874,104.209,103.5073,103.5073,18134.0
2022-10-11 14:50:00,110.72,110.77,110.3,110.42,15281.0,103.5822,103.629,103.1893,103.3015,15281.0
2022-10-11 15:00:00,110.36,110.63,110.25,110.55,11544.0,103.2454,103.498,103.1425,103.4231,11544.0
2022-10-11 15:10:00,110.54,110.57,110.05,110.4,14796.0,103.4138,103.4418,102.9554,103.2828,14796.0
2022-10-11 15:20:00,110.37,110.47,110.0,110.24,19707.0,103.2547,103.3483,102.9086,103.1331,19707.0
2022-10-11 15:30:00,110.28,110.53,110.07,110.29,22365.0,103.1705,103.4044,102.9741,103.1799,22365.0
2022-10-11 15:40:00,110.29,110.45,110.06,110.32,22388.0,103.1799,103.3296,102.9647,103.208,22388.0
2022-10-11 15:50:00,110.29,110.82,110.06,110.44,97315.0,103.1799,103.6757,102.9647,103.3202,97315.0
2022-10-12 09:30:00,110.27,110.57,108.8,109.97,20686.0,103.1612,103.4418,101.786,102.8805,20686.0
2022-10-12 09:40:00,109.87,110.45,109.71,109.71,14375.0,102.787,103.3296,102.6373,102.6373,14375.0
2022-10-12 09:50:00,109.64,109.99,108.83,109.99,15326.0,102.5718,102.8992,101.814,102.8992,15326.0
2022-10-12 10:00:00,110.01,110.63,110.01,110.63,9707.0,102.9179,103.498,102.9179,103.498,9707.0
2022-10-12 10:10:00,110.55,110.75,110.06,110.67,7632.0,103.4231,103.6102,102.9647,103.5354,7632.0
2022-10-12 10:20:00,110.66,110.66,110.0,110.36,8657.0,103.526,103.526,102.9086,103.2454,8657.0
2022-10-12 10:30:00,110.37,110.57,109.78,109.9,16075.0,103.2547,103.4418,102.7028,102.815,16075.0
2022-10-12 10:40:00,109.83,109.89,109.43,109.82,8040.0,102.7495,102.8057,102.3753,102.7402,8040.0
2022-10-12 10:50:00,109.85,109.91,109.5,109.61,11848.0,102.7683,102.8244,102.4408,102.5437,11848.0
2022-10-12 11:00:00,109.57,110.14,109.57,110.14,6927.0,102.5063,103.0396,102.5063,103.0396,6927.0
2022-10-12 11:10:00,110.12,110.44,110.1,110.28,7499.0,103.0209,103.3202,103.0021,103.1705,7499.0
2022-10-12 11:20:00,110.19,110.33,110.04,110.32,3536.0,103.0863,103.2173,102.946,103.208,3536.0
2022-10-12 11:30:00,110.4,110.48,110.22,110.41,5216.0,103.2828,103.3576,103.1144,103.2922,5216.0
2022-10-12 11:40:00,110.52,111.26,110.52,111.26,7322.0,103.3951,104.0874,103.3951,104.0874,7322.0
2022-10-12 11:50:00,111.27,111.39,110.96,111.32,6498.0,104.0967,104.209,103.8067,104.1435,6498.0
2022-10-12 12:00:00,111.51,111.58,111.2,111.23,5257.0,104.3212,104.3867,104.0312,104.0593,5257.0
2022-10-12 12:10:00,111.28,111.55,111.05,111.55,7353.0,104.1061,104.3587,103.8909,104.3587,7353.0
2022-10-12 12:20:00,111.53,111.57,111.22,111.34,18012.0,104.34,104.3774,104.0499,104.1622,18012.0
2022-10-12 12:30:00,111.45,111.85,111.41,111.65,8711.0,104.2651,104.6393,104.2277,104.4522,8711.0
2022-10-12 12:40:00,111.59,111.71,111.18,111.18,11729.0,104.3961,104.5084,104.0125,104.0125,11729.0
2022-10-12 12:50:00,111.23,111.57,111.12,111.57,12375.0,104.0593,104.3774,103.9564,104.3774,12375.0
2022-10-12 13:00:00,111.55,111.88,111.41,111.88,8675.0,104.3587,104.6674,104.2277,104.6674,8675.0
2022-10-12 13:10:00,111.87,112.29,111.68,112.11,18158.0,104.658,105.051,104.4803,104.8826,18158.0
2022-10-12 13:20:00,112.13,112.76,112.06,112.76,28813.0,104.9013,105.4907,104.8358,105.4907,28813.0
2022-10-12 13:30:00,112.77,112.85,112.45,112.59,16288.0,105.5,105.5749,105.2006,105.3316,16288.0
2022-10-12 13:40:00,112.59,112.64,112.37,112.45,12212.0,105.3316,105.3784,105.1258,105.2006,12212.0
2022-10-12 13:50:00,112.47,112.56,112.3,112.56,16095.0,105.2194,105.3036,105.0603,105.3036,16095.0
2022-10-12 14:00:00,112.62,113.0,112.33,112.84,20605.0,105.3597,105.7152,105.0884,105.5655,20605.0
2022-10-12 14:10:00,112.71,113.24,112.64,113.21,18281.0,105.4439,105.9397,105.3784,105.9117,18281.0
2022-10-12 14:20:00,113.2,113.72,113.08,113.62,37321.0,105.9023,106.3888,105.79,106.2952,37321.0
2022-10-12 14:30:00,113.63,113.65,112.98,113.04,36979.0,106.3046,106.3233,105.6965,105.7526,36979.0
2022-10-12 14:40:00,113.06,113.07,112.08,112.25,36371.0,105.7713,105.7807,104.8545,105.0135,36371.0
2022-10-12 14:50:00,112.26,112.48,112.17,112.27,15569.0,105.0229,105.2287,104.9387,105.0322,15569.0
2022-10-12 15:00:00,112.28,112.33,111.88,111.93,13597.0,105.0416,105.0884,104.6674,104.7142,13597.0
2022-10-12 15:10:00,111.95,112.24,111.91,112.24,11231.0,104.7329,105.0042,104.6955,105.0042,11231.0
2022-10-12 15:20:00,112.23,112.33,112.07,112.07,14922.0,104.9948,105.0884,104.8451,104.8451,14922.0
2022-10-12 15:30:00,112.05,112.47,112.01,112.46,18195.0,104.8264,105.2194,104.789,105.21,18195.0
2022-10-12 15:40:00,112.52,112.57,111.98,111.98,34745.0,105.2661,105.3129,104.7609,104.7609,34745.0
2022-10-12 15:50:00,111.98,112.34,111.65,111.79,134974.0,104.7609,105.0977,104.4522,104.5832,134974.0
2022-10-13 09:30:00,109.12,109.35,106.16,106.78,51837.0,102.0853,102.3005,99.3161,99.8962,51837.0
2022-10-13 09:40:00,106.69,108.68,105.9,108.47,47362.0,99.812,101.6737,99.0729,101.4772,47362.0
2022-10-13 09:50:00,108.34,109.05,108.1,108.39,24465.0,101.3556,102.0198,101.1311,101.4024,24465.0
2022-10-13 10:00:00,108.4,108.99,107.76,108.84,19205.0,101.4117,101.9637,100.813,101.8234,19205.0
2022-10-13 10:10:00,108.71,109.28,107.9,108.88,30135.0,101.7018,102.235,100.944,101.8608,30135.0
2022-10-13 10:20:00,108.88,109.02,107.84,108.06,32419.0,101.8608,101.9918,100.8878,101.0937,32419.0
2022-10-13 10:30:00,107.94,109.03,107.94,108.98,12292.0,100.9814,102.0011,100.9814,101.9543,12292.0
2022-10-13 10:40:00,109.04,109.58,108.85,109.33,13654.0,102.0105,102.5157,101.8327,102.2818,13654.0
2022-10-13 10:50:00,109.44,110.09,109.0,109.54,46058.0,102.3847,102.9928,101.9731,102.4782,46058.0
2022-10-13 11:00:00,109.61,110.23,109.15,110.23,11921.0,102.5437,103.1238,102.1134,103.1238,11921.0
2022-10-13 11:10:00,110.24,111.49,110.12,111.38,21949.0,103.1331,104.3025,103.0209,104.1996,21949.0
2022-10-13 11:20:00,111.58,112.4,111.1,111.37,19373.0,104.3867,105.1539,103.9377,104.1903,19373.0
2022-10-13 11:30:00,111.45,112.53,111.08,112.24,17893.0,104.2651,105.2755,103.919,105.0042,17893.0
2022-10-13 11:40:00,112.26,112.99,111.33,111.73,10953.0,105.0229,105.7058,104.1528,104.5271,10953.0
2022-10-13 11:50:00,111.53,111.81,111.39,111.74,9129.0,104.34,104.6019,104.209,104.5364,9129.0
2022-10-13 12:00:00,111.78,111.91,111.42,111.64,10995.0,104.5738,104.6955,104.237,104.4429,10995.0
2022-10-13 12:10:00,111.48,111.83,111.14,111.15,71808.0,104.2932,104.6206,103.9751,103.9845,71808.0
2022-10-13 12:20:00,111.13,111.45,110.83,111.1,25286.0,103.9657,104.2651,103.6851,103.9377,25286.0
2022-10-13 12:30:00,111.08,111.7,111.08,111.36,7869.0,103.919,104.499,103.919,104.1809,7869.0
2022-10-13 12:40:00,111.26,111.93,111.26,111.9,11387.0,104.0874,104.7142,104.0874,104.6861,11387.0
2022-10-13 12:50:00,111.85,112.23,111.79,112.13,9112.0,104.6393,104.9948,104.5832,104.9013,9112.0
2022-10-13 13:00:00,112.21,112.85,112.09,112.79,13879.0,104.9761,105.5749,104.8639,105.5187,13879.0
2022-10-13 13:10:00,112.73,112.91,112.49,112.91,19572.0,105.4626,105.631,105.2381,105.631,19572.0
2022-10-13 13:20:00,113.0,113.58,112.93,113.38,14395.0,105.7152,106.2578,105.6497,106.0707,14395.0
2022-10-13 13:30:00,113.44,113.7,113.15,113.19,14097.0,106.1268,106.3701,105.8555,105.8929,14097.0
2022-10-13 13:40:00,113.14,113.22,112.8,112.82,9990.0,105.8462,105.921,105.5281,105.5468,9990.0
2022-10-13 13:50:00,112.84,112.98,112.71,112.87,7655.0,105.5655,105.6965,105.4439,105.5936,7655.0
2022-10-13 14:00:00,112.84,112.87,112.4,112.43,54183.0,105.5655,105.5936,105.1539,105.1819,54183.0
2022-10-13 14:10:00,112.47,112.63,112.25,112.25,16733.0,105.2194,105.369,105.0135,105.0135,16733.0
2022-10-13 14:20:00,112.3,112.3,111.58,111.6,13818.0,105.0603,105.0603,104.3867,104.4054,13818.0
2022-10-13 14:30:00,111.59,111.98,111.55,111.94,18005.0,104.3961,104.7609,104.3587,104.7235,18005.0
2022-10-13 14:40:00,111.87,112.2,111.84,112.16,14140.0,104.658,104.9668,104.63,104.9293,14140.0
2022-10-13 14:50:00,112.11,112.7,112.11,112.64,17484.0,104.8826,105.4345,104.8826,105.3784,17484.0
2022-10-13 15:00:00,112.61,112.76,112.3,112.72,8873.0,105.3503,105.4907,105.0603,105.4532,8873.0
2022-10-13 15:10:00,112.72,112.79,112.44,112.58,9492.0,105.4532,105.5187,105.1913,105.3223,9492.0
2022-10-13 15:20:00,112.51,112.51,112.03,112.19,11903.0,105.2568,105.2568,104.8077,104.9574,11903.0
2022-10-13 15:30:00,112.13,112.34,111.88,112.07,18150.0,104.9013,105.0977,104.6674,104.8451,18150.0
2022-10-13 15:40:00,112.03,112.38,111.72,112.25,26286.0,104.8077,105.1352,104.5177,105.0135,26286.0
2022-10-13 15:50:00,112.19,112.94,111.99,112.32,143393.0,104.9574,105.6591,104.7703,105.079,143393.0
2022-10-14 09:30:00,113.82,114.31,112.85,113.72,22109.0,106.4823,106.9407,105.5749,106.3888,22109.0
2022-10-14 09:40:00,114.0,114.0,112.56,112.83,19028.0,106.6507,106.6507,105.3036,105.5561,19028.0
2022-10-14 09:50:00,112.89,113.46,112.88,113.23,5239.0,105.6123,106.1455,105.6029,105.9304,5239.0
2022-10-14 10:00:00,113.1,113.11,111.99,112.41,14981.0,105.8087,105.8181,104.7703,105.1632,14981.0
2022-10-14 10:10:00,112.51,112.56,111.59,111.8,12947.0,105.2568,105.3036,104.3961,104.5925,12947.0
2022-10-14 10:20:00,111.81,111.85,110.97,111.78,15984.0,104.6019,104.6393,103.8161,104.5738,15984.0
2022-10-14 10:30:00,111.68,111.98,111.54,111.72,10042.0,104.4803,104.7609,104.3493,104.5177,10042.0
2022-10-14 10:40:00,111.92,112.05,111.19,111.4,11019.0,104.7048,104.8264,104.0219,104.2183,11019.0
2022-10-14 10:50:00,111.37,111.93,111.24,111.68,20213.0,104.1903,104.7142,104.0687,104.4803,20213.0
2022-10-14 11:00:00,111.73,112.26,111.65,111.77,16889.0,104.5271,105.0229,104.4522,104.5645,16889.0
2022-10-14 11:10:00,111.72,111.88,111.33,111.38,12974.0,104.5177,104.6674,104.1528,104.1996,12974.0
2022-10-14 11:20:00,111.43,112.03,111.43,111.97,11754.0,104.2464,104.8077,104.2464,104.7516,11754.0
2022-10-14 11:30:00,111.92,111.95,111.35,111.61,15817.0,104.7048,104.7329,104.1716,104.4148,15817.0
2022-10-14 11:40:00,111.63,111.66,110.79,110.81,8112.0,104.4335,104.4616,103.6477,103.6664,8112.0
2022-10-14 11:50:00,110.89,111.07,110.23,110.23,11807.0,103.7412,103.9096,103.1238,103.1238,11807.0
2022-10-14 12:00:00,110.2,110.54,110.01,110.17,11437.0,103.0957,103.4138,102.9179,103.0676,11437.0
2022-10-14 12:10:00,110.18,110.45,110.06,110.45,5109.0,103.077,103.3296,102.9647,103.3296,5109.0
2022-10-14 12:20:00,110.39,110.98,110.39,110.98,7248.0,103.2734,103.8254,103.2734,103.8254,7248.0
2022-10-14 12:30:00,110.98,111.15,110.81,111.08,5442.0,103.8254,103.9845,103.6664,103.919,5442.0
2022-10-14 12:40:00,111.04,111.43,111.02,111.02,4862.0,103.8815,104.2464,103.8628,103.8628,4862.0
2022-10-14 12:50:00,110.99,111.0,110.81,111.0,8620.0,103.8348,103.8441,103.6664,103.8441,8620.0
2022-10-14 13:00:00,111.0,111.45,110.97,111.09,6940.0,103.8441,104.2651,103.8161,103.9283,6940.0
2022-10-14 13:10:00,111.12,111.25,110.91,110.99,7735.0,103.9564,104.078,103.7599,103.8348,7735.0
2022-10-14 13:20:00,110.95,111.12,110.62,110.87,6761.0,103.7973,103.9564,103.4886,103.7225,6761.0
2022-10-14 13:30:00,110.85,110.99,110.67,110.79,7293.0,103.7038,103.8348,103.5354,103.6477,7293.0
2022-10-14 13:40:00,110.75,110.87,110.66,110.67,6147.0,103.6102,103.7225,103.526,103.5354,6147.0
2022-10-14 13:50:00,110.75,110.97,110.6,110.97,7440.0,103.6102,103.8161,103.4699,103.8161,7440.0
2022-10-14 14:00:00,110.93,111.0,110.69,110.77,8886.0,103.7786,103.8441,103.5541,103.629,8886.0
2022-10-14 14:10:00,110.7,110.7,109.98,109.98,9789.0,103.5635,103.5635,102.8899,102.8899,9789.0
2022-10-14 14:20:00,109.95,110.08,109.83,109.96,6378.0,102.8618,102.9834,102.7495,102.8712,6378.0
2022-10-14 14:30:00,109.91,110.26,109.88,110.02,9581.0,102.8244,103.1518,102.7963,102.9273,9581.0
2022-10-14 14:40:00,110.01,110.13,109.8,109.92,10741.0,102.9179,103.0302,102.7215,102.8337,10741.0
2022-10-14 14:50:00,109.92,110.03,109.69,110.03,15265.0,102.8337,102.9367,102.6186,102.9367,15265.0
2022-10-14 15:00:00,110.16,110.47,110.11,110.3,16195.0,103.0583,103.3483,103.0115,103.1893,16195.0
2022-10-14 15:10:00,110.28,110.58,110.18,110.32,16567.0,103.1705,103.4512,103.077,103.208,16567.0
2022-10-14 15:20:00,110.27,110.58,110.27,110.54,15559.0,103.1612,103.4512,103.1612,103.4138,15559.0
2022-10-14 15:30:00,110.48,110.71,110.35,110.5,15281.0,103.3576,103.5728,103.236,103.3764,15281.0
2022-10-14 15:40:00,110.46,110.47,110.14,110.33,24152.0,103.3389,103.3483,103.0396,103.2173,24152.0
2022-10-14 15:50:00,110.29,110.37,109.76,110.03,87972.0,103.1799,103.2547,102.6841,102.9367,87972.0
2022-10-17 09:30:00,111.34,111.65,110.29,110.48,46182.0,104.1622,104.4522,103.1799,103.3576,46182.0
2022-10-17 09:40:00,110.79,111.14,109.45,110.07,23869.0,103.6477,103.9751,102.394,102.9741,23869.0
2022-10-17 09:50:00,110.08,110.94,110.08,110.41,19880.0,102.9834,103.788,102.9834,103.2922,19880.0
2022-10-17 10:00:00,110.59,111.31,110.23,111.03,23126.0,103.4606,104.1341,103.1238,103.8722,23126.0
2022-10-17 10:10:00,111.0,111.63,110.91,111.37,16168.0,103.8441,104.4335,103.7599,104.1903,16168.0
2022-10-17 10:20:00,111.46,112.04,111.46,111.53,6791.0,104.2745,104.8171,104.2745,104.34,6791.0
2022-10-17 10:30:00,111.53,111.95,111.32,111.62,15821.0,104.34,104.7329,104.1435,104.4242,15821.0
2022-10-17 10:40:00,111.54,111.55,110.94,110.95,8250.0,104.3493,104.3587,103.788,103.7973,8250.0
2022-10-17 10:50:00,110.91,110.92,110.13,110.45,18337.0,103.7599,103.7693,103.0302,103.3296,18337.0
2022-10-17 11:00:00,110.46,111.01,110.46,110.82,10675.0,103.3389,103.8535,103.3389,103.6757,10675.0
2022-10-17 11:10:00,110.89,111.21,110.77,110.99,11092.0,103.7412,104.0406,103.629,103.8348,11092.0
2022-10-17 11:20:00,110.93,111.92,110.93,111.88,6295.0,103.7786,104.7048,103.7786,104.6674,6295.0
2022-10-17 11:30:00,111.83,111.9,111.67,111.8,17573.0,104.6206,104.6861,104.4709,104.5925,17573.0
2022-10-17 11:40:00,111.87,112.22,111.85,112.1,8919.0,104.658,104.9855,104.6393,104.8732,8919.0
2022-10-17 11:50:00,112.1,112.21,111.71,111.75,8790.0,104.8732,104.9761,104.5084,104.5458,8790.0
2022-10-17 12:00:00,111.77,111.99,111.75,111.99,3200.0,104.5645,104.7703,104.5458,104.7703,3200.0
2022-10-17 12:10:00,111.91,111.91,111.7,111.71,3015.0,104.6955,104.6955,104.499,104.5084,3015.0
2022-10-17 12:20:00,111.72,111.92,111.63,111.83,9484.0,104.5177,104.7048,104.4335,104.6206,9484.0
2022-10-17 12:30:00,111.89,111.89,111.68,111.69,4111.0,104.6767,104.6767,104.4803,104.4896,4111.0
2022-10-17 12:40:00,111.65,111.68,110.82,111.62,80847.0,104.4522,104.4803,103.6757,104.4242,80847.0
2022-10-17 12:50:00,111.55,111.61,111.33,111.4,22496.0,104.3587,104.4148,104.1528,104.2183,22496.0
2022-10-17 13:00:00,111.36,111.36,110.87,111.17,26479.0,104.1809,104.1809,103.7225,104.0032,26479.0
2022-10-17 13:10:00,111.21,111.5,111.18,111.3,16154.0,104.0406,104.3119,104.0125,104.1248,16154.0
2022-10-17 13:20:00,111.25,111.44,110.85,110.92,6206.0,104.078,104.2558,103.7038,103.7693,6206.0
2022-10-17 13:30:00,110.95,111.02,110.41,110.56,13876.0,103.7973,103.8628,103.2922,103.4325,13876.0
2022-10-17 13:40:00,110.56,110.86,110.55,110.75,8134.0,103.4325,103.7131,103.4231,103.6102,8134.0
2022-10-17 13:50:00,110.76,110.84,110.62,110.62,31391.0,103.6196,103.6944,103.4886,103.4886,31391.0
2022-10-17 14:00:00,110.62,110.67,110.43,110.56,6643.0,103.4886,103.5354,103.3109,103.4325,6643.0
2022-10-17 14:10:00,110.5,110.61,109.92,110.18,20875.0,103.3764,103.4793,102.8337,103.077,20875.0
2022-10-17 14:20:00,110.18,110.23,109.84,109.95,13548.0,103.077,103.1238,102.7589,102.8618,13548.0
2022-10-17 14:30:00,109.93,109.95,109.67,109.88,18199.0,102.8431,102.8618,102.5999,102.7963,18199.0
2022-10-17 14:40:00,109.95,110.48,109.95,110.47,8525.0,102.8618,103.3576,102.8618,103.3483,8525.0
2022-10-17 14:50:00,110.47,110.78,110.45,110.53,13149.0,103.3483,103.6383,103.3296,103.4044,13149.0
2022-10-17 15:00:00,110.46,110.61,110.39,110.41,4576.0,103.3389,103.4793,103.2734,103.2922,4576.0
2022-10-17 15:10:00,110.42,110.46,110.22,110.28,6735.0,103.3015,103.3389,103.1144,103.1705,6735.0
2022-10-17 15:20:00,110.23,110.47,110.15,110.4,8235.0,103.1238,103.3483,103.0489,103.2828,8235.0
2022-10-17 15:30:00,110.37,110.51,110.2,110.25,8827.0,103.2547,103.3857,103.0957,103.1425,8827.0
2022-10-17 15:40:00,110.19,110.29,110.12,110.14,21388.0,103.0863,103.1799,103.0209,103.0396,21388.0
2022-10-17 15:50:00,110.19,110.51,110.02,110.26,74052.0,103.0863,103.3857,102.9273,103.1518,74052.0
2022-10-18 09:30:00,112.79,114.4,112.69,113.83,24552.0,105.5187,107.0249,105.4252,106.4917,24552.0
2022-10-18 09:40:00,113.98,114.0,112.37,112.52,53057.0,106.632,106.6507,105.1258,105.2661,53057.0
2022-10-18 09:50:00,112.47,113.37,112.47,112.89,45885.0,105.2194,106.0613,105.2194,105.6123,45885.0
2022-10-18 10:00:00,113.03,114.39,112.95,114.29,10807.0,105.7433,107.0156,105.6684,106.922,10807.0
2022-10-18 10:10:00,114.42,114.7,114.09,114.1,35293.0,107.0436,107.3056,106.7349,106.7443,35293.0
2022-10-18 10:20:00,113.99,114.15,112.75,112.76,14304.0,106.6414,106.7911,105.4813,105.4907,14304.0
2022-10-18 10:30:00,112.72,112.73,111.38,111.73,35399.0,105.4532,105.4626,104.1996,104.5271,35399.0
2022-10-18 10:40:00,111.65,112.69,111.65,112.58,18511.0,104.4522,105.4252,104.4522,105.3223,18511.0
2022-10-18 10:50:00,112.51,112.53,111.94,112.2,14227.0,105.2568,105.2755,104.7235,104.9668,14227.0
2022-10-18 11:00:00,112.08,112.93,112.08,112.39,21963.0,104.8545,105.6497,104.8545,105.1445,21963.0
2022-10-18 11:10:00,112.44,112.48,111.32,111.41,11337.0,105.1913,105.2287,104.1435,104.2277,11337.0
2022-10-18 11:20:00,111.36,111.36,110.55,110.82,17230.0,104.1809,104.1809,103.4231,103.6757,17230.0
2022-10-18 11:30:00,110.73,110.76,110.03,110.05,29642.0,103.5915,103.6196,102.9367,102.9554,29642.0
2022-10-18 11:40:00,110.16,110.73,109.88,110.68,31114.0,103.0583,103.5915,102.7963,103.5448,31114.0
2022-10-18 11:50:00,110.71,110.94,110.44,110.71,27268.0,103.5728,103.788,103.3202,103.5728,27268.0
2022-10-18 12:00:00,110.61,111.21,110.61,111.21,10315.0,103.4793,104.0406,103.4793,104.0406,10315.0
2022-10-18 12:10:00,111.13,111.57,111.12,111.57,5806.0,103.9657,104.3774,103.9564,104.3774,5806.0
2022-10-18 12:20:00,111.55,111.55,111.24,111.46,6409.0,104.3587,104.3587,104.0687,104.2745,6409.0
2022-10-18 12:30:00,111.49,111.91,111.32,111.89,4507.0,104.3025,104.6955,104.1435,104.6767,4507.0
2022-10-18 12:40:00,111.84,112.09,111.66,111.98,11866.0,104.63,104.8639,104.4616,104.7609,11866.0
2022-10-18 12:50:00,112.02,112.35,111.87,111.87,6533.0,104.7984,105.1071,104.658,104.658,6533.0
2022-10-18 13:00:00,111.94,111.98,111.43,111.63,3910.0,104.7235,104.7609,104.2464,104.4335,3910.0
2022-10-18 13:10:00,111.62,111.86,111.61,111.71,1645.0,104.4242,104.6487,104.4148,104.5084,1645.0
2022-10-18 13:20:00,111.89,112.21,111.89,112.0,3968.0,104.6767,104.9761,104.6767,104.7797,3968.0
2022-10-18 13:30:00,111.98,112.54,111.84,112.32,17599.0,104.7609,105.2848,104.63,105.079,17599.0
2022-10-18 13:40:00,112.25,112.28,111.98,112.02,9510.0,105.0135,105.0416,104.7609,104.7984,9510.0
2022-10-18 13:50:00,112.02,112.13,111.94,112.07,13648.0,104.7984,104.9013,104.7235,104.8451,13648.0
2022-10-18 14:00:00,112.05,112.12,111.64,112.02,8864.0,104.8264,104.8919,104.4429,104.7984,8864.0
2022-10-18 14:10:00,111.98,112.08,111.76,111.98,3959.0,104.7609,104.8545,104.5551,104.7609,3959.0
2022-10-18 14:20:00,111.93,112.43,111.93,112.42,9917.0,104.7142,105.1819,104.7142,105.1726,9917.0
2022-10-18 14:30:00,112.38,112.39,111.64,111.66,7494.0,105.1352,105.1445,104.4429,104.4616,7494.0
2022-10-18 14:40:00,111.68,111.7,111.37,111.57,6054.0,104.4803,104.499,104.1903,104.3774,6054.0
2022-10-18 14:50:00,111.3,111.62,111.28,111.62,5301.0,104.1248,104.4242,104.1061,104.4242,5301.0
2022-10-18 15:00:00,111.56,111.56,111.14,111.14,3848.0,104.368,104.368,103.9751,103.9751,3848.0
2022-10-18 15:10:00,111.15,111.16,110.91,111.13,4583.0,103.9845,103.9938,103.7599,103.9657,4583.0
2022-10-18 15:20:00,111.14,111.49,111.04,111.42,5945.0,103.9751,104.3025,103.8815,104.237,5945.0
2022-10-18 15:30:00,111.38,111.82,111.29,111.64,14682.0,104.1996,104.6113,104.1154,104.4429,14682.0
2022-10-18 15:40:00,111.6,111.77,111.45,111.7,21606.0,104.4054,104.5645,104.2651,104.499,21606.0
2022-10-18 15:50:00,111.76,111.93,111.59,111.7,88407.0,104.5551,104.7142,104.3961,104.499,88407.0
2022-10-19 09:30:00,110.78,111.11,109.91,110.58,12733.0,103.6383,103.947,102.8244,103.4512,12733.0
2022-10-19 09:40:00,110.53,110.53,108.52,108.57,40757.0,103.4044,103.4044,101.524,101.5708,40757.0
2022-10-19 09:50:00,108.44,108.89,108.34,108.67,19960.0,101.4492,101.8701,101.3556,101.6643,19960.0
2022-10-19 10:00:00,108.51,109.62,108.44,109.5,25625.0,101.5146,102.5531,101.4492,102.4408,25625.0
2022-10-19 10:10:00,109.51,110.05,109.24,109.9,16388.0,102.4502,102.9554,102.1976,102.815,16388.0
2022-10-19 10:20:00,110.07,110.84,110.06,110.26,9073.0,102.9741,103.6944,102.9647,103.1518,9073.0
2022-10-19 10:30:00,110.37,110.5,109.62,109.92,15571.0,103.2547,103.3764,102.5531,102.8337,15571.0
2022-10-19 10:40:00,109.88,110.04,109.52,109.58,15552.0,102.7963,102.946,102.4595,102.5157,15552.0
2022-10-19 10:50:00,109.73,109.9,109.42,109.51,7419.0,102.656,102.815,102.366,102.4502,7419.0
2022-10-19 11:00:00,109.41,110.11,109.41,109.98,14576.0,102.3566,103.0115,102.3566,102.8899,14576.0
2022-10-19 11:10:00,110.09,110.43,109.9,110.33,16430.0,102.9928,103.3109,102.815,103.2173,16430.0
2022-10-19 11:20:00,110.31,110.44,110.1,110.3,8457.0,103.1986,103.3202,103.0021,103.1893,8457.0
2022-10-19 11:30:00,110.24,110.57,110.1,110.57,10889.0,103.1331,103.4418,103.0021,103.4418,10889.0
2022-10-19 11:40:00,110.64,110.71,110.21,110.39,18379.0,103.5073,103.5728,103.1051,103.2734,18379.0
2022-10-19 11:50:00,110.41,110.72,110.22,110.22,10073.0,103.2922,103.5822,103.1144,103.1144,10073.0
2022-10-19 12:00:00,110.35,110.36,109.8,109.97,10970.0,103.236,103.2454,102.7215,102.8805,10970.0
2022-10-19 12:10:00,109.98,110.05,109.73,109.89,5502.0,102.8899,102.9554,102.656,102.8057,5502.0
2022-10-19 12:20:00,109.94,109.94,109.14,109.15,15761.0,102.8525,102.8525,102.104,102.1134,15761.0
2022-10-19 12:30:00,109.18,109.29,108.95,108.97,23856.0,102.1415,102.2444,101.9263,101.945,23856.0
2022-10-19 12:40:00,109.03,109.03,108.32,108.65,27228.0,102.0011,102.0011,101.3369,101.6456,27228.0
2022-10-19 12:50:00,108.59,109.19,108.59,108.94,18065.0,101.5895,102.1508,101.5895,101.9169,18065.0
2022-10-19 13:00:00,108.94,108.97,108.28,108.48,9053.0,101.9169,101.945,101.2995,101.4866,9053.0
2022-10-19 13:10:00,108.42,108.48,108.26,108.4,9140.0,101.4304,101.4866,101.2808,101.4117,9140.0
2022-10-19 13:20:00,108.41,108.58,108.32,108.45,16419.0,101.4211,101.5801,101.3369,101.4585,16419.0
2022-10-19 13:30:00,108.4,108.98,108.39,108.73,13173.0,101.4117,101.9543,101.4024,101.7205,13173.0
2022-10-19 13:40:00,108.72,108.86,108.39,108.39,4390.0,101.7111,101.8421,101.4024,101.4024,4390.0
2022-10-19 13:50:00,108.42,108.72,108.4,108.48,5038.0,101.4304,101.7111,101.4117,101.4866,5038.0
2022-10-19 14:00:00,108.6,109.39,108.59,109.31,9958.0,101.5988,102.3379,101.5895,102.2631,9958.0
2022-10-19 14:10:00,109.25,109.44,109.14,109.36,5453.0,102.2069,102.3847,102.104,102.3098,5453.0
2022-10-19 14:20:00,109.31,109.5,109.21,109.5,6949.0,102.2631,102.4408,102.1695,102.4408,6949.0
2022-10-19 14:30:00,109.52,109.69,109.44,109.53,7226.0,102.4595,102.6186,102.3847,102.4689,7226.0
2022-10-19 14:40:00,109.51,109.68,109.35,109.5,10447.0,102.4502,102.6092,102.3005,102.4408,10447.0
2022-10-19 14:50:00,109.54,109.54,109.34,109.37,7550.0,102.4782,102.4782,102.2911,102.3192,7550.0
2022-10-19 15:00:00,109.36,109.68,109.32,109.68,7363.0,102.3098,102.6092,102.2724,102.6092,7363.0
2022-10-19 15:10:00,109.68,109.85,109.64,109.73,10353.0,102.6092,102.7683,102.5718,102.656,10353.0
2022-10-19 15:20:00,109.77,109.8,109.49,109.5,11355.0,102.6934,102.7215,102.4315,102.4408,11355.0
2022-10-19 15:30:00,109.53,109.64,109.34,109.53,11827.0,102.4689,102.5718,102.2911,102.4689,11827.0
2022-10-19 15:40:00,109.54,109.6,109.3,109.32,11359.0,102.4782,102.5344,102.2537,102.2724,11359.0
2022-10-19 15:50:00,109.27,109.44,109.03,109.16,124357.0,102.2257,102.3847,102.0011,102.1227,124357.0
2022-10-20 09:30:00,114.1,114.1,110.08,110.27,90201.0,106.7443,106.7443,102.9834,103.1612,90201.0
2022-10-20 09:40:00,110.09,111.52,109.81,110.46,39106.0,102.9928,104.3306,102.7308,103.3389,39106.0
2022-10-20 09:50:00,110.52,111.38,110.25,111.05,50727.0,103.3951,104.1996,103.1425,103.8909,50727.0
2022-10-20 10:00:00,111.08,113.82,111.07,113.82,51212.0,103.919,106.4823,103.9096,106.4823,51212.0
2022-10-20 10:10:00,113.84,114.15,113.06,113.46,64185.0,106.501,106.7911,105.7713,106.1455,64185.0
2022-10-20 10:20:00,113.5,113.68,112.4,112.44,19709.0,106.183,106.3514,105.1539,105.1913,19709.0
2022-10-20 10:30:00,112.56,112.97,112.03,112.41,15620.0,105.3036,105.6871,104.8077,105.1632,15620.0
2022-10-20 10:40:00,112.45,112.5,112.12,112.23,7623.0,105.2006,105.2474,104.8919,104.9948,7623.0
2022-10-20 10:50:00,112.19,112.49,112.12,112.25,11595.0,104.9574,105.2381,104.8919,105.0135,11595.0
2022-10-20 11:00:00,112.27,112.34,112.06,112.18,7503.0,105.0322,105.0977,104.8358,104.9481,7503.0
2022-10-20 11:10:00,112.18,112.69,112.03,112.25,7175.0,104.9481,105.4252,104.8077,105.0135,7175.0
2022-10-20 11:20:00,112.33,112.52,111.87,112.01,6656.0,105.0884,105.2661,104.658,104.789,6656.0
2022-10-20 11:30:00,112.09,112.83,112.09,112.65,8069.0,104.8639,105.5561,104.8639,105.3878,8069.0
2022-10-20 11:40:00,112.62,113.03,112.28,113.03,20237.0,105.3597,105.7433,105.0416,105.7433,20237.0
2022-10-20 11:50:00,112.93,113.21,111.63,111.63,19772.0,105.6497,105.9117,104.4335,104.4335,19772.0
2022-10-20 12:00:00,111.72,111.72,110.21,110.39,62258.0,104.5177,104.5177,103.1051,103.2734,62258.0
2022-10-20 12:10:00,110.39,110.85,110.32,110.77,28761.0,103.2734,103.7038,103.208,103.629,28761.0
2022-10-20 12:20:00,110.72,110.72,110.15,110.25,12549.0,103.5822,103.5822,103.0489,103.1425,12549.0
2022-10-20 12:30:00,110.16,110.27,109.6,109.64,16152.0,103.0583,103.1612,102.5344,102.5718,16152.0
2022-10-20 12:40:00,109.68,109.87,108.8,109.2,22406.0,102.6092,102.787,101.786,102.1602,22406.0
2022-10-20 12:50:00,109.15,109.34,108.74,108.99,22146.0,102.1134,102.2911,101.7298,101.9637,22146.0
2022-10-20 13:00:00,108.95,109.13,108.33,108.51,14653.0,101.9263,102.0947,101.3463,101.5146,14653.0
2022-10-20 13:10:00,108.45,109.17,108.31,109.1,33484.0,101.4585,102.1321,101.3275,102.0666,33484.0
2022-10-20 13:20:00,109.1,109.66,109.1,109.4,13989.0,102.0666,102.5905,102.0666,102.3473,13989.0
2022-10-20 13:30:00,109.35,109.42,109.09,109.13,8318.0,102.3005,102.366,102.0573,102.0947,8318.0
2022-10-20 13:40:00,109.08,109.21,108.7,108.78,9457.0,102.0479,102.1695,101.6924,101.7672,9457.0
2022-10-20 13:50:00,108.76,108.91,108.66,108.76,10934.0,101.7485,101.8889,101.655,101.7485,10934.0
2022-10-20 14:00:00,108.88,108.96,108.47,108.58,10571.0,101.8608,101.9356,101.4772,101.5801,10571.0
2022-10-20 14:10:00,108.62,108.83,108.62,108.72,9793.0,101.6176,101.814,101.6176,101.7111,9793.0
2022-10-20 14:20:00,108.72,108.74,108.42,108.48,13146.0,101.7111,101.7298,101.4304,101.4866,13146.0
2022-10-20 14:30:00,108.43,108.71,108.25,108.46,31416.0,101.4398,101.7018,101.2714,101.4679,31416.0
2022-10-20 14:40:00,108.46,108.51,107.85,108.18,29869.0,101.4679,101.5146,100.8972,101.2059,29869.0
2022-10-20 14:50:00,108.17,108.6,108.09,108.41,19352.0,101.1966,101.5988,101.1217,101.4211,19352.0
2022-10-20 15:00:00,108.32,108.52,108.23,108.38,17276.0,101.3369,101.524,101.2527,101.393,17276.0
2022-10-20 15:10:00,108.37,108.37,108.09,108.15,17707.0,101.3837,101.3837,101.1217,101.1779,17707.0
2022-10-20 15:20:00,108.13,108.13,107.78,107.96,32297.0,101.1591,101.1591,100.8317,101.0001,32297.0
2022-10-20 15:30:00,107.92,108.03,107.7,107.82,58872.0,100.9627,101.0656,100.7569,100.8691,58872.0
2022-10-20 15:40:00,107.79,108.42,107.79,108.42,41436.0,100.8411,101.4304,100.8411,101.4304,41436.0
2022-10-20 15:50:00,108.38,108.67,108.29,108.54,111790.0,101.393,101.6643,101.3088,101.5427,111790.0
2022-10-21 09:30:00,107.58,108.06,105.27,106.15,71373.0,100.6446,101.0937,98.4835,99.3068,71373.0
2022-10-21 09:40:00,106.24,107.42,105.83,106.53,66911.0,99.391,100.4949,99.0074,99.6623,66911.0
2022-10-21 09:50:00,106.54,107.87,106.34,107.84,112246.0,99.6716,100.9159,99.4845,100.8878,112246.0
2022-10-21 10:00:00,107.84,109.03,107.84,108.59,56871.0,100.8878,102.0011,100.8878,101.5895,56871.0
2022-10-21 10:10:00,108.54,108.72,108.23,108.25,63265.0,101.5427,101.7111,101.2527,101.2714,63265.0
2022-10-21 10:20:00,108.29,108.43,106.86,107.03,37159.0,101.3088,101.4398,99.971,100.1301,37159.0
2022-10-21 10:30:00,107.15,107.39,106.27,106.6,32198.0,100.2423,100.4669,99.4191,99.7278,32198.0
2022-10-21 10:40:00,106.6,107.52,106.51,107.45,47436.0,99.7278,100.5885,99.6436,100.523,47436.0
2022-10-21 10:50:00,107.47,107.47,106.29,106.47,37777.0,100.5417,100.5417,99.4378,99.6062,37777.0
2022-10-21 11:00:00,106.52,106.52,106.06,106.34,27887.0,99.6529,99.6529,99.2226,99.4845,27887.0
2022-10-21 11:10:00,106.4,106.87,106.18,106.29,21152.0,99.5407,99.9804,99.3349,99.4378,21152.0
2022-10-21 11:20:00,106.17,107.13,106.04,107.13,24629.0,99.3255,100.2236,99.2039,100.2236,24629.0
2022-10-21 11:30:00,107.16,107.65,107.07,107.17,20429.0,100.2517,100.7101,100.1675,100.261,20429.0
2022-10-21 11:40:00,107.38,108.05,107.29,108.02,20033.0,100.4575,101.0843,100.3733,101.0562,20033.0
2022-10-21 11:50:00,108.03,108.48,107.85,108.31,14689.0,101.0656,101.4866,100.8972,101.3275,14689.0
2022-10-21 12:00:00,108.4,108.86,108.4,108.79,15314.0,101.4117,101.8421,101.4117,101.7766,15314.0
2022-10-21 12:10:00,108.77,108.99,108.37,108.47,18441.0,101.7579,101.9637,101.3837,101.4772,18441.0
2022-10-21 12:20:00,108.5,108.93,108.41,108.64,17751.0,101.5053,101.9076,101.4211,101.6363,17751.0
2022-10-21 12:30:00,108.62,109.36,108.49,108.65,18932.0,101.6176,102.3098,101.4959,101.6456,18932.0
2022-10-21 12:40:00,108.75,109.6,108.75,109.48,11018.0,101.7392,102.5344,101.7392,102.4221,11018.0
2022-10-21 12:50:00,109.32,109.96,109.32,109.79,23190.0,102.2724,102.8712,102.2724,102.7121,23190.0
2022-10-21 13:00:00,109.79,110.27,109.78,110.06,11850.0,102.7121,103.1612,102.7028,102.9647,11850.0
2022-10-21 13:10:00,110.08,110.15,109.56,109.86,15906.0,102.9834,103.0489,102.497,102.7776,15906.0
2022-10-21 13:20:00,109.93,110.13,109.75,110.01,25710.0,102.8431,103.0302,102.6747,102.9179,25710.0
2022-10-21 13:30:00,110.03,110.26,109.95,109.98,11304.0,102.9367,103.1518,102.8618,102.8899,11304.0
2022-10-21 13:40:00,110.04,110.28,110.04,110.09,10801.0,102.946,103.1705,102.946,102.9928,10801.0
2022-10-21 13:50:00,110.05,110.19,109.84,109.84,10513.0,102.9554,103.0863,102.7589,102.7589,10513.0
2022-10-21 14:00:00,109.86,110.18,109.82,110.05,11707.0,102.7776,103.077,102.7402,102.9554,11707.0
2022-10-21 14:10:00,109.97,109.97,109.24,109.37,10529.0,102.8805,102.8805,102.1976,102.3192,10529.0
2022-10-21 14:20:00,109.26,109.49,109.06,109.44,19423.0,102.2163,102.4315,102.0292,102.3847,19423.0
2022-10-21 14:30:00,109.49,109.64,109.28,109.49,17920.0,102.4315,102.5718,102.235,102.4315,17920.0
2022-10-21 14:40:00,109.54,109.59,109.24,109.34,10003.0,102.4782,102.525,102.1976,102.2911,10003.0
2022-10-21 14:50:00,109.35,109.56,109.12,109.56,20344.0,102.3005,102.497,102.0853,102.497,20344.0
2022-10-21 15:00:00,109.5,109.56,109.28,109.56,16624.0,102.4408,102.497,102.235,102.497,16624.0
2022-10-21 15:10:00,109.5,109.94,109.41,109.94,17399.0,102.4408,102.8525,102.3566,102.8525,17399.0
2022-10-21 15:20:00,109.89,109.99,109.57,109.67,34600.0,102.8057,102.8992,102.5063,102.5999,34600.0
2022-10-21 15:30:00,109.62,109.64,109.1,109.25,36869.0,102.5531,102.5718,102.0666,102.2069,36869.0
2022-10-21 15:40:00,109.26,110.05,109.13,110.01,83749.0,102.2163,102.9554,102.0947,102.9179,83749.0
2022-10-21 15:50:00,110.02,110.06,109.72,109.88,231117.0,102.9273,102.9647,102.6466,102.7963,231117.0
2022-10-24 09:30:00,110.14,110.85,109.43,110.32,43696.0,103.0396,103.7038,102.3753,103.208,43696.0
2022-10-24 09:40:00,110.31,112.3,109.96,111.8,70364.0,103.1986,105.0603,102.8712,104.5925,70364.0
2022-10-24 09:50:00,111.79,112.66,111.26,112.47,27235.0,104.5832,105.3971,104.0874,105.2194,27235.0
2022-10-24 10:00:00,112.34,112.49,110.25,110.63,26790.0,105.0977,105.2381,103.1425,103.498,26790.0
2022-10-24 10:10:00,110.72,112.01,110.59,112.01,19125.0,103.5822,104.789,103.4606,104.789,19125.0
2022-10-24 10:20:00,112.1,113.29,111.15,113.23,38948.0,104.8732,105.9865,103.9845,105.9304,38948.0
2022-10-24 10:30:00,112.91,113.92,112.79,113.5,50941.0,105.631,106.5759,105.5187,106.183,50941.0
2022-10-24 10:40:00,113.5,113.69,111.4,111.66,36975.0,106.183,106.3607,104.2183,104.4616,36975.0
2022-10-24 10:50:00,111.49,112.22,111.49,112.09,20593.0,104.3025,104.9855,104.3025,104.8639,20593.0
2022-10-24 11:00:00,112.09,112.8,111.81,112.03,35563.0,104.8639,105.5281,104.6019,104.8077,35563.0
2022-10-24 11:10:00,112.03,112.77,111.74,112.46,42654.0,104.8077,105.5,104.5364,105.21,42654.0
2022-10-24 11:20:00,112.53,113.63,112.53,113.47,56624.0,105.2755,106.3046,105.2755,106.1549,56624.0
2022-10-24 11:30:00,113.48,113.98,113.11,113.76,27482.0,106.1642,106.632,105.8181,106.4262,27482.0
2022-10-24 11:40:00,113.73,114.0,113.06,113.39,28286.0,106.3981,106.6507,105.7713,106.08,28286.0
2022-10-24 11:50:00,113.48,113.72,113.14,113.56,17354.0,106.1642,106.3888,105.8462,106.2391,17354.0
2022-10-24 12:00:00,113.54,113.92,113.44,113.61,17964.0,106.2204,106.5759,106.1268,106.2859,17964.0
2022-10-24 12:10:00,113.61,113.87,113.47,113.74,24203.0,106.2859,106.5291,106.1549,106.4075,24203.0
2022-10-24 12:20:00,113.82,114.25,113.73,113.95,17524.0,106.4823,106.8846,106.3981,106.6039,17524.0
2022-10-24 12:30:00,113.97,114.2,113.73,114.2,20245.0,106.6227,106.8378,106.3981,106.8378,20245.0
2022-10-24 12:40:00,114.29,114.42,113.77,114.38,9014.0,106.922,107.0436,106.4355,107.0062,9014.0
2022-10-24 12:50:00,114.25,114.5,113.92,113.93,9628.0,106.8846,107.1185,106.5759,106.5852,9628.0
2022-10-24 13:00:00,113.95,114.06,113.35,113.85,32073.0,106.6039,106.7069,106.0426,106.5104,32073.0
2022-10-24 13:10:00,113.86,114.05,113.67,113.88,9545.0,106.5197,106.6975,106.342,106.5385,9545.0
2022-10-24 13:20:00,113.86,113.87,113.41,113.54,12748.0,106.5197,106.5291,106.0988,106.2204,12748.0
2022-10-24 13:30:00,113.51,113.53,113.15,113.32,10591.0,106.1923,106.211,105.8555,106.0146,10591.0
2022-10-24 13:40:00,113.37,113.8,113.34,113.67,9589.0,106.0613,106.4636,106.0333,106.342,9589.0
2022-10-24 13:50:00,113.59,113.6,113.21,113.27,11340.0,106.2672,106.2765,105.9117,105.9678,11340.0
2022-10-24 14:00:00,113.34,113.79,113.29,113.74,8784.0,106.0333,106.4543,105.9865,106.4075,8784.0
2022-10-24 14:10:00,113.75,113.77,113.29,113.38,12796.0,106.4168,106.4355,105.9865,106.0707,12796.0
2022-10-24 14:20:00,113.44,113.79,113.32,113.62,8687.0,106.1268,106.4543,106.0146,106.2952,8687.0
2022-10-24 14:30:00,113.61,114.07,113.61,113.97,13300.0,106.2859,106.7162,106.2859,106.6227,13300.0
2022-10-24 14:40:00,113.96,114.19,113.9,114.1,10807.0,106.6133,106.8285,106.5572,106.7443,10807.0
2022-10-24 14:50:00,114.03,114.67,114.0,114.54,28088.0,106.6788,107.2775,106.6507,107.1559,28088.0
2022-10-24 15:00:00,114.6,114.89,114.57,114.64,27777.0,107.212,107.4833,107.184,107.2495,27777.0
2022-10-24 15:10:00,114.64,114.76,114.53,114.72,20708.0,107.2495,107.3617,107.1466,107.3243,20708.0
2022-10-24 15:20:00,114.68,114.68,114.21,114.24,19137.0,107.2869,107.2869,106.8472,106.8752,19137.0
2022-10-24 15:30:00,114.2,114.39,113.99,114.02,37720.0,106.8378,107.0156,106.6414,106.6694,37720.0
2022-10-24 15:40:00,114.04,114.41,113.93,114.18,43010.0,106.6881,107.0343,106.5852,106.8191,43010.0
2022-10-24 15:50:00,114.22,114.53,114.21,114.32,97927.0,106.8565,107.1466,106.8472,106.9501,97927.0
2022-10-25 09:30:00,114.62,116.42,114.51,116.23,30465.0,107.2308,108.9147,107.1278,108.737,30465.0
2022-10-25 09:40:00,116.39,117.15,116.02,116.96,32656.0,108.8866,109.5976,108.5405,109.4199,32656.0
2022-10-25 09:50:00,116.76,116.91,116.09,116.46,16281.0,109.2328,109.3731,108.606,108.9521,16281.0
2022-10-25 10:00:00,116.57,117.13,116.46,116.56,42512.0,109.055,109.5789,108.9521,109.0457,42512.0
2022-10-25 10:10:00,116.61,117.38,116.56,116.62,43346.0,109.0925,109.8128,109.0457,109.1018,43346.0
2022-10-25 10:20:00,116.67,117.09,116.09,116.45,20895.0,109.1486,109.5415,108.606,108.9428,20895.0
2022-10-25 10:30:00,116.52,116.82,116.34,116.63,34994.0,109.0083,109.2889,108.8399,109.1112,34994.0
2022-10-25 10:40:00,116.62,116.92,116.31,116.77,14808.0,109.1018,109.3825,108.8118,109.2421,14808.0
2022-10-25 10:50:00,116.77,117.23,116.77,116.97,32561.0,109.2421,109.6725,109.2421,109.4293,32561.0
2022-10-25 11:00:00,117.03,117.89,117.02,117.89,14834.0,109.4854,110.2899,109.476,110.2899,14834.0
2022-10-25 11:10:00,117.94,118.08,117.42,117.44,19979.0,110.3367,110.4677,109.8502,109.869,19979.0
2022-10-25 11:20:00,117.6,117.84,117.36,117.69,16529.0,110.0186,110.2432,109.7941,110.1028,16529.0
2022-10-25 11:30:00,117.62,117.84,117.5,117.69,11655.0,110.0373,110.2432,109.9251,110.1028,11655.0
2022-10-25 11:40:00,117.64,117.8,117.44,117.62,14448.0,110.0561,110.2057,109.869,110.0373,14448.0
2022-10-25 11:50:00,117.64,117.8,117.35,117.39,13061.0,110.0561,110.2057,109.7848,109.8222,13061.0
2022-10-25 12:00:00,117.39,117.79,117.2,117.71,36948.0,109.8222,110.1964,109.6444,110.1215,36948.0
2022-10-25 12:10:00,117.77,117.81,117.51,117.64,15127.0,110.1777,110.2151,109.9344,110.0561,15127.0
2022-10-25 12:20:00,117.59,117.63,117.01,117.06,6515.0,110.0093,110.0467,109.4667,109.5135,6515.0
2022-10-25 12:30:00,117.1,117.32,116.66,116.68,12868.0,109.5509,109.7567,109.1392,109.1579,12868.0
2022-10-25 12:40:00,116.62,116.71,115.9,115.9,9359.0,109.1018,109.186,108.4282,108.4282,9359.0
2022-10-25 12:50:00,115.81,115.91,115.38,115.47,9272.0,108.344,108.4376,107.9418,108.026,9272.0
2022-10-25 13:00:00,115.42,115.8,115.17,115.34,21930.0,107.9792,108.3347,107.7453,107.9043,21930.0
2022-10-25 13:10:00,115.34,115.36,114.88,115.25,10919.0,107.9043,107.923,107.474,107.8201,10919.0
2022-10-25 13:20:00,115.18,115.26,114.97,115.05,13454.0,107.7546,107.8295,107.5582,107.633,13454.0
2022-10-25 13:30:00,115.17,115.51,115.11,115.14,7514.0,107.7453,108.0634,107.6892,107.7172,7514.0
2022-10-25 13:40:00,115.09,115.09,114.66,114.9,9525.0,107.6705,107.6705,107.2682,107.4927,9525.0
2022-10-25 13:50:00,114.91,115.09,114.83,115.06,9142.0,107.5021,107.6705,107.4272,107.6424,9142.0
2022-10-25 14:00:00,115.03,115.45,115.01,115.41,18740.0,107.6143,108.0072,107.5956,107.9698,18740.0
2022-10-25 14:10:00,115.42,115.42,114.96,115.06,9105.0,107.9792,107.9792,107.5488,107.6424,9105.0
2022-10-25 14:20:00,115.06,115.06,114.82,114.93,6448.0,107.6424,107.6424,107.4179,107.5208,6448.0
2022-10-25 14:30:00,114.94,115.19,114.81,115.16,12663.0,107.5301,107.764,107.4085,107.7359,12663.0
2022-10-25 14:40:00,115.17,115.17,114.71,114.9,11024.0,107.7453,107.7453,107.3149,107.4927,11024.0
2022-10-25 14:50:00,114.85,115.19,114.79,115.17,10401.0,107.4459,107.764,107.3898,107.7453,10401.0
2022-10-25 15:00:00,115.22,115.53,115.17,115.36,22737.0,107.7921,108.0821,107.7453,107.923,22737.0
2022-10-25 15:10:00,115.36,115.42,115.15,115.41,11500.0,107.923,107.9792,107.7266,107.9698,11500.0
2022-10-25 15:20:00,115.41,115.66,115.41,115.59,12653.0,107.9698,108.2037,107.9698,108.1382,12653.0
2022-10-25 15:30:00,115.59,115.75,115.57,115.64,17159.0,108.1382,108.2879,108.1195,108.185,17159.0
2022-10-25 15:40:00,115.66,115.68,115.24,115.37,35423.0,108.2037,108.2224,107.8108,107.9324,35423.0
2022-10-25 15:50:00,115.37,115.44,114.88,115.0,93265.0,107.9324,107.9979,107.474,107.5863,93265.0
2022-10-26 09:30:00,113.92,115.36,113.63,114.86,14028.0,106.5759,107.923,106.3046,107.4553,14028.0
2022-10-26 09:40:00,114.7,114.81,114.21,114.71,5967.0,107.3056,107.4085,106.8472,107.3149,5967.0
2022-10-26 09:50:00,114.7,115.31,113.92,113.92,8875.0,107.3056,107.8763,106.5759,106.5759,8875.0
2022-10-26 10:00:00,114.15,115.04,114.11,114.75,38123.0,106.7911,107.6237,106.7536,107.3524,38123.0
2022-10-26 10:10:00,114.72,114.9,114.0,114.84,7004.0,107.3243,107.4927,106.6507,107.4366,7004.0
2022-10-26 10:20:00,114.58,114.79,114.31,114.58,8944.0,107.1933,107.3898,106.9407,107.1933,8944.0
2022-10-26 10:30:00,114.64,114.64,113.86,114.32,30261.0,107.2495,107.2495,106.5197,106.9501,30261.0
2022-10-26 10:40:00,114.3,114.39,113.95,113.97,9673.0,106.9314,107.0156,106.6039,106.6227,9673.0
2022-10-26 10:50:00,113.86,114.07,113.59,113.67,7825.0,106.5197,106.7162,106.2672,106.342,7825.0
2022-10-26 11:00:00,113.69,114.94,113.69,114.94,11997.0,106.3607,107.5301,106.3607,107.5301,11997.0
2022-10-26 11:10:00,114.89,115.02,114.56,114.78,10151.0,107.4833,107.605,107.1746,107.3804,10151.0
2022-10-26 11:20:00,114.8,115.2,114.76,115.12,12211.0,107.3991,107.7734,107.3617,107.6985,12211.0
2022-10-26 11:30:00,115.12,115.52,115.09,115.52,5641.0,107.6985,108.0727,107.6705,108.0727,5641.0
2022-10-26 11:40:00,115.43,115.72,115.21,115.41,6846.0,107.9885,108.2598,107.7827,107.9698,6846.0
2022-10-26 11:50:00,115.49,115.5,114.96,115.22,7600.0,108.0447,108.054,107.5488,107.7921,7600.0
2022-10-26 12:00:00,115.25,115.65,115.09,115.24,6830.0,107.8201,108.1943,107.6705,107.8108,6830.0
2022-10-26 12:10:00,115.34,115.57,115.13,115.48,8488.0,107.9043,108.1195,107.7079,108.0353,8488.0
2022-10-26 12:20:00,115.48,115.63,115.22,115.22,7386.0,108.0353,108.1756,107.7921,107.7921,7386.0
2022-10-26 12:30:00,115.23,115.65,115.21,115.38,6450.0,107.8014,108.1943,107.7827,107.9418,6450.0
2022-10-26 12:40:00,115.38,115.38,114.5,114.5,7395.0,107.9418,107.9418,107.1185,107.1185,7395.0
2022-10-26 12:50:00,114.45,114.89,114.33,114.34,5979.0,107.0717,107.4833,106.9594,106.9688,5979.0
2022-10-26 13:00:00,114.34,114.42,113.69,113.89,26738.0,106.9688,107.0436,106.3607,106.5478,26738.0
2022-10-26 13:10:00,113.83,113.86,113.41,113.55,10804.0,106.4917,106.5197,106.0988,106.2297,10804.0
2022-10-26 13:20:00,113.69,113.73,113.11,113.24,6199.0,106.3607,106.3981,105.8181,105.9397,6199.0
2022-10-26 13:30:00,113.15,113.38,112.99,113.38,5094.0,105.8555,106.0707,105.7058,106.0707,5094.0
2022-10-26 13:40:00,113.26,113.64,113.18,113.26,15402.0,105.9584,106.3139,105.8836,105.9584,15402.0
2022-10-26 13:50:00,113.27,113.66,113.26,113.59,6365.0,105.9678,106.3326,105.9584,106.2672,6365.0
2022-10-26 14:00:00,113.53,113.72,113.5,113.63,8518.0,106.211,106.3888,106.183,106.3046,8518.0
2022-10-26 14:10:00,113.61,113.83,113.28,113.32,5357.0,106.2859,106.4917,105.9771,106.0146,5357.0
2022-10-26 14:20:00,113.31,113.38,113.0,113.05,7946.0,106.0052,106.0707,105.7152,105.762,7946.0
2022-10-26 14:30:00,113.03,113.24,112.89,113.24,7185.0,105.7433,105.9397,105.6123,105.9397,7185.0
2022-10-26 14:40:00,113.14,113.14,112.72,112.93,6262.0,105.8462,105.8462,105.4532,105.6497,6262.0
2022-10-26 14:50:00,112.89,113.11,112.69,112.87,9928.0,105.6123,105.8181,105.4252,105.5936,9928.0
2022-10-26 15:00:00,112.84,112.84,112.26,112.74,16790.0,105.5655,105.5655,105.0229,105.4719,16790.0
2022-10-26 15:10:00,112.71,112.73,112.47,112.56,9561.0,105.4439,105.4626,105.2194,105.3036,9561.0
2022-10-26 15:20:00,112.51,112.55,112.33,112.52,10966.0,105.2568,105.2942,105.0884,105.2661,10966.0
2022-10-26 15:30:00,112.54,112.62,112.22,112.4,23033.0,105.2848,105.3597,104.9855,105.1539,23033.0
2022-10-26 15:40:00,112.44,112.69,112.42,112.57,20385.0,105.1913,105.4252,105.1726,105.3129,20385.0
2022-10-26 15:50:00,112.61,112.61,111.85,111.98,90015.0,105.3503,105.3503,104.6393,104.7609,90015.0
2022-10-27 09:30:00,112.52,113.85,112.31,113.36,16273.0,105.2661,106.5104,105.0697,106.052,16273.0
2022-10-27 09:40:00,113.36,113.64,112.95,113.22,8565.0,106.052,106.3139,105.6684,105.921,8565.0
2022-10-27 09:50:00,112.88,113.01,111.89,112.34,14072.0,105.6029,105.7245,104.6767,105.0977,14072.0
2022-10-27 10:00:00,112.51,113.76,112.39,113.31,10511.0,105.2568,106.4262,105.1445,106.0052,10511.0
2022-10-27 10:10:00,113.07,113.86,112.77,113.51,11183.0,105.7807,106.5197,105.5,106.1923,11183.0
2022-10-27 10:20:00,113.43,113.55,112.64,112.87,23844.0,106.1175,106.2297,105.3784,105.5936,23844.0
2022-10-27 10:30:00,112.88,113.13,112.38,112.43,11444.0,105.6029,105.8368,105.1352,105.1819,11444.0
2022-10-27 10:40:00,112.28,112.57,111.71,112.57,9261.0,105.0416,105.3129,104.5084,105.3129,9261.0
2022-10-27 10:50:00,113.03,113.03,111.82,111.87,7421.0,105.7433,105.7433,104.6113,104.658,7421.0
2022-10-27 11:00:00,111.87,112.74,111.85,112.74,14505.0,104.658,105.4719,104.6393,105.4719,14505.0
2022-10-27 11:10:00,112.6,112.71,111.9,111.99,18368.0,105.341,105.4439,104.6861,104.7703,18368.0
2022-10-27 11:20:00,112.09,112.49,111.68,111.99,18402.0,104.8639,105.2381,104.4803,104.7703,18402.0
2022-10-27 11:30:00,112.12,112.38,111.67,111.67,12819.0,104.8919,105.1352,104.4709,104.4709,12819.0
2022-10-27 11:40:00,111.75,111.79,111.29,111.59,12088.0,104.5458,104.5832,104.1154,104.3961,12088.0
2022-10-27 11:50:00,111.78,112.31,111.61,111.88,16801.0,104.5738,105.0697,104.4148,104.6674,16801.0
2022-10-27 12:00:00,111.79,112.83,111.79,112.74,11168.0,104.5832,105.5561,104.5832,105.4719,11168.0
2022-10-27 12:10:00,112.61,112.97,112.41,112.41,15349.0,105.3503,105.6871,105.1632,105.1632,15349.0
2022-10-27 12:20:00,112.36,112.91,112.05,112.6,42553.0,105.1164,105.631,104.8264,105.341,42553.0
2022-10-27 12:30:00,112.53,113.37,112.53,112.91,36037.0,105.2755,106.0613,105.2755,105.631,36037.0
2022-10-27 12:40:00,112.88,113.22,112.8,113.08,24561.0,105.6029,105.921,105.5281,105.79,24561.0
2022-10-27 12:50:00,113.06,113.62,113.0,113.54,8014.0,105.7713,106.2952,105.7152,106.2204,8014.0
2022-10-27 13:00:00,113.62,113.74,113.21,113.48,16418.0,106.2952,106.4075,105.9117,106.1642,16418.0
2022-10-27 13:10:00,113.4,113.58,112.96,113.05,24001.0,106.0894,106.2578,105.6778,105.762,24001.0
2022-10-27 13:20:00,113.05,113.17,112.82,112.99,16849.0,105.762,105.8742,105.5468,105.7058,16849.0
2022-10-27 13:30:00,113.0,113.23,112.9,113.0,15546.0,105.7152,105.9304,105.6216,105.7152,15546.0
2022-10-27 13:40:00,112.97,113.14,112.82,113.01,52043.0,105.6871,105.8462,105.5468,105.7245,52043.0
2022-10-27 13:50:00,113.01,113.17,112.54,112.83,27717.0,105.7245,105.8742,105.2848,105.5561,27717.0
2022-10-27 14:00:00,112.8,112.8,111.99,112.0,14278.0,105.5281,105.5281,104.7703,104.7797,14278.0
2022-10-27 14:10:00,112.0,112.07,111.61,111.66,11041.0,104.7797,104.8451,104.4148,104.4616,11041.0
2022-10-27 14:20:00,111.58,111.86,111.41,111.76,17236.0,104.3867,104.6487,104.2277,104.5551,17236.0
2022-10-27 14:30:00,111.71,111.71,111.48,111.62,12440.0,104.5084,104.5084,104.2932,104.4242,12440.0
2022-10-27 14:40:00,111.54,111.83,111.3,111.34,11053.0,104.3493,104.6206,104.1248,104.1622,11053.0
2022-10-27 14:50:00,111.3,111.43,111.04,111.14,13068.0,104.1248,104.2464,103.8815,103.9751,13068.0
2022-10-27 15:00:00,111.17,111.44,110.78,110.78,14658.0,104.0032,104.2558,103.6383,103.6383,14658.0
2022-10-27 15:10:00,110.78,111.15,110.74,111.08,17100.0,103.6383,103.9845,103.6009,103.919,17100.0
2022-10-27 15:20:00,111.03,111.05,110.76,110.84,16780.0,103.8722,103.8909,103.6196,103.6944,16780.0
2022-10-27 15:30:00,110.83,111.0,110.57,110.8,19577.0,103.6851,103.8441,103.4418,103.657,19577.0
2022-10-27 15:40:00,110.75,111.26,110.73,111.22,30072.0,103.6102,104.0874,103.5915,104.0499,30072.0
2022-10-27 15:50:00,111.2,111.2,110.9,111.06,94208.0,104.0312,104.0312,103.7506,103.9003,94208.0
2022-10-28 09:30:00,110.48,112.06,110.41,112.02,13438.0,103.3576,104.8358,103.2922,104.7984,13438.0
2022-10-28 09:40:00,112.06,112.37,110.94,111.09,11213.0,104.8358,105.1258,103.788,103.9283,11213.0
2022-10-28 09:50:00,111.09,111.38,110.21,110.48,18241.0,103.9283,104.1996,103.1051,103.3576,18241.0
2022-10-28 10:00:00,110.48,110.48,109.12,109.18,24576.0,103.3576,103.3576,102.0853,102.1415,24576.0
2022-10-28 10:10:00,109.08,109.92,108.76,109.59,16339.0,102.0479,102.8337,101.7485,102.525,16339.0
2022-10-28 10:20:00,110.14,110.54,109.49,110.26,10938.0,103.0396,103.4138,102.4315,103.1518,10938.0
2022-10-28 10:30:00,110.36,110.85,109.7,109.79,8012.0,103.2454,103.7038,102.6279,102.7121,8012.0
2022-10-28 10:40:00,109.73,110.12,109.63,110.11,7915.0,102.656,103.0209,102.5624,103.0115,7915.0
2022-10-28 10:50:00,110.19,110.84,110.18,110.66,23113.0,103.0863,103.6944,103.077,103.526,23113.0
2022-10-28 11:00:00,110.74,110.98,110.45,110.89,9677.0,103.6009,103.8254,103.3296,103.7412,9677.0
2022-10-28 11:10:00,110.9,111.46,110.88,111.15,19806.0,103.7506,104.2745,103.7319,103.9845,19806.0
2022-10-28 11:20:00,111.12,111.38,111.1,111.23,14555.0,103.9564,104.1996,103.9377,104.0593,14555.0
2022-10-28 11:30:00,111.29,111.71,111.29,111.7,22852.0,104.1154,104.5084,104.1154,104.499,22852.0
2022-10-28 11:40:00,111.73,111.86,111.39,111.77,12128.0,104.5271,104.6487,104.209,104.5645,12128.0
2022-10-28 11:50:00,111.81,112.5,111.73,112.39,72393.0,104.6019,105.2474,104.5271,105.1445,72393.0
2022-10-28 12:00:00,112.36,112.81,112.34,112.81,19770.0,105.1164,105.5374,105.0977,105.5374,19770.0
2022-10-28 12:10:00,112.82,113.66,112.68,113.57,20018.0,105.5468,106.3326,105.4158,106.2484,20018.0
2022-10-28 12:20:00,113.49,113.91,113.48,113.89,15214.0,106.1736,106.5665,106.1642,106.5478,15214.0
2022-10-28 12:30:00,113.95,113.97,113.76,113.87,21733.0,106.6039,106.6227,106.4262,106.5291,21733.0
2022-10-28 12:40:00,113.97,114.19,113.9,114.03,16107.0,106.6227,106.8285,106.5572,106.6788,16107.0
2022-10-28 12:50:00,114.03,114.35,114.03,114.11,4899.0,106.6788,106.9782,106.6788,106.7536,4899.0
2022-10-28 13:00:00,114.06,114.27,113.99,114.27,5733.0,106.7069,106.9033,106.6414,106.9033,5733.0
2022-10-28 13:10:00,114.21,114.45,114.12,114.24,13674.0,106.8472,107.0717,106.763,106.8752,13674.0
2022-10-28 13:20:00,114.22,114.29,114.1,114.14,17829.0,106.8565,106.922,106.7443,106.7817,17829.0
2022-10-28 13:30:00,114.15,114.7,114.15,114.61,14766.0,106.7911,107.3056,106.7911,107.2214,14766.0
2022-10-28 13:40:00,114.66,114.78,114.58,114.68,6417.0,107.2682,107.3804,107.1933,107.2869,6417.0
2022-10-28 13:50:00,114.68,114.89,114.61,114.65,14622.0,107.2869,107.4833,107.2214,107.2588,14622.0
2022-10-28 14:00:00,114.65,114.88,114.49,114.53,26792.0,107.2588,107.474,107.1091,107.1466,26792.0
2022-10-28 14:10:00,114.6,114.78,114.5,114.75,6043.0,107.212,107.3804,107.1185,107.3524,6043.0
2022-10-28 14:20:00,114.79,115.19,114.74,114.91,16174.0,107.3898,107.764,107.343,107.5021,16174.0
2022-10-28 14:30:00,114.91,115.65,114.86,115.65,36483.0,107.5021,108.1943,107.4553,108.1943,36483.0
2022-10-28 14:40:00,115.65,115.92,115.58,115.68,23158.0,108.1943,108.4469,108.1289,108.2224,23158.0
2022-10-28 14:50:00,115.68,115.82,115.56,115.72,27449.0,108.2224,108.3534,108.1102,108.2598,27449.0
2022-10-28 15:00:00,115.72,115.9,115.21,115.27,19167.0,108.2598,108.4282,107.7827,107.8388,19167.0
2022-10-28 15:10:00,115.37,115.46,115.06,115.21,8617.0,107.9324,108.0166,107.6424,107.7827,8617.0
2022-10-28 15:20:00,115.21,116.01,115.2,116.0,45779.0,107.7827,108.5311,107.7734,108.5218,45779.0
2022-10-28 15:30:00,115.99,116.44,115.8,116.36,24477.0,108.5124,108.9334,108.3347,108.8586,24477.0
2022-10-28 15:40:00,116.36,116.6,116.29,116.38,81226.0,108.8586,109.0831,108.7931,108.8773,81226.0
2022-10-28 15:50:00,116.43,116.49,115.92,116.23,155892.0,108.9241,108.9802,108.4469,108.737,155892.0
2022-10-31 09:30:00,115.96,116.75,115.96,115.99,15764.0,108.4844,109.2234,108.4844,108.5124,15764.0
2022-10-31 09:40:00,116.18,116.35,115.22,115.23,10764.0,108.6902,108.8492,107.7921,107.8014,10764.0
2022-10-31 09:50:00,115.39,115.61,115.04,115.25,10193.0,107.9511,108.1569,107.6237,107.8201,10193.0
2022-10-31 10:00:00,115.19,115.96,115.14,115.5,18107.0,107.764,108.4844,107.7172,108.054,18107.0
2022-10-31 10:10:00,115.37,116.03,115.13,115.51,13792.0,107.9324,108.5499,107.7079,108.0634,13792.0
2022-10-31 10:20:00,115.54,115.74,115.21,115.25,17170.0,108.0914,108.2785,107.7827,107.8201,17170.0
2022-10-31 10:30:00,115.15,115.15,114.45,114.86,12142.0,107.7266,107.7266,107.0717,107.4553,12142.0
2022-10-31 10:40:00,114.98,115.59,114.97,115.31,9574.0,107.5675,108.1382,107.5582,107.8763,9574.0
2022-10-31 10:50:00,115.32,115.36,114.89,115.07,5162.0,107.8856,107.923,107.4833,107.6517,5162.0
2022-10-31 11:00:00,115.01,115.46,114.93,115.25,8258.0,107.5956,108.0166,107.5208,107.8201,8258.0
2022-10-31 11:10:00,115.24,115.64,115.18,115.48,7940.0,107.8108,108.185,107.7546,108.0353,7940.0
2022-10-31 11:20:00,115.46,115.58,115.18,115.28,12913.0,108.0166,108.1289,107.7546,107.8482,12913.0
2022-10-31 11:30:00,115.21,115.38,115.11,115.31,5187.0,107.7827,107.9418,107.6892,107.8763,5187.0
2022-10-31 11:40:00,115.29,115.39,114.94,115.0,11131.0,107.8576,107.9511,107.5301,107.5863,11131.0
2022-10-31 11:50:00,115.0,115.35,114.83,114.86,16382.0,107.5863,107.9137,107.4272,107.4553,16382.0
2022-10-31 12:00:00,114.9,115.11,114.7,114.75,16722.0,107.4927,107.6892,107.3056,107.3524,16722.0
2022-10-31 12:10:00,114.71,115.88,114.66,115.67,19146.0,107.3149,108.4095,107.2682,108.2131,19146.0
2022-10-31 12:20:00,115.6,115.87,115.14,115.3,21851.0,108.1476,108.4002,107.7172,107.8669,21851.0
2022-10-31 12:30:00,115.31,115.36,114.93,115.09,6841.0,107.8763,107.923,107.5208,107.6705,6841.0
2022-10-31 12:40:00,115.12,115.22,114.92,115.15,5628.0,107.6985,107.7921,107.5114,107.7266,5628.0
2022-10-31 12:50:00,115.04,115.06,114.76,114.84,6725.0,107.6237,107.6424,107.3617,107.4366,6725.0
2022-10-31 13:00:00,114.8,114.96,114.59,114.93,6065.0,107.3991,107.5488,107.2027,107.5208,6065.0
2022-10-31 13:10:00,114.91,115.05,114.73,115.04,11419.0,107.5021,107.633,107.3337,107.6237,11419.0
2022-10-31 13:20:00,115.04,115.31,114.87,115.02,3927.0,107.6237,107.8763,107.4646,107.605,3927.0
2022-10-31 13:30:00,115.09,115.42,115.0,115.3,6202.0,107.6705,107.9792,107.5863,107.8669,6202.0
2022-10-31 13:40:00,115.29,115.32,114.96,114.99,10554.0,107.8576,107.8856,107.5488,107.5769,10554.0
2022-10-31 13:50:00,114.95,115.21,114.94,115.14,5919.0,107.5395,107.7827,107.5301,107.7172,5919.0
2022-10-31 14:00:00,115.18,115.33,114.89,114.95,5370.0,107.7546,107.895,107.4833,107.5395,5370.0
2022-10-31 14:10:00,114.97,114.99,114.57,114.73,6533.0,107.5582,107.5769,107.184,107.3337,6533.0
2022-10-31 14:20:00,114.78,114.84,114.65,114.65,10434.0,107.3804,107.4366,107.2588,107.2588,10434.0
2022-10-31 14:30:00,114.69,114.75,114.58,114.74,5735.0,107.2962,107.3524,107.1933,107.343,5735.0
2022-10-31 14:40:00,114.74,114.78,114.34,114.34,6383.0,107.343,107.3804,106.9688,106.9688,6383.0
2022-10-31 14:50:00,114.39,114.59,114.27,114.36,17041.0,107.0156,107.2027,106.9033,106.9875,17041.0
2022-10-31 15:00:00,114.43,114.43,113.97,114.03,6486.0,107.053,107.053,106.6227,106.6788,6486.0
2022-10-31 15:10:00,114.08,114.34,114.08,114.22,6417.0,106.7256,106.9688,106.7256,106.8565,6417.0
2022-10-31 15:20:00,114.16,114.36,114.12,114.3,8539.0,106.8004,106.9875,106.763,106.9314,8539.0
2022-10-31 15:30:00,114.3,114.56,114.27,114.51,18557.0,106.9314,107.1746,106.9033,107.1278,18557.0
2022-10-31 15:40:00,114.52,114.58,113.97,114.0,25168.0,107.1372,107.1933,106.6227,106.6507,25168.0
2022-10-31 15:50:00,114.02,114.04,113.72,113.76,108817.0,106.6694,106.6881,106.3888,106.4262,108817.0
2022-11-01 09:30:00,116.79,117.88,116.18,117.55,56212.0,109.2609,110.2806,108.6902,109.9719,56212.0
2022-11-01 09:40:00,117.57,118.0,114.95,115.09,41889.0,109.9906,110.3929,107.5395,107.6705,41889.0
2022-11-01 09:50:00,114.92,116.03,114.8,115.83,38384.0,107.5114,108.5499,107.3991,108.3627,38384.0
2022-11-01 10:00:00,115.79,115.88,114.23,114.25,64161.0,108.3253,108.4095,106.8659,106.8846,64161.0
2022-11-01 10:10:00,114.25,114.92,114.07,114.63,18333.0,106.8846,107.5114,106.7162,107.2401,18333.0
2022-11-01 10:20:00,114.49,114.97,114.17,114.96,17631.0,107.1091,107.5582,106.8098,107.5488,17631.0
2022-11-01 10:30:00,115.04,115.05,114.24,114.25,13592.0,107.6237,107.633,106.8752,106.8846,13592.0
2022-11-01 10:40:00,114.2,114.62,114.12,114.47,25792.0,106.8378,107.2308,106.763,107.0904,25792.0
2022-11-01 10:50:00,114.57,114.77,114.11,114.49,15003.0,107.184,107.3711,106.7536,107.1091,15003.0
2022-11-01 11:00:00,114.58,114.64,113.99,114.3,14851.0,107.1933,107.2495,106.6414,106.9314,14851.0
2022-11-01 11:10:00,114.41,114.66,114.11,114.17,14504.0,107.0343,107.2682,106.7536,106.8098,14504.0
2022-11-01 11:20:00,114.23,114.68,114.16,114.68,5346.0,106.8659,107.2869,106.8004,107.2869,5346.0
2022-11-01 11:30:00,114.68,115.09,114.53,115.01,25535.0,107.2869,107.6705,107.1466,107.5956,25535.0
2022-11-01 11:40:00,115.01,115.95,115.01,115.84,17545.0,107.5956,108.475,107.5956,108.3721,17545.0
2022-11-01 11:50:00,115.83,115.96,115.43,115.56,10651.0,108.3627,108.4844,107.9885,108.1102,10651.0
2022-11-01 12:00:00,115.56,116.5,115.55,116.08,20591.0,108.1102,108.9896,108.1008,108.5966,20591.0
2022-11-01 12:10:00,116.13,116.18,115.94,116.03,14737.0,108.6434,108.6902,108.4657,108.5499,14737.0
2022-11-01 12:20:00,116.06,116.43,115.99,116.35,20510.0,108.5779,108.9241,108.5124,108.8492,20510.0
2022-11-01 12:30:00,116.32,116.42,116.03,116.4,8675.0,108.8212,108.9147,108.5499,108.896,8675.0
2022-11-01 12:40:00,116.4,116.55,116.14,116.5,13453.0,108.896,109.0363,108.6528,108.9896,13453.0
2022-11-01 12:50:00,116.53,116.58,116.26,116.52,18771.0,109.0176,109.0644,108.765,109.0083,18771.0
2022-11-01 13:00:00,116.52,116.7,116.48,116.54,12608.0,109.0083,109.1767,108.9708,109.027,12608.0
2022-11-01 13:10:00,116.49,116.72,116.27,116.34,12118.0,108.9802,109.1954,108.7744,108.8399,12118.0
2022-11-01 13:20:00,116.28,116.47,116.12,116.47,5812.0,108.7837,108.9615,108.6341,108.9615,5812.0
2022-11-01 13:30:00,116.36,116.39,116.02,116.02,8975.0,108.8586,108.8866,108.5405,108.5405,8975.0
2022-11-01 13:40:00,116.16,116.45,116.16,116.27,7730.0,108.6715,108.9428,108.6715,108.7744,7730.0
2022-11-01 13:50:00,116.35,116.35,116.11,116.34,5695.0,108.8492,108.8492,108.6247,108.8399,5695.0
2022-11-01 14:00:00,116.36,116.36,115.58,115.72,15390.0,108.8586,108.8586,108.1289,108.2598,15390.0
2022-11-01 14:10:00,115.72,115.85,115.09,115.37,38706.0,108.2598,108.3815,107.6705,107.9324,38706.0
2022-11-01 14:20:00,115.38,116.4,115.37,116.31,74848.0,107.9418,108.896,107.9324,108.8118,74848.0
2022-11-01 14:30:00,116.4,116.43,116.16,116.3,24660.0,108.896,108.9241,108.6715,108.8024,24660.0
2022-11-01 14:40:00,116.3,116.35,115.9,115.97,10355.0,108.8024,108.8492,108.4282,108.4937,10355.0
2022-11-01 14:50:00,115.97,116.54,115.91,116.35,51884.0,108.4937,109.027,108.4376,108.8492,51884.0
2022-11-01 15:00:00,116.35,116.61,116.31,116.59,9147.0,108.8492,109.0925,108.8118,109.0738,9147.0
2022-11-01 15:10:00,116.51,116.57,115.96,116.06,13905.0,108.9989,109.055,108.4844,108.5779,13905.0
2022-11-01 15:20:00,116.05,116.18,115.92,115.97,20438.0,108.5686,108.6902,108.4469,108.4937,20438.0
2022-11-01 15:30:00,116.0,116.08,115.41,115.66,28558.0,108.5218,108.5966,107.9698,108.2037,28558.0
2022-11-01 15:40:00,115.6,115.92,115.6,115.87,36894.0,108.1476,108.4469,108.1476,108.4002,36894.0
2022-11-01 15:50:00,115.93,115.95,115.66,115.71,115225.0,108.4563,108.475,108.2037,108.2505,115225.0
2022-11-02 09:30:00,115.02,115.02,112.61,113.68,34247.0,107.605,107.605,105.3503,106.3514,34247.0
2022-11-02 09:40:00,113.82,114.48,113.73,114.3,31621.0,106.4823,107.0998,106.3981,106.9314,31621.0
2022-11-02 09:50:00,114.4,115.27,114.4,114.67,13554.0,107.0249,107.8388,107.0249,107.2775,13554.0
2022-11-02 10:00:00,114.46,115.2,114.32,114.79,7282.0,107.0811,107.7734,106.9501,107.3898,7282.0
2022-11-02 10:10:00,114.86,114.86,114.48,114.61,8066.0,107.4553,107.4553,107.0998,107.2214,8066.0
2022-11-02 10:20:00,114.52,114.54,114.2,114.31,2000.0,107.1372,107.1559,106.8378,106.9407,2000.0
2022-11-02 10:30:00,114.29,114.57,114.18,114.29,4888.0,106.922,107.184,106.8191,106.922,4888.0
2022-11-02 10:40:00,114.43,114.82,114.03,114.82,11936.0,107.053,107.4179,106.6788,107.4179,11936.0
2022-11-02 10:50:00,114.73,114.99,114.33,114.53,12159.0,107.3337,107.5769,106.9594,107.1466,12159.0
2022-11-02 11:00:00,114.55,115.1,114.55,114.99,16919.0,107.1653,107.6798,107.1653,107.5769,16919.0
2022-11-02 11:10:00,115.06,115.32,114.35,114.43,8273.0,107.6424,107.8856,106.9782,107.053,8273.0
2022-11-02 11:20:00,114.49,114.81,114.41,114.7,9350.0,107.1091,107.4085,107.0343,107.3056,9350.0
2022-11-02 11:30:00,114.64,114.75,114.46,114.47,11238.0,107.2495,107.3524,107.0811,107.0904,11238.0
2022-11-02 11:40:00,114.48,114.84,114.31,114.55,3853.0,107.0998,107.4366,106.9407,107.1653,3853.0
2022-11-02 11:50:00,114.55,114.64,114.18,114.19,5507.0,107.1653,107.2495,106.8191,106.8285,5507.0
2022-11-02 12:00:00,114.2,114.43,113.99,113.99,5328.0,106.8378,107.053,106.6414,106.6414,5328.0
2022-11-02 12:10:00,114.06,114.09,113.91,113.96,3082.0,106.7069,106.7349,106.5665,106.6133,3082.0
2022-11-02 12:20:00,114.01,114.01,113.46,113.61,13587.0,106.6601,106.6601,106.1455,106.2859,13587.0
2022-11-02 12:30:00,113.6,113.66,113.19,113.22,4569.0,106.2765,106.3326,105.8929,105.921,4569.0
2022-11-02 12:40:00,113.24,113.6,113.17,113.54,6686.0,105.9397,106.2765,105.8742,106.2204,6686.0
2022-11-02 12:50:00,113.58,113.83,113.47,113.47,6099.0,106.2578,106.4917,106.1549,106.1549,6099.0
2022-11-02 13:00:00,113.35,113.35,112.97,113.23,15996.0,106.0426,106.0426,105.6871,105.9304,15996.0
2022-11-02 13:10:00,113.23,113.67,113.23,113.67,5657.0,105.9304,106.342,105.9304,106.342,5657.0
2022-11-02 13:20:00,113.74,113.74,113.48,113.53,3460.0,106.4075,106.4075,106.1642,106.211,3460.0
2022-11-02 13:30:00,113.4,113.83,113.28,113.83,5541.0,106.0894,106.4917,105.9771,106.4917,5541.0
2022-11-02 13:40:00,113.84,114.31,113.83,114.27,7304.0,106.501,106.9407,106.4917,106.9033,7304.0
2022-11-02 13:50:00,114.28,114.35,113.88,114.02,21824.0,106.9127,106.9782,106.5385,106.6694,21824.0
2022-11-02 14:00:00,114.31,115.84,114.31,115.56,32873.0,106.9407,108.3721,106.9407,108.1102,32873.0
2022-11-02 14:10:00,115.86,115.86,114.94,115.22,22627.0,108.3908,108.3908,107.5301,107.7921,22627.0
2022-11-02 14:20:00,115.22,116.15,115.21,116.1,14441.0,107.7921,108.6621,107.7827,108.6153,14441.0
2022-11-02 14:30:00,116.2,116.51,113.95,114.05,41017.0,108.7089,108.9989,106.6039,106.6975,41017.0
2022-11-02 14:40:00,114.25,115.53,113.92,113.98,15355.0,106.8846,108.0821,106.5759,106.632,15355.0
2022-11-02 14:50:00,114.0,114.0,112.84,113.21,23147.0,106.6507,106.6507,105.5655,105.9117,23147.0
2022-11-02 15:00:00,113.05,114.16,112.97,114.03,18478.0,105.762,106.8004,105.6871,106.6788,18478.0
2022-11-02 15:10:00,113.9,113.95,112.74,112.75,29745.0,106.5572,106.6039,105.4719,105.4813,29745.0
2022-11-02 15:20:00,112.68,112.68,111.54,112.13,29459.0,105.4158,105.4158,104.3493,104.9013,29459.0
2022-11-02 15:30:00,111.96,112.75,111.85,112.39,34384.0,104.7422,105.4813,104.6393,105.1445,34384.0
2022-11-02 15:40:00,112.38,112.39,111.88,112.08,37510.0,105.1352,105.1445,104.6674,104.8545,37510.0
2022-11-02 15:50:00,112.12,112.14,111.2,111.24,172969.0,104.8919,104.9106,104.0312,104.0687,172969.0
2022-11-03 09:30:00,110.88,111.35,110.11,110.34,27893.0,103.7319,104.1716,103.0115,103.2267,27893.0
2022-11-03 09:40:00,110.76,111.31,109.86,109.86,13795.0,103.6196,104.1341,102.7776,102.7776,13795.0
2022-11-03 09:50:00,109.58,109.9,109.0,109.0,4886.0,102.5157,102.815,101.9731,101.9731,4886.0
2022-11-03 10:00:00,108.97,110.34,108.9,109.75,10731.0,101.945,103.2267,101.8795,102.6747,10731.0
2022-11-03 10:10:00,109.75,110.61,109.64,110.01,18906.0,102.6747,103.4793,102.5718,102.9179,18906.0
2022-11-03 10:20:00,109.97,111.53,109.87,111.52,7589.0,102.8805,104.34,102.787,104.3306,7589.0
2022-11-03 10:30:00,111.46,111.47,110.5,110.7,14525.0,104.2745,104.2838,103.3764,103.5635,14525.0
2022-11-03 10:40:00,110.85,111.92,110.7,111.92,10792.0,103.7038,104.7048,103.5635,104.7048,10792.0
2022-11-03 10:50:00,111.94,112.1,111.46,111.95,23129.0,104.7235,104.8732,104.2745,104.7329,23129.0
2022-11-03 11:00:00,111.84,112.17,111.69,111.87,18617.0,104.63,104.9387,104.4896,104.658,18617.0
2022-11-03 11:10:00,111.66,111.93,111.36,111.5,6478.0,104.4616,104.7142,104.1809,104.3119,6478.0
2022-11-03 11:20:00,111.5,111.71,111.21,111.58,10327.0,104.3119,104.5084,104.0406,104.3867,10327.0
2022-11-03 11:30:00,111.58,111.84,110.97,111.68,8884.0,104.3867,104.63,103.8161,104.4803,8884.0
2022-11-03 11:40:00,111.54,111.64,111.13,111.13,6291.0,104.3493,104.4429,103.9657,103.9657,6291.0
2022-11-03 11:50:00,111.03,111.33,110.96,111.2,6313.0,103.8722,104.1528,103.8067,104.0312,6313.0
2022-11-03 12:00:00,111.11,111.47,110.85,111.23,8860.0,103.947,104.2838,103.7038,104.0593,8860.0
2022-11-03 12:10:00,111.26,112.0,111.26,111.79,4530.0,104.0874,104.7797,104.0874,104.5832,4530.0
2022-11-03 12:20:00,111.9,111.97,111.38,111.63,5861.0,104.6861,104.7516,104.1996,104.4335,5861.0
2022-11-03 12:30:00,111.77,111.83,111.14,111.14,2800.0,104.5645,104.6206,103.9751,103.9751,2800.0
2022-11-03 12:40:00,111.31,111.65,111.18,111.65,2686.0,104.1341,104.4522,104.0125,104.4522,2686.0
2022-11-03 12:50:00,111.88,112.04,111.74,111.95,4500.0,104.6674,104.8171,104.5364,104.7329,4500.0
2022-11-03 13:00:00,111.95,111.96,111.64,111.77,5031.0,104.7329,104.7422,104.4429,104.5645,5031.0
2022-11-03 13:10:00,111.78,112.12,111.77,112.09,7857.0,104.5738,104.8919,104.5645,104.8639,7857.0
2022-11-03 13:20:00,112.09,112.09,111.88,112.0,6815.0,104.8639,104.8639,104.6674,104.7797,6815.0
2022-11-03 13:30:00,112.04,112.7,112.03,112.59,58023.0,104.8171,105.4345,104.8077,105.3316,58023.0
2022-11-03 13:40:00,112.6,112.88,112.42,112.88,13862.0,105.341,105.6029,105.1726,105.6029,13862.0
2022-11-03 13:50:00,112.88,112.88,112.47,112.52,10707.0,105.6029,105.6029,105.2194,105.2661,10707.0
2022-11-03 14:00:00,112.51,112.58,112.37,112.43,5744.0,105.2568,105.3223,105.1258,105.1819,5744.0
2022-11-03 14:10:00,112.48,112.73,112.32,112.73,4198.0,105.2287,105.4626,105.079,105.4626,4198.0
2022-11-03 14:20:00,112.84,113.14,112.82,112.95,8648.0,105.5655,105.8462,105.5468,105.6684,8648.0
2022-11-03 14:30:00,112.96,113.06,112.72,112.8,7130.0,105.6778,105.7713,105.4532,105.5281,7130.0
2022-11-03 14:40:00,112.82,112.84,112.52,112.84,4003.0,105.5468,105.5655,105.2661,105.5655,4003.0
2022-11-03 14:50:00,112.84,112.88,112.59,112.69,10582.0,105.5655,105.6029,105.3316,105.4252,10582.0
2022-11-03 15:00:00,112.72,112.83,112.55,112.77,8490.0,105.4532,105.5561,105.2942,105.5,8490.0
2022-11-03 15:10:00,112.77,112.86,112.73,112.82,6150.0,105.5,105.5842,105.4626,105.5468,6150.0
2022-11-03 15:20:00,112.82,113.15,112.79,113.11,13685.0,105.5468,105.8555,105.5187,105.8181,13685.0
2022-11-03 15:30:00,113.13,113.19,112.65,112.65,18593.0,105.8368,105.8929,105.3878,105.3878,18593.0
2022-11-03 15:40:00,112.69,112.87,112.48,112.71,35804.0,105.4252,105.5936,105.2287,105.4439,35804.0
2022-11-03 15:50:00,112.76,112.81,112.37,112.57,89388.0,105.4907,105.5374,105.1258,105.3129,89388.0
2022-11-04 09:30:00,113.95,114.77,112.72,112.72,11978.0,106.6039,107.3711,105.4532,105.4532,11978.0
2022-11-04 09:40:00,112.74,113.24,112.25,112.27,7584.0,105.4719,105.9397,105.0135,105.0322,7584.0
2022-11-04 09:50:00,112.26,112.58,111.99,112.35,6011.0,105.0229,105.3223,104.7703,105.1071,6011.0
2022-11-04 10:00:00,112.66,112.66,111.56,111.63,5604.0,105.3971,105.3971,104.368,104.4335,5604.0
2022-11-04 10:10:00,111.8,113.08,111.79,112.78,4837.0,104.5925,105.79,104.5832,105.5094,4837.0
2022-11-04 10:20:00,112.67,113.12,112.37,112.89,9879.0,105.4065,105.8275,105.1258,105.6123,9879.0
2022-11-04 10:30:00,112.89,113.11,112.29,112.47,15546.0,105.6123,105.8181,105.051,105.2194,15546.0
2022-11-04 10:40:00,112.37,112.87,112.37,112.79,19316.0,105.1258,105.5936,105.1258,105.5187,19316.0
2022-11-04 10:50:00,112.77,112.95,112.56,112.78,20288.0,105.5,105.6684,105.3036,105.5094,20288.0
2022-11-04 11:00:00,112.86,112.86,112.5,112.5,12405.0,105.5842,105.5842,105.2474,105.2474,12405.0
2022-11-04 11:10:00,112.43,112.58,111.98,112.17,14226.0,105.1819,105.3223,104.7609,104.9387,14226.0
2022-11-04 11:20:00,112.24,112.45,111.55,111.67,7512.0,105.0042,105.2006,104.3587,104.4709,7512.0
2022-11-04 11:30:00,111.59,111.77,111.08,111.09,6152.0,104.3961,104.5645,103.919,103.9283,6152.0
2022-11-04 11:40:00,111.09,111.15,110.48,110.58,35661.0,103.9283,103.9845,103.3576,103.4512,35661.0
2022-11-04 11:50:00,110.5,110.5,109.66,109.67,17493.0,103.3764,103.3764,102.5905,102.5999,17493.0
2022-11-04 12:00:00,109.56,109.87,109.36,109.77,16783.0,102.497,102.787,102.3098,102.6934,16783.0
2022-11-04 12:10:00,109.76,110.08,109.25,110.08,20502.0,102.6841,102.9834,102.2069,102.9834,20502.0
2022-11-04 12:20:00,109.99,110.05,109.36,110.05,11313.0,102.8992,102.9554,102.3098,102.9554,11313.0
2022-11-04 12:30:00,109.99,109.99,109.36,109.36,9762.0,102.8992,102.8992,102.3098,102.3098,9762.0
2022-11-04 12:40:00,109.36,109.53,109.07,109.08,10797.0,102.3098,102.4689,102.0385,102.0479,10797.0
2022-11-04 12:50:00,109.11,109.28,109.0,109.12,7899.0,102.076,102.235,101.9731,102.0853,7899.0
2022-11-04 13:00:00,108.99,109.24,108.41,108.41,16789.0,101.9637,102.1976,101.4211,101.4211,16789.0
2022-11-04 13:10:00,108.54,109.56,108.54,109.56,13120.0,101.5427,102.497,101.5427,102.497,13120.0
2022-11-04 13:20:00,109.67,109.94,109.49,109.94,5197.0,102.5999,102.8525,102.4315,102.8525,5197.0
2022-11-04 13:30:00,109.96,110.11,109.62,110.07,4973.0,102.8712,103.0115,102.5531,102.9741,4973.0
2022-11-04 13:40:00,110.0,110.05,109.63,109.8,5072.0,102.9086,102.9554,102.5624,102.7215,5072.0
2022-11-04 13:50:00,109.73,109.73,109.28,109.28,4548.0,102.656,102.656,102.235,102.235,4548.0
2022-11-04 14:00:00,109.38,109.51,108.99,109.06,23556.0,102.3286,102.4502,101.9637,102.0292,23556.0
2022-11-04 14:10:00,108.96,109.16,108.75,109.07,23988.0,101.9356,102.1227,101.7392,102.0385,23988.0
2022-11-04 14:20:00,109.05,109.28,108.84,108.98,22958.0,102.0198,102.235,101.8234,101.9543,22958.0
2022-11-04 14:30:00,109.02,109.27,108.9,109.13,18119.0,101.9918,102.2257,101.8795,102.0947,18119.0
2022-11-04 14:40:00,109.12,109.61,109.01,109.2,15742.0,102.0853,102.5437,101.9824,102.1602,15742.0
2022-11-04 14:50:00,109.2,109.39,108.91,109.14,23531.0,102.1602,102.3379,101.8889,102.104,23531.0
2022-11-04 15:00:00,109.38,109.59,109.29,109.59,10506.0,102.3286,102.525,102.2444,102.525,10506.0
2022-11-04 15:10:00,109.61,109.68,109.43,109.58,12305.0,102.5437,102.6092,102.3753,102.5157,12305.0
2022-11-04 15:20:00,109.6,109.85,109.44,109.72,18725.0,102.5344,102.7683,102.3847,102.6466,18725.0
2022-11-04 15:30:00,109.75,109.81,109.38,109.7,20468.0,102.6747,102.7308,102.3286,102.6279,20468.0
2022-11-04 15:40:00,109.71,110.46,109.66,110.28,42425.0,102.6373,103.3389,102.5905,103.1705,42425.0
2022-11-04 15:50:00,110.27,110.3,109.94,110.24,120488.0,103.1612,103.1893,102.8525,103.1331,120488.0
2022-11-07 09:30:00,110.55,111.0,109.88,109.89,11014.0,103.4231,103.8441,102.7963,102.8057,11014.0
2022-11-07 09:40:00,109.95,110.13,109.04,109.04,6658.0,102.8618,103.0302,102.0105,102.0105,6658.0
2022-11-07 09:50:00,109.14,109.39,108.38,108.45,12934.0,102.104,102.3379,101.393,101.4585,12934.0
2022-11-07 10:00:00,108.46,109.05,108.36,108.64,23638.0,101.4679,102.0198,101.3743,101.6363,23638.0
2022-11-07 10:10:00,108.52,108.95,108.05,108.85,9738.0,101.524,101.9263,101.0843,101.8327,9738.0
2022-11-07 10:20:00,108.8,108.83,107.85,107.99,13220.0,101.786,101.814,100.8972,101.0282,13220.0
2022-11-07 10:30:00,107.89,108.29,107.28,107.28,6349.0,100.9346,101.3088,100.3639,100.3639,6349.0
2022-11-07 10:40:00,107.53,107.6,107.16,107.37,17043.0,100.5978,100.6633,100.2517,100.4481,17043.0
2022-11-07 10:50:00,107.37,108.07,107.24,108.0,12521.0,100.4481,101.103,100.3265,101.0375,12521.0
2022-11-07 11:00:00,107.96,108.51,107.87,108.02,9038.0,101.0001,101.5146,100.9159,101.0562,9038.0
2022-11-07 11:10:00,108.0,108.32,107.82,108.3,7282.0,101.0375,101.3369,100.8691,101.3182,7282.0
2022-11-07 11:20:00,108.2,108.56,108.0,108.45,8261.0,101.2246,101.5614,101.0375,101.4585,8261.0
2022-11-07 11:30:00,108.45,108.69,108.22,108.58,11726.0,101.4585,101.683,101.2433,101.5801,11726.0
2022-11-07 11:40:00,108.44,108.5,108.09,108.33,16003.0,101.4492,101.5053,101.1217,101.3463,16003.0
2022-11-07 11:50:00,108.33,108.44,107.98,108.06,11712.0,101.3463,101.4492,101.0188,101.0937,11712.0
2022-11-07 12:00:00,107.97,108.42,107.89,108.37,9491.0,101.0095,101.4304,100.9346,101.3837,9491.0
2022-11-07 12:10:00,108.36,108.51,108.26,108.48,14158.0,101.3743,101.5146,101.2808,101.4866,14158.0
2022-11-07 12:20:00,108.43,108.6,108.19,108.2,12540.0,101.4398,101.5988,101.2153,101.2246,12540.0
2022-11-07 12:30:00,108.2,108.27,107.93,108.14,8513.0,101.2246,101.2901,100.972,101.1685,8513.0
2022-11-07 12:40:00,108.18,108.29,107.71,107.77,11207.0,101.2059,101.3088,100.7662,100.8224,11207.0
2022-11-07 12:50:00,107.72,107.72,107.24,107.33,9109.0,100.7756,100.7756,100.3265,100.4107,9109.0
2022-11-07 13:00:00,107.34,107.88,107.34,107.87,13038.0,100.4201,100.9253,100.4201,100.9159,13038.0
2022-11-07 13:10:00,107.82,107.87,107.75,107.77,6186.0,100.8691,100.9159,100.8036,100.8224,6186.0
2022-11-07 13:20:00,107.68,107.68,107.29,107.32,6608.0,100.7382,100.7382,100.3733,100.4014,6608.0
2022-11-07 13:30:00,107.35,107.42,107.19,107.29,7842.0,100.4294,100.4949,100.2797,100.3733,7842.0
2022-11-07 13:40:00,107.31,107.38,107.09,107.31,20563.0,100.392,100.4575,100.1862,100.392,20563.0
2022-11-07 13:50:00,107.29,107.44,107.23,107.44,6572.0,100.3733,100.5136,100.3172,100.5136,6572.0
2022-11-07 14:00:00,107.47,107.72,107.44,107.67,7990.0,100.5417,100.7756,100.5136,100.7288,7990.0
2022-11-07 14:10:00,107.73,108.61,107.73,108.61,20399.0,100.7849,101.6082,100.7849,101.6082,20399.0
2022-11-07 14:20:00,108.56,108.76,108.53,108.76,8052.0,101.5614,101.7485,101.5334,101.7485,8052.0
2022-11-07 14:30:00,108.78,108.87,108.57,108.84,14494.0,101.7672,101.8514,101.5708,101.8234,14494.0
2022-11-07 14:40:00,108.81,108.85,108.45,108.57,11070.0,101.7953,101.8327,101.4585,101.5708,11070.0
2022-11-07 14:50:00,108.53,108.53,108.22,108.25,13125.0,101.5334,101.5334,101.2433,101.2714,13125.0
2022-11-07 15:00:00,108.28,108.42,108.24,108.28,7481.0,101.2995,101.4304,101.2621,101.2995,7481.0
2022-11-07 15:10:00,108.3,108.79,108.22,108.78,10807.0,101.3182,101.7766,101.2433,101.7672,10807.0
2022-11-07 15:20:00,108.81,108.87,108.67,108.75,8901.0,101.7953,101.8514,101.6643,101.7392,8901.0
2022-11-07 15:30:00,108.7,108.85,108.54,108.6,13973.0,101.6924,101.8327,101.5427,101.5988,13973.0
2022-11-07 15:40:00,108.62,108.64,108.38,108.43,21039.0,101.6176,101.6363,101.393,101.4398,21039.0
2022-11-07 15:50:00,108.37,108.46,107.92,108.1,101494.0,101.3837,101.4679,100.9627,101.1311,101494.0
2022-11-08 09:30:00,108.56,108.94,106.83,106.97,12649.0,101.5614,101.9169,99.943,100.0739,12649.0
2022-11-08 09:40:00,106.97,106.97,104.82,105.33,36814.0,100.0739,100.0739,98.0625,98.5397,36814.0
2022-11-08 09:50:00,105.3,105.77,104.81,105.72,67697.0,98.5116,98.9513,98.0532,98.9045,67697.0
2022-11-08 10:00:00,105.65,105.66,104.44,104.69,24427.0,98.839,98.8484,97.707,97.9409,24427.0
2022-11-08 10:10:00,104.71,105.2,104.04,104.48,31132.0,97.9596,98.418,97.3328,97.7445,31132.0
2022-11-08 10:20:00,104.53,105.36,104.36,105.36,47933.0,97.7912,98.5677,97.6322,98.5677,47933.0
2022-11-08 10:30:00,105.2,105.47,104.88,105.3,31925.0,98.418,98.6706,98.1187,98.5116,31925.0
2022-11-08 10:40:00,105.31,105.54,105.12,105.26,19236.0,98.5209,98.7361,98.3432,98.4742,19236.0
2022-11-08 10:50:00,105.31,105.5,104.78,104.96,23740.0,98.5209,98.6987,98.0251,98.1935,23740.0
2022-11-08 11:00:00,104.96,105.11,104.74,104.97,22887.0,98.1935,98.3338,97.9877,98.2029,22887.0
2022-11-08 11:10:00,105.0,105.34,104.97,105.31,28866.0,98.2309,98.549,98.2029,98.5209,28866.0
2022-11-08 11:20:00,105.34,105.84,105.33,105.53,17124.0,98.549,99.0168,98.5397,98.7268,17124.0
2022-11-08 11:30:00,105.54,105.94,105.5,105.85,23149.0,98.7361,99.1103,98.6987,99.0261,23149.0
2022-11-08 11:40:00,105.91,106.0,105.51,105.62,24777.0,99.0823,99.1665,98.708,98.811,24777.0
2022-11-08 11:50:00,105.62,105.69,105.12,105.13,14455.0,98.811,98.8764,98.3432,98.3525,14455.0
2022-11-08 12:00:00,105.12,105.18,104.79,105.09,49108.0,98.3432,98.3993,98.0345,98.3151,49108.0
2022-11-08 12:10:00,105.19,105.25,104.7,104.79,50148.0,98.4087,98.4648,97.9503,98.0345,50148.0
2022-11-08 12:20:00,104.83,105.1,104.55,105.01,26130.0,98.0719,98.3245,97.8099,98.2403,26130.0
2022-11-08 12:30:00,105.01,105.04,104.71,104.78,19838.0,98.2403,98.2683,97.9596,98.0251,19838.0
2022-11-08 12:40:00,104.8,104.88,104.7,104.76,12545.0,98.0438,98.1187,97.9503,98.0064,12545.0
2022-11-08 12:50:00,104.74,105.11,104.6,104.97,27981.0,97.9877,98.3338,97.8567,98.2029,27981.0
2022-11-08 13:00:00,105.06,105.23,104.97,105.14,29341.0,98.2871,98.4461,98.2029,98.3619,29341.0
2022-11-08 13:10:00,105.07,105.11,104.58,104.58,16125.0,98.2964,98.3338,97.838,97.838,16125.0
2022-11-08 13:20:00,104.55,104.55,103.53,103.58,30488.0,97.8099,97.8099,96.8557,96.9025,30488.0
2022-11-08 13:30:00,103.56,103.8,103.34,103.8,31742.0,96.8838,97.1083,96.6779,97.1083,31742.0
2022-11-08 13:40:00,103.86,104.05,103.83,104.01,12195.0,97.1644,97.3422,97.1364,97.3047,12195.0
2022-11-08 13:50:00,103.98,104.04,103.49,103.84,21656.0,97.2767,97.3328,96.8183,97.1457,21656.0
2022-11-08 14:00:00,103.85,103.97,103.43,103.43,27972.0,97.1551,97.2673,96.7621,96.7621,27972.0
2022-11-08 14:10:00,103.37,103.63,103.36,103.38,16454.0,96.706,96.9492,96.6967,96.7154,16454.0
2022-11-08 14:20:00,103.32,103.33,102.12,102.12,36640.0,96.6592,96.6686,95.5366,95.5366,36640.0
2022-11-08 14:30:00,102.08,102.99,101.89,102.94,34351.0,95.4992,96.3505,95.3214,96.3037,34351.0
2022-11-08 14:40:00,102.9,103.28,102.88,103.24,49062.0,96.2663,96.6218,96.2476,96.5844,49062.0
2022-11-08 14:50:00,103.26,103.46,103.2,103.29,20716.0,96.6031,96.7902,96.547,96.6312,20716.0
2022-11-08 15:00:00,103.29,103.75,103.23,103.48,28067.0,96.6312,97.0615,96.575,96.8089,28067.0
2022-11-08 15:10:00,103.48,103.79,103.45,103.62,17541.0,96.8089,97.0989,96.7809,96.9399,17541.0
2022-11-08 15:20:00,103.64,103.71,103.31,103.68,28190.0,96.9586,97.0241,96.6499,96.996,28190.0
2022-11-08 15:30:00,103.68,104.01,103.67,103.71,22318.0,96.996,97.3047,96.9867,97.0241,22318.0
2022-11-08 15:40:00,103.7,103.93,103.67,103.76,36678.0,97.0147,97.2299,96.9867,97.0709,36678.0
2022-11-08 15:50:00,103.79,103.79,103.25,103.35,137516.0,97.0989,97.0989,96.5937,96.6873,137516.0
2022-11-09 09:30:00,102.18,103.02,101.78,103.02,20718.0,95.5927,96.3786,95.2185,96.3786,20718.0
2022-11-09 09:40:00,103.05,104.76,102.96,104.59,23658.0,96.4066,98.0064,96.3224,97.8474,23658.0
2022-11-09 09:50:00,104.44,104.47,103.68,104.05,16216.0,97.707,97.7351,96.996,97.3422,16216.0
2022-11-09 10:00:00,103.85,105.32,103.79,105.0,22793.0,97.1551,98.5303,97.0989,98.2309,22793.0
2022-11-09 10:10:00,104.89,105.12,104.48,105.07,27349.0,98.128,98.3432,97.7445,98.2964,27349.0
2022-11-09 10:20:00,105.07,105.59,104.87,105.18,39611.0,98.2964,98.7829,98.1093,98.3993,39611.0
2022-11-09 10:30:00,105.13,105.33,104.59,104.9,29165.0,98.3525,98.5397,97.8474,98.1374,29165.0
2022-11-09 10:40:00,105.0,105.8,104.8,105.7,21279.0,98.2309,98.9794,98.0438,98.8858,21279.0
2022-11-09 10:50:00,105.8,105.99,105.01,105.17,30867.0,98.9794,99.1571,98.2403,98.39,30867.0
2022-11-09 11:00:00,105.13,105.5,104.95,105.5,31926.0,98.3525,98.6987,98.1842,98.6987,31926.0
2022-11-09 11:10:00,105.43,105.99,105.37,105.73,29514.0,98.6332,99.1571,98.5771,98.9139,29514.0
2022-11-09 11:20:00,105.74,105.87,105.13,105.5,22814.0,98.9232,99.0448,98.3525,98.6987,22814.0
2022-11-09 11:30:00,105.31,105.49,104.98,105.45,20652.0,98.5209,98.6893,98.2122,98.6519,20652.0
2022-11-09 11:40:00,105.51,105.76,105.31,105.48,31701.0,98.708,98.9419,98.5209,98.68,31701.0
2022-11-09 11:50:00,105.52,105.78,105.07,105.2,35937.0,98.7174,98.9606,98.2964,98.418,35937.0
2022-11-09 12:00:00,105.12,105.31,104.72,104.93,22704.0,98.3432,98.5209,97.969,98.1654,22704.0
2022-11-09 12:10:00,104.97,105.05,104.68,104.76,10730.0,98.2029,98.2777,97.9316,98.0064,10730.0
2022-11-09 12:20:00,104.8,104.8,104.17,104.54,12363.0,98.0438,98.0438,97.4544,97.8006,12363.0
2022-11-09 12:30:00,104.59,104.71,104.28,104.38,16719.0,97.8474,97.9596,97.5573,97.6509,16719.0
2022-11-09 12:40:00,104.27,104.32,103.85,104.15,13261.0,97.548,97.5948,97.1551,97.4357,13261.0
2022-11-09 12:50:00,104.11,104.35,103.93,104.17,15325.0,97.3983,97.6228,97.2299,97.4544,15325.0
2022-11-09 13:00:00,104.11,104.37,103.89,104.11,13227.0,97.3983,97.6415,97.1925,97.3983,13227.0
2022-11-09 13:10:00,104.06,104.2,103.91,104.1,10943.0,97.3515,97.4825,97.2112,97.3889,10943.0
2022-11-09 13:20:00,104.06,104.15,103.78,103.84,15652.0,97.3515,97.4357,97.0896,97.1457,15652.0
2022-11-09 13:30:00,103.84,103.84,103.31,103.33,12502.0,97.1457,97.1457,96.6499,96.6686,12502.0
2022-11-09 13:40:00,103.33,103.53,103.2,103.28,17347.0,96.6686,96.8557,96.547,96.6218,17347.0
2022-11-09 13:50:00,103.29,103.33,102.85,103.2,22259.0,96.6312,96.6686,96.2195,96.547,22259.0
2022-11-09 14:00:00,103.26,103.54,102.96,103.5,27557.0,96.6031,96.865,96.3224,96.8276,27557.0
2022-11-09 14:10:00,103.5,103.68,103.28,103.62,28848.0,96.8276,96.996,96.6218,96.9399,28848.0
2022-11-09 14:20:00,103.68,103.78,103.41,103.45,13963.0,96.996,97.0896,96.7434,96.7809,13963.0
2022-11-09 14:30:00,103.43,103.43,103.28,103.33,16235.0,96.7621,96.7621,96.6218,96.6686,16235.0
2022-11-09 14:40:00,103.32,103.67,103.28,103.59,16697.0,96.6592,96.9867,96.6218,96.9118,16697.0
2022-11-09 14:50:00,103.54,103.54,103.24,103.29,21633.0,96.865,96.865,96.5844,96.6312,21633.0
2022-11-09 15:00:00,103.31,103.79,103.3,103.72,24279.0,96.6499,97.0989,96.6405,97.0334,24279.0
2022-11-09 15:10:00,103.72,103.75,103.39,103.71,25043.0,97.0334,97.0615,96.7247,97.0241,25043.0
2022-11-09 15:20:00,103.69,103.78,103.32,103.36,25631.0,97.0054,97.0896,96.6592,96.6967,25631.0
2022-11-09 15:30:00,103.32,103.35,102.74,102.74,41010.0,96.6592,96.6873,96.1166,96.1166,41010.0
2022-11-09 15:40:00,102.67,102.85,102.13,102.21,65575.0,96.0511,96.2195,95.5459,95.6208,65575.0
2022-11-09 15:50:00,102.22,102.62,102.13,102.17,156346.0,95.6301,96.0044,95.5459,95.5834,156346.0
2022-11-10 09:30:00,107.46,108.99,106.93,108.84,64653.0,100.5323,101.9637,100.0365,101.8234,64653.0
2022-11-10 09:40:00,108.57,108.8,107.47,108.46,55411.0,101.5708,101.786,100.5417,101.4679,55411.0
2022-11-10 09:50:00,108.61,111.35,108.11,111.03,56857.0,101.6082,104.1716,101.1404,103.8722,56857.0
2022-11-10 10:00:00,110.98,111.46,110.67,111.3,58414.0,103.8254,104.2745,103.5354,104.1248,58414.0
2022-11-10 10:10:00,111.36,111.74,110.93,111.53,25170.0,104.1809,104.5364,103.7786,104.34,25170.0
2022-11-10 10:20:00,111.64,112.83,111.4,112.21,61073.0,104.4429,105.5561,104.2183,104.9761,61073.0
2022-11-10 10:30:00,112.3,112.42,110.09,110.28,64307.0,105.0603,105.1726,102.9928,103.1705,64307.0
2022-11-10 10:40:00,110.34,111.22,110.01,111.01,55259.0,103.2267,104.0499,102.9179,103.8535,55259.0
2022-11-10 10:50:00,111.03,111.41,110.61,111.02,26932.0,103.8722,104.2277,103.4793,103.8628,26932.0
2022-11-10 11:00:00,110.97,111.08,110.51,110.86,17301.0,103.8161,103.919,103.3857,103.7131,17301.0
2022-11-10 11:10:00,110.8,111.31,110.43,110.87,26498.0,103.657,104.1341,103.3109,103.7225,26498.0
2022-11-10 11:20:00,110.89,110.96,110.39,110.5,13829.0,103.7412,103.8067,103.2734,103.3764,13829.0
2022-11-10 11:30:00,110.58,111.49,110.52,111.49,16752.0,103.4512,104.3025,103.3951,104.3025,16752.0
2022-11-10 11:40:00,111.57,111.57,111.18,111.35,14282.0,104.3774,104.3774,104.0125,104.1716,14282.0
2022-11-10 11:50:00,111.38,112.05,111.36,111.87,17411.0,104.1996,104.8264,104.1809,104.658,17411.0
2022-11-10 12:00:00,111.87,112.05,110.95,110.97,17264.0,104.658,104.8264,103.7973,103.8161,17264.0
2022-11-10 12:10:00,110.83,111.21,110.7,111.19,13956.0,103.6851,104.0406,103.5635,104.0219,13956.0
2022-11-10 12:20:00,111.22,111.33,110.69,110.79,11014.0,104.0499,104.1528,103.5541,103.6477,11014.0
2022-11-10 12:30:00,110.79,110.89,110.5,110.5,14513.0,103.6477,103.7412,103.3764,103.3764,14513.0
2022-11-10 12:40:00,110.5,110.65,110.2,110.36,13732.0,103.3764,103.5167,103.0957,103.2454,13732.0
2022-11-10 12:50:00,110.45,110.58,109.65,109.78,18067.0,103.3296,103.4512,102.5812,102.7028,18067.0
2022-11-10 13:00:00,109.69,110.24,109.69,110.17,13225.0,102.6186,103.1331,102.6186,103.0676,13225.0
2022-11-10 13:10:00,110.17,110.21,109.85,109.97,7474.0,103.0676,103.1051,102.7683,102.8805,7474.0
2022-11-10 13:20:00,110.0,110.06,109.62,109.84,11177.0,102.9086,102.9647,102.5531,102.7589,11177.0
2022-11-10 13:30:00,109.8,109.87,109.37,109.53,10442.0,102.7215,102.787,102.3192,102.4689,10442.0
2022-11-10 13:40:00,109.58,109.99,109.58,109.78,29293.0,102.5157,102.8992,102.5157,102.7028,29293.0
2022-11-10 13:50:00,109.79,109.79,109.45,109.62,12151.0,102.7121,102.7121,102.394,102.5531,12151.0
2022-11-10 14:00:00,109.57,109.7,109.45,109.69,11507.0,102.5063,102.6279,102.394,102.6186,11507.0
2022-11-10 14:10:00,109.69,109.73,109.28,109.28,13423.0,102.6186,102.656,102.235,102.235,13423.0
2022-11-10 14:20:00,109.28,109.61,109.08,109.46,20755.0,102.235,102.5437,102.0479,102.4034,20755.0
2022-11-10 14:30:00,109.43,109.66,109.33,109.52,16508.0,102.3753,102.5905,102.2818,102.4595,16508.0
2022-11-10 14:40:00,109.57,109.58,109.27,109.48,9427.0,102.5063,102.5157,102.2257,102.4221,9427.0
2022-11-10 14:50:00,109.44,109.69,109.4,109.69,16164.0,102.3847,102.6186,102.3473,102.6186,16164.0
2022-11-10 15:00:00,109.71,109.89,109.56,109.78,10748.0,102.6373,102.8057,102.497,102.7028,10748.0
2022-11-10 15:10:00,109.82,110.2,109.82,110.09,17532.0,102.7402,103.0957,102.7402,102.9928,17532.0
2022-11-10 15:20:00,110.09,110.28,110.05,110.23,21418.0,102.9928,103.1705,102.9554,103.1238,21418.0
2022-11-10 15:30:00,110.21,110.68,110.17,110.6,35613.0,103.1051,103.5448,103.0676,103.4699,35613.0
2022-11-10 15:40:00,110.57,110.67,110.44,110.62,59516.0,103.4418,103.5354,103.3202,103.4886,59516.0
2022-11-10 15:50:00,110.77,111.08,110.56,111.0,177931.0,103.629,103.919,103.4325,103.8441,177931.0
2022-11-11 09:30:00,111.45,111.7,109.86,110.87,13800.0,104.2651,104.499,102.7776,103.7225,13800.0
2022-11-11 09:40:00,110.52,110.73,109.77,109.77,9329.0,103.3951,103.5915,102.6934,102.6934,9329.0
2022-11-11 09:50:00,109.9,109.99,109.07,109.42,19965.0,102.815,102.8992,102.0385,102.366,19965.0
2022-11-11 10:00:00,109.16,109.53,107.35,107.53,45727.0,102.1227,102.4689,100.4294,100.5978,45727.0
2022-11-11 10:10:00,107.51,108.77,107.36,108.46,30646.0,100.5791,101.7579,100.4388,101.4679,30646.0
2022-11-11 10:20:00,108.62,109.54,108.46,108.94,14874.0,101.6176,102.4782,101.4679,101.9169,14874.0
2022-11-11 10:30:00,108.94,109.47,108.65,109.4,17493.0,101.9169,102.4128,101.6456,102.3473,17493.0
2022-11-11 10:40:00,109.44,110.28,109.18,109.98,29467.0,102.3847,103.1705,102.1415,102.8899,29467.0
2022-11-11 10:50:00,110.02,110.93,109.81,110.74,14601.0,102.9273,103.7786,102.7308,103.6009,14601.0
2022-11-11 11:00:00,110.71,111.28,110.31,110.33,21445.0,103.5728,104.1061,103.1986,103.2173,21445.0
2022-11-11 11:10:00,110.32,110.41,109.9,110.13,16232.0,103.208,103.2922,102.815,103.0302,16232.0
2022-11-11 11:20:00,110.04,110.04,108.43,108.43,14063.0,102.946,102.946,101.4398,101.4398,14063.0
2022-11-11 11:30:00,108.44,108.72,107.65,107.91,30492.0,101.4492,101.7111,100.7101,100.9533,30492.0
2022-11-11 11:40:00,107.77,108.09,107.54,107.86,12496.0,100.8224,101.1217,100.6072,100.9066,12496.0
2022-11-11 11:50:00,107.94,107.98,107.55,107.55,12270.0,100.9814,101.0188,100.6165,100.6165,12270.0
2022-11-11 12:00:00,107.51,107.7,107.26,107.65,11208.0,100.5791,100.7569,100.3452,100.7101,11208.0
2022-11-11 12:10:00,107.71,107.98,107.67,107.93,9800.0,100.7662,101.0188,100.7288,100.972,9800.0
2022-11-11 12:20:00,107.9,107.9,107.5,107.52,8578.0,100.944,100.944,100.5698,100.5885,8578.0
2022-11-11 12:30:00,107.55,107.76,107.42,107.58,13277.0,100.6165,100.813,100.4949,100.6446,13277.0
2022-11-11 12:40:00,107.59,107.59,107.2,107.36,11524.0,100.654,100.654,100.2891,100.4388,11524.0
2022-11-11 12:50:00,107.45,107.61,107.3,107.54,11612.0,100.523,100.6727,100.3827,100.6072,11612.0
2022-11-11 13:00:00,107.56,108.07,107.48,107.97,18563.0,100.6259,101.103,100.551,101.0095,18563.0
2022-11-11 13:10:00,108.06,108.4,107.79,108.23,34538.0,101.0937,101.4117,100.8411,101.2527,34538.0
2022-11-11 13:20:00,108.14,108.57,108.02,108.57,16991.0,101.1685,101.5708,101.0562,101.5708,16991.0
2022-11-11 13:30:00,108.52,109.02,108.44,108.96,15150.0,101.524,101.9918,101.4492,101.9356,15150.0
2022-11-11 13:40:00,109.0,109.56,108.9,109.56,12335.0,101.9731,102.497,101.8795,102.497,12335.0
2022-11-11 13:50:00,109.6,109.73,109.21,109.21,72606.0,102.5344,102.656,102.1695,102.1695,72606.0
2022-11-11 14:00:00,109.26,109.73,109.07,109.58,20817.0,102.2163,102.656,102.0385,102.5157,20817.0
2022-11-11 14:10:00,109.59,109.6,109.29,109.35,18253.0,102.525,102.5344,102.2444,102.3005,18253.0
2022-11-11 14:20:00,109.46,109.85,109.22,109.8,15268.0,102.4034,102.7683,102.1789,102.7215,15268.0
2022-11-11 14:30:00,109.76,109.8,109.55,109.62,49984.0,102.6841,102.7215,102.4876,102.5531,49984.0
2022-11-11 14:40:00,109.62,109.65,109.27,109.31,15051.0,102.5531,102.5812,102.2257,102.2631,15051.0
2022-11-11 14:50:00,109.33,109.96,109.32,109.57,34676.0,102.2818,102.8712,102.2724,102.5063,34676.0
2022-11-11 15:00:00,109.52,109.75,109.15,109.16,18637.0,102.4595,102.6747,102.1134,102.1227,18637.0
2022-11-11 15:10:00,109.12,109.17,108.93,109.08,22027.0,102.0853,102.1321,101.9076,102.0479,22027.0
2022-11-11 15:20:00,109.12,109.24,108.84,108.84,23119.0,102.0853,102.1976,101.8234,101.8234,23119.0
2022-11-11 15:30:00,108.82,108.9,108.51,108.66,54930.0,101.8047,101.8795,101.5146,101.655,54930.0
2022-11-11 15:40:00,108.68,108.92,108.6,108.6,68807.0,101.6737,101.8982,101.5988,101.5988,68807.0
2022-11-11 15:50:00,108.62,109.02,108.27,108.49,261034.0,101.6176,101.9918,101.2901,101.4959,261034.0
2022-11-14 09:30:00,107.33,108.85,106.52,107.4,40378.0,100.4107,101.8327,99.6529,100.4762,40378.0
2022-11-14 09:40:00,107.36,107.49,104.78,104.84,71991.0,100.4388,100.5604,98.0251,98.0812,71991.0
2022-11-14 09:50:00,104.88,106.83,104.88,106.6,28998.0,98.1187,99.943,98.1187,99.7278,28998.0
2022-11-14 10:00:00,106.82,107.31,106.61,107.02,27688.0,99.9336,100.392,99.7371,100.1207,27688.0
2022-11-14 10:10:00,107.03,107.23,105.92,105.93,23920.0,100.1301,100.3172,99.0916,99.101,23920.0
2022-11-14 10:20:00,105.81,106.22,105.21,105.38,19554.0,98.9887,99.3723,98.4274,98.5864,19554.0
2022-11-14 10:30:00,105.25,106.01,105.09,105.63,50365.0,98.4648,99.1758,98.3151,98.8203,50365.0
2022-11-14 10:40:00,105.63,106.36,105.63,106.18,19721.0,98.8203,99.5033,98.8203,99.3349,19721.0
2022-11-14 10:50:00,106.31,106.48,105.99,106.28,31461.0,99.4565,99.6155,99.1571,99.4284,31461.0
2022-11-14 11:00:00,106.33,106.42,105.92,106.05,11106.0,99.4752,99.5594,99.0916,99.2132,11106.0
2022-11-14 11:10:00,106.06,106.06,104.96,105.0,17853.0,99.2226,99.2226,98.1935,98.2309,17853.0
2022-11-14 11:20:00,105.04,105.68,105.01,105.68,31727.0,98.2683,98.8671,98.2403,98.8671,31727.0
2022-11-14 11:30:00,105.67,106.29,105.58,105.72,22932.0,98.8577,99.4378,98.7735,98.9045,22932.0
2022-11-14 11:40:00,105.74,105.93,105.33,105.33,11235.0,98.9232,99.101,98.5397,98.5397,11235.0
2022-11-14 11:50:00,105.31,105.53,105.01,105.01,18767.0,98.5209,98.7268,98.2403,98.2403,18767.0
2022-11-14 12:00:00,105.08,105.58,104.94,104.94,24175.0,98.3058,98.7735,98.1748,98.1748,24175.0
2022-11-14 12:10:00,104.98,105.19,104.84,104.98,21527.0,98.2122,98.4087,98.0812,98.2122,21527.0
2022-11-14 12:20:00,104.94,105.09,104.78,105.04,17023.0,98.1748,98.3151,98.0251,98.2683,17023.0
2022-11-14 12:30:00,105.06,105.62,104.99,105.42,19375.0,98.2871,98.811,98.2216,98.6239,19375.0
2022-11-14 12:40:00,105.45,106.24,105.45,106.13,131605.0,98.6519,99.391,98.6519,99.2881,131605.0
2022-11-14 12:50:00,106.13,106.24,105.8,106.17,12471.0,99.2881,99.391,98.9794,99.3255,12471.0
2022-11-14 13:00:00,106.25,107.39,106.21,107.18,25503.0,99.4003,100.4669,99.3629,100.2704,25503.0
2022-11-14 13:10:00,107.22,107.7,107.22,107.7,13107.0,100.3078,100.7569,100.3078,100.7569,13107.0
2022-11-14 13:20:00,107.7,108.11,107.38,107.92,16349.0,100.7569,101.1404,100.4575,100.9627,16349.0
2022-11-14 13:30:00,107.91,108.08,107.62,107.93,14175.0,100.9533,101.1124,100.682,100.972,14175.0
2022-11-14 13:40:00,107.93,108.3,107.87,108.3,11955.0,100.972,101.3182,100.9159,101.3182,11955.0
2022-11-14 13:50:00,108.35,108.44,108.08,108.21,13378.0,101.365,101.4492,101.1124,101.234,13378.0
2022-11-14 14:00:00,108.16,108.39,107.94,108.25,12362.0,101.1872,101.4024,100.9814,101.2714,12362.0
2022-11-14 14:10:00,108.24,108.66,108.19,108.61,16784.0,101.2621,101.655,101.2153,101.6082,16784.0
2022-11-14 14:20:00,108.54,108.58,108.26,108.58,13473.0,101.5427,101.5801,101.2808,101.5801,13473.0
2022-11-14 14:30:00,108.52,108.52,108.02,108.02,10767.0,101.524,101.524,101.0562,101.0562,10767.0
2022-11-14 14:40:00,108.11,108.17,107.27,107.29,18811.0,101.1404,101.1966,100.3546,100.3733,18811.0
2022-11-14 14:50:00,107.19,107.23,106.9,106.98,43738.0,100.2797,100.3172,100.0084,100.0833,43738.0
2022-11-14 15:00:00,107.02,107.5,107.02,107.32,9869.0,100.1207,100.5698,100.1207,100.4014,9869.0
2022-11-14 15:10:00,107.34,107.34,106.65,106.79,18439.0,100.4201,100.4201,99.7746,99.9055,18439.0
2022-11-14 15:20:00,106.77,107.05,106.71,106.86,12864.0,99.8868,100.1488,99.8307,99.971,12864.0
2022-11-14 15:30:00,106.82,106.84,105.9,105.93,75422.0,99.9336,99.9523,99.0729,99.101,75422.0
2022-11-14 15:40:00,105.91,105.99,105.42,105.82,98877.0,99.0823,99.1571,98.6239,98.9981,98877.0
2022-11-14 15:50:00,105.89,105.97,105.0,105.0,156662.0,99.0636,99.1384,98.2309,98.2309,156662.0
2022-11-15 09:30:00,108.57,109.93,107.3,109.2,56032.0,101.5708,102.8431,100.3827,102.1602,56032.0
2022-11-15 09:40:00,109.29,109.45,107.2,107.22,35657.0,102.2444,102.394,100.2891,100.3078,35657.0
2022-11-15 09:50:00,107.29,108.23,107.28,108.21,23242.0,100.3733,101.2527,100.3639,101.234,23242.0
2022-11-15 10:00:00,108.22,108.69,108.11,108.16,20025.0,101.2433,101.683,101.1404,101.1872,20025.0
2022-11-15 10:10:00,108.07,108.8,108.0,108.22,37461.0,101.103,101.786,101.0375,101.2433,37461.0
2022-11-15 10:20:00,108.0,109.57,108.0,109.56,24493.0,101.0375,102.5063,101.0375,102.497,24493.0
2022-11-15 10:30:00,109.56,109.9,109.46,109.75,17623.0,102.497,102.815,102.4034,102.6747,17623.0
2022-11-15 10:40:00,109.74,110.43,109.58,109.99,18682.0,102.6654,103.3109,102.5157,102.8992,18682.0
2022-11-15 10:50:00,109.9,110.48,109.85,110.18,13190.0,102.815,103.3576,102.7683,103.077,13190.0
2022-11-15 11:00:00,110.17,110.22,109.75,109.9,34490.0,103.0676,103.1144,102.6747,102.815,34490.0
2022-11-15 11:10:00,109.82,109.98,109.37,109.37,14466.0,102.7402,102.8899,102.3192,102.3192,14466.0
2022-11-15 11:20:00,109.56,109.77,109.49,109.63,12337.0,102.497,102.6934,102.4315,102.5624,12337.0
2022-11-15 11:30:00,109.6,109.79,109.22,109.3,12839.0,102.5344,102.7121,102.1789,102.2537,12839.0
2022-11-15 11:40:00,109.4,109.47,109.11,109.19,35785.0,102.3473,102.4128,102.076,102.1508,35785.0
2022-11-15 11:50:00,109.24,109.52,109.09,109.34,27481.0,102.1976,102.4595,102.0573,102.2911,27481.0
2022-11-15 12:00:00,109.42,109.99,109.21,109.99,18079.0,102.366,102.8992,102.1695,102.8992,18079.0
2022-11-15 12:10:00,109.99,110.11,109.79,109.79,19422.0,102.8992,103.0115,102.7121,102.7121,19422.0
2022-11-15 12:20:00,109.75,109.83,109.56,109.56,16815.0,102.6747,102.7495,102.497,102.497,16815.0
2022-11-15 12:30:00,109.52,109.76,109.41,109.45,10438.0,102.4595,102.6841,102.3566,102.394,10438.0
2022-11-15 12:40:00,109.53,109.6,109.0,109.2,12888.0,102.4689,102.5344,101.9731,102.1602,12888.0
2022-11-15 12:50:00,109.14,109.14,108.65,108.72,25351.0,102.104,102.104,101.6456,101.7111,25351.0
2022-11-15 13:00:00,108.67,108.91,108.5,108.68,11719.0,101.6643,101.8889,101.5053,101.6737,11719.0
2022-11-15 13:10:00,108.72,108.79,108.27,108.37,16404.0,101.7111,101.7766,101.2901,101.3837,16404.0
2022-11-15 13:20:00,108.25,108.37,107.74,107.74,35298.0,101.2714,101.3837,100.7943,100.7943,35298.0
2022-11-15 13:30:00,107.7,108.24,107.7,108.02,26312.0,100.7569,101.2621,100.7569,101.0562,26312.0
2022-11-15 13:40:00,108.1,108.2,107.67,107.68,14502.0,101.1311,101.2246,100.7288,100.7382,14502.0
2022-11-15 13:50:00,107.7,107.86,107.36,107.42,20217.0,100.7569,100.9066,100.4388,100.4949,20217.0
2022-11-15 14:00:00,107.42,107.48,106.85,107.46,31055.0,100.4949,100.551,99.9617,100.5323,31055.0
2022-11-15 14:10:00,107.58,108.34,107.56,108.28,12035.0,100.6446,101.3556,100.6259,101.2995,12035.0
2022-11-15 14:20:00,108.36,108.56,108.02,108.19,13980.0,101.3743,101.5614,101.0562,101.2153,13980.0
2022-11-15 14:30:00,108.15,108.21,107.65,107.65,15368.0,101.1779,101.234,100.7101,100.7101,15368.0
2022-11-15 14:40:00,107.77,107.83,107.1,107.1,22524.0,100.8224,100.8785,100.1955,100.1955,22524.0
2022-11-15 14:50:00,107.18,107.58,107.07,107.3,18799.0,100.2704,100.6446,100.1675,100.3827,18799.0
2022-11-15 15:00:00,107.29,107.68,107.28,107.39,19569.0,100.3733,100.7382,100.3639,100.4669,19569.0
2022-11-15 15:10:00,107.34,107.76,107.19,107.7,18811.0,100.4201,100.813,100.2797,100.7569,18811.0
2022-11-15 15:20:00,107.64,108.0,107.52,107.85,23835.0,100.7007,101.0375,100.5885,100.8972,23835.0
2022-11-15 15:30:00,107.78,107.82,107.2,107.2,64683.0,100.8317,100.8691,100.2891,100.2891,64683.0
2022-11-15 15:40:00,107.15,107.56,107.13,107.42,58945.0,100.2423,100.6259,100.2236,100.4949,58945.0
2022-11-15 15:50:00,107.44,107.47,107.04,107.05,135186.0,100.5136,100.5417,100.1394,100.1488,135186.0
2022-11-16 09:30:00,102.2,102.46,98.14,99.7,215681.0,95.6114,95.8547,91.8132,93.2726,215681.0
2022-11-16 09:40:00,99.5,100.0,98.82,99.3,61303.0,93.0855,93.5533,92.4493,92.8984,61303.0
2022-11-16 09:50:00,99.23,99.88,98.48,99.23,84697.0,92.8329,93.441,92.1313,92.8329,84697.0
2022-11-16 10:00:00,99.23,100.43,99.23,100.06,141545.0,92.8329,93.9555,92.8329,93.6094,141545.0
2022-11-16 10:10:00,100.07,100.24,99.52,99.68,48371.0,93.6188,93.7778,93.1042,93.2539,48371.0
2022-11-16 10:20:00,99.59,100.67,99.32,100.64,49480.0,93.1697,94.1801,92.9171,94.152,49480.0
2022-11-16 10:30:00,100.5,100.95,99.92,100.02,92829.0,94.021,94.442,93.4784,93.572,92829.0
2022-11-16 10:40:00,99.99,100.07,99.52,99.71,46531.0,93.5439,93.6188,93.1042,93.282,46531.0
2022-11-16 10:50:00,99.64,99.65,98.76,99.46,56761.0,93.2165,93.2258,92.3932,93.0481,56761.0
2022-11-16 11:00:00,99.49,99.81,99.36,99.46,52624.0,93.0761,93.3755,92.9545,93.0481,52624.0
2022-11-16 11:10:00,99.48,99.93,99.12,99.65,48314.0,93.0668,93.4878,92.73,93.2258,48314.0
2022-11-16 11:20:00,99.66,99.97,99.57,99.63,59680.0,93.2352,93.5252,93.151,93.2071,59680.0
2022-11-16 11:30:00,99.71,99.97,99.16,99.4,28697.0,93.282,93.5252,92.7674,92.9919,28697.0
2022-11-16 11:40:00,99.35,99.81,99.35,99.76,27823.0,92.9452,93.3755,92.9452,93.3287,27823.0
2022-11-16 11:50:00,99.79,99.92,99.4,99.54,27880.0,93.3568,93.4784,92.9919,93.1229,27880.0
2022-11-16 12:00:00,99.59,99.62,99.36,99.57,18635.0,93.1697,93.1978,92.9545,93.151,18635.0
2022-11-16 12:10:00,99.53,99.58,99.26,99.44,23942.0,93.1136,93.1603,92.861,93.0294,23942.0
2022-11-16 12:20:00,99.43,99.54,99.29,99.52,49276.0,93.02,93.1229,92.889,93.1042,49276.0
2022-11-16 12:30:00,99.46,99.46,98.94,99.0,41813.0,93.0481,93.0481,92.5616,92.6177,41813.0
2022-11-16 12:40:00,98.98,99.61,98.94,99.58,21181.0,92.599,93.1884,92.5616,93.1603,21181.0
2022-11-16 12:50:00,99.55,99.88,99.15,99.64,51444.0,93.1323,93.441,92.7581,93.2165,51444.0
2022-11-16 13:00:00,99.64,99.88,99.42,99.79,72483.0,93.2165,93.441,93.0107,93.3568,72483.0
2022-11-16 13:10:00,99.86,100.6,99.85,100.56,130315.0,93.4223,94.1146,93.4129,94.0772,130315.0
2022-11-16 13:20:00,100.56,100.91,100.36,100.56,46677.0,94.0772,94.4046,93.8901,94.0772,46677.0
2022-11-16 13:30:00,100.52,100.59,99.86,100.13,20663.0,94.0397,94.1052,93.4223,93.6749,20663.0
2022-11-16 13:40:00,100.17,100.84,100.17,100.42,21008.0,93.7123,94.3391,93.7123,93.9462,21008.0
2022-11-16 13:50:00,100.42,100.48,100.17,100.3,16646.0,93.9462,94.0023,93.7123,93.8339,16646.0
2022-11-16 14:00:00,100.28,100.28,99.57,99.57,12686.0,93.8152,93.8152,93.151,93.151,12686.0
2022-11-16 14:10:00,99.64,99.64,99.06,99.06,13247.0,93.2165,93.2165,92.6739,92.6739,13247.0
2022-11-16 14:20:00,99.03,99.72,99.03,99.66,15420.0,92.6458,93.2913,92.6458,93.2352,15420.0
2022-11-16 14:30:00,99.6,99.92,99.33,99.83,23368.0,93.1791,93.4784,92.9265,93.3942,23368.0
2022-11-16 14:40:00,99.83,100.0,99.73,99.93,15471.0,93.3942,93.5533,93.3007,93.4878,15471.0
2022-11-16 14:50:00,99.94,100.2,99.85,100.09,23870.0,93.4971,93.7404,93.4129,93.6375,23870.0
2022-11-16 15:00:00,100.14,100.35,99.68,99.7,25193.0,93.6842,93.8807,93.2539,93.2726,25193.0
2022-11-16 15:10:00,99.7,100.03,99.5,99.5,42369.0,93.2726,93.5813,93.0855,93.0855,42369.0
2022-11-16 15:20:00,99.48,99.85,99.48,99.55,36360.0,93.0668,93.4129,93.0668,93.1323,36360.0
2022-11-16 15:30:00,99.51,99.63,99.29,99.35,38840.0,93.0949,93.2071,92.889,92.9452,38840.0
2022-11-16 15:40:00,99.36,99.58,99.29,99.34,47522.0,92.9545,93.1603,92.889,92.9358,47522.0
2022-11-16 15:50:00,99.33,99.52,99.05,99.09,186989.0,92.9265,93.1042,92.6645,92.7019,186989.0
2022-11-17 09:30:00,98.41,99.41,98.01,98.99,58001.0,92.0658,93.0013,91.6916,92.6084,58001.0
2022-11-17 09:40:00,98.96,99.9,98.84,99.43,50482.0,92.5803,93.4597,92.468,93.02,50482.0
2022-11-17 09:50:00,99.56,99.77,99.04,99.41,11551.0,93.1416,93.3381,92.6552,93.0013,11551.0
2022-11-17 10:00:00,99.47,99.88,99.19,99.8,30559.0,93.0574,93.441,92.7955,93.3662,30559.0
2022-11-17 10:10:00,99.82,100.4,99.53,100.4,19698.0,93.3849,93.9275,93.1136,93.9275,19698.0
2022-11-17 10:20:00,100.42,100.77,99.93,100.74,47722.0,93.9462,94.2736,93.4878,94.2456,47722.0
2022-11-17 10:30:00,100.68,101.12,100.5,101.0,40065.0,94.1894,94.6011,94.021,94.4888,40065.0
2022-11-17 10:40:00,100.98,101.44,100.95,101.24,64596.0,94.4701,94.9004,94.442,94.7133,64596.0
2022-11-17 10:50:00,101.17,101.84,100.73,100.77,32897.0,94.6478,95.2746,94.2362,94.2736,32897.0
2022-11-17 11:00:00,100.85,101.75,100.68,101.52,46134.0,94.3485,95.1904,94.1894,94.9753,46134.0
2022-11-17 11:10:00,101.52,101.6,101.07,101.59,23420.0,94.9753,95.0501,94.5543,95.0408,23420.0
2022-11-17 11:20:00,101.54,101.9,101.2,101.86,23378.0,94.994,95.3308,94.6759,95.2934,23378.0
2022-11-17 11:30:00,101.95,102.2,101.42,102.13,32766.0,95.3776,95.6114,94.8817,95.5459,32766.0
2022-11-17 11:40:00,102.18,102.19,101.78,101.82,32363.0,95.5927,95.6021,95.2185,95.2559,32363.0
2022-11-17 11:50:00,101.84,102.5,101.8,102.28,30847.0,95.2746,95.8921,95.2372,95.6863,30847.0
2022-11-17 12:00:00,102.24,102.63,102.03,102.51,28715.0,95.6489,96.0137,95.4524,95.9015,28715.0
2022-11-17 12:10:00,102.49,102.7,102.18,102.27,19625.0,95.8827,96.0792,95.5927,95.6769,19625.0
2022-11-17 12:20:00,102.26,102.29,101.97,101.99,20708.0,95.6676,95.6956,95.3963,95.415,20708.0
2022-11-17 12:30:00,101.99,102.42,101.84,102.08,21571.0,95.415,95.8173,95.2746,95.4992,21571.0
2022-11-17 12:40:00,102.12,102.67,102.11,102.62,16401.0,95.5366,96.0511,95.5272,96.0044,16401.0
2022-11-17 12:50:00,102.65,102.93,102.56,102.76,22745.0,96.0324,96.2944,95.9482,96.1353,22745.0
2022-11-17 13:00:00,102.76,102.89,102.35,102.36,12934.0,96.1353,96.257,95.7518,95.7611,12934.0
2022-11-17 13:10:00,102.39,102.45,102.09,102.16,24522.0,95.7892,95.8453,95.5085,95.574,24522.0
2022-11-17 13:20:00,102.16,102.21,101.57,101.92,75618.0,95.574,95.6208,95.0221,95.3495,75618.0
2022-11-17 13:30:00,101.88,102.69,101.82,102.65,21291.0,95.3121,96.0698,95.2559,96.0324,21291.0
2022-11-17 13:40:00,102.65,102.88,102.35,102.45,21669.0,96.0324,96.2476,95.7518,95.8453,21669.0
2022-11-17 13:50:00,102.4,102.97,102.36,102.91,23595.0,95.7985,96.3318,95.7611,96.2757,23595.0
2022-11-17 14:00:00,102.91,102.99,102.75,102.75,13806.0,96.2757,96.3505,96.126,96.126,13806.0
2022-11-17 14:10:00,102.76,102.76,102.28,102.36,26270.0,96.1353,96.1353,95.6863,95.7611,26270.0
2022-11-17 14:20:00,102.4,102.51,102.1,102.2,16734.0,95.7985,95.9015,95.5179,95.6114,16734.0
2022-11-17 14:30:00,102.25,102.62,102.21,102.59,14946.0,95.6582,96.0044,95.6208,95.9763,14946.0
2022-11-17 14:40:00,102.62,103.02,102.55,102.89,26286.0,96.0044,96.3786,95.9389,96.257,26286.0
2022-11-17 14:50:00,102.85,103.15,102.53,102.55,56863.0,96.2195,96.5002,95.9202,95.9389,56863.0
2022-11-17 15:00:00,102.56,102.71,102.0,102.01,41947.0,95.9482,96.0886,95.4243,95.4337,41947.0
2022-11-17 15:10:00,101.97,102.4,101.92,102.18,72345.0,95.3963,95.7985,95.3495,95.5927,72345.0
2022-11-17 15:20:00,102.18,102.49,102.08,102.26,58987.0,95.5927,95.8827,95.4992,95.6676,58987.0
2022-11-17 15:30:00,102.22,102.43,102.22,102.39,46262.0,95.6301,95.8266,95.6301,95.7892,46262.0
2022-11-17 15:40:00,102.4,102.63,102.34,102.42,72335.0,95.7985,96.0137,95.7424,95.8173,72335.0
2022-11-17 15:50:00,102.44,102.75,102.32,102.59,242061.0,95.836,96.126,95.7237,95.9763,242061.0
2022-11-18 09:30:00,105.5,107.25,105.24,106.39,158244.0,98.6987,100.3359,98.4555,99.5313,158244.0
2022-11-18 09:40:00,106.53,108.28,106.21,107.45,76837.0,99.6623,101.2995,99.3629,100.523,76837.0
2022-11-18 09:50:00,107.62,108.13,107.15,107.68,51514.0,100.682,101.1591,100.2423,100.7382,51514.0
2022-11-18 10:00:00,107.79,108.45,107.37,108.33,62255.0,100.8411,101.4585,100.4481,101.3463,62255.0
2022-11-18 10:10:00,108.44,108.95,108.21,108.29,40779.0,101.4492,101.9263,101.234,101.3088,40779.0
2022-11-18 10:20:00,108.28,108.61,107.97,108.28,59024.0,101.2995,101.6082,101.0095,101.2995,59024.0
2022-11-18 10:30:00,108.27,108.62,107.72,108.23,51966.0,101.2901,101.6176,100.7756,101.2527,51966.0
2022-11-18 10:40:00,108.23,108.24,107.38,107.93,91797.0,101.2527,101.2621,100.4575,100.972,91797.0
2022-11-18 10:50:00,107.86,108.13,107.44,107.64,43818.0,100.9066,101.1591,100.5136,100.7007,43818.0
2022-11-18 11:00:00,107.65,108.04,107.22,107.94,38426.0,100.7101,101.0749,100.3078,100.9814,38426.0
2022-11-18 11:10:00,107.93,107.94,106.98,107.34,73638.0,100.972,100.9814,100.0833,100.4201,73638.0
2022-11-18 11:20:00,107.4,107.97,107.4,107.62,22653.0,100.4762,101.0095,100.4762,100.682,22653.0
2022-11-18 11:30:00,107.63,107.72,106.87,106.91,22362.0,100.6914,100.7756,99.9804,100.0178,22362.0
2022-11-18 11:40:00,106.93,107.12,106.36,106.5,37447.0,100.0365,100.2143,99.5033,99.6342,37447.0
2022-11-18 11:50:00,106.54,106.67,106.29,106.46,19767.0,99.6716,99.7933,99.4378,99.5968,19767.0
2022-11-18 12:00:00,106.46,106.52,106.09,106.2,60774.0,99.5968,99.6529,99.2507,99.3536,60774.0
2022-11-18 12:10:00,106.19,106.54,106.11,106.22,30490.0,99.3442,99.6716,99.2694,99.3723,30490.0
2022-11-18 12:20:00,106.18,106.97,106.13,106.93,31823.0,99.3349,100.0739,99.2881,100.0365,31823.0
2022-11-18 12:30:00,106.93,107.26,106.8,107.13,25886.0,100.0365,100.3452,99.9149,100.2236,25886.0
2022-11-18 12:40:00,107.15,107.64,107.08,107.63,17623.0,100.2423,100.7007,100.1768,100.6914,17623.0
2022-11-18 12:50:00,107.68,108.21,107.58,108.07,26576.0,100.7382,101.234,100.6446,101.103,26576.0
2022-11-18 13:00:00,108.0,108.29,107.1,107.36,36489.0,101.0375,101.3088,100.1955,100.4388,36489.0
2022-11-18 13:10:00,107.29,107.36,106.81,106.99,26133.0,100.3733,100.4388,99.9242,100.0926,26133.0
2022-11-18 13:20:00,106.99,107.84,106.97,107.78,30693.0,100.0926,100.8878,100.0739,100.8317,30693.0
2022-11-18 13:30:00,107.78,107.92,107.59,107.78,22806.0,100.8317,100.9627,100.654,100.8317,22806.0
2022-11-18 13:40:00,107.8,107.9,107.73,107.9,17721.0,100.8504,100.944,100.7849,100.944,17721.0
2022-11-18 13:50:00,107.88,108.0,107.27,107.74,47248.0,100.9253,101.0375,100.3546,100.7943,47248.0
2022-11-18 14:00:00,107.8,108.02,107.77,107.9,24499.0,100.8504,101.0562,100.8224,100.944,24499.0
2022-11-18 14:10:00,107.89,108.21,107.62,107.91,35706.0,100.9346,101.234,100.682,100.9533,35706.0
2022-11-18 14:20:00,107.87,107.95,107.52,107.68,25383.0,100.9159,100.9907,100.5885,100.7382,25383.0
2022-11-18 14:30:00,107.74,107.87,107.59,107.78,23072.0,100.7943,100.9159,100.654,100.8317,23072.0
2022-11-18 14:40:00,107.77,107.86,107.72,107.79,12751.0,100.8224,100.9066,100.7756,100.8411,12751.0
2022-11-18 14:50:00,107.84,108.11,107.78,108.11,17916.0,100.8878,101.1404,100.8317,101.1404,17916.0
2022-11-18 15:00:00,108.1,108.38,108.03,108.38,23347.0,101.1311,101.393,101.0656,101.393,23347.0
2022-11-18 15:10:00,108.39,108.56,108.29,108.48,26381.0,101.4024,101.5614,101.3088,101.4866,26381.0
2022-11-18 15:20:00,108.47,108.61,108.21,108.53,30197.0,101.4772,101.6082,101.234,101.5334,30197.0
2022-11-18 15:30:00,108.55,109.12,108.51,109.09,49485.0,101.5521,102.0853,101.5146,102.0573,49485.0
2022-11-18 15:40:00,109.11,109.25,108.97,109.22,74214.0,102.076,102.2069,101.945,102.1789,74214.0
2022-11-18 15:50:00,109.23,109.47,108.85,109.16,169570.0,102.1882,102.4128,101.8327,102.1227,169570.0
2022-11-21 09:30:00,108.86,108.89,105.91,106.38,89430.0,101.8421,101.8701,99.0823,99.522,89430.0
2022-11-21 09:40:00,106.25,107.49,106.02,107.39,45078.0,99.4003,100.5604,99.1852,100.4669,45078.0
2022-11-21 09:50:00,107.46,107.65,106.59,106.76,109000.0,100.5323,100.7101,99.7184,99.8775,109000.0
2022-11-21 10:00:00,106.76,108.04,106.75,108.03,89261.0,99.8775,101.0749,99.8681,101.0656,89261.0
2022-11-21 10:10:00,108.01,108.18,107.51,108.13,56334.0,101.0469,101.2059,100.5791,101.1591,56334.0
2022-11-21 10:20:00,108.17,108.4,107.62,107.63,65503.0,101.1966,101.4117,100.682,100.6914,65503.0
2022-11-21 10:30:00,107.61,107.85,107.06,107.09,39224.0,100.6727,100.8972,100.1581,100.1862,39224.0
2022-11-21 10:40:00,107.04,107.29,106.82,107.22,34610.0,100.1394,100.3733,99.9336,100.3078,34610.0
2022-11-21 10:50:00,107.23,107.34,106.68,107.27,51560.0,100.3172,100.4201,99.8026,100.3546,51560.0
2022-11-21 11:00:00,107.32,107.43,106.59,106.77,28777.0,100.4014,100.5043,99.7184,99.8868,28777.0
2022-11-21 11:10:00,106.77,107.52,106.76,107.06,51819.0,99.8868,100.5885,99.8775,100.1581,51819.0
2022-11-21 11:20:00,107.01,107.4,106.0,106.06,53940.0,100.1113,100.4762,99.1665,99.2226,53940.0
2022-11-21 11:30:00,106.07,106.07,105.28,105.28,72373.0,99.2319,99.2319,98.4929,98.4929,72373.0
2022-11-21 11:40:00,105.28,106.05,105.27,105.97,50514.0,98.4929,99.2132,98.4835,99.1384,50514.0
2022-11-21 11:50:00,106.06,106.22,105.66,106.08,27481.0,99.2226,99.3723,98.8484,99.2413,27481.0
2022-11-21 12:00:00,106.08,106.52,106.06,106.33,27791.0,99.2413,99.6529,99.2226,99.4752,27791.0
2022-11-21 12:10:00,106.38,106.54,106.12,106.22,13307.0,99.522,99.6716,99.2787,99.3723,13307.0
2022-11-21 12:20:00,106.28,106.33,106.11,106.33,19164.0,99.4284,99.4752,99.2694,99.4752,19164.0
2022-11-21 12:30:00,106.36,106.96,106.29,106.55,23065.0,99.5033,100.0646,99.4378,99.681,23065.0
2022-11-21 12:40:00,106.57,106.73,106.21,106.28,34063.0,99.6997,99.8494,99.3629,99.4284,34063.0
2022-11-21 12:50:00,106.26,106.47,106.12,106.47,33736.0,99.4097,99.6062,99.2787,99.6062,33736.0
2022-11-21 13:00:00,106.44,106.74,106.4,106.62,40644.0,99.5781,99.8588,99.5407,99.7465,40644.0
2022-11-21 13:10:00,106.62,107.09,106.62,106.95,49528.0,99.7465,100.1862,99.7465,100.0552,49528.0
2022-11-21 13:20:00,106.95,107.41,106.79,107.34,64251.0,100.0552,100.4856,99.9055,100.4201,64251.0
2022-11-21 13:30:00,107.4,107.72,107.33,107.55,67238.0,100.4762,100.7756,100.4107,100.6165,67238.0
2022-11-21 13:40:00,107.5,107.55,106.96,107.34,30359.0,100.5698,100.6165,100.0646,100.4201,30359.0
2022-11-21 13:50:00,107.34,107.61,107.29,107.36,57153.0,100.4201,100.6727,100.3733,100.4388,57153.0
2022-11-21 14:00:00,107.34,107.57,106.92,107.04,36642.0,100.4201,100.6352,100.0271,100.1394,36642.0
2022-11-21 14:10:00,107.03,107.75,106.96,107.38,59765.0,100.1301,100.8036,100.0646,100.4575,59765.0
2022-11-21 14:20:00,107.43,107.47,106.82,106.86,37378.0,100.5043,100.5417,99.9336,99.971,37378.0
2022-11-21 14:30:00,106.87,106.99,106.69,106.98,29942.0,99.9804,100.0926,99.812,100.0833,29942.0
2022-11-21 14:40:00,107.01,107.28,106.91,107.08,43412.0,100.1113,100.3639,100.0178,100.1768,43412.0
2022-11-21 14:50:00,107.1,107.37,106.94,107.19,51587.0,100.1955,100.4481,100.0459,100.2797,51587.0
2022-11-21 15:00:00,107.2,107.65,107.17,107.62,36626.0,100.2891,100.7101,100.261,100.682,36626.0
2022-11-21 15:10:00,107.62,108.01,107.47,107.71,75294.0,100.682,101.0469,100.5417,100.7662,75294.0
2022-11-21 15:20:00,107.72,107.88,107.49,107.52,62150.0,100.7756,100.9253,100.5604,100.5885,62150.0
2022-11-21 15:30:00,107.55,107.82,107.12,107.14,50011.0,100.6165,100.8691,100.2143,100.233,50011.0
2022-11-21 15:40:00,107.15,107.47,107.11,107.25,86699.0,100.2423,100.5417,100.2049,100.3359,86699.0
2022-11-21 15:50:00,107.24,107.49,106.85,106.97,204939.0,100.3265,100.5604,99.9617,100.0739,204939.0
2022-11-22 09:30:00,107.58,111.0,105.26,110.83,311314.0,100.6446,103.8441,98.4742,103.6851,311314.0
2022-11-22 09:40:00,110.84,110.99,107.57,107.85,172558.0,103.6944,103.8348,100.6352,100.8972,172558.0
2022-11-22 09:50:00,107.84,108.22,106.77,107.71,184201.0,100.8878,101.2433,99.8868,100.7662,184201.0
2022-11-22 10:00:00,107.76,110.91,107.61,110.38,135448.0,100.813,103.7599,100.6727,103.2641,135448.0
2022-11-22 10:10:00,110.35,113.06,110.28,112.55,216753.0,103.236,105.7713,103.1705,105.2942,216753.0
2022-11-22 10:20:00,112.65,112.97,111.57,112.61,200946.0,105.3878,105.6871,104.3774,105.3503,200946.0
2022-11-22 10:30:00,112.8,114.26,112.46,112.64,208488.0,105.5281,106.894,105.21,105.3784,208488.0
2022-11-22 10:40:00,112.67,113.8,112.67,113.3,105069.0,105.4065,106.4636,105.4065,105.9958,105069.0
2022-11-22 10:50:00,113.37,113.75,112.8,113.38,80796.0,106.0613,106.4168,105.5281,106.0707,80796.0
2022-11-22 11:00:00,113.37,113.39,112.72,112.81,67054.0,106.0613,106.08,105.4532,105.5374,67054.0
2022-11-22 11:10:00,112.85,113.6,112.85,113.33,63485.0,105.5749,106.2765,105.5749,106.0239,63485.0
2022-11-22 11:20:00,113.31,114.59,113.18,114.45,117385.0,106.0052,107.2027,105.8836,107.0717,117385.0
2022-11-22 11:30:00,114.43,114.67,113.89,114.37,84377.0,107.053,107.2775,106.5478,106.9969,84377.0
2022-11-22 11:40:00,114.37,114.88,114.27,114.88,62222.0,106.9969,107.474,106.9033,107.474,62222.0
2022-11-22 11:50:00,114.8,116.34,114.76,116.14,176585.0,107.3991,108.8399,107.3617,108.6528,176585.0
2022-11-22 12:00:00,116.08,116.67,116.04,116.53,97749.0,108.5966,109.1486,108.5592,109.0176,97749.0
2022-11-22 12:10:00,116.6,117.05,116.44,116.48,120262.0,109.0831,109.5041,108.9334,108.9708,120262.0
2022-11-22 12:20:00,116.5,117.1,116.15,116.98,107319.0,108.9896,109.5509,108.6621,109.4386,107319.0
2022-11-22 12:30:00,117.0,117.12,116.07,116.38,79174.0,109.4573,109.5696,108.5873,108.8773,79174.0
2022-11-22 12:40:00,116.39,117.0,115.68,116.33,104701.0,108.8866,109.4573,108.2224,108.8305,104701.0
2022-11-22 12:50:00,116.26,117.35,115.54,115.64,137484.0,108.765,109.7848,108.0914,108.185,137484.0
2022-11-22 13:00:00,115.73,116.43,115.5,116.27,102480.0,108.2692,108.9241,108.054,108.7744,102480.0
2022-11-22 13:10:00,116.21,116.56,115.13,115.25,91420.0,108.7182,109.0457,107.7079,107.8201,91420.0
2022-11-22 13:20:00,115.18,115.6,114.86,115.33,61645.0,107.7546,108.1476,107.4553,107.895,61645.0
2022-11-22 13:30:00,115.37,115.64,114.7,115.09,59127.0,107.9324,108.185,107.3056,107.6705,59127.0
2022-11-22 13:40:00,115.08,115.96,114.76,115.68,65868.0,107.6611,108.4844,107.3617,108.2224,65868.0
2022-11-22 13:50:00,115.57,115.71,115.2,115.46,53384.0,108.1195,108.2505,107.7734,108.0166,53384.0
2022-11-22 14:00:00,115.46,115.78,115.33,115.47,33571.0,108.0166,108.316,107.895,108.026,33571.0
2022-11-22 14:10:00,115.45,115.77,115.39,115.67,30464.0,108.0072,108.3066,107.9511,108.2131,30464.0
2022-11-22 14:20:00,115.64,116.41,115.49,116.23,47100.0,108.185,108.9054,108.0447,108.737,47100.0
2022-11-22 14:30:00,116.3,116.62,115.85,116.36,47805.0,108.8024,109.1018,108.3815,108.8586,47805.0
2022-11-22 14:40:00,116.36,116.45,115.63,115.63,51316.0,108.8586,108.9428,108.1756,108.1756,51316.0
2022-11-22 14:50:00,115.61,116.08,115.34,115.96,40653.0,108.1569,108.5966,107.9043,108.4844,40653.0
2022-11-22 15:00:00,115.96,116.82,115.89,116.78,46974.0,108.4844,109.2889,108.4189,109.2515,46974.0
2022-11-22 15:10:00,116.78,117.32,116.58,116.75,90920.0,109.2515,109.7567,109.0644,109.2234,90920.0
2022-11-22 15:20:00,116.68,117.67,116.58,117.64,75125.0,109.1579,110.0841,109.0644,110.0561,75125.0
2022-11-22 15:30:00,117.64,117.82,117.11,117.52,122993.0,110.0561,110.2245,109.5602,109.9438,122993.0
2022-11-22 15:40:00,117.51,118.1,116.98,117.95,156515.0,109.9344,110.4864,109.4386,110.3461,156515.0
2022-11-22 15:50:00,117.95,118.24,117.57,117.73,359815.0,110.3461,110.6174,109.9906,110.1403,359815.0
2022-11-23 09:30:00,118.35,119.68,116.4,116.75,83950.0,110.7203,111.9645,108.896,109.2234,83950.0
2022-11-23 09:40:00,116.86,117.33,115.96,116.47,38607.0,109.3263,109.766,108.4844,108.9615,38607.0
2022-11-23 09:50:00,116.31,116.56,115.5,116.53,46634.0,108.8118,109.0457,108.054,109.0176,46634.0
2022-11-23 10:00:00,116.35,116.57,115.5,115.96,59080.0,108.8492,109.055,108.054,108.4844,59080.0
2022-11-23 10:10:00,116.08,116.97,115.81,116.97,25282.0,108.5966,109.4293,108.344,109.4293,25282.0
2022-11-23 10:20:00,116.98,118.15,116.89,117.67,52701.0,109.4386,110.5332,109.3544,110.0841,52701.0
2022-11-23 10:30:00,117.64,118.0,117.37,117.8,28211.0,110.0561,110.3929,109.8035,110.2057,28211.0
2022-11-23 10:40:00,117.87,118.63,117.65,118.18,36142.0,110.2712,110.9822,110.0654,110.5612,36142.0
2022-11-23 10:50:00,118.25,118.81,118.16,118.19,22544.0,110.6267,111.1506,110.5425,110.5706,22544.0
2022-11-23 11:00:00,118.15,118.4,117.82,118.07,21358.0,110.5332,110.7671,110.2245,110.4583,21358.0
2022-11-23 11:10:00,118.0,118.39,117.85,118.11,22938.0,110.3929,110.7577,110.2525,110.4958,22938.0
2022-11-23 11:20:00,118.06,118.25,117.77,118.0,21100.0,110.449,110.6267,110.1777,110.3929,21100.0
2022-11-23 11:30:00,117.94,118.2,117.35,118.2,24128.0,110.3367,110.58,109.7848,110.58,24128.0
2022-11-23 11:40:00,118.23,118.43,117.69,117.69,16006.0,110.608,110.7951,110.1028,110.1028,16006.0
2022-11-23 11:50:00,117.7,117.84,117.08,117.84,15004.0,110.1122,110.2432,109.5322,110.2432,15004.0
2022-11-23 12:00:00,117.71,117.77,117.34,117.77,27739.0,110.1215,110.1777,109.7754,110.1777,27739.0
2022-11-23 12:10:00,117.77,117.9,117.59,117.86,16451.0,110.1777,110.2993,110.0093,110.2619,16451.0
2022-11-23 12:20:00,117.86,118.29,117.85,118.22,29523.0,110.2619,110.6642,110.2525,110.5987,29523.0
2022-11-23 12:30:00,118.22,118.49,118.14,118.27,83535.0,110.5987,110.8513,110.5238,110.6454,83535.0
2022-11-23 12:40:00,118.31,118.57,118.1,118.54,18668.0,110.6829,110.9261,110.4864,110.898,18668.0
2022-11-23 12:50:00,118.53,118.57,117.75,118.02,20573.0,110.8887,110.9261,110.159,110.4116,20573.0
2022-11-23 13:00:00,118.08,118.15,117.9,118.08,15951.0,110.4677,110.5332,110.2993,110.4677,15951.0
2022-11-23 13:10:00,118.05,118.22,117.99,118.22,14042.0,110.4396,110.5987,110.3835,110.5987,14042.0
2022-11-23 13:20:00,118.22,118.46,118.19,118.41,17277.0,110.5987,110.8232,110.5706,110.7764,17277.0
2022-11-23 13:30:00,118.45,118.72,118.38,118.68,20993.0,110.8138,111.0664,110.7484,111.029,20993.0
2022-11-23 13:40:00,118.65,118.8,118.58,118.7,20315.0,111.0009,111.1413,110.9355,111.0477,20315.0
2022-11-23 13:50:00,118.68,118.7,118.46,118.67,13954.0,111.029,111.0477,110.8232,111.0197,13954.0
2022-11-23 14:00:00,118.71,119.23,118.36,119.01,16871.0,111.0571,111.5436,110.7296,111.3377,16871.0
2022-11-23 14:10:00,119.02,119.3,118.81,118.97,19836.0,111.3471,111.609,111.1506,111.3003,19836.0
2022-11-23 14:20:00,119.02,119.27,118.81,119.09,20667.0,111.3471,111.581,111.1506,111.4126,20667.0
2022-11-23 14:30:00,119.05,119.05,118.43,118.52,18389.0,111.3752,111.3752,110.7951,110.8793,18389.0
2022-11-23 14:40:00,118.58,118.98,118.5,118.94,15470.0,110.9355,111.3097,110.8606,111.2723,15470.0
2022-11-23 14:50:00,118.95,119.08,118.61,118.64,19171.0,111.2816,111.4032,110.9635,110.9916,19171.0
2022-11-23 15:00:00,118.6,118.78,118.34,118.71,19629.0,110.9542,111.1226,110.7109,111.0571,19629.0
2022-11-23 15:10:00,118.65,118.7,118.45,118.67,23998.0,111.0009,111.0477,110.8138,111.0197,23998.0
2022-11-23 15:20:00,118.64,118.66,118.33,118.55,25279.0,110.9916,111.0103,110.7016,110.9074,25279.0
2022-11-23 15:30:00,118.55,118.67,118.28,118.64,39795.0,110.9074,111.0197,110.6548,110.9916,39795.0
2022-11-23 15:40:00,118.66,118.75,118.4,118.5,53379.0,111.0103,111.0945,110.7671,110.8606,53379.0
2022-11-23 15:50:00,118.5,119.0,118.5,118.91,168327.0,110.8606,111.3284,110.8606,111.2442,168327.0
2022-11-25 09:30:00,118.41,118.97,117.79,118.77,23863.0,110.7764,111.3003,110.1964,111.1132,23863.0
2022-11-25 09:40:00,118.71,119.41,118.58,119.12,14773.0,111.0571,111.712,110.9355,111.4406,14773.0
2022-11-25 09:50:00,119.3,120.63,119.24,120.41,37717.0,111.609,112.8533,111.5529,112.6475,37717.0
2022-11-25 10:00:00,120.52,121.27,120.38,121.05,40222.0,112.7504,113.452,112.6194,113.2462,40222.0
2022-11-25 10:10:00,121.04,121.72,120.82,120.93,51199.0,113.2369,113.873,113.0311,113.134,51199.0
2022-11-25 10:20:00,120.87,121.16,120.66,121.13,32274.0,113.0778,113.3491,112.8814,113.3211,32274.0
2022-11-25 10:30:00,121.1,121.72,121.1,121.53,33087.0,113.293,113.873,113.293,113.6953,33087.0
2022-11-25 10:40:00,121.56,122.17,121.55,121.73,75649.0,113.7233,114.294,113.714,113.8824,75649.0
2022-11-25 10:50:00,121.72,121.75,120.82,121.01,32579.0,113.873,113.9011,113.0311,113.2088,32579.0
2022-11-25 11:00:00,121.08,121.71,121.08,121.58,23494.0,113.2743,113.8637,113.2743,113.7421,23494.0
2022-11-25 11:10:00,121.6,121.78,120.94,121.06,21482.0,113.7608,113.9292,113.1433,113.2556,21482.0
2022-11-25 11:20:00,121.09,121.65,121.0,121.59,18978.0,113.2836,113.8075,113.1994,113.7514,18978.0
2022-11-25 11:30:00,121.58,121.77,121.4,121.65,35239.0,113.7421,113.9198,113.5737,113.8075,35239.0
2022-11-25 11:40:00,121.67,122.05,121.46,121.71,16257.0,113.8263,114.1818,113.6298,113.8637,16257.0
2022-11-25 11:50:00,121.79,121.8,121.43,121.62,15944.0,113.9385,113.9479,113.6017,113.7795,15944.0
2022-11-25 12:00:00,121.68,121.69,121.31,121.51,21355.0,113.8356,113.845,113.4895,113.6766,21355.0
2022-11-25 12:10:00,121.49,121.71,121.33,121.34,16343.0,113.6579,113.8637,113.5082,113.5175,16343.0
2022-11-25 12:20:00,121.32,121.64,121.31,121.47,20260.0,113.4988,113.7982,113.4895,113.6391,20260.0
2022-11-25 12:30:00,121.47,121.58,121.29,121.5,24688.0,113.6391,113.7421,113.4708,113.6672,24688.0
2022-11-25 12:40:00,121.5,121.72,121.31,121.36,50794.0,113.6672,113.873,113.4895,113.5362,50794.0
2022-11-25 12:50:00,121.38,121.67,121.14,121.67,121152.0,113.555,113.8263,113.3304,113.8263,121152.0
2022-11-28 09:30:00,121.2,121.84,121.03,121.62,46780.0,113.3866,113.9853,113.2275,113.7795,46780.0
2022-11-28 09:40:00,121.62,122.5,121.24,121.9,35079.0,113.7795,114.6027,113.424,114.0414,35079.0
2022-11-28 09:50:00,121.89,122.1,121.2,121.24,28007.0,114.0321,114.2285,113.3866,113.424,28007.0
2022-11-28 10:00:00,121.24,121.63,121.1,121.2,38953.0,113.424,113.7888,113.293,113.3866,38953.0
2022-11-28 10:10:00,121.27,122.12,121.16,122.07,29854.0,113.452,114.2472,113.3491,114.2005,29854.0
2022-11-28 10:20:00,122.06,122.26,121.21,122.23,24129.0,114.1911,114.3782,113.3959,114.3502,24129.0
2022-11-28 10:30:00,122.29,122.36,121.71,122.3,33213.0,114.4063,114.4718,113.8637,114.4156,33213.0
2022-11-28 10:40:00,122.25,122.39,121.38,121.5,9902.0,114.3689,114.4998,113.555,113.6672,9902.0
2022-11-28 10:50:00,121.5,121.6,120.88,121.47,43537.0,113.6672,113.7608,113.0872,113.6391,43537.0
2022-11-28 11:00:00,121.47,121.69,121.15,121.46,27518.0,113.6391,113.845,113.3398,113.6298,27518.0
2022-11-28 11:10:00,121.46,121.47,120.97,121.26,26017.0,113.6298,113.6391,113.1714,113.4427,26017.0
2022-11-28 11:20:00,121.28,121.59,121.25,121.49,11899.0,113.4614,113.7514,113.4333,113.6579,11899.0
2022-11-28 11:30:00,121.49,121.75,121.03,121.05,13835.0,113.6579,113.9011,113.2275,113.2462,13835.0
2022-11-28 11:40:00,121.07,121.07,120.43,120.54,28654.0,113.2649,113.2649,112.6662,112.7691,28654.0
2022-11-28 11:50:00,120.55,120.66,120.28,120.28,8409.0,112.7785,112.8814,112.5259,112.5259,8409.0
2022-11-28 12:00:00,120.25,120.76,120.12,120.16,21818.0,112.4978,112.9749,112.3762,112.4136,21818.0
2022-11-28 12:10:00,120.12,120.42,120.1,120.36,13619.0,112.3762,112.6568,112.3575,112.6007,13619.0
2022-11-28 12:20:00,120.37,120.42,120.12,120.22,8605.0,112.6101,112.6568,112.3762,112.4697,8605.0
2022-11-28 12:30:00,120.22,120.38,120.08,120.09,11446.0,112.4697,112.6194,112.3388,112.3481,11446.0
2022-11-28 12:40:00,120.08,120.09,119.8,119.8,20483.0,112.3388,112.3481,112.0768,112.0768,20483.0
2022-11-28 12:50:00,119.85,120.3,119.8,120.19,23225.0,112.1236,112.5446,112.0768,112.4417,23225.0
2022-11-28 13:00:00,120.11,120.14,119.83,119.83,7245.0,112.3668,112.3949,112.1049,112.1049,7245.0
2022-11-28 13:10:00,119.81,119.89,119.73,119.82,23959.0,112.0862,112.161,112.0113,112.0955,23959.0
2022-11-28 13:20:00,119.8,120.0,119.65,119.98,39490.0,112.0768,112.2639,111.9365,112.2452,39490.0
2022-11-28 13:30:00,119.97,120.09,119.71,119.84,7834.0,112.2359,112.3481,111.9926,112.1142,7834.0
2022-11-28 13:40:00,119.79,119.83,119.12,119.18,13406.0,112.0675,112.1049,111.4406,111.4968,13406.0
2022-11-28 13:50:00,119.25,119.26,118.85,119.02,16252.0,111.5623,111.5716,111.1881,111.3471,16252.0
2022-11-28 14:00:00,119.09,119.29,119.06,119.15,8354.0,111.4126,111.5997,111.3845,111.4687,8354.0
2022-11-28 14:10:00,119.11,119.43,118.88,119.23,62079.0,111.4313,111.7307,111.2161,111.5436,62079.0
2022-11-28 14:20:00,119.21,119.28,118.95,119.01,7643.0,111.5248,111.5903,111.2816,111.3377,7643.0
2022-11-28 14:30:00,119.01,119.4,118.93,119.31,12126.0,111.3377,111.7026,111.2629,111.6184,12126.0
2022-11-28 14:40:00,119.26,119.26,118.62,118.65,31440.0,111.5716,111.5716,110.9729,111.0009,31440.0
2022-11-28 14:50:00,118.71,118.97,118.59,118.94,13217.0,111.0571,111.3003,110.9448,111.2723,13217.0
2022-11-28 15:00:00,118.97,119.3,118.63,118.67,21646.0,111.3003,111.609,110.9822,111.0197,21646.0
2022-11-28 15:10:00,118.59,118.6,118.13,118.24,12175.0,110.9448,110.9542,110.5145,110.6174,12175.0
2022-11-28 15:20:00,118.29,118.38,118.06,118.38,21389.0,110.6642,110.7484,110.449,110.7484,21389.0
2022-11-28 15:30:00,118.39,118.94,118.24,118.84,32990.0,110.7577,111.2723,110.6174,111.1787,32990.0
2022-11-28 15:40:00,118.87,119.38,118.85,118.96,49094.0,111.2068,111.6839,111.1881,111.291,49094.0
2022-11-28 15:50:00,119.04,119.26,118.84,118.93,121174.0,111.3658,111.5716,111.1787,111.2629,121174.0
2022-11-29 09:30:00,118.36,119.52,118.08,119.0,21917.0,110.7296,111.8149,110.4677,111.3284,21917.0
2022-11-29 09:40:00,118.7,119.07,117.6,117.69,10729.0,111.0477,111.3939,110.0186,110.1028,10729.0
2022-11-29 09:50:00,117.52,117.72,117.01,117.45,24841.0,109.9438,110.1309,109.4667,109.8783,24841.0
2022-11-29 10:00:00,117.52,117.68,116.35,116.6,36119.0,109.9438,110.0935,108.8492,109.0831,36119.0
2022-11-29 10:10:00,116.56,116.61,115.86,116.36,31798.0,109.0457,109.0925,108.3908,108.8586,31798.0
2022-11-29 10:20:00,116.36,117.0,116.36,117.0,17313.0,108.8586,109.4573,108.8586,109.4573,17313.0
2022-11-29 10:30:00,117.08,117.9,116.86,117.89,19239.0,109.5322,110.2993,109.3263,110.2899,19239.0
2022-11-29 10:40:00,117.93,117.93,117.38,117.5,23180.0,110.3274,110.3274,109.8128,109.9251,23180.0
2022-11-29 10:50:00,117.41,117.46,116.81,116.85,15373.0,109.8409,109.8877,109.2796,109.317,15373.0
2022-11-29 11:00:00,116.82,116.9,115.86,115.91,39503.0,109.2889,109.3638,108.3908,108.4376,39503.0
2022-11-29 11:10:00,115.86,116.23,115.6,115.67,24692.0,108.3908,108.737,108.1476,108.2131,24692.0
2022-11-29 11:20:00,115.6,116.22,115.59,115.9,16820.0,108.1476,108.7276,108.1382,108.4282,16820.0
2022-11-29 11:30:00,116.0,116.3,115.93,116.27,14188.0,108.5218,108.8024,108.4563,108.7744,14188.0
2022-11-29 11:40:00,116.19,116.87,116.18,116.73,12813.0,108.6995,109.3357,108.6902,109.2047,12813.0
2022-11-29 11:50:00,116.77,117.06,116.53,117.0,35560.0,109.2421,109.5135,109.0176,109.4573,35560.0
2022-11-29 12:00:00,116.91,116.91,116.57,116.75,5696.0,109.3731,109.3731,109.055,109.2234,5696.0
2022-11-29 12:10:00,116.63,116.63,116.33,116.54,12863.0,109.1112,109.1112,108.8305,109.027,12863.0
2022-11-29 12:20:00,116.53,116.9,116.45,116.86,13721.0,109.0176,109.3638,108.9428,109.3263,13721.0
2022-11-29 12:30:00,116.91,117.73,116.9,117.62,14745.0,109.3731,110.1403,109.3638,110.0373,14745.0
2022-11-29 12:40:00,117.56,117.72,117.42,117.54,13999.0,109.9812,110.1309,109.8502,109.9625,13999.0
2022-11-29 12:50:00,117.6,117.67,117.49,117.54,6187.0,110.0186,110.0841,109.9157,109.9625,6187.0
2022-11-29 13:00:00,117.51,117.66,117.35,117.61,10880.0,109.9344,110.0748,109.7848,110.028,10880.0
2022-11-29 13:10:00,117.57,117.81,117.52,117.58,9196.0,109.9906,110.2151,109.9438,109.9999,9196.0
2022-11-29 13:20:00,117.58,117.68,117.2,117.36,7686.0,109.9999,110.0935,109.6444,109.7941,7686.0
2022-11-29 13:30:00,117.31,117.67,117.28,117.6,8081.0,109.7473,110.0841,109.7193,110.0186,8081.0
2022-11-29 13:40:00,117.6,117.67,117.38,117.62,18000.0,110.0186,110.0841,109.8128,110.0373,18000.0
2022-11-29 13:50:00,117.56,117.81,117.53,117.65,18502.0,109.9812,110.2151,109.9532,110.0654,18502.0
2022-11-29 14:00:00,117.67,117.84,117.65,117.76,14203.0,110.0841,110.2432,110.0654,110.1683,14203.0
2022-11-29 14:10:00,117.76,117.82,117.65,117.68,5329.0,110.1683,110.2245,110.0654,110.0935,5329.0
2022-11-29 14:20:00,117.69,117.79,117.4,117.49,15539.0,110.1028,110.1964,109.8315,109.9157,15539.0
2022-11-29 14:30:00,117.49,117.68,117.38,117.57,12329.0,109.9157,110.0935,109.8128,109.9906,12329.0
2022-11-29 14:40:00,117.57,117.71,117.52,117.63,22589.0,109.9906,110.1215,109.9438,110.0467,22589.0
2022-11-29 14:50:00,117.63,117.78,117.46,117.76,13824.0,110.0467,110.187,109.8877,110.1683,13824.0
2022-11-29 15:00:00,117.8,117.87,117.69,117.84,13230.0,110.2057,110.2712,110.1028,110.2432,13230.0
2022-11-29 15:10:00,117.79,117.8,117.57,117.78,12802.0,110.1964,110.2057,109.9906,110.187,12802.0
2022-11-29 15:20:00,117.78,118.05,117.67,118.02,24978.0,110.187,110.4396,110.0841,110.4116,24978.0
2022-11-29 15:30:00,118.02,118.43,117.94,118.39,46849.0,110.4116,110.7951,110.3367,110.7577,46849.0
2022-11-29 15:40:00,118.36,118.54,117.97,118.09,47972.0,110.7296,110.898,110.3648,110.477,47972.0
2022-11-29 15:50:00,118.1,118.12,117.87,118.04,114297.0,110.4864,110.5051,110.2712,110.4303,114297.0
2022-11-30 09:30:00,119.25,119.25,118.1,118.11,18409.0,111.5623,111.5623,110.4864,110.4958,18409.0
2022-11-30 09:40:00,118.35,118.91,118.14,118.83,9952.0,110.7203,111.2442,110.5238,111.1693,9952.0
2022-11-30 09:50:00,118.75,119.01,118.6,118.96,9417.0,111.0945,111.3377,110.9542,111.291,9417.0
2022-11-30 10:00:00,118.75,119.21,118.6,119.15,9785.0,111.0945,111.5248,110.9542,111.4687,9785.0
2022-11-30 10:10:00,119.06,119.08,117.98,118.17,14433.0,111.3845,111.4032,110.3741,110.5519,14433.0
2022-11-30 10:20:00,118.31,118.6,118.16,118.48,10753.0,110.6829,110.9542,110.5425,110.8419,10753.0
2022-11-30 10:30:00,118.53,118.92,118.38,118.86,8846.0,110.8887,111.2535,110.7484,111.1974,8846.0
2022-11-30 10:40:00,118.86,119.12,118.53,118.65,12240.0,111.1974,111.4406,110.8887,111.0009,12240.0
2022-11-30 10:50:00,118.65,119.0,118.64,118.87,8640.0,111.0009,111.3284,110.9916,111.2068,8640.0
2022-11-30 11:00:00,118.94,119.47,118.93,119.45,10110.0,111.2723,111.7681,111.2629,111.7494,10110.0
2022-11-30 11:10:00,119.43,119.59,118.82,118.92,9323.0,111.7307,111.8803,111.16,111.2535,9323.0
2022-11-30 11:20:00,118.92,119.0,118.61,118.64,26877.0,111.2535,111.3284,110.9635,110.9916,26877.0
2022-11-30 11:30:00,118.64,118.85,118.53,118.72,8117.0,110.9916,111.1881,110.8887,111.0664,8117.0
2022-11-30 11:40:00,118.72,118.76,118.24,118.24,6134.0,111.0664,111.1039,110.6174,110.6174,6134.0
2022-11-30 11:50:00,118.3,118.36,118.05,118.28,10033.0,110.6735,110.7296,110.4396,110.6548,10033.0
2022-11-30 12:00:00,118.23,118.34,117.94,118.05,7989.0,110.608,110.7109,110.3367,110.4396,7989.0
2022-11-30 12:10:00,118.03,118.13,117.8,117.81,10090.0,110.4209,110.5145,110.2057,110.2151,10090.0
2022-11-30 12:20:00,117.74,118.0,117.64,117.93,10926.0,110.1496,110.3929,110.0561,110.3274,10926.0
2022-11-30 12:30:00,117.93,118.02,117.82,117.86,5432.0,110.3274,110.4116,110.2245,110.2619,5432.0
2022-11-30 12:40:00,117.87,117.87,117.49,117.75,12292.0,110.2712,110.2712,109.9157,110.159,12292.0
2022-11-30 12:50:00,117.79,118.01,117.76,117.89,6614.0,110.1964,110.4022,110.1683,110.2899,6614.0
2022-11-30 13:00:00,117.89,118.3,117.84,118.3,18540.0,110.2899,110.6735,110.2432,110.6735,18540.0
2022-11-30 13:10:00,118.33,118.33,117.68,117.69,6359.0,110.7016,110.7016,110.0935,110.1028,6359.0
2022-11-30 13:20:00,117.61,117.82,117.61,117.69,8278.0,110.028,110.2245,110.028,110.1028,8278.0
2022-11-30 13:30:00,117.66,119.1,117.52,118.9,19873.0,110.0748,111.4219,109.9438,111.2348,19873.0
2022-11-30 13:40:00,118.93,119.0,117.86,118.13,10289.0,111.2629,111.3284,110.2619,110.5145,10289.0
2022-11-30 13:50:00,118.21,118.73,118.02,118.66,9845.0,110.5893,111.0758,110.4116,111.0103,9845.0
2022-11-30 14:00:00,118.83,118.98,118.55,118.57,11138.0,111.1693,111.3097,110.9074,110.9261,11138.0
2022-11-30 14:10:00,118.7,119.13,118.39,119.13,15983.0,111.0477,111.45,110.7577,111.45,15983.0
2022-11-30 14:20:00,119.08,119.08,118.62,118.65,13042.0,111.4032,111.4032,110.9729,111.0009,13042.0
2022-11-30 14:30:00,118.6,118.66,118.28,118.32,13164.0,110.9542,111.0103,110.6548,110.6922,13164.0
2022-11-30 14:40:00,118.35,118.68,118.24,118.66,23823.0,110.7203,111.029,110.6174,111.0103,23823.0
2022-11-30 14:50:00,118.71,118.86,118.44,118.66,13198.0,111.0571,111.1974,110.8045,111.0103,13198.0
2022-11-30 15:00:00,118.69,118.97,118.64,118.94,16781.0,111.0384,111.3003,110.9916,111.2723,16781.0
2022-11-30 15:10:00,118.92,118.92,118.61,118.71,16591.0,111.2535,111.2535,110.9635,111.0571,16591.0
2022-11-30 15:20:00,118.78,119.47,118.77,119.43,17442.0,111.1226,111.7681,111.1132,111.7307,17442.0
2022-11-30 15:30:00,119.45,119.86,119.29,119.39,58019.0,111.7494,112.1329,111.5997,111.6932,58019.0
2022-11-30 15:40:00,119.33,119.33,118.95,119.14,38856.0,111.6371,111.6371,111.2816,111.4594,38856.0
2022-11-30 15:50:00,119.15,119.64,119.14,119.43,138966.0,111.4687,111.9271,111.4594,111.7307,138966.0
2022-12-01 09:30:00,120.29,120.95,118.01,118.42,47490.0,112.5352,113.1527,110.4022,110.7858,47490.0
2022-12-01 09:40:00,118.57,118.78,117.44,117.98,31809.0,110.9261,111.1226,109.869,110.3741,31809.0
2022-12-01 09:50:00,118.03,118.39,117.76,117.76,30925.0,110.4209,110.7577,110.1683,110.1683,30925.0
2022-12-01 10:00:00,117.95,117.97,115.7,115.79,36427.0,110.3461,110.3648,108.2411,108.3253,36427.0
2022-12-01 10:10:00,115.73,116.45,115.38,116.02,40702.0,108.2692,108.9428,107.9418,108.5405,40702.0
2022-12-01 10:20:00,115.92,116.31,115.75,115.92,16440.0,108.4469,108.8118,108.2879,108.4469,16440.0
2022-12-01 10:30:00,115.85,116.34,115.43,116.11,19271.0,108.3815,108.8399,107.9885,108.6247,19271.0
2022-12-01 10:40:00,116.08,116.51,115.73,116.39,11686.0,108.5966,108.9989,108.2692,108.8866,11686.0
2022-12-01 10:50:00,116.36,116.86,116.27,116.86,32802.0,108.8586,109.3263,108.7744,109.3263,32802.0
2022-12-01 11:00:00,117.0,117.03,116.33,116.76,14392.0,109.4573,109.4854,108.8305,109.2328,14392.0
2022-12-01 11:10:00,116.75,116.75,116.02,116.25,12643.0,109.2234,109.2234,108.5405,108.7557,12643.0
2022-12-01 11:20:00,116.21,116.48,115.8,115.8,8633.0,108.7182,108.9708,108.3347,108.3347,8633.0
2022-12-01 11:30:00,115.84,116.36,115.84,115.86,11430.0,108.3721,108.8586,108.3721,108.3908,11430.0
2022-12-01 11:40:00,115.86,115.9,115.46,115.55,12933.0,108.3908,108.4282,108.0166,108.1008,12933.0
2022-12-01 11:50:00,115.53,115.85,115.44,115.76,17538.0,108.0821,108.3815,107.9979,108.2973,17538.0
2022-12-01 12:00:00,115.8,116.0,115.2,115.26,27923.0,108.3347,108.5218,107.7734,107.8295,27923.0
2022-12-01 12:10:00,115.2,115.6,115.06,115.41,17936.0,107.7734,108.1476,107.6424,107.9698,17936.0
2022-12-01 12:20:00,115.44,115.73,115.43,115.52,28152.0,107.9979,108.2692,107.9885,108.0727,28152.0
2022-12-01 12:30:00,115.57,115.89,115.5,115.8,12049.0,108.1195,108.4189,108.054,108.3347,12049.0
2022-12-01 12:40:00,115.8,115.87,115.38,115.58,20260.0,108.3347,108.4002,107.9418,108.1289,20260.0
2022-12-01 12:50:00,115.58,115.75,115.44,115.55,19624.0,108.1289,108.2879,107.9979,108.1008,19624.0
2022-12-01 13:00:00,115.57,115.71,115.44,115.54,12961.0,108.1195,108.2505,107.9979,108.0914,12961.0
2022-12-01 13:10:00,115.51,115.65,114.86,114.96,20352.0,108.0634,108.1943,107.4553,107.5488,20352.0
2022-12-01 13:20:00,115.0,115.43,114.88,115.41,25728.0,107.5863,107.9885,107.474,107.9698,25728.0
2022-12-01 13:30:00,115.4,115.4,114.98,115.09,15675.0,107.9605,107.9605,107.5675,107.6705,15675.0
2022-12-01 13:40:00,115.07,115.42,115.07,115.4,11833.0,107.6517,107.9792,107.6517,107.9605,11833.0
2022-12-01 13:50:00,115.37,115.47,115.22,115.3,15067.0,107.9324,108.026,107.7921,107.8669,15067.0
2022-12-01 14:00:00,115.32,115.52,115.09,115.52,14257.0,107.8856,108.0727,107.6705,108.0727,14257.0
2022-12-01 14:10:00,115.54,116.2,115.38,116.08,41683.0,108.0914,108.7089,107.9418,108.5966,41683.0
2022-12-01 14:20:00,116.12,116.18,115.58,115.64,15670.0,108.6341,108.6902,108.1289,108.185,15670.0
2022-12-01 14:30:00,115.7,116.02,115.54,115.95,13127.0,108.2411,108.5405,108.0914,108.475,13127.0
2022-12-01 14:40:00,115.95,116.1,115.81,116.06,15003.0,108.475,108.6153,108.344,108.5779,15003.0
2022-12-01 14:50:00,116.17,116.32,116.12,116.19,17373.0,108.6808,108.8212,108.6341,108.6995,17373.0
2022-12-01 15:00:00,116.22,116.74,116.19,116.41,29044.0,108.7276,109.2141,108.6995,108.9054,29044.0
2022-12-01 15:10:00,116.41,116.84,116.28,116.84,20642.0,108.9054,109.3076,108.7837,109.3076,20642.0
2022-12-01 15:20:00,116.84,117.06,116.57,116.95,22756.0,109.3076,109.5135,109.055,109.4105,22756.0
2022-12-01 15:30:00,116.96,117.43,116.92,117.43,31778.0,109.4199,109.8596,109.3825,109.8596,31778.0
2022-12-01 15:40:00,117.41,117.41,117.14,117.17,36001.0,109.8409,109.8409,109.5883,109.6164,36001.0
2022-12-01 15:50:00,117.17,117.49,117.14,117.48,113942.0,109.6164,109.9157,109.5883,109.9064,113942.0
2022-12-02 09:30:00,116.62,116.75,116.22,116.6,13819.0,109.1018,109.2234,108.7276,109.0831,13819.0
2022-12-02 09:40:00,116.75,117.25,116.09,116.7,19167.0,109.2234,109.6912,108.606,109.1767,19167.0
2022-12-02 09:50:00,116.58,117.47,116.58,117.33,21822.0,109.0644,109.897,109.0644,109.766,21822.0
2022-12-02 10:00:00,117.33,118.15,117.15,118.15,40172.0,109.766,110.5332,109.5976,110.5332,40172.0
2022-12-02 10:10:00,118.15,118.39,117.15,117.45,40465.0,110.5332,110.7577,109.5976,109.8783,40465.0
2022-12-02 10:20:00,117.58,117.61,116.97,117.22,21515.0,109.9999,110.028,109.4293,109.6631,21515.0
2022-12-02 10:30:00,117.21,117.61,116.78,117.07,22456.0,109.6538,110.028,109.2515,109.5228,22456.0
2022-12-02 10:40:00,117.17,117.36,117.0,117.13,11412.0,109.6164,109.7941,109.4573,109.5789,11412.0
2022-12-02 10:50:00,117.18,117.42,116.9,117.26,11703.0,109.6257,109.8502,109.3638,109.7006,11703.0
2022-12-02 11:00:00,117.34,117.61,117.01,117.61,12544.0,109.7754,110.028,109.4667,110.028,12544.0
2022-12-02 11:10:00,117.68,118.22,117.67,117.87,10910.0,110.0935,110.5987,110.0841,110.2712,10910.0
2022-12-02 11:20:00,117.81,118.34,117.79,118.17,7530.0,110.2151,110.7109,110.1964,110.5519,7530.0
2022-12-02 11:30:00,118.26,118.62,118.21,118.52,9291.0,110.6361,110.9729,110.5893,110.8793,9291.0
2022-12-02 11:40:00,118.47,118.76,118.4,118.5,10626.0,110.8326,111.1039,110.7671,110.8606,10626.0
2022-12-02 11:50:00,118.58,118.59,117.97,118.04,12266.0,110.9355,110.9448,110.3648,110.4303,12266.0
2022-12-02 12:00:00,117.89,118.25,117.89,118.09,8283.0,110.2899,110.6267,110.2899,110.477,8283.0
2022-12-02 12:10:00,117.97,118.97,117.96,118.84,20943.0,110.3648,111.3003,110.3554,111.1787,20943.0
2022-12-02 12:20:00,118.84,118.87,118.04,118.04,9011.0,111.1787,111.2068,110.4303,110.4303,9011.0
2022-12-02 12:30:00,118.07,118.32,118.02,118.06,6943.0,110.4583,110.6922,110.4116,110.449,6943.0
2022-12-02 12:40:00,117.97,118.14,117.83,118.05,7298.0,110.3648,110.5238,110.2338,110.4396,7298.0
2022-12-02 12:50:00,118.05,118.06,117.66,117.83,7767.0,110.4396,110.449,110.0748,110.2338,7767.0
2022-12-02 13:00:00,117.86,118.15,117.76,118.13,7047.0,110.2619,110.5332,110.1683,110.5145,7047.0
2022-12-02 13:10:00,118.1,118.39,117.98,118.29,11711.0,110.4864,110.7577,110.3741,110.6642,11711.0
2022-12-02 13:20:00,118.23,118.36,118.1,118.2,8784.0,110.608,110.7296,110.4864,110.58,8784.0
2022-12-02 13:30:00,118.16,118.33,117.78,117.84,10752.0,110.5425,110.7016,110.187,110.2432,10752.0
2022-12-02 13:40:00,117.91,118.09,117.86,117.99,9067.0,110.3087,110.477,110.2619,110.3835,9067.0
2022-12-02 13:50:00,117.96,118.18,117.94,117.98,8692.0,110.3554,110.5612,110.3367,110.3741,8692.0
2022-12-02 14:00:00,117.96,118.11,117.65,117.65,12196.0,110.3554,110.4958,110.0654,110.0654,12196.0
2022-12-02 14:10:00,117.63,117.81,117.55,117.8,6838.0,110.0467,110.2151,109.9719,110.2057,6838.0
2022-12-02 14:20:00,117.81,117.85,117.62,117.67,7512.0,110.2151,110.2525,110.0373,110.0841,7512.0
2022-12-02 14:30:00,117.63,117.79,117.5,117.6,10418.0,110.0467,110.1964,109.9251,110.0186,10418.0
2022-12-02 14:40:00,117.6,118.09,117.57,118.06,20362.0,110.0186,110.477,109.9906,110.449,20362.0
2022-12-02 14:50:00,118.06,118.52,117.96,118.44,11749.0,110.449,110.8793,110.3554,110.8045,11749.0
2022-12-02 15:00:00,118.47,118.71,118.35,118.65,10841.0,110.8326,111.0571,110.7203,111.0009,10841.0
2022-12-02 15:10:00,118.66,118.92,118.55,118.78,10387.0,111.0103,111.2535,110.9074,111.1226,10387.0
2022-12-02 15:20:00,118.78,118.89,118.59,118.76,19043.0,111.1226,111.2255,110.9448,111.1039,19043.0
2022-12-02 15:30:00,118.77,118.78,118.39,118.64,30998.0,111.1132,111.1226,110.7577,110.9916,30998.0
2022-12-02 15:40:00,118.66,118.88,118.47,118.5,33474.0,111.0103,111.2161,110.8326,110.8606,33474.0
2022-12-02 15:50:00,118.52,119.21,118.43,119.16,116464.0,110.8793,111.5248,110.7951,111.4781,116464.0
2022-12-05 09:30:00,117.59,118.14,115.8,116.01,35882.0,110.0093,110.5238,108.3347,108.5311,35882.0
2022-12-05 09:40:00,116.02,116.14,114.88,115.54,65218.0,108.5405,108.6528,107.474,108.0914,65218.0
2022-12-05 09:50:00,115.45,115.53,114.8,115.01,24709.0,108.0072,108.0821,107.3991,107.5956,24709.0
2022-12-05 10:00:00,114.86,115.38,114.54,114.8,18414.0,107.4553,107.9418,107.1559,107.3991,18414.0
2022-12-05 10:10:00,114.77,115.27,114.77,114.97,25363.0,107.3711,107.8388,107.3711,107.5582,25363.0
2022-12-05 10:20:00,115.05,115.33,114.63,114.8,26641.0,107.633,107.895,107.2401,107.3991,26641.0
2022-12-05 10:30:00,114.84,114.91,114.33,114.71,27431.0,107.4366,107.5021,106.9594,107.3149,27431.0
2022-12-05 10:40:00,114.64,115.04,114.62,114.84,18981.0,107.2495,107.6237,107.2308,107.4366,18981.0
2022-12-05 10:50:00,114.93,115.62,114.92,115.49,17784.0,107.5208,108.1663,107.5114,108.0447,17784.0
2022-12-05 11:00:00,115.53,115.88,115.38,115.65,32326.0,108.0821,108.4095,107.9418,108.1943,32326.0
2022-12-05 11:10:00,115.63,115.94,115.49,115.72,36758.0,108.1756,108.4657,108.0447,108.2598,36758.0
2022-12-05 11:20:00,115.78,115.78,115.35,115.69,18256.0,108.316,108.316,107.9137,108.2318,18256.0
2022-12-05 11:30:00,115.73,115.76,115.48,115.49,12120.0,108.2692,108.2973,108.0353,108.0447,12120.0
2022-12-05 11:40:00,115.55,115.84,115.5,115.59,20729.0,108.1008,108.3721,108.054,108.1382,20729.0
2022-12-05 11:50:00,115.59,115.71,115.4,115.51,12788.0,108.1382,108.2505,107.9605,108.0634,12788.0
2022-12-05 12:00:00,115.5,115.59,115.12,115.21,11720.0,108.054,108.1382,107.6985,107.7827,11720.0
2022-12-05 12:10:00,115.22,115.97,115.22,115.87,19806.0,107.7921,108.4937,107.7921,108.4002,19806.0
2022-12-05 12:20:00,115.87,115.92,115.61,115.82,10297.0,108.4002,108.4469,108.1569,108.3534,10297.0
2022-12-05 12:30:00,115.81,115.86,115.5,115.54,9570.0,108.344,108.3908,108.054,108.0914,9570.0
2022-12-05 12:40:00,115.54,116.07,115.51,115.94,12870.0,108.0914,108.5873,108.0634,108.4657,12870.0
2022-12-05 12:50:00,115.93,116.11,115.74,115.86,14079.0,108.4563,108.6247,108.2785,108.3908,14079.0
2022-12-05 13:00:00,115.86,116.35,115.8,116.3,7862.0,108.3908,108.8492,108.3347,108.8024,7862.0
2022-12-05 13:10:00,116.32,116.57,116.16,116.51,14686.0,108.8212,109.055,108.6715,108.9989,14686.0
2022-12-05 13:20:00,116.47,116.5,116.05,116.12,11976.0,108.9615,108.9896,108.5686,108.6341,11976.0
2022-12-05 13:30:00,116.17,116.19,115.96,116.14,11428.0,108.6808,108.6995,108.4844,108.6528,11428.0
2022-12-05 13:40:00,116.15,116.44,116.12,116.22,10473.0,108.6621,108.9334,108.6341,108.7276,10473.0
2022-12-05 13:50:00,116.2,116.33,116.0,116.05,14009.0,108.7089,108.8305,108.5218,108.5686,14009.0
2022-12-05 14:00:00,116.02,116.1,115.82,115.92,10712.0,108.5405,108.6153,108.3534,108.4469,10712.0
2022-12-05 14:10:00,115.93,116.33,115.93,116.24,12647.0,108.4563,108.8305,108.4563,108.7463,12647.0
2022-12-05 14:20:00,116.25,116.32,116.04,116.19,17488.0,108.7557,108.8212,108.5592,108.6995,17488.0
2022-12-05 14:30:00,116.21,116.25,115.92,116.04,11035.0,108.7182,108.7557,108.4469,108.5592,11035.0
2022-12-05 14:40:00,116.03,116.03,115.71,115.82,9913.0,108.5499,108.5499,108.2505,108.3534,9913.0
2022-12-05 14:50:00,115.81,116.12,115.76,115.8,13864.0,108.344,108.6341,108.2973,108.3347,13864.0
2022-12-05 15:00:00,115.83,115.92,115.52,115.9,10590.0,108.3627,108.4469,108.0727,108.4282,10590.0
2022-12-05 15:10:00,115.9,116.12,115.7,115.98,13502.0,108.4282,108.6341,108.2411,108.5031,13502.0
2022-12-05 15:20:00,116.01,116.02,115.55,115.7,17193.0,108.5311,108.5405,108.1008,108.2411,17193.0
2022-12-05 15:30:00,115.68,116.12,115.68,115.77,32002.0,108.2224,108.6341,108.2224,108.3066,32002.0
2022-12-05 15:40:00,115.77,115.83,115.42,115.53,35747.0,108.3066,108.3627,107.9792,108.0821,35747.0
2022-12-05 15:50:00,115.52,115.69,115.05,115.37,207910.0,108.0727,108.2318,107.633,107.9324,207910.0
2022-12-06 09:30:00,116.06,116.7,114.92,114.97,27207.0,108.5779,109.1767,107.5114,107.5582,27207.0
2022-12-06 09:40:00,114.9,115.42,114.2,115.26,26778.0,107.4927,107.9792,106.8378,107.8295,26778.0
2022-12-06 09:50:00,115.08,115.52,114.18,114.33,20142.0,107.6611,108.0727,106.8191,106.9594,20142.0
2022-12-06 10:00:00,114.34,114.46,113.07,113.42,43066.0,106.9688,107.0811,105.7807,106.1081,43066.0
2022-12-06 10:10:00,113.49,113.99,113.33,113.89,21695.0,106.1736,106.6414,106.0239,106.5478,21695.0
2022-12-06 10:20:00,113.97,114.75,113.86,114.14,25652.0,106.6227,107.3524,106.5197,106.7817,25652.0
2022-12-06 10:30:00,114.16,114.53,113.9,114.09,27400.0,106.8004,107.1466,106.5572,106.7349,27400.0
2022-12-06 10:40:00,114.11,114.84,113.78,114.84,21259.0,106.7536,107.4366,106.4449,107.4366,21259.0
2022-12-06 10:50:00,114.69,114.76,114.33,114.46,10517.0,107.2962,107.3617,106.9594,107.0811,10517.0
2022-12-06 11:00:00,114.52,114.68,114.16,114.44,13706.0,107.1372,107.2869,106.8004,107.0624,13706.0
2022-12-06 11:10:00,114.47,114.7,114.14,114.22,9188.0,107.0904,107.3056,106.7817,106.8565,9188.0
2022-12-06 11:20:00,114.23,114.44,113.93,114.19,12011.0,106.8659,107.0624,106.5852,106.8285,12011.0
2022-12-06 11:30:00,114.23,114.87,114.23,114.77,13378.0,106.8659,107.4646,106.8659,107.3711,13378.0
2022-12-06 11:40:00,114.78,115.3,114.57,115.21,11662.0,107.3804,107.8669,107.184,107.7827,11662.0
2022-12-06 11:50:00,115.2,115.33,114.75,115.01,16183.0,107.7734,107.895,107.3524,107.5956,16183.0
2022-12-06 12:00:00,115.01,115.66,114.96,115.26,15417.0,107.5956,108.2037,107.5488,107.8295,15417.0
2022-12-06 12:10:00,115.14,115.66,115.08,115.1,135637.0,107.7172,108.2037,107.6611,107.6798,135637.0
2022-12-06 12:20:00,115.17,115.79,115.09,115.63,12992.0,107.7453,108.3253,107.6705,108.1756,12992.0
2022-12-06 12:30:00,115.63,115.96,115.49,115.96,7034.0,108.1756,108.4844,108.0447,108.4844,7034.0
2022-12-06 12:40:00,116.0,116.58,116.0,116.58,8487.0,108.5218,109.0644,108.5218,109.0644,8487.0
2022-12-06 12:50:00,116.53,116.88,116.43,116.45,29076.0,109.0176,109.3451,108.9241,108.9428,29076.0
2022-12-06 13:00:00,116.48,116.72,116.38,116.6,11714.0,108.9708,109.1954,108.8773,109.0831,11714.0
2022-12-06 13:10:00,116.56,117.05,116.45,116.58,24797.0,109.0457,109.5041,108.9428,109.0644,24797.0
2022-12-06 13:20:00,116.58,116.59,115.67,116.01,19515.0,109.0644,109.0738,108.2131,108.5311,19515.0
2022-12-06 13:30:00,115.93,116.6,115.89,116.48,8622.0,108.4563,109.0831,108.4189,108.9708,8622.0
2022-12-06 13:40:00,116.46,116.53,115.91,115.99,12777.0,108.9521,109.0176,108.4376,108.5124,12777.0
2022-12-06 13:50:00,115.87,115.88,115.58,115.73,11211.0,108.4002,108.4095,108.1289,108.2692,11211.0
2022-12-06 14:00:00,115.74,115.74,114.72,114.93,27049.0,108.2785,108.2785,107.3243,107.5208,27049.0
2022-12-06 14:10:00,114.89,115.71,114.82,115.4,36900.0,107.4833,108.2505,107.4179,107.9605,36900.0
2022-12-06 14:20:00,115.48,115.49,115.2,115.28,13985.0,108.0353,108.0447,107.7734,107.8482,13985.0
2022-12-06 14:30:00,115.3,115.37,114.8,114.94,15909.0,107.8669,107.9324,107.3991,107.5301,15909.0
2022-12-06 14:40:00,114.92,115.35,114.92,115.28,16388.0,107.5114,107.9137,107.5114,107.8482,16388.0
2022-12-06 14:50:00,115.27,115.32,115.19,115.26,28648.0,107.8388,107.8856,107.764,107.8295,28648.0
2022-12-06 15:00:00,115.32,115.66,115.3,115.53,15052.0,107.8856,108.2037,107.8669,108.0821,15052.0
2022-12-06 15:10:00,115.53,115.61,114.9,114.99,19677.0,108.0821,108.1569,107.4927,107.5769,19677.0
2022-12-06 15:20:00,115.02,115.49,114.99,115.46,25850.0,107.605,108.0447,107.5769,108.0166,25850.0
2022-12-06 15:30:00,115.48,115.81,115.37,115.76,35220.0,108.0353,108.344,107.9324,108.2973,35220.0
2022-12-06 15:40:00,115.76,116.52,115.64,116.52,64382.0,108.2973,109.0083,108.185,109.0083,64382.0
2022-12-06 15:50:00,116.46,116.68,116.27,116.57,178569.0,108.9521,109.1579,108.7744,109.055,178569.0
2022-12-07 09:30:00,115.31,119.72,114.96,119.35,72417.0,107.8763,112.002,107.5488,111.6558,72417.0
2022-12-07 09:40:00,119.19,119.35,117.39,117.54,27079.0,111.5061,111.6558,109.8222,109.9625,27079.0
2022-12-07 09:50:00,117.48,118.3,117.14,117.89,45232.0,109.9064,110.6735,109.5883,110.2899,45232.0
2022-12-07 10:00:00,117.89,118.5,117.39,117.63,49433.0,110.2899,110.8606,109.8222,110.0467,49433.0
2022-12-07 10:10:00,117.63,117.75,116.82,116.82,31377.0,110.0467,110.159,109.2889,109.2889,31377.0
2022-12-07 10:20:00,116.8,117.05,116.3,116.92,32094.0,109.2702,109.5041,108.8024,109.3825,32094.0
2022-12-07 10:30:00,116.99,117.48,116.98,117.11,15982.0,109.448,109.9064,109.4386,109.5602,15982.0
2022-12-07 10:40:00,117.12,118.3,117.11,118.15,21205.0,109.5696,110.6735,109.5602,110.5332,21205.0
2022-12-07 10:50:00,118.15,118.63,117.53,117.67,18760.0,110.5332,110.9822,109.9532,110.0841,18760.0
2022-12-07 11:00:00,117.74,118.23,117.73,117.89,8606.0,110.1496,110.608,110.1403,110.2899,8606.0
2022-12-07 11:10:00,117.84,118.15,117.53,117.98,49389.0,110.2432,110.5332,109.9532,110.3741,49389.0
2022-12-07 11:20:00,117.97,118.01,117.3,117.45,12796.0,110.3648,110.4022,109.738,109.8783,12796.0
2022-12-07 11:30:00,117.45,117.72,117.26,117.29,10352.0,109.8783,110.1309,109.7006,109.7286,10352.0
2022-12-07 11:40:00,117.3,117.37,116.83,116.98,17089.0,109.738,109.8035,109.2983,109.4386,17089.0
2022-12-07 11:50:00,117.07,117.18,116.6,116.99,11502.0,109.5228,109.6257,109.0831,109.448,11502.0
2022-12-07 12:00:00,117.0,117.17,116.47,116.56,13889.0,109.4573,109.6164,108.9615,109.0457,13889.0
2022-12-07 12:10:00,116.66,116.92,116.43,116.7,7951.0,109.1392,109.3825,108.9241,109.1767,7951.0
2022-12-07 12:20:00,116.62,116.8,116.15,116.31,10873.0,109.1018,109.2702,108.6621,108.8118,10873.0
2022-12-07 12:30:00,116.33,116.89,116.28,116.79,13120.0,108.8305,109.3544,108.7837,109.2609,13120.0
2022-12-07 12:40:00,116.76,117.34,116.75,117.34,8041.0,109.2328,109.7754,109.2234,109.7754,8041.0
2022-12-07 12:50:00,117.34,117.76,117.18,117.32,15650.0,109.7754,110.1683,109.6257,109.7567,15650.0
2022-12-07 13:00:00,117.22,117.51,117.04,117.4,8602.0,109.6631,109.9344,109.4947,109.8315,8602.0
2022-12-07 13:10:00,117.26,117.52,117.07,117.11,11642.0,109.7006,109.9438,109.5228,109.5602,11642.0
2022-12-07 13:20:00,117.1,117.45,117.0,117.39,13784.0,109.5509,109.8783,109.4573,109.8222,13784.0
2022-12-07 13:30:00,117.4,117.43,116.94,117.05,12905.0,109.8315,109.8596,109.4012,109.5041,12905.0
2022-12-07 13:40:00,117.17,117.27,116.95,117.11,12321.0,109.6164,109.7099,109.4105,109.5602,12321.0
2022-12-07 13:50:00,117.1,117.15,116.7,116.87,10471.0,109.5509,109.5976,109.1767,109.3357,10471.0
2022-12-07 14:00:00,116.85,117.5,116.72,117.39,10707.0,109.317,109.9251,109.1954,109.8222,10707.0
2022-12-07 14:10:00,117.44,117.59,117.26,117.35,8512.0,109.869,110.0093,109.7006,109.7848,8512.0
2022-12-07 14:20:00,117.35,117.35,117.0,117.11,13781.0,109.7848,109.7848,109.4573,109.5602,13781.0
2022-12-07 14:30:00,117.19,117.41,117.09,117.39,6612.0,109.6351,109.8409,109.5415,109.8222,6612.0
2022-12-07 14:40:00,117.37,117.54,117.29,117.34,7936.0,109.8035,109.9625,109.7286,109.7754,7936.0
2022-12-07 14:50:00,117.34,117.34,116.97,117.03,9277.0,109.7754,109.7754,109.4293,109.4854,9277.0
2022-12-07 15:00:00,117.07,117.69,117.04,117.69,17945.0,109.5228,110.1028,109.4947,110.1028,17945.0
2022-12-07 15:10:00,117.68,117.85,117.57,117.59,51336.0,110.0935,110.2525,109.9906,110.0093,51336.0
2022-12-07 15:20:00,117.64,117.85,117.51,117.58,14025.0,110.0561,110.2525,109.9344,109.9999,14025.0
2022-12-07 15:30:00,117.57,117.69,117.3,117.61,18368.0,109.9906,110.1028,109.738,110.028,18368.0
2022-12-07 15:40:00,117.61,118.11,117.37,117.93,40966.0,110.028,110.4958,109.8035,110.3274,40966.0
2022-12-07 15:50:00,118.06,118.55,118.0,118.38,151281.0,110.449,110.9074,110.3929,110.7484,151281.0
2022-12-08 09:30:00,118.5,119.95,118.19,119.76,41164.0,111.304,112.6659,111.0128,112.4875,41164.0
2022-12-08 09:40:00,119.89,120.65,119.21,120.38,27558.0,112.6096,113.3234,111.9709,113.0698,27558.0
2022-12-08 09:50:00,120.38,120.86,119.69,120.3,35633.0,113.0698,113.5207,112.4217,112.9947,35633.0
2022-12-08 10:00:00,120.3,121.1,119.8,121.02,52925.0,112.9947,113.7461,112.525,113.6709,52925.0
2022-12-08 10:10:00,121.06,121.5,121.05,121.29,39539.0,113.7085,114.1218,113.6991,113.9245,39539.0
2022-12-08 10:20:00,121.29,123.14,121.18,122.95,95817.0,113.9245,115.6622,113.8212,115.4837,95817.0
2022-12-08 10:30:00,122.89,123.15,121.79,122.14,60403.0,115.4274,115.6716,114.3942,114.7229,60403.0
2022-12-08 10:40:00,122.16,122.35,121.79,122.02,74967.0,114.7417,114.9202,114.3942,114.6102,74967.0
2022-12-08 10:50:00,121.89,122.32,121.89,121.93,25954.0,114.4881,114.892,114.4881,114.5257,25954.0
2022-12-08 11:00:00,121.98,122.1,121.16,121.23,36315.0,114.5726,114.6854,113.8024,113.8682,36315.0
2022-12-08 11:10:00,121.28,122.13,121.28,121.93,8882.0,113.9152,114.7135,113.9152,114.5257,8882.0
2022-12-08 11:20:00,121.67,121.94,121.37,121.76,23085.0,114.2815,114.5351,113.9997,114.366,23085.0
2022-12-08 11:30:00,121.69,122.2,121.66,122.2,14705.0,114.3003,114.7793,114.2721,114.7793,14705.0
2022-12-08 11:40:00,122.11,122.39,121.6,122.39,29624.0,114.6947,114.9577,114.2157,114.9577,29624.0
2022-12-08 11:50:00,122.23,122.49,121.99,121.99,9352.0,114.8075,115.0517,114.582,114.582,9352.0
2022-12-08 12:00:00,122.07,122.36,121.64,122.17,16341.0,114.6572,114.9296,114.2533,114.7511,16341.0
2022-12-08 12:10:00,122.31,122.67,122.24,122.63,11953.0,114.8826,115.2207,114.8169,115.1832,11953.0
2022-12-08 12:20:00,122.65,122.88,122.31,122.44,27693.0,115.202,115.418,114.8826,115.0047,27693.0
2022-12-08 12:30:00,122.57,122.83,122.39,122.82,22756.0,115.1268,115.371,114.9577,115.3616,22756.0
2022-12-08 12:40:00,122.9,123.07,122.47,122.52,31166.0,115.4368,115.5965,115.0329,115.0799,31166.0
2022-12-08 12:50:00,122.66,122.77,122.11,122.36,13764.0,115.2113,115.3147,114.6947,114.9296,13764.0
2022-12-08 13:00:00,122.37,122.38,122.13,122.24,14651.0,114.939,114.9484,114.7135,114.8169,14651.0
2022-12-08 13:10:00,122.38,122.47,122.13,122.22,12283.0,114.9484,115.0329,114.7135,114.7981,12283.0
2022-12-08 13:20:00,122.14,122.5,122.08,122.5,9350.0,114.7229,115.0611,114.6666,115.0611,9350.0
2022-12-08 13:30:00,122.5,122.76,122.32,122.42,11829.0,115.0611,115.3053,114.892,114.9859,11829.0
2022-12-08 13:40:00,122.36,122.62,122.16,122.23,9793.0,114.9296,115.1738,114.7417,114.8075,9793.0
2022-12-08 13:50:00,122.28,122.28,122.05,122.11,9926.0,114.8544,114.8544,114.6384,114.6947,9926.0
2022-12-08 14:00:00,122.11,122.11,121.26,121.32,25167.0,114.6947,114.6947,113.8964,113.9527,25167.0
2022-12-08 14:10:00,121.27,122.3,121.23,121.98,27315.0,113.9058,114.8732,113.8682,114.5726,27315.0
2022-12-08 14:20:00,121.93,122.65,121.92,122.55,27679.0,114.5257,115.202,114.5163,115.108,27679.0
2022-12-08 14:30:00,122.53,122.66,122.07,122.22,20200.0,115.0892,115.2113,114.6572,114.7981,20200.0
2022-12-08 14:40:00,122.35,122.36,121.75,121.77,15878.0,114.9202,114.9296,114.3566,114.3754,15878.0
2022-12-08 14:50:00,121.82,122.17,121.78,122.05,25199.0,114.4224,114.7511,114.3848,114.6384,25199.0
2022-12-08 15:00:00,122.05,122.14,121.63,121.89,27728.0,114.6384,114.7229,114.2439,114.4881,27728.0
2022-12-08 15:10:00,121.89,122.2,121.8,122.11,15768.0,114.4881,114.7793,114.4036,114.6947,15768.0
2022-12-08 15:20:00,122.15,122.49,122.03,122.34,36651.0,114.7323,115.0517,114.6196,114.9108,36651.0
2022-12-08 15:30:00,122.34,122.4,121.75,121.77,34893.0,114.9108,114.9671,114.3566,114.3754,34893.0
2022-12-08 15:40:00,121.8,122.14,121.69,121.83,64408.0,114.4036,114.7229,114.3003,114.4318,64408.0
2022-12-08 15:50:00,121.88,122.06,121.69,121.88,147179.0,114.4787,114.6478,114.3003,114.4787,147179.0
2022-12-09 09:30:00,120.43,121.67,119.2,121.12,44776.0,113.1168,114.2815,111.9615,113.7649,44776.0
2022-12-09 09:40:00,121.11,121.37,120.5,121.15,17189.0,113.7555,113.9997,113.1825,113.793,17189.0
2022-12-09 09:50:00,121.25,121.69,120.88,121.53,14779.0,113.887,114.3003,113.5394,114.15,14779.0
2022-12-09 10:00:00,121.39,122.09,120.92,121.93,26319.0,114.0185,114.676,113.577,114.5257,26319.0
2022-12-09 10:10:00,122.05,122.1,121.13,121.76,25744.0,114.6384,114.6854,113.7743,114.366,25744.0
2022-12-09 10:20:00,121.81,122.06,121.22,121.84,28272.0,114.413,114.6478,113.8588,114.4411,28272.0
2022-12-09 10:30:00,121.83,122.58,121.71,122.26,19590.0,114.4318,115.1362,114.319,114.8356,19590.0
2022-12-09 10:40:00,122.24,122.41,121.6,121.69,18058.0,114.8169,114.9765,114.2157,114.3003,18058.0
2022-12-09 10:50:00,121.62,122.16,121.5,122.1,28204.0,114.2345,114.7417,114.1218,114.6854,28204.0
2022-12-09 11:00:00,122.12,122.54,121.99,122.09,20533.0,114.7041,115.0986,114.582,114.676,20533.0
2022-12-09 11:10:00,122.05,122.27,121.72,121.81,18799.0,114.6384,114.845,114.3284,114.413,18799.0
2022-12-09 11:20:00,121.78,122.11,121.6,121.64,23552.0,114.3848,114.6947,114.2157,114.2533,23552.0
2022-12-09 11:30:00,121.64,121.7,120.26,120.32,28892.0,114.2533,114.3096,112.9571,113.0134,28892.0
2022-12-09 11:40:00,120.27,120.8,120.12,120.24,23516.0,112.9665,113.4643,112.8256,112.9383,23516.0
2022-12-09 11:50:00,120.37,120.85,120.18,120.85,23022.0,113.0604,113.5113,112.8819,113.5113,23022.0
2022-12-09 12:00:00,120.75,121.02,120.52,120.55,14777.0,113.4173,113.6709,113.2013,113.2295,14777.0
2022-12-09 12:10:00,120.67,120.83,120.21,120.52,10694.0,113.3422,113.4925,112.9101,113.2013,10694.0
2022-12-09 12:20:00,120.39,120.63,120.09,120.09,7272.0,113.0792,113.3046,112.7974,112.7974,7272.0
2022-12-09 12:30:00,120.0,120.4,119.96,120.33,10606.0,112.7129,113.0886,112.6753,113.0228,10606.0
2022-12-09 12:40:00,120.33,120.4,119.61,119.67,13821.0,113.0228,113.0886,112.3466,112.4029,13821.0
2022-12-09 12:50:00,119.55,119.94,119.4,119.83,16093.0,112.2902,112.6565,112.1493,112.5532,16093.0
2022-12-09 13:00:00,119.8,119.88,119.56,119.77,4963.0,112.525,112.6002,112.2996,112.4968,4963.0
2022-12-09 13:10:00,119.66,119.73,119.37,119.73,12975.0,112.3935,112.4593,112.1211,112.4593,12975.0
2022-12-09 13:20:00,119.76,119.83,117.16,119.43,176990.0,112.4875,112.5532,110.0453,112.1775,176990.0
2022-12-09 13:30:00,119.41,120.11,119.21,120.11,33250.0,112.1587,112.8162,111.9709,112.8162,33250.0
2022-12-09 13:40:00,120.11,120.11,119.47,119.47,8829.0,112.8162,112.8162,112.2151,112.2151,8829.0
2022-12-09 13:50:00,119.46,119.73,119.33,119.54,20773.0,112.2057,112.4593,112.0836,112.2808,20773.0
2022-12-09 14:00:00,119.61,119.61,119.24,119.44,9325.0,112.3466,112.3466,111.999,112.1869,9325.0
2022-12-09 14:10:00,119.41,119.8,119.35,119.8,8349.0,112.1587,112.525,112.1024,112.525,8349.0
2022-12-09 14:20:00,119.73,119.8,119.57,119.66,10293.0,112.4593,112.525,112.309,112.3935,10293.0
2022-12-09 14:30:00,119.56,119.63,119.34,119.6,6405.0,112.2996,112.3653,112.093,112.3372,6405.0
2022-12-09 14:40:00,119.55,119.81,119.26,119.72,10833.0,112.2902,112.5344,112.0178,112.4499,10833.0
2022-12-09 14:50:00,119.7,119.97,119.44,119.97,10785.0,112.4311,112.6847,112.1869,112.6847,10785.0
2022-12-09 15:00:00,119.88,119.97,119.72,119.75,9671.0,112.6002,112.6847,112.4499,112.4781,9671.0
2022-12-09 15:10:00,119.79,120.08,119.74,119.82,15484.0,112.5156,112.788,112.4687,112.5438,15484.0
2022-12-09 15:20:00,119.87,119.87,119.65,119.8,15068.0,112.5908,112.5908,112.3841,112.525,15068.0
2022-12-09 15:30:00,119.78,119.97,119.28,119.41,20430.0,112.5062,112.6847,112.0366,112.1587,20430.0
2022-12-09 15:40:00,119.28,119.38,118.92,119.25,41084.0,112.0366,112.1305,111.6985,112.0084,41084.0
2022-12-09 15:50:00,119.26,119.28,118.73,119.19,147944.0,112.0178,112.0366,111.52,111.9521,147944.0
2022-12-12 09:30:00,119.65,120.65,118.49,118.9,35443.0,112.3841,113.3234,111.2946,111.6797,35443.0
2022-12-12 09:40:00,118.9,119.32,118.0,118.45,28302.0,111.6797,112.0742,110.8343,111.257,28302.0
2022-12-12 09:50:00,118.34,118.81,117.87,118.74,27111.0,111.1537,111.5951,110.7122,111.5294,27111.0
2022-12-12 10:00:00,118.55,118.97,118.49,118.64,47804.0,111.3509,111.7454,111.2946,111.4355,47804.0
2022-12-12 10:10:00,118.68,118.68,117.79,118.21,28492.0,111.473,111.473,110.6371,111.0316,28492.0
2022-12-12 10:20:00,118.28,119.45,118.28,119.39,15879.0,111.0973,112.1963,111.0973,112.1399,15879.0
2022-12-12 10:30:00,119.52,119.56,119.24,119.4,20085.0,112.262,112.2996,111.999,112.1493,20085.0
2022-12-12 10:40:00,119.42,119.6,119.4,119.44,11595.0,112.1681,112.3372,112.1493,112.1869,11595.0
2022-12-12 10:50:00,119.44,120.18,119.38,120.08,39221.0,112.1869,112.8819,112.1305,112.788,39221.0
2022-12-12 11:00:00,120.08,120.69,119.76,120.6,29846.0,112.788,113.361,112.4875,113.2764,29846.0
2022-12-12 11:10:00,120.66,120.66,120.14,120.25,11906.0,113.3328,113.3328,112.8444,112.9477,11906.0
2022-12-12 11:20:00,120.23,120.92,120.23,120.76,10320.0,112.9289,113.577,112.9289,113.4267,10320.0
2022-12-12 11:30:00,120.75,120.85,120.44,120.81,9719.0,113.4173,113.5113,113.1262,113.4737,9719.0
2022-12-12 11:40:00,120.68,120.71,119.98,119.98,13536.0,113.3516,113.3798,112.6941,112.6941,13536.0
2022-12-12 11:50:00,119.98,120.64,119.71,120.42,11070.0,112.6941,113.314,112.4405,113.1074,11070.0
2022-12-12 12:00:00,120.41,120.61,120.36,120.4,8479.0,113.098,113.2858,113.051,113.0886,8479.0
2022-12-12 12:10:00,120.39,120.66,120.38,120.65,6913.0,113.0792,113.3328,113.0698,113.3234,6913.0
2022-12-12 12:20:00,120.61,120.61,120.19,120.46,7698.0,113.2858,113.2858,112.8913,113.1449,7698.0
2022-12-12 12:30:00,120.45,120.48,120.33,120.34,3842.0,113.1356,113.1637,113.0228,113.0322,3842.0
2022-12-12 12:40:00,120.3,120.82,120.19,120.79,8795.0,112.9947,113.4831,112.8913,113.4549,8795.0
2022-12-12 12:50:00,120.73,121.1,120.73,120.88,13490.0,113.3986,113.7461,113.3986,113.5394,13490.0
2022-12-12 13:00:00,120.88,120.96,120.48,120.48,12652.0,113.5394,113.6146,113.1637,113.1637,12652.0
2022-12-12 13:10:00,120.46,120.65,119.92,119.94,21970.0,113.1449,113.3234,112.6377,112.6565,21970.0
2022-12-12 13:20:00,119.93,120.08,119.75,119.97,16263.0,112.6471,112.788,112.4781,112.6847,16263.0
2022-12-12 13:30:00,119.89,120.06,119.8,119.96,5237.0,112.6096,112.7692,112.525,112.6753,5237.0
2022-12-12 13:40:00,119.98,120.13,119.83,119.99,10089.0,112.6941,112.835,112.5532,112.7035,10089.0
2022-12-12 13:50:00,119.95,120.05,119.63,119.84,30852.0,112.6659,112.7598,112.3653,112.5626,30852.0
2022-12-12 14:00:00,119.89,120.06,119.68,119.71,14267.0,112.6096,112.7692,112.4123,112.4405,14267.0
2022-12-12 14:10:00,119.75,120.02,119.73,119.97,10352.0,112.4781,112.7317,112.4593,112.6847,10352.0
2022-12-12 14:20:00,119.97,120.22,119.96,120.19,9802.0,112.6847,112.9195,112.6753,112.8913,9802.0
2022-12-12 14:30:00,120.14,120.63,119.89,120.52,13514.0,112.8444,113.3046,112.6096,113.2013,13514.0
2022-12-12 14:40:00,120.53,120.86,120.53,120.7,15019.0,113.2107,113.5207,113.2107,113.3704,15019.0
2022-12-12 14:50:00,120.67,120.94,120.46,120.94,8632.0,113.3422,113.5958,113.1449,113.5958,8632.0
2022-12-12 15:00:00,121.0,121.23,120.98,121.22,14298.0,113.6522,113.8682,113.6334,113.8588,14298.0
2022-12-12 15:10:00,121.24,121.48,121.13,121.45,17163.0,113.8776,114.103,113.7743,114.0748,17163.0
2022-12-12 15:20:00,121.45,121.47,120.92,121.29,25231.0,114.0748,114.0936,113.577,113.9245,25231.0
2022-12-12 15:30:00,121.31,121.79,121.25,121.76,53601.0,113.9433,114.3942,113.887,114.366,53601.0
2022-12-12 15:40:00,121.8,121.86,121.48,121.81,52088.0,114.4036,114.4599,114.103,114.413,52088.0
2022-12-12 15:50:00,121.82,122.39,121.58,122.39,176931.0,114.4224,114.9577,114.1969,114.9577,176931.0
2022-12-13 09:30:00,124.0,125.15,121.17,121.51,159624.0,116.47,117.5501,113.8118,114.1312,159624.0
2022-12-13 09:40:00,121.34,122.74,121.13,121.23,74730.0,113.9715,115.2865,113.7743,113.8682,74730.0
2022-12-13 09:50:00,121.21,121.39,118.41,118.45,52151.0,113.8494,114.0185,111.2194,111.257,52151.0
2022-12-13 10:00:00,118.58,119.93,118.31,119.77,59605.0,111.3791,112.6471,111.1255,112.4968,59605.0
2022-12-13 10:10:00,119.76,119.95,118.78,119.05,32011.0,112.4875,112.6659,111.567,111.8206,32011.0
2022-12-13 10:20:00,119.07,119.07,117.58,117.79,38165.0,111.8394,111.8394,110.4398,110.6371,38165.0
2022-12-13 10:30:00,117.68,117.87,116.57,116.63,34830.0,110.5338,110.7122,109.4912,109.5475,34830.0
2022-12-13 10:40:00,116.62,117.47,116.45,116.45,44085.0,109.5381,110.3365,109.3785,109.3785,44085.0
2022-12-13 10:50:00,116.55,116.56,116.09,116.35,23559.0,109.4724,109.4818,109.0403,109.2845,23559.0
2022-12-13 11:00:00,116.52,117.09,116.36,116.75,24267.0,109.4442,109.9796,109.2939,109.6602,24267.0
2022-12-13 11:10:00,116.96,117.68,116.86,117.56,20225.0,109.8575,110.5338,109.7636,110.4211,20225.0
2022-12-13 11:20:00,117.41,117.65,117.19,117.3,21390.0,110.2802,110.5056,110.0735,110.1768,21390.0
2022-12-13 11:30:00,117.39,117.66,117.12,117.14,26789.0,110.2614,110.515,110.0078,110.0266,26789.0
2022-12-13 11:40:00,117.18,117.2,115.76,116.03,34256.0,110.0641,110.0829,108.7304,108.984,34256.0
2022-12-13 11:50:00,116.04,116.14,115.46,115.91,12947.0,108.9934,109.0873,108.4486,108.8712,12947.0
2022-12-13 12:00:00,115.94,115.98,115.57,115.75,12616.0,108.8994,108.937,108.5519,108.721,12616.0
2022-12-13 12:10:00,115.59,115.62,114.51,114.51,19990.0,108.5707,108.5989,107.5563,107.5563,19990.0
2022-12-13 12:20:00,114.52,115.83,114.51,115.76,16520.0,107.5657,108.7961,107.5563,108.7304,16520.0
2022-12-13 12:30:00,115.83,116.21,115.56,115.94,19743.0,108.7961,109.153,108.5425,108.8994,19743.0
2022-12-13 12:40:00,115.95,115.98,115.4,115.4,12281.0,108.9088,108.937,108.3922,108.3922,12281.0
2022-12-13 12:50:00,115.39,115.97,115.34,115.97,13587.0,108.3828,108.9276,108.3359,108.9276,13587.0
2022-12-13 13:00:00,115.8,116.54,115.8,116.46,29205.0,108.7679,109.463,108.7679,109.3879,29205.0
2022-12-13 13:10:00,116.21,116.45,115.77,115.77,15158.0,109.153,109.3785,108.7398,108.7398,15158.0
2022-12-13 13:20:00,115.76,116.27,115.65,116.22,16441.0,108.7304,109.2094,108.627,109.1624,16441.0
2022-12-13 13:30:00,116.32,116.67,116.23,116.3,16423.0,109.2564,109.5851,109.1718,109.2376,16423.0
2022-12-13 13:40:00,116.25,116.25,116.01,116.09,12944.0,109.1906,109.1906,108.9652,109.0403,12944.0
2022-12-13 13:50:00,116.05,116.16,115.03,115.25,12593.0,109.0027,109.1061,108.0447,108.2513,12593.0
2022-12-13 14:00:00,115.25,115.63,114.91,115.09,15703.0,108.2513,108.6083,107.932,108.101,15703.0
2022-12-13 14:10:00,115.1,115.46,114.73,115.4,27523.0,108.1104,108.4486,107.7629,108.3922,27523.0
2022-12-13 14:20:00,115.4,115.66,115.33,115.61,22171.0,108.3922,108.6364,108.3265,108.5895,22171.0
2022-12-13 14:30:00,115.65,116.23,115.44,116.19,24005.0,108.627,109.1718,108.4298,109.1342,24005.0
2022-12-13 14:40:00,116.19,116.3,115.89,116.07,9696.0,109.1342,109.2376,108.8525,109.0215,9696.0
2022-12-13 14:50:00,116.07,116.07,115.6,115.69,17278.0,109.0215,109.0215,108.5801,108.6646,17278.0
2022-12-13 15:00:00,115.63,115.66,115.38,115.54,30523.0,108.6083,108.6364,108.3734,108.5237,30523.0
2022-12-13 15:10:00,115.55,115.87,115.44,115.75,20162.0,108.5331,108.8337,108.4298,108.721,20162.0
2022-12-13 15:20:00,115.74,115.87,115.53,115.87,24851.0,108.7116,108.8337,108.5143,108.8337,24851.0
2022-12-13 15:30:00,115.88,116.24,115.62,115.66,33560.0,108.8431,109.1812,108.5989,108.6364,33560.0
2022-12-13 15:40:00,115.6,115.67,115.31,115.34,48908.0,108.5801,108.6458,108.3077,108.3359,48908.0
2022-12-13 15:50:00,115.32,115.65,114.75,114.93,261833.0,108.3171,108.627,107.7817,107.9508,261833.0
2022-12-14 09:30:00,115.33,117.33,115.09,117.0,33049.0,108.3265,110.205,108.101,109.8951,33049.0
2022-12-14 09:40:00,116.97,117.15,116.27,116.86,16654.0,109.8669,110.0359,109.2094,109.7636,16654.0
2022-12-14 09:50:00,117.01,117.68,116.92,117.4,22394.0,109.9045,110.5338,109.8199,110.2708,22394.0
2022-12-14 10:00:00,117.46,117.46,116.76,117.01,12825.0,110.3271,110.3271,109.6696,109.9045,12825.0
2022-12-14 10:10:00,116.87,117.52,116.86,117.47,12480.0,109.773,110.3835,109.7636,110.3365,12480.0
2022-12-14 10:20:00,117.47,117.47,116.89,117.28,8840.0,110.3365,110.3365,109.7917,110.1581,8840.0
2022-12-14 10:30:00,117.3,117.48,117.17,117.48,12164.0,110.1768,110.3459,110.0547,110.3459,12164.0
2022-12-14 10:40:00,117.42,117.62,117.32,117.39,11299.0,110.2896,110.4774,110.1956,110.2614,11299.0
2022-12-14 10:50:00,117.44,117.6,117.33,117.5,13575.0,110.3083,110.4586,110.205,110.3647,13575.0
2022-12-14 11:00:00,117.52,117.65,117.24,117.42,35359.0,110.3835,110.5056,110.1205,110.2896,35359.0
2022-12-14 11:10:00,117.42,117.5,117.1,117.19,9468.0,110.2896,110.3647,109.989,110.0735,9468.0
2022-12-14 11:20:00,117.18,117.4,117.13,117.35,12856.0,110.0641,110.2708,110.0172,110.2238,12856.0
2022-12-14 11:30:00,117.42,117.55,117.35,117.44,11564.0,110.2896,110.4117,110.2238,110.3083,11564.0
2022-12-14 11:40:00,117.41,117.54,117.28,117.33,6096.0,110.2802,110.4023,110.1581,110.205,6096.0
2022-12-14 11:50:00,117.34,117.64,117.21,117.64,13178.0,110.2144,110.4962,110.0923,110.4962,13178.0
2022-12-14 12:00:00,117.59,117.68,117.56,117.61,8686.0,110.4492,110.5338,110.4211,110.468,8686.0
2022-12-14 12:10:00,117.55,117.56,117.32,117.54,8687.0,110.4117,110.4211,110.1956,110.4023,8687.0
2022-12-14 12:20:00,117.57,117.57,117.36,117.43,6012.0,110.4304,110.4304,110.2332,110.2989,6012.0
2022-12-14 12:30:00,117.42,117.51,117.42,117.48,4700.0,110.2896,110.3741,110.2896,110.3459,4700.0
2022-12-14 12:40:00,117.48,117.56,117.19,117.19,7107.0,110.3459,110.4211,110.0735,110.0735,7107.0
2022-12-14 12:50:00,117.18,117.28,117.07,117.14,9654.0,110.0641,110.1581,109.9608,110.0266,9654.0
2022-12-14 13:00:00,117.1,117.5,117.1,117.43,8812.0,109.989,110.3647,109.989,110.2989,8812.0
2022-12-14 13:10:00,117.44,117.5,117.18,117.37,9529.0,110.3083,110.3647,110.0641,110.2426,9529.0
2022-12-14 13:20:00,117.4,117.92,117.32,117.84,14970.0,110.2708,110.7592,110.1956,110.684,14970.0
2022-12-14 13:30:00,117.92,118.34,117.88,118.34,12003.0,110.7592,111.1537,110.7216,111.1537,12003.0
2022-12-14 13:40:00,118.3,118.42,118.16,118.28,12020.0,111.1161,111.2288,110.9846,111.0973,12020.0
2022-12-14 13:50:00,118.29,118.41,118.04,118.23,8371.0,111.1067,111.2194,110.8719,111.0504,8371.0
2022-12-14 14:00:00,118.17,118.17,115.65,115.87,31230.0,110.994,110.994,108.627,108.8337,31230.0
2022-12-14 14:10:00,116.08,117.07,116.08,116.93,36629.0,109.0309,109.9608,109.0309,109.8293,36629.0
2022-12-14 14:20:00,116.82,117.11,116.16,116.31,36993.0,109.726,109.9984,109.1061,109.247,36993.0
2022-12-14 14:30:00,116.42,116.58,115.16,115.79,22782.0,109.3503,109.5006,108.1668,108.7585,22782.0
2022-12-14 14:40:00,115.72,116.71,115.56,116.24,43317.0,108.6928,109.6227,108.5425,109.1812,43317.0
2022-12-14 14:50:00,116.35,116.54,115.61,116.52,13084.0,109.2845,109.463,108.5895,109.4442,13084.0
2022-12-14 15:00:00,116.52,117.07,116.25,116.71,19360.0,109.4442,109.9608,109.1906,109.6227,19360.0
2022-12-14 15:10:00,116.78,117.8,116.78,117.03,14358.0,109.6884,110.6465,109.6884,109.9232,14358.0
2022-12-14 15:20:00,117.13,117.5,116.87,116.87,16716.0,110.0172,110.3647,109.773,109.773,16716.0
2022-12-14 15:30:00,116.67,117.05,116.56,117.05,22353.0,109.5851,109.942,109.4818,109.942,22353.0
2022-12-14 15:40:00,117.08,117.25,116.72,116.96,44263.0,109.9702,110.1299,109.6321,109.8575,44263.0
2022-12-14 15:50:00,117.03,117.51,116.89,117.02,90972.0,109.9232,110.3741,109.7917,109.9138,90972.0
2022-12-15 09:30:00,115.5,115.63,113.05,114.38,57132.0,108.4861,108.6083,106.1849,107.4342,57132.0
2022-12-15 09:40:00,114.55,115.39,113.57,114.43,30766.0,107.5938,108.3828,106.6733,107.4811,30766.0
2022-12-15 09:50:00,114.42,114.42,113.25,113.72,33035.0,107.4717,107.4717,106.3728,106.8142,33035.0
2022-12-15 10:00:00,113.59,113.79,112.93,113.05,16055.0,106.6921,106.88,106.0722,106.1849,16055.0
2022-12-15 10:10:00,112.95,113.02,112.28,112.39,27471.0,106.091,106.1567,105.4617,105.565,27471.0
2022-12-15 10:20:00,112.48,112.54,111.94,112.32,15978.0,105.6495,105.7059,105.1423,105.4993,15978.0
2022-12-15 10:30:00,112.31,112.69,112.0,112.63,16837.0,105.4899,105.8468,105.1987,105.7904,16837.0
2022-12-15 10:40:00,112.64,112.67,112.16,112.6,15243.0,105.7998,105.828,105.349,105.7623,15243.0
2022-12-15 10:50:00,112.5,112.5,111.19,111.52,37081.0,105.6683,105.6683,104.4379,104.7478,37081.0
2022-12-15 11:00:00,111.58,112.13,111.57,111.88,23274.0,104.8042,105.3208,104.7948,105.086,23274.0
2022-12-15 11:10:00,111.82,111.82,111.36,111.57,13772.0,105.0296,105.0296,104.5976,104.7948,13772.0
2022-12-15 11:20:00,111.62,111.68,111.35,111.51,17217.0,104.8418,104.8981,104.5882,104.7384,17217.0
2022-12-15 11:30:00,111.55,112.33,111.36,112.22,13156.0,104.776,105.5086,104.5976,105.4053,13156.0
2022-12-15 11:40:00,112.21,112.46,112.09,112.19,8247.0,105.3959,105.6308,105.2832,105.3772,8247.0
2022-12-15 11:50:00,112.13,112.21,111.76,112.2,34207.0,105.3208,105.3959,104.9733,105.3865,34207.0
2022-12-15 12:00:00,112.11,112.21,111.84,111.98,7030.0,105.302,105.3959,105.0484,105.1799,7030.0
2022-12-15 12:10:00,112.02,112.02,111.69,111.74,9773.0,105.2175,105.2175,104.9075,104.9545,9773.0
2022-12-15 12:20:00,111.51,111.66,111.45,111.65,9393.0,104.7384,104.8793,104.6821,104.8699,9393.0
2022-12-15 12:30:00,111.66,112.02,111.66,111.78,8463.0,104.8793,105.2175,104.8793,104.992,8463.0
2022-12-15 12:40:00,111.78,111.78,111.42,111.46,6740.0,104.992,104.992,104.6539,104.6915,6740.0
2022-12-15 12:50:00,111.44,111.91,111.44,111.74,5786.0,104.6727,105.1142,104.6727,104.9545,5786.0
2022-12-15 13:00:00,111.73,111.84,111.52,111.62,8857.0,104.9451,105.0484,104.7478,104.8418,8857.0
2022-12-15 13:10:00,111.51,111.62,111.29,111.3,7499.0,104.7384,104.8418,104.5318,104.5412,7499.0
2022-12-15 13:20:00,111.25,111.47,111.0,111.47,19495.0,104.4942,104.7009,104.2594,104.7009,19495.0
2022-12-15 13:30:00,111.47,111.65,111.28,111.6,16983.0,104.7009,104.8699,104.5224,104.823,16983.0
2022-12-15 13:40:00,111.62,112.23,111.6,112.13,9377.0,104.8418,105.4147,104.823,105.3208,9377.0
2022-12-15 13:50:00,112.17,112.31,111.93,112.27,12393.0,105.3584,105.4899,105.1329,105.4523,12393.0
2022-12-15 14:00:00,112.28,112.38,112.0,112.02,7579.0,105.4617,105.5556,105.1987,105.2175,7579.0
2022-12-15 14:10:00,112.02,112.59,111.94,112.59,7893.0,105.2175,105.7529,105.1423,105.7529,7893.0
2022-12-15 14:20:00,112.6,112.67,112.41,112.58,11149.0,105.7623,105.828,105.5838,105.7435,11149.0
2022-12-15 14:30:00,112.62,113.12,112.57,113.06,6816.0,105.781,106.2507,105.7341,106.1943,6816.0
2022-12-15 14:40:00,113.13,113.39,113.13,113.25,6066.0,106.2601,106.5043,106.2601,106.3728,6066.0
2022-12-15 14:50:00,113.23,113.95,112.97,113.92,20559.0,106.354,107.0303,106.1098,107.0021,20559.0
2022-12-15 15:00:00,113.87,114.49,113.86,114.49,9354.0,106.9551,107.5375,106.9457,107.5375,9354.0
2022-12-15 15:10:00,114.4,114.42,113.76,113.95,10900.0,107.4529,107.4717,106.8518,107.0303,10900.0
2022-12-15 15:20:00,113.89,114.26,113.84,114.26,31206.0,106.9739,107.3214,106.927,107.3214,31206.0
2022-12-15 15:30:00,114.25,114.25,113.89,113.95,31181.0,107.3121,107.3121,106.9739,107.0303,31181.0
2022-12-15 15:40:00,113.91,113.91,113.5,113.53,29710.0,106.9927,106.9927,106.6076,106.6358,29710.0
2022-12-15 15:50:00,113.51,113.77,113.47,113.59,105156.0,106.617,106.8612,106.5794,106.6921,105156.0
2022-12-16 09:30:00,112.52,113.65,112.02,112.02,51405.0,105.6871,106.7485,105.2175,105.2175,51405.0
2022-12-16 09:40:00,112.14,112.43,111.83,112.22,39350.0,105.3302,105.6026,105.039,105.4053,39350.0
2022-12-16 09:50:00,112.18,112.5,111.68,112.31,8395.0,105.3678,105.6683,104.8981,105.4899,8395.0
2022-12-16 10:00:00,112.24,112.51,111.6,111.67,11776.0,105.4241,105.6777,104.823,104.8887,11776.0
2022-12-16 10:10:00,111.73,111.87,111.11,111.19,17469.0,104.9451,105.0766,104.3627,104.4379,17469.0
2022-12-16 10:20:00,111.39,111.57,111.14,111.39,11769.0,104.6257,104.7948,104.3909,104.6257,11769.0
2022-12-16 10:30:00,111.34,111.61,111.19,111.53,24397.0,104.5788,104.8324,104.4379,104.7572,24397.0
2022-12-16 10:40:00,111.58,112.19,111.53,111.97,13992.0,104.8042,105.3772,104.7572,105.1705,13992.0
2022-12-16 10:50:00,111.93,112.15,111.86,112.1,21893.0,105.1329,105.3396,105.0672,105.2926,21893.0
2022-12-16 11:00:00,112.15,112.3,111.86,112.22,12483.0,105.3396,105.4805,105.0672,105.4053,12483.0
2022-12-16 11:10:00,112.26,112.76,112.13,112.56,20284.0,105.4429,105.9125,105.3208,105.7247,20284.0
2022-12-16 11:20:00,112.57,112.86,112.51,112.61,10296.0,105.7341,106.0065,105.6777,105.7716,10296.0
2022-12-16 11:30:00,112.61,112.66,112.37,112.39,9416.0,105.7716,105.8186,105.5462,105.565,9416.0
2022-12-16 11:40:00,112.46,112.46,111.81,111.82,4783.0,105.6308,105.6308,105.0202,105.0296,4783.0
2022-12-16 11:50:00,111.9,112.09,111.85,111.91,8793.0,105.1048,105.2832,105.0578,105.1142,8793.0
2022-12-16 12:00:00,111.97,112.1,111.97,112.08,5233.0,105.1705,105.2926,105.1705,105.2738,5233.0
2022-12-16 12:10:00,112.04,112.47,112.02,112.43,8944.0,105.2363,105.6401,105.2175,105.6026,8944.0
2022-12-16 12:20:00,112.47,112.56,112.26,112.31,8477.0,105.6401,105.7247,105.4429,105.4899,8477.0
2022-12-16 12:30:00,112.26,112.56,112.2,112.56,7792.0,105.4429,105.7247,105.3865,105.7247,7792.0
2022-12-16 12:40:00,112.54,112.57,111.93,111.93,11567.0,105.7059,105.7341,105.1329,105.1329,11567.0
2022-12-16 12:50:00,111.93,112.17,111.9,112.13,6400.0,105.1329,105.3584,105.1048,105.3208,6400.0
2022-12-16 13:00:00,112.08,112.17,111.97,112.11,7834.0,105.2738,105.3584,105.1705,105.302,7834.0
2022-12-16 13:10:00,112.13,112.24,112.09,112.16,8760.0,105.3208,105.4241,105.2832,105.349,8760.0
2022-12-16 13:20:00,112.11,112.11,111.71,111.75,14923.0,105.302,105.302,104.9263,104.9639,14923.0
2022-12-16 13:30:00,111.76,111.9,111.65,111.83,9862.0,104.9733,105.1048,104.8699,105.039,9862.0
2022-12-16 13:40:00,111.92,112.03,111.84,111.84,13039.0,105.1235,105.2269,105.0484,105.0484,13039.0
2022-12-16 13:50:00,111.9,111.9,111.65,111.73,6490.0,105.1048,105.1048,104.8699,104.9451,6490.0
2022-12-16 14:00:00,111.73,111.93,111.68,111.89,6889.0,104.9451,105.1329,104.8981,105.0954,6889.0
2022-12-16 14:10:00,111.9,112.08,111.84,111.85,16090.0,105.1048,105.2738,105.0484,105.0578,16090.0
2022-12-16 14:20:00,111.89,111.89,111.78,111.79,5835.0,105.0954,105.0954,104.992,105.0014,5835.0
2022-12-16 14:30:00,111.82,111.92,111.47,111.71,40998.0,105.0296,105.1235,104.7009,104.9263,40998.0
2022-12-16 14:40:00,111.74,112.19,111.73,112.13,13553.0,104.9545,105.3772,104.9451,105.3208,13553.0
2022-12-16 14:50:00,112.18,112.64,112.12,112.4,14109.0,105.3678,105.7998,105.3114,105.5744,14109.0
2022-12-16 15:00:00,112.43,112.46,111.57,111.59,19804.0,105.6026,105.6308,104.7948,104.8136,19804.0
2022-12-16 15:10:00,111.52,112.01,111.51,111.82,27244.0,104.7478,105.2081,104.7384,105.0296,27244.0
2022-12-16 15:20:00,111.81,111.82,111.52,111.71,22443.0,105.0202,105.0296,104.7478,104.9263,22443.0
2022-12-16 15:30:00,111.73,111.93,111.66,111.8,30306.0,104.9451,105.1329,104.8793,105.0108,30306.0
2022-12-16 15:40:00,111.81,111.99,111.69,111.74,52860.0,105.0202,105.1893,104.9075,104.9545,52860.0
2022-12-16 15:50:00,111.71,111.88,111.38,111.73,132045.0,104.9263,105.086,104.6163,104.9451,132045.0
2022-12-19 09:30:00,111.92,113.5,111.92,112.73,15183.0,105.1235,106.6076,105.1235,105.8844,15183.0
2022-12-19 09:40:00,112.76,112.76,111.78,112.2,9019.0,105.9125,105.9125,104.992,105.3865,9019.0
2022-12-19 09:50:00,112.35,112.74,111.81,111.88,10909.0,105.5274,105.8938,105.0202,105.086,10909.0
2022-12-19 10:00:00,112.0,112.06,111.23,111.57,26653.0,105.1987,105.255,104.4754,104.7948,26653.0
2022-12-19 10:10:00,111.57,111.8,111.42,111.51,22968.0,104.7948,105.0108,104.6539,104.7384,22968.0
2022-12-19 10:20:00,111.51,111.78,111.37,111.5,14315.0,104.7384,104.992,104.6069,104.7291,14315.0
2022-12-19 10:30:00,111.5,111.6,111.08,111.12,18543.0,104.7291,104.823,104.3346,104.3721,18543.0
2022-12-19 10:40:00,111.12,111.61,111.02,111.57,16105.0,104.3721,104.8324,104.2782,104.7948,16105.0
2022-12-19 10:50:00,111.58,111.7,110.66,110.73,25368.0,104.8042,104.9169,103.9401,104.0058,25368.0
2022-12-19 11:00:00,110.73,111.27,110.73,111.27,17933.0,104.0058,104.513,104.0058,104.513,17933.0
2022-12-19 11:10:00,111.29,111.32,110.93,111.07,9488.0,104.5318,104.56,104.1937,104.3252,9488.0
2022-12-19 11:20:00,111.07,111.24,110.85,110.85,10750.0,104.3252,104.4848,104.1185,104.1185,10750.0
2022-12-19 11:30:00,110.9,110.9,110.42,110.58,8004.0,104.1655,104.1655,103.7146,103.8649,8004.0
2022-12-19 11:40:00,110.58,111.12,110.56,111.07,16924.0,103.8649,104.3721,103.8461,104.3252,16924.0
2022-12-19 11:50:00,111.07,111.07,110.55,110.64,9076.0,104.3252,104.3252,103.8367,103.9213,9076.0
2022-12-19 12:00:00,110.74,110.83,110.59,110.62,9357.0,104.0152,104.0997,103.8743,103.9025,9357.0
2022-12-19 12:10:00,110.62,110.87,110.58,110.66,8479.0,103.9025,104.1373,103.8649,103.9401,8479.0
2022-12-19 12:20:00,110.67,110.71,110.42,110.63,9800.0,103.9495,103.987,103.7146,103.9119,9800.0
2022-12-19 12:30:00,110.57,110.79,110.42,110.59,25613.0,103.8555,104.0622,103.7146,103.8743,25613.0
2022-12-19 12:40:00,110.56,110.66,110.41,110.66,9844.0,103.8461,103.9401,103.7052,103.9401,9844.0
2022-12-19 12:50:00,110.66,110.74,110.36,110.45,14632.0,103.9401,104.0152,103.6583,103.7428,14632.0
2022-12-19 13:00:00,110.45,110.47,110.04,110.19,14474.0,103.7428,103.7616,103.3577,103.4986,14474.0
2022-12-19 13:10:00,110.17,110.55,110.17,110.45,18201.0,103.4798,103.8367,103.4798,103.7428,18201.0
2022-12-19 13:20:00,110.4,110.67,110.24,110.32,21503.0,103.6958,103.9495,103.5456,103.6207,21503.0
2022-12-19 13:30:00,110.32,110.35,110.12,110.26,9715.0,103.6207,103.6489,103.4329,103.5644,9715.0
2022-12-19 13:40:00,110.31,110.46,110.14,110.46,14218.0,103.6113,103.7522,103.4516,103.7522,14218.0
2022-12-19 13:50:00,110.42,110.42,109.8,109.81,13806.0,103.7146,103.7146,103.1323,103.1417,13806.0
2022-12-19 14:00:00,109.86,110.01,109.55,110.01,15379.0,103.1886,103.3295,102.8975,103.3295,15379.0
2022-12-19 14:10:00,109.96,110.31,109.93,109.93,17124.0,103.2826,103.6113,103.2544,103.2544,17124.0
2022-12-19 14:20:00,109.91,110.28,109.9,110.08,14568.0,103.2356,103.5831,103.2262,103.3953,14568.0
2022-12-19 14:30:00,110.08,110.26,110.06,110.21,12065.0,103.3953,103.5644,103.3765,103.5174,12065.0
2022-12-19 14:40:00,110.22,110.85,110.15,110.83,30493.0,103.5268,104.1185,103.461,104.0997,30493.0
2022-12-19 14:50:00,110.87,110.9,110.24,110.26,56291.0,104.1373,104.1655,103.5456,103.5644,56291.0
2022-12-19 15:00:00,110.28,110.28,109.82,109.98,17449.0,103.5831,103.5831,103.1511,103.3014,17449.0
2022-12-19 15:10:00,109.98,110.22,109.98,110.18,21666.0,103.3014,103.5268,103.3014,103.4892,21666.0
2022-12-19 15:20:00,110.18,110.24,109.85,110.2,32423.0,103.4892,103.5456,103.1792,103.508,32423.0
2022-12-19 15:30:00,110.19,110.3,110.02,110.07,32456.0,103.4986,103.6019,103.3389,103.3859,32456.0
2022-12-19 15:40:00,110.07,110.3,109.86,110.0,55430.0,103.3859,103.6019,103.1886,103.3201,55430.0
2022-12-19 15:50:00,109.98,110.26,109.98,110.22,162437.0,103.3014,103.5644,103.3014,103.5268,162437.0
2022-12-20 09:30:00,109.71,110.17,109.21,110.17,14702.0,103.0478,103.4798,102.5781,103.4798,14702.0
2022-12-20 09:40:00,110.0,110.0,108.42,108.66,17005.0,103.3201,103.3201,101.8361,102.0615,17005.0
2022-12-20 09:50:00,108.68,110.04,108.53,110.04,13214.0,102.0803,103.3577,101.9394,103.3577,13214.0
2022-12-20 10:00:00,109.93,110.46,109.67,109.68,31920.0,103.2544,103.7522,103.0102,103.0196,31920.0
2022-12-20 10:10:00,109.53,109.98,109.35,109.43,19691.0,102.8787,103.3014,102.7096,102.7848,19691.0
2022-12-20 10:20:00,109.52,110.3,109.37,109.92,34600.0,102.8693,103.6019,102.7284,103.245,34600.0
2022-12-20 10:30:00,109.97,110.25,109.86,109.92,30048.0,103.292,103.555,103.1886,103.245,30048.0
2022-12-20 10:40:00,109.93,110.14,109.63,109.81,18946.0,103.2544,103.4516,102.9726,103.1417,18946.0
2022-12-20 10:50:00,109.75,109.96,109.57,109.58,9532.0,103.0853,103.2826,102.9163,102.9256,9532.0
2022-12-20 11:00:00,109.57,110.35,109.5,110.2,32903.0,102.9163,103.6489,102.8505,103.508,32903.0
2022-12-20 11:10:00,110.25,110.66,109.81,110.0,41476.0,103.555,103.9401,103.1417,103.3201,41476.0
2022-12-20 11:20:00,109.88,110.14,109.8,109.86,16175.0,103.2074,103.4516,103.1323,103.1886,16175.0
2022-12-20 11:30:00,109.86,110.17,109.85,110.04,12619.0,103.1886,103.4798,103.1792,103.3577,12619.0
2022-12-20 11:40:00,110.04,110.04,109.71,109.85,9510.0,103.3577,103.3577,103.0478,103.1792,9510.0
2022-12-20 11:50:00,109.76,110.05,109.68,109.94,20362.0,103.0947,103.3671,103.0196,103.2638,20362.0
2022-12-20 12:00:00,110.04,110.07,109.6,109.63,18900.0,103.3577,103.3859,102.9444,102.9726,18900.0
2022-12-20 12:10:00,109.57,109.58,108.99,109.12,24249.0,102.9163,102.9256,102.3715,102.4936,24249.0
2022-12-20 12:20:00,109.13,109.43,108.91,109.2,13940.0,102.503,102.7848,102.2963,102.5687,13940.0
2022-12-20 12:30:00,109.2,109.3,109.0,109.22,15300.0,102.5687,102.6626,102.3809,102.5875,15300.0
2022-12-20 12:40:00,109.3,109.66,109.3,109.55,4890.0,102.6626,103.0008,102.6626,102.8975,4890.0
2022-12-20 12:50:00,109.59,109.76,109.55,109.63,4940.0,102.935,103.0947,102.8975,102.9726,4940.0
2022-12-20 13:00:00,109.62,110.03,109.61,110.01,6433.0,102.9632,103.3483,102.9538,103.3295,6433.0
2022-12-20 13:10:00,110.01,110.05,109.74,109.74,9680.0,103.3295,103.3671,103.0759,103.0759,9680.0
2022-12-20 13:20:00,109.79,109.94,109.57,109.86,9007.0,103.1229,103.2638,102.9163,103.1886,9007.0
2022-12-20 13:30:00,109.91,110.05,109.89,110.0,11823.0,103.2356,103.3671,103.2168,103.3201,11823.0
2022-12-20 13:40:00,110.0,110.08,109.76,109.78,11244.0,103.3201,103.3953,103.0947,103.1135,11244.0
2022-12-20 13:50:00,109.75,109.95,109.74,109.77,6001.0,103.0853,103.2732,103.0759,103.1041,6001.0
2022-12-20 14:00:00,109.82,110.04,109.8,109.9,6590.0,103.1511,103.3577,103.1323,103.2262,6590.0
2022-12-20 14:10:00,109.94,110.18,109.93,110.12,5861.0,103.2638,103.4892,103.2544,103.4329,5861.0
2022-12-20 14:20:00,110.06,110.14,109.61,109.67,5922.0,103.3765,103.4516,102.9538,103.0102,5922.0
2022-12-20 14:30:00,109.73,109.85,109.0,109.51,25043.0,103.0665,103.1792,102.3809,102.8599,25043.0
2022-12-20 14:40:00,109.5,109.57,109.03,109.06,11860.0,102.8505,102.9163,102.409,102.4372,11860.0
2022-12-20 14:50:00,109.01,109.32,108.98,109.14,12088.0,102.3903,102.6814,102.3621,102.5124,12088.0
2022-12-20 15:00:00,109.08,109.36,108.93,109.34,17061.0,102.456,102.719,102.3151,102.7002,17061.0
2022-12-20 15:10:00,109.39,109.44,109.14,109.14,14755.0,102.7472,102.7941,102.5124,102.5124,14755.0
2022-12-20 15:20:00,109.1,109.28,109.01,109.28,14629.0,102.4748,102.6439,102.3903,102.6439,14629.0
2022-12-20 15:30:00,109.28,109.53,109.17,109.49,18304.0,102.6439,102.8787,102.5405,102.8411,18304.0
2022-12-20 15:40:00,109.49,109.69,109.09,109.18,35418.0,102.8411,103.029,102.4654,102.5499,35418.0
2022-12-20 15:50:00,109.16,109.3,108.71,108.72,122613.0,102.5312,102.6626,102.1085,102.1179,122613.0
2022-12-21 09:30:00,112.04,114.35,112.0,113.56,201218.0,105.2363,107.406,105.1987,106.664,201218.0
2022-12-21 09:40:00,113.77,113.77,112.64,113.75,56650.0,106.8612,106.8612,105.7998,106.8424,56650.0
2022-12-21 09:50:00,113.74,113.74,112.75,112.91,57801.0,106.833,106.833,105.9031,106.0534,57801.0
2022-12-21 10:00:00,112.78,113.23,112.32,112.92,58871.0,105.9313,106.354,105.4993,106.0628,58871.0
2022-12-21 10:10:00,112.86,112.93,111.93,112.26,35453.0,106.0065,106.0722,105.1329,105.4429,35453.0
2022-12-21 10:20:00,112.23,112.85,112.15,112.75,27872.0,105.4147,105.9971,105.3396,105.9031,27872.0
2022-12-21 10:30:00,112.68,113.24,112.54,112.95,24368.0,105.8374,106.3634,105.7059,106.091,24368.0
2022-12-21 10:40:00,113.02,113.16,112.82,113.08,15994.0,106.1567,106.2882,105.9689,106.2131,15994.0
2022-12-21 10:50:00,113.01,113.08,112.43,112.43,31357.0,106.1474,106.2131,105.6026,105.6026,31357.0
2022-12-21 11:00:00,112.43,113.01,112.43,112.9,14804.0,105.6026,106.1474,105.6026,106.044,14804.0
2022-12-21 11:10:00,112.9,112.99,112.54,112.56,16628.0,106.044,106.1286,105.7059,105.7247,16628.0
2022-12-21 11:20:00,112.56,112.6,112.25,112.32,12694.0,105.7247,105.7623,105.4335,105.4993,12694.0
2022-12-21 11:30:00,112.33,112.34,111.88,112.02,26581.0,105.5086,105.518,105.086,105.2175,26581.0
2022-12-21 11:40:00,112.0,112.04,111.68,111.87,14622.0,105.1987,105.2363,104.8981,105.0766,14622.0
2022-12-21 11:50:00,111.92,112.07,111.75,111.86,16161.0,105.1235,105.2644,104.9639,105.0672,16161.0
2022-12-21 12:00:00,111.89,112.33,111.85,112.26,19208.0,105.0954,105.5086,105.0578,105.4429,19208.0
2022-12-21 12:10:00,112.26,112.3,111.74,111.86,14375.0,105.4429,105.4805,104.9545,105.0672,14375.0
2022-12-21 12:20:00,111.86,112.06,111.76,111.81,6904.0,105.0672,105.255,104.9733,105.0202,6904.0
2022-12-21 12:30:00,111.8,112.22,111.75,112.13,13420.0,105.0108,105.4053,104.9639,105.3208,13420.0
2022-12-21 12:40:00,112.14,112.2,111.7,111.75,10668.0,105.3302,105.3865,104.9169,104.9639,10668.0
2022-12-21 12:50:00,111.8,112.09,111.7,112.0,11053.0,105.0108,105.2832,104.9169,105.1987,11053.0
2022-12-21 13:00:00,111.98,112.32,111.98,112.32,8439.0,105.1799,105.4993,105.1799,105.4993,8439.0
2022-12-21 13:10:00,112.27,112.43,112.05,112.43,9464.0,105.4523,105.6026,105.2457,105.6026,9464.0
2022-12-21 13:20:00,112.43,112.58,112.36,112.49,15272.0,105.6026,105.7435,105.5368,105.6589,15272.0
2022-12-21 13:30:00,112.49,112.67,112.49,112.55,10171.0,105.6589,105.828,105.6589,105.7153,10171.0
2022-12-21 13:40:00,112.51,112.53,112.26,112.34,7431.0,105.6777,105.6965,105.4429,105.518,7431.0
2022-12-21 13:50:00,112.36,112.37,112.14,112.31,12720.0,105.5368,105.5462,105.3302,105.4899,12720.0
2022-12-21 14:00:00,112.31,112.51,112.28,112.44,10642.0,105.4899,105.6777,105.4617,105.612,10642.0
2022-12-21 14:10:00,112.46,112.61,112.38,112.47,17008.0,105.6308,105.7716,105.5556,105.6401,17008.0
2022-12-21 14:20:00,112.47,112.47,112.26,112.32,11037.0,105.6401,105.6401,105.4429,105.4993,11037.0
2022-12-21 14:30:00,112.3,112.49,112.22,112.23,12590.0,105.4805,105.6589,105.4053,105.4147,12590.0
2022-12-21 14:40:00,112.29,112.45,112.16,112.32,9319.0,105.4711,105.6214,105.349,105.4993,9319.0
2022-12-21 14:50:00,112.27,112.27,111.91,112.17,12124.0,105.4523,105.4523,105.1142,105.3584,12124.0
2022-12-21 15:00:00,112.24,112.31,111.97,112.14,16171.0,105.4241,105.4899,105.1705,105.3302,16171.0
2022-12-21 15:10:00,112.12,112.28,112.04,112.12,9390.0,105.3114,105.4617,105.2363,105.3114,9390.0
2022-12-21 15:20:00,112.15,112.22,111.89,111.95,13076.0,105.3396,105.4053,105.0954,105.1517,13076.0
2022-12-21 15:30:00,111.91,112.23,111.86,112.21,20797.0,105.1142,105.4147,105.0672,105.3959,20797.0
2022-12-21 15:40:00,112.22,112.25,111.96,112.09,33433.0,105.4053,105.4335,105.1611,105.2832,33433.0
2022-12-21 15:50:00,112.07,112.27,111.81,112.27,93208.0,105.2644,105.4523,105.0202,105.4523,93208.0
2022-12-22 09:30:00,110.63,110.77,109.28,109.59,27901.0,103.9119,104.0434,102.6439,102.935,27901.0
2022-12-22 09:40:00,109.52,110.22,109.28,110.16,11022.0,102.8693,103.5268,102.6439,103.4704,11022.0
2022-12-22 09:50:00,110.12,110.27,109.6,110.22,15770.0,103.4329,103.5737,102.9444,103.5268,15770.0
2022-12-22 10:00:00,110.3,110.31,109.56,109.93,10480.0,103.6019,103.6113,102.9069,103.2544,10480.0
2022-12-22 10:10:00,109.83,109.98,109.41,109.74,9926.0,103.1605,103.3014,102.766,103.0759,9926.0
2022-12-22 10:20:00,109.83,109.97,109.4,109.51,10765.0,103.1605,103.292,102.7566,102.8599,10765.0
2022-12-22 10:30:00,109.42,109.45,108.34,108.34,22001.0,102.7754,102.8035,101.7609,101.7609,22001.0
2022-12-22 10:40:00,108.39,109.46,108.29,109.23,9087.0,101.8079,102.8129,101.714,102.5969,9087.0
2022-12-22 10:50:00,109.34,109.34,108.74,108.8,9559.0,102.7002,102.7002,102.1367,102.193,9559.0
2022-12-22 11:00:00,108.81,108.81,108.42,108.46,13943.0,102.2024,102.2024,101.8361,101.8737,13943.0
2022-12-22 11:10:00,108.44,108.5,107.91,108.18,17454.0,101.8549,101.9112,101.3571,101.6107,17454.0
2022-12-22 11:20:00,108.1,108.38,107.94,108.06,8247.0,101.5355,101.7985,101.3852,101.4979,8247.0
2022-12-22 11:30:00,108.06,108.35,107.96,108.07,9975.0,101.4979,101.7703,101.404,101.5073,9975.0
2022-12-22 11:40:00,108.01,108.03,107.38,107.47,10992.0,101.451,101.4698,100.8592,100.9438,10992.0
2022-12-22 11:50:00,107.47,107.69,107.39,107.47,7181.0,100.9438,101.1504,100.8686,100.9438,7181.0
2022-12-22 12:00:00,107.59,107.6,107.35,107.41,5213.0,101.0565,101.0659,100.8311,100.8874,5213.0
2022-12-22 12:10:00,107.46,107.51,107.11,107.11,8155.0,100.9344,100.9813,100.6056,100.6056,8155.0
2022-12-22 12:20:00,107.06,107.12,106.82,106.92,13338.0,100.5587,100.615,100.3332,100.4272,13338.0
2022-12-22 12:30:00,106.83,106.83,106.51,106.6,5434.0,100.3426,100.3426,100.0421,100.1266,5434.0
2022-12-22 12:40:00,106.61,106.97,106.58,106.87,10010.0,100.136,100.4741,100.1078,100.3802,10010.0
2022-12-22 12:50:00,106.87,107.23,106.87,107.18,8035.0,100.3802,100.7184,100.3802,100.6714,8035.0
2022-12-22 13:00:00,107.13,107.41,106.73,107.36,14318.0,100.6244,100.8874,100.2487,100.8405,14318.0
2022-12-22 13:10:00,107.48,107.82,107.31,107.38,24262.0,100.9532,101.2725,100.7935,100.8592,24262.0
2022-12-22 13:20:00,107.34,107.58,107.12,107.58,9366.0,100.8217,101.0471,100.615,101.0471,9366.0
2022-12-22 13:30:00,107.63,107.73,107.36,107.73,5695.0,101.0941,101.188,100.8405,101.188,5695.0
2022-12-22 13:40:00,107.65,107.79,107.52,107.53,8927.0,101.1128,101.2443,100.9907,101.0001,8927.0
2022-12-22 13:50:00,107.52,107.52,107.3,107.38,8151.0,100.9907,100.9907,100.7841,100.8592,8151.0
2022-12-22 14:00:00,107.43,107.63,107.37,107.63,7693.0,100.9062,101.0941,100.8498,101.0941,7693.0
2022-12-22 14:10:00,107.67,107.95,107.67,107.88,10839.0,101.1316,101.3946,101.1316,101.3289,10839.0
2022-12-22 14:20:00,107.87,108.33,107.77,108.18,13152.0,101.3195,101.7516,101.2256,101.6107,13152.0
2022-12-22 14:30:00,108.15,108.3,108.11,108.18,9147.0,101.5825,101.7234,101.5449,101.6107,9147.0
2022-12-22 14:40:00,108.24,108.46,107.97,108.37,7296.0,101.667,101.8737,101.4134,101.7891,7296.0
2022-12-22 14:50:00,108.37,108.87,108.37,108.87,13298.0,101.7891,102.2588,101.7891,102.2588,13298.0
2022-12-22 15:00:00,108.88,108.99,108.54,108.99,19240.0,102.2682,102.3715,101.9488,102.3715,19240.0
2022-12-22 15:10:00,109.01,109.01,108.63,108.97,11116.0,102.3903,102.3903,102.0333,102.3527,11116.0
2022-12-22 15:20:00,109.0,109.57,109.0,109.51,25353.0,102.3809,102.9163,102.3809,102.8599,25353.0
2022-12-22 15:30:00,109.54,109.54,108.93,109.03,33047.0,102.8881,102.8881,102.3151,102.409,33047.0
2022-12-22 15:40:00,108.97,109.1,108.64,109.1,29060.0,102.3527,102.4748,102.0427,102.4748,29060.0
2022-12-22 15:50:00,109.13,109.3,108.81,108.82,163767.0,102.503,102.6626,102.2024,102.2118,163767.0
2022-12-23 09:30:00,108.12,108.7,107.47,108.2,19286.0,101.5543,102.0991,100.9438,101.6294,19286.0
2022-12-23 09:40:00,108.2,108.83,108.01,108.77,18728.0,101.6294,102.2212,101.451,102.1648,18728.0
2022-12-23 09:50:00,108.81,109.06,108.63,108.66,7807.0,102.2024,102.4372,102.0333,102.0615,7807.0
2022-12-23 10:00:00,108.73,109.33,108.73,109.05,13526.0,102.1273,102.6908,102.1273,102.4278,13526.0
2022-12-23 10:10:00,109.06,109.63,108.99,109.51,21827.0,102.4372,102.9726,102.3715,102.8599,21827.0
2022-12-23 10:20:00,109.48,109.66,109.22,109.28,23715.0,102.8317,103.0008,102.5875,102.6439,23715.0
2022-12-23 10:30:00,109.34,109.44,109.17,109.34,11251.0,102.7002,102.7941,102.5405,102.7002,11251.0
2022-12-23 10:40:00,109.28,109.45,108.96,109.29,26716.0,102.6439,102.8035,102.3433,102.6533,26716.0
2022-12-23 10:50:00,109.15,109.18,108.54,108.68,11151.0,102.5218,102.5499,101.9488,102.0803,11151.0
2022-12-23 11:00:00,108.65,108.9,108.47,108.9,6376.0,102.0521,102.2869,101.8831,102.2869,6376.0
2022-12-23 11:10:00,108.93,109.11,108.83,108.92,8810.0,102.3151,102.4842,102.2212,102.3057,8810.0
2022-12-23 11:20:00,108.96,109.08,108.74,108.75,18287.0,102.3433,102.456,102.1367,102.146,18287.0
2022-12-23 11:30:00,108.83,109.27,108.77,109.25,8269.0,102.2212,102.6345,102.1648,102.6157,8269.0
2022-12-23 11:40:00,109.26,109.45,109.13,109.28,6282.0,102.6251,102.8035,102.503,102.6439,6282.0
2022-12-23 11:50:00,109.24,109.41,109.08,109.41,3649.0,102.6063,102.766,102.456,102.766,3649.0
2022-12-23 12:00:00,109.37,109.73,109.25,109.73,13056.0,102.7284,103.0665,102.6157,103.0665,13056.0
2022-12-23 12:10:00,109.67,109.84,109.67,109.81,5171.0,103.0102,103.1699,103.0102,103.1417,5171.0
2022-12-23 12:20:00,109.82,109.82,109.51,109.51,9876.0,103.1511,103.1511,102.8599,102.8599,9876.0
2022-12-23 12:30:00,109.51,109.86,109.51,109.62,7610.0,102.8599,103.1886,102.8599,102.9632,7610.0
2022-12-23 12:40:00,109.68,109.69,109.37,109.45,5312.0,103.0196,103.029,102.7284,102.8035,5312.0
2022-12-23 12:50:00,109.36,109.47,109.32,109.47,3371.0,102.719,102.8223,102.6814,102.8223,3371.0
2022-12-23 13:00:00,109.56,109.66,109.49,109.57,5752.0,102.9069,103.0008,102.8411,102.9163,5752.0
2022-12-23 13:10:00,109.55,109.55,109.2,109.34,5084.0,102.8975,102.8975,102.5687,102.7002,5084.0
2022-12-23 13:20:00,109.34,109.68,109.31,109.68,22439.0,102.7002,103.0196,102.672,103.0196,22439.0
2022-12-23 13:30:00,109.69,109.86,109.69,109.86,9229.0,103.029,103.1886,103.029,103.1886,9229.0
2022-12-23 13:40:00,109.89,110.26,109.89,110.12,19118.0,103.2168,103.5644,103.2168,103.4329,19118.0
2022-12-23 13:50:00,110.14,110.41,110.12,110.2,8922.0,103.4516,103.7052,103.4329,103.508,8922.0
2022-12-23 14:00:00,110.21,110.24,109.94,110.0,5366.0,103.5174,103.5456,103.2638,103.3201,5366.0
2022-12-23 14:10:00,110.03,110.11,109.87,110.02,5154.0,103.3483,103.4235,103.198,103.3389,5154.0
2022-12-23 14:20:00,109.9,109.97,109.53,109.53,6358.0,103.2262,103.292,102.8787,102.8787,6358.0
2022-12-23 14:30:00,109.62,109.86,109.58,109.86,8188.0,102.9632,103.1886,102.9256,103.1886,8188.0
2022-12-23 14:40:00,109.87,109.93,109.8,109.9,8243.0,103.198,103.2544,103.1323,103.2262,8243.0
2022-12-23 14:50:00,109.96,110.23,109.94,110.2,12603.0,103.2826,103.5362,103.2638,103.508,12603.0
2022-12-23 15:00:00,110.25,110.34,110.01,110.16,12864.0,103.555,103.6395,103.3295,103.4704,12864.0
2022-12-23 15:10:00,110.21,110.69,110.2,110.51,20844.0,103.5174,103.9682,103.508,103.7992,20844.0
2022-12-23 15:20:00,110.51,110.88,110.37,110.86,29747.0,103.7992,104.1467,103.6677,104.1279,29747.0
2022-12-23 15:30:00,110.9,110.97,110.58,110.71,39638.0,104.1655,104.2312,103.8649,103.987,39638.0
2022-12-23 15:40:00,110.67,111.17,110.6,111.12,51984.0,103.9495,104.4191,103.8837,104.3721,51984.0
2022-12-23 15:50:00,111.09,111.35,110.91,111.14,145204.0,104.3439,104.5882,104.1749,104.3909,145204.0
2022-12-27 09:30:00,111.38,112.22,111.0,112.13,15743.0,104.6163,105.4053,104.2594,105.3208,15743.0
2022-12-27 09:40:00,112.06,112.48,111.25,111.78,17870.0,105.255,105.6495,104.4942,104.992,17870.0
2022-12-27 09:50:00,111.81,112.21,111.77,111.99,10764.0,105.0202,105.3959,104.9827,105.1893,10764.0
2022-12-27 10:00:00,111.93,113.45,111.93,113.41,44005.0,105.1329,106.5606,105.1329,106.5231,44005.0
2022-12-27 10:10:00,113.41,115.33,113.29,115.15,41790.0,106.5231,108.3265,106.4104,108.1574,41790.0
2022-12-27 10:20:00,115.17,115.95,115.17,115.37,42912.0,108.1762,108.9088,108.1762,108.364,42912.0
2022-12-27 10:30:00,115.42,115.96,115.16,115.92,29764.0,108.411,108.9182,108.1668,108.8806,29764.0
2022-12-27 10:40:00,115.92,116.69,115.63,116.69,50449.0,108.8806,109.6039,108.6083,109.6039,50449.0
2022-12-27 10:50:00,116.66,116.77,116.17,116.58,55355.0,109.5757,109.679,109.1155,109.5006,55355.0
2022-12-27 11:00:00,116.52,116.59,115.4,116.42,60231.0,109.4442,109.51,108.3922,109.3503,60231.0
2022-12-27 11:10:00,116.45,117.13,116.39,116.95,25284.0,109.3785,110.0172,109.3221,109.8481,25284.0
2022-12-27 11:20:00,116.95,117.08,116.77,116.79,25005.0,109.8481,109.9702,109.679,109.6978,25005.0
2022-12-27 11:30:00,116.9,117.07,116.7,117.01,24803.0,109.8011,109.9608,109.6133,109.9045,24803.0
2022-12-27 11:40:00,117.04,117.65,116.84,117.63,20976.0,109.9326,110.5056,109.7448,110.4868,20976.0
2022-12-27 11:50:00,117.66,118.31,117.62,117.71,38678.0,110.515,111.1255,110.4774,110.5619,38678.0
2022-12-27 12:00:00,117.71,118.06,117.66,118.03,21203.0,110.5619,110.8907,110.515,110.8625,21203.0
2022-12-27 12:10:00,117.99,118.02,117.55,117.88,26811.0,110.8249,110.8531,110.4117,110.7216,26811.0
2022-12-27 12:20:00,117.88,117.88,117.18,117.51,20547.0,110.7216,110.7216,110.0641,110.3741,20547.0
2022-12-27 12:30:00,117.48,117.73,117.42,117.7,11255.0,110.3459,110.5807,110.2896,110.5526,11255.0
2022-12-27 12:40:00,117.73,117.76,116.6,116.82,26391.0,110.5807,110.6089,109.5193,109.726,26391.0
2022-12-27 12:50:00,116.84,117.11,116.7,117.07,22115.0,109.7448,109.9984,109.6133,109.9608,22115.0
2022-12-27 13:00:00,116.97,117.44,116.97,117.44,15382.0,109.8669,110.3083,109.8669,110.3083,15382.0
2022-12-27 13:10:00,117.37,117.49,117.28,117.48,13164.0,110.2426,110.3553,110.1581,110.3459,13164.0
2022-12-27 13:20:00,117.5,117.66,117.2,117.54,17962.0,110.3647,110.515,110.0829,110.4023,17962.0
2022-12-27 13:30:00,117.51,117.59,117.25,117.41,11493.0,110.3741,110.4492,110.1299,110.2802,11493.0
2022-12-27 13:40:00,117.37,117.4,117.09,117.37,12712.0,110.2426,110.2708,109.9796,110.2426,12712.0
2022-12-27 13:50:00,117.31,117.58,117.17,117.31,14861.0,110.1862,110.4398,110.0547,110.1862,14861.0
2022-12-27 14:00:00,117.29,117.9,117.28,117.48,22178.0,110.1674,110.7404,110.1581,110.3459,22178.0
2022-12-27 14:10:00,117.43,117.67,117.43,117.57,15719.0,110.2989,110.5244,110.2989,110.4304,15719.0
2022-12-27 14:20:00,117.56,117.61,117.37,117.52,17486.0,110.4211,110.468,110.2426,110.3835,17486.0
2022-12-27 14:30:00,117.45,117.61,117.19,117.22,19150.0,110.3177,110.468,110.0735,110.1017,19150.0
2022-12-27 14:40:00,117.19,117.62,116.91,117.57,32279.0,110.0735,110.4774,109.8105,110.4304,32279.0
2022-12-27 14:50:00,117.6,117.87,117.6,117.83,23117.0,110.4586,110.7122,110.4586,110.6747,23117.0
2022-12-27 15:00:00,117.87,118.04,117.58,117.74,48282.0,110.7122,110.8719,110.4398,110.5901,48282.0
2022-12-27 15:10:00,117.74,117.74,117.52,117.62,22988.0,110.5901,110.5901,110.3835,110.4774,22988.0
2022-12-27 15:20:00,117.62,117.81,117.48,117.71,23957.0,110.4774,110.6559,110.3459,110.5619,23957.0
2022-12-27 15:30:00,117.78,117.96,117.38,117.58,29321.0,110.6277,110.7968,110.252,110.4398,29321.0
2022-12-27 15:40:00,117.61,118.01,117.56,117.83,60460.0,110.468,110.8437,110.4211,110.6747,60460.0
2022-12-27 15:50:00,117.8,118.3,117.77,118.25,207354.0,110.6465,111.1161,110.6183,111.0692,207354.0
2022-12-28 09:30:00,118.38,119.84,117.34,118.47,68324.0,111.1913,112.5626,110.2144,111.2758,68324.0
2022-12-28 09:40:00,118.68,118.99,118.42,118.43,5787.0,111.473,111.7642,111.2288,111.2382,5787.0
2022-12-28 09:50:00,118.21,118.44,117.84,118.23,11480.0,111.0316,111.2476,110.684,111.0504,11480.0
2022-12-28 10:00:00,118.0,118.36,117.88,117.96,11510.0,110.8343,111.1725,110.7216,110.7968,11510.0
2022-12-28 10:10:00,117.61,117.95,117.25,117.42,34327.0,110.468,110.7874,110.1299,110.2896,34327.0
2022-12-28 10:20:00,117.44,117.63,116.92,117.0,35166.0,110.3083,110.4868,109.8199,109.8951,35166.0
2022-12-28 10:30:00,117.07,117.33,116.82,117.01,17387.0,109.9608,110.205,109.726,109.9045,17387.0
2022-12-28 10:40:00,117.07,117.19,116.33,116.53,19284.0,109.9608,110.0735,109.2657,109.4536,19284.0
2022-12-28 10:50:00,116.56,116.56,115.79,115.79,22831.0,109.4818,109.4818,108.7585,108.7585,22831.0
2022-12-28 11:00:00,115.77,116.28,115.76,116.27,32906.0,108.7398,109.2188,108.7304,109.2094,32906.0
2022-12-28 11:10:00,116.15,116.33,115.63,116.0,28060.0,109.0967,109.2657,108.6083,108.9558,28060.0
2022-12-28 11:20:00,116.05,116.14,115.88,115.94,15076.0,109.0027,109.0873,108.8431,108.8994,15076.0
2022-12-28 11:30:00,115.92,116.12,115.85,115.94,18704.0,108.8806,109.0685,108.8149,108.8994,18704.0
2022-12-28 11:40:00,115.94,116.04,115.45,115.48,13289.0,108.8994,108.9934,108.4392,108.4674,13289.0
2022-12-28 11:50:00,115.45,115.68,115.03,115.03,13539.0,108.4392,108.6552,108.0447,108.0447,13539.0
2022-12-28 12:00:00,115.0,115.19,114.75,115.16,36662.0,108.0165,108.195,107.7817,108.1668,36662.0
2022-12-28 12:10:00,115.21,115.38,114.6,114.7,30148.0,108.2138,108.3734,107.6408,107.7347,30148.0
2022-12-28 12:20:00,114.79,115.25,114.74,115.25,15029.0,107.8193,108.2513,107.7723,108.2513,15029.0
2022-12-28 12:30:00,115.2,115.44,115.2,115.34,13379.0,108.2044,108.4298,108.2044,108.3359,13379.0
2022-12-28 12:40:00,115.38,115.55,115.11,115.55,11540.0,108.3734,108.5331,108.1198,108.5331,11540.0
2022-12-28 12:50:00,115.6,115.96,115.49,115.81,8840.0,108.5801,108.9182,108.4768,108.7773,8840.0
2022-12-28 13:00:00,115.84,116.12,115.78,115.83,11870.0,108.8055,109.0685,108.7491,108.7961,11870.0
2022-12-28 13:10:00,115.84,115.95,115.53,115.66,11488.0,108.8055,108.9088,108.5143,108.6364,11488.0
2022-12-28 13:20:00,115.63,115.78,115.55,115.68,13534.0,108.6083,108.7491,108.5331,108.6552,13534.0
2022-12-28 13:30:00,115.66,115.66,115.33,115.52,10460.0,108.6364,108.6364,108.3265,108.5049,10460.0
2022-12-28 13:40:00,115.55,115.82,115.51,115.55,9966.0,108.5331,108.7867,108.4955,108.5331,9966.0
2022-12-28 13:50:00,115.6,115.6,115.39,115.52,8885.0,108.5801,108.5801,108.3828,108.5049,8885.0
2022-12-28 14:00:00,115.48,115.76,115.48,115.69,10133.0,108.4674,108.7304,108.4674,108.6646,10133.0
2022-12-28 14:10:00,115.65,115.68,115.3,115.3,8296.0,108.627,108.6552,108.2983,108.2983,8296.0
2022-12-28 14:20:00,115.33,115.35,115.03,115.03,10153.0,108.3265,108.3453,108.0447,108.0447,10153.0
2022-12-28 14:30:00,115.03,115.08,114.71,114.82,8071.0,108.0447,108.0917,107.7441,107.8474,8071.0
2022-12-28 14:40:00,114.87,115.24,114.8,115.02,10143.0,107.8944,108.2419,107.8287,108.0353,10143.0
2022-12-28 14:50:00,114.97,115.14,114.9,114.95,11129.0,107.9883,108.148,107.9226,107.9695,11129.0
2022-12-28 15:00:00,114.93,114.93,114.47,114.47,13779.0,107.9508,107.9508,107.5187,107.5187,13779.0
2022-12-28 15:10:00,114.51,114.72,114.43,114.47,15847.0,107.5563,107.7535,107.4811,107.5187,15847.0
2022-12-28 15:20:00,114.44,114.44,113.91,113.97,24912.0,107.4905,107.4905,106.9927,107.0491,24912.0
2022-12-28 15:30:00,114.01,114.61,113.96,114.45,33474.0,107.0866,107.6502,107.0397,107.4999,33474.0
2022-12-28 15:40:00,114.47,114.81,114.46,114.75,41361.0,107.5187,107.838,107.5093,107.7817,41361.0
2022-12-28 15:50:00,114.74,115.07,114.67,114.94,124606.0,107.7723,108.0823,107.7065,107.9602,124606.0
2022-12-29 09:30:00,115.84,116.19,115.52,115.56,11890.0,108.8055,109.1342,108.5049,108.5425,11890.0
2022-12-29 09:40:00,115.63,115.9,115.61,115.67,1400.0,108.6083,108.8619,108.5895,108.6458,1400.0
2022-12-29 09:50:00,115.77,116.5,115.35,116.38,15250.0,108.7398,109.4254,108.3453,109.3127,15250.0
2022-12-29 10:00:00,116.49,116.7,116.12,116.58,13609.0,109.416,109.6133,109.0685,109.5006,13609.0
2022-12-29 10:10:00,116.7,117.19,116.58,117.13,15582.0,109.6133,110.0735,109.5006,110.0172,15582.0
2022-12-29 10:20:00,117.06,117.2,116.95,117.04,10077.0,109.9514,110.0829,109.8481,109.9326,10077.0
2022-12-29 10:30:00,117.13,117.5,117.02,117.48,14259.0,110.0172,110.3647,109.9138,110.3459,14259.0
2022-12-29 10:40:00,117.46,117.7,117.32,117.45,16552.0,110.3271,110.5526,110.1956,110.3177,16552.0
2022-12-29 10:50:00,117.56,117.57,117.23,117.45,5375.0,110.4211,110.4304,110.1111,110.3177,5375.0
2022-12-29 11:00:00,117.48,117.57,117.06,117.2,4546.0,110.3459,110.4304,109.9514,110.0829,4546.0
2022-12-29 11:10:00,117.16,117.16,116.78,116.92,2410.0,110.0453,110.0453,109.6884,109.8199,2410.0
2022-12-29 11:20:00,116.96,117.24,116.93,117.22,5363.0,109.8575,110.1205,109.8293,110.1017,5363.0
2022-12-29 11:30:00,117.19,117.47,117.18,117.25,7207.0,110.0735,110.3365,110.0641,110.1299,7207.0
2022-12-29 11:40:00,117.23,117.24,117.02,117.15,5850.0,110.1111,110.1205,109.9138,110.0359,5850.0
2022-12-29 11:50:00,117.15,117.27,117.01,117.03,9582.0,110.0359,110.1487,109.9045,109.9232,9582.0
2022-12-29 12:00:00,117.0,117.04,116.89,117.02,12975.0,109.8951,109.9326,109.7917,109.9138,12975.0
2022-12-29 12:10:00,116.99,117.25,116.81,117.25,23017.0,109.8857,110.1299,109.7166,110.1299,23017.0
2022-12-29 12:20:00,117.33,117.64,117.32,117.48,24195.0,110.205,110.4962,110.1956,110.3459,24195.0
2022-12-29 12:30:00,117.48,117.48,117.24,117.36,6970.0,110.3459,110.3459,110.1205,110.2332,6970.0
2022-12-29 12:40:00,117.37,117.37,117.07,117.25,5850.0,110.2426,110.2426,109.9608,110.1299,5850.0
2022-12-29 12:50:00,117.25,117.34,117.18,117.31,9297.0,110.1299,110.2144,110.0641,110.1862,9297.0
2022-12-29 13:00:00,117.26,117.35,117.12,117.22,6461.0,110.1393,110.2238,110.0078,110.1017,6461.0
2022-12-29 13:10:00,117.23,117.54,117.22,117.4,8682.0,110.1111,110.4023,110.1017,110.2708,8682.0
2022-12-29 13:20:00,117.35,117.63,117.35,117.6,6113.0,110.2238,110.4868,110.2238,110.4586,6113.0
2022-12-29 13:30:00,117.6,117.61,117.31,117.53,10293.0,110.4586,110.468,110.1862,110.3929,10293.0
2022-12-29 13:40:00,117.67,117.71,117.5,117.67,11789.0,110.5244,110.5619,110.3647,110.5244,11789.0
2022-12-29 13:50:00,117.75,117.98,117.73,117.93,5764.0,110.5995,110.8155,110.5807,110.7686,5764.0
2022-12-29 14:00:00,117.94,118.54,117.92,118.46,12526.0,110.778,111.3415,110.7592,111.2664,12526.0
2022-12-29 14:10:00,118.51,118.65,118.43,118.5,9886.0,111.3134,111.4449,111.2382,111.304,9886.0
2022-12-29 14:20:00,118.6,118.97,118.56,118.93,14338.0,111.3979,111.7454,111.3603,111.7079,14338.0
2022-12-29 14:30:00,118.93,118.99,118.74,118.89,17186.0,111.7079,111.7642,111.5294,111.6703,17186.0
2022-12-29 14:40:00,118.95,119.04,118.9,118.99,10883.0,111.7266,111.8112,111.6797,111.7642,10883.0
2022-12-29 14:50:00,119.01,119.03,118.66,118.7,17130.0,111.783,111.8018,111.4543,111.4918,17130.0
2022-12-29 15:00:00,118.69,118.9,118.61,118.62,23032.0,111.4824,111.6797,111.4073,111.4167,23032.0
2022-12-29 15:10:00,118.58,118.59,118.38,118.54,26512.0,111.3791,111.3885,111.1913,111.3415,26512.0
2022-12-29 15:20:00,118.54,118.68,118.18,118.25,21894.0,111.3415,111.473,111.0034,111.0692,21894.0
2022-12-29 15:30:00,118.25,118.45,118.23,118.35,15817.0,111.0692,111.257,111.0504,111.1631,15817.0
2022-12-29 15:40:00,118.34,118.36,118.16,118.21,30761.0,111.1537,111.1725,110.9846,111.0316,30761.0
2022-12-29 15:50:00,118.24,118.49,118.15,118.42,84671.0,111.0598,111.2946,110.9752,111.2288,84671.0
2022-12-30 09:30:00,118.33,118.82,116.92,118.14,24278.0,111.1443,111.6045,109.8199,110.9658,24278.0
2022-12-30 09:40:00,117.94,118.56,117.7,118.15,16068.0,110.778,111.3603,110.5526,110.9752,16068.0
2022-12-30 09:50:00,118.2,119.39,118.2,119.39,8741.0,111.0222,112.1399,111.0222,112.1399,8741.0
2022-12-30 10:00:00,119.31,120.14,119.22,120.09,26695.0,112.0648,112.8444,111.9802,112.7974,26695.0
2022-12-30 10:10:00,120.12,120.43,120.12,120.37,17726.0,112.8256,113.1168,112.8256,113.0604,17726.0
2022-12-30 10:20:00,120.37,120.58,119.87,120.21,38168.0,113.0604,113.2577,112.5908,112.9101,38168.0
2022-12-30 10:30:00,120.27,120.49,120.11,120.22,24369.0,112.9665,113.1731,112.8162,112.9195,24369.0
2022-12-30 10:40:00,120.33,120.5,120.06,120.39,12535.0,113.0228,113.1825,112.7692,113.0792,12535.0
2022-12-30 10:50:00,120.4,120.4,120.11,120.33,8851.0,113.0886,113.0886,112.8162,113.0228,8851.0
2022-12-30 11:00:00,120.2,120.51,120.18,120.39,12416.0,112.9007,113.1919,112.8819,113.0792,12416.0
2022-12-30 11:10:00,120.44,120.46,119.87,119.92,17079.0,113.1262,113.1449,112.5908,112.6377,17079.0
2022-12-30 11:20:00,119.93,119.99,119.36,119.52,17223.0,112.6471,112.7035,112.1117,112.262,17223.0
2022-12-30 11:30:00,119.47,120.12,119.19,120.12,21080.0,112.2151,112.8256,111.9521,112.8256,21080.0
2022-12-30 11:40:00,120.12,120.19,119.78,120.0,8572.0,112.8256,112.8913,112.5062,112.7129,8572.0
2022-12-30 11:50:00,120.0,120.06,119.84,119.93,12093.0,112.7129,112.7692,112.5626,112.6471,12093.0
2022-12-30 12:00:00,119.96,120.16,119.8,120.09,12195.0,112.6753,112.8632,112.525,112.7974,12195.0
2022-12-30 12:10:00,120.09,120.13,119.88,120.06,9449.0,112.7974,112.835,112.6002,112.7692,9449.0
2022-12-30 12:20:00,120.05,120.46,120.03,120.39,13040.0,112.7598,113.1449,112.7411,113.0792,13040.0
2022-12-30 12:30:00,120.41,120.46,120.24,120.37,10559.0,113.098,113.1449,112.9383,113.0604,10559.0
2022-12-30 12:40:00,120.34,120.43,120.23,120.26,10247.0,113.0322,113.1168,112.9289,112.9571,10247.0
2022-12-30 12:50:00,120.3,120.31,120.01,120.31,8674.0,112.9947,113.0041,112.7223,113.0041,8674.0
2022-12-30 13:00:00,120.22,120.22,119.78,119.78,9358.0,112.9195,112.9195,112.5062,112.5062,9358.0
2022-12-30 13:10:00,119.83,119.88,119.69,119.75,6669.0,112.5532,112.6002,112.4217,112.4781,6669.0
2022-12-30 13:20:00,119.78,119.78,119.21,119.56,7934.0,112.5062,112.5062,111.9709,112.2996,7934.0
2022-12-30 13:30:00,119.53,119.73,119.37,119.46,16950.0,112.2714,112.4593,112.1211,112.2057,16950.0
2022-12-30 13:40:00,119.5,119.55,119.29,119.5,12480.0,112.2432,112.2902,112.046,112.2432,12480.0
2022-12-30 13:50:00,119.56,119.78,119.48,119.75,7002.0,112.2996,112.5062,112.2245,112.4781,7002.0
2022-12-30 14:00:00,119.82,119.84,119.38,119.38,8701.0,112.5438,112.5626,112.1305,112.1305,8701.0
2022-12-30 14:10:00,119.32,119.4,119.23,119.31,7776.0,112.0742,112.1493,111.9896,112.0648,7776.0
2022-12-30 14:20:00,119.35,119.55,119.26,119.5,8290.0,112.1024,112.2902,112.0178,112.2432,8290.0
2022-12-30 14:30:00,119.53,119.61,119.43,119.57,8210.0,112.2714,112.3466,112.1775,112.309,8210.0
2022-12-30 14:40:00,119.55,119.62,119.18,119.18,6353.0,112.2902,112.356,111.9427,111.9427,6353.0
2022-12-30 14:50:00,119.19,119.33,119.09,119.25,8941.0,111.9521,112.0836,111.8581,112.0084,8941.0
2022-12-30 15:00:00,119.26,119.37,119.19,119.26,10871.0,112.0178,112.1211,111.9521,112.0178,10871.0
2022-12-30 15:10:00,119.23,119.53,119.22,119.22,12224.0,111.9896,112.2714,111.9802,111.9802,12224.0
2022-12-30 15:20:00,119.25,119.32,119.18,119.2,9222.0,112.0084,112.0742,111.9427,111.9615,9222.0
2022-12-30 15:30:00,119.18,119.55,119.16,119.5,17501.0,111.9427,112.2902,111.9239,112.2432,17501.0
2022-12-30 15:40:00,119.5,119.57,119.17,119.56,32616.0,112.2432,112.309,111.9333,112.2996,32616.0
2022-12-30 15:50:00,119.53,120.45,119.53,120.33,124441.0,112.2714,113.1356,112.2714,113.0228,124441.0
2023-01-03 09:30:00,120.59,121.92,120.11,121.39,63436.0,113.2671,114.5163,112.8162,114.0185,63436.0
2023-01-03 09:40:00,121.43,122.72,121.13,122.37,73039.0,114.056,115.2677,113.7743,114.939,73039.0
2023-01-03 09:50:00,122.29,122.69,120.73,121.45,34197.0,114.8638,115.2395,113.3986,114.0748,34197.0
2023-01-03 10:00:00,121.29,121.99,121.2,121.99,18153.0,113.9245,114.582,113.84,114.582,18153.0
2023-01-03 10:10:00,121.93,122.83,121.85,122.4,40393.0,114.5257,115.371,114.4505,114.9671,40393.0
2023-01-03 10:20:00,122.46,123.25,122.46,123.17,52120.0,115.0235,115.7655,115.0235,115.6904,52120.0
2023-01-03 10:30:00,123.14,123.2,122.59,122.87,56546.0,115.6622,115.7186,115.1456,115.4086,56546.0
2023-01-03 10:40:00,122.84,122.92,121.86,121.86,20902.0,115.3804,115.4556,114.4599,114.4599,20902.0
2023-01-03 10:50:00,121.85,122.49,121.68,122.34,56594.0,114.4505,115.0517,114.2909,114.9108,56594.0
2023-01-03 11:00:00,122.4,122.48,121.71,121.71,19017.0,114.9671,115.0423,114.319,114.319,19017.0
2023-01-03 11:10:00,121.73,121.93,121.29,121.45,18550.0,114.3378,114.5257,113.9245,114.0748,18550.0
2023-01-03 11:20:00,121.44,121.44,120.96,121.15,15308.0,114.0654,114.0654,113.6146,113.793,15308.0
2023-01-03 11:30:00,121.09,121.49,120.81,120.89,44596.0,113.7367,114.1124,113.4737,113.5488,44596.0
2023-01-03 11:40:00,120.79,120.8,120.16,120.48,31987.0,113.4549,113.4643,112.8632,113.1637,31987.0
2023-01-03 11:50:00,120.39,120.62,119.91,120.28,24707.0,113.0792,113.2952,112.6283,112.9759,24707.0
2023-01-03 12:00:00,120.19,120.28,119.94,120.02,9497.0,112.8913,112.9759,112.6565,112.7317,9497.0
2023-01-03 12:10:00,119.93,119.94,119.24,119.32,11824.0,112.6471,112.6565,111.999,112.0742,11824.0
2023-01-03 12:20:00,119.35,119.87,119.26,119.8,18473.0,112.1024,112.5908,112.0178,112.525,18473.0
2023-01-03 12:30:00,119.81,120.07,119.78,119.78,11716.0,112.5344,112.7786,112.5062,112.5062,11716.0
2023-01-03 12:40:00,119.73,119.79,118.94,119.32,28801.0,112.4593,112.5156,111.7172,112.0742,28801.0
2023-01-03 12:50:00,119.26,119.34,119.04,119.17,18394.0,112.0178,112.093,111.8112,111.9333,18394.0
2023-01-03 13:00:00,119.15,119.15,118.71,118.97,13723.0,111.9145,111.9145,111.5012,111.7454,13723.0
2023-01-03 13:10:00,118.98,119.36,118.98,119.34,8515.0,111.7548,112.1117,111.7548,112.093,8515.0
2023-01-03 13:20:00,119.37,119.74,119.15,119.65,10312.0,112.1211,112.4687,111.9145,112.3841,10312.0
2023-01-03 13:30:00,119.67,119.67,118.91,118.91,11340.0,112.4029,112.4029,111.6891,111.6891,11340.0
2023-01-03 13:40:00,119.02,119.18,118.73,118.79,8716.0,111.7924,111.9427,111.52,111.5764,8716.0
2023-01-03 13:50:00,118.8,119.06,118.73,118.73,8390.0,111.5858,111.83,111.52,111.52,8390.0
2023-01-03 14:00:00,118.72,119.05,118.6,118.93,13405.0,111.5106,111.8206,111.3979,111.7079,13405.0
2023-01-03 14:10:00,118.91,119.03,118.64,118.94,12311.0,111.6891,111.8018,111.4355,111.7172,12311.0
2023-01-03 14:20:00,118.94,119.35,118.94,119.05,10392.0,111.7172,112.1024,111.7172,111.8206,10392.0
2023-01-03 14:30:00,118.96,118.96,118.55,118.64,11139.0,111.736,111.736,111.3509,111.4355,11139.0
2023-01-03 14:40:00,118.69,119.69,118.69,119.69,15272.0,111.4824,112.4217,111.4824,112.4217,15272.0
2023-01-03 14:50:00,119.72,119.85,119.56,119.69,24838.0,112.4499,112.572,112.2996,112.4217,24838.0
2023-01-03 15:00:00,119.68,120.06,119.61,120.06,13056.0,112.4123,112.7692,112.3466,112.7692,13056.0
2023-01-03 15:10:00,120.06,120.4,120.06,120.17,14805.0,112.7692,113.0886,112.7692,112.8726,14805.0
2023-01-03 15:20:00,120.09,120.1,119.82,120.02,20915.0,112.7974,112.8068,112.5438,112.7317,20915.0
2023-01-03 15:30:00,120.03,120.26,119.92,119.93,23265.0,112.7411,112.9571,112.6377,112.6471,23265.0
2023-01-03 15:40:00,119.89,120.17,119.75,120.15,40497.0,112.6096,112.8726,112.4781,112.8538,40497.0
2023-01-03 15:50:00,120.2,120.59,120.12,120.58,97674.0,112.9007,113.2671,112.8256,113.2577,97674.0
2023-01-04 09:30:00,121.26,122.34,121.18,121.18,17057.0,113.8964,114.9108,113.8212,113.8212,17057.0
2023-01-04 09:40:00,121.12,122.13,121.12,122.08,8752.0,113.7649,114.7135,113.7649,114.6666,8752.0
2023-01-04 09:50:00,122.22,123.19,122.02,123.18,17803.0,114.7981,115.7092,114.6102,115.6998,17803.0
2023-01-04 10:00:00,122.97,123.25,122.33,122.75,27130.0,115.5025,115.7655,114.9014,115.2959,27130.0
2023-01-04 10:10:00,122.84,123.19,122.5,123.1,16354.0,115.3804,115.7092,115.0611,115.6246,16354.0
2023-01-04 10:20:00,123.07,123.51,123.01,123.37,25412.0,115.5965,116.0097,115.5401,115.8782,25412.0
2023-01-04 10:30:00,123.52,123.83,122.95,122.95,36665.0,116.0191,116.3103,115.4837,115.4837,36665.0
2023-01-04 10:40:00,122.9,123.68,122.83,123.68,44288.0,115.4368,116.1694,115.371,116.1694,44288.0
2023-01-04 10:50:00,123.62,124.38,123.56,124.14,56549.0,116.1131,116.8269,116.0567,116.6015,56549.0
2023-01-04 11:00:00,124.08,124.33,123.95,124.18,14521.0,116.5451,116.7799,116.423,116.639,14521.0
2023-01-04 11:10:00,124.3,124.38,123.91,124.18,16850.0,116.7518,116.8269,116.3854,116.639,16850.0
2023-01-04 11:20:00,124.13,124.13,123.72,124.09,31626.0,116.5921,116.5921,116.207,116.5545,31626.0
2023-01-04 11:30:00,124.04,124.49,124.04,124.49,15487.0,116.5075,116.9302,116.5075,116.9302,15487.0
2023-01-04 11:40:00,124.57,124.92,124.53,124.84,12564.0,117.0054,117.3341,116.9678,117.259,12564.0
2023-01-04 11:50:00,124.89,125.06,124.72,124.72,28174.0,117.3059,117.4656,117.1463,117.1463,28174.0
2023-01-04 12:00:00,124.72,124.77,124.45,124.52,9648.0,117.1463,117.1932,116.8926,116.9584,9648.0
2023-01-04 12:10:00,124.56,124.58,124.28,124.37,18987.0,116.996,117.0148,116.733,116.8175,18987.0
2023-01-04 12:20:00,124.33,124.55,124.23,124.42,11549.0,116.7799,116.9866,116.686,116.8645,11549.0
2023-01-04 12:30:00,124.42,124.46,124.03,124.08,13506.0,116.8645,116.902,116.4982,116.5451,13506.0
2023-01-04 12:40:00,124.0,124.21,123.84,124.21,11033.0,116.47,116.6672,116.3197,116.6672,11033.0
2023-01-04 12:50:00,124.21,124.29,124.0,124.07,8928.0,116.6672,116.7424,116.47,116.5357,8928.0
2023-01-04 13:00:00,124.08,124.24,123.86,124.2,7360.0,116.5451,116.6954,116.3385,116.6578,7360.0
2023-01-04 13:10:00,124.2,124.45,124.13,124.41,6974.0,116.6578,116.8926,116.5921,116.8551,6974.0
2023-01-04 13:20:00,124.43,124.47,124.37,124.4,5556.0,116.8739,116.9114,116.8175,116.8457,5556.0
2023-01-04 13:30:00,124.42,124.63,124.28,124.6,27382.0,116.8645,117.0617,116.733,117.0335,27382.0
2023-01-04 13:40:00,124.55,125.01,124.48,125.0,20399.0,116.9866,117.4186,116.9208,117.4093,20399.0
2023-01-04 13:50:00,124.97,125.04,124.63,124.63,22033.0,117.3811,117.4468,117.0617,117.0617,22033.0
2023-01-04 14:00:00,124.63,124.98,124.11,124.15,27354.0,117.0617,117.3905,116.5733,116.6109,27354.0
2023-01-04 14:10:00,124.25,124.38,123.83,124.22,18522.0,116.7048,116.8269,116.3103,116.6766,18522.0
2023-01-04 14:20:00,124.22,124.22,123.27,123.3,20425.0,116.6766,116.6766,115.7843,115.8125,20425.0
2023-01-04 14:30:00,123.32,123.79,123.25,123.68,16182.0,115.8313,116.2727,115.7655,116.1694,16182.0
2023-01-04 14:40:00,123.67,123.9,123.45,123.45,20008.0,116.16,116.376,115.9534,115.9534,20008.0
2023-01-04 14:50:00,123.48,123.82,123.44,123.52,12780.0,115.9816,116.3009,115.944,116.0191,12780.0
2023-01-04 15:00:00,123.56,123.68,123.41,123.48,9981.0,116.0567,116.1694,115.9158,115.9816,9981.0
2023-01-04 15:10:00,123.48,123.57,123.28,123.33,12498.0,115.9816,116.0661,115.7937,115.8407,12498.0
2023-01-04 15:20:00,123.37,123.45,123.11,123.21,21701.0,115.8782,115.9534,115.634,115.7279,21701.0
2023-01-04 15:30:00,123.21,123.24,122.68,123.01,29408.0,115.7279,115.7561,115.2301,115.5401,29408.0
2023-01-04 15:40:00,122.99,123.13,122.82,123.13,37949.0,115.5213,115.6528,115.3616,115.6528,37949.0
2023-01-04 15:50:00,123.14,123.89,123.13,123.81,102595.0,115.6622,116.3667,115.6528,116.2915,102595.0
2023-01-05 09:30:00,122.85,123.19,122.18,122.4,19066.0,115.3898,115.7092,114.7605,114.9671,19066.0
2023-01-05 09:40:00,122.26,123.31,122.25,122.8,46139.0,114.8356,115.8219,114.8262,115.3428,46139.0
2023-01-05 09:50:00,122.79,123.46,122.47,123.0,56478.0,115.3335,115.9628,115.0329,115.5307,56478.0
2023-01-05 10:00:00,123.07,124.11,122.99,123.95,9022.0,115.5965,116.5733,115.5213,116.423,9022.0
2023-01-05 10:10:00,124.02,124.34,123.54,123.73,12773.0,116.4888,116.7893,116.0379,116.2164,12773.0
2023-01-05 10:20:00,123.72,123.93,123.62,123.78,9046.0,116.207,116.4042,116.1131,116.2633,9046.0
2023-01-05 10:30:00,123.78,124.05,123.76,123.99,8593.0,116.2633,116.5169,116.2446,116.4606,8593.0
2023-01-05 10:40:00,123.93,124.43,123.67,123.89,19596.0,116.4042,116.8739,116.16,116.3667,19596.0
2023-01-05 10:50:00,123.84,123.85,123.37,123.45,21612.0,116.3197,116.3291,115.8782,115.9534,21612.0
2023-01-05 11:00:00,123.45,123.45,123.21,123.35,13898.0,115.9534,115.9534,115.7279,115.8594,13898.0
2023-01-05 11:10:00,123.33,123.63,123.33,123.37,10745.0,115.8407,116.1224,115.8407,115.8782,10745.0
2023-01-05 11:20:00,123.37,123.69,123.21,123.52,12168.0,115.8782,116.1788,115.7279,116.0191,12168.0
2023-01-05 11:30:00,123.52,123.98,123.48,123.58,12624.0,116.0191,116.4512,115.9816,116.0755,12624.0
2023-01-05 11:40:00,123.69,124.13,123.66,124.06,12461.0,116.1788,116.5921,116.1506,116.5263,12461.0
2023-01-05 11:50:00,124.06,124.06,123.56,123.98,24740.0,116.5263,116.5263,116.0567,116.4512,24740.0
2023-01-05 12:00:00,123.99,124.04,123.6,123.67,12567.0,116.4606,116.5075,116.0943,116.16,12567.0
2023-01-05 12:10:00,123.65,123.75,122.87,122.93,26081.0,116.1412,116.2352,115.4086,115.465,26081.0
2023-01-05 12:20:00,122.93,123.62,122.89,123.58,9200.0,115.465,116.1131,115.4274,116.0755,9200.0
2023-01-05 12:30:00,123.58,123.99,123.56,123.92,13415.0,116.0755,116.4606,116.0567,116.3948,13415.0
2023-01-05 12:40:00,123.93,124.1,123.89,124.04,13250.0,116.4042,116.5639,116.3667,116.5075,13250.0
2023-01-05 12:50:00,124.07,124.16,124.06,124.12,6999.0,116.5357,116.6203,116.5263,116.5827,6999.0
2023-01-05 13:00:00,124.16,124.17,123.62,123.81,20793.0,116.6203,116.6297,116.1131,116.2915,20793.0
2023-01-05 13:10:00,123.9,123.92,123.53,123.57,35675.0,116.376,116.3948,116.0285,116.0661,35675.0
2023-01-05 13:20:00,123.57,124.2,123.57,124.06,16083.0,116.0661,116.6578,116.0661,116.5263,16083.0
2023-01-05 13:30:00,124.1,124.2,123.92,124.12,12196.0,116.5639,116.6578,116.3948,116.5827,12196.0
2023-01-05 13:40:00,124.16,124.16,123.64,123.68,21851.0,116.6203,116.6203,116.1318,116.1694,21851.0
2023-01-05 13:50:00,123.63,123.89,123.57,123.61,11756.0,116.1224,116.3667,116.0661,116.1037,11756.0
2023-01-05 14:00:00,123.61,123.89,123.61,123.72,8346.0,116.1037,116.3667,116.1037,116.207,8346.0
2023-01-05 14:10:00,123.64,123.82,123.57,123.82,7785.0,116.1318,116.3009,116.0661,116.3009,7785.0
2023-01-05 14:20:00,123.78,123.97,123.78,123.86,7212.0,116.2633,116.4418,116.2633,116.3385,7212.0
2023-01-05 14:30:00,123.91,124.02,123.74,123.99,6578.0,116.3854,116.4888,116.2258,116.4606,6578.0
2023-01-05 14:40:00,123.98,124.13,123.88,124.05,8476.0,116.4512,116.5921,116.3573,116.5169,8476.0
2023-01-05 14:50:00,124.0,124.3,123.98,123.98,10548.0,116.47,116.7518,116.4512,116.4512,10548.0
2023-01-05 15:00:00,124.0,124.12,123.91,124.12,8200.0,116.47,116.5827,116.3854,116.5827,8200.0
2023-01-05 15:10:00,124.11,124.49,124.11,124.38,11601.0,116.5733,116.9302,116.5733,116.8269,11601.0
2023-01-05 15:20:00,124.38,124.69,124.36,124.59,17897.0,116.8269,117.1181,116.8081,117.0241,17897.0
2023-01-05 15:30:00,124.58,124.96,124.41,124.82,46462.0,117.0148,117.3717,116.8551,117.2402,46462.0
2023-01-05 15:40:00,124.85,125.0,124.52,124.58,79793.0,117.2684,117.4093,116.9584,117.0148,79793.0
2023-01-05 15:50:00,124.57,125.08,124.5,125.03,98997.0,117.0054,117.4844,116.9396,117.4374,98997.0
2023-01-06 09:30:00,126.01,127.7,125.85,126.86,52268.0,118.3579,119.9453,118.2076,119.1563,52268.0
2023-01-06 09:40:00,126.89,127.18,126.24,127.11,57557.0,119.1845,119.4569,118.574,119.3911,57557.0
2023-01-06 09:50:00,126.98,128.04,126.98,127.34,39790.0,119.269,120.2646,119.269,119.6072,39790.0
2023-01-06 10:00:00,127.56,127.81,127.19,127.65,22698.0,119.8138,120.0486,119.4663,119.8983,22698.0
2023-01-06 10:10:00,127.73,128.54,127.59,128.52,27061.0,119.9735,120.7343,119.842,120.7155,27061.0
2023-01-06 10:20:00,128.57,129.1,128.4,129.06,30060.0,120.7625,121.2603,120.6028,121.2227,30060.0
2023-01-06 10:30:00,129.02,129.67,128.95,129.58,32294.0,121.1851,121.7957,121.1194,121.7111,32294.0
2023-01-06 10:40:00,129.55,129.57,128.92,129.05,26717.0,121.6829,121.7017,121.0912,121.2133,26717.0
2023-01-06 10:50:00,129.1,129.34,129.04,129.14,26951.0,121.2603,121.4857,121.2039,121.2978,26951.0
2023-01-06 11:00:00,129.21,129.22,128.06,128.16,30635.0,121.3636,121.373,120.2834,120.3774,30635.0
2023-01-06 11:10:00,128.2,128.21,127.91,127.95,36007.0,120.4149,120.4243,120.1425,120.1801,36007.0
2023-01-06 11:20:00,127.95,128.16,127.21,127.23,24058.0,120.1801,120.3774,119.485,119.5038,24058.0
2023-01-06 11:30:00,127.22,127.38,126.91,127.16,23264.0,119.4944,119.6447,119.2033,119.4381,23264.0
2023-01-06 11:40:00,127.16,127.7,127.06,127.26,30858.0,119.4381,119.9453,119.3442,119.532,30858.0
2023-01-06 11:50:00,127.26,127.63,127.23,127.39,11373.0,119.532,119.8795,119.5038,119.6541,11373.0
2023-01-06 12:00:00,127.34,127.37,127.0,127.12,9072.0,119.6072,119.6353,119.2878,119.4005,9072.0
2023-01-06 12:10:00,127.16,127.28,126.94,126.98,12715.0,119.4381,119.5508,119.2314,119.269,12715.0
2023-01-06 12:20:00,126.98,127.16,126.87,127.04,13675.0,119.269,119.4381,119.1657,119.3254,13675.0
2023-01-06 12:30:00,127.04,127.25,126.99,127.13,12405.0,119.3254,119.5226,119.2784,119.4099,12405.0
2023-01-06 12:40:00,127.18,127.18,126.49,126.68,28436.0,119.4569,119.4569,118.8088,118.9872,28436.0
2023-01-06 12:50:00,126.73,126.85,126.51,126.78,8680.0,119.0342,119.1469,118.8276,119.0812,8680.0
2023-01-06 13:00:00,126.77,127.0,126.76,126.93,7423.0,119.0718,119.2878,119.0624,119.222,7423.0
2023-01-06 13:10:00,126.94,127.02,126.9,126.94,16231.0,119.2314,119.3066,119.1939,119.2314,16231.0
2023-01-06 13:20:00,126.94,126.94,126.7,126.91,9652.0,119.2314,119.2314,119.006,119.2033,9652.0
2023-01-06 13:30:00,126.89,126.99,126.59,126.7,9502.0,119.1845,119.2784,118.9027,119.006,9502.0
2023-01-06 13:40:00,126.76,126.97,126.7,126.72,8942.0,119.0624,119.2596,119.006,119.0248,8942.0
2023-01-06 13:50:00,126.78,126.95,126.69,126.84,9743.0,119.0812,119.2408,118.9966,119.1375,9743.0
2023-01-06 14:00:00,126.94,126.97,126.35,126.43,34392.0,119.2314,119.2596,118.6773,118.7524,34392.0
2023-01-06 14:10:00,126.43,127.04,126.26,127.04,14922.0,118.7524,119.3254,118.5927,119.3254,14922.0
2023-01-06 14:20:00,127.02,127.3,127.02,127.15,13849.0,119.3066,119.5696,119.3066,119.4287,13849.0
2023-01-06 14:30:00,127.16,127.72,127.16,127.66,31487.0,119.4381,119.9641,119.4381,119.9077,31487.0
2023-01-06 14:40:00,127.6,128.0,127.58,128.0,30776.0,119.8514,120.2271,119.8326,120.2271,30776.0
2023-01-06 14:50:00,128.0,128.24,128.0,128.24,22456.0,120.2271,120.4525,120.2271,120.4525,22456.0
2023-01-06 15:00:00,128.24,128.52,128.24,128.5,24469.0,120.4525,120.7155,120.4525,120.6967,24469.0
2023-01-06 15:10:00,128.47,128.51,127.99,128.08,20446.0,120.6685,120.7061,120.2177,120.3022,20446.0
2023-01-06 15:20:00,128.06,128.25,127.87,128.06,30514.0,120.2834,120.4619,120.105,120.2834,30514.0
2023-01-06 15:30:00,128.06,128.39,128.05,128.19,29983.0,120.2834,120.5934,120.274,120.4055,29983.0
2023-01-06 15:40:00,128.18,128.46,128.12,128.21,52227.0,120.3961,120.6591,120.3398,120.4243,52227.0
2023-01-06 15:50:00,128.09,128.24,127.97,128.06,118106.0,120.3116,120.4525,120.1989,120.2834,118106.0
2023-01-09 09:30:00,128.0,129.73,127.05,128.49,42638.0,120.2271,121.852,119.3348,120.6873,42638.0
2023-01-09 09:40:00,128.45,128.95,127.87,128.14,58031.0,120.6497,121.1194,120.105,120.3586,58031.0
2023-01-09 09:50:00,128.02,128.54,127.65,128.25,31915.0,120.2459,120.7343,119.8983,120.4619,31915.0
2023-01-09 10:00:00,128.32,128.99,128.2,128.92,8869.0,120.5276,121.157,120.4149,121.0912,8869.0
2023-01-09 10:10:00,129.02,129.31,128.99,129.23,10871.0,121.1851,121.4575,121.157,121.3824,10871.0
2023-01-09 10:20:00,129.32,129.96,129.32,129.65,13240.0,121.4669,122.068,121.4669,121.7769,13240.0
2023-01-09 10:30:00,129.65,129.91,129.43,129.44,21394.0,121.7769,122.0211,121.5702,121.5796,21394.0
2023-01-09 10:40:00,129.33,129.76,129.26,129.69,13299.0,121.4763,121.8802,121.4106,121.8144,13299.0
2023-01-09 10:50:00,129.64,129.75,129.16,129.3,16884.0,121.7675,121.8708,121.3166,121.4481,16884.0
2023-01-09 11:00:00,129.29,129.78,129.29,129.64,17594.0,121.4387,121.899,121.4387,121.7675,17594.0
2023-01-09 11:10:00,129.68,130.07,129.65,130.05,22865.0,121.8051,122.1714,121.7769,122.1526,22865.0
2023-01-09 11:20:00,130.05,130.19,129.79,129.79,16950.0,122.1526,122.2841,121.9084,121.9084,16950.0
2023-01-09 11:30:00,129.75,129.8,129.14,129.39,10231.0,121.8708,121.9178,121.2978,121.5327,10231.0
2023-01-09 11:40:00,129.41,129.82,129.41,129.73,6536.0,121.5514,121.9366,121.5514,121.852,6536.0
2023-01-09 11:50:00,129.72,129.77,129.44,129.64,6474.0,121.8426,121.8896,121.5796,121.7675,6474.0
2023-01-09 12:00:00,129.68,129.73,129.5,129.62,8104.0,121.8051,121.852,121.636,121.7487,8104.0
2023-01-09 12:10:00,129.61,129.73,129.33,129.37,8445.0,121.7393,121.852,121.4763,121.5139,8445.0
2023-01-09 12:20:00,129.33,129.55,129.32,129.52,7129.0,121.4763,121.6829,121.4669,121.6548,7129.0
2023-01-09 12:30:00,129.53,129.65,129.46,129.58,8733.0,121.6642,121.7769,121.5984,121.7111,8733.0
2023-01-09 12:40:00,129.53,129.62,129.39,129.39,9416.0,121.6642,121.7487,121.5327,121.5327,9416.0
2023-01-09 12:50:00,129.38,129.52,129.09,129.09,10806.0,121.5233,121.6548,121.2509,121.2509,10806.0
2023-01-09 13:00:00,129.18,129.3,128.91,129.0,8255.0,121.3354,121.4481,121.0818,121.1663,8255.0
2023-01-09 13:10:00,129.03,129.18,128.88,128.94,11419.0,121.1945,121.3354,121.0536,121.11,11419.0
2023-01-09 13:20:00,128.91,128.97,128.78,128.91,6936.0,121.0818,121.1382,120.9597,121.0818,6936.0
2023-01-09 13:30:00,128.89,128.95,128.33,128.54,8415.0,121.063,121.1194,120.537,120.7343,8415.0
2023-01-09 13:40:00,128.53,128.53,128.23,128.47,10600.0,120.7249,120.7249,120.4431,120.6685,10600.0
2023-01-09 13:50:00,128.49,128.86,128.44,128.82,8962.0,120.6873,121.0348,120.6404,120.9973,8962.0
2023-01-09 14:00:00,128.86,129.12,128.77,128.91,10957.0,121.0348,121.2791,120.9503,121.0818,10957.0
2023-01-09 14:10:00,128.91,129.06,128.84,129.06,9511.0,121.0818,121.2227,121.0161,121.2227,9511.0
2023-01-09 14:20:00,129.07,129.42,129.04,129.22,19068.0,121.2321,121.5608,121.2039,121.373,19068.0
2023-01-09 14:30:00,129.2,129.24,128.96,129.03,9514.0,121.3542,121.3918,121.1288,121.1945,9514.0
2023-01-09 14:40:00,129.01,129.3,129.01,129.24,11855.0,121.1757,121.4481,121.1757,121.3918,11855.0
2023-01-09 14:50:00,129.28,129.36,129.08,129.11,23026.0,121.4293,121.5045,121.2415,121.2697,23026.0
2023-01-09 15:00:00,129.09,129.19,128.87,128.9,9075.0,121.2509,121.3448,121.0442,121.0724,9075.0
2023-01-09 15:10:00,128.9,129.07,128.84,129.05,19535.0,121.0724,121.2321,121.0161,121.2133,19535.0
2023-01-09 15:20:00,129.07,129.24,128.84,128.87,13625.0,121.2321,121.3918,121.0161,121.0442,13625.0
2023-01-09 15:30:00,128.87,128.9,128.53,128.56,18546.0,121.0442,121.0724,120.7249,120.7531,18546.0
2023-01-09 15:40:00,128.53,128.59,128.44,128.47,31666.0,120.7249,120.7812,120.6404,120.6685,31666.0
2023-01-09 15:50:00,128.45,128.7,128.35,128.35,93879.0,120.6497,120.8846,120.5558,120.5558,93879.0
2023-01-10 09:30:00,127.9,129.34,127.9,128.36,14333.0,120.1331,121.4857,120.1331,120.5652,14333.0
2023-01-10 09:40:00,128.58,128.8,128.03,128.31,9583.0,120.7719,120.9785,120.2553,120.5182,9583.0
2023-01-10 09:50:00,128.16,128.74,128.14,128.47,11623.0,120.3774,120.9221,120.3586,120.6685,11623.0
2023-01-10 10:00:00,128.3,128.45,127.96,128.44,16535.0,120.5089,120.6497,120.1895,120.6404,16535.0
2023-01-10 10:10:00,128.44,128.96,128.41,128.85,9607.0,120.6404,121.1288,120.6122,121.0255,9607.0
2023-01-10 10:20:00,128.77,128.77,128.27,128.28,4308.0,120.9503,120.9503,120.4807,120.4901,4308.0
2023-01-10 10:30:00,128.4,128.4,127.51,127.6,6761.0,120.6028,120.6028,119.7668,119.8514,6761.0
2023-01-10 10:40:00,127.61,127.73,127.05,127.47,17024.0,119.8608,119.9735,119.3348,119.7293,17024.0
2023-01-10 10:50:00,127.34,128.07,127.18,128.04,26264.0,119.6072,120.2928,119.4569,120.2646,26264.0
2023-01-10 11:00:00,128.07,128.22,127.66,127.67,7188.0,120.2928,120.4337,119.9077,119.9171,7188.0
2023-01-10 11:10:00,127.67,127.88,127.56,127.73,4479.0,119.9171,120.1144,119.8138,119.9735,4479.0
2023-01-10 11:20:00,127.89,128.07,127.67,127.83,5814.0,120.1238,120.2928,119.9171,120.0674,5814.0
2023-01-10 11:30:00,127.77,128.24,127.77,128.14,6859.0,120.011,120.4525,120.011,120.3586,6859.0
2023-01-10 11:40:00,128.14,128.29,127.78,128.26,41795.0,120.3586,120.4995,120.0204,120.4713,41795.0
2023-01-10 11:50:00,128.35,128.5,128.32,128.42,3086.0,120.5558,120.6967,120.5276,120.6216,3086.0
2023-01-10 12:00:00,128.46,128.49,128.18,128.44,13645.0,120.6591,120.6873,120.3961,120.6404,13645.0
2023-01-10 12:10:00,128.48,128.75,128.43,128.56,13675.0,120.6779,120.9315,120.631,120.7531,13675.0
2023-01-10 12:20:00,128.61,128.74,128.56,128.57,6987.0,120.8,120.9221,120.7531,120.7625,6987.0
2023-01-10 12:30:00,128.64,128.64,128.44,128.54,4429.0,120.8282,120.8282,120.6404,120.7343,4429.0
2023-01-10 12:40:00,128.53,128.53,128.03,128.15,2563.0,120.7249,120.7249,120.2553,120.368,2563.0
2023-01-10 12:50:00,128.11,128.17,127.87,127.92,2642.0,120.3304,120.3867,120.105,120.1519,2642.0
2023-01-10 13:00:00,127.83,128.04,127.83,127.98,1708.0,120.0674,120.2646,120.0674,120.2083,1708.0
2023-01-10 13:10:00,127.98,128.03,127.83,127.92,3744.0,120.2083,120.2553,120.0674,120.1519,3744.0
2023-01-10 13:20:00,127.97,128.13,127.95,128.08,1954.0,120.1989,120.3492,120.1801,120.3022,1954.0
2023-01-10 13:30:00,128.08,128.5,128.08,128.49,4151.0,120.3022,120.6967,120.3022,120.6873,4151.0
2023-01-10 13:40:00,128.61,128.61,128.29,128.37,4283.0,120.8,120.8,120.4995,120.5746,4283.0
2023-01-10 13:50:00,128.34,128.35,128.21,128.28,4440.0,120.5464,120.5558,120.4243,120.4901,4440.0
2023-01-10 14:00:00,128.32,128.33,128.2,128.25,7480.0,120.5276,120.537,120.4149,120.4619,7480.0
2023-01-10 14:10:00,128.34,128.61,128.34,128.61,5060.0,120.5464,120.8,120.5464,120.8,5060.0
2023-01-10 14:20:00,128.67,128.7,128.43,128.6,2752.0,120.8564,120.8846,120.631,120.7906,2752.0
2023-01-10 14:30:00,128.52,128.58,128.42,128.53,10038.0,120.7155,120.7719,120.6216,120.7249,10038.0
2023-01-10 14:40:00,128.53,128.71,128.47,128.69,6665.0,120.7249,120.894,120.6685,120.8752,6665.0
2023-01-10 14:50:00,128.64,128.79,128.62,128.78,2564.0,120.8282,120.9691,120.8094,120.9597,2564.0
2023-01-10 15:00:00,128.83,129.09,128.83,129.08,2236.0,121.0067,121.2509,121.0067,121.2415,2236.0
2023-01-10 15:10:00,129.01,129.3,129.0,129.29,3410.0,121.1757,121.4481,121.1663,121.4387,3410.0
2023-01-10 15:20:00,129.28,129.29,129.05,129.09,11234.0,121.4293,121.4387,121.2133,121.2509,11234.0
2023-01-10 15:30:00,129.08,129.1,128.76,128.76,18083.0,121.2415,121.2603,120.9409,120.9409,18083.0
2023-01-10 15:40:00,128.76,128.87,128.58,128.71,36088.0,120.9409,121.0442,120.7719,120.894,36088.0
2023-01-10 15:50:00,128.73,128.77,128.43,128.51,75368.0,120.9127,120.9503,120.631,120.7061,75368.0
2023-01-11 09:30:00,129.12,129.6,127.54,127.94,64791.0,121.2791,121.7299,119.795,120.1707,64791.0
2023-01-11 09:40:00,127.86,129.39,127.86,128.9,9436.0,120.0956,121.5327,120.0956,121.0724,9436.0
2023-01-11 09:50:00,129.07,129.47,128.94,129.06,13357.0,121.2321,121.6078,121.11,121.2227,13357.0
2023-01-11 10:00:00,129.07,129.63,129.07,129.55,7387.0,121.2321,121.7581,121.2321,121.6829,7387.0
2023-01-11 10:10:00,129.55,129.77,129.28,129.71,13170.0,121.6829,121.8896,121.4293,121.8332,13170.0
2023-01-11 10:20:00,129.64,129.67,129.31,129.36,15639.0,121.7675,121.7957,121.4575,121.5045,15639.0
2023-01-11 10:30:00,129.35,129.35,128.26,128.41,10460.0,121.4951,121.4951,120.4713,120.6122,10460.0
2023-01-11 10:40:00,128.37,128.91,128.37,128.49,6521.0,120.5746,121.0818,120.5746,120.6873,6521.0
2023-01-11 10:50:00,128.43,128.58,128.21,128.37,8518.0,120.631,120.7719,120.4243,120.5746,8518.0
2023-01-11 11:00:00,128.36,128.45,128.19,128.19,8642.0,120.5652,120.6497,120.4055,120.4055,8642.0
2023-01-11 11:10:00,128.19,128.84,128.19,128.69,10618.0,120.4055,121.0161,120.4055,120.8752,10618.0
2023-01-11 11:20:00,128.7,128.7,128.39,128.5,7742.0,120.8846,120.8846,120.5934,120.6967,7742.0
2023-01-11 11:30:00,128.5,128.71,128.32,128.47,13292.0,120.6967,120.894,120.5276,120.6685,13292.0
2023-01-11 11:40:00,128.41,128.46,128.01,128.14,5386.0,120.6122,120.6591,120.2365,120.3586,5386.0
2023-01-11 11:50:00,128.11,128.34,127.98,128.19,10787.0,120.3304,120.5464,120.2083,120.4055,10787.0
2023-01-11 12:00:00,128.25,128.88,128.2,128.88,11078.0,120.4619,121.0536,120.4149,121.0536,11078.0
2023-01-11 12:10:00,128.88,129.03,128.76,128.76,6120.0,121.0536,121.1945,120.9409,120.9409,6120.0
2023-01-11 12:20:00,128.84,128.93,128.7,128.7,5134.0,121.0161,121.1006,120.8846,120.8846,5134.0
2023-01-11 12:30:00,128.7,128.94,128.7,128.91,9827.0,120.8846,121.11,120.8846,121.0818,9827.0
2023-01-11 12:40:00,128.9,129.1,128.76,129.03,6568.0,121.0724,121.2603,120.9409,121.1945,6568.0
2023-01-11 12:50:00,129.02,129.02,128.58,128.58,2635.0,121.1851,121.1851,120.7719,120.7719,2635.0
2023-01-11 13:00:00,128.58,128.72,128.22,128.48,5380.0,120.7719,120.9033,120.4337,120.6779,5380.0
2023-01-11 13:10:00,128.5,128.8,128.5,128.7,8728.0,120.6967,120.9785,120.6967,120.8846,8728.0
2023-01-11 13:20:00,128.69,128.69,128.48,128.58,2188.0,120.8752,120.8752,120.6779,120.7719,2188.0
2023-01-11 13:30:00,128.48,128.7,128.48,128.5,9818.0,120.6779,120.8846,120.6779,120.6967,9818.0
2023-01-11 13:40:00,128.55,128.56,128.43,128.5,5103.0,120.7437,120.7531,120.631,120.6967,5103.0
2023-01-11 13:50:00,128.45,128.54,128.35,128.43,7232.0,120.6497,120.7343,120.5558,120.631,7232.0
2023-01-11 14:00:00,128.49,128.67,128.48,128.59,12581.0,120.6873,120.8564,120.6779,120.7812,12581.0
2023-01-11 14:10:00,128.63,128.77,128.63,128.65,4623.0,120.8188,120.9503,120.8188,120.8376,4623.0
2023-01-11 14:20:00,128.58,128.58,128.02,128.03,2706.0,120.7719,120.7719,120.2459,120.2553,2706.0
2023-01-11 14:30:00,128.06,128.07,127.82,127.82,6312.0,120.2834,120.2928,120.058,120.058,6312.0
2023-01-11 14:40:00,127.82,127.82,127.41,127.42,12577.0,120.058,120.058,119.6729,119.6823,12577.0
2023-01-11 14:50:00,127.42,127.42,127.06,127.15,13390.0,119.6823,119.6823,119.3442,119.4287,13390.0
2023-01-11 15:00:00,127.15,127.47,127.15,127.24,18636.0,119.4287,119.7293,119.4287,119.5132,18636.0
2023-01-11 15:10:00,127.22,127.45,127.21,127.28,9605.0,119.4944,119.7105,119.485,119.5508,9605.0
2023-01-11 15:20:00,127.39,127.4,127.2,127.31,9713.0,119.6541,119.6635,119.4757,119.579,9713.0
2023-01-11 15:30:00,127.27,127.3,126.88,126.93,17272.0,119.5414,119.5696,119.1751,119.222,17272.0
2023-01-11 15:40:00,126.89,127.34,126.76,127.23,23331.0,119.1845,119.6072,119.0624,119.5038,23331.0
2023-01-11 15:50:00,127.21,127.49,127.1,127.48,81336.0,119.485,119.748,119.3817,119.7386,81336.0
2023-01-12 09:30:00,128.41,129.67,128.0,129.49,38913.0,120.6122,121.7957,120.2271,121.6266,38913.0
2023-01-12 09:40:00,129.57,129.58,128.03,128.66,61460.0,121.7017,121.7111,120.2553,120.847,61460.0
2023-01-12 09:50:00,128.69,128.77,127.99,128.29,36208.0,120.8752,120.9503,120.2177,120.4995,36208.0
2023-01-12 10:00:00,128.38,129.75,128.25,129.64,52808.0,120.584,121.8708,120.4619,121.7675,52808.0
2023-01-12 10:10:00,129.71,130.37,129.71,129.95,14653.0,121.8332,122.4532,121.8332,122.0587,14653.0
2023-01-12 10:20:00,129.9,130.09,129.64,129.74,29782.0,122.0117,122.1902,121.7675,121.8614,29782.0
2023-01-12 10:30:00,129.78,130.95,129.65,130.72,19898.0,121.899,122.9979,121.7769,122.7819,19898.0
2023-01-12 10:40:00,130.75,130.86,129.85,130.08,32432.0,122.8101,122.9134,121.9647,122.1808,32432.0
2023-01-12 10:50:00,129.88,130.52,129.88,130.31,13901.0,121.9929,122.594,121.9929,122.3968,13901.0
2023-01-12 11:00:00,130.19,130.19,129.71,129.8,13359.0,122.2841,122.2841,121.8332,121.9178,13359.0
2023-01-12 11:10:00,129.86,129.86,129.58,129.77,5801.0,121.9741,121.9741,121.7111,121.8896,5801.0
2023-01-12 11:20:00,129.65,129.7,129.37,129.51,9054.0,121.7769,121.8238,121.5139,121.6454,9054.0
2023-01-12 11:30:00,129.47,129.48,129.02,129.11,4876.0,121.6078,121.6172,121.1851,121.2697,4876.0
2023-01-12 11:40:00,129.11,129.58,129.1,129.42,5380.0,121.2697,121.7111,121.2603,121.5608,5380.0
2023-01-12 11:50:00,129.38,129.57,129.23,129.56,4137.0,121.5233,121.7017,121.3824,121.6923,4137.0
2023-01-12 12:00:00,129.49,129.78,129.39,129.46,13904.0,121.6266,121.899,121.5327,121.5984,13904.0
2023-01-12 12:10:00,129.44,129.5,129.18,129.19,6546.0,121.5796,121.636,121.3354,121.3448,6546.0
2023-01-12 12:20:00,129.19,129.72,129.19,129.72,9906.0,121.3448,121.8426,121.3448,121.8426,9906.0
2023-01-12 12:30:00,129.69,130.35,129.69,130.35,43939.0,121.8144,122.4344,121.8144,122.4344,43939.0
2023-01-12 12:40:00,130.35,130.71,130.27,130.68,23334.0,122.4344,122.7725,122.3592,122.7443,23334.0
2023-01-12 12:50:00,130.67,131.09,130.62,131.08,48106.0,122.7349,123.1294,122.688,123.12,48106.0
2023-01-12 13:00:00,131.1,131.12,130.28,130.29,25033.0,123.1388,123.1576,122.3686,122.378,25033.0
2023-01-12 13:10:00,130.13,130.13,129.41,129.43,6294.0,122.2277,122.2277,121.5514,121.5702,6294.0
2023-01-12 13:20:00,129.31,129.33,128.65,128.7,7214.0,121.4575,121.4763,120.8376,120.8846,7214.0
2023-01-12 13:30:00,128.69,128.89,128.12,128.8,25610.0,120.8752,121.063,120.3398,120.9785,25610.0
2023-01-12 13:40:00,128.93,129.02,128.81,128.94,5445.0,121.1006,121.1851,120.9879,121.11,5445.0
2023-01-12 13:50:00,128.9,129.19,128.84,128.89,10987.0,121.0724,121.3448,121.0161,121.063,10987.0
2023-01-12 14:00:00,128.92,129.11,128.82,128.94,7439.0,121.0912,121.2697,120.9973,121.11,7439.0
2023-01-12 14:10:00,128.93,129.21,128.91,129.08,8392.0,121.1006,121.3636,121.0818,121.2415,8392.0
2023-01-12 14:20:00,129.07,129.07,128.63,128.72,7261.0,121.2321,121.2321,120.8188,120.9033,7261.0
2023-01-12 14:30:00,128.71,129.05,128.69,128.99,5513.0,120.894,121.2133,120.8752,121.157,5513.0
2023-01-12 14:40:00,128.99,129.08,128.85,128.85,6508.0,121.157,121.2415,121.0255,121.0255,6508.0
2023-01-12 14:50:00,128.83,129.11,128.64,129.11,8379.0,121.0067,121.2697,120.8282,121.2697,8379.0
2023-01-12 15:00:00,129.08,129.4,129.08,129.3,8023.0,121.2415,121.5421,121.2415,121.4481,8023.0
2023-01-12 15:10:00,129.29,129.29,128.78,128.78,12148.0,121.4387,121.4387,120.9597,120.9597,12148.0
2023-01-12 15:20:00,128.84,128.98,128.48,128.68,30355.0,121.0161,121.1476,120.6779,120.8658,30355.0
2023-01-12 15:30:00,128.7,129.06,128.55,128.55,18223.0,120.8846,121.2227,120.7437,120.7437,18223.0
2023-01-12 15:40:00,128.53,128.75,128.46,128.61,27863.0,120.7249,120.9315,120.6591,120.8,27863.0
2023-01-12 15:50:00,128.69,128.99,128.53,128.58,126757.0,120.8752,121.157,120.7249,120.7719,126757.0
2023-01-13 09:30:00,126.62,128.69,125.96,128.0,14331.0,118.9309,120.8752,118.311,120.2271,14331.0
2023-01-13 09:40:00,128.19,128.6,128.05,128.4,4154.0,120.4055,120.7906,120.274,120.6028,4154.0
2023-01-13 09:50:00,128.41,128.78,128.41,128.71,4609.0,120.6122,120.9597,120.6122,120.894,4609.0
2023-01-13 10:00:00,128.65,128.93,128.54,128.61,4123.0,120.8376,121.1006,120.7343,120.8,4123.0
2023-01-13 10:10:00,128.65,129.07,128.63,128.86,15089.0,120.8376,121.2321,120.8188,121.0348,15089.0
2023-01-13 10:20:00,128.78,128.94,128.69,128.74,3675.0,120.9597,121.11,120.8752,120.9221,3675.0
2023-01-13 10:30:00,128.76,129.24,128.69,129.1,19687.0,120.9409,121.3918,120.8752,121.2603,19687.0
2023-01-13 10:40:00,129.1,129.93,129.1,129.6,24944.0,121.2603,122.0399,121.2603,121.7299,24944.0
2023-01-13 10:50:00,129.55,129.57,129.28,129.51,4874.0,121.6829,121.7017,121.4293,121.6454,4874.0
2023-01-13 11:00:00,129.52,129.58,129.25,129.32,19020.0,121.6548,121.7111,121.4012,121.4669,19020.0
2023-01-13 11:10:00,129.32,129.34,129.03,129.08,6270.0,121.4669,121.4857,121.1945,121.2415,6270.0
2023-01-13 11:20:00,129.16,129.26,129.02,129.04,5518.0,121.3166,121.4106,121.1851,121.2039,5518.0
2023-01-13 11:30:00,129.03,129.32,128.85,129.11,10021.0,121.1945,121.4669,121.0255,121.2697,10021.0
2023-01-13 11:40:00,129.11,129.26,129.07,129.16,3250.0,121.2697,121.4106,121.2321,121.3166,3250.0
2023-01-13 11:50:00,129.25,129.49,129.06,129.24,8342.0,121.4012,121.6266,121.2227,121.3918,8342.0
2023-01-13 12:00:00,129.32,129.41,128.98,128.98,3821.0,121.4669,121.5514,121.1476,121.1476,3821.0
2023-01-13 12:10:00,129.03,129.23,128.91,129.18,7522.0,121.1945,121.3824,121.0818,121.3354,7522.0
2023-01-13 12:20:00,129.14,129.34,128.87,129.28,11904.0,121.2978,121.4857,121.0442,121.4293,11904.0
2023-01-13 12:30:00,129.28,129.44,129.14,129.18,7003.0,121.4293,121.5796,121.2978,121.3354,7003.0
2023-01-13 12:40:00,129.15,129.29,129.05,129.14,4284.0,121.3072,121.4387,121.2133,121.2978,4284.0
2023-01-13 12:50:00,129.28,129.47,129.28,129.32,6432.0,121.4293,121.6078,121.4293,121.4669,6432.0
2023-01-13 13:00:00,129.32,129.38,129.16,129.16,6756.0,121.4669,121.5233,121.3166,121.3166,6756.0
2023-01-13 13:10:00,129.16,129.33,129.16,129.26,9863.0,121.3166,121.4763,121.3166,121.4106,9863.0
2023-01-13 13:20:00,129.22,129.27,129.1,129.23,6689.0,121.373,121.42,121.2603,121.3824,6689.0
2023-01-13 13:30:00,129.26,129.3,128.99,129.12,5433.0,121.4106,121.4481,121.157,121.2791,5433.0
2023-01-13 13:40:00,129.1,129.43,128.97,129.4,12909.0,121.2603,121.5702,121.1382,121.5421,12909.0
2023-01-13 13:50:00,129.38,129.56,129.12,129.14,12039.0,121.5233,121.6923,121.2791,121.2978,12039.0
2023-01-13 14:00:00,129.13,129.22,128.65,128.65,9911.0,121.2885,121.373,120.8376,120.8376,9911.0
2023-01-13 14:10:00,128.69,128.75,128.53,128.67,5771.0,120.8752,120.9315,120.7249,120.8564,5771.0
2023-01-13 14:20:00,128.65,128.65,128.51,128.64,8538.0,120.8376,120.8376,120.7061,120.8282,8538.0
2023-01-13 14:30:00,128.64,128.67,128.43,128.43,5419.0,120.8282,120.8564,120.631,120.631,5419.0
2023-01-13 14:40:00,128.39,128.49,128.3,128.34,10370.0,120.5934,120.6873,120.5089,120.5464,10370.0
2023-01-13 14:50:00,128.31,128.32,128.06,128.06,13124.0,120.5182,120.5276,120.2834,120.2834,13124.0
2023-01-13 15:00:00,128.06,128.13,127.9,127.9,12641.0,120.2834,120.3492,120.1331,120.1331,12641.0
2023-01-13 15:10:00,127.91,128.2,127.81,128.13,18625.0,120.1425,120.4149,120.0486,120.3492,18625.0
2023-01-13 15:20:00,128.09,128.54,128.04,128.54,14360.0,120.3116,120.7343,120.2646,120.7343,14360.0
2023-01-13 15:30:00,128.66,128.81,128.54,128.81,12525.0,120.847,120.9879,120.7343,120.9879,12525.0
2023-01-13 15:40:00,128.81,128.83,128.48,128.59,52882.0,120.9879,121.0067,120.6779,120.7812,52882.0
2023-01-13 15:50:00,128.53,128.79,128.49,128.69,55504.0,120.7249,120.9691,120.6873,120.8752,55504.0
2023-01-17 09:30:00,127.67,127.89,126.82,126.94,10883.0,119.9171,120.1238,119.1187,119.2314,10883.0
2023-01-17 09:40:00,126.99,128.06,126.78,127.73,4052.0,119.2784,120.2834,119.0812,119.9735,4052.0
2023-01-17 09:50:00,127.64,127.86,127.23,127.33,4660.0,119.8889,120.0956,119.5038,119.5978,4660.0
2023-01-17 10:00:00,127.33,128.22,127.22,128.03,7411.0,119.5978,120.4337,119.4944,120.2553,7411.0
2023-01-17 10:10:00,128.03,128.8,127.97,128.8,6216.0,120.2553,120.9785,120.1989,120.9785,6216.0
2023-01-17 10:20:00,128.82,129.35,128.72,129.15,10333.0,120.9973,121.4951,120.9033,121.3072,10333.0
2023-01-17 10:30:00,129.19,129.27,128.65,128.72,11988.0,121.3448,121.42,120.8376,120.9033,11988.0
2023-01-17 10:40:00,128.82,129.0,128.51,128.92,8768.0,120.9973,121.1663,120.7061,121.0912,8768.0
2023-01-17 10:50:00,128.92,129.1,128.62,128.91,6343.0,121.0912,121.2603,120.8094,121.0818,6343.0
2023-01-17 11:00:00,128.92,128.92,128.42,128.73,7440.0,121.0912,121.0912,120.6216,120.9127,7440.0
2023-01-17 11:10:00,128.58,128.68,128.26,128.26,9510.0,120.7719,120.8658,120.4713,120.4713,9510.0
2023-01-17 11:20:00,128.27,128.52,128.15,128.33,8010.0,120.4807,120.7155,120.368,120.537,8010.0
2023-01-17 11:30:00,128.4,128.56,128.15,128.36,3056.0,120.6028,120.7531,120.368,120.5652,3056.0
2023-01-17 11:40:00,128.38,128.38,127.91,127.98,10377.0,120.584,120.584,120.1425,120.2083,10377.0
2023-01-17 11:50:00,128.0,128.18,127.84,127.84,4347.0,120.2271,120.3961,120.0768,120.0768,4347.0
2023-01-17 12:00:00,127.94,128.1,127.8,127.87,4567.0,120.1707,120.321,120.0392,120.105,4567.0
2023-01-17 12:10:00,127.9,127.9,127.67,127.69,3603.0,120.1331,120.1331,119.9171,119.9359,3603.0
2023-01-17 12:20:00,127.76,127.84,127.55,127.64,5125.0,120.0016,120.0768,119.8044,119.8889,5125.0
2023-01-17 12:30:00,127.67,127.69,127.29,127.33,3950.0,119.9171,119.9359,119.5602,119.5978,3950.0
2023-01-17 12:40:00,127.33,127.87,127.33,127.87,5931.0,119.5978,120.105,119.5978,120.105,5931.0
2023-01-17 12:50:00,127.81,127.97,127.7,127.88,10608.0,120.0486,120.1989,119.9453,120.1144,10608.0
2023-01-17 13:00:00,127.9,127.9,127.76,127.84,3388.0,120.1331,120.1331,120.0016,120.0768,3388.0
2023-01-17 13:10:00,127.83,127.89,127.74,127.76,4138.0,120.0674,120.1238,119.9829,120.0016,4138.0
2023-01-17 13:20:00,127.75,127.96,127.61,127.92,6227.0,119.9923,120.1895,119.8608,120.1519,6227.0
2023-01-17 13:30:00,127.91,127.95,127.66,127.87,6407.0,120.1425,120.1801,119.9077,120.105,6407.0
2023-01-17 13:40:00,127.85,127.88,127.52,127.54,4741.0,120.0862,120.1144,119.7762,119.795,4741.0
2023-01-17 13:50:00,127.54,127.6,127.32,127.6,5568.0,119.795,119.8514,119.5884,119.8514,5568.0
2023-01-17 14:00:00,127.52,127.65,127.43,127.43,6460.0,119.7762,119.8983,119.6917,119.6917,6460.0
2023-01-17 14:10:00,127.45,127.54,127.16,127.45,21122.0,119.7105,119.795,119.4381,119.7105,21122.0
2023-01-17 14:20:00,127.41,127.41,126.96,127.03,5854.0,119.6729,119.6729,119.2502,119.316,5854.0
2023-01-17 14:30:00,127.05,127.31,127.05,127.31,8895.0,119.3348,119.579,119.3348,119.579,8895.0
2023-01-17 14:40:00,127.36,127.52,127.29,127.33,8416.0,119.6259,119.7762,119.5602,119.5978,8416.0
2023-01-17 14:50:00,127.37,127.39,127.02,127.08,8631.0,119.6353,119.6541,119.3066,119.3629,8631.0
2023-01-17 15:00:00,127.07,127.13,127.02,127.03,6779.0,119.3535,119.4099,119.3066,119.316,6779.0
2023-01-17 15:10:00,127.01,127.22,126.73,127.22,11746.0,119.2972,119.4944,119.0342,119.4944,11746.0
2023-01-17 15:20:00,127.17,127.29,127.1,127.17,10291.0,119.4475,119.5602,119.3817,119.4475,10291.0
2023-01-17 15:30:00,127.16,127.45,127.07,127.35,10796.0,119.4381,119.7105,119.3535,119.6165,10796.0
2023-01-17 15:40:00,127.34,127.34,126.86,127.0,18774.0,119.6072,119.6072,119.1563,119.2878,18774.0
2023-01-17 15:50:00,127.02,127.08,126.7,126.71,64200.0,119.3066,119.3629,119.006,119.0154,64200.0
2023-01-18 09:30:00,126.58,126.67,125.01,126.18,29464.0,118.8933,118.9778,117.4186,118.5176,29464.0
2023-01-18 09:40:00,126.24,126.86,125.72,126.0,14653.0,118.574,119.1563,118.0855,118.3485,14653.0
2023-01-18 09:50:00,126.03,127.24,126.02,127.02,6591.0,118.3767,119.5132,118.3673,119.3066,6591.0
2023-01-18 10:00:00,127.17,127.63,127.16,127.28,8847.0,119.4475,119.8795,119.4381,119.5508,8847.0
2023-01-18 10:10:00,127.21,127.26,126.34,126.34,7164.0,119.485,119.532,118.6679,118.6679,7164.0
2023-01-18 10:20:00,126.44,126.85,126.42,126.47,6066.0,118.7618,119.1469,118.743,118.79,6066.0
2023-01-18 10:30:00,126.52,126.52,125.92,125.92,16344.0,118.8369,118.8369,118.2734,118.2734,16344.0
2023-01-18 10:40:00,125.97,126.04,125.58,125.96,17378.0,118.3203,118.3861,117.954,118.311,17378.0
2023-01-18 10:50:00,125.98,126.07,125.32,125.46,9185.0,118.3297,118.4143,117.7098,117.8413,9185.0
2023-01-18 11:00:00,125.4,125.54,125.32,125.54,10375.0,117.785,117.9165,117.7098,117.9165,10375.0
2023-01-18 11:10:00,125.57,125.75,125.14,125.14,8141.0,117.9446,118.1137,117.5407,117.5407,8141.0
2023-01-18 11:20:00,125.13,125.3,124.79,125.09,11646.0,117.5314,117.691,117.212,117.4938,11646.0
2023-01-18 11:30:00,125.02,125.13,124.78,125.05,17059.0,117.428,117.5314,117.2026,117.4562,17059.0
2023-01-18 11:40:00,125.03,125.47,124.78,125.47,7609.0,117.4374,117.8507,117.2026,117.8507,7609.0
2023-01-18 11:50:00,125.44,125.51,125.17,125.34,5120.0,117.8225,117.8883,117.5689,117.7286,5120.0
2023-01-18 12:00:00,125.37,125.41,124.84,124.89,6474.0,117.7568,117.7944,117.259,117.3059,6474.0
2023-01-18 12:10:00,124.92,125.14,124.92,124.93,4242.0,117.3341,117.5407,117.3341,117.3435,4242.0
2023-01-18 12:20:00,124.88,124.88,124.5,124.55,7700.0,117.2965,117.2965,116.9396,116.9866,7700.0
2023-01-18 12:30:00,124.53,124.96,124.48,124.75,7727.0,116.9678,117.3717,116.9208,117.1744,7727.0
2023-01-18 12:40:00,124.71,124.75,124.55,124.75,5028.0,117.1369,117.1744,116.9866,117.1744,5028.0
2023-01-18 12:50:00,124.7,124.76,124.58,124.67,3914.0,117.1275,117.1838,117.0148,117.0993,3914.0
2023-01-18 13:00:00,124.66,124.93,124.65,124.65,7850.0,117.0899,117.3435,117.0805,117.0805,7850.0
2023-01-18 13:10:00,124.55,124.55,124.28,124.36,8096.0,116.9866,116.9866,116.733,116.8081,8096.0
2023-01-18 13:20:00,124.33,124.95,124.33,124.94,6120.0,116.7799,117.3623,116.7799,117.3529,6120.0
2023-01-18 13:30:00,124.94,124.98,124.54,124.66,9005.0,117.3529,117.3905,116.9772,117.0899,9005.0
2023-01-18 13:40:00,124.67,124.87,124.44,124.84,11852.0,117.0993,117.2871,116.8833,117.259,11852.0
2023-01-18 13:50:00,124.89,125.03,124.72,124.75,5695.0,117.3059,117.4374,117.1463,117.1744,5695.0
2023-01-18 14:00:00,124.69,124.69,124.3,124.34,17432.0,117.1181,117.1181,116.7518,116.7893,17432.0
2023-01-18 14:10:00,124.34,124.39,123.74,123.74,12698.0,116.7893,116.8363,116.2258,116.2258,12698.0
2023-01-18 14:20:00,123.71,123.84,123.45,123.55,48589.0,116.1976,116.3197,115.9534,116.0473,48589.0
2023-01-18 14:30:00,123.53,123.54,123.06,123.07,23087.0,116.0285,116.0379,115.5871,115.5965,23087.0
2023-01-18 14:40:00,123.09,123.33,123.09,123.17,43536.0,115.6152,115.8407,115.6152,115.6904,43536.0
2023-01-18 14:50:00,123.17,124.07,123.15,124.03,17845.0,115.6904,116.5357,115.6716,116.4982,17845.0
2023-01-18 15:00:00,124.01,124.34,123.94,124.31,13945.0,116.4794,116.7893,116.4136,116.7612,13945.0
2023-01-18 15:10:00,124.31,124.67,124.3,124.38,9101.0,116.7612,117.0993,116.7518,116.8269,9101.0
2023-01-18 15:20:00,124.38,124.88,124.38,124.76,13773.0,116.8269,117.2965,116.8269,117.1838,13773.0
2023-01-18 15:30:00,124.75,125.13,124.64,125.09,34926.0,117.1744,117.5314,117.0711,117.4938,34926.0
2023-01-18 15:40:00,125.08,125.1,124.73,124.87,40693.0,117.4844,117.5032,117.1556,117.2871,40693.0
2023-01-18 15:50:00,124.86,124.89,124.33,124.48,110127.0,117.2778,117.3059,116.7799,116.9208,110127.0
2023-01-19 09:30:00,123.05,123.57,122.78,123.19,12089.0,115.5777,116.0661,115.3241,115.7092,12089.0
2023-01-19 09:40:00,123.1,123.16,122.12,122.16,20938.0,115.6246,115.681,114.7041,114.7417,20938.0
2023-01-19 09:50:00,122.23,122.6,121.86,122.29,25865.0,114.8075,115.155,114.4599,114.8638,25865.0
2023-01-19 10:00:00,122.21,122.27,121.41,121.41,21949.0,114.7887,114.845,114.0373,114.0373,21949.0
2023-01-19 10:10:00,121.49,121.8,120.78,121.62,40950.0,114.1124,114.4036,113.4455,114.2345,40950.0
2023-01-19 10:20:00,121.63,121.63,120.45,121.11,18872.0,114.2439,114.2439,113.1356,113.7555,18872.0
2023-01-19 10:30:00,120.94,120.96,120.66,120.83,10453.0,113.5958,113.6146,113.3328,113.4925,10453.0
2023-01-19 10:40:00,120.75,120.92,120.3,120.39,8329.0,113.4173,113.577,112.9947,113.0792,8329.0
2023-01-19 10:50:00,120.39,120.51,120.18,120.31,16237.0,113.0792,113.1919,112.8819,113.0041,16237.0
2023-01-19 11:00:00,120.35,120.75,120.32,120.53,51909.0,113.0416,113.4173,113.0134,113.2107,51909.0
2023-01-19 11:10:00,120.5,120.54,119.88,120.2,25506.0,113.1825,113.2201,112.6002,112.9007,25506.0
2023-01-19 11:20:00,120.17,120.17,119.77,119.78,8347.0,112.8726,112.8726,112.4968,112.5062,8347.0
2023-01-19 11:30:00,119.85,120.1,119.59,119.59,10259.0,112.572,112.8068,112.3278,112.3278,10259.0
2023-01-19 11:40:00,119.63,120.01,119.48,119.96,12752.0,112.3653,112.7223,112.2245,112.6753,12752.0
2023-01-19 11:50:00,119.9,120.03,119.86,120.01,13377.0,112.619,112.7411,112.5814,112.7223,13377.0
2023-01-19 12:00:00,120.03,120.08,119.41,119.71,33791.0,112.7411,112.788,112.1587,112.4405,33791.0
2023-01-19 12:10:00,119.69,120.08,119.58,119.88,24695.0,112.4217,112.788,112.3184,112.6002,24695.0
2023-01-19 12:20:00,119.89,119.93,119.52,119.67,16994.0,112.6096,112.6471,112.262,112.4029,16994.0
2023-01-19 12:30:00,119.69,119.73,119.24,119.29,11749.0,112.4217,112.4593,111.999,112.046,11749.0
2023-01-19 12:40:00,119.22,119.69,119.22,119.55,21268.0,111.9802,112.4217,111.9802,112.2902,21268.0
2023-01-19 12:50:00,119.56,119.78,119.56,119.77,6955.0,112.2996,112.5062,112.2996,112.4968,6955.0
2023-01-19 13:00:00,119.8,120.0,119.68,120.0,14454.0,112.525,112.7129,112.4123,112.7129,14454.0
2023-01-19 13:10:00,119.95,120.28,119.88,120.23,22285.0,112.6659,112.9759,112.6002,112.9289,22285.0
2023-01-19 13:20:00,120.23,120.57,120.1,120.57,10049.0,112.9289,113.2483,112.8068,113.2483,10049.0
2023-01-19 13:30:00,120.6,121.28,120.57,120.99,27269.0,113.2764,113.9152,113.2483,113.6428,27269.0
2023-01-19 13:40:00,121.01,121.15,120.76,120.84,9220.0,113.6615,113.793,113.4267,113.5019,9220.0
2023-01-19 13:50:00,120.81,121.31,120.73,121.31,16098.0,113.4737,113.9433,113.3986,113.9433,16098.0
2023-01-19 14:00:00,121.27,121.35,120.76,120.99,18897.0,113.9058,113.9809,113.4267,113.6428,18897.0
2023-01-19 14:10:00,120.99,121.14,120.63,121.03,12401.0,113.6428,113.7837,113.3046,113.6803,12401.0
2023-01-19 14:20:00,121.07,121.6,121.06,121.51,18043.0,113.7179,114.2157,113.7085,114.1312,18043.0
2023-01-19 14:30:00,121.45,121.82,121.3,121.46,24356.0,114.0748,114.4224,113.9339,114.0842,24356.0
2023-01-19 14:40:00,121.43,121.49,121.11,121.14,8628.0,114.056,114.1124,113.7555,113.7837,8628.0
2023-01-19 14:50:00,121.1,121.15,120.85,121.0,9724.0,113.7461,113.793,113.5113,113.6522,9724.0
2023-01-19 15:00:00,120.98,121.12,120.73,120.73,12846.0,113.6334,113.7649,113.3986,113.3986,12846.0
2023-01-19 15:10:00,120.8,120.87,120.54,120.65,23539.0,113.4643,113.53,113.2201,113.3234,23539.0
2023-01-19 15:20:00,120.61,120.69,120.55,120.67,13669.0,113.2858,113.361,113.2295,113.3422,13669.0
2023-01-19 15:30:00,120.62,120.69,120.3,120.66,29810.0,113.2952,113.361,112.9947,113.3328,29810.0
2023-01-19 15:40:00,120.65,120.67,120.36,120.59,40937.0,113.3234,113.3422,113.051,113.2671,40937.0
2023-01-19 15:50:00,120.57,120.59,120.01,120.32,119742.0,113.2483,113.2671,112.7223,113.0134,119742.0
2023-01-20 09:30:00,120.31,120.82,119.64,119.77,12941.0,113.0041,113.4831,112.3747,112.4968,12941.0
2023-01-20 09:40:00,119.95,120.35,119.44,119.68,25257.0,112.6659,113.0416,112.1869,112.4123,25257.0
2023-01-20 09:50:00,119.8,120.57,119.45,120.51,17742.0,112.525,113.2483,112.1963,113.1919,17742.0
2023-01-20 10:00:00,120.3,121.48,120.3,121.11,6977.0,112.9947,114.103,112.9947,113.7555,6977.0
2023-01-20 10:10:00,121.21,121.21,120.56,120.63,8464.0,113.8494,113.8494,113.2389,113.3046,8464.0
2023-01-20 10:20:00,120.59,120.87,120.38,120.83,8950.0,113.2671,113.53,113.0698,113.4925,8950.0
2023-01-20 10:30:00,121.03,121.03,120.45,120.48,5296.0,113.6803,113.6803,113.1356,113.1637,5296.0
2023-01-20 10:40:00,120.5,120.53,120.25,120.35,9890.0,113.1825,113.2107,112.9477,113.0416,9890.0
2023-01-20 10:50:00,120.27,120.4,119.69,119.7,7684.0,112.9665,113.0886,112.4217,112.4311,7684.0
2023-01-20 11:00:00,119.71,120.92,119.69,120.76,7002.0,112.4405,113.577,112.4217,113.4267,7002.0
2023-01-20 11:10:00,120.81,120.85,120.4,120.41,9586.0,113.4737,113.5113,113.0886,113.098,9586.0
2023-01-20 11:20:00,120.39,120.39,120.02,120.14,6749.0,113.0792,113.0792,112.7317,112.8444,6749.0
2023-01-20 11:30:00,120.17,120.32,119.92,119.92,7805.0,112.8726,113.0134,112.6377,112.6377,7805.0
2023-01-20 11:40:00,119.85,121.44,119.75,121.32,12251.0,112.572,114.0654,112.4781,113.9527,12251.0
2023-01-20 11:50:00,121.34,121.58,121.29,121.33,19211.0,113.9715,114.1969,113.9245,113.9621,19211.0
2023-01-20 12:00:00,121.4,121.82,121.4,121.82,14033.0,114.0279,114.4224,114.0279,114.4224,14033.0
2023-01-20 12:10:00,121.8,122.16,121.74,121.77,15740.0,114.4036,114.7417,114.3472,114.3754,15740.0
2023-01-20 12:20:00,121.79,121.91,121.58,121.78,5009.0,114.3942,114.5069,114.1969,114.3848,5009.0
2023-01-20 12:30:00,121.72,121.91,121.7,121.91,5554.0,114.3284,114.5069,114.3096,114.5069,5554.0
2023-01-20 12:40:00,121.88,122.1,121.88,122.01,8470.0,114.4787,114.6854,114.4787,114.6008,8470.0
2023-01-20 12:50:00,121.97,122.94,121.94,122.61,21952.0,114.5633,115.4743,114.5351,115.1644,21952.0
2023-01-20 13:00:00,122.62,122.75,122.38,122.39,10886.0,115.1738,115.2959,114.9484,114.9577,10886.0
2023-01-20 13:10:00,122.33,122.55,121.92,122.31,17121.0,114.9014,115.108,114.5163,114.8826,17121.0
2023-01-20 13:20:00,122.32,122.97,122.32,122.93,16496.0,114.892,115.5025,114.892,115.465,16496.0
2023-01-20 13:30:00,122.93,123.26,122.92,123.24,20464.0,115.465,115.7749,115.4556,115.7561,20464.0
2023-01-20 13:40:00,123.27,123.27,122.97,123.12,18837.0,115.7843,115.7843,115.5025,115.6434,18837.0
2023-01-20 13:50:00,123.14,123.35,123.08,123.27,13818.0,115.6622,115.8594,115.6058,115.7843,13818.0
2023-01-20 14:00:00,123.28,123.38,123.16,123.3,9860.0,115.7937,115.8876,115.681,115.8125,9860.0
2023-01-20 14:10:00,123.3,123.46,123.29,123.46,13889.0,115.8125,115.9628,115.8031,115.9628,13889.0
2023-01-20 14:20:00,123.42,123.84,123.4,123.81,14584.0,115.9252,116.3197,115.9064,116.2915,14584.0
2023-01-20 14:30:00,123.79,124.1,123.71,123.71,14068.0,116.2727,116.5639,116.1976,116.1976,14068.0
2023-01-20 14:40:00,123.78,123.89,123.69,123.8,9569.0,116.2633,116.3667,116.1788,116.2821,9569.0
2023-01-20 14:50:00,123.82,123.82,123.49,123.73,9025.0,116.3009,116.3009,115.9909,116.2164,9025.0
2023-01-20 15:00:00,123.76,123.85,123.33,123.43,24753.0,116.2446,116.3291,115.8407,115.9346,24753.0
2023-01-20 15:10:00,123.41,123.59,123.2,123.52,17538.0,115.9158,116.0849,115.7186,116.0191,17538.0
2023-01-20 15:20:00,123.47,123.61,123.14,123.48,22264.0,115.9722,116.1037,115.6622,115.9816,22264.0
2023-01-20 15:30:00,123.5,123.63,123.34,123.41,23102.0,116.0003,116.1224,115.8501,115.9158,23102.0
2023-01-20 15:40:00,123.41,123.43,123.02,123.23,34335.0,115.9158,115.9346,115.5495,115.7467,34335.0
2023-01-20 15:50:00,123.23,123.42,123.05,123.05,127162.0,115.7467,115.9252,115.5777,115.5777,127162.0
2023-01-23 09:30:00,123.99,124.96,123.84,124.23,24450.0,116.4606,117.3717,116.3197,116.686,24450.0
2023-01-23 09:40:00,124.26,125.59,124.17,125.44,32033.0,116.7142,117.9634,116.6297,117.8225,32033.0
2023-01-23 09:50:00,125.48,125.77,125.07,125.1,18418.0,117.8601,118.1325,117.475,117.5032,18418.0
2023-01-23 10:00:00,125.08,125.45,124.92,125.35,45426.0,117.4844,117.8319,117.3341,117.738,45426.0
2023-01-23 10:10:00,125.31,126.08,125.25,125.87,12189.0,117.7004,118.4237,117.6441,118.2264,12189.0
2023-01-23 10:20:00,125.75,125.87,125.43,125.73,7439.0,118.1137,118.2264,117.8131,118.0949,7439.0
2023-01-23 10:30:00,125.6,125.81,125.48,125.57,8479.0,117.9728,118.1701,117.8601,117.9446,8479.0
2023-01-23 10:40:00,125.64,125.64,125.27,125.37,9235.0,118.0104,118.0104,117.6629,117.7568,9235.0
2023-01-23 10:50:00,125.37,125.85,125.31,125.85,11576.0,117.7568,118.2076,117.7004,118.2076,11576.0
2023-01-23 11:00:00,125.84,126.0,125.8,125.86,18225.0,118.1982,118.3485,118.1607,118.217,18225.0
2023-01-23 11:10:00,126.04,126.07,125.78,125.87,6200.0,118.3861,118.4143,118.1419,118.2264,6200.0
2023-01-23 11:20:00,125.87,125.87,125.34,125.38,7293.0,118.2264,118.2264,117.7286,117.7662,7293.0
2023-01-23 11:30:00,125.37,125.42,125.14,125.24,13784.0,117.7568,117.8037,117.5407,117.6347,13784.0
2023-01-23 11:40:00,125.33,125.7,125.31,125.65,6152.0,117.7192,118.0667,117.7004,118.0198,6152.0
2023-01-23 11:50:00,125.69,125.84,125.6,125.79,5456.0,118.0573,118.1982,117.9728,118.1513,5456.0
2023-01-23 12:00:00,125.75,125.75,125.23,125.28,6077.0,118.1137,118.1137,117.6253,117.6722,6077.0
2023-01-23 12:10:00,125.28,125.37,125.12,125.19,2420.0,117.6722,117.7568,117.522,117.5877,2420.0
2023-01-23 12:20:00,125.21,125.29,125.17,125.26,2614.0,117.6065,117.6816,117.5689,117.6535,2614.0
2023-01-23 12:30:00,125.3,125.5,125.22,125.5,5075.0,117.691,117.8789,117.6159,117.8789,5075.0
2023-01-23 12:40:00,125.55,125.55,125.23,125.23,5087.0,117.9259,117.9259,117.6253,117.6253,5087.0
2023-01-23 12:50:00,125.26,125.46,125.26,125.43,2900.0,117.6535,117.8413,117.6535,117.8131,2900.0
2023-01-23 13:00:00,125.42,125.71,125.41,125.48,4933.0,117.8037,118.0761,117.7944,117.8601,4933.0
2023-01-23 13:10:00,125.43,125.64,125.43,125.49,3071.0,117.8131,118.0104,117.8131,117.8695,3071.0
2023-01-23 13:20:00,125.48,125.55,125.24,125.24,4307.0,117.8601,117.9259,117.6347,117.6347,4307.0
2023-01-23 13:30:00,125.32,125.41,125.21,125.4,4464.0,117.7098,117.7944,117.6065,117.785,4464.0
2023-01-23 13:40:00,125.39,125.55,125.34,125.52,5308.0,117.7756,117.9259,117.7286,117.8977,5308.0
2023-01-23 13:50:00,125.49,125.52,125.25,125.33,8304.0,117.8695,117.8977,117.6441,117.7192,8304.0
2023-01-23 14:00:00,125.27,125.27,124.86,125.13,8306.0,117.6629,117.6629,117.2778,117.5314,8306.0
2023-01-23 14:10:00,125.05,125.09,124.83,124.96,6645.0,117.4562,117.4938,117.2496,117.3717,6645.0
2023-01-23 14:20:00,124.92,125.28,124.92,125.23,5296.0,117.3341,117.6722,117.3341,117.6253,5296.0
2023-01-23 14:30:00,125.23,125.28,124.95,124.95,6319.0,117.6253,117.6722,117.3623,117.3623,6319.0
2023-01-23 14:40:00,124.97,125.08,124.71,124.93,8171.0,117.3811,117.4844,117.1369,117.3435,8171.0
2023-01-23 14:50:00,124.9,125.01,124.74,125.01,18432.0,117.3153,117.4186,117.165,117.4186,18432.0
2023-01-23 15:00:00,125.0,125.11,124.79,124.88,7683.0,117.4093,117.5126,117.212,117.2965,7683.0
2023-01-23 15:10:00,124.84,125.43,124.84,125.3,6792.0,117.259,117.8131,117.259,117.691,6792.0
2023-01-23 15:20:00,125.25,125.38,125.12,125.3,9301.0,117.6441,117.7662,117.522,117.691,9301.0
2023-01-23 15:30:00,125.36,125.59,125.26,125.49,18802.0,117.7474,117.9634,117.6535,117.8695,18802.0
2023-01-23 15:40:00,125.46,125.86,125.35,125.83,29876.0,117.8413,118.217,117.738,118.1888,29876.0
2023-01-23 15:50:00,125.84,126.08,125.8,126.04,77568.0,118.1982,118.4237,118.1607,118.3861,77568.0
2023-01-24 09:30:00,125.5,126.26,125.5,125.69,3063.0,117.8789,118.5927,117.8789,118.0573,3063.0
2023-01-24 09:40:00,125.84,126.36,125.8,126.36,2642.0,118.1982,118.6867,118.1607,118.6867,2642.0
2023-01-24 09:50:00,126.27,126.29,125.62,125.62,2200.0,118.6021,118.6209,117.9916,117.9916,2200.0
2023-01-24 10:00:00,125.28,125.28,124.81,125.18,5414.0,117.6722,117.6722,117.2308,117.5783,5414.0
2023-01-24 10:10:00,125.72,126.56,125.63,126.26,11113.0,118.0855,118.8745,118.001,118.5927,11113.0
2023-01-24 10:20:00,126.17,126.39,126.1,126.3,1787.0,118.5082,118.7148,118.4425,118.6303,1787.0
2023-01-24 10:30:00,126.23,126.49,125.79,125.8,3116.0,118.5646,118.8088,118.1513,118.1607,3116.0
2023-01-24 10:40:00,125.73,126.25,125.43,125.43,4163.0,118.0949,118.5833,117.8131,117.8131,4163.0
2023-01-24 10:50:00,125.54,126.07,125.53,126.07,4883.0,117.9165,118.4143,117.9071,118.4143,4883.0
2023-01-24 11:00:00,126.06,126.47,125.98,126.41,3240.0,118.4049,118.79,118.3297,118.7336,3240.0
2023-01-24 11:10:00,126.37,126.53,126.24,126.47,2400.0,118.6961,118.8463,118.574,118.79,2400.0
2023-01-24 11:20:00,126.49,126.55,126.33,126.51,6010.0,118.8088,118.8651,118.6585,118.8276,6010.0
2023-01-24 11:30:00,126.46,126.46,125.88,126.2,3490.0,118.7806,118.7806,118.2358,118.5364,3490.0
2023-01-24 11:40:00,126.21,126.21,125.89,125.9,3107.0,118.5458,118.5458,118.2452,118.2546,3107.0
2023-01-24 11:50:00,126.03,126.07,125.5,125.61,4700.0,118.3767,118.4143,117.8789,117.9822,4700.0
2023-01-24 12:00:00,125.64,125.67,125.43,125.58,3405.0,118.0104,118.0386,117.8131,117.954,3405.0
2023-01-24 12:10:00,125.69,125.69,125.56,125.6,2084.0,118.0573,118.0573,117.9352,117.9728,2084.0
2023-01-24 12:20:00,125.54,125.54,125.3,125.39,5129.0,117.9165,117.9165,117.691,117.7756,5129.0
2023-01-24 12:30:00,125.31,125.36,125.14,125.35,3662.0,117.7004,117.7474,117.5407,117.738,3662.0
2023-01-24 12:40:00,125.4,125.55,125.4,125.51,1500.0,117.785,117.9259,117.785,117.8883,1500.0
2023-01-24 12:50:00,125.45,125.5,125.28,125.33,2100.0,117.8319,117.8789,117.6722,117.7192,2100.0
2023-01-24 13:00:00,125.25,125.27,124.89,125.12,4414.0,117.6441,117.6629,117.3059,117.522,4414.0
2023-01-24 13:10:00,125.12,125.24,124.9,125.06,2662.0,117.522,117.6347,117.3153,117.4656,2662.0
2023-01-24 13:20:00,124.99,125.21,124.99,125.18,2000.0,117.3999,117.6065,117.3999,117.5783,2000.0
2023-01-24 13:30:00,125.2,125.64,125.19,125.62,5481.0,117.5971,118.0104,117.5877,117.9916,5481.0
2023-01-24 13:40:00,125.68,125.82,125.68,125.79,3057.0,118.048,118.1795,118.048,118.1513,3057.0
2023-01-24 13:50:00,125.76,125.76,125.49,125.59,5644.0,118.1231,118.1231,117.8695,117.9634,5644.0
2023-01-24 14:00:00,125.54,125.63,125.36,125.56,2468.0,117.9165,118.001,117.7474,117.9352,2468.0
2023-01-24 14:10:00,125.57,125.57,125.46,125.46,4951.0,117.9446,117.9446,117.8413,117.8413,4951.0
2023-01-24 14:20:00,125.38,125.41,125.27,125.36,2707.0,117.7662,117.7944,117.6629,117.7474,2707.0
2023-01-24 14:30:00,125.33,125.47,125.32,125.39,4078.0,117.7192,117.8507,117.7098,117.7756,4078.0
2023-01-24 14:40:00,125.43,125.61,125.37,125.53,3201.0,117.8131,117.9822,117.7568,117.9071,3201.0
2023-01-24 14:50:00,125.52,125.6,125.45,125.6,3000.0,117.8977,117.9728,117.8319,117.9728,3000.0
2023-01-24 15:00:00,125.61,125.71,125.54,125.55,2536.0,117.9822,118.0761,117.9165,117.9259,2536.0
2023-01-24 15:10:00,125.56,125.63,125.45,125.55,3818.0,117.9352,118.001,117.8319,117.9259,3818.0
2023-01-24 15:20:00,125.49,125.58,125.49,125.54,4620.0,117.8695,117.954,117.8695,117.9165,4620.0
2023-01-24 15:30:00,125.5,125.51,125.28,125.32,8578.0,117.8789,117.8883,117.6722,117.7098,8578.0
2023-01-24 15:40:00,125.3,125.31,125.16,125.3,12751.0,117.691,117.7004,117.5595,117.691,12751.0
2023-01-24 15:50:00,125.26,125.71,125.2,125.44,58151.0,117.6535,118.0761,117.5971,117.8225,58151.0
2023-01-25 09:30:00,123.98,123.98,122.98,122.99,14577.0,116.4512,116.4512,115.5119,115.5213,14577.0
2023-01-25 09:40:00,122.98,123.09,122.42,122.52,7371.0,115.5119,115.6152,114.9859,115.0799,7371.0
2023-01-25 09:50:00,122.62,122.77,122.32,122.58,5724.0,115.1738,115.3147,114.892,115.1362,5724.0
2023-01-25 10:00:00,122.64,123.25,122.56,123.11,6423.0,115.1926,115.7655,115.1174,115.634,6423.0
2023-01-25 10:10:00,123.11,123.26,122.5,122.51,14905.0,115.634,115.7749,115.0611,115.0705,14905.0
2023-01-25 10:20:00,122.59,122.62,122.19,122.28,15195.0,115.1456,115.1738,114.7699,114.8544,15195.0
2023-01-25 10:30:00,122.35,122.37,121.67,121.83,18195.0,114.9202,114.939,114.2815,114.4318,18195.0
2023-01-25 10:40:00,121.84,122.31,121.84,122.06,19465.0,114.4411,114.8826,114.4411,114.6478,19465.0
2023-01-25 10:50:00,122.11,122.27,121.95,122.26,9412.0,114.6947,114.845,114.5445,114.8356,9412.0
2023-01-25 11:00:00,122.27,122.66,122.2,122.56,13121.0,114.845,115.2113,114.7793,115.1174,13121.0
2023-01-25 11:10:00,122.55,122.85,122.36,122.81,12177.0,115.108,115.3898,114.9296,115.3522,12177.0
2023-01-25 11:20:00,122.8,122.89,122.53,122.8,6898.0,115.3428,115.4274,115.0892,115.3428,6898.0
2023-01-25 11:30:00,122.84,122.84,122.43,122.67,9835.0,115.3804,115.3804,114.9953,115.2207,9835.0
2023-01-25 11:40:00,122.68,122.96,122.68,122.91,6017.0,115.2301,115.4931,115.2301,115.4462,6017.0
2023-01-25 11:50:00,122.95,123.22,122.91,123.01,7250.0,115.4837,115.7373,115.4462,115.5401,7250.0
2023-01-25 12:00:00,123.02,123.02,122.8,122.86,6915.0,115.5495,115.5495,115.3428,115.3992,6915.0
2023-01-25 12:10:00,122.8,123.26,122.7,123.24,13337.0,115.3428,115.7749,115.2489,115.7561,13337.0
2023-01-25 12:20:00,123.3,123.4,123.08,123.2,6910.0,115.8125,115.9064,115.6058,115.7186,6910.0
2023-01-25 12:30:00,123.25,123.53,123.25,123.47,5520.0,115.7655,116.0285,115.7655,115.9722,5520.0
2023-01-25 12:40:00,123.48,123.73,123.48,123.73,6500.0,115.9816,116.2164,115.9816,116.2164,6500.0
2023-01-25 12:50:00,123.71,123.71,123.51,123.51,7980.0,116.1976,116.1976,116.0097,116.0097,7980.0
2023-01-25 13:00:00,123.58,123.96,123.58,123.94,8193.0,116.0755,116.4324,116.0755,116.4136,8193.0
2023-01-25 13:10:00,123.94,124.34,123.94,124.31,7172.0,116.4136,116.7893,116.4136,116.7612,7172.0
2023-01-25 13:20:00,124.31,124.37,124.1,124.31,9666.0,116.7612,116.8175,116.5639,116.7612,9666.0
2023-01-25 13:30:00,124.33,124.44,124.14,124.4,7566.0,116.7799,116.8833,116.6015,116.8457,7566.0
2023-01-25 13:40:00,124.43,124.5,124.39,124.47,3640.0,116.8739,116.9396,116.8363,116.9114,3640.0
2023-01-25 13:50:00,124.44,124.57,124.27,124.52,7873.0,116.8833,117.0054,116.7236,116.9584,7873.0
2023-01-25 14:00:00,124.56,124.67,124.44,124.62,7010.0,116.996,117.0993,116.8833,117.0523,7010.0
2023-01-25 14:10:00,124.65,124.94,124.65,124.92,7897.0,117.0805,117.3529,117.0805,117.3341,7897.0
2023-01-25 14:20:00,124.94,124.94,124.44,124.48,7892.0,117.3529,117.3529,116.8833,116.9208,7892.0
2023-01-25 14:30:00,124.48,124.67,124.48,124.6,5929.0,116.9208,117.0993,116.9208,117.0335,5929.0
2023-01-25 14:40:00,124.66,124.9,124.62,124.67,10257.0,117.0899,117.3153,117.0523,117.0993,10257.0
2023-01-25 14:50:00,124.62,124.92,124.62,124.78,7356.0,117.0523,117.3341,117.0523,117.2026,7356.0
2023-01-25 15:00:00,124.8,125.02,124.8,125.02,6778.0,117.2214,117.428,117.2214,117.428,6778.0
2023-01-25 15:10:00,125.02,125.03,124.49,124.49,9333.0,117.428,117.4374,116.9302,116.9302,9333.0
2023-01-25 15:20:00,124.5,124.86,124.46,124.77,13915.0,116.9396,117.2778,116.902,117.1932,13915.0
2023-01-25 15:30:00,124.79,125.04,124.79,125.04,20467.0,117.212,117.4468,117.212,117.4468,20467.0
2023-01-25 15:40:00,125.03,125.13,124.84,125.13,32798.0,117.4374,117.5314,117.259,117.5314,32798.0
2023-01-25 15:50:00,125.12,125.49,125.07,125.37,124305.0,117.522,117.8695,117.475,117.7568,124305.0
2023-01-26 09:30:00,126.14,126.78,125.73,126.17,13567.0,118.48,119.0812,118.0949,118.5082,13567.0
2023-01-26 09:40:00,126.41,126.53,125.11,125.11,10071.0,118.7336,118.8463,117.5126,117.5126,10071.0
2023-01-26 09:50:00,125.09,125.2,124.34,124.35,5512.0,117.4938,117.5971,116.7893,116.7987,5512.0
2023-01-26 10:00:00,124.62,124.63,123.51,123.6,14123.0,117.0523,117.0617,116.0097,116.0943,14123.0
2023-01-26 10:10:00,123.61,124.52,123.6,124.42,11944.0,116.1037,116.9584,116.0943,116.8645,11944.0
2023-01-26 10:20:00,124.42,124.82,124.09,124.28,6942.0,116.8645,117.2402,116.5545,116.733,6942.0
2023-01-26 10:30:00,124.28,124.69,124.16,124.29,4741.0,116.733,117.1181,116.6203,116.7424,4741.0
2023-01-26 10:40:00,124.27,124.66,124.23,124.23,3714.0,116.7236,117.0899,116.686,116.686,3714.0
2023-01-26 10:50:00,124.29,124.44,123.89,123.93,6555.0,116.7424,116.8833,116.3667,116.4042,6555.0
2023-01-26 11:00:00,123.87,124.57,123.87,124.4,4805.0,116.3479,117.0054,116.3479,116.8457,4805.0
2023-01-26 11:10:00,124.53,124.61,124.15,124.27,4335.0,116.9678,117.0429,116.6109,116.7236,4335.0
2023-01-26 11:20:00,124.21,124.21,123.99,124.18,3862.0,116.6672,116.6672,116.4606,116.639,3862.0
2023-01-26 11:30:00,124.37,124.43,124.16,124.29,4298.0,116.8175,116.8739,116.6203,116.7424,4298.0
2023-01-26 11:40:00,124.29,124.77,124.26,124.77,2633.0,116.7424,117.1932,116.7142,117.1932,2633.0
2023-01-26 11:50:00,124.8,124.8,124.28,124.47,5523.0,117.2214,117.2214,116.733,116.9114,5523.0
2023-01-26 12:00:00,124.47,124.67,124.4,124.45,3726.0,116.9114,117.0993,116.8457,116.8926,3726.0
2023-01-26 12:10:00,124.44,124.6,124.14,124.19,5207.0,116.8833,117.0335,116.6015,116.6484,5207.0
2023-01-26 12:20:00,124.15,124.33,123.94,124.26,5822.0,116.6109,116.7799,116.4136,116.7142,5822.0
2023-01-26 12:30:00,124.2,124.39,124.2,124.39,4344.0,116.6578,116.8363,116.6578,116.8363,4344.0
2023-01-26 12:40:00,124.41,124.41,123.95,124.04,4579.0,116.8551,116.8551,116.423,116.5075,4579.0
2023-01-26 12:50:00,124.11,124.51,124.11,124.29,3470.0,116.5733,116.949,116.5733,116.7424,3470.0
2023-01-26 13:00:00,124.28,124.3,123.84,123.84,3673.0,116.733,116.7518,116.3197,116.3197,3673.0
2023-01-26 13:10:00,123.84,124.24,123.84,123.9,6741.0,116.3197,116.6954,116.3197,116.376,6741.0
2023-01-26 13:20:00,123.9,124.21,123.82,124.14,5808.0,116.376,116.6672,116.3009,116.6015,5808.0
2023-01-26 13:30:00,124.13,124.52,124.0,124.52,8943.0,116.5921,116.9584,116.47,116.9584,8943.0
2023-01-26 13:40:00,124.48,124.8,124.48,124.76,6424.0,116.9208,117.2214,116.9208,117.1838,6424.0
2023-01-26 13:50:00,124.75,124.89,124.64,124.67,7001.0,117.1744,117.3059,117.0711,117.0993,7001.0
2023-01-26 14:00:00,124.67,124.94,124.63,124.9,7654.0,117.0993,117.3529,117.0617,117.3153,7654.0
2023-01-26 14:10:00,124.9,125.22,124.9,125.18,5909.0,117.3153,117.6159,117.3153,117.5783,5909.0
2023-01-26 14:20:00,125.17,125.48,125.16,125.38,8831.0,117.5689,117.8601,117.5595,117.7662,8831.0
2023-01-26 14:30:00,125.4,125.83,125.37,125.61,12537.0,117.785,118.1888,117.7568,117.9822,12537.0
2023-01-26 14:40:00,125.69,125.82,125.35,125.39,8490.0,118.0573,118.1795,117.738,117.7756,8490.0
2023-01-26 14:50:00,125.36,125.49,125.19,125.43,6022.0,117.7474,117.8695,117.5877,117.8131,6022.0
2023-01-26 15:00:00,125.49,125.51,125.33,125.44,6709.0,117.8695,117.8883,117.7192,117.8225,6709.0
2023-01-26 15:10:00,125.44,126.25,125.44,126.16,25421.0,117.8225,118.5833,117.8225,118.4988,25421.0
2023-01-26 15:20:00,126.1,126.11,125.72,125.84,10813.0,118.4425,118.4518,118.0855,118.1982,10813.0
2023-01-26 15:30:00,125.79,125.9,125.56,125.57,14895.0,118.1513,118.2546,117.9352,117.9446,14895.0
2023-01-26 15:40:00,125.57,125.66,125.51,125.61,22648.0,117.9446,118.0292,117.8883,117.9822,22648.0
2023-01-26 15:50:00,125.62,126.04,125.62,126.03,72651.0,117.9916,118.3861,117.9916,118.3767,72651.0
2023-01-27 09:30:00,126.1,126.37,125.72,126.1,21932.0,118.4425,118.6961,118.0855,118.4425,21932.0
2023-01-27 09:40:00,126.05,126.31,125.83,125.83,4694.0,118.3955,118.6397,118.1888,118.1888,4694.0
2023-01-27 09:50:00,125.91,126.27,125.9,125.96,9438.0,118.264,118.6021,118.2546,118.311,9438.0
2023-01-27 10:00:00,125.98,126.43,125.75,126.31,10504.0,118.3297,118.7524,118.1137,118.6397,10504.0
2023-01-27 10:10:00,126.22,126.22,125.63,125.72,6008.0,118.5552,118.5552,118.001,118.0855,6008.0
2023-01-27 10:20:00,125.72,125.92,125.47,125.82,11619.0,118.0855,118.2734,117.8507,118.1795,11619.0
2023-01-27 10:30:00,125.78,126.1,125.49,126.04,5725.0,118.1419,118.4425,117.8695,118.3861,5725.0
2023-01-27 10:40:00,126.07,126.35,125.88,125.94,9866.0,118.4143,118.6773,118.2358,118.2922,9866.0
2023-01-27 10:50:00,126.11,126.28,125.96,126.21,5776.0,118.4518,118.6115,118.311,118.5458,5776.0
2023-01-27 11:00:00,126.19,126.54,126.11,126.17,11003.0,118.527,118.8557,118.4518,118.5082,11003.0
2023-01-27 11:10:00,126.14,126.42,126.0,126.42,6064.0,118.48,118.743,118.3485,118.743,6064.0
2023-01-27 11:20:00,126.47,126.6,126.24,126.28,8399.0,118.79,118.9121,118.574,118.6115,8399.0
2023-01-27 11:30:00,126.33,126.44,126.3,126.37,4298.0,118.6585,118.7618,118.6303,118.6961,4298.0
2023-01-27 11:40:00,126.37,126.58,126.14,126.14,8253.0,118.6961,118.8933,118.48,118.48,8253.0
2023-01-27 11:50:00,126.23,126.24,125.95,126.04,5107.0,118.5646,118.574,118.3016,118.3861,5107.0
2023-01-27 12:00:00,126.01,126.21,125.96,126.16,5970.0,118.3579,118.5458,118.311,118.4988,5970.0
2023-01-27 12:10:00,126.22,126.76,126.16,126.72,7899.0,118.5552,119.0624,118.4988,119.0248,7899.0
2023-01-27 12:20:00,126.7,126.87,126.66,126.84,8280.0,119.006,119.1657,118.9684,119.1375,8280.0
2023-01-27 12:30:00,126.81,127.15,126.81,126.96,16607.0,119.1093,119.4287,119.1093,119.2502,16607.0
2023-01-27 12:40:00,126.97,127.29,126.91,127.14,6024.0,119.2596,119.5602,119.2033,119.4193,6024.0
2023-01-27 12:50:00,127.1,127.21,126.91,127.03,6935.0,119.3817,119.485,119.2033,119.316,6935.0
2023-01-27 13:00:00,127.12,127.12,126.93,126.95,4140.0,119.4005,119.4005,119.222,119.2408,4140.0
2023-01-27 13:10:00,126.95,127.06,126.91,126.92,11020.0,119.2408,119.3442,119.2033,119.2127,11020.0
2023-01-27 13:20:00,126.96,126.97,126.77,126.81,5245.0,119.2502,119.2596,119.0718,119.1093,5245.0
2023-01-27 13:30:00,126.82,126.93,126.82,126.84,3391.0,119.1187,119.222,119.1187,119.1375,3391.0
2023-01-27 13:40:00,126.86,126.89,126.56,126.56,6045.0,119.1563,119.1845,118.8745,118.8745,6045.0
2023-01-27 13:50:00,126.55,126.55,125.99,126.13,19546.0,118.8651,118.8651,118.3391,118.4706,19546.0
2023-01-27 14:00:00,126.1,126.65,126.1,126.36,11042.0,118.4425,118.9591,118.4425,118.6867,11042.0
2023-01-27 14:10:00,126.37,126.37,126.16,126.24,7194.0,118.6961,118.6961,118.4988,118.574,7194.0
2023-01-27 14:20:00,126.24,126.46,126.17,126.18,13893.0,118.574,118.7806,118.5082,118.5176,13893.0
2023-01-27 14:30:00,126.19,126.25,126.12,126.21,7059.0,118.527,118.5833,118.4612,118.5458,7059.0
2023-01-27 14:40:00,126.21,126.48,126.1,126.4,8438.0,118.5458,118.7994,118.4425,118.7242,8438.0
2023-01-27 14:50:00,126.42,126.48,126.31,126.33,6889.0,118.743,118.7994,118.6397,118.6585,6889.0
2023-01-27 15:00:00,126.35,126.55,126.31,126.41,12973.0,118.6773,118.8651,118.6397,118.7336,12973.0
2023-01-27 15:10:00,126.41,126.43,125.88,126.19,27787.0,118.7336,118.7524,118.2358,118.527,27787.0
2023-01-27 15:20:00,126.26,126.35,126.05,126.23,12825.0,118.5927,118.6773,118.3955,118.5646,12825.0
2023-01-27 15:30:00,126.24,126.31,125.9,126.0,24352.0,118.574,118.6397,118.2546,118.3485,24352.0
2023-01-27 15:40:00,125.98,126.45,125.98,126.22,42930.0,118.3297,118.7712,118.3297,118.5552,42930.0
2023-01-27 15:50:00,126.21,126.25,125.9,126.23,78512.0,118.5458,118.5833,118.2546,118.5646,78512.0
2023-01-30 09:30:00,126.0,127.99,125.94,127.82,18675.0,118.3485,120.2177,118.2922,120.058,18675.0
2023-01-30 09:40:00,127.67,127.82,127.13,127.76,10025.0,119.9171,120.058,119.4099,120.0016,10025.0
2023-01-30 09:50:00,127.85,128.68,127.83,128.48,13107.0,120.0862,120.8658,120.0674,120.6779,13107.0
2023-01-30 10:00:00,128.41,128.84,128.26,128.7,12566.0,120.6122,121.0161,120.4713,120.8846,12566.0
2023-01-30 10:10:00,128.71,129.08,128.34,128.48,12801.0,120.894,121.2415,120.5464,120.6779,12801.0
2023-01-30 10:20:00,128.43,128.43,127.23,127.56,9179.0,120.631,120.631,119.5038,119.8138,9179.0
2023-01-30 10:30:00,127.59,127.69,127.36,127.5,13558.0,119.842,119.9359,119.6259,119.7574,13558.0
2023-01-30 10:40:00,127.57,127.79,127.21,127.79,6272.0,119.8232,120.0298,119.485,120.0298,6272.0
2023-01-30 10:50:00,127.9,128.05,127.54,127.86,5660.0,120.1331,120.274,119.795,120.0956,5660.0
2023-01-30 11:00:00,127.81,127.93,127.69,127.84,2889.0,120.0486,120.1613,119.9359,120.0768,2889.0
2023-01-30 11:10:00,127.86,128.21,127.86,128.12,8157.0,120.0956,120.4243,120.0956,120.3398,8157.0
2023-01-30 11:20:00,128.24,128.32,127.85,128.02,6608.0,120.4525,120.5276,120.0862,120.2459,6608.0
2023-01-30 11:30:00,128.09,128.14,127.71,127.71,4151.0,120.3116,120.3586,119.9547,119.9547,4151.0
2023-01-30 11:40:00,127.68,127.78,127.49,127.49,5685.0,119.9265,120.0204,119.748,119.748,5685.0
2023-01-30 11:50:00,127.48,127.77,127.42,127.71,7303.0,119.7386,120.011,119.6823,119.9547,7303.0
2023-01-30 12:00:00,127.66,127.86,127.62,127.82,3731.0,119.9077,120.0956,119.8701,120.058,3731.0
2023-01-30 12:10:00,127.78,127.86,127.71,127.72,4736.0,120.0204,120.0956,119.9547,119.9641,4736.0
2023-01-30 12:20:00,127.74,127.83,127.49,127.73,3729.0,119.9829,120.0674,119.748,119.9735,3729.0
2023-01-30 12:30:00,127.7,127.91,127.59,127.77,4786.0,119.9453,120.1425,119.842,120.011,4786.0
2023-01-30 12:40:00,127.73,127.79,127.55,127.75,7250.0,119.9735,120.0298,119.8044,119.9923,7250.0
2023-01-30 12:50:00,127.78,127.96,127.74,127.84,9748.0,120.0204,120.1895,119.9829,120.0768,9748.0
2023-01-30 13:00:00,127.82,127.82,127.56,127.59,3651.0,120.058,120.058,119.8138,119.842,3651.0
2023-01-30 13:10:00,127.62,127.87,127.5,127.76,7398.0,119.8701,120.105,119.7574,120.0016,7398.0
2023-01-30 13:20:00,127.76,127.77,127.48,127.57,8975.0,120.0016,120.011,119.7386,119.8232,8975.0
2023-01-30 13:30:00,127.52,127.74,127.47,127.71,10119.0,119.7762,119.9829,119.7293,119.9547,10119.0
2023-01-30 13:40:00,127.71,127.72,127.58,127.67,3305.0,119.9547,119.9641,119.8326,119.9171,3305.0
2023-01-30 13:50:00,127.73,127.78,127.59,127.72,8218.0,119.9735,120.0204,119.842,119.9641,8218.0
2023-01-30 14:00:00,127.72,127.76,127.49,127.53,6571.0,119.9641,120.0016,119.748,119.7856,6571.0
2023-01-30 14:10:00,127.53,127.69,127.5,127.68,8110.0,119.7856,119.9359,119.7574,119.9265,8110.0
2023-01-30 14:20:00,127.64,127.93,127.63,127.93,7010.0,119.8889,120.1613,119.8795,120.1613,7010.0
2023-01-30 14:30:00,127.91,127.98,127.76,127.92,11099.0,120.1425,120.2083,120.0016,120.1519,11099.0
2023-01-30 14:40:00,127.95,128.15,127.92,127.99,10482.0,120.1801,120.368,120.1519,120.2177,10482.0
2023-01-30 14:50:00,127.95,128.07,127.69,128.06,8357.0,120.1801,120.2928,119.9359,120.2834,8357.0
2023-01-30 15:00:00,128.08,128.32,128.0,128.04,13628.0,120.3022,120.5276,120.2271,120.2646,13628.0
2023-01-30 15:10:00,128.01,128.06,127.79,127.94,11642.0,120.2365,120.2834,120.0298,120.1707,11642.0
2023-01-30 15:20:00,127.97,128.01,127.5,127.72,12365.0,120.1989,120.2365,119.7574,119.9641,12365.0
2023-01-30 15:30:00,127.66,128.07,127.6,127.88,13834.0,119.9077,120.2928,119.8514,120.1144,13834.0
2023-01-30 15:40:00,127.91,128.01,127.26,127.43,36356.0,120.1425,120.2365,119.532,119.6917,36356.0
2023-01-30 15:50:00,127.45,127.5,126.92,126.92,92750.0,119.7105,119.7574,119.2127,119.2127,92750.0
2023-01-31 09:30:00,128.18,128.97,126.45,128.78,9696.0,120.3961,121.1382,118.7712,120.9597,9696.0
2023-01-31 09:40:00,128.9,129.13,128.51,128.75,7259.0,121.0724,121.2885,120.7061,120.9315,7259.0
2023-01-31 09:50:00,128.77,129.08,128.71,128.71,12510.0,120.9503,121.2415,120.894,120.894,12510.0
2023-01-31 10:00:00,128.61,128.65,128.09,128.09,18126.0,120.8,120.8376,120.3116,120.3116,18126.0
2023-01-31 10:10:00,128.39,129.18,128.39,129.06,6494.0,120.5934,121.3354,120.5934,121.2227,6494.0
2023-01-31 10:20:00,129.03,129.03,128.45,128.54,6942.0,121.1945,121.1945,120.6497,120.7343,6942.0
2023-01-31 10:30:00,128.96,129.37,128.96,129.17,16178.0,121.1288,121.5139,121.1288,121.326,16178.0
2023-01-31 10:40:00,129.19,129.83,129.18,129.78,16207.0,121.3448,121.9459,121.3354,121.899,16207.0
2023-01-31 10:50:00,129.82,129.99,129.54,129.55,18208.0,121.9366,122.0962,121.6736,121.6829,18208.0
2023-01-31 11:00:00,129.58,129.66,129.37,129.37,6310.0,121.7111,121.7863,121.5139,121.5139,6310.0
2023-01-31 11:10:00,129.38,129.38,129.07,129.08,6431.0,121.5233,121.5233,121.2321,121.2415,6431.0
2023-01-31 11:20:00,129.13,129.93,129.11,129.68,22218.0,121.2885,122.0399,121.2697,121.8051,22218.0
2023-01-31 11:30:00,129.72,129.98,129.64,129.75,8839.0,121.8426,122.0868,121.7675,121.8708,8839.0
2023-01-31 11:40:00,129.83,130.21,129.81,129.91,17403.0,121.9459,122.3029,121.9272,122.0211,17403.0
2023-01-31 11:50:00,129.9,130.17,129.57,130.07,6268.0,122.0117,122.2653,121.7017,122.1714,6268.0
2023-01-31 12:00:00,130.04,130.12,129.87,130.05,8884.0,122.1432,122.2183,121.9835,122.1526,8884.0
2023-01-31 12:10:00,130.07,130.16,129.72,129.96,20621.0,122.1714,122.2559,121.8426,122.068,20621.0
2023-01-31 12:20:00,129.93,129.93,129.76,129.78,8151.0,122.0399,122.0399,121.8802,121.899,8151.0
2023-01-31 12:30:00,129.71,129.74,129.43,129.6,4794.0,121.8332,121.8614,121.5702,121.7299,4794.0
2023-01-31 12:40:00,129.62,129.66,129.22,129.25,11601.0,121.7487,121.7863,121.373,121.4012,11601.0
2023-01-31 12:50:00,129.16,129.62,129.12,129.52,6285.0,121.3166,121.7487,121.2791,121.6548,6285.0
2023-01-31 13:00:00,129.51,129.73,129.44,129.73,10360.0,121.6454,121.852,121.5796,121.852,10360.0
2023-01-31 13:10:00,129.73,129.77,129.5,129.52,12088.0,121.852,121.8896,121.636,121.6548,12088.0
2023-01-31 13:20:00,129.44,129.78,129.43,129.74,12764.0,121.5796,121.899,121.5702,121.8614,12764.0
2023-01-31 13:30:00,129.78,129.94,129.7,129.94,24022.0,121.899,122.0493,121.8238,122.0493,24022.0
2023-01-31 13:40:00,129.97,129.99,129.74,129.99,12642.0,122.0774,122.0962,121.8614,122.0962,12642.0
2023-01-31 13:50:00,129.97,130.0,129.87,129.95,9903.0,122.0774,122.1056,121.9835,122.0587,9903.0
2023-01-31 14:00:00,129.99,130.13,129.87,130.01,13725.0,122.0962,122.2277,121.9835,122.115,13725.0
2023-01-31 14:10:00,129.99,130.11,129.93,129.94,12163.0,122.0962,122.2089,122.0399,122.0493,12163.0
2023-01-31 14:20:00,129.94,130.1,129.81,129.82,11223.0,122.0493,122.1995,121.9272,121.9366,11223.0
2023-01-31 14:30:00,129.83,130.31,129.83,130.28,14410.0,121.9459,122.3968,121.9459,122.3686,14410.0
2023-01-31 14:40:00,130.29,130.42,130.22,130.36,12106.0,122.378,122.5001,122.3123,122.4438,12106.0
2023-01-31 14:50:00,130.36,130.68,130.36,130.5,9074.0,122.4438,122.7443,122.4438,122.5753,9074.0
2023-01-31 15:00:00,130.5,130.64,130.19,130.19,12268.0,122.5753,122.7068,122.2841,122.2841,12268.0
2023-01-31 15:10:00,130.16,130.19,129.87,129.87,10545.0,122.2559,122.2841,121.9835,121.9835,10545.0
2023-01-31 15:20:00,129.9,129.96,129.62,129.64,13101.0,122.0117,122.068,121.7487,121.7675,13101.0
2023-01-31 15:30:00,129.65,129.85,129.63,129.65,17607.0,121.7769,121.9647,121.7581,121.7769,17607.0
2023-01-31 15:40:00,129.66,130.17,129.65,129.92,29181.0,121.7863,122.2653,121.7769,122.0305,29181.0
2023-01-31 15:50:00,129.96,130.83,129.96,130.83,98226.0,122.068,122.8852,122.068,122.8852,98226.0
2023-02-01 09:30:00,130.59,132.35,130.48,131.14,29904.0,122.6598,124.3129,122.5565,123.1764,29904.0
2023-02-01 09:40:00,131.34,132.09,131.23,132.02,9244.0,123.3642,124.0687,123.2609,124.003,9244.0
2023-02-01 09:50:00,132.03,132.65,131.78,132.11,21393.0,124.0123,124.5947,123.7775,124.0875,21393.0
2023-02-01 10:00:00,131.6,131.77,130.9,131.63,7154.0,123.6085,123.7681,122.951,123.6366,7154.0
2023-02-01 10:10:00,131.67,131.73,131.28,131.45,22074.0,123.6742,123.7306,123.3079,123.4676,22074.0
2023-02-01 10:20:00,131.41,131.77,131.32,131.57,7546.0,123.43,123.7681,123.3455,123.5803,7546.0
2023-02-01 10:30:00,131.47,131.57,131.22,131.41,4125.0,123.4864,123.5803,123.2515,123.43,4125.0
2023-02-01 10:40:00,131.42,131.52,130.97,130.97,5206.0,123.4394,123.5333,123.0167,123.0167,5206.0
2023-02-01 10:50:00,130.97,131.01,130.44,130.7,23044.0,123.0167,123.0543,122.5189,122.7631,23044.0
2023-02-01 11:00:00,130.53,131.19,130.4,131.0,6778.0,122.6034,123.2234,122.4813,123.0449,6778.0
2023-02-01 11:10:00,130.94,131.92,130.94,131.92,12114.0,122.9885,123.909,122.9885,123.909,12114.0
2023-02-01 11:20:00,131.93,132.14,131.51,131.98,14407.0,123.9184,124.1157,123.5239,123.9654,14407.0
2023-02-01 11:30:00,132.08,132.15,131.35,131.43,9182.0,124.0593,124.1251,123.3736,123.4488,9182.0
2023-02-01 11:40:00,131.42,131.51,131.07,131.07,13043.0,123.4394,123.5239,123.1106,123.1106,13043.0
2023-02-01 11:50:00,131.12,131.12,130.71,131.0,10739.0,123.1576,123.1576,122.7725,123.0449,10739.0
2023-02-01 12:00:00,130.99,131.0,130.5,130.56,8213.0,123.0355,123.0449,122.5753,122.6316,8213.0
2023-02-01 12:10:00,130.61,130.85,130.51,130.78,7971.0,122.6786,122.904,122.5847,122.8383,7971.0
2023-02-01 12:20:00,130.78,130.97,130.51,130.59,6496.0,122.8383,123.0167,122.5847,122.6598,6496.0
2023-02-01 12:30:00,130.62,130.84,130.47,130.47,9475.0,122.688,122.8946,122.5471,122.5471,9475.0
2023-02-01 12:40:00,130.48,131.24,130.48,131.08,9786.0,122.5565,123.2703,122.5565,123.12,9786.0
2023-02-01 12:50:00,131.04,131.11,130.9,130.96,3650.0,123.0825,123.1482,122.951,123.0073,3650.0
2023-02-01 13:00:00,130.89,131.32,130.76,131.28,7652.0,122.9416,123.3455,122.8195,123.3079,7652.0
2023-02-01 13:10:00,131.28,131.38,131.03,131.09,20270.0,123.3079,123.4018,123.0731,123.1294,20270.0
2023-02-01 13:20:00,131.14,131.57,131.14,131.46,5761.0,123.1764,123.5803,123.1764,123.477,5761.0
2023-02-01 13:30:00,131.52,131.72,131.38,131.38,13316.0,123.5333,123.7212,123.4018,123.4018,13316.0
2023-02-01 13:40:00,131.43,131.56,131.39,131.47,5541.0,123.4488,123.5709,123.4112,123.4864,5541.0
2023-02-01 13:50:00,131.46,131.67,131.46,131.61,2591.0,123.477,123.6742,123.477,123.6179,2591.0
2023-02-01 14:00:00,131.58,131.91,131.01,131.91,7313.0,123.5897,123.8996,123.0543,123.8996,7313.0
2023-02-01 14:10:00,131.93,131.95,131.75,131.9,4314.0,123.9184,123.9372,123.7493,123.8902,4314.0
2023-02-01 14:20:00,131.97,132.01,131.82,131.93,5818.0,123.956,123.9936,123.8151,123.9184,5818.0
2023-02-01 14:30:00,131.99,132.88,131.32,132.88,16847.0,123.9748,124.8107,123.3455,124.8107,16847.0
2023-02-01 14:40:00,132.95,133.94,132.8,133.63,32934.0,124.8765,125.8064,124.7356,125.5152,32934.0
2023-02-01 14:50:00,133.67,134.1,133.55,133.69,29365.0,125.5528,125.9566,125.44,125.5715,29365.0
2023-02-01 15:00:00,133.74,134.43,133.62,134.23,39183.0,125.6185,126.2666,125.5058,126.0787,39183.0
2023-02-01 15:10:00,134.26,134.58,133.87,134.03,20550.0,126.1069,126.4075,125.7406,125.8909,20550.0
2023-02-01 15:20:00,134.08,134.19,133.56,134.03,41077.0,125.9379,126.0412,125.4494,125.8909,41077.0
2023-02-01 15:30:00,134.01,134.5,133.88,134.37,59332.0,125.8721,126.3324,125.75,126.2102,59332.0
2023-02-01 15:40:00,134.38,134.87,134.37,134.73,66910.0,126.2196,126.6799,126.2102,126.5484,66910.0
2023-02-01 15:50:00,134.72,134.79,134.13,134.57,120922.0,126.539,126.6047,125.9848,126.3981,120922.0
2023-02-02 09:30:00,135.83,136.28,134.48,134.57,23904.0,127.5816,128.0043,126.3136,126.3981,23904.0
2023-02-02 09:40:00,134.85,136.65,134.84,136.24,20304.0,126.6611,128.3518,126.6517,127.9667,20304.0
2023-02-02 09:50:00,136.3,136.34,134.96,135.52,18722.0,128.023,128.0606,126.7644,127.2904,18722.0
2023-02-02 10:00:00,135.61,135.87,135.29,135.71,22183.0,127.3749,127.6192,127.0744,127.4689,22183.0
2023-02-02 10:10:00,135.81,136.1,135.4,135.74,18663.0,127.5628,127.8352,127.1777,127.4971,18663.0
2023-02-02 10:20:00,135.74,136.06,135.03,135.05,10959.0,127.4971,127.7976,126.8302,126.849,10959.0
2023-02-02 10:30:00,135.05,135.94,135.05,135.94,15750.0,126.849,127.6849,126.849,127.6849,15750.0
2023-02-02 10:40:00,135.98,136.25,135.8,136.21,7391.0,127.7225,127.9761,127.5534,127.9385,7391.0
2023-02-02 10:50:00,136.28,136.66,135.87,135.89,25522.0,128.0043,128.3612,127.6192,127.6379,25522.0
2023-02-02 11:00:00,135.89,135.93,135.49,135.8,13339.0,127.6379,127.6755,127.2622,127.5534,13339.0
2023-02-02 11:10:00,135.83,135.89,135.43,135.52,21960.0,127.5816,127.6379,127.2059,127.2904,21960.0
2023-02-02 11:20:00,135.47,136.26,135.46,136.07,7063.0,127.2434,127.9855,127.2341,127.807,7063.0
2023-02-02 11:30:00,136.01,136.02,135.36,135.37,7760.0,127.7507,127.76,127.1401,127.1495,7760.0
2023-02-02 11:40:00,135.32,135.42,134.95,135.34,7437.0,127.1026,127.1965,126.755,127.1213,7437.0
2023-02-02 11:50:00,135.3,135.36,134.98,135.14,8559.0,127.0838,127.1401,126.7832,126.9335,8559.0
2023-02-02 12:00:00,135.09,135.12,134.67,134.68,7991.0,126.8865,126.9147,126.492,126.5014,7991.0
2023-02-02 12:10:00,134.67,134.95,134.46,134.54,14619.0,126.492,126.755,126.2948,126.3699,14619.0
2023-02-02 12:20:00,134.59,135.03,134.55,134.99,5664.0,126.4169,126.8302,126.3793,126.7926,5664.0
2023-02-02 12:30:00,134.97,135.51,134.82,135.33,8449.0,126.7738,127.281,126.6329,127.112,8449.0
2023-02-02 12:40:00,135.27,135.35,134.96,135.22,7110.0,127.0556,127.1307,126.7644,127.0086,7110.0
2023-02-02 12:50:00,135.18,135.27,134.88,135.01,10038.0,126.9711,127.0556,126.6893,126.8114,10038.0
2023-02-02 13:00:00,135.04,135.33,135.04,135.2,8434.0,126.8396,127.112,126.8396,126.9898,8434.0
2023-02-02 13:10:00,135.18,135.28,134.99,135.28,9693.0,126.9711,127.065,126.7926,127.065,9693.0
2023-02-02 13:20:00,135.3,135.47,135.16,135.17,10242.0,127.0838,127.2434,126.9523,126.9617,10242.0
2023-02-02 13:30:00,135.21,135.68,135.21,135.62,18637.0,126.9992,127.4407,126.9992,127.3843,18637.0
2023-02-02 13:40:00,135.61,135.94,135.61,135.77,12717.0,127.3749,127.6849,127.3749,127.5252,12717.0
2023-02-02 13:50:00,135.71,136.29,135.71,136.14,12218.0,127.4689,128.0137,127.4689,127.8728,12218.0
2023-02-02 14:00:00,136.13,136.2,135.55,135.55,12574.0,127.8634,127.9291,127.3186,127.3186,12574.0
2023-02-02 14:10:00,135.38,135.51,134.77,134.8,17203.0,127.1589,127.281,126.586,126.6141,17203.0
2023-02-02 14:20:00,134.8,135.28,134.73,134.87,14583.0,126.6141,127.065,126.5484,126.6799,14583.0
2023-02-02 14:30:00,134.83,134.93,134.3,134.5,17980.0,126.6423,126.7362,126.1445,126.3324,17980.0
2023-02-02 14:40:00,134.5,134.5,133.67,134.06,17409.0,126.3324,126.3324,125.5528,125.9191,17409.0
2023-02-02 14:50:00,134.11,134.27,133.3,133.33,18354.0,125.966,126.1163,125.2052,125.2334,18354.0
2023-02-02 15:00:00,133.36,133.36,132.72,132.92,40029.0,125.2616,125.2616,124.6604,124.8483,40029.0
2023-02-02 15:10:00,132.92,133.53,132.91,133.41,18460.0,124.8483,125.4213,124.8389,125.3085,18460.0
2023-02-02 15:20:00,133.45,133.6,133.26,133.47,14740.0,125.3461,125.487,125.1677,125.3649,14740.0
2023-02-02 15:30:00,133.48,133.76,133.48,133.7,19363.0,125.3743,125.6373,125.3743,125.5809,19363.0
2023-02-02 15:40:00,133.74,133.86,133.49,133.63,26654.0,125.6185,125.7312,125.3837,125.5152,26654.0
2023-02-02 15:50:00,133.64,134.15,133.64,134.08,96917.0,125.5246,126.0036,125.5246,125.9379,96917.0
2023-02-03 09:30:00,132.21,133.88,132.21,133.88,10040.0,124.1814,125.75,124.1814,125.75,10040.0
2023-02-03 09:40:00,134.0,134.1,133.48,133.68,6877.0,125.8627,125.9566,125.3743,125.5621,6877.0
2023-02-03 09:50:00,133.67,134.13,133.15,134.13,4555.0,125.5528,125.9848,125.0643,125.9848,4555.0
2023-02-03 10:00:00,134.13,134.17,133.42,133.75,19336.0,125.9848,126.0224,125.3179,125.6279,19336.0
2023-02-03 10:10:00,133.79,134.78,133.49,134.4,8169.0,125.6655,126.5954,125.3837,126.2384,8169.0
2023-02-03 10:20:00,134.39,135.23,134.3,134.66,7598.0,126.229,127.018,126.1445,126.4826,7598.0
2023-02-03 10:30:00,134.89,135.51,134.86,135.48,8850.0,126.6987,127.281,126.6705,127.2528,8850.0
2023-02-03 10:40:00,135.64,136.11,135.59,135.6,14717.0,127.4031,127.8446,127.3562,127.3656,14717.0
2023-02-03 10:50:00,135.56,135.76,135.34,135.59,9676.0,127.328,127.5158,127.1213,127.3562,9676.0
2023-02-03 11:00:00,135.67,135.77,135.57,135.57,4089.0,127.4313,127.5252,127.3374,127.3374,4089.0
2023-02-03 11:10:00,135.63,135.87,135.57,135.64,7900.0,127.3937,127.6192,127.3374,127.4031,7900.0
2023-02-03 11:20:00,135.58,135.79,135.37,135.69,6107.0,127.3468,127.544,127.1495,127.4501,6107.0
2023-02-03 11:30:00,135.74,136.25,135.71,135.8,5655.0,127.4971,127.9761,127.4689,127.5534,5655.0
2023-02-03 11:40:00,135.84,136.16,135.64,135.64,7508.0,127.591,127.8915,127.4031,127.4031,7508.0
2023-02-03 11:50:00,135.65,135.99,135.35,135.42,6449.0,127.4125,127.7319,127.1307,127.1965,6449.0
2023-02-03 12:00:00,135.4,135.4,134.95,135.4,13248.0,127.1777,127.1777,126.755,127.1777,13248.0
2023-02-03 12:10:00,135.35,135.59,135.31,135.41,6682.0,127.1307,127.3562,127.0932,127.1871,6682.0
2023-02-03 12:20:00,135.43,135.85,135.35,135.56,5532.0,127.2059,127.6004,127.1307,127.328,5532.0
2023-02-03 12:30:00,135.55,136.01,135.54,136.01,3545.0,127.3186,127.7507,127.3092,127.7507,3545.0
2023-02-03 12:40:00,135.85,135.93,135.74,135.74,2254.0,127.6004,127.6755,127.4971,127.4971,2254.0
2023-02-03 12:50:00,135.7,135.73,135.15,135.22,5121.0,127.4595,127.4877,126.9429,127.0086,5121.0
2023-02-03 13:00:00,135.16,135.46,135.16,135.17,5527.0,126.9523,127.2341,126.9523,126.9617,5527.0
2023-02-03 13:10:00,135.16,135.66,135.05,135.66,5712.0,126.9523,127.4219,126.849,127.4219,5712.0
2023-02-03 13:20:00,135.56,135.79,135.28,135.46,7266.0,127.328,127.544,127.065,127.2341,7266.0
2023-02-03 13:30:00,135.46,135.61,135.29,135.46,15936.0,127.2341,127.3749,127.0744,127.2341,15936.0
2023-02-03 13:40:00,135.48,135.52,134.97,135.47,9439.0,127.2528,127.2904,126.7738,127.2434,9439.0
2023-02-03 13:50:00,135.57,135.6,135.34,135.47,8928.0,127.3374,127.3656,127.1213,127.2434,8928.0
2023-02-03 14:00:00,135.44,135.62,135.29,135.41,8647.0,127.2153,127.3843,127.0744,127.1871,8647.0
2023-02-03 14:10:00,135.47,135.57,135.22,135.22,10349.0,127.2434,127.3374,127.0086,127.0086,10349.0
2023-02-03 14:20:00,135.32,135.46,135.05,135.25,19002.0,127.1026,127.2341,126.849,127.0368,19002.0
2023-02-03 14:30:00,135.27,135.44,135.03,135.42,12262.0,127.0556,127.2153,126.8302,127.1965,12262.0
2023-02-03 14:40:00,135.5,135.61,135.37,135.61,8155.0,127.2716,127.3749,127.1495,127.3749,8155.0
2023-02-03 14:50:00,135.62,135.81,135.44,135.5,10578.0,127.3843,127.5628,127.2153,127.2716,10578.0
2023-02-03 15:00:00,135.43,135.43,134.94,135.25,9231.0,127.2059,127.2059,126.7456,127.0368,9231.0
2023-02-03 15:10:00,135.27,135.78,135.14,135.74,9410.0,127.0556,127.5346,126.9335,127.4971,9410.0
2023-02-03 15:20:00,135.78,135.8,135.45,135.45,12119.0,127.5346,127.5534,127.2247,127.2247,12119.0
2023-02-03 15:30:00,135.48,135.69,135.01,135.03,23099.0,127.2528,127.4501,126.8114,126.8302,23099.0
2023-02-03 15:40:00,135.04,135.45,135.01,135.22,38204.0,126.8396,127.2247,126.8114,127.0086,38204.0
2023-02-03 15:50:00,135.26,135.78,134.98,135.78,118594.0,127.0462,127.5346,126.7832,127.5346,118594.0
2023-02-06 09:30:00,136.8,138.43,135.88,136.92,50557.0,128.4927,130.0237,127.6286,128.6054,50557.0
2023-02-06 09:40:00,136.56,136.56,134.79,135.22,13882.0,128.2673,128.2673,126.6047,127.0086,13882.0
2023-02-06 09:50:00,135.32,135.71,134.5,134.75,10125.0,127.1026,127.4689,126.3324,126.5672,10125.0
2023-02-06 10:00:00,134.59,134.78,134.36,134.39,12772.0,126.4169,126.5954,126.2009,126.229,12772.0
2023-02-06 10:10:00,134.38,134.46,133.6,134.17,23145.0,126.2196,126.2948,125.487,126.0224,23145.0
2023-02-06 10:20:00,134.14,134.53,134.01,134.33,6960.0,125.9942,126.3605,125.8721,126.1727,6960.0
2023-02-06 10:30:00,134.3,134.35,133.73,133.73,7324.0,126.1445,126.1915,125.6091,125.6091,7324.0
2023-02-06 10:40:00,133.73,134.52,133.73,134.5,7101.0,125.6091,126.3511,125.6091,126.3324,7101.0
2023-02-06 10:50:00,134.5,135.0,134.5,134.88,5714.0,126.3324,126.802,126.3324,126.6893,5714.0
2023-02-06 11:00:00,134.87,135.25,134.7,135.02,5430.0,126.6799,127.0368,126.5202,126.8208,5430.0
2023-02-06 11:10:00,135.11,135.48,135.1,135.3,5834.0,126.9053,127.2528,126.8959,127.0838,5834.0
2023-02-06 11:20:00,135.34,135.34,134.92,134.99,6976.0,127.1213,127.1213,126.7268,126.7926,6976.0
2023-02-06 11:30:00,135.04,135.29,135.01,135.13,5051.0,126.8396,127.0744,126.8114,126.9241,5051.0
2023-02-06 11:40:00,135.15,135.16,134.93,135.11,4024.0,126.9429,126.9523,126.7362,126.9053,4024.0
2023-02-06 11:50:00,135.13,135.26,134.91,134.96,4470.0,126.9241,127.0462,126.7175,126.7644,4470.0
2023-02-06 12:00:00,134.99,134.99,134.7,134.94,3937.0,126.7926,126.7926,126.5202,126.7456,3937.0
2023-02-06 12:10:00,135.0,135.0,134.66,134.83,4789.0,126.802,126.802,126.4826,126.6423,4789.0
2023-02-06 12:20:00,134.92,135.05,134.82,134.82,4074.0,126.7268,126.849,126.6329,126.6329,4074.0
2023-02-06 12:30:00,134.82,135.38,134.82,135.26,3647.0,126.6329,127.1589,126.6329,127.0462,3647.0
2023-02-06 12:40:00,135.21,135.3,134.93,135.22,3467.0,126.9992,127.0838,126.7362,127.0086,3467.0
2023-02-06 12:50:00,135.15,135.15,134.6,134.61,3210.0,126.9429,126.9429,126.4263,126.4357,3210.0
2023-02-06 13:00:00,134.6,134.61,134.47,134.51,3558.0,126.4263,126.4357,126.3042,126.3417,3558.0
2023-02-06 13:10:00,134.52,134.54,134.23,134.42,5677.0,126.3511,126.3699,126.0787,126.2572,5677.0
2023-02-06 13:20:00,134.45,134.51,133.89,133.91,13512.0,126.2854,126.3417,125.7594,125.7782,13512.0
2023-02-06 13:30:00,133.86,134.0,133.76,133.79,17701.0,125.7312,125.8627,125.6373,125.6655,17701.0
2023-02-06 13:40:00,133.8,134.47,133.73,134.39,10646.0,125.6749,126.3042,125.6091,126.229,10646.0
2023-02-06 13:50:00,134.44,134.62,134.33,134.62,6455.0,126.276,126.4451,126.1727,126.4451,6455.0
2023-02-06 14:00:00,134.62,134.97,134.62,134.74,6019.0,126.4451,126.7738,126.4451,126.5578,6019.0
2023-02-06 14:10:00,134.74,134.9,134.59,134.75,5405.0,126.5578,126.7081,126.4169,126.5672,5405.0
2023-02-06 14:20:00,134.74,134.75,134.44,134.5,5527.0,126.5578,126.5672,126.276,126.3324,5527.0
2023-02-06 14:30:00,134.54,134.57,134.26,134.3,4745.0,126.3699,126.3981,126.1069,126.1445,4745.0
2023-02-06 14:40:00,134.27,134.34,133.97,134.22,8077.0,126.1163,126.1821,125.8345,126.0694,8077.0
2023-02-06 14:50:00,134.25,134.35,134.08,134.24,6799.0,126.0975,126.1915,125.9379,126.0881,6799.0
2023-02-06 15:00:00,134.19,134.2,133.91,134.06,7725.0,126.0412,126.0506,125.7782,125.9191,7725.0
2023-02-06 15:10:00,134.13,134.2,133.89,134.19,6772.0,125.9848,126.0506,125.7594,126.0412,6772.0
2023-02-06 15:20:00,134.19,134.34,134.01,134.09,9103.0,126.0412,126.1821,125.8721,125.9473,9103.0
2023-02-06 15:30:00,134.09,134.41,133.96,134.41,14293.0,125.9473,126.2478,125.8251,126.2478,14293.0
2023-02-06 15:40:00,134.46,134.71,134.34,134.56,24172.0,126.2948,126.5296,126.1821,126.3887,24172.0
2023-02-06 15:50:00,134.54,134.85,134.24,134.83,71554.0,126.3699,126.6611,126.0881,126.6423,71554.0
2023-02-07 09:30:00,134.56,134.56,133.6,133.62,8701.0,126.3887,126.3887,125.487,125.5058,8701.0
2023-02-07 09:40:00,134.09,134.09,133.56,133.65,4832.0,125.9473,125.9473,125.4494,125.534,4832.0
2023-02-07 09:50:00,133.71,133.88,133.2,133.22,5188.0,125.5903,125.75,125.1113,125.1301,5188.0
2023-02-07 10:00:00,133.25,133.34,132.29,132.66,4625.0,125.1583,125.2428,124.2566,124.6041,4625.0
2023-02-07 10:10:00,132.56,132.56,132.25,132.56,3947.0,124.5102,124.5102,124.219,124.5102,3947.0
2023-02-07 10:20:00,132.44,132.48,131.99,132.34,11799.0,124.3974,124.435,123.9748,124.3035,11799.0
2023-02-07 10:30:00,132.42,132.65,131.81,131.86,13675.0,124.3787,124.5947,123.8057,123.8527,13675.0
2023-02-07 10:40:00,131.83,132.1,131.75,131.93,10535.0,123.8245,124.0781,123.7493,123.9184,10535.0
2023-02-07 10:50:00,131.99,132.44,131.95,132.04,7142.0,123.9748,124.3974,123.9372,124.0217,7142.0
2023-02-07 11:00:00,132.2,133.24,132.2,133.24,4693.0,124.172,125.1489,124.172,125.1489,4693.0
2023-02-07 11:10:00,133.12,133.32,133.06,133.15,3906.0,125.0362,125.224,124.9798,125.0643,3906.0
2023-02-07 11:20:00,133.27,133.43,133.08,133.08,4302.0,125.177,125.3273,124.9986,124.9986,4302.0
2023-02-07 11:30:00,133.14,133.28,132.96,132.99,6181.0,125.0549,125.1864,124.8859,124.914,6181.0
2023-02-07 11:40:00,132.96,133.15,132.96,132.97,2027.0,124.8859,125.0643,124.8859,124.8953,2027.0
2023-02-07 11:50:00,133.0,133.11,132.69,132.78,6257.0,124.9234,125.0268,124.6323,124.7168,6257.0
2023-02-07 12:00:00,132.81,132.95,132.76,132.8,3551.0,124.745,124.8765,124.698,124.7356,3551.0
2023-02-07 12:10:00,132.76,132.83,132.24,132.33,8130.0,124.698,124.7638,124.2096,124.2941,8130.0
2023-02-07 12:20:00,132.36,132.4,132.15,132.31,3826.0,124.3223,124.3599,124.1251,124.2753,3826.0
2023-02-07 12:30:00,132.35,132.68,132.33,132.55,6607.0,124.3129,124.6229,124.2941,124.5008,6607.0
2023-02-07 12:40:00,132.71,133.61,132.64,133.55,10451.0,124.6511,125.4964,124.5853,125.44,10451.0
2023-02-07 12:50:00,133.54,134.25,133.41,133.95,6746.0,125.4307,126.0975,125.3085,125.8158,6746.0
2023-02-07 13:00:00,134.02,134.3,133.81,133.81,8039.0,125.8815,126.1445,125.6843,125.6843,8039.0
2023-02-07 13:10:00,133.94,133.99,133.24,133.66,4425.0,125.8064,125.8533,125.1489,125.5434,4425.0
2023-02-07 13:20:00,133.58,133.62,132.64,132.64,4217.0,125.4682,125.5058,124.5853,124.5853,4217.0
2023-02-07 13:30:00,132.47,132.47,131.75,132.18,14304.0,124.4256,124.4256,123.7493,124.1532,14304.0
2023-02-07 13:40:00,132.34,132.63,131.88,131.97,4010.0,124.3035,124.5759,123.8715,123.956,4010.0
2023-02-07 13:50:00,131.89,132.5,131.86,132.21,11774.0,123.8808,124.4538,123.8527,124.1814,11774.0
2023-02-07 14:00:00,132.1,133.1,132.09,133.02,7389.0,124.0781,125.0174,124.0687,124.9422,7389.0
2023-02-07 14:10:00,132.98,133.46,132.89,133.25,5134.0,124.9047,125.3555,124.8201,125.1583,5134.0
2023-02-07 14:20:00,133.18,133.49,133.08,133.18,4486.0,125.0925,125.3837,124.9986,125.0925,4486.0
2023-02-07 14:30:00,133.1,133.69,133.1,133.11,7589.0,125.0174,125.5715,125.0174,125.0268,7589.0
2023-02-07 14:40:00,133.07,133.47,133.01,133.28,4178.0,124.9892,125.3649,124.9328,125.1864,4178.0
2023-02-07 14:50:00,133.29,133.53,133.22,133.38,8569.0,125.1958,125.4213,125.1301,125.2804,8569.0
2023-02-07 15:00:00,133.41,133.63,133.23,133.43,11369.0,125.3085,125.5152,125.1395,125.3273,11369.0
2023-02-07 15:10:00,133.46,133.74,133.46,133.74,6868.0,125.3555,125.6185,125.3555,125.6185,6868.0
2023-02-07 15:20:00,133.74,133.85,133.57,133.84,7088.0,125.6185,125.7218,125.4588,125.7124,7088.0
2023-02-07 15:30:00,133.85,134.02,133.51,134.02,9363.0,125.7218,125.8815,125.4025,125.8815,9363.0
2023-02-07 15:40:00,134.01,134.24,133.71,134.24,17976.0,125.8721,126.0881,125.5903,126.0881,17976.0
2023-02-07 15:50:00,134.25,134.67,134.16,134.35,69225.0,126.0975,126.492,126.013,126.1915,69225.0
2023-02-08 09:30:00,132.59,133.15,132.35,132.65,11976.0,124.5383,125.0643,124.3129,124.5947,11976.0
2023-02-08 09:40:00,132.52,132.66,132.07,132.3,14460.0,124.4726,124.6041,124.0499,124.266,14460.0
2023-02-08 09:50:00,132.42,133.54,132.11,133.54,15123.0,124.3787,125.4307,124.0875,125.4307,15123.0
2023-02-08 10:00:00,133.3,133.4,132.75,132.78,5185.0,125.2052,125.2992,124.6886,124.7168,5185.0
2023-02-08 10:10:00,132.86,133.69,132.8,133.66,5867.0,124.7919,125.5715,124.7356,125.5434,5867.0
2023-02-08 10:20:00,133.55,133.55,132.96,133.15,5078.0,125.44,125.44,124.8859,125.0643,5078.0
2023-02-08 10:30:00,132.89,133.24,132.71,133.24,2441.0,124.8201,125.1489,124.6511,125.1489,2441.0
2023-02-08 10:40:00,133.13,133.24,132.96,132.99,5241.0,125.0455,125.1489,124.8859,124.914,5241.0
2023-02-08 10:50:00,132.93,132.93,132.52,132.52,5112.0,124.8577,124.8577,124.4726,124.4726,5112.0
2023-02-08 11:00:00,132.49,133.05,132.35,133.05,5796.0,124.4444,124.9704,124.3129,124.9704,5796.0
2023-02-08 11:10:00,133.0,133.26,132.92,133.23,4110.0,124.9234,125.1677,124.8483,125.1395,4110.0
2023-02-08 11:20:00,133.23,133.28,132.43,132.5,6282.0,125.1395,125.1864,124.3881,124.4538,6282.0
2023-02-08 11:30:00,132.51,132.78,132.47,132.59,4976.0,124.4632,124.7168,124.4256,124.5383,4976.0
2023-02-08 11:40:00,132.59,132.59,131.91,132.05,12126.0,124.5383,124.5383,123.8996,124.0311,12126.0
2023-02-08 11:50:00,132.03,132.33,131.82,132.31,8350.0,124.0123,124.2941,123.8151,124.2753,8350.0
2023-02-08 12:00:00,132.23,132.23,131.54,131.97,7431.0,124.2002,124.2002,123.5521,123.956,7431.0
2023-02-08 12:10:00,132.06,132.22,131.76,132.06,9045.0,124.0405,124.1908,123.7587,124.0405,9045.0
2023-02-08 12:20:00,131.96,132.19,131.93,132.1,6661.0,123.9466,124.1626,123.9184,124.0781,6661.0
2023-02-08 12:30:00,132.24,132.36,131.99,132.0,6444.0,124.2096,124.3223,123.9748,123.9842,6444.0
2023-02-08 12:40:00,131.95,132.07,131.73,131.95,7509.0,123.9372,124.0499,123.7306,123.9372,7509.0
2023-02-08 12:50:00,132.0,132.21,131.78,131.9,3721.0,123.9842,124.1814,123.7775,123.8902,3721.0
2023-02-08 13:00:00,131.98,132.15,131.83,131.96,4648.0,123.9654,124.1251,123.8245,123.9466,4648.0
2023-02-08 13:10:00,131.98,132.17,131.96,132.09,4030.0,123.9654,124.1438,123.9466,124.0687,4030.0
2023-02-08 13:20:00,132.08,132.25,131.82,131.87,3241.0,124.0593,124.219,123.8151,123.8621,3241.0
2023-02-08 13:30:00,131.87,131.93,131.42,131.46,5123.0,123.8621,123.9184,123.4394,123.477,5123.0
2023-02-08 13:40:00,131.55,131.63,131.22,131.27,6433.0,123.5615,123.6366,123.2515,123.2985,6433.0
2023-02-08 13:50:00,131.22,131.46,131.07,131.46,5867.0,123.2515,123.477,123.1106,123.477,5867.0
2023-02-08 14:00:00,131.39,131.43,131.15,131.38,6644.0,123.4112,123.4488,123.1858,123.4018,6644.0
2023-02-08 14:10:00,131.38,131.86,131.32,131.71,4872.0,123.4018,123.8527,123.3455,123.7118,4872.0
2023-02-08 14:20:00,131.67,131.67,131.29,131.38,3818.0,123.6742,123.6742,123.3173,123.4018,3818.0
2023-02-08 14:30:00,131.45,131.6,131.08,131.22,15661.0,123.4676,123.6085,123.12,123.2515,15661.0
2023-02-08 14:40:00,131.21,131.27,130.99,131.26,12327.0,123.2421,123.2985,123.0355,123.2891,12327.0
2023-02-08 14:50:00,131.27,131.74,131.27,131.63,8377.0,123.2985,123.74,123.2985,123.6366,8377.0
2023-02-08 15:00:00,131.66,131.66,131.18,131.57,4669.0,123.6648,123.6648,123.214,123.5803,4669.0
2023-02-08 15:10:00,131.48,131.68,131.4,131.47,6986.0,123.4957,123.6836,123.4206,123.4864,6986.0
2023-02-08 15:20:00,131.48,131.98,131.48,131.97,4536.0,123.4957,123.9654,123.4957,123.956,4536.0
2023-02-08 15:30:00,131.96,132.36,131.91,132.33,8828.0,123.9466,124.3223,123.8996,124.2941,8828.0
2023-02-08 15:40:00,132.31,132.37,132.07,132.09,25413.0,124.2753,124.3317,124.0499,124.0687,25413.0
2023-02-08 15:50:00,132.07,132.32,131.98,132.01,53823.0,124.0499,124.2847,123.9654,123.9936,53823.0
2023-02-09 09:30:00,133.4,133.45,131.9,131.9,15907.0,125.2992,125.3461,123.8902,123.8902,15907.0
2023-02-09 09:40:00,131.99,132.51,131.76,132.15,7579.0,123.9748,124.4632,123.7587,124.1251,7579.0
2023-02-09 09:50:00,132.21,132.56,131.46,131.81,6445.0,124.1814,124.5102,123.477,123.8057,6445.0
2023-02-09 10:00:00,131.81,132.18,131.81,131.84,5852.0,123.8057,124.1532,123.8057,123.8339,5852.0
2023-02-09 10:10:00,131.92,132.52,131.87,132.52,17719.0,123.909,124.4726,123.8621,124.4726,17719.0
2023-02-09 10:20:00,132.58,132.78,131.82,131.89,13073.0,124.5289,124.7168,123.8151,123.8808,13073.0
2023-02-09 10:30:00,131.92,132.36,131.85,131.94,24290.0,123.909,124.3223,123.8433,123.9278,24290.0
2023-02-09 10:40:00,131.93,131.96,131.5,131.74,8278.0,123.9184,123.9466,123.5145,123.74,8278.0
2023-02-09 10:50:00,131.84,132.11,131.36,132.11,19210.0,123.8339,124.0875,123.383,124.0875,19210.0
2023-02-09 11:00:00,132.1,132.1,131.59,132.1,12673.0,124.0781,124.0781,123.5991,124.0781,12673.0
2023-02-09 11:10:00,132.19,132.21,131.81,131.85,16452.0,124.1626,124.1814,123.8057,123.8433,16452.0
2023-02-09 11:20:00,131.85,132.08,131.65,132.08,11099.0,123.8433,124.0593,123.6554,124.0593,11099.0
2023-02-09 11:30:00,132.02,132.13,131.82,131.93,7980.0,124.003,124.1063,123.8151,123.9184,7980.0
2023-02-09 11:40:00,131.89,132.08,131.84,131.9,8031.0,123.8808,124.0593,123.8339,123.8902,8031.0
2023-02-09 11:50:00,131.89,132.02,131.86,131.95,7301.0,123.8808,124.003,123.8527,123.9372,7301.0
2023-02-09 12:00:00,131.96,132.39,131.95,132.39,6259.0,123.9466,124.3505,123.9372,124.3505,6259.0
2023-02-09 12:10:00,132.7,132.7,132.42,132.49,5644.0,124.6417,124.6417,124.3787,124.4444,5644.0
2023-02-09 12:20:00,132.55,132.56,132.12,132.19,6406.0,124.5008,124.5102,124.0969,124.1626,6406.0
2023-02-09 12:30:00,132.17,132.17,131.56,131.67,6067.0,124.1438,124.1438,123.5709,123.6742,6067.0
2023-02-09 12:40:00,131.55,131.73,131.25,131.25,6335.0,123.5615,123.7306,123.2797,123.2797,6335.0
2023-02-09 12:50:00,131.33,131.96,131.11,131.96,6209.0,123.3549,123.9466,123.1482,123.9466,6209.0
2023-02-09 13:00:00,131.92,131.92,131.38,131.71,6282.0,123.909,123.909,123.4018,123.7118,6282.0
2023-02-09 13:10:00,131.76,131.76,131.55,131.69,4326.0,123.7587,123.7587,123.5615,123.693,4326.0
2023-02-09 13:20:00,131.68,131.8,131.42,131.62,5610.0,123.6836,123.7963,123.4394,123.6272,5610.0
2023-02-09 13:30:00,131.6,131.85,131.29,131.37,7133.0,123.6085,123.8433,123.3173,123.3924,7133.0
2023-02-09 13:40:00,131.37,131.63,131.28,131.63,7292.0,123.3924,123.6366,123.3079,123.6366,7292.0
2023-02-09 13:50:00,131.59,131.8,131.52,131.63,8807.0,123.5991,123.7963,123.5333,123.6366,8807.0
2023-02-09 14:00:00,131.66,131.75,131.36,131.71,6867.0,123.6648,123.7493,123.383,123.7118,6867.0
2023-02-09 14:10:00,131.65,131.65,131.35,131.43,5893.0,123.6554,123.6554,123.3736,123.4488,5893.0
2023-02-09 14:20:00,131.48,131.49,131.07,131.08,4616.0,123.4957,123.5051,123.1106,123.12,4616.0
2023-02-09 14:30:00,131.14,131.32,130.79,130.99,6453.0,123.1764,123.3455,122.8476,123.0355,6453.0
2023-02-09 14:40:00,131.02,131.32,130.97,131.32,6352.0,123.0637,123.3455,123.0167,123.3455,6352.0
2023-02-09 14:50:00,131.25,131.25,130.9,130.94,6990.0,123.2797,123.2797,122.951,122.9885,6990.0
2023-02-09 15:00:00,130.98,131.01,130.67,131.01,10572.0,123.0261,123.0543,122.7349,123.0543,10572.0
2023-02-09 15:10:00,130.96,130.96,130.6,130.73,14387.0,123.0073,123.0073,122.6692,122.7913,14387.0
2023-02-09 15:20:00,130.62,130.79,130.36,130.42,12958.0,122.688,122.8476,122.4438,122.5001,12958.0
2023-02-09 15:30:00,130.4,130.42,129.94,130.16,19419.0,122.4813,122.5001,122.0493,122.2559,19419.0
2023-02-09 15:40:00,130.16,130.37,130.06,130.11,33553.0,122.2559,122.4532,122.162,122.2089,33553.0
2023-02-09 15:50:00,130.16,130.46,129.77,129.77,79777.0,122.2559,122.5377,121.8896,121.8896,79777.0
2023-02-10 09:30:00,128.95,129.08,127.89,128.27,15876.0,121.1194,121.2415,120.1238,120.4807,15876.0
2023-02-10 09:40:00,128.1,129.17,128.1,128.97,5812.0,120.321,121.326,120.321,121.1382,5812.0
2023-02-10 09:50:00,129.02,129.26,128.79,129.1,8114.0,121.1851,121.4106,120.9691,121.2603,8114.0
2023-02-10 10:00:00,128.87,129.24,128.37,129.15,8529.0,121.0442,121.3918,120.5746,121.3072,8529.0
2023-02-10 10:10:00,129.18,129.88,129.17,129.68,10143.0,121.3354,121.9929,121.326,121.8051,10143.0
2023-02-10 10:20:00,129.77,129.99,129.72,129.86,3691.0,121.8896,122.0962,121.8426,121.9741,3691.0
2023-02-10 10:30:00,129.87,130.26,129.7,130.0,8162.0,121.9835,122.3498,121.8238,122.1056,8162.0
2023-02-10 10:40:00,129.91,130.0,129.69,129.85,4885.0,122.0211,122.1056,121.8144,121.9647,4885.0
2023-02-10 10:50:00,129.93,129.93,129.29,129.54,16342.0,122.0399,122.0399,121.4387,121.6736,16342.0
2023-02-10 11:00:00,129.58,129.78,129.38,129.61,22516.0,121.7111,121.899,121.5233,121.7393,22516.0
2023-02-10 11:10:00,129.6,129.61,129.09,129.44,13656.0,121.7299,121.7393,121.2509,121.5796,13656.0
2023-02-10 11:20:00,129.41,129.57,129.33,129.57,5807.0,121.5514,121.7017,121.4763,121.7017,5807.0
2023-02-10 11:30:00,129.58,130.13,129.5,130.05,11592.0,121.7111,122.2277,121.636,122.1526,11592.0
2023-02-10 11:40:00,129.96,130.0,129.3,129.44,3459.0,122.068,122.1056,121.4481,121.5796,3459.0
2023-02-10 11:50:00,129.42,129.56,129.16,129.16,11476.0,121.5608,121.6923,121.3166,121.3166,11476.0
2023-02-10 12:00:00,129.09,129.42,128.91,129.38,4993.0,121.2509,121.5608,121.0818,121.5233,4993.0
2023-02-10 12:10:00,129.43,129.45,129.19,129.33,2529.0,121.5702,121.589,121.3448,121.4763,2529.0
2023-02-10 12:20:00,129.33,129.42,129.22,129.22,3770.0,121.4763,121.5608,121.373,121.373,3770.0
2023-02-10 12:30:00,129.25,129.53,129.23,129.28,4645.0,121.4012,121.6642,121.3824,121.4293,4645.0
2023-02-10 12:40:00,129.28,129.46,129.23,129.3,4037.0,121.4293,121.5984,121.3824,121.4481,4037.0
2023-02-10 12:50:00,129.3,129.68,129.09,129.68,6753.0,121.4481,121.8051,121.2509,121.8051,6753.0
2023-02-10 13:00:00,129.66,129.69,129.47,129.49,5016.0,121.7863,121.8144,121.6078,121.6266,5016.0
2023-02-10 13:10:00,129.57,129.76,129.52,129.72,4131.0,121.7017,121.8802,121.6548,121.8426,4131.0
2023-02-10 13:20:00,129.72,130.04,129.72,129.92,7622.0,121.8426,122.1432,121.8426,122.0305,7622.0
2023-02-10 13:30:00,129.92,130.15,129.81,130.06,10881.0,122.0305,122.2465,121.9272,122.162,10881.0
2023-02-10 13:40:00,129.99,130.18,129.73,130.12,13240.0,122.0962,122.2747,121.852,122.2183,13240.0
2023-02-10 13:50:00,130.04,130.08,129.46,129.46,8650.0,122.1432,122.1808,121.5984,121.5984,8650.0
2023-02-10 14:00:00,129.48,129.52,129.21,129.24,13101.0,121.6172,121.6548,121.3636,121.3918,13101.0
2023-02-10 14:10:00,129.26,129.37,129.0,129.17,13177.0,121.4106,121.5139,121.1663,121.326,13177.0
2023-02-10 14:20:00,129.14,129.17,128.89,129.14,7991.0,121.2978,121.326,121.063,121.2978,7991.0
2023-02-10 14:30:00,129.08,129.45,129.03,129.4,8329.0,121.2415,121.589,121.1945,121.5421,8329.0
2023-02-10 14:40:00,129.4,129.54,129.24,129.46,9553.0,121.5421,121.6736,121.3918,121.5984,9553.0
2023-02-10 14:50:00,129.52,129.7,129.45,129.47,9593.0,121.6548,121.8238,121.589,121.6078,9593.0
2023-02-10 15:00:00,129.53,129.8,129.41,129.41,8927.0,121.6642,121.9178,121.5514,121.5514,8927.0
2023-02-10 15:10:00,129.41,129.53,129.28,129.38,6849.0,121.5514,121.6642,121.4293,121.5233,6849.0
2023-02-10 15:20:00,129.33,129.5,129.32,129.47,10960.0,121.4763,121.636,121.4669,121.6078,10960.0
2023-02-10 15:30:00,129.5,129.71,129.44,129.71,16479.0,121.636,121.8332,121.5796,121.8332,16479.0
2023-02-10 15:40:00,129.71,129.71,129.37,129.57,31314.0,121.8332,121.8332,121.5139,121.7017,31314.0
2023-02-10 15:50:00,129.56,129.89,129.19,129.28,88785.0,121.6923,122.0023,121.3448,121.4293,88785.0
2023-02-13 09:30:00,130.07,130.07,128.37,128.98,11038.0,122.1714,122.1714,120.5746,121.1476,11038.0
2023-02-13 09:40:00,129.09,129.33,127.69,127.69,13950.0,121.2509,121.4763,119.9359,119.9359,13950.0
2023-02-13 09:50:00,127.62,129.19,127.58,129.18,21681.0,119.8701,121.3448,119.8326,121.3354,21681.0
2023-02-13 10:00:00,129.05,129.08,128.26,128.44,15248.0,121.2133,121.2415,120.4713,120.6404,15248.0
2023-02-13 10:10:00,128.58,128.76,127.71,127.96,22468.0,120.7719,120.9409,119.9547,120.1895,22468.0
2023-02-13 10:20:00,127.92,128.7,127.92,128.49,11966.0,120.1519,120.8846,120.1519,120.6873,11966.0
2023-02-13 10:30:00,128.49,128.96,128.49,128.49,16003.0,120.6873,121.1288,120.6873,120.6873,16003.0
2023-02-13 10:40:00,128.37,128.95,128.36,128.94,20663.0,120.5746,121.1194,120.5652,121.11,20663.0
2023-02-13 10:50:00,128.98,129.06,128.28,128.28,25237.0,121.1476,121.2227,120.4901,120.4901,25237.0
2023-02-13 11:00:00,128.44,128.65,128.31,128.52,12181.0,120.6404,120.8376,120.5182,120.7155,12181.0
2023-02-13 11:10:00,128.52,129.07,128.49,128.98,13949.0,120.7155,121.2321,120.6873,121.1476,13949.0
2023-02-13 11:20:00,128.97,129.45,128.96,129.45,9463.0,121.1382,121.589,121.1288,121.589,9463.0
2023-02-13 11:30:00,129.48,130.0,129.38,129.96,11711.0,121.6172,122.1056,121.5233,122.068,11711.0
2023-02-13 11:40:00,129.94,130.17,129.7,129.82,11281.0,122.0493,122.2653,121.8238,121.9366,11281.0
2023-02-13 11:50:00,129.83,129.83,129.4,129.56,10857.0,121.9459,121.9459,121.5421,121.6923,10857.0
2023-02-13 12:00:00,129.61,129.92,129.61,129.84,7118.0,121.7393,122.0305,121.7393,121.9553,7118.0
2023-02-13 12:10:00,129.94,130.48,129.94,130.4,3600.0,122.0493,122.5565,122.0493,122.4813,3600.0
2023-02-13 12:20:00,130.36,130.49,130.17,130.21,7409.0,122.4438,122.5659,122.2653,122.3029,7409.0
2023-02-13 12:30:00,130.14,130.15,129.83,130.09,8107.0,122.2371,122.2465,121.9459,122.1902,8107.0
2023-02-13 12:40:00,130.12,130.36,130.04,130.36,10161.0,122.2183,122.4438,122.1432,122.4438,10161.0
2023-02-13 12:50:00,130.37,130.37,130.06,130.11,6070.0,122.4532,122.4532,122.162,122.2089,6070.0
2023-02-13 13:00:00,130.11,130.19,130.04,130.16,11277.0,122.2089,122.2841,122.1432,122.2559,11277.0
2023-02-13 13:10:00,130.16,130.55,130.02,130.4,10561.0,122.2559,122.6222,122.1244,122.4813,10561.0
2023-02-13 13:20:00,130.4,130.44,129.75,129.75,12945.0,122.4813,122.5189,121.8708,121.8708,12945.0
2023-02-13 13:30:00,129.76,130.12,129.72,129.99,15561.0,121.8802,122.2183,121.8426,122.0962,15561.0
2023-02-13 13:40:00,130.08,130.13,129.5,129.64,19587.0,122.1808,122.2277,121.636,121.7675,19587.0
2023-02-13 13:50:00,129.59,129.59,129.08,129.18,5693.0,121.7205,121.7205,121.2415,121.3354,5693.0
2023-02-13 14:00:00,129.24,129.4,129.16,129.39,4962.0,121.3918,121.5421,121.3166,121.5327,4962.0
2023-02-13 14:10:00,129.39,129.53,129.12,129.53,6206.0,121.5327,121.6642,121.2791,121.6642,6206.0
2023-02-13 14:20:00,129.53,129.53,129.1,129.1,4299.0,121.6642,121.6642,121.2603,121.2603,4299.0
2023-02-13 14:30:00,129.16,129.16,128.83,128.89,7801.0,121.3166,121.3166,121.0067,121.063,7801.0
2023-02-13 14:40:00,128.89,129.22,128.78,129.01,11855.0,121.063,121.373,120.9597,121.1757,11855.0
2023-02-13 14:50:00,129.04,129.26,129.04,129.2,4670.0,121.2039,121.4106,121.2039,121.3542,4670.0
2023-02-13 15:00:00,129.19,129.23,128.98,129.1,7725.0,121.3448,121.3824,121.1476,121.2603,7725.0
2023-02-13 15:10:00,129.09,129.35,129.09,129.34,7846.0,121.2509,121.4951,121.2509,121.4857,7846.0
2023-02-13 15:20:00,129.31,129.35,129.1,129.18,11401.0,121.4575,121.4951,121.2603,121.3354,11401.0
2023-02-13 15:30:00,129.25,129.5,129.19,129.49,26875.0,121.4012,121.636,121.3448,121.6266,26875.0
2023-02-13 15:40:00,129.48,129.68,129.36,129.37,33863.0,121.6172,121.8051,121.5045,121.5139,33863.0
2023-02-13 15:50:00,129.35,129.89,129.25,129.83,82399.0,121.4951,122.0023,121.4012,121.9459,82399.0
2023-02-14 09:30:00,128.98,129.09,128.45,128.93,6700.0,121.1476,121.2509,120.6497,121.1006,6700.0
2023-02-14 09:40:00,129.05,129.62,128.81,129.26,3440.0,121.2133,121.7487,120.9879,121.4106,3440.0
2023-02-14 09:50:00,129.38,130.13,129.33,130.03,5021.0,121.5233,122.2277,121.4763,122.1338,5021.0
2023-02-14 10:00:00,129.97,130.37,129.97,130.2,5083.0,122.0774,122.4532,122.0774,122.2935,5083.0
2023-02-14 10:10:00,130.31,130.89,130.31,130.87,7148.0,122.3968,122.9416,122.3968,122.9228,7148.0
2023-02-14 10:20:00,130.95,131.0,130.19,130.2,5341.0,122.9979,123.0449,122.2841,122.2935,5341.0
2023-02-14 10:30:00,130.25,130.31,129.07,129.1,9262.0,122.3404,122.3968,121.2321,121.2603,9262.0
2023-02-14 10:40:00,129.1,129.26,128.8,128.97,6575.0,121.2603,121.4106,120.9785,121.1382,6575.0
2023-02-14 10:50:00,128.92,129.06,128.7,128.89,8496.0,121.0912,121.2227,120.8846,121.063,8496.0
2023-02-14 11:00:00,128.92,129.47,128.92,129.3,7761.0,121.0912,121.6078,121.0912,121.4481,7761.0
2023-02-14 11:10:00,129.34,129.69,129.1,129.61,11536.0,121.4857,121.8144,121.2603,121.7393,11536.0
2023-02-14 11:20:00,129.49,129.56,128.71,128.77,5492.0,121.6266,121.6923,120.894,120.9503,5492.0
2023-02-14 11:30:00,128.66,128.66,128.34,128.45,5060.0,120.847,120.847,120.5464,120.6497,5060.0
2023-02-14 11:40:00,128.32,128.41,128.02,128.34,8161.0,120.5276,120.6122,120.2459,120.5464,8161.0
2023-02-14 11:50:00,128.3,128.3,128.06,128.27,4094.0,120.5089,120.5089,120.2834,120.4807,4094.0
2023-02-14 12:00:00,128.16,128.57,128.15,128.56,3302.0,120.3774,120.7625,120.368,120.7531,3302.0
2023-02-14 12:10:00,128.56,128.77,128.56,128.68,5740.0,120.7531,120.9503,120.7531,120.8658,5740.0
2023-02-14 12:20:00,128.67,128.77,128.57,128.73,4998.0,120.8564,120.9503,120.7625,120.9127,4998.0
2023-02-14 12:30:00,128.73,128.83,128.62,128.7,4215.0,120.9127,121.0067,120.8094,120.8846,4215.0
2023-02-14 12:40:00,128.7,128.75,128.47,128.59,3530.0,120.8846,120.9315,120.6685,120.7812,3530.0
2023-02-14 12:50:00,128.53,128.62,128.37,128.55,3013.0,120.7249,120.8094,120.5746,120.7437,3013.0
2023-02-14 13:00:00,128.53,129.12,128.5,128.97,4419.0,120.7249,121.2791,120.6967,121.1382,4419.0
2023-02-14 13:10:00,128.97,129.36,128.9,129.16,6289.0,121.1382,121.5045,121.0724,121.3166,6289.0
2023-02-14 13:20:00,129.16,129.17,128.95,129.13,3604.0,121.3166,121.326,121.1194,121.2885,3604.0
2023-02-14 13:30:00,129.11,129.11,128.72,128.94,8579.0,121.2697,121.2697,120.9033,121.11,8579.0
2023-02-14 13:40:00,128.94,129.03,128.76,129.03,5256.0,121.11,121.1945,120.9409,121.1945,5256.0
2023-02-14 13:50:00,129.04,129.04,128.84,128.9,6877.0,121.2039,121.2039,121.0161,121.0724,6877.0
2023-02-14 14:00:00,128.89,129.02,128.55,128.75,7821.0,121.063,121.1851,120.7437,120.9315,7821.0
2023-02-14 14:10:00,128.87,129.0,128.84,128.89,4761.0,121.0442,121.1663,121.0161,121.063,4761.0
2023-02-14 14:20:00,128.86,128.94,128.42,128.52,9279.0,121.0348,121.11,120.6216,120.7155,9279.0
2023-02-14 14:30:00,128.52,128.77,128.51,128.77,13077.0,120.7155,120.9503,120.7061,120.9503,13077.0
2023-02-14 14:40:00,128.78,129.17,128.78,129.16,5355.0,120.9597,121.326,120.9597,121.3166,5355.0
2023-02-14 14:50:00,129.16,129.17,128.86,129.08,5319.0,121.3166,121.326,121.0348,121.2415,5319.0
2023-02-14 15:00:00,129.08,129.15,129.01,129.01,3065.0,121.2415,121.3072,121.1757,121.1757,3065.0
2023-02-14 15:10:00,128.99,129.33,128.91,129.31,5915.0,121.157,121.4763,121.0818,121.4575,5915.0
2023-02-14 15:20:00,129.31,129.35,129.17,129.17,7663.0,121.4575,121.4951,121.326,121.326,7663.0
2023-02-14 15:30:00,129.17,129.5,129.12,129.41,21920.0,121.326,121.636,121.2791,121.5514,21920.0
2023-02-14 15:40:00,129.41,129.63,129.36,129.48,15616.0,121.5514,121.7581,121.5045,121.6172,15616.0
2023-02-14 15:50:00,129.39,129.63,129.3,129.47,77087.0,121.5327,121.7581,121.4481,121.6078,77087.0
2023-02-15 09:30:00,128.12,128.58,127.78,127.97,8364.0,120.3398,120.7719,120.0204,120.1989,8364.0
2023-02-15 09:40:00,127.97,128.2,127.8,128.02,6649.0,120.1989,120.4149,120.0392,120.2459,6649.0
2023-02-15 09:50:00,128.2,128.24,127.62,127.91,7211.0,120.4149,120.4525,119.8701,120.1425,7211.0
2023-02-15 10:00:00,127.97,128.77,127.97,128.65,9037.0,120.1989,120.9503,120.1989,120.8376,9037.0
2023-02-15 10:10:00,128.89,129.95,128.89,129.94,7597.0,121.063,122.0587,121.063,122.0493,7597.0
2023-02-15 10:20:00,129.9,130.09,129.68,129.86,9782.0,122.0117,122.1902,121.8051,121.9741,9782.0
2023-02-15 10:30:00,129.8,129.88,129.59,129.6,7019.0,121.9178,121.9929,121.7205,121.7299,7019.0
2023-02-15 10:40:00,129.45,129.56,129.28,129.39,6163.0,121.589,121.6923,121.4293,121.5327,6163.0
2023-02-15 10:50:00,129.42,129.71,129.17,129.41,14985.0,121.5608,121.8332,121.326,121.5514,14985.0
2023-02-15 11:00:00,129.41,130.06,129.4,130.06,16813.0,121.5514,122.162,121.5421,122.162,16813.0
2023-02-15 11:10:00,130.04,130.42,129.95,130.25,5100.0,122.1432,122.5001,122.0587,122.3404,5100.0
2023-02-15 11:20:00,130.25,130.69,130.16,130.69,9413.0,122.3404,122.7537,122.2559,122.7537,9413.0
2023-02-15 11:30:00,130.83,131.35,130.8,131.3,6614.0,122.8852,123.3736,122.857,123.3267,6614.0
2023-02-15 11:40:00,131.25,131.7,131.24,131.58,4583.0,123.2797,123.7024,123.2703,123.5897,4583.0
2023-02-15 11:50:00,131.63,131.69,131.46,131.46,5332.0,123.6366,123.693,123.477,123.477,5332.0
2023-02-15 12:00:00,131.5,131.57,131.1,131.18,5700.0,123.5145,123.5803,123.1388,123.214,5700.0
2023-02-15 12:10:00,131.33,131.38,131.16,131.21,2765.0,123.3549,123.4018,123.1952,123.2421,2765.0
2023-02-15 12:20:00,131.16,131.16,130.83,130.83,3000.0,123.1952,123.1952,122.8852,122.8852,3000.0
2023-02-15 12:30:00,130.9,131.04,130.86,130.87,3480.0,122.951,123.0825,122.9134,122.9228,3480.0
2023-02-15 12:40:00,130.82,130.83,130.41,130.53,9610.0,122.8758,122.8852,122.4907,122.6034,9610.0
2023-02-15 12:50:00,130.5,130.56,130.35,130.37,4713.0,122.5753,122.6316,122.4344,122.4532,4713.0
2023-02-15 13:00:00,130.47,130.62,130.45,130.59,3464.0,122.5471,122.688,122.5283,122.6598,3464.0
2023-02-15 13:10:00,130.62,130.62,130.3,130.5,10951.0,122.688,122.688,122.3874,122.5753,10951.0
2023-02-15 13:20:00,130.53,130.57,130.37,130.45,6255.0,122.6034,122.641,122.4532,122.5283,6255.0
2023-02-15 13:30:00,130.54,130.57,130.4,130.51,7840.0,122.6128,122.641,122.4813,122.5847,7840.0
2023-02-15 13:40:00,130.48,130.76,130.47,130.64,9818.0,122.5565,122.8195,122.5471,122.7068,9818.0
2023-02-15 13:50:00,130.63,130.93,130.6,130.89,3598.0,122.6974,122.9791,122.6692,122.9416,3598.0
2023-02-15 14:00:00,130.86,131.05,130.83,131.05,2847.0,122.9134,123.0919,122.8852,123.0919,2847.0
2023-02-15 14:10:00,131.12,131.19,130.96,130.96,4637.0,123.1576,123.2234,123.0073,123.0073,4637.0
2023-02-15 14:20:00,130.96,131.04,130.83,130.99,4982.0,123.0073,123.0825,122.8852,123.0355,4982.0
2023-02-15 14:30:00,131.1,131.1,130.91,131.08,3979.0,123.1388,123.1388,122.9604,123.12,3979.0
2023-02-15 14:40:00,131.11,131.29,130.92,130.92,7004.0,123.1482,123.3173,122.9698,122.9698,7004.0
2023-02-15 14:50:00,130.93,130.99,130.63,130.67,8314.0,122.9791,123.0355,122.6974,122.7349,8314.0
2023-02-15 15:00:00,130.7,131.16,130.69,131.16,6313.0,122.7631,123.1952,122.7537,123.1952,6313.0
2023-02-15 15:10:00,131.12,131.12,130.89,131.01,9460.0,123.1576,123.1576,122.9416,123.0543,9460.0
2023-02-15 15:20:00,131.05,131.26,130.9,131.21,10335.0,123.0919,123.2891,122.951,123.2421,10335.0
2023-02-15 15:30:00,131.22,131.54,130.99,131.51,23564.0,123.2515,123.5521,123.0355,123.5239,23564.0
2023-02-15 15:40:00,131.52,131.81,131.19,131.58,40025.0,123.5333,123.8057,123.2234,123.5897,40025.0
2023-02-15 15:50:00,131.59,131.69,131.41,131.53,87934.0,123.5991,123.693,123.43,123.5427,87934.0
2023-02-16 09:30:00,130.07,130.6,129.37,130.6,10327.0,122.1714,122.6692,121.5139,122.6692,10327.0
2023-02-16 09:40:00,131.07,131.15,130.56,130.56,3546.0,123.1106,123.1858,122.6316,122.6316,3546.0
2023-02-16 09:50:00,130.47,130.75,130.33,130.6,7198.0,122.5471,122.8101,122.4156,122.6692,7198.0
2023-02-16 10:00:00,130.47,130.87,130.4,130.58,11590.0,122.5471,122.9228,122.4813,122.6504,11590.0
2023-02-16 10:10:00,130.47,130.68,130.24,130.27,7749.0,122.5471,122.7443,122.331,122.3592,7749.0
2023-02-16 10:20:00,130.21,130.25,129.63,129.98,15164.0,122.3029,122.3404,121.7581,122.0868,15164.0
2023-02-16 10:30:00,130.1,130.37,129.97,130.16,6341.0,122.1995,122.4532,122.0774,122.2559,6341.0
2023-02-16 10:40:00,130.05,130.46,129.95,130.31,7685.0,122.1526,122.5377,122.0587,122.3968,7685.0
2023-02-16 10:50:00,130.47,130.53,130.25,130.33,3637.0,122.5471,122.6034,122.3404,122.4156,3637.0
2023-02-16 11:00:00,130.4,130.72,130.31,130.61,14623.0,122.4813,122.7819,122.3968,122.6786,14623.0
2023-02-16 11:10:00,130.51,130.76,130.32,130.76,9801.0,122.5847,122.8195,122.4062,122.8195,9801.0
2023-02-16 11:20:00,130.85,130.86,130.62,130.78,6079.0,122.904,122.9134,122.688,122.8383,6079.0
2023-02-16 11:30:00,130.84,130.86,130.58,130.66,2633.0,122.8946,122.9134,122.6504,122.7255,2633.0
2023-02-16 11:40:00,130.74,131.08,130.74,131.08,6427.0,122.8007,123.12,122.8007,123.12,6427.0
2023-02-16 11:50:00,131.09,131.09,130.53,130.58,2812.0,123.1294,123.1294,122.6034,122.6504,2812.0
2023-02-16 12:00:00,130.52,130.98,130.51,130.98,8838.0,122.594,123.0261,122.5847,123.0261,8838.0
2023-02-16 12:10:00,131.01,131.19,130.78,130.78,3634.0,123.0543,123.2234,122.8383,122.8383,3634.0
2023-02-16 12:20:00,130.71,131.3,130.71,131.27,3372.0,122.7725,123.3267,122.7725,123.2985,3372.0
2023-02-16 12:30:00,131.25,131.48,131.08,131.21,5470.0,123.2797,123.4957,123.12,123.2421,5470.0
2023-02-16 12:40:00,131.28,131.38,131.22,131.32,3986.0,123.3079,123.4018,123.2515,123.3455,3986.0
2023-02-16 12:50:00,131.36,131.39,130.94,131.08,6306.0,123.383,123.4112,122.9885,123.12,6306.0
2023-02-16 13:00:00,131.07,131.36,130.97,131.16,4531.0,123.1106,123.383,123.0167,123.1952,4531.0
2023-02-16 13:10:00,131.12,131.16,130.89,130.89,3803.0,123.1576,123.1952,122.9416,122.9416,3803.0
2023-02-16 13:20:00,130.89,130.96,130.52,130.52,2869.0,122.9416,123.0073,122.594,122.594,2869.0
2023-02-16 13:30:00,130.54,131.07,130.39,131.03,5133.0,122.6128,123.1106,122.4719,123.0731,5133.0
2023-02-16 13:40:00,130.99,131.13,130.95,131.13,4507.0,123.0355,123.167,122.9979,123.167,4507.0
2023-02-16 13:50:00,131.19,131.23,131.03,131.04,3744.0,123.2234,123.2609,123.0731,123.0825,3744.0
2023-02-16 14:00:00,131.1,131.4,131.1,131.14,5028.0,123.1388,123.4206,123.1388,123.1764,5028.0
2023-02-16 14:10:00,131.18,131.27,131.06,131.14,3077.0,123.214,123.2985,123.1013,123.1764,3077.0
2023-02-16 14:20:00,131.02,131.33,130.9,131.16,5344.0,123.0637,123.3549,122.951,123.1952,5344.0
2023-02-16 14:30:00,131.2,131.2,131.11,131.12,3884.0,123.2327,123.2327,123.1482,123.1576,3884.0
2023-02-16 14:40:00,131.12,131.31,131.03,131.25,8728.0,123.1576,123.3361,123.0731,123.2797,8728.0
2023-02-16 14:50:00,131.3,131.38,131.22,131.36,5341.0,123.3267,123.4018,123.2515,123.383,5341.0
2023-02-16 15:00:00,131.35,131.4,131.0,131.4,11693.0,123.3736,123.4206,123.0449,123.4206,11693.0
2023-02-16 15:10:00,131.36,131.42,130.99,131.09,6635.0,123.383,123.4394,123.0355,123.1294,6635.0
2023-02-16 15:20:00,131.0,131.05,130.75,130.97,15292.0,123.0449,123.0919,122.8101,123.0167,15292.0
2023-02-16 15:30:00,130.93,131.18,130.76,130.97,28296.0,122.9791,123.214,122.8195,123.0167,28296.0
2023-02-16 15:40:00,130.96,131.17,130.78,131.06,27962.0,123.0073,123.2046,122.8383,123.1013,27962.0
2023-02-16 15:50:00,131.06,131.07,130.05,130.05,75917.0,123.1013,123.1106,122.1526,122.1526,75917.0
2023-02-17 09:30:00,129.52,129.84,128.72,129.16,15568.0,121.6548,121.9553,120.9033,121.3166,15568.0
2023-02-17 09:40:00,129.1,129.65,129.1,129.28,10963.0,121.2603,121.7769,121.2603,121.4293,10963.0
2023-02-17 09:50:00,129.33,129.33,128.78,128.96,13636.0,121.4763,121.4763,120.9597,121.1288,13636.0
2023-02-17 10:00:00,128.96,129.77,128.95,129.71,4305.0,121.1288,121.8896,121.1194,121.8332,4305.0
2023-02-17 10:10:00,129.61,129.96,129.54,129.96,3430.0,121.7393,122.068,121.6736,122.068,3430.0
2023-02-17 10:20:00,129.91,130.2,129.68,129.84,3519.0,122.0211,122.2935,121.8051,121.9553,3519.0
2023-02-17 10:30:00,129.78,129.94,129.42,129.5,5390.0,121.899,122.0493,121.5608,121.636,5390.0
2023-02-17 10:40:00,129.48,129.49,129.13,129.49,2400.0,121.6172,121.6266,121.2885,121.6266,2400.0
2023-02-17 10:50:00,129.34,129.47,129.15,129.32,2539.0,121.4857,121.6078,121.3072,121.4669,2539.0
2023-02-17 11:00:00,129.45,129.54,129.31,129.36,2408.0,121.589,121.6736,121.4575,121.5045,2408.0
2023-02-17 11:10:00,129.43,129.52,129.29,129.36,1573.0,121.5702,121.6548,121.4387,121.5045,1573.0
2023-02-17 11:20:00,129.3,129.36,129.16,129.31,3859.0,121.4481,121.5045,121.3166,121.4575,3859.0
2023-02-17 11:30:00,129.36,129.53,129.17,129.53,2410.0,121.5045,121.6642,121.326,121.6642,2410.0
2023-02-17 11:40:00,129.53,129.66,129.34,129.52,2700.0,121.6642,121.7863,121.4857,121.6548,2700.0
2023-02-17 11:50:00,129.52,129.61,129.47,129.56,2252.0,121.6548,121.7393,121.6078,121.6923,2252.0
2023-02-17 12:00:00,129.6,129.89,129.6,129.89,2550.0,121.7299,122.0023,121.7299,122.0023,2550.0
2023-02-17 12:10:00,130.0,130.11,129.91,129.94,3148.0,122.1056,122.2089,122.0211,122.0493,3148.0
2023-02-17 12:20:00,129.91,130.17,129.91,130.06,2006.0,122.0211,122.2653,122.0211,122.162,2006.0
2023-02-17 12:30:00,130.05,130.2,130.04,130.04,3122.0,122.1526,122.2935,122.1432,122.1432,3122.0
2023-02-17 12:40:00,130.09,130.11,129.82,129.84,3925.0,122.1902,122.2089,121.9366,121.9553,3925.0
2023-02-17 12:50:00,129.84,129.95,129.59,129.95,3923.0,121.9553,122.0587,121.7205,122.0587,3923.0
2023-02-17 13:00:00,129.89,130.13,129.87,130.13,1843.0,122.0023,122.2277,121.9835,122.2277,1843.0
2023-02-17 13:10:00,130.24,130.45,130.24,130.43,3000.0,122.331,122.5283,122.331,122.5095,3000.0
2023-02-17 13:20:00,130.37,130.37,130.14,130.28,3618.0,122.4532,122.4532,122.2371,122.3686,3618.0
2023-02-17 13:30:00,130.25,130.37,130.18,130.28,2349.0,122.3404,122.4532,122.2747,122.3686,2349.0
2023-02-17 13:40:00,130.33,130.35,130.12,130.3,4184.0,122.4156,122.4344,122.2183,122.3874,4184.0
2023-02-17 13:50:00,130.2,130.23,129.96,130.14,2431.0,122.2935,122.3217,122.068,122.2371,2431.0
2023-02-17 14:00:00,130.27,130.49,130.26,130.41,3959.0,122.3592,122.5659,122.3498,122.4907,3959.0
2023-02-17 14:10:00,130.38,130.43,130.18,130.18,3854.0,122.4625,122.5095,122.2747,122.2747,3854.0
2023-02-17 14:20:00,130.2,130.63,130.2,130.55,4598.0,122.2935,122.6974,122.2935,122.6222,4598.0
2023-02-17 14:30:00,130.58,130.74,130.58,130.61,3101.0,122.6504,122.8007,122.6504,122.6786,3101.0
2023-02-17 14:40:00,130.51,130.52,130.23,130.34,2953.0,122.5847,122.594,122.3217,122.425,2953.0
2023-02-17 14:50:00,130.37,130.66,130.37,130.59,3856.0,122.4532,122.7255,122.4532,122.6598,3856.0
2023-02-17 15:00:00,130.65,130.74,130.56,130.69,3239.0,122.7161,122.8007,122.6316,122.7537,3239.0
2023-02-17 15:10:00,130.68,130.68,130.38,130.44,2845.0,122.7443,122.7443,122.4625,122.5189,2845.0
2023-02-17 15:20:00,130.38,130.65,130.38,130.58,12098.0,122.4625,122.7161,122.4625,122.6504,12098.0
2023-02-17 15:30:00,130.55,130.87,130.49,130.59,15138.0,122.6222,122.9228,122.5659,122.6598,15138.0
2023-02-17 15:40:00,130.55,130.81,130.34,130.34,19198.0,122.6222,122.8664,122.425,122.425,19198.0
2023-02-17 15:50:00,130.37,130.62,130.14,130.17,79132.0,122.4532,122.688,122.2371,122.2653,79132.0
2023-02-21 09:30:00,128.18,129.72,127.61,129.09,17285.0,120.3961,121.8426,119.8608,121.2509,17285.0
2023-02-21 09:40:00,129.22,129.31,127.81,128.06,6754.0,121.373,121.4575,120.0486,120.2834,6754.0
2023-02-21 09:50:00,128.01,128.45,127.82,127.97,14815.0,120.2365,120.6497,120.058,120.1989,14815.0
2023-02-21 10:00:00,128.06,128.36,127.84,128.21,11296.0,120.2834,120.5652,120.0768,120.4243,11296.0
2023-02-21 10:10:00,128.1,128.7,127.98,128.7,4699.0,120.321,120.8846,120.2083,120.8846,4699.0
2023-02-21 10:20:00,128.63,128.67,128.36,128.67,2791.0,120.8188,120.8564,120.5652,120.8564,2791.0
2023-02-21 10:30:00,128.57,129.18,128.5,128.93,4322.0,120.7625,121.3354,120.6967,121.1006,4322.0
2023-02-21 10:40:00,129.01,129.39,129.01,129.06,11208.0,121.1757,121.5327,121.1757,121.2227,11208.0
2023-02-21 10:50:00,129.06,129.07,128.5,129.01,6222.0,121.2227,121.2321,120.6967,121.1757,6222.0
2023-02-21 11:00:00,129.03,129.25,128.64,128.65,3704.0,121.1945,121.4012,120.8282,120.8376,3704.0
2023-02-21 11:10:00,128.58,129.12,128.52,128.76,5856.0,120.7719,121.2791,120.7155,120.9409,5856.0
2023-02-21 11:20:00,128.72,128.73,128.39,128.52,4993.0,120.9033,120.9127,120.5934,120.7155,4993.0
2023-02-21 11:30:00,128.51,128.83,128.38,128.83,3680.0,120.7061,121.0067,120.584,121.0067,3680.0
2023-02-21 11:40:00,128.83,129.22,128.75,129.21,6328.0,121.0067,121.373,120.9315,121.3636,6328.0
2023-02-21 11:50:00,129.15,129.51,129.03,129.14,16989.0,121.3072,121.6454,121.1945,121.2978,16989.0
2023-02-21 12:00:00,129.16,129.46,129.04,129.13,10170.0,121.3166,121.5984,121.2039,121.2885,10170.0
2023-02-21 12:10:00,129.18,129.29,129.1,129.22,7986.0,121.3354,121.4387,121.2603,121.373,7986.0
2023-02-21 12:20:00,129.23,129.37,129.18,129.25,10617.0,121.3824,121.5139,121.3354,121.4012,10617.0
2023-02-21 12:30:00,129.3,129.59,129.12,129.46,12059.0,121.4481,121.7205,121.2791,121.5984,12059.0
2023-02-21 12:40:00,129.49,129.59,129.35,129.49,4976.0,121.6266,121.7205,121.4951,121.6266,4976.0
2023-02-21 12:50:00,129.59,129.84,129.58,129.82,5799.0,121.7205,121.9553,121.7111,121.9366,5799.0
2023-02-21 13:00:00,129.81,129.86,129.71,129.74,9050.0,121.9272,121.9741,121.8332,121.8614,9050.0
2023-02-21 13:10:00,129.74,129.95,129.64,129.94,6303.0,121.8614,122.0587,121.7675,122.0493,6303.0
2023-02-21 13:20:00,129.92,129.92,129.7,129.77,7192.0,122.0305,122.0305,121.8238,121.8896,7192.0
2023-02-21 13:30:00,129.78,130.05,129.72,129.93,7125.0,121.899,122.1526,121.8426,122.0399,7125.0
2023-02-21 13:40:00,129.88,129.93,129.76,129.86,5546.0,121.9929,122.0399,121.8802,121.9741,5546.0
2023-02-21 13:50:00,129.81,129.94,129.71,129.83,7676.0,121.9272,122.0493,121.8332,121.9459,7676.0
2023-02-21 14:00:00,129.76,129.84,129.69,129.79,8979.0,121.8802,121.9553,121.8144,121.9084,8979.0
2023-02-21 14:10:00,129.77,130.0,129.71,129.73,12738.0,121.8896,122.1056,121.8332,121.852,12738.0
2023-02-21 14:20:00,129.76,129.87,129.71,129.82,5671.0,121.8802,121.9835,121.8332,121.9366,5671.0
2023-02-21 14:30:00,129.81,130.14,129.81,130.06,8215.0,121.9272,122.2371,121.9272,122.162,8215.0
2023-02-21 14:40:00,130.05,130.43,130.05,130.35,8648.0,122.1526,122.5095,122.1526,122.4344,8648.0
2023-02-21 14:50:00,130.31,130.41,130.16,130.29,6254.0,122.3968,122.4907,122.2559,122.378,6254.0
2023-02-21 15:00:00,130.3,130.4,130.09,130.09,8685.0,122.3874,122.4813,122.1902,122.1902,8685.0
2023-02-21 15:10:00,130.09,130.29,129.89,130.1,11933.0,122.1902,122.378,122.0023,122.1995,11933.0
2023-02-21 15:20:00,130.09,130.17,129.91,130.04,9449.0,122.1902,122.2653,122.0211,122.1432,9449.0
2023-02-21 15:30:00,130.06,130.25,130.04,130.07,11790.0,122.162,122.3404,122.1432,122.1714,11790.0
2023-02-21 15:40:00,130.07,130.07,129.74,129.74,37704.0,122.1714,122.1714,121.8614,121.8614,37704.0
2023-02-21 15:50:00,129.77,129.84,129.43,129.71,89225.0,121.8896,121.9553,121.5702,121.8332,89225.0
2023-02-22 09:30:00,130.28,130.79,129.63,130.24,12980.0,122.3686,122.8476,121.7581,122.331,12980.0
2023-02-22 09:40:00,130.31,132.26,129.98,132.17,20587.0,122.3968,124.2284,122.0868,124.1438,20587.0
2023-02-22 09:50:00,132.14,132.14,130.78,130.78,11966.0,124.1157,124.1157,122.8383,122.8383,11966.0
2023-02-22 10:00:00,130.97,131.3,130.57,131.29,8154.0,123.0167,123.3267,122.641,123.3173,8154.0
2023-02-22 10:10:00,131.16,131.52,130.95,131.19,21623.0,123.1952,123.5333,122.9979,123.2234,21623.0
2023-02-22 10:20:00,131.3,131.71,131.12,131.2,25787.0,123.3267,123.7118,123.1576,123.2327,25787.0
2023-02-22 10:30:00,131.15,131.22,130.15,130.81,14807.0,123.1858,123.2515,122.2465,122.8664,14807.0
2023-02-22 10:40:00,130.82,131.2,130.41,131.11,12231.0,122.8758,123.2327,122.4907,123.1482,12231.0
2023-02-22 10:50:00,131.11,131.31,131.05,131.31,8831.0,123.1482,123.3361,123.0919,123.3361,8831.0
2023-02-22 11:00:00,131.31,131.69,131.28,131.64,25278.0,123.3361,123.693,123.3079,123.646,25278.0
2023-02-22 11:10:00,131.6,131.67,131.17,131.28,8132.0,123.6085,123.6742,123.2046,123.3079,8132.0
2023-02-22 11:20:00,131.36,131.83,131.29,131.77,20441.0,123.383,123.8245,123.3173,123.7681,20441.0
2023-02-22 11:30:00,131.83,132.37,131.78,132.13,15254.0,123.8245,124.3317,123.7775,124.1063,15254.0
2023-02-22 11:40:00,132.19,132.48,132.19,132.46,5609.0,124.1626,124.435,124.1626,124.4162,5609.0
2023-02-22 11:50:00,132.44,132.91,132.44,132.72,13082.0,124.3974,124.8389,124.3974,124.6604,13082.0
2023-02-22 12:00:00,132.72,133.13,132.64,132.73,25401.0,124.6604,125.0455,124.5853,124.6698,25401.0
2023-02-22 12:10:00,132.61,132.77,132.32,132.66,6756.0,124.5571,124.7074,124.2847,124.6041,6756.0
2023-02-22 12:20:00,132.62,132.77,132.27,132.32,8159.0,124.5665,124.7074,124.2378,124.2847,8159.0
2023-02-22 12:30:00,132.24,132.24,131.71,131.94,7907.0,124.2096,124.2096,123.7118,123.9278,7907.0
2023-02-22 12:40:00,131.89,131.9,131.33,131.38,6335.0,123.8808,123.8902,123.3549,123.4018,6335.0
2023-02-22 12:50:00,131.44,131.56,131.23,131.41,5188.0,123.4582,123.5709,123.2609,123.43,5188.0
2023-02-22 13:00:00,131.3,131.37,131.09,131.21,5544.0,123.3267,123.3924,123.1294,123.2421,5544.0
2023-02-22 13:10:00,131.18,131.19,130.88,130.88,6113.0,123.214,123.2234,122.9322,122.9322,6113.0
2023-02-22 13:20:00,130.91,131.21,130.91,131.21,5408.0,122.9604,123.2421,122.9604,123.2421,5408.0
2023-02-22 13:30:00,131.16,131.16,130.6,130.69,5746.0,123.1952,123.1952,122.6692,122.7537,5746.0
2023-02-22 13:40:00,130.7,130.7,130.42,130.56,4371.0,122.7631,122.7631,122.5001,122.6316,4371.0
2023-02-22 13:50:00,130.52,130.61,130.22,130.54,6708.0,122.594,122.6786,122.3123,122.6128,6708.0
2023-02-22 14:00:00,130.38,130.87,130.15,130.17,7934.0,122.4625,122.9228,122.2465,122.2653,7934.0
2023-02-22 14:10:00,130.29,130.41,129.7,130.03,8610.0,122.378,122.4907,121.8238,122.1338,8610.0
2023-02-22 14:20:00,130.17,130.31,129.77,129.87,6112.0,122.2653,122.3968,121.8896,121.9835,6112.0
2023-02-22 14:30:00,129.83,130.13,129.51,129.68,8456.0,121.9459,122.2277,121.6454,121.8051,8456.0
2023-02-22 14:40:00,129.56,129.81,129.28,129.76,8087.0,121.6923,121.9272,121.4293,121.8802,8087.0
2023-02-22 14:50:00,129.69,129.7,129.2,129.2,4883.0,121.8144,121.8238,121.3542,121.3542,4883.0
2023-02-22 15:00:00,129.24,129.6,129.16,129.42,7959.0,121.3918,121.7299,121.3166,121.5608,7959.0
2023-02-22 15:10:00,129.45,129.51,129.14,129.27,7423.0,121.589,121.6454,121.2978,121.42,7423.0
2023-02-22 15:20:00,129.21,129.46,129.1,129.2,13079.0,121.3636,121.5984,121.2603,121.3542,13079.0
2023-02-22 15:30:00,129.14,129.41,129.12,129.17,16409.0,121.2978,121.5514,121.2791,121.326,16409.0
2023-02-22 15:40:00,129.21,129.49,129.18,129.36,16475.0,121.3636,121.6266,121.3354,121.5045,16475.0
2023-02-22 15:50:00,129.32,129.67,129.22,129.36,67182.0,121.4669,121.7957,121.373,121.5045,67182.0
2023-02-23 09:30:00,129.14,129.14,128.15,128.87,11898.0,121.2978,121.2978,120.368,121.0442,11898.0
2023-02-23 09:40:00,129.46,130.42,129.14,130.2,8063.0,121.5984,122.5001,121.2978,122.2935,8063.0
2023-02-23 09:50:00,130.02,130.49,130.02,130.32,2834.0,122.1244,122.5659,122.1244,122.4062,2834.0
2023-02-23 10:00:00,130.41,130.5,129.29,129.55,11343.0,122.4907,122.5753,121.4387,121.6829,11343.0
2023-02-23 10:10:00,129.53,130.0,129.35,129.5,5863.0,121.6642,122.1056,121.4951,121.636,5863.0
2023-02-23 10:20:00,129.51,129.8,129.41,129.57,10340.0,121.6454,121.9178,121.5514,121.7017,10340.0
2023-02-23 10:30:00,129.49,129.51,129.03,129.36,21775.0,121.6266,121.6454,121.1945,121.5045,21775.0
2023-02-23 10:40:00,129.43,129.64,128.72,128.72,11192.0,121.5702,121.7675,120.9033,120.9033,11192.0
2023-02-23 10:50:00,128.8,128.85,128.43,128.74,5846.0,120.9785,121.0255,120.631,120.9221,5846.0
2023-02-23 11:00:00,128.79,129.18,128.61,128.62,18910.0,120.9691,121.3354,120.8,120.8094,18910.0
2023-02-23 11:10:00,128.64,128.81,128.52,128.57,5096.0,120.8282,120.9879,120.7155,120.7625,5096.0
2023-02-23 11:20:00,128.56,128.56,128.33,128.46,3440.0,120.7531,120.7531,120.537,120.6591,3440.0
2023-02-23 11:30:00,128.45,128.83,128.33,128.83,9110.0,120.6497,121.0067,120.537,121.0067,9110.0
2023-02-23 11:40:00,128.9,129.32,128.86,129.23,8126.0,121.0724,121.4669,121.0348,121.3824,8126.0
2023-02-23 11:50:00,129.24,129.34,129.13,129.2,11404.0,121.3918,121.4857,121.2885,121.3542,11404.0
2023-02-23 12:00:00,129.2,129.23,128.69,128.7,10587.0,121.3542,121.3824,120.8752,120.8846,10587.0
2023-02-23 12:10:00,128.63,128.82,128.44,128.57,4895.0,120.8188,120.9973,120.6404,120.7625,4895.0
2023-02-23 12:20:00,128.37,128.55,128.19,128.5,2844.0,120.5746,120.7437,120.4055,120.6967,2844.0
2023-02-23 12:30:00,128.48,128.63,128.35,128.43,11225.0,120.6779,120.8188,120.5558,120.631,11225.0
2023-02-23 12:40:00,128.4,128.88,128.39,128.78,31153.0,120.6028,121.0536,120.5934,120.9597,31153.0
2023-02-23 12:50:00,128.83,129.23,128.79,129.23,10474.0,121.0067,121.3824,120.9691,121.3824,10474.0
2023-02-23 13:00:00,129.22,129.31,128.88,129.04,7450.0,121.373,121.4575,121.0536,121.2039,7450.0
2023-02-23 13:10:00,128.94,129.1,128.9,129.09,2936.0,121.11,121.2603,121.0724,121.2509,2936.0
2023-02-23 13:20:00,129.09,129.13,128.91,129.08,4058.0,121.2509,121.2885,121.0818,121.2415,4058.0
2023-02-23 13:30:00,129.11,129.16,128.93,129.05,7072.0,121.2697,121.3166,121.1006,121.2133,7072.0
2023-02-23 13:40:00,129.01,129.17,128.93,129.0,4489.0,121.1757,121.326,121.1006,121.1663,4489.0
2023-02-23 13:50:00,128.95,129.0,128.79,128.83,5151.0,121.1194,121.1663,120.9691,121.0067,5151.0
2023-02-23 14:00:00,128.83,129.22,128.7,129.07,7476.0,121.0067,121.373,120.8846,121.2321,7476.0
2023-02-23 14:10:00,129.06,129.37,128.95,129.32,11209.0,121.2227,121.5139,121.1194,121.4669,11209.0
2023-02-23 14:20:00,129.25,129.6,129.2,129.2,11789.0,121.4012,121.7299,121.3542,121.3542,11789.0
2023-02-23 14:30:00,129.27,129.72,129.27,129.59,14204.0,121.42,121.8426,121.42,121.7205,14204.0
2023-02-23 14:40:00,129.59,129.68,129.39,129.62,8069.0,121.7205,121.8051,121.5327,121.7487,8069.0
2023-02-23 14:50:00,129.63,129.63,129.38,129.38,15663.0,121.7581,121.7581,121.5233,121.5233,15663.0
2023-02-23 15:00:00,129.42,129.97,129.41,129.75,6965.0,121.5608,122.0774,121.5514,121.8708,6965.0
2023-02-23 15:10:00,129.75,130.02,129.66,129.93,8491.0,121.8708,122.1244,121.7863,122.0399,8491.0
2023-02-23 15:20:00,129.87,130.22,129.75,130.15,7315.0,121.9835,122.3123,121.8708,122.2465,7315.0
2023-02-23 15:30:00,130.12,130.44,130.07,130.24,21796.0,122.2183,122.5189,122.1714,122.331,21796.0
2023-02-23 15:40:00,130.16,130.35,130.12,130.21,21204.0,122.2559,122.4344,122.2183,122.3029,21204.0
2023-02-23 15:50:00,130.24,130.42,129.82,129.96,109810.0,122.331,122.5001,121.9366,122.068,109810.0
2023-02-24 09:30:00,128.26,129.11,128.26,129.11,7700.0,120.4713,121.2697,120.4713,121.2697,7700.0
2023-02-24 09:40:00,129.19,129.19,127.95,128.47,3945.0,121.3448,121.3448,120.1801,120.6685,3945.0
2023-02-24 09:50:00,128.56,128.69,128.18,128.18,1719.0,120.7531,120.8752,120.3961,120.3961,1719.0
2023-02-24 10:00:00,128.36,128.87,128.12,128.12,4586.0,120.5652,121.0442,120.3398,120.3398,4586.0
2023-02-24 10:10:00,128.08,128.24,127.8,127.95,5514.0,120.3022,120.4525,120.0392,120.1801,5514.0
2023-02-24 10:20:00,127.97,128.14,127.76,127.9,4331.0,120.1989,120.3586,120.0016,120.1331,4331.0
2023-02-24 10:30:00,127.89,128.11,127.88,127.88,1845.0,120.1238,120.3304,120.1144,120.1144,1845.0
2023-02-24 10:40:00,127.83,128.16,127.71,127.98,5286.0,120.0674,120.3774,119.9547,120.2083,5286.0
2023-02-24 10:50:00,127.96,128.1,127.79,128.01,10631.0,120.1895,120.321,120.0298,120.2365,10631.0
2023-02-24 11:00:00,128.06,128.3,128.0,128.26,5756.0,120.2834,120.5089,120.2271,120.4713,5756.0
2023-02-24 11:10:00,128.15,128.21,127.96,128.09,2100.0,120.368,120.4243,120.1895,120.3116,2100.0
2023-02-24 11:20:00,128.0,128.2,127.79,128.07,3344.0,120.2271,120.4149,120.0298,120.2928,3344.0
2023-02-24 11:30:00,128.13,128.2,127.96,128.05,2167.0,120.3492,120.4149,120.1895,120.274,2167.0
2023-02-24 11:40:00,128.21,128.68,128.2,128.46,4988.0,120.4243,120.8658,120.4149,120.6591,4988.0
2023-02-24 11:50:00,128.54,128.66,128.14,128.25,8167.0,120.7343,120.847,120.3586,120.4619,8167.0
2023-02-24 12:00:00,128.28,128.28,127.95,128.07,3620.0,120.4901,120.4901,120.1801,120.2928,3620.0
2023-02-24 12:10:00,128.11,128.19,128.02,128.09,2772.0,120.3304,120.4055,120.2459,120.3116,2772.0
2023-02-24 12:20:00,127.99,128.13,127.81,128.13,2690.0,120.2177,120.3492,120.0486,120.3492,2690.0
2023-02-24 12:30:00,128.13,128.14,127.78,127.87,3795.0,120.3492,120.3586,120.0204,120.105,3795.0
2023-02-24 12:40:00,127.52,127.78,127.52,127.69,2189.0,119.7762,120.0204,119.7762,119.9359,2189.0
2023-02-24 12:50:00,127.69,127.71,127.38,127.57,5023.0,119.9359,119.9547,119.6447,119.8232,5023.0
2023-02-24 13:00:00,127.56,127.56,127.32,127.44,2829.0,119.8138,119.8138,119.5884,119.7011,2829.0
2023-02-24 13:10:00,127.44,127.63,127.41,127.56,14000.0,119.7011,119.8795,119.6729,119.8138,14000.0
2023-02-24 13:20:00,127.64,127.91,127.64,127.91,4211.0,119.8889,120.1425,119.8889,120.1425,4211.0
2023-02-24 13:30:00,127.85,127.85,127.59,127.66,4034.0,120.0862,120.0862,119.842,119.9077,4034.0
2023-02-24 13:40:00,127.71,127.74,127.53,127.6,3207.0,119.9547,119.9829,119.7856,119.8514,3207.0
2023-02-24 13:50:00,127.64,127.98,127.59,127.92,14386.0,119.8889,120.2083,119.842,120.1519,14386.0
2023-02-24 14:00:00,127.96,128.45,127.96,128.34,7121.0,120.1895,120.6497,120.1895,120.5464,7121.0
2023-02-24 14:10:00,128.31,128.45,128.04,128.22,6273.0,120.5182,120.6497,120.2646,120.4337,6273.0
2023-02-24 14:20:00,128.14,128.15,127.88,127.88,5346.0,120.3586,120.368,120.1144,120.1144,5346.0
2023-02-24 14:30:00,127.91,128.23,127.82,128.19,6505.0,120.1425,120.4431,120.058,120.4055,6505.0
2023-02-24 14:40:00,128.12,128.51,127.98,128.5,6852.0,120.3398,120.7061,120.2083,120.6967,6852.0
2023-02-24 14:50:00,128.54,128.74,128.42,128.72,6911.0,120.7343,120.9221,120.6216,120.9033,6911.0
2023-02-24 15:00:00,128.72,128.94,128.56,128.89,9341.0,120.9033,121.11,120.7531,121.063,9341.0
2023-02-24 15:10:00,128.86,128.86,128.52,128.63,8648.0,121.0348,121.0348,120.7155,120.8188,8648.0
2023-02-24 15:20:00,128.63,128.72,128.39,128.39,7743.0,120.8188,120.9033,120.5934,120.5934,7743.0
2023-02-24 15:30:00,128.44,128.48,128.23,128.34,11303.0,120.6404,120.6779,120.4431,120.5464,11303.0
2023-02-24 15:40:00,128.29,128.29,128.08,128.22,25678.0,120.4995,120.4995,120.3022,120.4337,25678.0
2023-02-24 15:50:00,128.27,128.44,128.03,128.24,59784.0,120.4807,120.6404,120.2553,120.4525,59784.0
2023-02-27 09:30:00,129.59,130.28,129.28,130.12,12195.0,121.7205,122.3686,121.4293,122.2183,12195.0
2023-02-27 09:40:00,130.06,130.39,129.73,129.92,18125.0,122.162,122.4719,121.852,122.0305,18125.0
2023-02-27 09:50:00,129.82,130.66,129.5,130.65,16793.0,121.9366,122.7255,121.636,122.7161,16793.0
2023-02-27 10:00:00,130.43,130.86,130.39,130.56,8842.0,122.5095,122.9134,122.4719,122.6316,8842.0
2023-02-27 10:10:00,130.44,131.13,130.43,131.13,10586.0,122.5189,123.167,122.5095,123.167,10586.0
2023-02-27 10:20:00,131.11,131.53,131.11,131.53,22623.0,123.1482,123.5427,123.1482,123.5427,22623.0
2023-02-27 10:30:00,131.49,131.49,131.13,131.25,17183.0,123.5051,123.5051,123.167,123.2797,17183.0
2023-02-27 10:40:00,131.25,131.26,130.71,130.94,21527.0,123.2797,123.2891,122.7725,122.9885,21527.0
2023-02-27 10:50:00,130.95,130.95,130.15,130.22,25334.0,122.9979,122.9979,122.2465,122.3123,25334.0
2023-02-27 11:00:00,130.33,130.61,130.18,130.36,11211.0,122.4156,122.6786,122.2747,122.4438,11211.0
2023-02-27 11:10:00,130.38,130.38,130.16,130.19,12209.0,122.4625,122.4625,122.2559,122.2841,12209.0
2023-02-27 11:20:00,130.19,130.41,130.0,130.24,9679.0,122.2841,122.4907,122.1056,122.331,9679.0
2023-02-27 11:30:00,130.13,130.17,129.91,130.0,7402.0,122.2277,122.2653,122.0211,122.1056,7402.0
2023-02-27 11:40:00,130.0,130.23,129.86,130.09,5925.0,122.1056,122.3217,121.9741,122.1902,5925.0
2023-02-27 11:50:00,130.17,130.29,130.14,130.26,7391.0,122.2653,122.378,122.2371,122.3498,7391.0
2023-02-27 12:00:00,130.28,130.32,130.01,130.1,6597.0,122.3686,122.4062,122.115,122.1995,6597.0
2023-02-27 12:10:00,130.17,130.22,130.03,130.13,7415.0,122.2653,122.3123,122.1338,122.2277,7415.0
2023-02-27 12:20:00,130.09,130.11,129.94,129.99,10057.0,122.1902,122.2089,122.0493,122.0962,10057.0
2023-02-27 12:30:00,130.04,130.34,130.04,130.3,8349.0,122.1432,122.425,122.1432,122.3874,8349.0
2023-02-27 12:40:00,130.25,130.35,130.2,130.34,7764.0,122.3404,122.4344,122.2935,122.425,7764.0
2023-02-27 12:50:00,130.34,130.4,129.99,130.31,14677.0,122.425,122.4813,122.0962,122.3968,14677.0
2023-02-27 13:00:00,130.24,130.4,130.14,130.39,5531.0,122.331,122.4813,122.2371,122.4719,5531.0
2023-02-27 13:10:00,130.39,130.65,130.34,130.44,13249.0,122.4719,122.7161,122.425,122.5189,13249.0
2023-02-27 13:20:00,130.38,130.4,130.16,130.27,7851.0,122.4625,122.4813,122.2559,122.3592,7851.0
2023-02-27 13:30:00,130.29,130.37,130.1,130.18,16223.0,122.378,122.4532,122.1995,122.2747,16223.0
2023-02-27 13:40:00,130.18,130.24,129.88,129.88,11857.0,122.2747,122.331,121.9929,121.9929,11857.0
2023-02-27 13:50:00,129.88,130.11,129.75,130.06,17215.0,121.9929,122.2089,121.8708,122.162,17215.0
2023-02-27 14:00:00,130.03,130.41,129.99,130.25,17723.0,122.1338,122.4907,122.0962,122.3404,17723.0
2023-02-27 14:10:00,130.28,130.29,130.09,130.13,15181.0,122.3686,122.378,122.1902,122.2277,15181.0
2023-02-27 14:20:00,130.13,130.2,129.92,130.0,18725.0,122.2277,122.2935,122.0305,122.1056,18725.0
2023-02-27 14:30:00,130.04,130.47,130.04,130.1,9959.0,122.1432,122.5471,122.1432,122.1995,9959.0
2023-02-27 14:40:00,130.15,130.23,129.97,130.05,11655.0,122.2465,122.3217,122.0774,122.1526,11655.0
2023-02-27 14:50:00,130.03,130.13,129.93,130.03,11768.0,122.1338,122.2277,122.0399,122.1338,11768.0
2023-02-27 15:00:00,130.03,130.17,129.82,129.85,15680.0,122.1338,122.2653,121.9366,121.9647,15680.0
2023-02-27 15:10:00,129.83,129.92,129.68,129.74,24386.0,121.9459,122.0305,121.8051,121.8614,24386.0
2023-02-27 15:20:00,129.78,129.81,129.33,129.48,17226.0,121.899,121.9272,121.4763,121.6172,17226.0
2023-02-27 15:30:00,129.48,129.57,129.11,129.5,31227.0,121.6172,121.7017,121.2697,121.636,31227.0
2023-02-27 15:40:00,129.53,129.87,129.47,129.62,42466.0,121.6642,121.9835,121.6078,121.7487,42466.0
2023-02-27 15:50:00,129.54,129.84,129.51,129.82,97652.0,121.6736,121.9553,121.6454,121.9366,97652.0
2023-02-28 09:30:00,126.54,128.2,126.43,127.49,72011.0,118.8557,120.4149,118.7524,119.748,72011.0
2023-02-28 09:40:00,127.65,128.37,127.16,128.37,28171.0,119.8983,120.5746,119.4381,120.5746,28171.0
2023-02-28 09:50:00,128.31,129.71,128.1,129.05,23634.0,120.5182,121.8332,120.321,121.2133,23634.0
2023-02-28 10:00:00,129.19,129.7,128.51,129.69,18037.0,121.3448,121.8238,120.7061,121.8144,18037.0
2023-02-28 10:10:00,129.57,130.15,129.56,130.15,32331.0,121.7017,122.2465,121.6923,122.2465,32331.0
2023-02-28 10:20:00,130.22,130.37,129.95,130.0,7692.0,122.3123,122.4532,122.0587,122.1056,7692.0
2023-02-28 10:30:00,130.09,130.21,129.75,130.11,10595.0,122.1902,122.3029,121.8708,122.2089,10595.0
2023-02-28 10:40:00,130.12,130.17,129.71,130.16,9198.0,122.2183,122.2653,121.8332,122.2559,9198.0
2023-02-28 10:50:00,130.07,130.48,129.85,130.45,12471.0,122.1714,122.5565,121.9647,122.5283,12471.0
2023-02-28 11:00:00,130.5,130.76,130.5,130.65,16472.0,122.5753,122.8195,122.5753,122.7161,16472.0
2023-02-28 11:10:00,130.68,130.98,130.64,130.98,10400.0,122.7443,123.0261,122.7068,123.0261,10400.0
2023-02-28 11:20:00,130.95,131.13,130.77,130.89,10491.0,122.9979,123.167,122.8289,122.9416,10491.0
2023-02-28 11:30:00,130.91,131.04,130.7,130.8,7454.0,122.9604,123.0825,122.7631,122.857,7454.0
2023-02-28 11:40:00,130.7,130.87,130.27,130.62,7560.0,122.7631,122.9228,122.3592,122.688,7560.0
2023-02-28 11:50:00,130.52,130.7,130.16,130.37,5316.0,122.594,122.7631,122.2559,122.4532,5316.0
2023-02-28 12:00:00,130.42,130.62,129.96,129.96,9639.0,122.5001,122.688,122.068,122.068,9639.0
2023-02-28 12:10:00,129.98,130.03,129.74,129.88,9092.0,122.0868,122.1338,121.8614,121.9929,9092.0
2023-02-28 12:20:00,129.85,129.93,129.61,129.89,13909.0,121.9647,122.0399,121.7393,122.0023,13909.0
2023-02-28 12:30:00,129.88,130.25,129.79,129.91,7436.0,121.9929,122.3404,121.9084,122.0211,7436.0
2023-02-28 12:40:00,129.84,129.84,129.51,129.82,8146.0,121.9553,121.9553,121.6454,121.9366,8146.0
2023-02-28 12:50:00,129.86,130.33,129.86,130.22,9882.0,121.9741,122.4156,121.9741,122.3123,9882.0
2023-02-28 13:00:00,130.15,130.34,130.11,130.14,18235.0,122.2465,122.425,122.2089,122.2371,18235.0
2023-02-28 13:10:00,130.17,130.32,130.0,130.15,17373.0,122.2653,122.4062,122.1056,122.2465,17373.0
2023-02-28 13:20:00,130.23,130.44,130.15,130.44,6818.0,122.3217,122.5189,122.2465,122.5189,6818.0
2023-02-28 13:30:00,130.45,130.45,130.09,130.15,4616.0,122.5283,122.5283,122.1902,122.2465,4616.0
2023-02-28 13:40:00,130.17,130.22,129.94,130.09,4380.0,122.2653,122.3123,122.0493,122.1902,4380.0
2023-02-28 13:50:00,129.96,129.96,129.61,129.72,7969.0,122.068,122.068,121.7393,121.8426,7969.0
2023-02-28 14:00:00,129.76,129.78,129.43,129.6,9941.0,121.8802,121.899,121.5702,121.7299,9941.0
2023-02-28 14:10:00,129.55,129.56,129.2,129.41,12124.0,121.6829,121.6923,121.3542,121.5514,12124.0
2023-02-28 14:20:00,129.39,129.39,128.96,129.01,8529.0,121.5327,121.5327,121.1288,121.1757,8529.0
2023-02-28 14:30:00,128.94,129.14,128.81,129.14,7465.0,121.11,121.2978,120.9879,121.2978,7465.0
2023-02-28 14:40:00,129.12,129.17,128.96,128.97,7364.0,121.2791,121.326,121.1288,121.1382,7364.0
2023-02-28 14:50:00,129.0,129.03,128.87,128.92,10084.0,121.1663,121.1945,121.0442,121.0912,10084.0
2023-02-28 15:00:00,128.86,128.91,128.52,128.88,11268.0,121.0348,121.0818,120.7155,121.0536,11268.0
2023-02-28 15:10:00,128.88,129.02,128.74,128.75,9730.0,121.0536,121.1851,120.9221,120.9315,9730.0
2023-02-28 15:20:00,128.64,128.93,128.61,128.81,14305.0,120.8282,121.1006,120.8,120.9879,14305.0
2023-02-28 15:30:00,128.83,128.94,128.56,128.81,26327.0,121.0067,121.11,120.7531,120.9879,26327.0
2023-02-28 15:40:00,128.81,129.11,128.77,129.05,32218.0,120.9879,121.2697,120.9503,121.2133,32218.0
2023-02-28 15:50:00,129.08,129.31,128.57,128.64,115085.0,121.2415,121.4575,120.7625,120.8282,115085.0
2023-03-01 09:30:00,127.24,127.96,127.02,127.53,16644.0,119.5132,120.1895,119.3066,119.7856,16644.0
2023-03-01 09:40:00,128.28,128.54,127.93,128.06,4377.0,120.4901,120.7343,120.1613,120.2834,4377.0
2023-03-01 09:50:00,128.14,128.19,127.8,127.81,6279.0,120.3586,120.4055,120.0392,120.0486,6279.0
2023-03-01 10:00:00,127.73,128.27,127.72,128.04,10143.0,119.9735,120.4807,119.9641,120.2646,10143.0
2023-03-01 10:10:00,127.91,128.0,127.59,128.0,3941.0,120.1425,120.2271,119.842,120.2271,3941.0
2023-03-01 10:20:00,128.0,128.45,127.86,128.41,7582.0,120.2271,120.6497,120.0956,120.6122,7582.0
2023-03-01 10:30:00,128.35,128.66,128.14,128.49,7235.0,120.5558,120.847,120.3586,120.6873,7235.0
2023-03-01 10:40:00,128.51,128.85,128.51,128.79,2161.0,120.7061,121.0255,120.7061,120.9691,2161.0
2023-03-01 10:50:00,128.78,129.05,128.52,128.93,19053.0,120.9597,121.2133,120.7155,121.1006,19053.0
2023-03-01 11:00:00,128.92,128.93,127.67,127.8,9548.0,121.0912,121.1006,119.9171,120.0392,9548.0
2023-03-01 11:10:00,127.64,127.75,127.13,127.13,10813.0,119.8889,119.9923,119.4099,119.4099,10813.0
2023-03-01 11:20:00,127.22,127.7,127.22,127.63,7194.0,119.4944,119.9453,119.4944,119.8795,7194.0
2023-03-01 11:30:00,127.67,128.01,127.66,128.01,7944.0,119.9171,120.2365,119.9077,120.2365,7944.0
2023-03-01 11:40:00,128.01,128.45,128.01,128.31,4393.0,120.2365,120.6497,120.2365,120.5182,4393.0
2023-03-01 11:50:00,128.23,128.42,128.17,128.19,5165.0,120.4431,120.6216,120.3867,120.4055,5165.0
2023-03-01 12:00:00,128.19,128.6,128.17,128.6,6869.0,120.4055,120.7906,120.3867,120.7906,6869.0
2023-03-01 12:10:00,128.62,128.63,128.27,128.57,8467.0,120.8094,120.8188,120.4807,120.7625,8467.0
2023-03-01 12:20:00,128.64,128.64,128.48,128.49,4180.0,120.8282,120.8282,120.6779,120.6873,4180.0
2023-03-01 12:30:00,128.5,128.64,128.38,128.55,3628.0,120.6967,120.8282,120.584,120.7437,3628.0
2023-03-01 12:40:00,128.57,128.64,128.49,128.52,1600.0,120.7625,120.8282,120.6873,120.7155,1600.0
2023-03-01 12:50:00,128.52,128.71,128.45,128.56,3611.0,120.7155,120.894,120.6497,120.7531,3611.0
2023-03-01 13:00:00,128.54,128.54,128.28,128.36,7305.0,120.7343,120.7343,120.4901,120.5652,7305.0
2023-03-01 13:10:00,128.38,128.49,128.24,128.24,3100.0,120.584,120.6873,120.4525,120.4525,3100.0
2023-03-01 13:20:00,128.21,128.21,127.89,128.02,6200.0,120.4243,120.4243,120.1238,120.2459,6200.0
2023-03-01 13:30:00,127.98,128.12,127.85,127.92,9014.0,120.2083,120.3398,120.0862,120.1519,9014.0
2023-03-01 13:40:00,127.93,128.03,127.81,127.93,6837.0,120.1613,120.2553,120.0486,120.1613,6837.0
2023-03-01 13:50:00,127.86,128.09,127.86,128.09,5222.0,120.0956,120.3116,120.0956,120.3116,5222.0
2023-03-01 14:00:00,128.09,128.16,128.0,128.13,11095.0,120.3116,120.3774,120.2271,120.3492,11095.0
2023-03-01 14:10:00,128.13,128.35,128.06,128.21,4363.0,120.3492,120.5558,120.2834,120.4243,4363.0
2023-03-01 14:20:00,128.22,128.22,127.89,127.89,6030.0,120.4337,120.4337,120.1238,120.1238,6030.0
2023-03-01 14:30:00,127.87,128.13,127.63,128.09,12230.0,120.105,120.3492,119.8795,120.3116,12230.0
2023-03-01 14:40:00,128.08,128.14,127.84,127.84,6761.0,120.3022,120.3586,120.0768,120.0768,6761.0
2023-03-01 14:50:00,127.89,127.89,127.66,127.84,7697.0,120.1238,120.1238,119.9077,120.0768,7697.0
2023-03-01 15:00:00,127.88,127.99,127.85,127.99,4300.0,120.1144,120.2177,120.0862,120.2177,4300.0
2023-03-01 15:10:00,128.02,128.03,127.88,127.95,5928.0,120.2459,120.2553,120.1144,120.1801,5928.0
2023-03-01 15:20:00,127.96,128.19,127.84,128.14,8416.0,120.1895,120.4055,120.0768,120.3586,8416.0
2023-03-01 15:30:00,128.13,128.32,128.07,128.22,15282.0,120.3492,120.5276,120.2928,120.4337,15282.0
2023-03-01 15:40:00,128.24,128.65,128.24,128.57,29465.0,120.4525,120.8376,120.4525,120.7625,29465.0
2023-03-01 15:50:00,128.6,128.7,128.19,128.69,115527.0,120.7906,120.8846,120.4055,120.8752,115527.0
2023-03-02 09:30:00,128.0,128.57,127.25,128.56,13107.0,120.2271,120.7625,119.5226,120.7531,13107.0
2023-03-02 09:40:00,128.44,128.97,128.44,128.58,5800.0,120.6404,121.1382,120.6404,120.7719,5800.0
2023-03-02 09:50:00,128.58,129.5,128.5,129.02,21659.0,120.7719,121.636,120.6967,121.1851,21659.0
2023-03-02 10:00:00,129.1,129.55,128.85,128.99,12018.0,121.2603,121.6829,121.0255,121.157,12018.0
2023-03-02 10:10:00,128.95,128.96,128.5,128.55,8671.0,121.1194,121.1288,120.6967,120.7437,8671.0
2023-03-02 10:20:00,128.47,128.47,127.6,127.89,12395.0,120.6685,120.6685,119.8514,120.1238,12395.0
2023-03-02 10:30:00,127.89,128.55,127.86,128.01,13369.0,120.1238,120.7437,120.0956,120.2365,13369.0
2023-03-02 10:40:00,128.02,129.01,128.0,128.97,10842.0,120.2459,121.1757,120.2271,121.1382,10842.0
2023-03-02 10:50:00,129.13,129.45,128.88,129.15,6601.0,121.2885,121.589,121.0536,121.3072,6601.0
2023-03-02 11:00:00,129.08,129.26,128.92,129.09,7139.0,121.2415,121.4106,121.0912,121.2509,7139.0
2023-03-02 11:10:00,129.04,129.04,128.69,128.69,3926.0,121.2039,121.2039,120.8752,120.8752,3926.0
2023-03-02 11:20:00,128.63,128.65,128.2,128.2,5555.0,120.8188,120.8376,120.4149,120.4149,5555.0
2023-03-02 11:30:00,128.25,128.59,128.09,128.33,12764.0,120.4619,120.7812,120.3116,120.537,12764.0
2023-03-02 11:40:00,128.25,128.27,128.02,128.06,15050.0,120.4619,120.4807,120.2459,120.2834,15050.0
2023-03-02 11:50:00,128.12,128.37,127.91,128.03,16150.0,120.3398,120.5746,120.1425,120.2553,16150.0
2023-03-02 12:00:00,128.13,128.31,128.09,128.16,3395.0,120.3492,120.5182,120.3116,120.3774,3395.0
2023-03-02 12:10:00,128.19,128.29,128.09,128.13,14922.0,120.4055,120.4995,120.3116,120.3492,14922.0
2023-03-02 12:20:00,128.14,128.55,128.14,128.42,7802.0,120.3586,120.7437,120.3586,120.6216,7802.0
2023-03-02 12:30:00,128.55,128.68,128.16,128.16,7056.0,120.7437,120.8658,120.3774,120.3774,7056.0
2023-03-02 12:40:00,128.12,128.17,128.0,128.01,3190.0,120.3398,120.3867,120.2271,120.2365,3190.0
2023-03-02 12:50:00,128.06,128.35,127.94,128.35,10679.0,120.2834,120.5558,120.1707,120.5558,10679.0
2023-03-02 13:00:00,128.43,128.45,127.96,128.03,4592.0,120.631,120.6497,120.1895,120.2553,4592.0
2023-03-02 13:10:00,127.94,128.19,127.94,128.09,4509.0,120.1707,120.4055,120.1707,120.3116,4509.0
2023-03-02 13:20:00,128.12,128.34,128.12,128.33,14610.0,120.3398,120.5464,120.3398,120.537,14610.0
2023-03-02 13:30:00,128.25,128.81,128.25,128.47,7850.0,120.4619,120.9879,120.4619,120.6685,7850.0
2023-03-02 13:40:00,128.48,128.64,128.23,128.29,4433.0,120.6779,120.8282,120.4431,120.4995,4433.0
2023-03-02 13:50:00,128.19,128.41,128.12,128.41,16183.0,120.4055,120.6122,120.3398,120.6122,16183.0
2023-03-02 14:00:00,128.41,128.62,128.4,128.5,10193.0,120.6122,120.8094,120.6028,120.6967,10193.0
2023-03-02 14:10:00,128.48,128.54,128.33,128.47,5010.0,120.6779,120.7343,120.537,120.6685,5010.0
2023-03-02 14:20:00,128.49,128.78,128.4,128.77,6300.0,120.6873,120.9597,120.6028,120.9503,6300.0
2023-03-02 14:30:00,128.8,128.89,128.54,128.79,8206.0,120.9785,121.063,120.7343,120.9691,8206.0
2023-03-02 14:40:00,128.83,128.97,128.75,128.94,6999.0,121.0067,121.1382,120.9315,121.11,6999.0
2023-03-02 14:50:00,128.94,128.97,128.79,128.84,9502.0,121.11,121.1382,120.9691,121.0161,9502.0
2023-03-02 15:00:00,128.84,129.0,128.75,128.77,10903.0,121.0161,121.1663,120.9315,120.9503,10903.0
2023-03-02 15:10:00,128.79,129.02,128.77,128.77,7487.0,120.9691,121.1851,120.9503,120.9503,7487.0
2023-03-02 15:20:00,128.79,129.06,128.79,129.03,6242.0,120.9691,121.2227,120.9691,121.1945,6242.0
2023-03-02 15:30:00,129.01,129.63,129.01,129.53,16329.0,121.1757,121.7581,121.1757,121.6642,16329.0
2023-03-02 15:40:00,129.55,129.66,129.33,129.47,23168.0,121.6829,121.7863,121.4763,121.6078,23168.0
2023-03-02 15:50:00,129.41,129.56,129.12,129.51,65203.0,121.5514,121.6923,121.2791,121.6454,65203.0
2023-03-03 09:30:00,130.78,132.84,130.55,130.76,59602.0,122.8383,124.7732,122.6222,122.8195,59602.0
2023-03-03 09:40:00,130.63,130.63,129.14,129.26,16140.0,122.6974,122.6974,121.2978,121.4106,16140.0
2023-03-03 09:50:00,129.41,130.57,129.35,130.3,26555.0,121.5514,122.641,121.4951,122.3874,26555.0
2023-03-03 10:00:00,130.35,130.38,129.29,129.35,12823.0,122.4344,122.4625,121.4387,121.4951,12823.0
2023-03-03 10:10:00,129.43,129.81,129.3,129.7,6653.0,121.5702,121.9272,121.4481,121.8238,6653.0
2023-03-03 10:20:00,129.79,130.3,129.79,130.1,12563.0,121.9084,122.3874,121.9084,122.1995,12563.0
2023-03-03 10:30:00,130.1,130.1,129.67,129.96,7582.0,122.1995,122.1995,121.7957,122.068,7582.0
2023-03-03 10:40:00,129.9,130.02,129.77,129.97,6232.0,122.0117,122.1244,121.8896,122.0774,6232.0
2023-03-03 10:50:00,129.86,130.29,129.86,130.0,6084.0,121.9741,122.378,121.9741,122.1056,6084.0
2023-03-03 11:00:00,130.06,130.19,129.75,130.19,8151.0,122.162,122.2841,121.8708,122.2841,8151.0
2023-03-03 11:10:00,130.11,130.17,130.0,130.13,5366.0,122.2089,122.2653,122.1056,122.2277,5366.0
2023-03-03 11:20:00,130.11,130.28,130.04,130.28,5090.0,122.2089,122.3686,122.1432,122.3686,5090.0
2023-03-03 11:30:00,130.27,130.44,130.06,130.23,12833.0,122.3592,122.5189,122.162,122.3217,12833.0
2023-03-03 11:40:00,130.29,130.61,130.14,130.41,19834.0,122.378,122.6786,122.2371,122.4907,19834.0
2023-03-03 11:50:00,130.47,131.04,130.43,130.96,31932.0,122.5471,123.0825,122.5095,123.0073,31932.0
2023-03-03 12:00:00,130.94,131.04,130.76,130.81,14961.0,122.9885,123.0825,122.8195,122.8664,14961.0
2023-03-03 12:10:00,130.87,130.91,130.54,130.7,5340.0,122.9228,122.9604,122.6128,122.7631,5340.0
2023-03-03 12:20:00,130.75,130.94,130.74,130.91,3412.0,122.8101,122.9885,122.8007,122.9604,3412.0
2023-03-03 12:30:00,130.94,131.09,130.89,131.0,9160.0,122.9885,123.1294,122.9416,123.0449,9160.0
2023-03-03 12:40:00,131.01,131.26,131.01,131.13,9852.0,123.0543,123.2891,123.0543,123.167,9852.0
2023-03-03 12:50:00,131.13,131.21,130.94,131.08,12708.0,123.167,123.2421,122.9885,123.12,12708.0
2023-03-03 13:00:00,131.04,131.13,130.98,131.13,13437.0,123.0825,123.167,123.0261,123.167,13437.0
2023-03-03 13:10:00,131.1,131.41,131.04,131.33,17314.0,123.1388,123.43,123.0825,123.3549,17314.0
2023-03-03 13:20:00,131.3,131.41,131.11,131.35,12479.0,123.3267,123.43,123.1482,123.3736,12479.0
2023-03-03 13:30:00,131.35,131.67,131.16,131.53,25342.0,123.3736,123.6742,123.1952,123.5427,25342.0
2023-03-03 13:40:00,131.53,131.73,131.3,131.36,12623.0,123.5427,123.7306,123.3267,123.383,12623.0
2023-03-03 13:50:00,131.33,131.33,130.99,131.08,21218.0,123.3549,123.3549,123.0355,123.12,21218.0
2023-03-03 14:00:00,131.09,131.15,130.86,130.91,16129.0,123.1294,123.1858,122.9134,122.9604,16129.0
2023-03-03 14:10:00,130.92,131.24,130.92,130.96,10182.0,122.9698,123.2703,122.9698,123.0073,10182.0
2023-03-03 14:20:00,130.95,131.67,130.95,131.6,27915.0,122.9979,123.6742,122.9979,123.6085,27915.0
2023-03-03 14:30:00,131.64,131.85,131.43,131.47,24072.0,123.646,123.8433,123.4488,123.4864,24072.0
2023-03-03 14:40:00,131.45,131.87,131.41,131.76,32827.0,123.4676,123.8621,123.43,123.7587,32827.0
2023-03-03 14:50:00,131.78,131.89,131.47,131.69,23201.0,123.7775,123.8808,123.4864,123.693,23201.0
2023-03-03 15:00:00,131.71,131.87,131.61,131.7,20927.0,123.7118,123.8621,123.6179,123.7024,20927.0
2023-03-03 15:10:00,131.73,131.86,131.64,131.74,15474.0,123.7306,123.8527,123.646,123.74,15474.0
2023-03-03 15:20:00,131.74,131.91,131.65,131.71,26614.0,123.74,123.8996,123.6554,123.7118,26614.0
2023-03-03 15:30:00,131.69,132.17,131.66,131.99,43334.0,123.693,124.1438,123.6648,123.9748,43334.0
2023-03-03 15:40:00,131.98,132.05,131.64,131.97,61453.0,123.9654,124.0311,123.646,123.956,61453.0
2023-03-03 15:50:00,131.94,132.31,131.84,132.09,139426.0,123.9278,124.2753,123.8339,124.0687,139426.0
2023-03-06 09:30:00,132.59,134.44,132.4,134.07,48681.0,124.5383,126.276,124.3599,125.9285,48681.0
2023-03-06 09:40:00,133.96,134.34,133.18,133.22,22192.0,125.8251,126.1821,125.0925,125.1301,22192.0
2023-03-06 09:50:00,133.23,133.66,132.84,133.02,29991.0,125.1395,125.5434,124.7732,124.9422,29991.0
2023-03-06 10:00:00,133.06,133.67,132.74,133.61,37766.0,124.9798,125.5528,124.6792,125.4964,37766.0
2023-03-06 10:10:00,133.58,134.21,133.58,133.78,46615.0,125.4682,126.06,125.4682,125.6561,46615.0
2023-03-06 10:20:00,133.84,134.02,133.49,133.57,19297.0,125.7124,125.8815,125.3837,125.4588,19297.0
2023-03-06 10:30:00,133.59,133.73,133.48,133.66,26729.0,125.4776,125.6091,125.3743,125.5434,26729.0
2023-03-06 10:40:00,133.65,133.87,133.43,133.83,32415.0,125.534,125.7406,125.3273,125.703,32415.0
2023-03-06 10:50:00,133.83,134.0,133.68,133.69,26263.0,125.703,125.8627,125.5621,125.5715,26263.0
2023-03-06 11:00:00,133.69,134.4,133.66,134.13,23878.0,125.5715,126.2384,125.5434,125.9848,23878.0
2023-03-06 11:10:00,134.15,134.52,134.1,134.31,15114.0,126.0036,126.3511,125.9566,126.1539,15114.0
2023-03-06 11:20:00,134.3,134.31,133.47,133.7,19985.0,126.1445,126.1539,125.3649,125.5809,19985.0
2023-03-06 11:30:00,133.71,134.05,133.71,133.88,27604.0,125.5903,125.9097,125.5903,125.75,27604.0
2023-03-06 11:40:00,133.93,134.25,133.83,133.88,17901.0,125.797,126.0975,125.703,125.75,17901.0
2023-03-06 11:50:00,133.89,134.01,133.57,133.63,15656.0,125.7594,125.8721,125.4588,125.5152,15656.0
2023-03-06 12:00:00,133.66,133.81,133.42,133.72,19771.0,125.5434,125.6843,125.3179,125.5997,19771.0
2023-03-06 12:10:00,133.71,133.71,133.13,133.22,23924.0,125.5903,125.5903,125.0455,125.1301,23924.0
2023-03-06 12:20:00,133.27,133.38,133.04,133.26,20970.0,125.177,125.2804,124.961,125.1677,20970.0
2023-03-06 12:30:00,133.23,133.34,133.13,133.21,26080.0,125.1395,125.2428,125.0455,125.1207,26080.0
2023-03-06 12:40:00,133.22,133.22,132.2,132.4,28479.0,125.1301,125.1301,124.172,124.3599,28479.0
2023-03-06 12:50:00,132.35,132.41,131.99,132.22,12666.0,124.3129,124.3693,123.9748,124.1908,12666.0
2023-03-06 13:00:00,132.21,132.43,132.0,132.04,19792.0,124.1814,124.3881,123.9842,124.0217,19792.0
2023-03-06 13:10:00,132.01,132.08,131.84,132.08,13155.0,123.9936,124.0593,123.8339,124.0593,13155.0
2023-03-06 13:20:00,132.14,132.23,131.88,132.17,10764.0,124.1157,124.2002,123.8715,124.1438,10764.0
2023-03-06 13:30:00,132.17,132.5,131.8,132.06,26408.0,124.1438,124.4538,123.7963,124.0405,26408.0
2023-03-06 13:40:00,132.0,132.4,131.89,132.17,16616.0,123.9842,124.3599,123.8808,124.1438,16616.0
2023-03-06 13:50:00,132.22,132.22,131.93,132.09,13661.0,124.1908,124.1908,123.9184,124.0687,13661.0
2023-03-06 14:00:00,132.06,132.28,131.95,132.22,13169.0,124.0405,124.2472,123.9372,124.1908,13169.0
2023-03-06 14:10:00,132.15,132.24,132.0,132.11,12323.0,124.1251,124.2096,123.9842,124.0875,12323.0
2023-03-06 14:20:00,132.1,132.3,131.98,132.19,20194.0,124.0781,124.266,123.9654,124.1626,20194.0
2023-03-06 14:30:00,132.18,132.36,132.06,132.31,27009.0,124.1532,124.3223,124.0405,124.2753,27009.0
2023-03-06 14:40:00,132.26,132.69,132.26,132.69,24234.0,124.2284,124.6323,124.2284,124.6323,24234.0
2023-03-06 14:50:00,132.63,132.9,132.52,132.72,56298.0,124.5759,124.8295,124.4726,124.6604,56298.0
2023-03-06 15:00:00,132.73,133.06,132.69,132.99,27889.0,124.6698,124.9798,124.6323,124.914,27889.0
2023-03-06 15:10:00,133.01,133.12,132.61,132.64,50834.0,124.9328,125.0362,124.5571,124.5853,50834.0
2023-03-06 15:20:00,132.61,132.63,132.27,132.35,42458.0,124.5571,124.5759,124.2378,124.3129,42458.0
2023-03-06 15:30:00,132.35,132.51,132.17,132.33,52725.0,124.3129,124.4632,124.1438,124.2941,52725.0
2023-03-06 15:40:00,132.33,132.57,132.29,132.5,75325.0,124.2941,124.5196,124.2566,124.4538,75325.0
2023-03-06 15:50:00,132.49,132.65,132.14,132.14,219969.0,124.4444,124.5947,124.1157,124.1157,219969.0
2023-03-07 09:30:00,140.0,143.33,138.85,141.76,657525.0,131.4984,134.6261,130.4182,133.1515,657525.0
2023-03-07 09:40:00,141.76,142.98,141.61,142.63,352167.0,133.1515,134.2974,133.0106,133.9687,352167.0
2023-03-07 09:50:00,142.72,144.0,142.69,143.58,404821.0,134.0532,135.2555,134.025,134.861,404821.0
2023-03-07 10:00:00,143.44,143.57,141.0,142.54,305271.0,134.7295,134.8516,132.4376,133.8841,305271.0
2023-03-07 10:10:00,142.6,144.75,142.3,144.15,308431.0,133.9405,135.9599,133.6587,135.3963,308431.0
2023-03-07 10:20:00,144.2,145.12,143.78,144.98,270627.0,135.4433,136.3074,135.0488,136.1759,270627.0
2023-03-07 10:30:00,144.87,145.67,144.51,145.11,306663.0,136.0726,136.824,135.7345,136.2981,306663.0
2023-03-07 10:40:00,145.09,145.09,143.65,144.77,260630.0,136.2793,136.2793,134.9267,135.9787,260630.0
2023-03-07 10:50:00,144.81,145.29,144.35,144.42,227788.0,136.0163,136.4671,135.5842,135.65,227788.0
2023-03-07 11:00:00,144.45,145.05,144.11,145.0,154325.0,135.6781,136.2417,135.3588,136.1947,154325.0
2023-03-07 11:10:00,145.02,145.48,144.26,144.37,155949.0,136.2135,136.6456,135.4997,135.603,155949.0
2023-03-07 11:20:00,144.37,145.5,144.24,145.26,110660.0,135.603,136.6644,135.4809,136.4389,110660.0
2023-03-07 11:30:00,145.26,146.03,145.26,145.85,164908.0,136.4389,137.1622,136.4389,136.9931,164908.0
2023-03-07 11:40:00,145.96,145.99,145.4,145.84,77871.0,137.0964,137.1246,136.5704,136.9837,77871.0
2023-03-07 11:50:00,145.9,146.12,145.69,145.94,88590.0,137.0401,137.2467,136.8428,137.0776,88590.0
2023-03-07 12:00:00,145.93,146.65,145.75,146.24,130837.0,137.0683,137.7445,136.8992,137.3594,130837.0
2023-03-07 12:10:00,146.24,146.59,145.95,146.51,99236.0,137.3594,137.6882,137.087,137.613,99236.0
2023-03-07 12:20:00,146.58,146.89,146.31,146.47,86703.0,137.6788,137.97,137.4252,137.5755,86703.0
2023-03-07 12:30:00,146.32,146.64,145.85,146.25,70563.0,137.4346,137.7351,136.9931,137.3688,70563.0
2023-03-07 12:40:00,146.22,146.42,145.98,146.2,54706.0,137.3406,137.5285,137.1152,137.3219,54706.0
2023-03-07 12:50:00,146.2,146.71,146.07,146.69,69855.0,137.3219,137.8009,137.1998,137.7821,69855.0
2023-03-07 13:00:00,146.62,146.8,146.3,146.61,51338.0,137.7164,137.8854,137.4158,137.707,51338.0
2023-03-07 13:10:00,146.6,146.83,146.49,146.76,99290.0,137.6976,137.9136,137.5942,137.8479,99290.0
2023-03-07 13:20:00,146.75,146.86,146.42,146.66,89508.0,137.8385,137.9418,137.5285,137.7539,89508.0
2023-03-07 13:30:00,146.63,146.77,145.88,146.03,99139.0,137.7257,137.8572,137.0213,137.1622,99139.0
2023-03-07 13:40:00,146.09,146.11,144.81,145.33,135045.0,137.2185,137.2373,136.0163,136.5047,135045.0
2023-03-07 13:50:00,145.4,145.46,144.62,144.81,102252.0,136.5704,136.6268,135.8378,136.0163,102252.0
2023-03-07 14:00:00,144.77,145.0,144.53,144.86,62860.0,135.9787,136.1947,135.7533,136.0632,62860.0
2023-03-07 14:10:00,144.82,145.0,144.52,144.73,54499.0,136.0257,136.1947,135.7439,135.9411,54499.0
2023-03-07 14:20:00,144.75,145.54,144.74,145.36,70454.0,135.9599,136.7019,135.9505,136.5329,70454.0
2023-03-07 14:30:00,145.42,145.64,145.16,145.3,94829.0,136.5892,136.7959,136.345,136.4765,94829.0
2023-03-07 14:40:00,145.37,145.51,144.71,145.11,67165.0,136.5423,136.6738,135.9223,136.2981,67165.0
2023-03-07 14:50:00,145.15,145.25,144.4,144.83,100842.0,136.3356,136.4295,135.6312,136.0351,100842.0
2023-03-07 15:00:00,144.78,145.92,144.77,145.92,96178.0,135.9881,137.0589,135.9787,137.0589,96178.0
2023-03-07 15:10:00,145.86,146.48,145.82,146.18,171175.0,137.0025,137.5849,136.9649,137.3031,171175.0
2023-03-07 15:20:00,146.14,146.45,145.84,146.08,117544.0,137.2655,137.5567,136.9837,137.2091,117544.0
2023-03-07 15:30:00,146.07,146.31,145.95,146.09,135713.0,137.1998,137.4252,137.087,137.2185,135713.0
2023-03-07 15:40:00,146.1,146.45,145.72,146.22,167098.0,137.2279,137.5567,136.871,137.3406,167098.0
2023-03-07 15:50:00,146.24,146.78,146.11,146.78,451109.0,137.3594,137.8666,137.2373,137.8666,451109.0
2023-03-08 09:30:00,148.5,149.19,146.7,148.4,251274.0,139.4822,140.1303,137.7915,139.3883,251274.0
2023-03-08 09:40:00,148.4,149.0,147.1,148.28,135347.0,139.3883,139.9518,138.1672,139.2755,135347.0
2023-03-08 09:50:00,148.11,149.96,148.03,149.59,172315.0,139.1159,140.8535,139.0407,140.506,172315.0
2023-03-08 10:00:00,149.59,150.18,148.76,149.93,160707.0,140.506,141.0602,139.7264,140.8254,160707.0
2023-03-08 10:10:00,149.93,149.93,148.37,148.41,118556.0,140.8254,140.8254,139.3601,139.3977,118556.0
2023-03-08 10:20:00,148.46,149.21,148.22,148.71,87045.0,139.4446,140.1491,139.2192,139.6794,87045.0
2023-03-08 10:30:00,148.77,149.57,148.52,149.09,60985.0,139.7358,140.4872,139.501,140.0364,60985.0
2023-03-08 10:40:00,149.17,149.32,148.7,149.08,59446.0,140.1115,140.2524,139.67,140.027,59446.0
2023-03-08 10:50:00,149.07,149.86,148.96,149.52,55031.0,140.0176,140.7596,139.9143,140.4402,55031.0
2023-03-08 11:00:00,149.57,150.0,149.12,149.67,69646.0,140.4872,140.8911,140.0645,140.5811,69646.0
2023-03-08 11:10:00,149.67,149.73,149.26,149.55,40037.0,140.5811,140.6375,140.196,140.4684,40037.0
2023-03-08 11:20:00,149.61,149.68,149.18,149.26,35356.0,140.5248,140.5905,140.1209,140.196,35356.0
2023-03-08 11:30:00,149.24,149.34,148.42,149.16,49776.0,140.1773,140.2712,139.407,140.1021,49776.0
2023-03-08 11:40:00,149.2,149.56,149.02,149.49,31556.0,140.1397,140.4778,139.9706,140.4121,31556.0
2023-03-08 11:50:00,149.49,149.56,148.97,149.13,34389.0,140.4121,140.4778,139.9236,140.0739,34389.0
2023-03-08 12:00:00,149.17,149.57,149.15,149.49,50943.0,140.1115,140.4872,140.0927,140.4121,50943.0
2023-03-08 12:10:00,149.5,149.67,149.15,149.47,34695.0,140.4215,140.5811,140.0927,140.3933,34695.0
2023-03-08 12:20:00,149.47,149.69,148.92,148.92,29059.0,140.3933,140.5999,139.8767,139.8767,29059.0
2023-03-08 12:30:00,148.97,149.2,148.79,149.14,35866.0,139.9236,140.1397,139.7546,140.0833,35866.0
2023-03-08 12:40:00,149.15,149.19,148.7,148.79,20778.0,140.0927,140.1303,139.67,139.7546,20778.0
2023-03-08 12:50:00,148.71,149.09,148.66,149.06,22609.0,139.6794,140.0364,139.6325,140.0082,22609.0
2023-03-08 13:00:00,149.02,149.07,148.83,148.91,17318.0,139.9706,140.0176,139.7921,139.8673,17318.0
2023-03-08 13:10:00,148.91,149.04,148.78,148.92,19723.0,139.8673,139.9894,139.7452,139.8767,19723.0
2023-03-08 13:20:00,148.86,149.01,148.39,148.47,19567.0,139.8203,139.9612,139.3789,139.454,19567.0
2023-03-08 13:30:00,148.51,148.65,148.3,148.36,22570.0,139.4916,139.6231,139.2943,139.3507,22570.0
2023-03-08 13:40:00,148.32,148.36,147.9,147.91,35370.0,139.3131,139.3507,138.9186,138.928,35370.0
2023-03-08 13:50:00,147.89,148.67,147.78,148.67,38544.0,138.9092,139.6419,138.8059,139.6419,38544.0
2023-03-08 14:00:00,148.71,149.03,148.69,148.95,33194.0,139.6794,139.98,139.6607,139.9049,33194.0
2023-03-08 14:10:00,149.01,149.03,148.45,148.45,21369.0,139.9612,139.98,139.4352,139.4352,21369.0
2023-03-08 14:20:00,148.5,148.81,148.46,148.81,16360.0,139.4822,139.7734,139.4446,139.7734,16360.0
2023-03-08 14:30:00,148.81,149.01,148.81,148.83,18496.0,139.7734,139.9612,139.7734,139.7921,18496.0
2023-03-08 14:40:00,148.84,148.93,148.66,148.71,17789.0,139.8015,139.8861,139.6325,139.6794,17789.0
2023-03-08 14:50:00,148.68,148.7,148.4,148.45,19250.0,139.6513,139.67,139.3883,139.4352,19250.0
2023-03-08 15:00:00,148.45,148.73,148.43,148.72,14779.0,139.4352,139.6982,139.4164,139.6888,14779.0
2023-03-08 15:10:00,148.67,148.81,148.53,148.59,19481.0,139.6419,139.7734,139.5104,139.5667,19481.0
2023-03-08 15:20:00,148.62,149.0,148.58,148.86,41007.0,139.5949,139.9518,139.5573,139.8203,41007.0
2023-03-08 15:30:00,148.88,149.18,148.85,149.12,85755.0,139.8391,140.1209,139.8109,140.0645,85755.0
2023-03-08 15:40:00,149.14,149.9,149.02,149.81,93482.0,140.0833,140.7972,139.9706,140.7126,93482.0
2023-03-08 15:50:00,149.81,149.96,149.63,149.74,209399.0,140.7126,140.8535,140.5436,140.6469,209399.0
2023-03-09 09:30:00,150.22,151.55,149.62,150.63,128226.0,141.0977,142.347,140.5342,141.4828,128226.0
2023-03-09 09:40:00,150.63,151.51,150.13,150.71,49361.0,141.4828,142.3094,141.0132,141.558,49361.0
2023-03-09 09:50:00,150.9,151.47,150.71,150.78,35458.0,141.7364,142.2718,141.558,141.6237,35458.0
2023-03-09 10:00:00,151.02,152.0,150.93,151.93,46339.0,141.8492,142.7696,141.7646,142.7039,46339.0
2023-03-09 10:10:00,151.93,151.93,151.24,151.46,47365.0,142.7039,142.7039,142.0558,142.2624,47365.0
2023-03-09 10:20:00,151.51,151.71,150.76,151.12,42071.0,142.3094,142.4973,141.6049,141.9431,42071.0
2023-03-09 10:30:00,151.11,151.72,150.86,151.64,27526.0,141.9337,142.5067,141.6989,142.4315,27526.0
2023-03-09 10:40:00,151.6,151.6,150.83,151.08,21151.0,142.3939,142.3939,141.6707,141.9055,21151.0
2023-03-09 10:50:00,151.09,151.09,150.57,150.97,28785.0,141.9149,141.9149,141.4265,141.8022,28785.0
2023-03-09 11:00:00,150.91,151.22,150.86,151.11,28394.0,141.7458,142.037,141.6989,141.9337,28394.0
2023-03-09 11:10:00,151.15,151.46,151.1,151.38,15179.0,141.9713,142.2624,141.9243,142.1873,15179.0
2023-03-09 11:20:00,151.34,151.61,151.16,151.26,25094.0,142.1497,142.4033,141.9807,142.0746,25094.0
2023-03-09 11:30:00,151.25,152.17,151.24,152.1,61809.0,142.0652,142.9293,142.0558,142.8636,61809.0
2023-03-09 11:40:00,152.04,152.55,152.0,152.28,35029.0,142.8072,143.2862,142.7696,143.0326,35029.0
2023-03-09 11:50:00,152.25,152.5,152.15,152.45,13363.0,143.0045,143.2393,142.9105,143.1923,13363.0
2023-03-09 12:00:00,152.49,152.61,151.65,151.74,31428.0,143.2299,143.3426,142.4409,142.5254,31428.0
2023-03-09 12:10:00,151.78,151.91,151.35,151.61,54469.0,142.563,142.6851,142.1591,142.4033,54469.0
2023-03-09 12:20:00,151.68,151.69,151.12,151.46,23594.0,142.4691,142.4785,141.9431,142.2624,23594.0
2023-03-09 12:30:00,151.49,151.49,150.91,151.04,22953.0,142.2906,142.2906,141.7458,141.8679,22953.0
2023-03-09 12:40:00,150.94,150.94,150.19,150.33,27859.0,141.774,141.774,141.0696,141.2011,27859.0
2023-03-09 12:50:00,150.3,151.15,150.3,150.76,23037.0,141.1729,141.9713,141.1729,141.6049,23037.0
2023-03-09 13:00:00,150.89,151.28,150.89,150.91,19794.0,141.7271,142.0934,141.7271,141.7458,19794.0
2023-03-09 13:10:00,151.0,151.13,150.6,150.83,32160.0,141.8304,141.9525,141.4547,141.6707,32160.0
2023-03-09 13:20:00,150.86,150.87,150.24,150.62,15386.0,141.6989,141.7083,141.1165,141.4735,15386.0
2023-03-09 13:30:00,150.53,150.53,150.06,150.1,17319.0,141.3889,141.3889,140.9475,140.985,17319.0
2023-03-09 13:40:00,150.13,150.37,149.98,150.09,23637.0,141.0132,141.2386,140.8723,140.9756,23637.0
2023-03-09 13:50:00,150.09,150.68,149.89,150.68,26951.0,140.9756,141.5298,140.7878,141.5298,26951.0
2023-03-09 14:00:00,150.65,150.72,150.38,150.72,19474.0,141.5016,141.5674,141.248,141.5674,19474.0
2023-03-09 14:10:00,150.68,150.82,150.38,150.52,23897.0,141.5298,141.6613,141.248,141.3795,23897.0
2023-03-09 14:20:00,150.5,150.95,150.34,150.67,19204.0,141.3607,141.7834,141.2105,141.5204,19204.0
2023-03-09 14:30:00,150.66,150.87,150.5,150.78,13146.0,141.511,141.7083,141.3607,141.6237,13146.0
2023-03-09 14:40:00,150.8,151.0,150.62,150.8,17985.0,141.6425,141.8304,141.4735,141.6425,17985.0
2023-03-09 14:50:00,150.8,150.82,149.97,150.01,30059.0,141.6425,141.6613,140.8629,140.9005,30059.0
2023-03-09 15:00:00,150.09,150.21,149.56,150.08,55816.0,140.9756,141.0883,140.4778,140.9662,55816.0
2023-03-09 15:10:00,150.06,150.25,149.84,149.89,28040.0,140.9475,141.1259,140.7408,140.7878,28040.0
2023-03-09 15:20:00,149.89,150.24,149.63,150.12,33823.0,140.7878,141.1165,140.5436,141.0038,33823.0
2023-03-09 15:30:00,150.07,150.3,149.88,150.09,36705.0,140.9568,141.1729,140.7784,140.9756,36705.0
2023-03-09 15:40:00,150.02,150.16,149.69,149.75,60414.0,140.9099,141.0414,140.5999,140.6563,60414.0
2023-03-09 15:50:00,149.75,149.89,149.26,149.32,179834.0,140.6563,140.7878,140.196,140.2524,179834.0
2023-03-10 09:30:00,149.78,150.25,148.74,149.77,67094.0,140.6845,141.1259,139.7076,140.6751,67094.0
2023-03-10 09:40:00,149.5,149.62,147.88,147.92,49030.0,140.4215,140.5342,138.8998,138.9374,49030.0
2023-03-10 09:50:00,147.85,148.88,147.7,148.1,36999.0,138.8717,139.8391,138.7308,139.1065,36999.0
2023-03-10 10:00:00,148.13,148.66,147.45,147.5,51298.0,139.1347,139.6325,138.496,138.5429,51298.0
2023-03-10 10:10:00,147.45,147.69,147.17,147.17,32973.0,138.496,138.7214,138.233,138.233,32973.0
2023-03-10 10:20:00,147.16,147.59,146.88,147.56,67919.0,138.2236,138.6275,137.9606,138.5993,67919.0
2023-03-10 10:30:00,147.61,148.88,147.49,148.31,37414.0,138.6462,139.8391,138.5335,139.3037,37414.0
2023-03-10 10:40:00,148.31,148.68,147.67,147.71,38294.0,139.3037,139.6513,138.7026,138.7402,38294.0
2023-03-10 10:50:00,147.76,148.3,147.37,148.24,24833.0,138.7871,139.2943,138.4208,139.238,24833.0
2023-03-10 11:00:00,148.19,148.46,148.01,148.26,57938.0,139.191,139.4446,139.0219,139.2568,57938.0
2023-03-10 11:10:00,148.32,148.92,147.85,148.25,21167.0,139.3131,139.8767,138.8717,139.2474,21167.0
2023-03-10 11:20:00,148.28,148.47,148.08,148.37,11538.0,139.2755,139.454,139.0877,139.3601,11538.0
2023-03-10 11:30:00,148.45,148.5,147.76,147.86,38491.0,139.4352,139.4822,138.7871,138.8811,38491.0
2023-03-10 11:40:00,147.91,147.91,147.2,147.52,24951.0,138.928,138.928,138.2611,138.5617,24951.0
2023-03-10 11:50:00,147.44,147.56,147.18,147.18,23882.0,138.4866,138.5993,138.2423,138.2423,23882.0
2023-03-10 12:00:00,147.25,147.71,147.17,147.17,18021.0,138.3081,138.7402,138.233,138.233,18021.0
2023-03-10 12:10:00,147.24,147.63,147.22,147.3,17090.0,138.2987,138.665,138.2799,138.3551,17090.0
2023-03-10 12:20:00,147.21,147.36,147.1,147.29,12077.0,138.2705,138.4114,138.1672,138.3457,12077.0
2023-03-10 12:30:00,147.26,147.92,147.26,147.79,47907.0,138.3175,138.9374,138.3175,138.8153,47907.0
2023-03-10 12:40:00,147.76,148.18,147.66,147.88,12818.0,138.7871,139.1816,138.6932,138.8998,12818.0
2023-03-10 12:50:00,147.91,147.96,146.91,146.98,31713.0,138.928,138.975,137.9887,138.0545,31713.0
2023-03-10 13:00:00,147.06,147.22,146.93,147.02,13627.0,138.1296,138.2799,138.0075,138.0921,13627.0
2023-03-10 13:10:00,147.03,147.04,146.46,146.62,23813.0,138.1015,138.1108,137.5661,137.7164,23813.0
2023-03-10 13:20:00,146.67,146.77,146.41,146.58,14590.0,137.7633,137.8572,137.5191,137.6788,14590.0
2023-03-10 13:30:00,146.59,146.6,146.1,146.1,18182.0,137.6882,137.6976,137.2279,137.2279,18182.0
2023-03-10 13:40:00,146.19,146.23,145.69,145.97,17797.0,137.3125,137.35,136.8428,137.1058,17797.0
2023-03-10 13:50:00,145.97,146.41,145.5,146.28,41248.0,137.1058,137.5191,136.6644,137.397,41248.0
2023-03-10 14:00:00,146.3,146.51,146.08,146.45,43399.0,137.4158,137.613,137.2091,137.5567,43399.0
2023-03-10 14:10:00,146.5,146.63,146.02,146.55,22384.0,137.6036,137.7257,137.1528,137.6506,22384.0
2023-03-10 14:20:00,146.77,146.88,145.96,145.98,19098.0,137.8572,137.9606,137.0964,137.1152,19098.0
2023-03-10 14:30:00,146.15,146.9,146.15,146.89,13027.0,137.2749,137.9794,137.2749,137.97,13027.0
2023-03-10 14:40:00,146.83,147.06,146.41,147.03,17790.0,137.9136,138.1296,137.5191,138.1015,17790.0
2023-03-10 14:50:00,147.0,147.45,146.83,146.94,15932.0,138.0733,138.496,137.9136,138.0169,15932.0
2023-03-10 15:00:00,146.96,147.14,146.62,146.96,19836.0,138.0357,138.2048,137.7164,138.0357,19836.0
2023-03-10 15:10:00,146.92,147.29,146.68,146.88,17255.0,137.9981,138.3457,137.7727,137.9606,17255.0
2023-03-10 15:20:00,146.84,147.28,146.6,147.24,19770.0,137.923,138.3363,137.6976,138.2987,19770.0
2023-03-10 15:30:00,147.15,147.32,146.78,146.79,30790.0,138.2142,138.3738,137.8666,137.876,30790.0
2023-03-10 15:40:00,146.82,146.82,146.35,146.43,30810.0,137.9042,137.9042,137.4628,137.5379,30810.0
2023-03-10 15:50:00,146.47,146.61,146.18,146.27,149384.0,137.5755,137.707,137.3031,137.3876,149384.0
2023-03-13 09:30:00,144.45,145.86,144.26,145.69,37711.0,135.6781,137.0025,135.4997,136.8428,37711.0
2023-03-13 09:40:00,145.75,147.47,145.29,147.37,40176.0,136.8992,138.5147,136.4671,138.4208,40176.0
2023-03-13 09:50:00,147.17,147.55,146.65,146.71,35050.0,138.233,138.5899,137.7445,137.8009,35050.0
2023-03-13 10:00:00,146.78,146.87,145.82,146.65,18385.0,137.8666,137.9512,136.9649,137.7445,18385.0
2023-03-13 10:10:00,146.53,146.65,145.08,145.22,14548.0,137.6318,137.7445,136.2699,136.4014,14548.0
2023-03-13 10:20:00,145.11,145.65,145.0,145.26,14972.0,136.2981,136.8053,136.1947,136.4389,14972.0
2023-03-13 10:30:00,145.36,146.16,144.95,145.02,17602.0,136.5329,137.2843,136.1478,136.2135,17602.0
2023-03-13 10:40:00,145.06,145.08,144.5,144.54,25485.0,136.2511,136.2699,135.7251,135.7627,25485.0
2023-03-13 10:50:00,144.62,144.68,143.77,144.14,114163.0,135.8378,135.8942,135.0394,135.387,114163.0
2023-03-13 11:00:00,144.11,144.61,143.92,144.35,58378.0,135.3588,135.8284,135.1803,135.5842,58378.0
2023-03-13 11:10:00,144.43,145.03,144.26,144.96,33195.0,135.6593,136.2229,135.4997,136.1572,33195.0
2023-03-13 11:20:00,145.12,145.42,144.7,144.97,56601.0,136.3074,136.5892,135.9129,136.1666,56601.0
2023-03-13 11:30:00,145.04,145.26,144.85,145.08,56372.0,136.2323,136.4389,136.0538,136.2699,56372.0
2023-03-13 11:40:00,145.11,146.18,144.99,146.18,27072.0,136.2981,137.3031,136.1853,137.3031,27072.0
2023-03-13 11:50:00,146.19,146.2,145.29,145.81,16189.0,137.3125,137.3219,136.4671,136.9555,16189.0
2023-03-13 12:00:00,145.82,146.2,145.1,145.56,17969.0,136.9649,137.3219,136.2887,136.7207,17969.0
2023-03-13 12:10:00,145.58,145.65,145.0,145.03,12507.0,136.7395,136.8053,136.1947,136.2229,12507.0
2023-03-13 12:20:00,145.1,145.37,144.95,145.34,12076.0,136.2887,136.5423,136.1478,136.5141,12076.0
2023-03-13 12:30:00,145.4,145.62,145.31,145.37,9677.0,136.5704,136.7771,136.4859,136.5423,9677.0
2023-03-13 12:40:00,145.37,145.73,144.89,144.97,97584.0,136.5423,136.8804,136.0914,136.1666,97584.0
2023-03-13 12:50:00,144.97,145.44,144.94,145.3,7254.0,136.1666,136.608,136.1384,136.4765,7254.0
2023-03-13 13:00:00,145.43,145.69,144.99,145.43,25072.0,136.5986,136.8428,136.1853,136.5986,25072.0
2023-03-13 13:10:00,145.52,145.59,145.16,145.42,8836.0,136.6832,136.7489,136.345,136.5892,8836.0
2023-03-13 13:20:00,145.42,145.53,144.92,145.17,16031.0,136.5892,136.6925,136.1196,136.3544,16031.0
2023-03-13 13:30:00,145.16,145.27,144.8,145.15,31462.0,136.345,136.4483,136.0069,136.3356,31462.0
2023-03-13 13:40:00,145.11,145.68,144.96,145.56,21146.0,136.2981,136.8334,136.1572,136.7207,21146.0
2023-03-13 13:50:00,145.57,145.92,145.03,145.82,31888.0,136.7301,137.0589,136.2229,136.9649,31888.0
2023-03-13 14:00:00,145.72,146.31,145.72,146.17,18232.0,136.871,137.4252,136.871,137.2937,18232.0
2023-03-13 14:10:00,146.19,146.73,146.1,146.38,14244.0,137.3125,137.8197,137.2279,137.4909,14244.0
2023-03-13 14:20:00,146.38,146.87,146.32,146.64,9679.0,137.4909,137.9512,137.4346,137.7351,9679.0
2023-03-13 14:30:00,146.65,147.15,146.62,146.74,14054.0,137.7445,138.2142,137.7164,137.8291,14054.0
2023-03-13 14:40:00,146.75,147.1,146.61,146.83,12718.0,137.8385,138.1672,137.707,137.9136,12718.0
2023-03-13 14:50:00,146.82,146.82,146.21,146.21,14495.0,137.9042,137.9042,137.3313,137.3313,14495.0
2023-03-13 15:00:00,146.33,146.75,146.17,146.22,14493.0,137.444,137.8385,137.2937,137.3406,14493.0
2023-03-13 15:10:00,146.14,146.41,146.03,146.08,15768.0,137.2655,137.5191,137.1622,137.2091,15768.0
2023-03-13 15:20:00,146.03,146.03,145.46,145.52,21378.0,137.1622,137.1622,136.6268,136.6832,21378.0
2023-03-13 15:30:00,145.56,145.84,145.27,145.72,29783.0,136.7207,136.9837,136.4483,136.871,29783.0
2023-03-13 15:40:00,145.73,145.97,145.39,145.66,52022.0,136.8804,137.1058,136.561,136.8147,52022.0
2023-03-13 15:50:00,145.62,145.64,144.85,145.06,158935.0,136.7771,136.7959,136.0538,136.2511,158935.0
2023-03-14 09:30:00,146.8,147.52,144.2,147.06,47009.0,137.8854,138.5617,135.4433,138.1296,47009.0
2023-03-14 09:40:00,147.05,148.09,146.85,147.9,27499.0,138.1202,139.0971,137.9324,138.9186,27499.0
2023-03-14 09:50:00,147.83,147.83,146.6,146.95,16179.0,138.8529,138.8529,137.6976,138.0263,16179.0
2023-03-14 10:00:00,146.75,147.35,146.71,147.28,15975.0,137.8385,138.402,137.8009,138.3363,15975.0
2023-03-14 10:10:00,147.23,148.25,147.19,147.9,19562.0,138.2893,139.2474,138.2517,138.9186,19562.0
2023-03-14 10:20:00,147.87,149.02,147.87,149.02,24547.0,138.8904,139.9706,138.8904,139.9706,24547.0
2023-03-14 10:30:00,149.01,149.1,148.49,149.0,17290.0,139.9612,140.0458,139.4728,139.9518,17290.0
2023-03-14 10:40:00,149.03,149.55,148.77,149.45,19153.0,139.98,140.4684,139.7358,140.3745,19153.0
2023-03-14 10:50:00,149.47,149.51,148.89,148.89,24573.0,140.3933,140.4309,139.8485,139.8485,24573.0
2023-03-14 11:00:00,148.88,149.2,148.61,149.04,21746.0,139.8391,140.1397,139.5855,139.9894,21746.0
2023-03-14 11:10:00,149.02,149.6,148.73,149.48,25120.0,139.9706,140.5154,139.6982,140.4027,25120.0
2023-03-14 11:20:00,149.53,149.83,149.52,149.54,38962.0,140.4496,140.7314,140.4402,140.459,38962.0
2023-03-14 11:30:00,149.56,149.64,149.12,149.43,34210.0,140.4778,140.553,140.0645,140.3557,34210.0
2023-03-14 11:40:00,149.51,149.95,149.51,149.81,15322.0,140.4309,140.8441,140.4309,140.7126,15322.0
2023-03-14 11:50:00,149.8,150.09,149.52,150.08,17036.0,140.7032,140.9756,140.4402,140.9662,17036.0
2023-03-14 12:00:00,150.12,150.61,150.08,150.59,18719.0,141.0038,141.4641,140.9662,141.4453,18719.0
2023-03-14 12:10:00,150.68,151.13,150.64,150.77,16141.0,141.5298,141.9525,141.4922,141.6143,16141.0
2023-03-14 12:20:00,150.71,150.72,150.24,150.38,13363.0,141.558,141.5674,141.1165,141.248,13363.0
2023-03-14 12:30:00,150.34,150.58,150.24,150.46,23161.0,141.2105,141.4359,141.1165,141.3232,23161.0
2023-03-14 12:40:00,150.38,150.38,149.73,150.31,24559.0,141.248,141.248,140.6375,141.1823,24559.0
2023-03-14 12:50:00,150.28,150.32,149.98,150.22,12279.0,141.1541,141.1917,140.8723,141.0977,12279.0
2023-03-14 13:00:00,150.2,150.4,149.35,149.4,20789.0,141.079,141.2668,140.2806,140.3275,20789.0
2023-03-14 13:10:00,149.34,149.35,148.33,149.07,27178.0,140.2712,140.2806,139.3225,140.0176,27178.0
2023-03-14 13:20:00,148.96,149.47,148.73,149.36,15563.0,139.9143,140.3933,139.6982,140.29,15563.0
2023-03-14 13:30:00,149.3,149.45,149.17,149.25,12738.0,140.2336,140.3745,140.1115,140.1866,12738.0
2023-03-14 13:40:00,149.28,149.41,148.49,148.59,25275.0,140.2148,140.3369,139.4728,139.5667,25275.0
2023-03-14 13:50:00,148.63,148.81,148.36,148.42,13669.0,139.6043,139.7734,139.3507,139.407,13669.0
2023-03-14 14:00:00,148.47,148.65,148.06,148.29,31464.0,139.454,139.6231,139.0689,139.2849,31464.0
2023-03-14 14:10:00,148.29,148.59,148.25,148.48,18399.0,139.2849,139.5667,139.2474,139.4634,18399.0
2023-03-14 14:20:00,148.5,149.03,148.42,149.03,16129.0,139.4822,139.98,139.407,139.98,16129.0
2023-03-14 14:30:00,149.03,149.28,149.03,149.11,11938.0,139.98,140.2148,139.98,140.0551,11938.0
2023-03-14 14:40:00,149.11,149.14,148.77,148.81,18200.0,140.0551,140.0833,139.7358,139.7734,18200.0
2023-03-14 14:50:00,148.78,149.02,148.76,148.86,12814.0,139.7452,139.9706,139.7264,139.8203,12814.0
2023-03-14 15:00:00,148.9,149.02,148.57,148.57,9876.0,139.8579,139.9706,139.5479,139.5479,9876.0
2023-03-14 15:10:00,148.57,148.57,148.26,148.37,15112.0,139.5479,139.5479,139.2568,139.3601,15112.0
2023-03-14 15:20:00,148.37,148.37,147.93,148.29,14727.0,139.3601,139.3601,138.9468,139.2849,14727.0
2023-03-14 15:30:00,148.27,148.79,148.0,148.52,37333.0,139.2662,139.7546,139.0126,139.501,37333.0
2023-03-14 15:40:00,148.48,148.88,148.36,148.88,63647.0,139.4634,139.8391,139.3507,139.8391,63647.0
2023-03-14 15:50:00,148.89,149.1,148.33,148.92,130115.0,139.8485,140.0458,139.3225,139.8767,130115.0
2023-03-15 09:30:00,146.52,148.13,146.13,147.62,25420.0,137.6224,139.1347,137.2561,138.6556,25420.0
2023-03-15 09:40:00,147.46,147.93,146.73,146.76,22045.0,138.5053,138.9468,137.8197,137.8479,22045.0
2023-03-15 09:50:00,146.63,146.69,145.27,145.4,25843.0,137.7257,137.7821,136.4483,136.5704,25843.0
2023-03-15 10:00:00,145.4,145.59,144.61,145.36,65414.0,136.5704,136.7489,135.8284,136.5329,65414.0
2023-03-15 10:10:00,145.22,145.42,144.32,144.9,28790.0,136.4014,136.5892,135.556,136.1008,28790.0
2023-03-15 10:20:00,145.08,145.38,144.59,145.02,34775.0,136.2699,136.5517,135.8096,136.2135,34775.0
2023-03-15 10:30:00,144.87,145.42,144.82,145.18,23079.0,136.0726,136.5892,136.0257,136.3638,23079.0
2023-03-15 10:40:00,145.17,145.96,145.14,145.3,12300.0,136.3544,137.0964,136.3262,136.4765,12300.0
2023-03-15 10:50:00,145.36,146.0,144.88,145.82,20103.0,136.5329,137.134,136.082,136.9649,20103.0
2023-03-15 11:00:00,145.85,146.24,145.71,146.24,23357.0,136.9931,137.3594,136.8616,137.3594,23357.0
2023-03-15 11:10:00,146.33,146.58,146.23,146.53,9627.0,137.444,137.6788,137.35,137.6318,9627.0
2023-03-15 11:20:00,146.49,146.52,146.0,146.42,12664.0,137.5942,137.6224,137.134,137.5285,12664.0
2023-03-15 11:30:00,146.38,146.67,146.22,146.5,8358.0,137.4909,137.7633,137.3406,137.6036,8358.0
2023-03-15 11:40:00,146.39,146.75,146.11,146.49,10132.0,137.5003,137.8385,137.2373,137.5942,10132.0
2023-03-15 11:50:00,146.42,146.47,146.05,146.05,15465.0,137.5285,137.5755,137.181,137.181,15465.0
2023-03-15 12:00:00,146.06,146.33,145.66,145.91,33281.0,137.1904,137.444,136.8147,137.0495,33281.0
2023-03-15 12:10:00,145.79,146.1,145.55,145.93,11166.0,136.9368,137.2279,136.7113,137.0683,11166.0
2023-03-15 12:20:00,145.94,146.03,145.65,145.77,7969.0,137.0776,137.1622,136.8053,136.918,7969.0
2023-03-15 12:30:00,145.86,146.04,145.59,145.59,7201.0,137.0025,137.1716,136.7489,136.7489,7201.0
2023-03-15 12:40:00,145.63,145.63,145.1,145.16,20858.0,136.7865,136.7865,136.2887,136.345,20858.0
2023-03-15 12:50:00,145.23,145.23,144.73,144.84,14318.0,136.4108,136.4108,135.9411,136.0444,14318.0
2023-03-15 13:00:00,144.76,144.8,144.25,144.3,19825.0,135.9693,136.0069,135.4903,135.5372,19825.0
2023-03-15 13:10:00,144.28,144.83,144.17,144.69,12739.0,135.5185,136.0351,135.4151,135.9036,12739.0
2023-03-15 13:20:00,144.72,144.87,144.46,144.81,9306.0,135.9317,136.0726,135.6875,136.0163,9306.0
2023-03-15 13:30:00,144.72,145.06,144.53,144.53,9381.0,135.9317,136.2511,135.7533,135.7533,9381.0
2023-03-15 13:40:00,144.6,144.6,144.29,144.56,11073.0,135.819,135.819,135.5278,135.7814,11073.0
2023-03-15 13:50:00,144.6,145.19,144.6,144.99,13535.0,135.819,136.3732,135.819,136.1853,13535.0
2023-03-15 14:00:00,144.97,145.02,144.65,144.88,15553.0,136.1666,136.2135,135.866,136.082,15553.0
2023-03-15 14:10:00,145.02,145.26,144.85,145.15,24876.0,136.2135,136.4389,136.0538,136.3356,24876.0
2023-03-15 14:20:00,145.13,146.27,145.04,145.99,16360.0,136.3168,137.3876,136.2323,137.1246,16360.0
2023-03-15 14:30:00,146.09,146.26,145.78,145.93,11088.0,137.2185,137.3782,136.9274,137.0683,11088.0
2023-03-15 14:40:00,145.93,146.15,145.86,145.87,12465.0,137.0683,137.2749,137.0025,137.0119,12465.0
2023-03-15 14:50:00,145.89,146.33,145.72,146.13,13392.0,137.0307,137.444,136.871,137.2561,13392.0
2023-03-15 15:00:00,146.18,146.65,145.96,146.09,14027.0,137.3031,137.7445,137.0964,137.2185,14027.0
2023-03-15 15:10:00,146.02,147.19,145.96,147.05,31982.0,137.1528,138.2517,137.0964,138.1202,31982.0
2023-03-15 15:20:00,147.04,147.67,146.88,147.54,28100.0,138.1108,138.7026,137.9606,138.5805,28100.0
2023-03-15 15:30:00,147.49,147.52,146.67,146.99,31079.0,138.5335,138.5617,137.7633,138.0639,31079.0
2023-03-15 15:40:00,146.98,147.17,146.76,147.01,35777.0,138.0545,138.233,137.8479,138.0827,35777.0
2023-03-15 15:50:00,146.97,146.98,146.09,146.75,100644.0,138.0451,138.0545,137.2185,137.8385,100644.0
2023-03-16 09:30:00,144.15,145.63,144.0,145.25,52842.0,136.3194,137.719,136.1775,137.3596,52842.0
2023-03-16 09:40:00,145.45,146.5,145.43,145.52,33969.0,137.5487,138.5417,137.5298,137.6149,33969.0
2023-03-16 09:50:00,145.67,146.12,145.4,145.95,18962.0,137.7568,138.1823,137.5015,138.0216,18962.0
2023-03-16 10:00:00,146.01,146.46,144.99,145.18,29266.0,138.0783,138.5039,137.1137,137.2934,29266.0
2023-03-16 10:10:00,145.16,145.38,144.26,144.43,24099.0,137.2745,137.4825,136.4234,136.5841,24099.0
2023-03-16 10:20:00,144.56,145.43,144.33,145.28,27522.0,136.7071,137.5298,136.4896,137.388,27522.0
2023-03-16 10:30:00,145.48,145.81,144.79,145.0,24480.0,137.5771,137.8892,136.9246,137.1232,24480.0
2023-03-16 10:40:00,145.02,145.41,144.85,145.24,36354.0,137.1421,137.5109,136.9813,137.3501,36354.0
2023-03-16 10:50:00,145.27,145.73,144.9,145.71,39505.0,137.3785,137.8135,137.0286,137.7946,39505.0
2023-03-16 11:00:00,145.69,146.15,145.61,146.11,24954.0,137.7757,138.2107,137.7,138.1729,24954.0
2023-03-16 11:10:00,146.22,146.38,145.85,146.05,24039.0,138.2769,138.4282,137.927,138.1161,24039.0
2023-03-16 11:20:00,146.05,146.51,145.97,146.15,24532.0,138.1161,138.5512,138.0405,138.2107,24532.0
2023-03-16 11:30:00,146.13,146.59,145.96,146.53,14728.0,138.1918,138.6268,138.031,138.5701,14728.0
2023-03-16 11:40:00,146.53,146.63,146.2,146.44,21675.0,138.5701,138.6646,138.258,138.485,21675.0
2023-03-16 11:50:00,146.47,146.92,146.42,146.49,32529.0,138.5133,138.9389,138.466,138.5322,32529.0
2023-03-16 12:00:00,146.55,146.75,146.17,146.18,29044.0,138.589,138.7781,138.2296,138.2391,29044.0
2023-03-16 12:10:00,146.2,146.34,145.84,146.07,11793.0,138.258,138.3904,137.9176,138.1351,11793.0
2023-03-16 12:20:00,146.06,146.07,145.62,145.84,8094.0,138.1256,138.1351,137.7095,137.9176,8094.0
2023-03-16 12:30:00,145.84,145.84,145.5,145.53,10047.0,137.9176,137.9176,137.596,137.6244,10047.0
2023-03-16 12:40:00,145.5,145.78,145.29,145.78,19979.0,137.596,137.8608,137.3974,137.8608,19979.0
2023-03-16 12:50:00,145.75,146.3,145.75,145.97,11494.0,137.8324,138.3526,137.8324,138.0405,11494.0
2023-03-16 13:00:00,146.04,146.3,145.89,146.02,22733.0,138.1067,138.3526,137.9648,138.0878,22733.0
2023-03-16 13:10:00,146.0,146.08,145.33,145.41,14617.0,138.0689,138.1445,137.4353,137.5109,14617.0
2023-03-16 13:20:00,145.41,145.81,145.35,145.62,12864.0,137.5109,137.8892,137.4542,137.7095,12864.0
2023-03-16 13:30:00,145.74,145.83,145.25,145.38,40054.0,137.823,137.9081,137.3596,137.4825,40054.0
2023-03-16 13:40:00,145.44,145.81,145.3,145.58,12647.0,137.5393,137.8892,137.4069,137.6717,12647.0
2023-03-16 13:50:00,145.56,146.07,145.43,145.78,41817.0,137.6528,138.1351,137.5298,137.8608,41817.0
2023-03-16 14:00:00,145.76,145.87,145.46,145.82,15454.0,137.8419,137.9459,137.5582,137.8986,15454.0
2023-03-16 14:10:00,145.85,146.16,145.8,146.0,14866.0,137.927,138.2202,137.8797,138.0689,14866.0
2023-03-16 14:20:00,146.0,146.34,145.97,146.34,6821.0,138.0689,138.3904,138.0405,138.3904,6821.0
2023-03-16 14:30:00,146.36,146.83,146.07,146.71,23801.0,138.4093,138.8538,138.1351,138.7403,23801.0
2023-03-16 14:40:00,146.76,147.17,146.76,146.93,11517.0,138.7876,139.1753,138.7876,138.9483,11517.0
2023-03-16 14:50:00,146.91,147.03,146.74,146.96,11534.0,138.9294,139.0429,138.7687,138.9767,11534.0
2023-03-16 15:00:00,146.97,146.99,146.81,146.83,13440.0,138.9862,139.0051,138.8349,138.8538,13440.0
2023-03-16 15:10:00,146.83,146.98,146.66,146.75,17349.0,138.8538,138.9956,138.693,138.7781,17349.0
2023-03-16 15:20:00,146.8,146.99,146.71,146.88,14565.0,138.8254,139.0051,138.7403,138.9011,14565.0
2023-03-16 15:30:00,146.87,146.97,146.47,146.67,26543.0,138.8916,138.9862,138.5133,138.7025,26543.0
2023-03-16 15:40:00,146.65,146.91,146.47,146.71,39593.0,138.6836,138.9294,138.5133,138.7403,39593.0
2023-03-16 15:50:00,146.75,146.76,146.34,146.68,101616.0,138.7781,138.7876,138.3904,138.7119,101616.0
2023-03-17 09:30:00,145.75,146.35,145.29,145.87,57793.0,137.8324,138.3998,137.3974,137.9459,57793.0
2023-03-17 09:40:00,146.01,146.16,145.58,145.77,4737.0,138.0783,138.2202,137.6717,137.8514,4737.0
2023-03-17 09:50:00,145.81,145.92,145.52,145.8,4995.0,137.8892,137.9932,137.6149,137.8797,4995.0
2023-03-17 10:00:00,145.81,146.31,145.77,145.77,15959.0,137.8892,138.362,137.8514,137.8514,15959.0
2023-03-17 10:10:00,145.74,146.29,145.62,145.63,23423.0,137.823,138.3431,137.7095,137.719,23423.0
2023-03-17 10:20:00,145.68,145.85,145.3,145.56,11234.0,137.7662,137.927,137.4069,137.6528,11234.0
2023-03-17 10:30:00,145.59,145.84,145.14,145.68,10726.0,137.6811,137.9176,137.2556,137.7662,10726.0
2023-03-17 10:40:00,145.71,145.71,145.07,145.5,11711.0,137.7946,137.7946,137.1894,137.596,11711.0
2023-03-17 10:50:00,145.45,145.5,145.0,145.01,24188.0,137.5487,137.596,137.1232,137.1326,24188.0
2023-03-17 11:00:00,144.95,144.99,144.57,144.82,55522.0,137.0759,137.1137,136.7165,136.953,55522.0
2023-03-17 11:10:00,144.8,145.29,144.72,145.17,10602.0,136.934,137.3974,136.8584,137.2839,10602.0
2023-03-17 11:20:00,145.17,145.27,144.84,144.99,10243.0,137.2839,137.3785,136.9719,137.1137,10243.0
2023-03-17 11:30:00,144.96,145.16,144.55,144.57,11752.0,137.0854,137.2745,136.6976,136.7165,11752.0
2023-03-17 11:40:00,144.55,144.6,144.15,144.3,13412.0,136.6976,136.7449,136.3194,136.4612,13412.0
2023-03-17 11:50:00,144.34,144.93,144.33,144.89,22332.0,136.499,137.057,136.4896,137.0192,22332.0
2023-03-17 12:00:00,144.97,145.39,144.92,145.29,10599.0,137.0948,137.492,137.0475,137.3974,10599.0
2023-03-17 12:10:00,145.3,145.35,145.0,145.06,6496.0,137.4069,137.4542,137.1232,137.1799,6496.0
2023-03-17 12:20:00,145.1,145.17,144.92,145.17,8076.0,137.2178,137.2839,137.0475,137.2839,8076.0
2023-03-17 12:30:00,145.17,145.46,145.03,145.03,9571.0,137.2839,137.5582,137.1516,137.1516,9571.0
2023-03-17 12:40:00,145.11,145.68,145.06,145.55,15224.0,137.2272,137.7662,137.1799,137.6433,15224.0
2023-03-17 12:50:00,145.66,145.7,145.29,145.49,11796.0,137.7473,137.7852,137.3974,137.5866,11796.0
2023-03-17 13:00:00,145.53,145.68,145.39,145.48,8621.0,137.6244,137.7662,137.492,137.5771,8621.0
2023-03-17 13:10:00,145.46,145.54,145.35,145.45,11477.0,137.5582,137.6338,137.4542,137.5487,11477.0
2023-03-17 13:20:00,145.45,145.5,144.84,145.0,13736.0,137.5487,137.596,136.9719,137.1232,13736.0
2023-03-17 13:30:00,144.91,145.04,144.54,144.71,20498.0,137.0381,137.161,136.6882,136.8489,20498.0
2023-03-17 13:40:00,144.6,144.6,144.18,144.32,8852.0,136.7449,136.7449,136.3477,136.4801,8852.0
2023-03-17 13:50:00,144.31,144.54,144.27,144.52,13025.0,136.4707,136.6882,136.4328,136.6693,13025.0
2023-03-17 14:00:00,144.53,144.67,144.27,144.33,6119.0,136.6787,136.8111,136.4328,136.4896,6119.0
2023-03-17 14:10:00,144.26,144.26,143.88,144.25,19744.0,136.4234,136.4234,136.064,136.4139,19744.0
2023-03-17 14:20:00,144.3,144.3,144.02,144.11,5529.0,136.4612,136.4612,136.1964,136.2815,5529.0
2023-03-17 14:30:00,144.14,144.17,143.91,143.94,12778.0,136.3099,136.3383,136.0924,136.1208,12778.0
2023-03-17 14:40:00,143.89,143.89,143.47,143.62,7104.0,136.0735,136.0735,135.6763,135.8181,7104.0
2023-03-17 14:50:00,143.58,143.95,143.44,143.94,14735.0,135.7803,136.1302,135.6479,136.1208,14735.0
2023-03-17 15:00:00,143.95,144.14,143.9,144.14,13710.0,136.1302,136.3099,136.0829,136.3099,13710.0
2023-03-17 15:10:00,144.18,144.73,144.1,144.62,19078.0,136.3477,136.8679,136.2721,136.7638,19078.0
2023-03-17 15:20:00,144.63,144.99,144.58,144.92,13763.0,136.7733,137.1137,136.726,137.0475,13763.0
2023-03-17 15:30:00,144.92,144.92,144.58,144.72,23834.0,137.0475,137.0475,136.726,136.8584,23834.0
2023-03-17 15:40:00,144.75,145.0,144.65,144.97,44426.0,136.8868,137.1232,136.7922,137.0948,44426.0
2023-03-17 15:50:00,144.9,145.26,144.42,144.65,191160.0,137.0286,137.3691,136.5747,136.7922,191160.0
2023-03-20 09:30:00,145.82,146.34,144.45,145.0,28213.0,137.8986,138.3904,136.6031,137.1232,28213.0
2023-03-20 09:40:00,145.0,145.31,144.43,145.31,19047.0,137.1232,137.4163,136.5841,137.4163,19047.0
2023-03-20 09:50:00,145.25,145.51,145.02,145.17,12381.0,137.3596,137.6055,137.1421,137.2839,12381.0
2023-03-20 10:00:00,145.19,145.47,145.0,145.01,14940.0,137.3029,137.5677,137.1232,137.1326,14940.0
2023-03-20 10:10:00,144.96,145.81,144.93,145.62,11484.0,137.0854,137.8892,137.057,137.7095,11484.0
2023-03-20 10:20:00,145.58,146.43,145.14,146.16,13837.0,137.6717,138.4755,137.2556,138.2202,13837.0
2023-03-20 10:30:00,146.24,146.4,146.04,146.09,10292.0,138.2958,138.4471,138.1067,138.154,10292.0
2023-03-20 10:40:00,146.1,146.63,146.02,146.59,28932.0,138.1634,138.6646,138.0878,138.6268,28932.0
2023-03-20 10:50:00,146.62,146.62,146.29,146.46,5518.0,138.6552,138.6552,138.3431,138.5039,5518.0
2023-03-20 11:00:00,146.46,146.65,146.36,146.41,11662.0,138.5039,138.6836,138.4093,138.4566,11662.0
2023-03-20 11:10:00,146.35,146.37,146.05,146.05,7143.0,138.3998,138.4188,138.1161,138.1161,7143.0
2023-03-20 11:20:00,146.06,146.55,146.0,146.41,17307.0,138.1256,138.589,138.0689,138.4566,17307.0
2023-03-20 11:30:00,146.38,146.48,146.1,146.26,19413.0,138.4282,138.5228,138.1634,138.3147,19413.0
2023-03-20 11:40:00,146.25,146.26,145.91,145.97,11746.0,138.3053,138.3147,137.9837,138.0405,11746.0
2023-03-20 11:50:00,145.98,145.99,145.01,145.01,11887.0,138.0499,138.0594,137.1326,137.1326,11887.0
2023-03-20 12:00:00,145.12,145.12,144.15,144.27,10700.0,137.2367,137.2367,136.3194,136.4328,10700.0
2023-03-20 12:10:00,144.22,144.22,143.36,143.8,32780.0,136.3856,136.3856,135.5723,135.9884,32780.0
2023-03-20 12:20:00,143.86,144.0,143.48,143.78,10541.0,136.0451,136.1775,135.6858,135.9695,10541.0
2023-03-20 12:30:00,143.77,144.08,143.64,143.86,17041.0,135.96,136.2532,135.8371,136.0451,17041.0
2023-03-20 12:40:00,143.82,144.4,143.79,144.17,7101.0,136.0073,136.5558,135.9789,136.3383,7101.0
2023-03-20 12:50:00,144.25,144.68,144.18,144.4,6116.0,136.4139,136.8206,136.3477,136.5558,6116.0
2023-03-20 13:00:00,144.43,144.47,144.21,144.3,7025.0,136.5841,136.622,136.3761,136.4612,7025.0
2023-03-20 13:10:00,144.4,144.54,144.32,144.4,6701.0,136.5558,136.6882,136.4801,136.5558,6701.0
2023-03-20 13:20:00,144.35,144.55,144.22,144.29,10529.0,136.5085,136.6976,136.3856,136.4518,10529.0
2023-03-20 13:30:00,144.27,144.45,143.93,143.99,14790.0,136.4328,136.6031,136.1113,136.168,14790.0
2023-03-20 13:40:00,144.03,144.31,143.97,144.0,16518.0,136.2059,136.4707,136.1491,136.1775,16518.0
2023-03-20 13:50:00,144.0,144.0,143.32,143.55,20689.0,136.1775,136.1775,135.5344,135.752,20689.0
2023-03-20 14:00:00,143.62,143.83,143.4,143.4,7621.0,135.8181,136.0167,135.6101,135.6101,7621.0
2023-03-20 14:10:00,143.44,143.72,143.41,143.58,8887.0,135.6479,135.9127,135.6196,135.7803,8887.0
2023-03-20 14:20:00,143.54,143.78,143.54,143.64,9384.0,135.7425,135.9695,135.7425,135.8371,9384.0
2023-03-20 14:30:00,143.69,143.69,143.31,143.33,17034.0,135.8843,135.8843,135.525,135.5439,17034.0
2023-03-20 14:40:00,143.25,143.7,143.17,143.67,7962.0,135.4682,135.8938,135.3926,135.8654,7962.0
2023-03-20 14:50:00,143.68,143.92,143.6,143.67,18538.0,135.8749,136.1019,135.7992,135.8654,18538.0
2023-03-20 15:00:00,143.63,143.73,143.48,143.56,29312.0,135.8276,135.9222,135.6858,135.7614,29312.0
2023-03-20 15:10:00,143.54,143.88,143.5,143.88,23878.0,135.7425,136.064,135.7047,136.064,23878.0
2023-03-20 15:20:00,143.88,143.96,143.59,143.89,17453.0,136.064,136.1397,135.7898,136.0735,17453.0
2023-03-20 15:30:00,143.88,144.14,143.81,144.03,25284.0,136.064,136.3099,135.9978,136.2059,25284.0
2023-03-20 15:40:00,144.03,144.04,143.64,144.0,69379.0,136.2059,136.2153,135.8371,136.1775,69379.0
2023-03-20 15:50:00,144.04,144.13,143.68,143.69,140551.0,136.2153,136.3004,135.8749,135.8843,140551.0
2023-03-21 09:30:00,145.98,146.91,145.68,145.7,28620.0,138.0499,138.9294,137.7662,137.7852,28620.0
2023-03-21 09:40:00,146.03,146.43,146.03,146.41,7241.0,138.0972,138.4755,138.0972,138.4566,7241.0
2023-03-21 09:50:00,146.21,147.06,146.03,146.97,14467.0,138.2675,139.0713,138.0972,138.9862,14467.0
2023-03-21 10:00:00,147.04,147.65,146.93,147.53,20335.0,139.0524,139.6292,138.9483,139.5157,20335.0
2023-03-21 10:10:00,147.53,147.95,147.36,147.45,17627.0,139.5157,139.9129,139.355,139.4401,17627.0
2023-03-21 10:20:00,147.47,147.67,146.93,147.31,25097.0,139.459,139.6481,138.9483,139.3077,25097.0
2023-03-21 10:30:00,147.31,147.33,146.96,147.12,9621.0,139.3077,139.3266,138.9767,139.128,9621.0
2023-03-21 10:40:00,147.14,147.22,146.84,147.15,14822.0,139.1469,139.2226,138.8632,139.1564,14822.0
2023-03-21 10:50:00,147.14,147.14,146.44,146.78,40028.0,139.1469,139.1469,138.485,138.8065,40028.0
2023-03-21 11:00:00,146.78,146.98,146.61,146.71,11250.0,138.8065,138.9956,138.6457,138.7403,11250.0
2023-03-21 11:10:00,146.76,147.18,146.74,147.12,14416.0,138.7876,139.1848,138.7687,139.128,14416.0
2023-03-21 11:20:00,147.12,147.36,146.96,147.06,19705.0,139.128,139.355,138.9767,139.0713,19705.0
2023-03-21 11:30:00,147.08,147.31,146.71,146.89,43478.0,139.0902,139.3077,138.7403,138.9105,43478.0
2023-03-21 11:40:00,146.85,147.01,146.04,146.04,20159.0,138.8727,139.024,138.1067,138.1067,20159.0
2023-03-21 11:50:00,146.05,146.1,145.76,145.83,20264.0,138.1161,138.1634,137.8419,137.9081,20264.0
2023-03-21 12:00:00,145.84,146.19,145.79,146.14,7583.0,137.9176,138.2485,137.8703,138.2013,7583.0
2023-03-21 12:10:00,146.15,146.36,145.99,146.0,12062.0,138.2107,138.4093,138.0594,138.0689,12062.0
2023-03-21 12:20:00,146.03,146.23,145.95,146.05,11143.0,138.0972,138.2864,138.0216,138.1161,11143.0
2023-03-21 12:30:00,146.13,146.26,145.95,146.07,22764.0,138.1918,138.3147,138.0216,138.1351,22764.0
2023-03-21 12:40:00,146.0,146.17,145.93,146.09,8850.0,138.0689,138.2296,138.0027,138.154,8850.0
2023-03-21 12:50:00,146.13,146.26,145.95,146.14,12007.0,138.1918,138.3147,138.0216,138.2013,12007.0
2023-03-21 13:00:00,146.2,146.3,146.07,146.3,13625.0,138.258,138.3526,138.1351,138.3526,13625.0
2023-03-21 13:10:00,146.33,146.69,146.33,146.46,8205.0,138.3809,138.7214,138.3809,138.5039,8205.0
2023-03-21 13:20:00,146.52,146.52,146.26,146.38,5737.0,138.5606,138.5606,138.3147,138.4282,5737.0
2023-03-21 13:30:00,146.34,146.5,146.07,146.18,12937.0,138.3904,138.5417,138.1351,138.2391,12937.0
2023-03-21 13:40:00,146.22,146.31,146.08,146.13,3955.0,138.2769,138.362,138.1445,138.1918,3955.0
2023-03-21 13:50:00,146.12,146.19,145.79,145.82,5683.0,138.1823,138.2485,137.8703,137.8986,5683.0
2023-03-21 14:00:00,145.77,146.0,145.51,145.6,9548.0,137.8514,138.0689,137.6055,137.6906,9548.0
2023-03-21 14:10:00,145.6,145.92,145.54,145.65,9947.0,137.6906,137.9932,137.6338,137.7379,9947.0
2023-03-21 14:20:00,145.71,145.78,145.59,145.68,10992.0,137.7946,137.8608,137.6811,137.7662,10992.0
2023-03-21 14:30:00,145.66,146.14,145.65,146.09,6999.0,137.7473,138.2013,137.7379,138.154,6999.0
2023-03-21 14:40:00,146.08,146.57,145.98,146.55,10496.0,138.1445,138.6079,138.0499,138.589,10496.0
2023-03-21 14:50:00,146.56,146.59,146.38,146.53,9005.0,138.5984,138.6268,138.4282,138.5701,9005.0
2023-03-21 15:00:00,146.54,146.77,146.51,146.75,13209.0,138.5795,138.797,138.5512,138.7781,13209.0
2023-03-21 15:10:00,146.78,146.82,146.55,146.81,16797.0,138.8065,138.8443,138.589,138.8349,16797.0
2023-03-21 15:20:00,146.84,147.03,146.81,146.94,18645.0,138.8632,139.0429,138.8349,138.9578,18645.0
2023-03-21 15:30:00,146.99,146.99,146.37,146.81,31252.0,139.0051,139.0051,138.4188,138.8349,31252.0
2023-03-21 15:40:00,146.81,147.13,146.81,147.08,41547.0,138.8349,139.1375,138.8349,139.0902,41547.0
2023-03-21 15:50:00,147.06,147.06,146.56,146.64,68585.0,139.0713,139.0713,138.5984,138.6741,68585.0
2023-03-22 09:30:00,145.99,146.29,144.87,145.39,67285.0,138.0594,138.3431,137.0002,137.492,67285.0
2023-03-22 09:40:00,145.09,145.39,144.73,145.38,7767.0,137.2083,137.492,136.8679,137.4825,7767.0
2023-03-22 09:50:00,145.39,147.09,145.39,146.5,28311.0,137.492,139.0996,137.492,138.5417,28311.0
2023-03-22 10:00:00,146.55,147.03,146.36,147.03,33768.0,138.589,139.0429,138.4093,139.0429,33768.0
2023-03-22 10:10:00,147.13,147.2,146.74,146.75,7975.0,139.1375,139.2037,138.7687,138.7781,7975.0
2023-03-22 10:20:00,146.75,146.86,146.44,146.79,18605.0,138.7781,138.8821,138.485,138.8159,18605.0
2023-03-22 10:30:00,146.64,146.69,145.57,145.79,12282.0,138.6741,138.7214,137.6622,137.8703,12282.0
2023-03-22 10:40:00,145.75,145.93,144.96,145.08,31834.0,137.8324,138.0027,137.0854,137.1988,31834.0
2023-03-22 10:50:00,145.09,145.38,144.75,145.09,28821.0,137.2083,137.4825,136.8868,137.2083,28821.0
2023-03-22 11:00:00,145.16,145.25,144.82,144.82,12821.0,137.2745,137.3596,136.953,136.953,12821.0
2023-03-22 11:10:00,144.84,144.94,144.5,144.57,5202.0,136.9719,137.0664,136.6503,136.7165,5202.0
2023-03-22 11:20:00,144.58,144.64,144.13,144.16,20311.0,136.726,136.7827,136.3004,136.3288,20311.0
2023-03-22 11:30:00,144.16,144.56,144.16,144.55,12250.0,136.3288,136.7071,136.3288,136.6976,12250.0
2023-03-22 11:40:00,144.52,144.65,144.13,144.37,11369.0,136.6693,136.7922,136.3004,136.5274,11369.0
2023-03-22 11:50:00,144.38,144.58,144.2,144.55,8270.0,136.5369,136.726,136.3666,136.6976,8270.0
2023-03-22 12:00:00,144.58,144.6,144.27,144.31,4197.0,136.726,136.7449,136.4328,136.4707,4197.0
2023-03-22 12:10:00,144.23,144.24,143.62,143.68,27391.0,136.395,136.4045,135.8181,135.8749,27391.0
2023-03-22 12:20:00,143.73,143.88,143.56,143.79,17362.0,135.9222,136.064,135.7614,135.9789,17362.0
2023-03-22 12:30:00,143.77,143.95,143.71,143.82,8963.0,135.96,136.1302,135.9033,136.0073,8963.0
2023-03-22 12:40:00,143.75,143.86,143.4,143.44,18204.0,135.9411,136.0451,135.6101,135.6479,18204.0
2023-03-22 12:50:00,143.44,144.08,143.37,144.04,11597.0,135.6479,136.2532,135.5817,136.2153,11597.0
2023-03-22 13:00:00,144.01,144.06,143.79,143.88,12615.0,136.187,136.2342,135.9789,136.064,12615.0
2023-03-22 13:10:00,143.98,144.19,143.8,144.19,5397.0,136.1586,136.3572,135.9884,136.3572,5397.0
2023-03-22 13:20:00,144.23,144.36,144.05,144.28,6349.0,136.395,136.5179,136.2248,136.4423,6349.0
2023-03-22 13:30:00,144.24,144.34,144.13,144.18,5179.0,136.4045,136.499,136.3004,136.3477,5179.0
2023-03-22 13:40:00,144.16,144.16,143.98,144.03,3724.0,136.3288,136.3288,136.1586,136.2059,3724.0
2023-03-22 13:50:00,144.03,144.08,143.36,143.56,22685.0,136.2059,136.2532,135.5723,135.7614,22685.0
2023-03-22 14:00:00,143.53,144.85,143.53,144.65,25867.0,135.733,136.9813,135.733,136.7922,25867.0
2023-03-22 14:10:00,144.71,144.76,143.64,144.39,15202.0,136.8489,136.8962,135.8371,136.5463,15202.0
2023-03-22 14:20:00,144.25,144.25,143.9,144.2,9451.0,136.4139,136.4139,136.0829,136.3666,9451.0
2023-03-22 14:30:00,144.1,144.48,143.5,144.18,13105.0,136.2721,136.6314,135.7047,136.3477,13105.0
2023-03-22 14:40:00,144.24,145.09,144.24,144.9,10193.0,136.4045,137.2083,136.4045,137.0286,10193.0
2023-03-22 14:50:00,144.94,145.02,143.41,143.41,25687.0,137.0664,137.1421,135.6196,135.6196,25687.0
2023-03-22 15:00:00,143.4,143.84,142.6,142.81,18945.0,135.6101,136.0262,134.8536,135.0522,18945.0
2023-03-22 15:10:00,142.82,143.52,142.62,143.22,15964.0,135.0616,135.7236,134.8725,135.4399,15964.0
2023-03-22 15:20:00,143.16,143.89,143.16,143.54,12291.0,135.3831,136.0735,135.3831,135.7425,12291.0
2023-03-22 15:30:00,143.55,143.55,142.86,143.04,28097.0,135.752,135.752,135.0994,135.2697,28097.0
2023-03-22 15:40:00,143.07,143.48,143.04,143.37,37332.0,135.298,135.6858,135.2697,135.5817,37332.0
2023-03-22 15:50:00,143.3,143.31,142.17,142.18,155079.0,135.5155,135.525,134.4469,134.4564,155079.0
2023-03-23 09:30:00,142.94,143.37,142.76,143.08,19860.0,135.1751,135.5817,135.0049,135.3075,19860.0
2023-03-23 09:40:00,143.06,144.38,143.06,143.85,22979.0,135.2886,136.5369,135.2886,136.0357,22979.0
2023-03-23 09:50:00,143.72,143.72,142.09,142.09,13796.0,135.9127,135.9127,134.3713,134.3713,13796.0
2023-03-23 10:00:00,142.21,142.3,141.71,142.16,34816.0,134.4847,134.5699,134.0119,134.4375,34816.0
2023-03-23 10:10:00,142.18,142.39,141.9,142.01,5303.0,134.4564,134.655,134.1916,134.2956,5303.0
2023-03-23 10:20:00,141.91,141.91,141.18,141.46,13484.0,134.201,134.201,133.5107,133.7755,13484.0
2023-03-23 10:30:00,141.5,141.9,141.5,141.62,9561.0,133.8133,134.1916,133.8133,133.9268,9561.0
2023-03-23 10:40:00,141.66,142.18,141.48,142.14,10090.0,133.9646,134.4564,133.7944,134.4185,10090.0
2023-03-23 10:50:00,142.32,142.57,142.15,142.54,21996.0,134.5888,134.8252,134.428,134.7968,21996.0
2023-03-23 11:00:00,142.48,142.64,142.3,142.3,11712.0,134.7401,134.8914,134.5699,134.5699,11712.0
2023-03-23 11:10:00,142.31,142.64,142.28,142.42,7814.0,134.5793,134.8914,134.5509,134.6833,7814.0
2023-03-23 11:20:00,142.46,142.67,142.1,142.1,20324.0,134.7212,134.9198,134.3807,134.3807,20324.0
2023-03-23 11:30:00,142.14,142.41,142.13,142.37,8719.0,134.4185,134.6739,134.4091,134.6361,8719.0
2023-03-23 11:40:00,142.36,142.48,141.99,142.03,28233.0,134.6266,134.7401,134.2767,134.3145,28233.0
2023-03-23 11:50:00,141.97,142.21,141.19,141.35,44855.0,134.2578,134.4847,133.5202,133.6715,44855.0
2023-03-23 12:00:00,141.33,141.8,141.2,141.38,35509.0,133.6525,134.097,133.5296,133.6998,35509.0
2023-03-23 12:10:00,141.34,141.37,140.4,140.67,47452.0,133.662,133.6904,132.7731,133.0284,47452.0
2023-03-23 12:20:00,140.62,140.96,140.58,140.75,30839.0,132.9811,133.3026,132.9433,133.1041,30839.0
2023-03-23 12:30:00,140.75,141.01,140.71,140.78,28999.0,133.1041,133.3499,133.0662,133.1324,28999.0
2023-03-23 12:40:00,140.72,140.8,140.23,140.28,22150.0,133.0757,133.1513,132.6123,132.6596,22150.0
2023-03-23 12:50:00,140.28,140.41,139.67,139.72,28374.0,132.6596,132.7825,132.0827,132.13,28374.0
2023-03-23 13:00:00,139.72,140.25,139.55,140.16,20789.0,132.13,132.6312,131.9692,132.5461,20789.0
2023-03-23 13:10:00,140.25,140.3,139.57,139.57,23207.0,132.6312,132.6785,131.9882,131.9882,23207.0
2023-03-23 13:20:00,139.61,139.79,139.35,139.47,22064.0,132.026,132.1962,131.7801,131.8936,22064.0
2023-03-23 13:30:00,139.5,140.22,139.5,140.01,18814.0,131.922,132.6028,131.922,132.4043,18814.0
2023-03-23 13:40:00,140.0,140.08,139.74,139.94,12772.0,132.3948,132.4705,132.1489,132.3381,12772.0
2023-03-23 13:50:00,139.87,139.96,139.62,139.7,13357.0,132.2719,132.357,132.0354,132.1111,13357.0
2023-03-23 14:00:00,139.71,139.83,139.16,139.25,20367.0,132.1206,132.234,131.6004,131.6855,20367.0
2023-03-23 14:10:00,139.28,139.3,138.93,139.2,17833.0,131.7139,131.7328,131.3829,131.6383,17833.0
2023-03-23 14:20:00,139.22,139.22,138.19,138.19,24161.0,131.6572,131.6572,130.6831,130.6831,24161.0
2023-03-23 14:30:00,138.21,138.49,138.11,138.14,20217.0,130.702,130.9668,130.6075,130.6358,20217.0
2023-03-23 14:40:00,138.14,138.14,137.48,137.77,25619.0,130.6358,130.6358,130.0117,130.2859,25619.0
2023-03-23 14:50:00,137.68,138.14,137.64,138.14,29025.0,130.2008,130.6358,130.163,130.6358,29025.0
2023-03-23 15:00:00,138.12,138.96,138.12,138.53,45129.0,130.6169,131.4113,130.6169,131.0047,45129.0
2023-03-23 15:10:00,138.71,139.04,138.26,138.27,43555.0,131.1749,131.4869,130.7493,130.7588,43555.0
2023-03-23 15:20:00,138.35,138.76,138.07,138.68,34788.0,130.8344,131.2222,130.5696,131.1465,34788.0
2023-03-23 15:30:00,138.67,139.45,138.6,139.45,34702.0,131.137,131.8747,131.0708,131.8747,34702.0
2023-03-23 15:40:00,139.39,140.02,139.31,139.83,61699.0,131.8179,132.4137,131.7423,132.234,61699.0
2023-03-23 15:50:00,139.85,140.06,139.67,139.81,119707.0,132.2529,132.4515,132.0827,132.2151,119707.0
2023-03-24 09:30:00,138.0,138.36,136.77,137.08,62522.0,130.5034,130.8439,129.3403,129.6334,62522.0
2023-03-24 09:40:00,137.23,137.23,136.19,136.34,37051.0,129.7753,129.7753,128.7918,128.9336,37051.0
2023-03-24 09:50:00,136.33,138.1,136.33,138.1,20257.0,128.9242,130.598,128.9242,130.598,20257.0
2023-03-24 10:00:00,138.23,138.47,137.82,138.06,30232.0,130.7209,130.9479,130.3332,130.5602,30232.0
2023-03-24 10:10:00,138.08,138.55,137.79,137.99,23062.0,130.5791,131.0236,130.3049,130.494,23062.0
2023-03-24 10:20:00,137.99,138.85,137.77,138.7,7632.0,130.494,131.3073,130.2859,131.1654,7632.0
2023-03-24 10:30:00,138.62,138.7,138.1,138.23,5059.0,131.0898,131.1654,130.598,130.7209,5059.0
2023-03-24 10:40:00,138.09,138.09,137.59,137.62,10286.0,130.5886,130.5886,130.1157,130.1441,10286.0
2023-03-24 10:50:00,137.59,137.71,137.23,137.32,16750.0,130.1157,130.2292,129.7753,129.8604,16750.0
2023-03-24 11:00:00,137.33,137.33,136.96,136.99,20349.0,129.8698,129.8698,129.5199,129.5483,20349.0
2023-03-24 11:10:00,137.02,137.18,136.92,136.97,9244.0,129.5767,129.728,129.4821,129.5294,9244.0
2023-03-24 11:20:00,137.06,137.29,136.99,137.09,10052.0,129.6145,129.832,129.5483,129.6429,10052.0
2023-03-24 11:30:00,137.0,137.14,136.85,136.87,10280.0,129.5578,129.6902,129.4159,129.4348,10280.0
2023-03-24 11:40:00,136.91,137.38,136.88,137.15,37697.0,129.4727,129.9171,129.4443,129.6996,37697.0
2023-03-24 11:50:00,137.12,137.41,136.63,137.11,26401.0,129.6712,129.9455,129.2079,129.6618,26401.0
2023-03-24 12:00:00,137.17,137.55,137.02,137.27,65703.0,129.7185,130.0779,129.5767,129.8131,65703.0
2023-03-24 12:10:00,137.35,137.41,137.07,137.23,23955.0,129.8888,129.9455,129.624,129.7753,23955.0
2023-03-24 12:20:00,137.22,137.78,137.2,137.67,25697.0,129.7658,130.2954,129.7469,130.1914,25697.0
2023-03-24 12:30:00,137.71,138.14,137.33,138.08,25633.0,130.2292,130.6358,129.8698,130.5791,25633.0
2023-03-24 12:40:00,138.08,138.86,137.99,138.8,18087.0,130.5791,131.3167,130.494,131.26,18087.0
2023-03-24 12:50:00,138.81,139.12,138.74,138.91,21545.0,131.2694,131.5626,131.2032,131.364,21545.0
2023-03-24 13:00:00,138.93,139.21,138.66,138.82,22953.0,131.3829,131.6477,131.1276,131.2789,22953.0
2023-03-24 13:10:00,138.8,138.81,138.56,138.56,5900.0,131.26,131.2694,131.033,131.033,5900.0
2023-03-24 13:20:00,138.59,138.87,138.44,138.56,13427.0,131.0614,131.3262,130.9195,131.033,13427.0
2023-03-24 13:30:00,138.55,138.82,138.49,138.72,9882.0,131.0236,131.2789,130.9668,131.1843,9882.0
2023-03-24 13:40:00,138.76,138.8,138.55,138.57,10840.0,131.2222,131.26,131.0236,131.0425,10840.0
2023-03-24 13:50:00,138.54,138.72,138.18,138.31,45722.0,131.0141,131.1843,130.6737,130.7966,45722.0
2023-03-24 14:00:00,138.35,138.46,137.88,138.14,28475.0,130.8344,130.9385,130.39,130.6358,28475.0
2023-03-24 14:10:00,138.16,138.34,138.02,138.06,24152.0,130.6548,130.825,130.5224,130.5602,24152.0
2023-03-24 14:20:00,138.11,138.17,137.98,138.05,50607.0,130.6075,130.6642,130.4845,130.5507,50607.0
2023-03-24 14:30:00,138.02,138.27,137.94,138.01,26546.0,130.5224,130.7588,130.4467,130.5129,26546.0
2023-03-24 14:40:00,138.0,138.54,137.92,138.44,19234.0,130.5034,131.0141,130.4278,130.9195,19234.0
2023-03-24 14:50:00,138.45,138.48,138.19,138.28,16254.0,130.929,130.9574,130.6831,130.7682,16254.0
2023-03-24 15:00:00,138.28,138.28,138.04,138.14,32214.0,130.7682,130.7682,130.5413,130.6358,32214.0
2023-03-24 15:10:00,138.11,138.5,137.98,138.5,26648.0,130.6075,130.9763,130.4845,130.9763,26648.0
2023-03-24 15:20:00,138.51,138.73,138.45,138.68,21698.0,130.9857,131.1938,130.929,131.1465,21698.0
2023-03-24 15:30:00,138.68,138.86,138.64,138.73,30034.0,131.1465,131.3167,131.1087,131.1938,30034.0
2023-03-24 15:40:00,138.72,138.73,138.25,138.32,49695.0,131.1843,131.1938,130.7399,130.8061,49695.0
2023-03-24 15:50:00,138.29,138.55,138.05,138.36,155574.0,130.7777,131.0236,130.5507,130.8439,155574.0
2023-03-27 09:30:00,138.27,138.27,136.74,137.05,73352.0,130.7588,130.7588,129.3119,129.605,73352.0
2023-03-27 09:40:00,137.26,138.46,137.11,138.36,31123.0,129.8036,130.9385,129.6618,130.8439,31123.0
2023-03-27 09:50:00,138.36,138.41,136.97,137.18,27454.0,130.8439,130.8912,129.5294,129.728,27454.0
2023-03-27 10:00:00,137.29,137.29,136.61,136.81,24785.0,129.832,129.832,129.189,129.3781,24785.0
2023-03-27 10:10:00,136.81,137.05,136.57,136.85,18466.0,129.3781,129.605,129.1511,129.4159,18466.0
2023-03-27 10:20:00,136.92,136.93,136.05,136.24,16678.0,129.4821,129.4916,128.6594,128.8391,16678.0
2023-03-27 10:30:00,136.3,136.3,135.69,135.78,19503.0,128.8958,128.8958,128.3189,128.404,19503.0
2023-03-27 10:40:00,135.8,135.8,135.2,135.2,12887.0,128.423,128.423,127.8555,127.8555,12887.0
2023-03-27 10:50:00,135.19,135.2,134.09,134.13,46072.0,127.8461,127.8555,126.8058,126.8437,46072.0
2023-03-27 11:00:00,134.15,134.48,133.89,134.31,46344.0,126.8626,127.1747,126.6167,127.0139,46344.0
2023-03-27 11:10:00,134.28,134.28,133.62,133.71,29402.0,126.9855,126.9855,126.3614,126.4465,29402.0
2023-03-27 11:20:00,133.72,134.0,133.38,133.45,23565.0,126.4559,126.7207,126.1344,126.2006,23565.0
2023-03-27 11:30:00,133.49,134.21,133.29,134.18,33622.0,126.2384,126.9193,126.0493,126.891,33622.0
2023-03-27 11:40:00,134.16,134.65,134.0,134.58,52315.0,126.872,127.3354,126.7207,127.2692,52315.0
2023-03-27 11:50:00,134.47,134.96,134.33,134.71,20871.0,127.1652,127.6286,127.0328,127.3922,20871.0
2023-03-27 12:00:00,134.77,135.05,134.74,134.98,18777.0,127.4489,127.7137,127.4205,127.6475,18777.0
2023-03-27 12:10:00,134.98,135.21,134.88,135.11,47002.0,127.6475,127.865,127.5529,127.7704,47002.0
2023-03-27 12:20:00,135.11,135.51,134.92,135.47,37878.0,127.7704,128.1487,127.5908,128.1109,37878.0
2023-03-27 12:30:00,135.51,135.66,134.9,135.04,16981.0,128.1487,128.2906,127.5718,127.7042,16981.0
2023-03-27 12:40:00,134.95,135.3,134.93,135.09,20077.0,127.6191,127.9501,127.6002,127.7515,20077.0
2023-03-27 12:50:00,135.05,135.63,135.04,135.57,28253.0,127.7137,128.2622,127.7042,128.2054,28253.0
2023-03-27 13:00:00,135.59,135.94,135.59,135.91,13416.0,128.2244,128.5553,128.2244,128.527,13416.0
2023-03-27 13:10:00,135.87,136.06,135.56,135.78,13176.0,128.4892,128.6688,128.196,128.404,13176.0
2023-03-27 13:20:00,135.8,136.0,135.77,135.94,12576.0,128.423,128.6121,128.3946,128.5553,12576.0
2023-03-27 13:30:00,135.98,136.16,135.88,136.16,13071.0,128.5932,128.7634,128.4986,128.7634,13071.0
2023-03-27 13:40:00,136.19,136.46,136.15,136.43,29699.0,128.7918,129.0471,128.7539,129.0187,29699.0
2023-03-27 13:50:00,136.46,136.82,136.45,136.66,40223.0,129.0471,129.3875,129.0376,129.2362,40223.0
2023-03-27 14:00:00,136.68,136.91,136.21,136.21,20054.0,129.2551,129.4727,128.8107,128.8107,20054.0
2023-03-27 14:10:00,136.18,136.23,135.89,135.91,14238.0,128.7823,128.8296,128.5081,128.527,14238.0
2023-03-27 14:20:00,135.95,136.07,135.64,135.67,22431.0,128.5648,128.6783,128.2716,128.3,22431.0
2023-03-27 14:30:00,135.68,136.4,135.63,136.27,37796.0,128.3095,128.9904,128.2622,128.8674,37796.0
2023-03-27 14:40:00,136.25,136.47,136.03,136.4,24342.0,128.8485,129.0566,128.6405,128.9904,24342.0
2023-03-27 14:50:00,136.44,136.45,135.94,136.11,16978.0,129.0282,129.0376,128.5553,128.7161,16978.0
2023-03-27 15:00:00,136.13,136.24,135.71,135.74,13671.0,128.735,128.8391,128.3378,128.3662,13671.0
2023-03-27 15:10:00,135.75,135.83,135.53,135.64,27379.0,128.3757,128.4513,128.1676,128.2716,27379.0
2023-03-27 15:20:00,135.65,135.73,135.44,135.69,23476.0,128.2811,128.3568,128.0825,128.3189,23476.0
2023-03-27 15:30:00,135.71,135.94,135.67,135.82,47791.0,128.3378,128.5553,128.3,128.4419,47791.0
2023-03-27 15:40:00,135.79,135.83,135.48,135.52,44583.0,128.4135,128.4513,128.1203,128.1582,44583.0
2023-03-27 15:50:00,135.51,135.51,134.88,135.01,172911.0,128.1487,128.1487,127.5529,127.6759,172911.0
2023-03-28 09:30:00,135.42,137.34,135.16,137.34,38368.0,128.0636,129.8793,127.8177,129.8793,38368.0
2023-03-28 09:40:00,137.15,137.56,136.91,137.34,21540.0,129.6996,130.0873,129.4727,129.8793,21540.0
2023-03-28 09:50:00,137.39,138.46,137.2,137.97,35943.0,129.9266,130.9385,129.7469,130.4751,35943.0
2023-03-28 10:00:00,137.98,138.38,137.86,138.24,26779.0,130.4845,130.8628,130.371,130.7304,26779.0
2023-03-28 10:10:00,138.29,139.07,138.29,138.81,32963.0,130.7777,131.5153,130.7777,131.2694,32963.0
2023-03-28 10:20:00,138.76,138.78,138.23,138.28,42204.0,131.2222,131.2411,130.7209,130.7682,42204.0
2023-03-28 10:30:00,138.31,138.31,137.5,137.72,25707.0,130.7966,130.7966,130.0306,130.2387,25707.0
2023-03-28 10:40:00,137.72,138.51,137.57,138.34,59064.0,130.2387,130.9857,130.0968,130.825,59064.0
2023-03-28 10:50:00,138.31,138.45,137.57,137.67,26106.0,130.7966,130.929,130.0968,130.1914,26106.0
2023-03-28 11:00:00,137.73,137.86,137.12,137.18,16169.0,130.2481,130.371,129.6712,129.728,16169.0
2023-03-28 11:10:00,137.13,137.34,137.01,137.03,6740.0,129.6807,129.8793,129.5672,129.5861,6740.0
2023-03-28 11:20:00,137.04,137.37,136.99,137.37,15253.0,129.5956,129.9077,129.5483,129.9077,15253.0
2023-03-28 11:30:00,137.37,137.6,137.37,137.54,13507.0,129.9077,130.1252,129.9077,130.0684,13507.0
2023-03-28 11:40:00,137.58,137.67,137.45,137.48,6219.0,130.1063,130.1914,129.9833,130.0117,6219.0
2023-03-28 11:50:00,137.5,137.73,137.5,137.69,7128.0,130.0306,130.2481,130.0306,130.2103,7128.0
2023-03-28 12:00:00,137.72,137.91,137.62,137.67,8451.0,130.2387,130.4183,130.1441,130.1914,8451.0
2023-03-28 12:10:00,137.62,137.88,137.54,137.54,6744.0,130.1441,130.39,130.0684,130.0684,6744.0
2023-03-28 12:20:00,137.56,137.56,137.37,137.41,5451.0,130.0873,130.0873,129.9077,129.9455,5451.0
2023-03-28 12:30:00,137.39,137.56,137.31,137.55,9502.0,129.9266,130.0873,129.8509,130.0779,9502.0
2023-03-28 12:40:00,137.55,137.86,137.55,137.82,6133.0,130.0779,130.371,130.0779,130.3332,6133.0
2023-03-28 12:50:00,137.84,137.85,137.56,137.6,7984.0,130.3521,130.3616,130.0873,130.1252,7984.0
2023-03-28 13:00:00,137.62,137.64,137.14,137.16,7163.0,130.1441,130.163,129.6902,129.7091,7163.0
2023-03-28 13:10:00,137.27,137.37,137.09,137.2,8191.0,129.8131,129.9077,129.6429,129.7469,8191.0
2023-03-28 13:20:00,137.21,137.21,136.9,137.06,9158.0,129.7564,129.7564,129.4632,129.6145,9158.0
2023-03-28 13:30:00,137.05,137.07,136.77,136.8,7168.0,129.605,129.624,129.3403,129.3686,7168.0
2023-03-28 13:40:00,136.8,136.97,136.73,136.76,11262.0,129.3686,129.5294,129.3024,129.3308,11262.0
2023-03-28 13:50:00,136.79,136.82,136.39,136.5,20631.0,129.3592,129.3875,128.9809,129.0849,20631.0
2023-03-28 14:00:00,136.5,136.89,136.5,136.88,13071.0,129.0849,129.4537,129.0849,129.4443,13071.0
2023-03-28 14:10:00,136.85,136.92,136.65,136.71,12430.0,129.4159,129.4821,129.2268,129.2835,12430.0
2023-03-28 14:20:00,136.72,136.72,136.47,136.52,3861.0,129.293,129.293,129.0566,129.1038,3861.0
2023-03-28 14:30:00,136.53,136.55,136.4,136.55,9867.0,129.1133,129.1322,128.9904,129.1322,9867.0
2023-03-28 14:40:00,136.56,136.74,136.52,136.61,11865.0,129.1417,129.3119,129.1038,129.189,11865.0
2023-03-28 14:50:00,136.61,136.62,136.41,136.46,20740.0,129.189,129.1984,128.9998,129.0471,20740.0
2023-03-28 15:00:00,136.47,137.3,136.44,137.27,36574.0,129.0566,129.8415,129.0282,129.8131,36574.0
2023-03-28 15:10:00,137.3,137.53,137.29,137.53,14851.0,129.8415,130.059,129.832,130.059,14851.0
2023-03-28 15:20:00,137.54,137.61,137.25,137.31,16590.0,130.0684,130.1346,129.7942,129.8509,16590.0
2023-03-28 15:30:00,137.26,137.33,137.16,137.32,25077.0,129.8036,129.8698,129.7091,129.8604,25077.0
2023-03-28 15:40:00,137.33,137.36,136.8,136.93,37415.0,129.8698,129.8982,129.3686,129.4916,37415.0
2023-03-28 15:50:00,136.94,137.3,136.91,137.16,99294.0,129.501,129.8415,129.4727,129.7091,99294.0
2023-03-29 09:30:00,137.32,137.98,137.29,137.8,119770.0,129.8604,130.4845,129.832,130.3143,119770.0
2023-03-29 09:40:00,137.8,138.8,137.67,138.37,34005.0,130.3143,131.26,130.1914,130.8533,34005.0
2023-03-29 09:50:00,138.34,138.41,137.18,137.32,27680.0,130.825,130.8912,129.728,129.8604,27680.0
2023-03-29 10:00:00,137.42,138.31,137.4,138.15,20628.0,129.955,130.7966,129.936,130.6453,20628.0
2023-03-29 10:10:00,138.05,138.25,137.89,138.15,8930.0,130.5507,130.7399,130.3994,130.6453,8930.0
2023-03-29 10:20:00,138.17,138.45,138.03,138.23,8755.0,130.6642,130.929,130.5318,130.7209,8755.0
2023-03-29 10:30:00,138.26,138.26,137.39,137.43,10632.0,130.7493,130.7493,129.9266,129.9644,10632.0
2023-03-29 10:40:00,137.43,137.86,137.14,137.54,54786.0,129.9644,130.371,129.6902,130.0684,54786.0
2023-03-29 10:50:00,137.53,137.79,137.45,137.68,10315.0,130.059,130.3049,129.9833,130.2008,10315.0
2023-03-29 11:00:00,137.75,137.94,137.63,137.79,4787.0,130.267,130.4467,130.1535,130.3049,4787.0
2023-03-29 11:10:00,137.8,137.96,137.78,137.83,9662.0,130.3143,130.4656,130.2954,130.3427,9662.0
2023-03-29 11:20:00,137.82,138.02,137.74,138.01,16215.0,130.3332,130.5224,130.2576,130.5129,16215.0
2023-03-29 11:30:00,137.98,138.05,137.76,137.79,11571.0,130.4845,130.5507,130.2765,130.3049,11571.0
2023-03-29 11:40:00,137.76,137.87,137.5,137.5,16105.0,130.2765,130.3805,130.0306,130.0306,16105.0
2023-03-29 11:50:00,137.45,137.6,137.41,137.57,7710.0,129.9833,130.1252,129.9455,130.0968,7710.0
2023-03-29 12:00:00,137.56,137.56,137.04,137.04,5606.0,130.0873,130.0873,129.5956,129.5956,5606.0
2023-03-29 12:10:00,137.15,137.38,137.08,137.33,8099.0,129.6996,129.9171,129.6334,129.8698,8099.0
2023-03-29 12:20:00,137.41,137.51,137.33,137.33,6385.0,129.9455,130.0401,129.8698,129.8698,6385.0
2023-03-29 12:30:00,137.34,137.4,137.12,137.21,5001.0,129.8793,129.936,129.6712,129.7564,5001.0
2023-03-29 12:40:00,137.19,137.29,136.97,137.0,7485.0,129.7374,129.832,129.5294,129.5578,7485.0
2023-03-29 12:50:00,137.07,137.16,136.91,136.94,4494.0,129.624,129.7091,129.4727,129.501,4494.0
2023-03-29 13:00:00,136.94,137.02,136.84,137.0,6285.0,129.501,129.5767,129.4065,129.5578,6285.0
2023-03-29 13:10:00,137.05,137.11,136.81,137.04,10490.0,129.605,129.6618,129.3781,129.5956,10490.0
2023-03-29 13:20:00,137.09,137.48,137.01,137.37,9101.0,129.6429,130.0117,129.5672,129.9077,9101.0
2023-03-29 13:30:00,137.36,137.54,137.25,137.36,9480.0,129.8982,130.0684,129.7942,129.8982,9480.0
2023-03-29 13:40:00,137.32,137.49,137.32,137.39,9853.0,129.8604,130.0211,129.8604,129.9266,9853.0
2023-03-29 13:50:00,137.44,137.59,137.44,137.48,6621.0,129.9739,130.1157,129.9739,130.0117,6621.0
2023-03-29 14:00:00,137.46,137.89,137.32,137.84,8283.0,129.9928,130.3994,129.8604,130.3521,8283.0
2023-03-29 14:10:00,137.86,138.3,137.86,138.29,13455.0,130.371,130.7871,130.371,130.7777,13455.0
2023-03-29 14:20:00,138.26,138.42,138.15,138.36,21759.0,130.7493,130.9006,130.6453,130.8439,21759.0
2023-03-29 14:30:00,138.35,138.6,138.29,138.6,11644.0,130.8344,131.0708,130.7777,131.0708,11644.0
2023-03-29 14:40:00,138.6,138.75,138.51,138.74,15125.0,131.0708,131.2127,130.9857,131.2032,15125.0
2023-03-29 14:50:00,138.67,138.78,138.46,138.74,11086.0,131.137,131.2411,130.9385,131.2032,11086.0
2023-03-29 15:00:00,138.71,138.71,138.3,138.46,17631.0,131.1749,131.1749,130.7871,130.9385,17631.0
2023-03-29 15:10:00,138.46,138.96,138.44,138.86,19877.0,130.9385,131.4113,130.9195,131.3167,19877.0
2023-03-29 15:20:00,138.85,139.15,138.85,139.15,29584.0,131.3073,131.591,131.3073,131.591,29584.0
2023-03-29 15:30:00,139.14,139.16,138.6,138.72,45014.0,131.5815,131.6004,131.0708,131.1843,45014.0
2023-03-29 15:40:00,138.71,138.74,138.34,138.46,46321.0,131.1749,131.2032,130.825,130.9385,46321.0
2023-03-29 15:50:00,138.48,138.61,138.19,138.22,121919.0,130.9574,131.0803,130.6831,130.7115,121919.0
2023-03-30 09:30:00,138.84,139.75,138.22,138.74,47937.0,131.2978,132.1584,130.7115,131.2032,47937.0
2023-03-30 09:40:00,138.93,139.84,138.93,139.78,8627.0,131.3829,132.2435,131.3829,132.1867,8627.0
2023-03-30 09:50:00,139.87,139.88,138.99,139.0,4411.0,132.2719,132.2813,131.4397,131.4491,4411.0
2023-03-30 10:00:00,138.94,138.94,138.34,138.34,13189.0,131.3924,131.3924,130.825,130.825,13189.0
2023-03-30 10:10:00,138.45,138.47,138.11,138.25,12638.0,130.929,130.9479,130.6075,130.7399,12638.0
2023-03-30 10:20:00,138.21,138.71,138.21,138.58,16286.0,130.702,131.1749,130.702,131.0519,16286.0
2023-03-30 10:30:00,138.54,138.8,138.41,138.71,7554.0,131.0141,131.26,130.8912,131.1749,7554.0
2023-03-30 10:40:00,138.76,138.8,138.52,138.52,6510.0,131.2222,131.26,130.9952,130.9952,6510.0
2023-03-30 10:50:00,138.52,138.52,138.13,138.17,6508.0,130.9952,130.9952,130.6264,130.6642,6508.0
2023-03-30 11:00:00,138.17,138.26,138.02,138.17,13049.0,130.6642,130.7493,130.5224,130.6642,13049.0
2023-03-30 11:10:00,138.17,138.22,137.71,137.73,10653.0,130.6642,130.7115,130.2292,130.2481,10653.0
2023-03-30 11:20:00,137.81,137.94,137.78,137.94,6991.0,130.3238,130.4467,130.2954,130.4467,6991.0
2023-03-30 11:30:00,137.87,137.87,137.53,137.56,6865.0,130.3805,130.3805,130.059,130.0873,6865.0
2023-03-30 11:40:00,137.52,137.62,137.18,137.22,8481.0,130.0495,130.1441,129.728,129.7658,8481.0
2023-03-30 11:50:00,137.17,137.41,137.06,137.24,20019.0,129.7185,129.9455,129.6145,129.7847,20019.0
2023-03-30 12:00:00,137.24,137.44,136.91,136.97,15849.0,129.7847,129.9739,129.4727,129.5294,15849.0
2023-03-30 12:10:00,136.99,137.14,136.92,136.97,15548.0,129.5483,129.6902,129.4821,129.5294,15548.0
2023-03-30 12:20:00,136.93,137.09,136.92,136.93,18780.0,129.4916,129.6429,129.4821,129.4916,18780.0
2023-03-30 12:30:00,136.95,136.95,136.7,136.7,8962.0,129.5105,129.5105,129.2741,129.2741,8962.0
2023-03-30 12:40:00,136.69,136.95,136.67,136.93,11747.0,129.2646,129.5105,129.2457,129.4916,11747.0
2023-03-30 12:50:00,136.91,137.29,136.91,137.11,5848.0,129.4727,129.832,129.4727,129.6618,5848.0
2023-03-30 13:00:00,137.11,137.22,137.11,137.2,3281.0,129.6618,129.7658,129.6618,129.7469,3281.0
2023-03-30 13:10:00,137.19,137.36,137.05,137.35,9031.0,129.7374,129.8982,129.605,129.8888,9031.0
2023-03-30 13:20:00,137.4,137.48,137.28,137.34,5260.0,129.936,130.0117,129.8226,129.8793,5260.0
2023-03-30 13:30:00,137.35,137.38,136.99,137.03,7405.0,129.8888,129.9171,129.5483,129.5861,7405.0
2023-03-30 13:40:00,137.03,137.03,136.84,136.84,4800.0,129.5861,129.5861,129.4065,129.4065,4800.0
2023-03-30 13:50:00,136.88,136.91,136.73,136.86,6698.0,129.4443,129.4727,129.3024,129.4254,6698.0
2023-03-30 14:00:00,136.82,136.98,136.78,136.85,6709.0,129.3875,129.5389,129.3497,129.4159,6709.0
2023-03-30 14:10:00,136.84,136.85,136.75,136.83,6500.0,129.4065,129.4159,129.3213,129.397,6500.0
2023-03-30 14:20:00,136.84,137.11,136.83,137.05,5404.0,129.4065,129.6618,129.397,129.605,5404.0
2023-03-30 14:30:00,137.02,137.18,136.86,136.93,8774.0,129.5767,129.728,129.4254,129.4916,8774.0
2023-03-30 14:40:00,136.93,137.14,136.92,137.13,10688.0,129.4916,129.6902,129.4821,129.6807,10688.0
2023-03-30 14:50:00,137.13,137.16,136.94,136.94,12436.0,129.6807,129.7091,129.501,129.501,12436.0
2023-03-30 15:00:00,136.96,137.13,136.91,136.92,8218.0,129.5199,129.6807,129.4727,129.4821,8218.0
2023-03-30 15:10:00,136.9,137.13,136.87,137.0,9396.0,129.4632,129.6807,129.4348,129.5578,9396.0
2023-03-30 15:20:00,137.03,137.16,137.03,137.07,12731.0,129.5861,129.7091,129.5861,129.624,12731.0
2023-03-30 15:30:00,137.09,137.14,136.79,136.89,16611.0,129.6429,129.6902,129.3592,129.4537,16611.0
2023-03-30 15:40:00,136.89,137.16,136.82,137.06,54128.0,129.4537,129.7091,129.3875,129.6145,54128.0
2023-03-30 15:50:00,137.09,137.22,136.84,137.13,124512.0,129.6429,129.7658,129.4065,129.6807,124512.0
2023-03-31 09:30:00,137.45,137.96,137.04,137.55,22327.0,129.9833,130.4656,129.5956,130.0779,22327.0
2023-03-31 09:40:00,137.48,137.81,137.28,137.58,6903.0,130.0117,130.3238,129.8226,130.1063,6903.0
2023-03-31 09:50:00,137.61,137.81,137.58,137.81,5204.0,130.1346,130.3238,130.1063,130.3238,5204.0
2023-03-31 10:00:00,137.78,138.26,137.68,138.2,11892.0,130.2954,130.7493,130.2008,130.6926,11892.0
2023-03-31 10:10:00,138.13,138.56,138.12,138.48,10943.0,130.6264,131.033,130.6169,130.9574,10943.0
2023-03-31 10:20:00,138.41,138.95,138.35,138.74,14851.0,130.8912,131.4018,130.8344,131.2032,14851.0
2023-03-31 10:30:00,138.75,138.82,138.15,138.15,8679.0,131.2127,131.2789,130.6453,130.6453,8679.0
2023-03-31 10:40:00,138.15,139.4,138.15,139.4,43983.0,130.6453,131.8274,130.6453,131.8274,43983.0
2023-03-31 10:50:00,139.47,139.58,139.36,139.44,20466.0,131.8936,131.9976,131.7896,131.8652,20466.0
2023-03-31 11:00:00,139.48,140.09,139.44,139.94,63028.0,131.903,132.4799,131.8652,132.3381,63028.0
2023-03-31 11:10:00,139.94,140.13,139.62,140.06,14532.0,132.3381,132.5177,132.0354,132.4515,14532.0
2023-03-31 11:20:00,140.07,140.53,140.05,140.37,26151.0,132.461,132.896,132.4421,132.7447,26151.0
2023-03-31 11:30:00,140.39,140.75,140.38,140.75,13165.0,132.7636,133.1041,132.7542,133.1041,13165.0
2023-03-31 11:40:00,140.79,140.86,140.39,140.5,13933.0,133.1419,133.2081,132.7636,132.8676,13933.0
2023-03-31 11:50:00,140.55,140.71,140.3,140.59,32122.0,132.9149,133.0662,132.6785,132.9527,32122.0
2023-03-31 12:00:00,140.57,140.71,140.47,140.47,6743.0,132.9338,133.0662,132.8393,132.8393,6743.0
2023-03-31 12:10:00,140.52,140.56,140.31,140.49,35252.0,132.8865,132.9244,132.688,132.8582,35252.0
2023-03-31 12:20:00,140.53,140.77,140.39,140.64,31962.0,132.896,133.123,132.7636,133.0,31962.0
2023-03-31 12:30:00,140.64,140.81,140.6,140.8,18816.0,133.0,133.1608,132.9622,133.1513,18816.0
2023-03-31 12:40:00,140.8,140.83,140.52,140.63,8015.0,133.1513,133.1797,132.8865,132.9906,8015.0
2023-03-31 12:50:00,140.54,140.95,140.52,140.95,17736.0,132.9055,133.2932,132.8865,133.2932,17736.0
2023-03-31 13:00:00,140.95,140.98,140.66,140.91,10398.0,133.2932,133.3216,133.0189,133.2554,10398.0
2023-03-31 13:10:00,140.93,141.23,140.87,141.09,13893.0,133.2743,133.558,133.2175,133.4256,13893.0
2023-03-31 13:20:00,141.0,141.24,141.0,141.15,10314.0,133.3405,133.5674,133.3405,133.4823,10314.0
2023-03-31 13:30:00,141.11,141.14,140.79,140.9,14992.0,133.4445,133.4729,133.1419,133.2459,14992.0
2023-03-31 13:40:00,140.88,141.21,140.85,141.07,12845.0,133.227,133.5391,133.1986,133.4067,12845.0
2023-03-31 13:50:00,141.02,141.13,140.77,141.1,21252.0,133.3594,133.4634,133.123,133.435,21252.0
2023-03-31 14:00:00,141.15,141.66,141.14,141.55,36876.0,133.4823,133.9646,133.4729,133.8606,36876.0
2023-03-31 14:10:00,141.59,141.75,141.48,141.55,39336.0,133.8984,134.0497,133.7944,133.8606,39336.0
2023-03-31 14:20:00,141.58,141.75,141.24,141.35,29824.0,133.889,134.0497,133.5674,133.6715,29824.0
2023-03-31 14:30:00,141.31,141.37,141.02,141.02,24629.0,133.6336,133.6904,133.3594,133.3594,24629.0
2023-03-31 14:40:00,141.06,141.31,140.87,140.9,17507.0,133.3972,133.6336,133.2175,133.2459,17507.0
2023-03-31 14:50:00,140.86,141.02,140.59,140.59,17820.0,133.2081,133.3594,132.9527,132.9527,17820.0
2023-03-31 15:00:00,140.57,140.99,140.52,140.9,19517.0,132.9338,133.331,132.8865,133.2459,19517.0
2023-03-31 15:10:00,140.89,141.21,140.87,141.16,31217.0,133.2365,133.5391,133.2175,133.4918,31217.0
2023-03-31 15:20:00,141.21,141.33,140.94,141.3,16071.0,133.5391,133.6525,133.2837,133.6242,16071.0
2023-03-31 15:30:00,141.34,141.45,140.83,141.12,34211.0,133.662,133.766,133.1797,133.454,34211.0
2023-03-31 15:40:00,141.12,141.5,141.07,141.4,63902.0,133.454,133.8133,133.4067,133.7187,63902.0
2023-03-31 15:50:00,141.44,141.96,141.35,141.94,138060.0,133.7566,134.2483,133.6715,134.2294,138060.0
2023-04-03 09:30:00,141.5,143.03,141.5,142.93,62038.0,133.8133,135.2602,133.8133,135.1656,62038.0
2023-04-03 09:40:00,142.92,143.7,142.92,143.54,16592.0,135.1562,135.8938,135.1562,135.7425,16592.0
2023-04-03 09:50:00,143.62,144.72,143.62,144.53,34813.0,135.8181,136.8584,135.8181,136.6787,34813.0
2023-04-03 10:00:00,144.53,144.77,144.25,144.39,14208.0,136.6787,136.9057,136.4139,136.5463,14208.0
2023-04-03 10:10:00,144.46,144.5,143.5,143.5,32634.0,136.6125,136.6503,135.7047,135.7047,32634.0
2023-04-03 10:20:00,143.8,144.06,143.69,143.89,18997.0,135.9884,136.2342,135.8843,136.0735,18997.0
2023-04-03 10:30:00,144.0,144.02,143.27,143.39,11404.0,136.1775,136.1964,135.4872,135.6006,11404.0
2023-04-03 10:40:00,143.41,143.48,142.93,142.94,13043.0,135.6196,135.6858,135.1656,135.1751,13043.0
2023-04-03 10:50:00,142.92,143.22,142.74,143.11,34264.0,135.1562,135.4399,134.986,135.3359,34264.0
2023-04-03 11:00:00,143.22,143.56,142.95,143.05,21341.0,135.4399,135.7614,135.1845,135.2791,21341.0
2023-04-03 11:10:00,143.1,143.98,143.01,143.98,36517.0,135.3264,136.1586,135.2413,136.1586,36517.0
2023-04-03 11:20:00,143.96,144.42,143.85,144.42,17287.0,136.1397,136.5747,136.0357,136.5747,17287.0
2023-04-03 11:30:00,144.49,145.12,144.39,144.95,31448.0,136.6409,137.2367,136.5463,137.0759,31448.0
2023-04-03 11:40:00,145.01,145.25,144.92,145.21,16387.0,137.1326,137.3596,137.0475,137.3218,16387.0
2023-04-03 11:50:00,145.19,145.19,144.82,145.03,15388.0,137.3029,137.3029,136.953,137.1516,15388.0
2023-04-03 12:00:00,145.04,145.29,145.0,145.08,9329.0,137.161,137.3974,137.1232,137.1988,9329.0
2023-04-03 12:10:00,145.06,145.06,144.45,144.54,6839.0,137.1799,137.1799,136.6031,136.6882,6839.0
2023-04-03 12:20:00,144.54,144.54,144.12,144.2,15640.0,136.6882,136.6882,136.291,136.3666,15640.0
2023-04-03 12:30:00,144.19,144.33,144.05,144.11,15813.0,136.3572,136.4896,136.2248,136.2815,15813.0
2023-04-03 12:40:00,144.07,144.35,144.07,144.3,12580.0,136.2437,136.5085,136.2437,136.4612,12580.0
2023-04-03 12:50:00,144.35,144.52,144.16,144.35,10428.0,136.5085,136.6693,136.3288,136.5085,10428.0
2023-04-03 13:00:00,144.34,144.42,144.25,144.42,9971.0,136.499,136.5747,136.4139,136.5747,9971.0
2023-04-03 13:10:00,144.49,145.1,144.49,145.05,13979.0,136.6409,137.2178,136.6409,137.1705,13979.0
2023-04-03 13:20:00,145.05,145.12,144.64,144.79,20053.0,137.1705,137.2367,136.7827,136.9246,20053.0
2023-04-03 13:30:00,144.79,145.01,144.69,144.82,25699.0,136.9246,137.1326,136.83,136.953,25699.0
2023-04-03 13:40:00,144.75,144.84,144.47,144.61,17260.0,136.8868,136.9719,136.622,136.7544,17260.0
2023-04-03 13:50:00,144.61,144.62,144.24,144.33,15856.0,136.7544,136.7638,136.4045,136.4896,15856.0
2023-04-03 14:00:00,144.28,144.28,143.87,143.92,20932.0,136.4423,136.4423,136.0546,136.1019,20932.0
2023-04-03 14:10:00,143.94,144.19,143.92,144.07,19707.0,136.1208,136.3572,136.1019,136.2437,19707.0
2023-04-03 14:20:00,144.11,144.29,144.1,144.27,16940.0,136.2815,136.4518,136.2721,136.4328,16940.0
2023-04-03 14:30:00,144.3,144.44,144.19,144.42,18235.0,136.4612,136.5936,136.3572,136.5747,18235.0
2023-04-03 14:40:00,144.51,144.71,144.45,144.66,11365.0,136.6598,136.8489,136.6031,136.8017,11365.0
2023-04-03 14:50:00,144.65,144.94,144.61,144.88,27106.0,136.7922,137.0664,136.7544,137.0097,27106.0
2023-04-03 15:00:00,144.86,145.44,144.71,145.35,27946.0,136.9908,137.5393,136.8489,137.4542,27946.0
2023-04-03 15:10:00,145.38,145.87,145.35,145.82,41621.0,137.4825,137.9459,137.4542,137.8986,41621.0
2023-04-03 15:20:00,145.83,146.33,145.67,146.24,56698.0,137.9081,138.3809,137.7568,138.2958,56698.0
2023-04-03 15:30:00,146.25,146.62,146.2,146.37,71288.0,138.3053,138.6552,138.258,138.4188,71288.0
2023-04-03 15:40:00,146.37,146.87,146.03,146.72,96722.0,138.4188,138.8916,138.0972,138.7497,96722.0
2023-04-03 15:50:00,146.75,147.27,146.66,147.17,228642.0,138.7781,139.2699,138.693,139.1753,228642.0
2023-04-04 09:30:00,146.0,146.71,145.6,146.36,55386.0,138.0689,138.7403,137.6906,138.4093,55386.0
2023-04-04 09:40:00,146.06,146.59,146.0,146.56,9655.0,138.1256,138.6268,138.0689,138.5984,9655.0
2023-04-04 09:50:00,146.55,146.58,146.2,146.33,10274.0,138.589,138.6174,138.258,138.3809,10274.0
2023-04-04 10:00:00,146.47,146.67,145.44,145.46,14202.0,138.5133,138.7025,137.5393,137.5582,14202.0
2023-04-04 10:10:00,145.47,145.53,144.46,144.59,103622.0,137.5677,137.6244,136.6125,136.7355,103622.0
2023-04-04 10:20:00,144.59,144.59,144.06,144.47,21599.0,136.7355,136.7355,136.2342,136.622,21599.0
2023-04-04 10:30:00,144.47,145.13,144.4,145.1,10868.0,136.622,137.2461,136.5558,137.2178,10868.0
2023-04-04 10:40:00,145.04,145.32,144.82,145.09,17458.0,137.161,137.4258,136.953,137.2083,17458.0
2023-04-04 10:50:00,145.18,145.19,144.5,144.76,15724.0,137.2934,137.3029,136.6503,136.8962,15724.0
2023-04-04 11:00:00,144.68,144.84,144.55,144.84,17293.0,136.8206,136.9719,136.6976,136.9719,17293.0
2023-04-04 11:10:00,144.87,144.99,144.52,144.76,13026.0,137.0002,137.1137,136.6693,136.8962,13026.0
2023-04-04 11:20:00,144.82,145.29,144.82,145.22,11405.0,136.953,137.3974,136.953,137.3312,11405.0
2023-04-04 11:30:00,145.27,145.28,144.87,144.88,9505.0,137.3785,137.388,137.0002,137.0097,9505.0
2023-04-04 11:40:00,144.87,145.07,144.45,144.9,20856.0,137.0002,137.1894,136.6031,137.0286,20856.0
2023-04-04 11:50:00,144.85,144.85,144.57,144.6,19387.0,136.9813,136.9813,136.7165,136.7449,19387.0
2023-04-04 12:00:00,144.69,144.83,144.05,144.12,9811.0,136.83,136.9624,136.2248,136.291,9811.0
2023-04-04 12:10:00,144.12,144.21,143.77,144.06,13564.0,136.291,136.3761,135.96,136.2342,13564.0
2023-04-04 12:20:00,144.05,144.39,143.88,144.33,9583.0,136.2248,136.5463,136.064,136.4896,9583.0
2023-04-04 12:30:00,144.34,144.4,144.15,144.2,5498.0,136.499,136.5558,136.3194,136.3666,5498.0
2023-04-04 12:40:00,144.14,144.16,143.79,143.92,8196.0,136.3099,136.3288,135.9789,136.1019,8196.0
2023-04-04 12:50:00,143.9,143.9,143.72,143.77,6980.0,136.0829,136.0829,135.9127,135.96,6980.0
2023-04-04 13:00:00,143.72,144.09,143.69,144.05,8404.0,135.9127,136.2626,135.8843,136.2248,8404.0
2023-04-04 13:10:00,144.0,144.12,143.77,144.02,10244.0,136.1775,136.291,135.96,136.1964,10244.0
2023-04-04 13:20:00,144.03,144.23,143.96,144.19,7031.0,136.2059,136.395,136.1397,136.3572,7031.0
2023-04-04 13:30:00,144.2,144.36,144.18,144.33,7226.0,136.3666,136.5179,136.3477,136.4896,7226.0
2023-04-04 13:40:00,144.32,144.35,143.97,144.09,9426.0,136.4801,136.5085,136.1491,136.2626,9426.0
2023-04-04 13:50:00,144.11,144.11,143.9,143.97,17894.0,136.2815,136.2815,136.0829,136.1491,17894.0
2023-04-04 14:00:00,143.96,144.65,143.85,144.56,22249.0,136.1397,136.7922,136.0357,136.7071,22249.0
2023-04-04 14:10:00,144.53,144.91,144.48,144.89,12927.0,136.6787,137.0381,136.6314,137.0192,12927.0
2023-04-04 14:20:00,144.87,144.88,144.22,144.22,11768.0,137.0002,137.0097,136.3856,136.3856,11768.0
2023-04-04 14:30:00,144.27,144.5,144.03,144.21,21122.0,136.4328,136.6503,136.2059,136.3761,21122.0
2023-04-04 14:40:00,144.18,144.29,144.12,144.14,11196.0,136.3477,136.4518,136.291,136.3099,11196.0
2023-04-04 14:50:00,144.17,144.27,143.83,143.83,21257.0,136.3383,136.4328,136.0167,136.0167,21257.0
2023-04-04 15:00:00,143.82,143.94,143.71,143.79,19856.0,136.0073,136.1208,135.9033,135.9789,19856.0
2023-04-04 15:10:00,143.79,143.95,143.69,143.93,27037.0,135.9789,136.1302,135.8843,136.1113,27037.0
2023-04-04 15:20:00,143.94,143.98,142.77,142.78,22448.0,136.1208,136.1586,135.0143,135.0238,22448.0
2023-04-04 15:30:00,142.78,143.03,142.66,143.03,42884.0,135.0238,135.2602,134.9103,135.2602,42884.0
2023-04-04 15:40:00,143.03,143.18,142.79,143.1,53361.0,135.2602,135.4021,135.0332,135.3264,53361.0
2023-04-04 15:50:00,143.13,143.2,142.84,143.03,122192.0,135.3548,135.421,135.0805,135.2602,122192.0
2023-04-05 09:30:00,142.0,142.22,140.91,140.91,32901.0,134.2862,134.4942,133.2554,133.2554,32901.0
2023-04-05 09:40:00,140.88,140.97,140.0,140.27,16517.0,133.227,133.3121,132.3948,132.6501,16517.0
2023-04-05 09:50:00,140.26,140.7,140.26,140.47,9650.0,132.6407,133.0568,132.6407,132.8393,9650.0
2023-04-05 10:00:00,140.34,140.34,139.44,139.44,23996.0,132.7163,132.7163,131.8652,131.8652,23996.0
2023-04-05 10:10:00,139.5,140.13,139.46,139.95,10354.0,131.922,132.5177,131.8841,132.3475,10354.0
2023-04-05 10:20:00,140.04,140.57,140.04,140.22,5552.0,132.4326,132.9338,132.4326,132.6028,5552.0
2023-04-05 10:30:00,140.21,140.49,140.04,140.41,8170.0,132.5934,132.8582,132.4326,132.7825,8170.0
2023-04-05 10:40:00,140.33,140.37,139.66,139.85,13592.0,132.7069,132.7447,132.0733,132.2529,13592.0
2023-04-05 10:50:00,139.89,140.04,139.71,139.97,11056.0,132.2908,132.4326,132.1206,132.3664,11056.0
2023-04-05 11:00:00,139.9,140.2,139.69,140.17,15174.0,132.3002,132.5839,132.1016,132.5556,15174.0
2023-04-05 11:10:00,140.23,140.35,140.09,140.33,10986.0,132.6123,132.7258,132.4799,132.7069,10986.0
2023-04-05 11:20:00,140.31,140.42,140.07,140.08,5100.0,132.688,132.792,132.461,132.4705,5100.0
2023-04-05 11:30:00,140.08,140.38,139.98,140.21,8090.0,132.4705,132.7542,132.3759,132.5934,8090.0
2023-04-05 11:40:00,140.21,140.43,140.12,140.28,5432.0,132.5934,132.8014,132.5083,132.6596,5432.0
2023-04-05 11:50:00,140.28,140.59,140.2,140.59,7610.0,132.6596,132.9527,132.5839,132.9527,7610.0
2023-04-05 12:00:00,140.67,140.67,140.09,140.21,3538.0,133.0284,133.0284,132.4799,132.5934,3538.0
2023-04-05 12:10:00,140.27,140.34,140.15,140.33,6048.0,132.6501,132.7163,132.5366,132.7069,6048.0
2023-04-05 12:20:00,140.22,140.36,139.88,140.07,7966.0,132.6028,132.7352,132.2813,132.461,7966.0
2023-04-05 12:30:00,140.02,140.22,139.99,140.03,7291.0,132.4137,132.6028,132.3853,132.4232,7291.0
2023-04-05 12:40:00,140.06,140.2,140.0,140.2,10209.0,132.4515,132.5839,132.3948,132.5839,10209.0
2023-04-05 12:50:00,140.08,140.31,140.07,140.3,5872.0,132.4705,132.688,132.461,132.6785,5872.0
2023-04-05 13:00:00,140.28,140.73,140.24,140.49,6224.0,132.6596,133.0851,132.6218,132.8582,6224.0
2023-04-05 13:10:00,140.46,140.94,140.46,140.87,6323.0,132.8298,133.2837,132.8298,133.2175,6323.0
2023-04-05 13:20:00,140.96,141.0,140.72,140.79,4725.0,133.3026,133.3405,133.0757,133.1419,4725.0
2023-04-05 13:30:00,140.78,140.83,140.51,140.52,6543.0,133.1324,133.1797,132.8771,132.8865,6543.0
2023-04-05 13:40:00,140.47,140.54,140.24,140.31,10966.0,132.8393,132.9055,132.6218,132.688,10966.0
2023-04-05 13:50:00,140.3,140.35,140.08,140.21,6914.0,132.6785,132.7258,132.4705,132.5934,6914.0
2023-04-05 14:00:00,140.16,140.4,140.09,140.19,6182.0,132.5461,132.7731,132.4799,132.5745,6182.0
2023-04-05 14:10:00,140.05,140.13,139.94,140.06,10822.0,132.4421,132.5177,132.3381,132.4515,10822.0
2023-04-05 14:20:00,140.02,140.02,139.68,139.68,10120.0,132.4137,132.4137,132.0922,132.0922,10120.0
2023-04-05 14:30:00,139.7,140.11,139.7,139.9,6602.0,132.1111,132.4988,132.1111,132.3002,6602.0
2023-04-05 14:40:00,139.94,139.94,139.74,139.8,6789.0,132.3381,132.3381,132.1489,132.2057,6789.0
2023-04-05 14:50:00,139.8,139.95,139.76,139.92,5611.0,132.2057,132.3475,132.1678,132.3191,5611.0
2023-04-05 15:00:00,139.92,140.08,139.85,139.86,9164.0,132.3191,132.4705,132.2529,132.2624,9164.0
2023-04-05 15:10:00,139.88,139.88,139.65,139.71,8268.0,132.2813,132.2813,132.0638,132.1206,8268.0
2023-04-05 15:20:00,139.73,140.1,139.7,140.04,9437.0,132.1395,132.4894,132.1111,132.4326,9437.0
2023-04-05 15:30:00,140.05,140.14,139.96,140.06,11264.0,132.4421,132.5272,132.357,132.4515,11264.0
2023-04-05 15:40:00,140.06,140.25,140.0,140.25,25581.0,132.4515,132.6312,132.3948,132.6312,25581.0
2023-04-05 15:50:00,140.27,140.27,139.96,139.98,83961.0,132.6501,132.6501,132.357,132.3759,83961.0
2023-04-06 09:30:00,138.79,139.48,137.29,137.56,17000.0,131.2505,131.903,129.832,130.0873,17000.0
2023-04-06 09:40:00,137.85,137.85,136.77,137.08,15929.0,130.3616,130.3616,129.3403,129.6334,15929.0
2023-04-06 09:50:00,137.08,137.09,135.86,135.9,29357.0,129.6334,129.6429,128.4797,128.5175,29357.0
2023-04-06 10:00:00,135.93,137.49,135.92,137.48,19673.0,128.5459,130.0211,128.5364,130.0117,19673.0
2023-04-06 10:10:00,137.72,138.38,137.72,138.38,10830.0,130.2387,130.8628,130.2387,130.8628,10830.0
2023-04-06 10:20:00,138.41,138.41,137.75,138.25,14683.0,130.8912,130.8912,130.267,130.7399,14683.0
2023-04-06 10:30:00,138.25,138.48,138.04,138.04,12025.0,130.7399,130.9574,130.5413,130.5413,12025.0
2023-04-06 10:40:00,138.08,138.39,137.69,138.35,14264.0,130.5791,130.8723,130.2103,130.8344,14264.0
2023-04-06 10:50:00,138.26,138.56,137.83,137.92,24066.0,130.7493,131.033,130.3427,130.4278,24066.0
2023-04-06 11:00:00,137.96,138.38,137.73,138.27,10933.0,130.4656,130.8628,130.2481,130.7588,10933.0
2023-04-06 11:10:00,138.28,138.43,137.94,138.0,8954.0,130.7682,130.9101,130.4467,130.5034,8954.0
2023-04-06 11:20:00,138.03,138.06,137.66,137.84,10487.0,130.5318,130.5602,130.1819,130.3521,10487.0
2023-04-06 11:30:00,137.88,137.94,137.44,137.54,10775.0,130.39,130.4467,129.9739,130.0684,10775.0
2023-04-06 11:40:00,137.56,138.06,137.36,137.97,11845.0,130.0873,130.5602,129.8982,130.4751,11845.0
2023-04-06 11:50:00,137.95,137.97,137.62,137.92,8792.0,130.4562,130.4751,130.1441,130.4278,8792.0
2023-04-06 12:00:00,137.94,138.16,137.92,138.09,7878.0,130.4467,130.6548,130.4278,130.5886,7878.0
2023-04-06 12:10:00,138.14,138.37,138.14,138.31,5202.0,130.6358,130.8533,130.6358,130.7966,5202.0
2023-04-06 12:20:00,138.26,138.61,138.24,138.45,8149.0,130.7493,131.0803,130.7304,130.929,8149.0
2023-04-06 12:30:00,138.5,138.94,138.5,138.91,7847.0,130.9763,131.3924,130.9763,131.364,7847.0
2023-04-06 12:40:00,138.92,139.1,138.82,139.06,6450.0,131.3735,131.5437,131.2789,131.5059,6450.0
2023-04-06 12:50:00,139.01,139.24,138.88,138.91,9578.0,131.4586,131.6761,131.3356,131.364,9578.0
2023-04-06 13:00:00,138.88,139.05,138.79,138.97,9136.0,131.3356,131.4964,131.2505,131.4208,9136.0
2023-04-06 13:10:00,138.97,139.05,138.73,139.01,7628.0,131.4208,131.4964,131.1938,131.4586,7628.0
2023-04-06 13:20:00,139.06,139.12,138.94,138.95,10183.0,131.5059,131.5626,131.3924,131.4018,10183.0
2023-04-06 13:30:00,139.02,139.06,138.77,138.8,6492.0,131.468,131.5059,131.2316,131.26,6492.0
2023-04-06 13:40:00,138.81,138.81,138.47,138.48,10262.0,131.2694,131.2694,130.9479,130.9574,10262.0
2023-04-06 13:50:00,138.5,138.59,138.35,138.4,6843.0,130.9763,131.0614,130.8344,130.8817,6843.0
2023-04-06 14:00:00,138.42,138.8,138.42,138.74,14035.0,130.9006,131.26,130.9006,131.2032,14035.0
2023-04-06 14:10:00,138.74,138.84,138.56,138.84,12715.0,131.2032,131.2978,131.033,131.2978,12715.0
2023-04-06 14:20:00,138.86,139.02,138.73,138.99,10429.0,131.3167,131.468,131.1938,131.4397,10429.0
2023-04-06 14:30:00,138.95,139.16,138.91,139.08,12351.0,131.4018,131.6004,131.364,131.5248,12351.0
2023-04-06 14:40:00,139.03,139.19,138.99,139.13,9458.0,131.4775,131.6288,131.4397,131.5721,9458.0
2023-04-06 14:50:00,139.13,139.22,138.66,138.8,44649.0,131.5721,131.6572,131.1276,131.26,44649.0
2023-04-06 15:00:00,138.77,138.81,138.42,138.44,9552.0,131.2316,131.2694,130.9006,130.9195,9552.0
2023-04-06 15:10:00,138.4,138.4,138.11,138.15,15774.0,130.8817,130.8817,130.6075,130.6453,15774.0
2023-04-06 15:20:00,138.14,138.19,137.94,138.15,18694.0,130.6358,130.6831,130.4467,130.6453,18694.0
2023-04-06 15:30:00,138.16,138.16,137.64,137.64,41422.0,130.6548,130.6548,130.163,130.163,41422.0
2023-04-06 15:40:00,137.63,137.83,137.38,137.8,53871.0,130.1535,130.3427,129.9171,130.3143,53871.0
2023-04-06 15:50:00,137.78,137.98,137.5,137.96,130902.0,130.2954,130.4845,130.0306,130.4656,130902.0
2023-04-10 09:30:00,137.38,138.3,137.19,137.95,27546.0,129.9171,130.7871,129.7374,130.4562,27546.0
2023-04-10 09:40:00,137.95,139.72,137.66,139.23,11480.0,130.4562,132.13,130.1819,131.6666,11480.0
2023-04-10 09:50:00,139.33,139.33,138.68,139.05,13581.0,131.7612,131.7612,131.1465,131.4964,13581.0
2023-04-10 10:00:00,138.97,139.59,138.95,139.3,15026.0,131.4208,132.0071,131.4018,131.7328,15026.0
2023-04-10 10:10:00,139.24,139.37,138.94,139.09,26665.0,131.6761,131.799,131.3924,131.5342,26665.0
2023-04-10 10:20:00,139.06,139.26,138.56,138.74,14299.0,131.5059,131.695,131.033,131.2032,14299.0
2023-04-10 10:30:00,138.8,139.42,138.79,139.32,10780.0,131.26,131.8463,131.2505,131.7517,10780.0
2023-04-10 10:40:00,139.19,139.25,138.8,139.1,12256.0,131.6288,131.6855,131.26,131.5437,12256.0
2023-04-10 10:50:00,139.07,139.12,138.75,138.85,17635.0,131.5153,131.5626,131.2127,131.3073,17635.0
2023-04-10 11:00:00,138.87,138.9,138.41,138.41,10438.0,131.3262,131.3546,130.8912,130.8912,10438.0
2023-04-10 11:10:00,138.47,138.75,138.46,138.55,12402.0,130.9479,131.2127,130.9385,131.0236,12402.0
2023-04-10 11:20:00,138.52,138.74,138.23,138.71,15966.0,130.9952,131.2032,130.7209,131.1749,15966.0
2023-04-10 11:30:00,138.7,138.7,138.26,138.47,12311.0,131.1654,131.1654,130.7493,130.9479,12311.0
2023-04-10 11:40:00,138.47,138.5,138.08,138.12,4062.0,130.9479,130.9763,130.5791,130.6169,4062.0
2023-04-10 11:50:00,138.13,138.28,138.07,138.09,7732.0,130.6264,130.7682,130.5696,130.5886,7732.0
2023-04-10 12:00:00,138.08,138.15,137.9,137.98,7831.0,130.5791,130.6453,130.4089,130.4845,7831.0
2023-04-10 12:10:00,137.97,138.3,137.96,138.14,11487.0,130.4751,130.7871,130.4656,130.6358,11487.0
2023-04-10 12:20:00,138.14,138.29,137.98,138.09,9638.0,130.6358,130.7777,130.4845,130.5886,9638.0
2023-04-10 12:30:00,138.11,138.25,137.88,138.03,12909.0,130.6075,130.7399,130.39,130.5318,12909.0
2023-04-10 12:40:00,137.99,137.99,137.7,137.85,38009.0,130.494,130.494,130.2197,130.3616,38009.0
2023-04-10 12:50:00,137.82,138.12,137.63,138.0,9462.0,130.3332,130.6169,130.1535,130.5034,9462.0
2023-04-10 13:00:00,137.99,138.44,137.99,138.44,10338.0,130.494,130.9195,130.494,130.9195,10338.0
2023-04-10 13:10:00,138.4,138.73,138.38,138.63,10145.0,130.8817,131.1938,130.8628,131.0992,10145.0
2023-04-10 13:20:00,138.63,138.63,138.43,138.47,6684.0,131.0992,131.0992,130.9101,130.9479,6684.0
2023-04-10 13:30:00,138.44,138.45,138.32,138.32,8774.0,130.9195,130.929,130.8061,130.8061,8774.0
2023-04-10 13:40:00,138.37,138.5,138.36,138.46,6664.0,130.8533,130.9763,130.8439,130.9385,6664.0
2023-04-10 13:50:00,138.44,138.48,138.22,138.3,10397.0,130.9195,130.9574,130.7115,130.7871,10397.0
2023-04-10 14:00:00,138.31,138.31,137.86,137.86,23124.0,130.7966,130.7966,130.371,130.371,23124.0
2023-04-10 14:10:00,137.85,138.05,137.68,137.85,7833.0,130.3616,130.5507,130.2008,130.3616,7833.0
2023-04-10 14:20:00,137.84,137.96,137.79,137.88,8177.0,130.3521,130.4656,130.3049,130.39,8177.0
2023-04-10 14:30:00,137.88,137.96,137.68,137.75,6498.0,130.39,130.4656,130.2008,130.267,6498.0
2023-04-10 14:40:00,137.76,137.94,137.68,137.94,8872.0,130.2765,130.4467,130.2008,130.4467,8872.0
2023-04-10 14:50:00,137.96,137.99,137.82,137.9,8946.0,130.4656,130.494,130.3332,130.4089,8946.0
2023-04-10 15:00:00,137.9,137.97,137.66,137.69,6839.0,130.4089,130.4751,130.1819,130.2103,6839.0
2023-04-10 15:10:00,137.67,137.67,137.32,137.41,12922.0,130.1914,130.1914,129.8604,129.9455,12922.0
2023-04-10 15:20:00,137.45,137.45,137.21,137.32,17788.0,129.9833,129.9833,129.7564,129.8604,17788.0
2023-04-10 15:30:00,137.31,137.48,137.12,137.38,27615.0,129.8509,130.0117,129.6712,129.9171,27615.0
2023-04-10 15:40:00,137.37,137.58,137.24,137.31,37204.0,129.9077,130.1063,129.7847,129.8509,37204.0
2023-04-10 15:50:00,137.27,137.28,136.87,137.1,95009.0,129.8131,129.8226,129.4348,129.6523,95009.0
2023-04-11 09:30:00,138.77,139.29,138.31,138.78,69603.0,131.2316,131.7234,130.7966,131.2411,69603.0
2023-04-11 09:40:00,138.74,139.89,138.69,139.2,20078.0,131.2032,132.2908,131.156,131.6383,20078.0
2023-04-11 09:50:00,139.17,139.24,138.61,138.61,19940.0,131.6099,131.6761,131.0803,131.0803,19940.0
2023-04-11 10:00:00,138.74,139.22,138.37,139.22,9706.0,131.2032,131.6572,130.8533,131.6572,9706.0
2023-04-11 10:10:00,139.18,139.42,139.11,139.18,8050.0,131.6193,131.8463,131.5531,131.6193,8050.0
2023-04-11 10:20:00,139.08,139.5,139.03,139.08,13924.0,131.5248,131.922,131.4775,131.5248,13924.0
2023-04-11 10:30:00,139.16,139.16,138.43,138.49,14663.0,131.6004,131.6004,130.9101,130.9668,14663.0
2023-04-11 10:40:00,138.49,138.55,138.2,138.25,10276.0,130.9668,131.0236,130.6926,130.7399,10276.0
2023-04-11 10:50:00,138.3,138.7,138.26,138.53,9342.0,130.7871,131.1654,130.7493,131.0047,9342.0
2023-04-11 11:00:00,138.61,138.9,138.61,138.82,5526.0,131.0803,131.3546,131.0803,131.2789,5526.0
2023-04-11 11:10:00,138.89,139.28,138.82,139.28,8683.0,131.3451,131.7139,131.2789,131.7139,8683.0
2023-04-11 11:20:00,139.35,139.71,139.3,139.58,17112.0,131.7801,132.1206,131.7328,131.9976,17112.0
2023-04-11 11:30:00,139.51,139.55,139.21,139.5,7630.0,131.9314,131.9692,131.6477,131.922,7630.0
2023-04-11 11:40:00,139.5,139.62,139.38,139.62,12258.0,131.922,132.0354,131.8085,132.0354,12258.0
2023-04-11 11:50:00,139.64,139.9,139.59,139.89,9778.0,132.0544,132.3002,132.0071,132.2908,9778.0
2023-04-11 12:00:00,139.94,140.15,139.84,139.84,25160.0,132.3381,132.5366,132.2435,132.2435,25160.0
2023-04-11 12:10:00,139.79,139.83,139.53,139.59,6832.0,132.1962,132.234,131.9503,132.0071,6832.0
2023-04-11 12:20:00,139.6,139.8,139.58,139.79,14631.0,132.0165,132.2057,131.9976,132.1962,14631.0
2023-04-11 12:30:00,139.77,139.91,139.71,139.8,6643.0,132.1773,132.3097,132.1206,132.2057,6643.0
2023-04-11 12:40:00,139.81,140.09,139.78,139.93,10989.0,132.2151,132.4799,132.1867,132.3286,10989.0
2023-04-11 12:50:00,139.91,140.07,139.9,140.01,5969.0,132.3097,132.461,132.3002,132.4043,5969.0
2023-04-11 13:00:00,139.97,140.04,139.74,139.84,7535.0,132.3664,132.4326,132.1489,132.2435,7535.0
2023-04-11 13:10:00,139.86,139.86,139.55,139.6,11716.0,132.2624,132.2624,131.9692,132.0165,11716.0
2023-04-11 13:20:00,139.58,139.66,139.43,139.54,8195.0,131.9976,132.0733,131.8558,131.9598,8195.0
2023-04-11 13:30:00,139.57,139.72,139.5,139.67,6998.0,131.9882,132.13,131.922,132.0827,6998.0
2023-04-11 13:40:00,139.72,139.76,139.56,139.71,5643.0,132.13,132.1678,131.9787,132.1206,5643.0
2023-04-11 13:50:00,139.71,139.72,139.6,139.71,6884.0,132.1206,132.13,132.0165,132.1206,6884.0
2023-04-11 14:00:00,139.71,139.93,139.7,139.93,9814.0,132.1206,132.3286,132.1111,132.3286,9814.0
2023-04-11 14:10:00,139.93,140.06,139.86,140.03,4789.0,132.3286,132.4515,132.2624,132.4232,4789.0
2023-04-11 14:20:00,140.13,140.23,139.99,140.21,13405.0,132.5177,132.6123,132.3853,132.5934,13405.0
2023-04-11 14:30:00,140.22,140.28,140.06,140.23,10399.0,132.6028,132.6596,132.4515,132.6123,10399.0
2023-04-11 14:40:00,140.25,140.48,140.25,140.38,16161.0,132.6312,132.8487,132.6312,132.7542,16161.0
2023-04-11 14:50:00,140.38,140.42,140.25,140.27,10093.0,132.7542,132.792,132.6312,132.6501,10093.0
2023-04-11 15:00:00,140.31,140.35,139.83,139.88,18458.0,132.688,132.7258,132.234,132.2813,18458.0
2023-04-11 15:10:00,139.89,140.15,139.88,140.13,13845.0,132.2908,132.5366,132.2813,132.5177,13845.0
2023-04-11 15:20:00,140.15,140.29,140.01,140.18,17289.0,132.5366,132.669,132.4043,132.565,17289.0
2023-04-11 15:30:00,140.18,140.18,139.63,139.72,22355.0,132.565,132.565,132.0449,132.13,22355.0
2023-04-11 15:40:00,139.71,139.71,139.11,139.12,55297.0,132.1206,132.1206,131.5531,131.5626,55297.0
2023-04-11 15:50:00,139.06,139.12,138.82,139.08,118100.0,131.5059,131.5626,131.2789,131.5248,118100.0
2023-04-12 09:30:00,138.5,139.4,138.0,138.75,48563.0,130.9763,131.8274,130.5034,131.2127,48563.0
2023-04-12 09:40:00,138.76,139.0,138.31,138.47,12516.0,131.2222,131.4491,130.7966,130.9479,12516.0
2023-04-12 09:50:00,138.43,138.43,137.53,137.76,16536.0,130.9101,130.9101,130.059,130.2765,16536.0
2023-04-12 10:00:00,137.75,138.52,137.62,138.35,13738.0,130.267,130.9952,130.1441,130.8344,13738.0
2023-04-12 10:10:00,138.34,138.67,138.1,138.1,12075.0,130.825,131.137,130.598,130.598,12075.0
2023-04-12 10:20:00,138.07,138.53,138.02,138.53,13421.0,130.5696,131.0047,130.5224,131.0047,13421.0
2023-04-12 10:30:00,138.62,138.62,137.71,137.85,18822.0,131.0898,131.0898,130.2292,130.3616,18822.0
2023-04-12 10:40:00,137.88,138.15,137.61,137.79,8628.0,130.39,130.6453,130.1346,130.3049,8628.0
2023-04-12 10:50:00,137.65,137.97,137.58,137.83,19116.0,130.1725,130.4751,130.1063,130.3427,19116.0
2023-04-12 11:00:00,137.84,137.99,137.31,137.43,10703.0,130.3521,130.494,129.8509,129.9644,10703.0
2023-04-12 11:10:00,137.43,137.7,137.12,137.69,8976.0,129.9644,130.2197,129.6712,130.2103,8976.0
2023-04-12 11:20:00,137.68,137.71,137.26,137.58,9411.0,130.2008,130.2292,129.8036,130.1063,9411.0
2023-04-12 11:30:00,137.67,138.05,137.66,138.05,11863.0,130.1914,130.5507,130.1819,130.5507,11863.0
2023-04-12 11:40:00,137.94,138.42,137.94,138.42,8771.0,130.4467,130.9006,130.4467,130.9006,8771.0
2023-04-12 11:50:00,138.5,139.22,138.46,139.17,15038.0,130.9763,131.6572,130.9385,131.6099,15038.0
2023-04-12 12:00:00,139.15,139.36,138.98,139.19,25085.0,131.591,131.7896,131.4302,131.6288,25085.0
2023-04-12 12:10:00,139.19,139.57,139.19,139.57,13447.0,131.6288,131.9882,131.6288,131.9882,13447.0
2023-04-12 12:20:00,139.56,139.62,138.9,139.18,11017.0,131.9787,132.0354,131.3546,131.6193,11017.0
2023-04-12 12:30:00,139.27,139.42,138.85,138.85,7166.0,131.7045,131.8463,131.3073,131.3073,7166.0
2023-04-12 12:40:00,138.87,139.18,138.79,138.97,11718.0,131.3262,131.6193,131.2505,131.4208,11718.0
2023-04-12 12:50:00,138.97,139.09,138.85,138.86,8051.0,131.4208,131.5342,131.3073,131.3167,8051.0
2023-04-12 13:00:00,138.88,138.94,138.74,138.94,6715.0,131.3356,131.3924,131.2032,131.3924,6715.0
2023-04-12 13:10:00,138.94,139.01,138.64,138.74,13841.0,131.3924,131.4586,131.1087,131.2032,13841.0
2023-04-12 13:20:00,138.75,138.94,138.7,138.72,13865.0,131.2127,131.3924,131.1654,131.1843,13865.0
2023-04-12 13:30:00,138.72,138.76,138.41,138.42,9068.0,131.1843,131.2222,130.8912,130.9006,9068.0
2023-04-12 13:40:00,138.5,138.5,138.24,138.36,7481.0,130.9763,130.9763,130.7304,130.8439,7481.0
2023-04-12 13:50:00,138.4,138.56,138.38,138.43,6470.0,130.8817,131.033,130.8628,130.9101,6470.0
2023-04-12 14:00:00,138.37,138.48,138.11,138.11,13673.0,130.8533,130.9574,130.6075,130.6075,13673.0
2023-04-12 14:10:00,138.14,138.62,138.13,138.59,10311.0,130.6358,131.0898,130.6264,131.0614,10311.0
2023-04-12 14:20:00,138.64,138.65,138.15,138.16,11832.0,131.1087,131.1181,130.6453,130.6548,11832.0
2023-04-12 14:30:00,138.15,138.25,138.01,138.02,14775.0,130.6453,130.7399,130.5129,130.5224,14775.0
2023-04-12 14:40:00,138.0,138.2,137.75,137.78,13312.0,130.5034,130.6926,130.267,130.2954,13312.0
2023-04-12 14:50:00,137.78,137.9,137.69,137.84,14292.0,130.2954,130.4089,130.2103,130.3521,14292.0
2023-04-12 15:00:00,137.85,137.96,137.62,137.83,22408.0,130.3616,130.4656,130.1441,130.3427,22408.0
2023-04-12 15:10:00,137.81,137.84,137.47,137.55,22411.0,130.3238,130.3521,130.0022,130.0779,22411.0
2023-04-12 15:20:00,137.55,137.8,137.33,137.4,22891.0,130.0779,130.3143,129.8698,129.936,22891.0
2023-04-12 15:30:00,137.4,137.64,137.24,137.32,28203.0,129.936,130.163,129.7847,129.8604,28203.0
2023-04-12 15:40:00,137.33,137.48,137.3,137.41,47175.0,129.8698,130.0117,129.8415,129.9455,47175.0
2023-04-12 15:50:00,137.42,137.7,137.35,137.7,118360.0,129.955,130.2197,129.8888,130.2197,118360.0
2023-04-13 09:30:00,137.2,137.85,135.66,135.72,31670.0,129.7469,130.3616,128.2906,128.3473,31670.0
2023-04-13 09:40:00,135.76,135.94,134.78,134.78,34788.0,128.3851,128.5553,127.4584,127.4584,34788.0
2023-04-13 09:50:00,134.81,135.85,134.58,135.85,31068.0,127.4867,128.4702,127.2692,128.4702,31068.0
2023-04-13 10:00:00,135.78,136.79,135.73,136.75,44332.0,128.404,129.3592,128.3568,129.3213,44332.0
2023-04-13 10:10:00,136.77,136.86,136.41,136.83,13817.0,129.3403,129.4254,128.9998,129.397,13817.0
2023-04-13 10:20:00,136.84,137.06,136.5,137.06,4430.0,129.4065,129.6145,129.0849,129.6145,4430.0
2023-04-13 10:30:00,137.06,137.28,136.95,136.97,12657.0,129.6145,129.8226,129.5105,129.5294,12657.0
2023-04-13 10:40:00,136.97,136.98,136.68,136.95,11411.0,129.5294,129.5389,129.2551,129.5105,11411.0
2023-04-13 10:50:00,137.02,137.32,136.93,137.02,8217.0,129.5767,129.8604,129.4916,129.5767,8217.0
2023-04-13 11:00:00,137.05,137.42,137.05,137.33,10840.0,129.605,129.955,129.605,129.8698,10840.0
2023-04-13 11:10:00,137.25,137.44,137.08,137.44,7401.0,129.7942,129.9739,129.6334,129.9739,7401.0
2023-04-13 11:20:00,137.5,137.61,137.41,137.52,10630.0,130.0306,130.1346,129.9455,130.0495,10630.0
2023-04-13 11:30:00,137.52,137.61,137.4,137.49,11248.0,130.0495,130.1346,129.936,130.0211,11248.0
2023-04-13 11:40:00,137.51,137.7,137.36,137.41,4957.0,130.0401,130.2197,129.8982,129.9455,4957.0
2023-04-13 11:50:00,137.34,137.39,137.05,137.26,6884.0,129.8793,129.9266,129.605,129.8036,6884.0
2023-04-13 12:00:00,137.24,137.71,137.24,137.55,7216.0,129.7847,130.2292,129.7847,130.0779,7216.0
2023-04-13 12:10:00,137.47,137.67,137.47,137.65,2321.0,130.0022,130.1914,130.0022,130.1725,2321.0
2023-04-13 12:20:00,137.56,137.67,137.44,137.52,4898.0,130.0873,130.1914,129.9739,130.0495,4898.0
2023-04-13 12:30:00,137.5,137.64,137.35,137.42,4485.0,130.0306,130.163,129.8888,129.955,4485.0
2023-04-13 12:40:00,137.5,137.57,137.1,137.11,4699.0,130.0306,130.0968,129.6523,129.6618,4699.0
2023-04-13 12:50:00,137.09,137.26,136.93,137.25,6761.0,129.6429,129.8036,129.4916,129.7942,6761.0
2023-04-13 13:00:00,137.25,137.3,137.07,137.08,4921.0,129.7942,129.8415,129.624,129.6334,4921.0
2023-04-13 13:10:00,137.07,137.29,137.07,137.22,8831.0,129.624,129.832,129.624,129.7658,8831.0
2023-04-13 13:20:00,137.22,137.37,136.92,137.22,14885.0,129.7658,129.9077,129.4821,129.7658,14885.0
2023-04-13 13:30:00,137.24,137.49,137.11,137.46,9905.0,129.7847,130.0211,129.6618,129.9928,9905.0
2023-04-13 13:40:00,137.52,138.04,137.51,138.03,6950.0,130.0495,130.5413,130.0401,130.5318,6950.0
2023-04-13 13:50:00,138.03,138.1,137.82,137.89,11629.0,130.5318,130.598,130.3332,130.3994,11629.0
2023-04-13 14:00:00,137.97,138.02,137.75,137.82,22854.0,130.4751,130.5224,130.267,130.3332,22854.0
2023-04-13 14:10:00,137.81,137.81,137.39,137.49,35701.0,130.3238,130.3238,129.9266,130.0211,35701.0
2023-04-13 14:20:00,137.47,137.49,137.35,137.47,26913.0,130.0022,130.0211,129.8888,130.0022,26913.0
2023-04-13 14:30:00,137.45,137.72,137.37,137.53,35234.0,129.9833,130.2387,129.9077,130.059,35234.0
2023-04-13 14:40:00,137.46,137.53,137.42,137.5,7717.0,129.9928,130.059,129.955,130.0306,7717.0
2023-04-13 14:50:00,137.5,137.8,137.36,137.72,9987.0,130.0306,130.3143,129.8982,130.2387,9987.0
2023-04-13 15:00:00,137.72,137.78,137.57,137.62,8221.0,130.2387,130.2954,130.0968,130.1441,8221.0
2023-04-13 15:10:00,137.65,137.93,137.57,137.86,14097.0,130.1725,130.4372,130.0968,130.371,14097.0
2023-04-13 15:20:00,137.88,138.03,137.79,137.79,13326.0,130.39,130.5318,130.3049,130.3049,13326.0
2023-04-13 15:30:00,137.82,137.85,137.7,137.76,18311.0,130.3332,130.3616,130.2197,130.2765,18311.0
2023-04-13 15:40:00,137.76,137.98,137.54,137.56,50591.0,130.2765,130.4845,130.0684,130.0873,50591.0
2023-04-13 15:50:00,137.53,137.98,137.48,137.89,89819.0,130.059,130.4845,130.0117,130.3994,89819.0
2023-04-14 09:30:00,137.92,139.78,137.92,139.59,32656.0,130.4278,132.1867,130.4278,132.0071,32656.0
2023-04-14 09:40:00,139.67,139.9,139.42,139.85,32891.0,132.0827,132.3002,131.8463,132.2529,32891.0
2023-04-14 09:50:00,139.88,140.04,139.31,139.42,25569.0,132.2813,132.4326,131.7423,131.8463,25569.0
2023-04-14 10:00:00,139.38,139.61,139.0,139.38,20357.0,131.8085,132.026,131.4491,131.8085,20357.0
2023-04-14 10:10:00,139.42,139.56,138.93,138.93,10632.0,131.8463,131.9787,131.3829,131.3829,10632.0
2023-04-14 10:20:00,139.09,139.18,138.71,138.77,15478.0,131.5342,131.6193,131.1749,131.2316,15478.0
2023-04-14 10:30:00,138.75,138.77,138.44,138.76,9649.0,131.2127,131.2316,130.9195,131.2222,9649.0
2023-04-14 10:40:00,138.71,138.77,138.3,138.6,8997.0,131.1749,131.2316,130.7871,131.0708,8997.0
2023-04-14 10:50:00,138.49,138.57,138.25,138.46,11998.0,130.9668,131.0425,130.7399,130.9385,11998.0
2023-04-14 11:00:00,138.42,138.44,138.14,138.15,10237.0,130.9006,130.9195,130.6358,130.6453,10237.0
2023-04-14 11:10:00,138.26,138.54,138.26,138.4,8145.0,130.7493,131.0141,130.7493,130.8817,8145.0
2023-04-14 11:20:00,138.35,138.38,138.17,138.3,6219.0,130.8344,130.8628,130.6642,130.7871,6219.0
2023-04-14 11:30:00,138.31,138.45,138.28,138.37,8308.0,130.7966,130.929,130.7682,130.8533,8308.0
2023-04-14 11:40:00,138.37,138.4,138.1,138.31,11003.0,130.8533,130.8817,130.598,130.7966,11003.0
2023-04-14 11:50:00,138.31,138.52,138.22,138.52,9266.0,130.7966,130.9952,130.7115,130.9952,9266.0
2023-04-14 12:00:00,138.53,138.6,138.27,138.39,7481.0,131.0047,131.0708,130.7588,130.8723,7481.0
2023-04-14 12:10:00,138.43,138.7,138.36,138.51,6232.0,130.9101,131.1654,130.8439,130.9857,6232.0
2023-04-14 12:20:00,138.53,138.76,138.53,138.61,6403.0,131.0047,131.2222,131.0047,131.0803,6403.0
2023-04-14 12:30:00,138.58,138.67,138.36,138.42,3919.0,131.0519,131.137,130.8439,130.9006,3919.0
2023-04-14 12:40:00,138.46,138.49,138.04,138.04,15452.0,130.9385,130.9668,130.5413,130.5413,15452.0
2023-04-14 12:50:00,138.01,138.06,137.88,137.99,6101.0,130.5129,130.5602,130.39,130.494,6101.0
2023-04-14 13:00:00,137.97,138.18,137.97,138.12,5379.0,130.4751,130.6737,130.4751,130.6169,5379.0
2023-04-14 13:10:00,138.15,138.18,137.96,138.12,6135.0,130.6453,130.6737,130.4656,130.6169,6135.0
2023-04-14 13:20:00,138.16,138.16,137.93,137.93,8721.0,130.6548,130.6548,130.4372,130.4372,8721.0
2023-04-14 13:30:00,137.91,138.03,137.71,138.01,12167.0,130.4183,130.5318,130.2292,130.5129,12167.0
2023-04-14 13:40:00,138.07,138.11,137.94,138.1,11062.0,130.5696,130.6075,130.4467,130.598,11062.0
2023-04-14 13:50:00,138.13,138.3,138.07,138.19,15948.0,130.6264,130.7871,130.5696,130.6831,15948.0
2023-04-14 14:00:00,138.23,138.3,138.07,138.26,17966.0,130.7209,130.7871,130.5696,130.7493,17966.0
2023-04-14 14:10:00,138.26,138.36,138.17,138.21,11936.0,130.7493,130.8439,130.6642,130.702,11936.0
2023-04-14 14:20:00,138.21,138.26,138.09,138.19,9832.0,130.702,130.7493,130.5886,130.6831,9832.0
2023-04-14 14:30:00,138.19,138.2,138.02,138.06,8208.0,130.6831,130.6926,130.5224,130.5602,8208.0
2023-04-14 14:40:00,138.09,138.15,138.04,138.13,12670.0,130.5886,130.6453,130.5413,130.6264,12670.0
2023-04-14 14:50:00,138.14,138.2,138.0,138.17,19706.0,130.6358,130.6926,130.5034,130.6642,19706.0
2023-04-14 15:00:00,138.18,138.39,138.13,138.37,11150.0,130.6737,130.8723,130.6264,130.8533,11150.0
2023-04-14 15:10:00,138.38,138.61,138.26,138.61,15569.0,130.8628,131.0803,130.7493,131.0803,15569.0
2023-04-14 15:20:00,138.61,138.88,138.5,138.85,20981.0,131.0803,131.3356,130.9763,131.3073,20981.0
2023-04-14 15:30:00,138.83,139.07,138.72,139.03,45535.0,131.2884,131.5153,131.1843,131.4775,45535.0
2023-04-14 15:40:00,139.01,139.08,138.85,139.03,35195.0,131.4586,131.5248,131.3073,131.4775,35195.0
2023-04-14 15:50:00,139.02,139.46,138.93,139.37,120426.0,131.468,131.8841,131.3829,131.799,120426.0
2023-04-17 09:30:00,139.74,140.39,139.74,140.09,29046.0,132.1489,132.7636,132.1489,132.4799,29046.0
2023-04-17 09:40:00,140.06,140.14,139.78,139.9,58148.0,132.4515,132.5272,132.1867,132.3002,58148.0
2023-04-17 09:50:00,139.9,140.32,139.74,140.13,24524.0,132.3002,132.6974,132.1489,132.5177,24524.0
2023-04-17 10:00:00,140.19,140.25,140.01,140.25,12516.0,132.5745,132.6312,132.4043,132.6312,12516.0
2023-04-17 10:10:00,140.24,140.34,140.05,140.11,13847.0,132.6218,132.7163,132.4421,132.4988,13847.0
2023-04-17 10:20:00,140.11,140.24,139.98,140.05,32259.0,132.4988,132.6218,132.3759,132.4421,32259.0
2023-04-17 10:30:00,140.04,140.04,138.57,138.74,15345.0,132.4326,132.4326,131.0425,131.2032,15345.0
2023-04-17 10:40:00,138.87,139.35,138.76,139.34,33915.0,131.3262,131.7801,131.2222,131.7707,33915.0
2023-04-17 10:50:00,139.31,139.62,139.03,139.39,20211.0,131.7423,132.0354,131.4775,131.8179,20211.0
2023-04-17 11:00:00,139.4,139.43,138.87,138.97,23493.0,131.8274,131.8558,131.3262,131.4208,23493.0
2023-04-17 11:10:00,138.91,139.16,138.89,138.97,12582.0,131.364,131.6004,131.3451,131.4208,12582.0
2023-04-17 11:20:00,138.96,139.48,138.95,139.31,23908.0,131.4113,131.903,131.4018,131.7423,23908.0
2023-04-17 11:30:00,139.31,139.34,138.55,138.71,11958.0,131.7423,131.7707,131.0236,131.1749,11958.0
2023-04-17 11:40:00,138.78,138.86,138.39,138.58,12969.0,131.2411,131.3167,130.8723,131.0519,12969.0
2023-04-17 11:50:00,138.58,138.97,138.52,138.88,14719.0,131.0519,131.4208,130.9952,131.3356,14719.0
2023-04-17 12:00:00,138.92,138.97,138.65,138.92,13798.0,131.3735,131.4208,131.1181,131.3735,13798.0
2023-04-17 12:10:00,138.93,139.02,138.63,138.63,11001.0,131.3829,131.468,131.0992,131.0992,11001.0
2023-04-17 12:20:00,138.61,138.83,138.46,138.67,13574.0,131.0803,131.2884,130.9385,131.137,13574.0
2023-04-17 12:30:00,138.69,138.84,138.61,138.77,12013.0,131.156,131.2978,131.0803,131.2316,12013.0
2023-04-17 12:40:00,138.78,139.05,138.64,138.74,15045.0,131.2411,131.4964,131.1087,131.2032,15045.0
2023-04-17 12:50:00,138.69,138.82,138.6,138.82,13805.0,131.156,131.2789,131.0708,131.2789,13805.0
2023-04-17 13:00:00,138.81,138.94,138.76,138.8,14113.0,131.2694,131.3924,131.2222,131.26,14113.0
2023-04-17 13:10:00,138.78,139.12,138.7,139.11,25062.0,131.2411,131.5626,131.1654,131.5531,25062.0
2023-04-17 13:20:00,139.08,139.17,138.91,139.17,11059.0,131.5248,131.6099,131.364,131.6099,11059.0
2023-04-17 13:30:00,139.22,139.52,139.22,139.49,14810.0,131.6572,131.9409,131.6572,131.9125,14810.0
2023-04-17 13:40:00,139.48,139.54,139.27,139.39,16499.0,131.903,131.9598,131.7045,131.8179,16499.0
2023-04-17 13:50:00,139.38,139.39,139.03,139.03,13788.0,131.8085,131.8179,131.4775,131.4775,13788.0
2023-04-17 14:00:00,139.05,139.06,138.68,138.99,14161.0,131.4964,131.5059,131.1465,131.4397,14161.0
2023-04-17 14:10:00,138.91,138.96,138.75,138.95,12784.0,131.364,131.4113,131.2127,131.4018,12784.0
2023-04-17 14:20:00,138.95,139.0,138.82,138.89,13215.0,131.4018,131.4491,131.2789,131.3451,13215.0
2023-04-17 14:30:00,138.87,139.19,138.85,139.19,13939.0,131.3262,131.6288,131.3073,131.6288,13939.0
2023-04-17 14:40:00,139.18,139.4,139.18,139.36,20693.0,131.6193,131.8274,131.6193,131.7896,20693.0
2023-04-17 14:50:00,139.4,139.64,139.37,139.52,30349.0,131.8274,132.0544,131.799,131.9409,30349.0
2023-04-17 15:00:00,139.52,139.96,139.52,139.92,19654.0,131.9409,132.357,131.9409,132.3191,19654.0
2023-04-17 15:10:00,139.92,140.03,139.72,139.97,19970.0,132.3191,132.4232,132.13,132.3664,19970.0
2023-04-17 15:20:00,140.0,140.08,139.83,139.94,25076.0,132.3948,132.4705,132.234,132.3381,25076.0
2023-04-17 15:30:00,139.92,139.99,139.73,139.75,27918.0,132.3191,132.3853,132.1395,132.1584,27918.0
2023-04-17 15:40:00,139.75,139.85,139.7,139.78,36427.0,132.1584,132.2529,132.1111,132.1867,36427.0
2023-04-17 15:50:00,139.79,140.32,139.79,140.25,148714.0,132.1962,132.6974,132.1962,132.6312,148714.0
2023-04-18 09:30:00,141.0,141.62,140.85,141.53,12349.0,133.3405,133.9268,133.1986,133.8417,12349.0
2023-04-18 09:40:00,141.51,141.61,141.21,141.22,25045.0,133.8228,133.9173,133.5391,133.5485,25045.0
2023-04-18 09:50:00,141.22,141.26,140.84,140.99,28190.0,133.5485,133.5864,133.1892,133.331,28190.0
2023-04-18 10:00:00,140.98,141.38,140.98,141.3,9180.0,133.3216,133.6998,133.3216,133.6242,9180.0
2023-04-18 10:10:00,141.23,141.55,141.17,141.47,6249.0,133.558,133.8606,133.5012,133.7849,6249.0
2023-04-18 10:20:00,141.43,141.5,141.22,141.31,14935.0,133.7471,133.8133,133.5485,133.6336,14935.0
2023-04-18 10:30:00,141.3,141.49,141.19,141.19,40836.0,133.6242,133.8039,133.5202,133.5202,40836.0
2023-04-18 10:40:00,141.24,141.92,141.21,141.78,53490.0,133.5674,134.2105,133.5391,134.0781,53490.0
2023-04-18 10:50:00,141.69,141.72,141.45,141.61,19644.0,133.993,134.0214,133.766,133.9173,19644.0
2023-04-18 11:00:00,141.67,141.72,141.38,141.43,6356.0,133.9741,134.0214,133.6998,133.7471,6356.0
2023-04-18 11:10:00,141.41,141.78,141.41,141.62,5698.0,133.7282,134.0781,133.7282,133.9268,5698.0
2023-04-18 11:20:00,141.67,141.77,141.41,141.77,3174.0,133.9741,134.0686,133.7282,134.0686,3174.0
2023-04-18 11:30:00,141.73,142.0,141.72,141.85,11488.0,134.0308,134.2862,134.0214,134.1443,11488.0
2023-04-18 11:40:00,141.71,141.95,141.67,141.93,4210.0,134.0119,134.2389,133.9741,134.22,4210.0
2023-04-18 11:50:00,141.88,142.18,141.84,142.12,4239.0,134.1727,134.4564,134.1348,134.3996,4239.0
2023-04-18 12:00:00,142.13,142.35,142.13,142.28,8328.0,134.4091,134.6171,134.4091,134.5509,8328.0
2023-04-18 12:10:00,142.28,142.32,142.07,142.27,17782.0,134.5509,134.5888,134.3523,134.5415,17782.0
2023-04-18 12:20:00,142.28,142.54,142.28,142.48,8956.0,134.5509,134.7968,134.5509,134.7401,8956.0
2023-04-18 12:30:00,142.51,142.51,142.11,142.11,3815.0,134.7684,134.7684,134.3902,134.3902,3815.0
2023-04-18 12:40:00,142.06,142.11,141.79,141.79,4128.0,134.3429,134.3902,134.0876,134.0876,4128.0
2023-04-18 12:50:00,141.79,141.88,141.65,141.88,6863.0,134.0876,134.1727,133.9552,134.1727,6863.0
2023-04-18 13:00:00,141.86,142.23,141.84,142.15,8973.0,134.1538,134.5037,134.1348,134.428,8973.0
2023-04-18 13:10:00,142.15,142.19,141.95,142.19,9607.0,134.428,134.4658,134.2389,134.4658,9607.0
2023-04-18 13:20:00,141.99,142.16,141.94,142.05,11359.0,134.2767,134.4375,134.2294,134.3334,11359.0
2023-04-18 13:30:00,142.06,142.21,142.06,142.18,18311.0,134.3429,134.4847,134.3429,134.4564,18311.0
2023-04-18 13:40:00,142.17,142.31,142.13,142.15,6785.0,134.4469,134.5793,134.4091,134.428,6785.0
2023-04-18 13:50:00,142.14,142.19,141.74,141.81,7422.0,134.4185,134.4658,134.0403,134.1065,7422.0
2023-04-18 14:00:00,141.85,141.99,141.78,141.89,8532.0,134.1443,134.2767,134.0781,134.1821,8532.0
2023-04-18 14:10:00,141.88,142.21,141.81,142.21,9922.0,134.1727,134.4847,134.1065,134.4847,9922.0
2023-04-18 14:20:00,142.23,142.42,142.19,142.42,19966.0,134.5037,134.6833,134.4658,134.6833,19966.0
2023-04-18 14:30:00,142.39,142.44,142.33,142.41,6753.0,134.655,134.7022,134.5982,134.6739,6753.0
2023-04-18 14:40:00,142.42,142.45,142.07,142.14,9165.0,134.6833,134.7117,134.3523,134.4185,9165.0
2023-04-18 14:50:00,142.09,142.32,142.04,142.3,10710.0,134.3713,134.5888,134.324,134.5699,10710.0
2023-04-18 15:00:00,142.28,142.58,142.27,142.58,8565.0,134.5509,134.8346,134.5415,134.8346,8565.0
2023-04-18 15:10:00,142.63,142.78,142.53,142.53,12174.0,134.8819,135.0238,134.7874,134.7874,12174.0
2023-04-18 15:20:00,142.52,142.59,142.32,142.5,12756.0,134.7779,134.8441,134.5888,134.759,12756.0
2023-04-18 15:30:00,142.46,142.49,142.27,142.27,16515.0,134.7212,134.7495,134.5415,134.5415,16515.0
2023-04-18 15:40:00,142.29,142.47,142.2,142.39,36656.0,134.5604,134.7306,134.4753,134.655,36656.0
2023-04-18 15:50:00,142.4,142.66,142.21,142.55,111811.0,134.6644,134.9103,134.4847,134.8063,111811.0
2023-04-19 09:30:00,142.37,142.75,141.51,142.62,24633.0,134.6361,134.9954,133.8228,134.8725,24633.0
2023-04-19 09:40:00,142.57,142.82,142.17,142.18,11232.0,134.8252,135.0616,134.4469,134.4564,11232.0
2023-04-19 09:50:00,142.34,142.82,142.32,142.56,9004.0,134.6077,135.0616,134.5888,134.8157,9004.0
2023-04-19 10:00:00,142.65,143.08,142.38,143.08,12784.0,134.9008,135.3075,134.6455,135.3075,12784.0
2023-04-19 10:10:00,143.06,143.06,142.37,142.45,9864.0,135.2886,135.2886,134.6361,134.7117,9864.0
2023-04-19 10:20:00,142.49,142.59,142.08,142.18,28560.0,134.7495,134.8441,134.3618,134.4564,28560.0
2023-04-19 10:30:00,142.15,142.38,142.05,142.21,10603.0,134.428,134.6455,134.3334,134.4847,10603.0
2023-04-19 10:40:00,142.14,142.57,142.08,142.39,8164.0,134.4185,134.8252,134.3618,134.655,8164.0
2023-04-19 10:50:00,142.39,142.9,142.33,142.79,6833.0,134.655,135.1373,134.5982,135.0332,6833.0
2023-04-19 11:00:00,142.81,142.81,142.27,142.41,8046.0,135.0522,135.0522,134.5415,134.6739,8046.0
2023-04-19 11:10:00,142.35,142.43,141.78,141.78,14951.0,134.6171,134.6928,134.0781,134.0781,14951.0
2023-04-19 11:20:00,141.83,142.29,141.83,142.08,35060.0,134.1254,134.5604,134.1254,134.3618,35060.0
2023-04-19 11:30:00,142.08,142.47,142.0,142.37,7539.0,134.3618,134.7306,134.2862,134.6361,7539.0
2023-04-19 11:40:00,142.38,142.59,142.3,142.52,14580.0,134.6455,134.8441,134.5699,134.7779,14580.0
2023-04-19 11:50:00,142.56,142.59,142.31,142.55,8216.0,134.8157,134.8441,134.5793,134.8063,8216.0
2023-04-19 12:00:00,142.51,142.61,142.34,142.53,7347.0,134.7684,134.863,134.6077,134.7874,7347.0
2023-04-19 12:10:00,142.53,142.57,142.4,142.45,6879.0,134.7874,134.8252,134.6644,134.7117,6879.0
2023-04-19 12:20:00,142.51,143.1,142.51,143.03,17015.0,134.7684,135.3264,134.7684,135.2602,17015.0
2023-04-19 12:30:00,143.02,143.17,142.96,143.04,19492.0,135.2507,135.3926,135.194,135.2697,19492.0
2023-04-19 12:40:00,143.0,143.2,143.0,143.19,8354.0,135.2318,135.421,135.2318,135.4115,8354.0
2023-04-19 12:50:00,143.18,143.41,143.04,143.38,7647.0,135.4021,135.6196,135.2697,135.5912,7647.0
2023-04-19 13:00:00,143.38,143.4,143.27,143.28,5994.0,135.5912,135.6101,135.4872,135.4966,5994.0
2023-04-19 13:10:00,143.31,143.34,143.05,143.13,6574.0,135.525,135.5534,135.2791,135.3548,6574.0
2023-04-19 13:20:00,143.12,143.4,143.09,143.37,15604.0,135.3453,135.6101,135.3169,135.5817,15604.0
2023-04-19 13:30:00,143.41,143.58,143.33,143.58,10517.0,135.6196,135.7803,135.5439,135.7803,10517.0
2023-04-19 13:40:00,143.53,143.6,143.27,143.27,10144.0,135.733,135.7992,135.4872,135.4872,10144.0
2023-04-19 13:50:00,143.27,143.27,143.12,143.23,20910.0,135.4872,135.4872,135.3453,135.4493,20910.0
2023-04-19 14:00:00,143.25,143.4,143.18,143.28,15509.0,135.4682,135.6101,135.4021,135.4966,15509.0
2023-04-19 14:10:00,143.28,143.46,143.25,143.46,7988.0,135.4966,135.6668,135.4682,135.6668,7988.0
2023-04-19 14:20:00,143.46,143.72,143.4,143.53,10906.0,135.6668,135.9127,135.6101,135.733,10906.0
2023-04-19 14:30:00,143.53,143.59,143.37,143.45,13106.0,135.733,135.7898,135.5817,135.6574,13106.0
2023-04-19 14:40:00,143.45,143.6,143.39,143.55,12326.0,135.6574,135.7992,135.6006,135.752,12326.0
2023-04-19 14:50:00,143.54,143.61,143.52,143.59,14625.0,135.7425,135.8087,135.7236,135.7898,14625.0
2023-04-19 15:00:00,143.57,143.6,143.49,143.56,10540.0,135.7709,135.7992,135.6952,135.7614,10540.0
2023-04-19 15:10:00,143.54,143.76,143.51,143.64,20661.0,135.7425,135.9505,135.7141,135.8371,20661.0
2023-04-19 15:20:00,143.64,143.83,143.64,143.8,22253.0,135.8371,136.0167,135.8371,135.9884,22253.0
2023-04-19 15:30:00,143.78,143.98,143.64,143.98,34196.0,135.9695,136.1586,135.8371,136.1586,34196.0
2023-04-19 15:40:00,143.97,144.39,143.6,143.75,77771.0,136.1491,136.5463,135.7992,135.9411,77771.0
2023-04-19 15:50:00,143.73,144.23,143.73,144.1,116383.0,135.9222,136.395,135.9222,136.2721,116383.0
2023-04-20 09:30:00,143.42,144.08,143.08,143.57,10949.0,135.629,136.2532,135.3075,135.7709,10949.0
2023-04-20 09:40:00,143.52,144.2,143.51,144.03,5682.0,135.7236,136.3666,135.7141,136.2059,5682.0
2023-04-20 09:50:00,144.14,144.77,144.14,144.71,5420.0,136.3099,136.9057,136.3099,136.8489,5420.0
2023-04-20 10:00:00,144.72,145.49,144.71,145.4,11567.0,136.8584,137.5866,136.8489,137.5015,11567.0
2023-04-20 10:10:00,145.49,146.36,145.47,146.24,22169.0,137.5866,138.4093,137.5677,138.2958,22169.0
2023-04-20 10:20:00,146.24,146.66,146.24,146.66,15433.0,138.2958,138.693,138.2958,138.693,15433.0
2023-04-20 10:30:00,146.67,147.0,146.27,146.39,39279.0,138.7025,139.0145,138.3242,138.4377,39279.0
2023-04-20 10:40:00,146.35,146.77,146.26,146.77,24375.0,138.3998,138.797,138.3147,138.797,24375.0
2023-04-20 10:50:00,146.78,146.99,146.71,146.77,26997.0,138.8065,139.0051,138.7403,138.797,26997.0
2023-04-20 11:00:00,146.82,147.0,146.61,146.98,31055.0,138.8443,139.0145,138.6457,138.9956,31055.0
2023-04-20 11:10:00,146.97,147.65,146.91,147.22,22904.0,138.9862,139.6292,138.9294,139.2226,22904.0
2023-04-20 11:20:00,147.02,147.02,146.47,146.89,8618.0,139.0335,139.0335,138.5133,138.9105,8618.0
2023-04-20 11:30:00,146.83,147.02,146.69,146.83,11819.0,138.8538,139.0335,138.7214,138.8538,11819.0
2023-04-20 11:40:00,146.86,147.14,146.76,147.14,15071.0,138.8821,139.1469,138.7876,139.1469,15071.0
2023-04-20 11:50:00,147.25,147.36,146.96,147.01,12494.0,139.251,139.355,138.9767,139.024,12494.0
2023-04-20 12:00:00,147.05,147.45,147.05,147.45,10472.0,139.0618,139.4401,139.0618,139.4401,10472.0
2023-04-20 12:10:00,147.49,147.84,147.49,147.84,10254.0,139.4779,139.8089,139.4779,139.8089,10254.0
2023-04-20 12:20:00,147.82,147.85,147.59,147.75,9178.0,139.79,139.8184,139.5725,139.7238,9178.0
2023-04-20 12:30:00,147.74,147.74,147.22,147.22,8341.0,139.7143,139.7143,139.2226,139.2226,8341.0
2023-04-20 12:40:00,147.19,147.35,147.19,147.33,7392.0,139.1942,139.3455,139.1942,139.3266,7392.0
2023-04-20 12:50:00,147.36,147.39,147.12,147.18,6982.0,139.355,139.3834,139.128,139.1848,6982.0
2023-04-20 13:00:00,147.22,147.43,147.22,147.24,6548.0,139.2226,139.4212,139.2226,139.2415,6548.0
2023-04-20 13:10:00,147.19,147.19,147.0,147.05,6484.0,139.1942,139.1942,139.0145,139.0618,6484.0
2023-04-20 13:20:00,147.07,147.43,147.04,147.19,10808.0,139.0807,139.4212,139.0524,139.1942,10808.0
2023-04-20 13:30:00,147.17,147.37,147.17,147.19,14261.0,139.1753,139.3644,139.1753,139.1942,14261.0
2023-04-20 13:40:00,147.2,147.39,147.2,147.29,12188.0,139.2037,139.3834,139.2037,139.2888,12188.0
2023-04-20 13:50:00,147.28,147.43,147.19,147.43,10560.0,139.2793,139.4212,139.1942,139.4212,10560.0
2023-04-20 14:00:00,147.42,147.65,147.3,147.65,14006.0,139.4117,139.6292,139.2982,139.6292,14006.0
2023-04-20 14:10:00,147.61,147.69,147.3,147.32,13357.0,139.5914,139.6671,139.2982,139.3172,13357.0
2023-04-20 14:20:00,147.26,147.26,146.74,146.82,11551.0,139.2604,139.2604,138.7687,138.8443,11551.0
2023-04-20 14:30:00,146.86,146.95,146.45,146.58,9883.0,138.8821,138.9673,138.4944,138.6174,9883.0
2023-04-20 14:40:00,146.49,146.81,146.38,146.64,12077.0,138.5322,138.8349,138.4282,138.6741,12077.0
2023-04-20 14:50:00,146.63,146.77,146.55,146.61,19117.0,138.6646,138.797,138.589,138.6457,19117.0
2023-04-20 15:00:00,146.61,146.84,146.34,146.55,17807.0,138.6457,138.8632,138.3904,138.589,17807.0
2023-04-20 15:10:00,146.51,146.51,146.17,146.25,15063.0,138.5512,138.5512,138.2296,138.3053,15063.0
2023-04-20 15:20:00,146.23,146.46,146.04,146.36,36734.0,138.2864,138.5039,138.1067,138.4093,36734.0
2023-04-20 15:30:00,146.36,146.42,145.74,146.02,36404.0,138.4093,138.466,137.823,138.0878,36404.0
2023-04-20 15:40:00,146.05,146.05,145.64,145.88,31141.0,138.1161,138.1161,137.7284,137.9554,31141.0
2023-04-20 15:50:00,145.87,146.28,145.68,146.24,103296.0,137.9459,138.3336,137.7662,138.2958,103296.0
2023-04-21 09:30:00,146.1,146.8,146.1,146.49,12004.0,138.1634,138.8254,138.1634,138.5322,12004.0
2023-04-21 09:40:00,146.5,146.87,146.4,146.46,8958.0,138.5417,138.8916,138.4471,138.5039,8958.0
2023-04-21 09:50:00,146.39,146.55,146.11,146.4,15779.0,138.4377,138.589,138.1729,138.4471,15779.0
2023-04-21 10:00:00,146.39,146.4,145.86,146.4,9616.0,138.4377,138.4471,137.9365,138.4471,9616.0
2023-04-21 10:10:00,146.39,146.77,146.13,146.75,9827.0,138.4377,138.797,138.1918,138.7781,9827.0
2023-04-21 10:20:00,146.75,146.96,146.6,146.87,9854.0,138.7781,138.9767,138.6363,138.8916,9854.0
2023-04-21 10:30:00,146.94,146.94,146.35,146.37,7400.0,138.9578,138.9578,138.3998,138.4188,7400.0
2023-04-21 10:40:00,146.37,146.37,145.79,146.03,10943.0,138.4188,138.4188,137.8703,138.0972,10943.0
2023-04-21 10:50:00,146.02,146.42,145.91,146.42,14774.0,138.0878,138.466,137.9837,138.466,14774.0
2023-04-21 11:00:00,146.33,146.76,146.32,146.68,7202.0,138.3809,138.7876,138.3715,138.7119,7202.0
2023-04-21 11:10:00,146.63,146.88,146.63,146.85,5118.0,138.6646,138.9011,138.6646,138.8727,5118.0
2023-04-21 11:20:00,146.85,146.94,146.72,146.94,3029.0,138.8727,138.9578,138.7497,138.9578,3029.0
2023-04-21 11:30:00,146.99,147.08,146.75,146.81,6192.0,139.0051,139.0902,138.7781,138.8349,6192.0
2023-04-21 11:40:00,146.86,147.0,146.5,146.55,5994.0,138.8821,139.0145,138.5417,138.589,5994.0
2023-04-21 11:50:00,146.5,147.1,146.5,147.1,15997.0,138.5417,139.1091,138.5417,139.1091,15997.0
2023-04-21 12:00:00,147.12,147.12,146.98,147.05,7541.0,139.128,139.128,138.9956,139.0618,7541.0
2023-04-21 12:10:00,147.11,147.43,147.11,147.33,4001.0,139.1186,139.4212,139.1186,139.3266,4001.0
2023-04-21 12:20:00,147.37,147.49,147.31,147.43,7555.0,139.3644,139.4779,139.3077,139.4212,7555.0
2023-04-21 12:30:00,147.41,147.45,147.25,147.42,3444.0,139.4023,139.4401,139.251,139.4117,3444.0
2023-04-21 12:40:00,147.45,147.55,147.33,147.52,8874.0,139.4401,139.5347,139.3266,139.5063,8874.0
2023-04-21 12:50:00,147.53,147.84,147.48,147.8,14597.0,139.5157,139.8089,139.4685,139.7711,14597.0
2023-04-21 13:00:00,147.77,147.8,147.5,147.75,4898.0,139.7427,139.7711,139.4874,139.7238,4898.0
2023-04-21 13:10:00,147.84,147.84,147.59,147.7,4541.0,139.8089,139.8089,139.5725,139.6765,4541.0
2023-04-21 13:20:00,147.63,147.88,147.57,147.85,6786.0,139.6103,139.8467,139.5536,139.8184,6786.0
2023-04-21 13:30:00,147.9,148.04,147.79,147.99,8997.0,139.8656,139.998,139.7616,139.9508,8997.0
2023-04-21 13:40:00,147.99,148.28,147.98,148.26,11866.0,139.9508,140.225,139.9413,140.2061,11866.0
2023-04-21 13:50:00,148.29,148.33,148.21,148.29,8790.0,140.2345,140.2723,140.1588,140.2345,8790.0
2023-04-21 14:00:00,148.31,148.36,148.21,148.22,9319.0,140.2534,140.3007,140.1588,140.1683,9319.0
2023-04-21 14:10:00,148.27,148.42,148.21,148.21,11662.0,140.2155,140.3574,140.1588,140.1588,11662.0
2023-04-21 14:20:00,148.27,148.43,148.22,148.4,7230.0,140.2155,140.3669,140.1683,140.3385,7230.0
2023-04-21 14:30:00,148.42,148.43,148.19,148.28,10285.0,140.3574,140.3669,140.1399,140.225,10285.0
2023-04-21 14:40:00,148.31,148.42,148.16,148.36,12740.0,140.2534,140.3574,140.1115,140.3007,12740.0
2023-04-21 14:50:00,148.36,148.7,148.3,148.69,17717.0,140.3007,140.6222,140.2439,140.6127,17717.0
2023-04-21 15:00:00,148.72,148.85,148.68,148.74,11101.0,140.6411,140.764,140.6033,140.66,11101.0
2023-04-21 15:10:00,148.8,148.87,148.67,148.84,13372.0,140.7168,140.783,140.5938,140.7546,13372.0
2023-04-21 15:20:00,148.83,148.97,148.71,148.79,26448.0,140.7451,140.8775,140.6316,140.7073,26448.0
2023-04-21 15:30:00,148.78,148.79,148.41,148.51,18186.0,140.6978,140.7073,140.3479,140.4425,18186.0
2023-04-21 15:40:00,148.54,148.74,148.53,148.67,34541.0,140.4709,140.66,140.4614,140.5938,34541.0
2023-04-21 15:50:00,148.81,148.98,148.6,148.92,122001.0,140.7262,140.887,140.5276,140.8302,122001.0
2023-04-24 09:30:00,148.52,149.48,148.49,149.47,18528.0,140.452,141.3598,140.4236,141.3504,18528.0
2023-04-24 09:40:00,149.61,151.14,149.38,150.94,38299.0,141.4828,142.9296,141.2652,142.7405,38299.0
2023-04-24 09:50:00,150.77,151.29,150.74,150.83,24668.0,142.5797,143.0715,142.5514,142.6365,24668.0
2023-04-24 10:00:00,150.87,151.1,150.25,150.59,24408.0,142.6743,142.8918,142.088,142.4095,24408.0
2023-04-24 10:10:00,150.59,150.6,149.71,150.15,21987.0,142.4095,142.419,141.5773,141.9934,21987.0
2023-04-24 10:20:00,150.03,150.37,150.0,150.22,15403.0,141.8799,142.2015,141.8516,142.0596,15403.0
2023-04-24 10:30:00,150.3,150.36,149.61,149.71,29447.0,142.1353,142.192,141.4828,141.5773,29447.0
2023-04-24 10:40:00,149.77,150.0,149.5,149.56,12199.0,141.6341,141.8516,141.3787,141.4355,12199.0
2023-04-24 10:50:00,149.52,149.9,149.38,149.9,43586.0,141.3976,141.757,141.2652,141.757,43586.0
2023-04-24 11:00:00,149.88,150.01,149.44,149.66,39129.0,141.7381,141.861,141.322,141.53,39129.0
2023-04-24 11:10:00,149.65,149.78,149.08,149.22,12164.0,141.5206,141.6435,140.9815,141.1139,12164.0
2023-04-24 11:20:00,149.22,149.6,149.17,149.56,7905.0,141.1139,141.4733,141.0667,141.4355,7905.0
2023-04-24 11:30:00,149.46,149.86,149.38,149.69,8396.0,141.3409,141.7192,141.2652,141.5584,8396.0
2023-04-24 11:40:00,149.62,149.88,149.56,149.76,8055.0,141.4922,141.7381,141.4355,141.6246,8055.0
2023-04-24 11:50:00,149.74,150.11,149.73,150.08,9561.0,141.6057,141.9556,141.5962,141.9272,9561.0
2023-04-24 12:00:00,150.05,150.05,149.67,149.71,15992.0,141.8989,141.8989,141.5395,141.5773,15992.0
2023-04-24 12:10:00,149.69,149.91,149.69,149.74,7784.0,141.5584,141.7665,141.5584,141.6057,7784.0
2023-04-24 12:20:00,149.73,149.74,149.36,149.46,19811.0,141.5962,141.6057,141.2463,141.3409,19811.0
2023-04-24 12:30:00,149.47,149.51,149.09,149.21,14297.0,141.3504,141.3882,140.991,141.1045,14297.0
2023-04-24 12:40:00,149.21,149.41,149.16,149.16,12746.0,141.1045,141.2936,141.0572,141.0572,12746.0
2023-04-24 12:50:00,149.18,149.41,149.18,149.37,19629.0,141.0761,141.2936,141.0761,141.2558,19629.0
2023-04-24 13:00:00,149.33,149.5,149.22,149.23,50823.0,141.218,141.3787,141.1139,141.1234,50823.0
2023-04-24 13:10:00,149.21,149.71,149.2,149.22,12259.0,141.1045,141.5773,141.095,141.1139,12259.0
2023-04-24 13:20:00,149.21,149.35,149.18,149.27,13647.0,141.1045,141.2369,141.0761,141.1612,13647.0
2023-04-24 13:30:00,149.32,149.4,149.22,149.31,13857.0,141.2085,141.2842,141.1139,141.1991,13857.0
2023-04-24 13:40:00,149.25,149.41,149.2,149.36,18910.0,141.1423,141.2936,141.095,141.2463,18910.0
2023-04-24 13:50:00,149.5,149.54,149.27,149.31,26237.0,141.3787,141.4166,141.1612,141.1991,26237.0
2023-04-24 14:00:00,149.34,149.48,149.29,149.44,7894.0,141.2274,141.3598,141.1801,141.322,7894.0
2023-04-24 14:10:00,149.45,149.55,149.34,149.49,9867.0,141.3314,141.426,141.2274,141.3693,9867.0
2023-04-24 14:20:00,149.46,149.55,149.33,149.5,12090.0,141.3409,141.426,141.218,141.3787,12090.0
2023-04-24 14:30:00,149.53,149.66,149.45,149.57,19097.0,141.4071,141.53,141.3314,141.4449,19097.0
2023-04-24 14:40:00,149.59,149.88,149.59,149.88,8071.0,141.4638,141.7381,141.4638,141.7381,8071.0
2023-04-24 14:50:00,149.9,150.0,149.8,149.89,16038.0,141.757,141.8516,141.6624,141.7475,16038.0
2023-04-24 15:00:00,149.89,150.01,149.84,149.94,13338.0,141.7475,141.861,141.7003,141.7948,13338.0
2023-04-24 15:10:00,149.93,150.01,149.86,149.97,20294.0,141.7854,141.861,141.7192,141.8232,20294.0
2023-04-24 15:20:00,149.99,150.01,149.75,149.79,18706.0,141.8421,141.861,141.6151,141.653,18706.0
2023-04-24 15:30:00,149.81,149.97,149.44,149.59,37507.0,141.6719,141.8232,141.322,141.4638,37507.0
2023-04-24 15:40:00,149.54,149.67,149.53,149.61,46190.0,141.4166,141.5395,141.4071,141.4828,46190.0
2023-04-24 15:50:00,149.56,149.61,149.27,149.32,133240.0,141.4355,141.4828,141.1612,141.2085,133240.0
2023-04-25 09:30:00,149.18,149.27,148.0,148.0,37770.0,141.0761,141.1612,139.9602,139.9602,37770.0
2023-04-25 09:40:00,147.99,148.54,147.6,148.32,69673.0,139.9508,140.4709,139.5819,140.2628,69673.0
2023-04-25 09:50:00,148.24,148.99,148.23,148.61,48579.0,140.1872,140.8964,140.1777,140.5371,48579.0
2023-04-25 10:00:00,148.44,149.31,148.43,149.31,19141.0,140.3763,141.1991,140.3669,141.1991,19141.0
2023-04-25 10:10:00,149.24,149.45,148.94,149.19,10849.0,141.1329,141.3314,140.8492,141.0856,10849.0
2023-04-25 10:20:00,149.22,149.28,148.7,149.04,9121.0,141.1139,141.1707,140.6222,140.9437,9121.0
2023-04-25 10:30:00,148.93,149.0,148.27,148.54,40353.0,140.8397,140.9059,140.2155,140.4709,40353.0
2023-04-25 10:40:00,148.42,149.14,148.42,149.14,5783.0,140.3574,141.0383,140.3574,141.0383,5783.0
2023-04-25 10:50:00,149.16,149.25,148.99,149.14,12188.0,141.0572,141.1423,140.8964,141.0383,12188.0
2023-04-25 11:00:00,149.15,149.27,149.01,149.16,41353.0,141.0477,141.1612,140.9153,141.0572,41353.0
2023-04-25 11:10:00,149.1,149.4,149.06,149.27,9324.0,141.0005,141.2842,140.9626,141.1612,9324.0
2023-04-25 11:20:00,149.22,149.34,149.05,149.1,21982.0,141.1139,141.2274,140.9532,141.0005,21982.0
2023-04-25 11:30:00,149.09,149.09,148.51,148.51,12799.0,140.991,140.991,140.4425,140.4425,12799.0
2023-04-25 11:40:00,148.48,148.88,148.4,148.46,10452.0,140.4141,140.7924,140.3385,140.3952,10452.0
2023-04-25 11:50:00,148.46,148.46,147.73,147.95,15802.0,140.3952,140.3952,139.7049,139.9129,15802.0
2023-04-25 12:00:00,147.81,148.0,147.73,147.96,6142.0,139.7805,139.9602,139.7049,139.9224,6142.0
2023-04-25 12:10:00,147.88,147.9,147.65,147.74,9519.0,139.8467,139.8656,139.6292,139.7143,9519.0
2023-04-25 12:20:00,147.7,147.7,147.13,147.13,8354.0,139.6765,139.6765,139.1375,139.1375,8354.0
2023-04-25 12:30:00,147.03,147.29,146.69,146.89,30789.0,139.0429,139.2888,138.7214,138.9105,30789.0
2023-04-25 12:40:00,146.89,146.9,146.7,146.71,7610.0,138.9105,138.92,138.7308,138.7403,7610.0
2023-04-25 12:50:00,146.79,147.05,146.54,146.63,19306.0,138.8159,139.0618,138.5795,138.6646,19306.0
2023-04-25 13:00:00,146.6,146.74,146.2,146.21,15292.0,138.6363,138.7687,138.258,138.2675,15292.0
2023-04-25 13:10:00,146.19,146.49,146.02,146.11,10643.0,138.2485,138.5322,138.0878,138.1729,10643.0
2023-04-25 13:20:00,146.23,146.42,146.19,146.42,8769.0,138.2864,138.466,138.2485,138.466,8769.0
2023-04-25 13:30:00,146.49,146.63,146.39,146.61,22886.0,138.5322,138.6646,138.4377,138.6457,22886.0
2023-04-25 13:40:00,146.59,146.68,146.53,146.58,17032.0,138.6268,138.7119,138.5701,138.6174,17032.0
2023-04-25 13:50:00,146.62,146.69,146.58,146.62,29314.0,138.6552,138.7214,138.6174,138.6552,29314.0
2023-04-25 14:00:00,146.59,146.68,146.58,146.65,32481.0,138.6268,138.7119,138.6174,138.6836,32481.0
2023-04-25 14:10:00,146.67,146.68,146.35,146.42,23881.0,138.7025,138.7119,138.3998,138.466,23881.0
2023-04-25 14:20:00,146.42,146.67,146.23,146.64,9562.0,138.466,138.7025,138.2864,138.6741,9562.0
2023-04-25 14:30:00,146.59,146.61,146.53,146.59,6268.0,138.6268,138.6457,138.5701,138.6268,6268.0
2023-04-25 14:40:00,146.53,146.54,146.15,146.36,7903.0,138.5701,138.5795,138.2107,138.4093,7903.0
2023-04-25 14:50:00,146.37,146.39,146.29,146.36,6746.0,138.4188,138.4377,138.3431,138.4093,6746.0
2023-04-25 15:00:00,146.33,146.42,146.28,146.4,9840.0,138.3809,138.466,138.3336,138.4471,9840.0
2023-04-25 15:10:00,146.47,146.57,146.4,146.57,12805.0,138.5133,138.6079,138.4471,138.6079,12805.0
2023-04-25 15:20:00,146.55,146.7,146.33,146.45,18029.0,138.589,138.7308,138.3809,138.4944,18029.0
2023-04-25 15:30:00,146.44,146.61,146.2,146.2,19927.0,138.485,138.6457,138.258,138.258,19927.0
2023-04-25 15:40:00,146.2,146.2,145.66,145.66,24493.0,138.258,138.258,137.7473,137.7473,24493.0
2023-04-25 15:50:00,145.64,145.96,145.48,145.82,182411.0,137.7284,138.031,137.5771,137.8986,182411.0
2023-04-26 09:30:00,146.3,146.3,145.1,145.39,31158.0,138.3526,138.3526,137.2178,137.492,31158.0
2023-04-26 09:40:00,145.27,146.21,145.25,146.19,12141.0,137.3785,138.2675,137.3596,138.2485,12141.0
2023-04-26 09:50:00,146.21,146.41,145.62,145.72,10034.0,138.2675,138.4566,137.7095,137.8041,10034.0
2023-04-26 10:00:00,145.74,146.32,145.71,146.13,17509.0,137.823,138.3715,137.7946,138.1918,17509.0
2023-04-26 10:10:00,146.13,146.77,146.1,146.28,30445.0,138.1918,138.797,138.1634,138.3336,30445.0
2023-04-26 10:20:00,146.44,146.72,146.34,146.58,12249.0,138.485,138.7497,138.3904,138.6174,12249.0
2023-04-26 10:30:00,146.53,146.75,146.49,146.71,7700.0,138.5701,138.7781,138.5322,138.7403,7700.0
2023-04-26 10:40:00,146.63,146.81,146.41,146.72,11202.0,138.6646,138.8349,138.4566,138.7497,11202.0
2023-04-26 10:50:00,146.69,146.93,146.58,146.92,8819.0,138.7214,138.9483,138.6174,138.9389,8819.0
2023-04-26 11:00:00,146.92,147.34,146.92,147.29,13109.0,138.9389,139.3361,138.9389,139.2888,13109.0
2023-04-26 11:10:00,147.33,147.58,147.11,147.21,22661.0,139.3266,139.563,139.1186,139.2131,22661.0
2023-04-26 11:20:00,147.25,147.32,147.09,147.13,7593.0,139.251,139.3172,139.0996,139.1375,7593.0
2023-04-26 11:30:00,147.15,147.23,146.69,146.93,7201.0,139.1564,139.232,138.7214,138.9483,7201.0
2023-04-26 11:40:00,146.97,147.18,146.95,147.06,6925.0,138.9862,139.1848,138.9673,139.0713,6925.0
2023-04-26 11:50:00,147.08,147.09,146.92,147.03,4941.0,139.0902,139.0996,138.9389,139.0429,4941.0
2023-04-26 12:00:00,147.12,147.36,146.97,147.34,13910.0,139.128,139.355,138.9862,139.3361,13910.0
2023-04-26 12:10:00,147.25,147.25,146.92,147.0,10525.0,139.251,139.251,138.9389,139.0145,10525.0
2023-04-26 12:20:00,146.98,147.19,146.97,147.06,6695.0,138.9956,139.1942,138.9862,139.0713,6695.0
2023-04-26 12:30:00,146.99,147.06,146.76,147.06,6614.0,139.0051,139.0713,138.7876,139.0713,6614.0
2023-04-26 12:40:00,147.03,147.08,146.86,146.99,3793.0,139.0429,139.0902,138.8821,139.0051,3793.0
2023-04-26 12:50:00,147.03,147.04,146.86,146.9,11206.0,139.0429,139.0524,138.8821,138.92,11206.0
2023-04-26 13:00:00,146.88,147.24,146.87,147.09,18668.0,138.9011,139.2415,138.8916,139.0996,18668.0
2023-04-26 13:10:00,147.05,147.18,146.88,146.9,14550.0,139.0618,139.1848,138.9011,138.92,14550.0
2023-04-26 13:20:00,146.82,146.82,146.4,146.56,6917.0,138.8443,138.8443,138.4471,138.5984,6917.0
2023-04-26 13:30:00,146.6,146.63,146.47,146.57,4980.0,138.6363,138.6646,138.5133,138.6079,4980.0
2023-04-26 13:40:00,146.54,146.7,146.45,146.46,9498.0,138.5795,138.7308,138.4944,138.5039,9498.0
2023-04-26 13:50:00,146.49,146.53,146.13,146.13,5178.0,138.5322,138.5701,138.1918,138.1918,5178.0
2023-04-26 14:00:00,146.11,146.25,146.0,146.05,6321.0,138.1729,138.3053,138.0689,138.1161,6321.0
2023-04-26 14:10:00,145.97,145.99,145.58,145.58,8478.0,138.0405,138.0594,137.6717,137.6717,8478.0
2023-04-26 14:20:00,145.58,146.0,145.53,145.98,11738.0,137.6717,138.0689,137.6244,138.0499,11738.0
2023-04-26 14:30:00,146.0,146.0,145.65,145.81,7201.0,138.0689,138.0689,137.7379,137.8892,7201.0
2023-04-26 14:40:00,145.77,145.85,145.52,145.85,12934.0,137.8514,137.927,137.6149,137.927,12934.0
2023-04-26 14:50:00,145.86,146.16,145.82,146.15,22360.0,137.9365,138.2202,137.8986,138.2107,22360.0
2023-04-26 15:00:00,146.14,146.14,145.99,146.07,6852.0,138.2013,138.2013,138.0594,138.1351,6852.0
2023-04-26 15:10:00,146.06,146.29,145.89,145.9,10817.0,138.1256,138.3431,137.9648,137.9743,10817.0
2023-04-26 15:20:00,145.84,146.02,145.75,146.02,12981.0,137.9176,138.0878,137.8324,138.0878,12981.0
2023-04-26 15:30:00,146.06,146.1,145.36,145.37,15560.0,138.1256,138.1634,137.4636,137.4731,15560.0
2023-04-26 15:40:00,145.43,145.57,145.23,145.51,123324.0,137.5298,137.6622,137.3407,137.6055,123324.0
2023-04-26 15:50:00,145.43,145.52,144.92,145.12,141457.0,137.5298,137.6149,137.0475,137.2367,141457.0
2023-04-27 09:30:00,145.7,146.0,145.02,145.26,14023.0,137.7852,138.0689,137.1421,137.3691,14023.0
2023-04-27 09:40:00,145.43,145.88,145.24,145.77,8324.0,137.5298,137.9554,137.3501,137.8514,8324.0
2023-04-27 09:50:00,145.8,146.2,145.77,146.07,4920.0,137.8797,138.258,137.8514,138.1351,4920.0
2023-04-27 10:00:00,145.96,146.07,145.22,145.31,17254.0,138.031,138.1351,137.3312,137.4163,17254.0
2023-04-27 10:10:00,145.26,145.29,144.42,144.43,15107.0,137.3691,137.3974,136.5747,136.5841,15107.0
2023-04-27 10:20:00,144.39,144.39,143.26,143.65,51627.0,136.5463,136.5463,135.4777,135.8465,51627.0
2023-04-27 10:30:00,143.69,144.39,143.69,144.09,9216.0,135.8843,136.5463,135.8843,136.2626,9216.0
2023-04-27 10:40:00,143.98,144.08,143.72,144.06,8196.0,136.1586,136.2532,135.9127,136.2342,8196.0
2023-04-27 10:50:00,144.09,144.26,143.77,144.19,7361.0,136.2626,136.4234,135.96,136.3572,7361.0
2023-04-27 11:00:00,144.01,144.11,143.81,144.03,6629.0,136.187,136.2815,135.9978,136.2059,6629.0
2023-04-27 11:10:00,144.01,144.08,143.4,143.59,14192.0,136.187,136.2532,135.6101,135.7898,14192.0
2023-04-27 11:20:00,143.59,143.98,143.56,143.85,5420.0,135.7898,136.1586,135.7614,136.0357,5420.0
2023-04-27 11:30:00,143.87,144.03,143.77,143.77,3550.0,136.0546,136.2059,135.96,135.96,3550.0
2023-04-27 11:40:00,143.77,143.93,143.71,143.87,5699.0,135.96,136.1113,135.9033,136.0546,5699.0
2023-04-27 11:50:00,143.93,144.39,143.91,144.39,4108.0,136.1113,136.5463,136.0924,136.5463,4108.0
2023-04-27 12:00:00,144.33,144.52,144.26,144.28,7031.0,136.4896,136.6693,136.4234,136.4423,7031.0
2023-04-27 12:10:00,144.17,144.22,144.05,144.19,10638.0,136.3383,136.3856,136.2248,136.3572,10638.0
2023-04-27 12:20:00,144.18,144.18,143.81,143.93,6339.0,136.3477,136.3477,135.9978,136.1113,6339.0
2023-04-27 12:30:00,143.88,143.95,143.46,143.54,39402.0,136.064,136.1302,135.6668,135.7425,39402.0
2023-04-27 12:40:00,143.54,143.64,143.35,143.39,8586.0,135.7425,135.8371,135.5628,135.6006,8586.0
2023-04-27 12:50:00,143.43,143.6,143.17,143.31,5103.0,135.6385,135.7992,135.3926,135.525,5103.0
2023-04-27 13:00:00,143.39,143.43,143.11,143.14,2290.0,135.6006,135.6385,135.3359,135.3642,2290.0
2023-04-27 13:10:00,143.12,143.82,143.12,143.82,31342.0,135.3453,136.0073,135.3453,136.0073,31342.0
2023-04-27 13:20:00,143.92,144.32,143.88,144.22,4785.0,136.1019,136.4801,136.064,136.3856,4785.0
2023-04-27 13:30:00,144.28,144.66,144.24,144.59,10332.0,136.4423,136.8017,136.4045,136.7355,10332.0
2023-04-27 13:40:00,144.59,145.01,144.59,144.94,7019.0,136.7355,137.1326,136.7355,137.0664,7019.0
2023-04-27 13:50:00,144.91,144.93,144.71,144.71,4467.0,137.0381,137.057,136.8489,136.8489,4467.0
2023-04-27 14:00:00,144.72,144.86,144.71,144.84,5553.0,136.8584,136.9908,136.8489,136.9719,5553.0
2023-04-27 14:10:00,144.8,144.85,144.63,144.68,7668.0,136.934,136.9813,136.7733,136.8206,7668.0
2023-04-27 14:20:00,144.68,144.77,144.49,144.68,8763.0,136.8206,136.9057,136.6409,136.8206,8763.0
2023-04-27 14:30:00,144.73,144.74,144.38,144.44,7696.0,136.8679,136.8773,136.5369,136.5936,7696.0
2023-04-27 14:40:00,144.46,144.58,144.38,144.46,8464.0,136.6125,136.726,136.5369,136.6125,8464.0
2023-04-27 14:50:00,144.52,144.86,144.45,144.85,7199.0,136.6693,136.9908,136.6031,136.9813,7199.0
2023-04-27 15:00:00,144.8,144.87,144.7,144.8,6121.0,136.934,137.0002,136.8395,136.934,6121.0
2023-04-27 15:10:00,144.83,144.96,144.76,144.83,9587.0,136.9624,137.0854,136.8962,136.9624,9587.0
2023-04-27 15:20:00,144.86,145.01,144.79,144.91,15986.0,136.9908,137.1326,136.9246,137.0381,15986.0
2023-04-27 15:30:00,144.91,144.99,144.56,144.61,17381.0,137.0381,137.1137,136.7071,136.7544,17381.0
2023-04-27 15:40:00,144.64,144.91,144.58,144.77,23090.0,136.7827,137.0381,136.726,136.9057,23090.0
2023-04-27 15:50:00,144.75,144.93,144.55,144.59,124100.0,136.8868,137.057,136.6976,136.7355,124100.0
2023-04-28 09:30:00,144.07,144.76,143.58,144.76,9560.0,136.2437,136.8962,135.7803,136.8962,9560.0
2023-04-28 09:40:00,144.5,144.55,144.16,144.18,4160.0,136.6503,136.6976,136.3288,136.3477,4160.0
2023-04-28 09:50:00,144.04,144.06,143.79,143.99,4658.0,136.2153,136.2342,135.9789,136.168,4658.0
2023-04-28 10:00:00,143.89,144.1,143.89,143.99,6466.0,136.0735,136.2721,136.0735,136.168,6466.0
2023-04-28 10:10:00,143.96,144.52,143.96,144.39,4980.0,136.1397,136.6693,136.1397,136.5463,4980.0
2023-04-28 10:20:00,144.3,144.3,143.86,144.07,6675.0,136.4612,136.4612,136.0451,136.2437,6675.0
2023-04-28 10:30:00,144.12,144.21,143.68,143.88,7496.0,136.291,136.3761,135.8749,136.064,7496.0
2023-04-28 10:40:00,143.93,144.26,143.79,144.26,17338.0,136.1113,136.4234,135.9789,136.4234,17338.0
2023-04-28 10:50:00,144.31,144.31,143.37,143.38,5524.0,136.4707,136.4707,135.5817,135.5912,5524.0
2023-04-28 11:00:00,143.38,143.38,143.12,143.18,10882.0,135.5912,135.5912,135.3453,135.4021,10882.0
2023-04-28 11:10:00,143.3,143.8,143.29,143.66,2393.0,135.5155,135.9884,135.5061,135.856,2393.0
2023-04-28 11:20:00,143.69,143.74,143.64,143.71,4109.0,135.8843,135.9316,135.8371,135.9033,4109.0
2023-04-28 11:30:00,143.76,143.97,143.51,143.73,4776.0,135.9505,136.1491,135.7141,135.9222,4776.0
2023-04-28 11:40:00,143.72,143.87,143.65,143.84,3483.0,135.9127,136.0546,135.8465,136.0262,3483.0
2023-04-28 11:50:00,143.81,143.82,143.3,143.41,5525.0,135.9978,136.0073,135.5155,135.6196,5525.0
2023-04-28 12:00:00,143.45,143.49,143.22,143.31,5532.0,135.6574,135.6952,135.4399,135.525,5532.0
2023-04-28 12:10:00,143.38,143.7,143.38,143.7,4052.0,135.5912,135.8938,135.5912,135.8938,4052.0
2023-04-28 12:20:00,143.66,143.98,143.62,143.96,5106.0,135.856,136.1586,135.8181,136.1397,5106.0
2023-04-28 12:30:00,143.93,144.07,143.82,143.86,4400.0,136.1113,136.2437,136.0073,136.0451,4400.0
2023-04-28 12:40:00,143.83,143.98,143.76,143.9,2786.0,136.0167,136.1586,135.9505,136.0829,2786.0
2023-04-28 12:50:00,143.91,143.93,143.74,143.86,4687.0,136.0924,136.1113,135.9316,136.0451,4687.0
2023-04-28 13:00:00,143.85,143.87,143.68,143.79,6438.0,136.0357,136.0546,135.8749,135.9789,6438.0
2023-04-28 13:10:00,143.83,143.98,143.82,143.84,4532.0,136.0167,136.1586,136.0073,136.0262,4532.0
2023-04-28 13:20:00,143.83,144.19,143.83,144.02,8119.0,136.0167,136.3572,136.0167,136.1964,8119.0
2023-04-28 13:30:00,144.0,144.1,143.8,143.9,5669.0,136.1775,136.2721,135.9884,136.0829,5669.0
2023-04-28 13:40:00,143.89,144.09,143.81,144.06,10379.0,136.0735,136.2626,135.9978,136.2342,10379.0
2023-04-28 13:50:00,144.11,144.24,144.0,144.23,3861.0,136.2815,136.4045,136.1775,136.395,3861.0
2023-04-28 14:00:00,144.22,144.45,144.22,144.24,3584.0,136.3856,136.6031,136.3856,136.4045,3584.0
2023-04-28 14:10:00,144.24,144.56,144.15,144.55,6921.0,136.4045,136.7071,136.3194,136.6976,6921.0
2023-04-28 14:20:00,144.51,144.54,144.32,144.54,4400.0,136.6598,136.6882,136.4801,136.6882,4400.0
2023-04-28 14:30:00,144.56,144.63,144.21,144.24,4196.0,136.7071,136.7733,136.3761,136.4045,4196.0
2023-04-28 14:40:00,144.25,144.45,144.23,144.23,3550.0,136.4139,136.6031,136.395,136.395,3550.0
2023-04-28 14:50:00,144.3,144.57,144.27,144.52,5817.0,136.4612,136.7165,136.4328,136.6693,5817.0
2023-04-28 15:00:00,144.51,144.83,144.51,144.78,8267.0,136.6598,136.9624,136.6598,136.9151,8267.0
2023-04-28 15:10:00,144.75,145.04,144.7,144.99,6432.0,136.8868,137.161,136.8395,137.1137,6432.0
2023-04-28 15:20:00,145.03,145.04,144.57,144.72,12203.0,137.1516,137.161,136.7165,136.8584,12203.0
2023-04-28 15:30:00,144.7,144.85,144.59,144.76,40352.0,136.8395,136.9813,136.7355,136.8962,40352.0
2023-04-28 15:40:00,144.75,145.2,144.75,145.12,19766.0,136.8868,137.3123,136.8868,137.2367,19766.0
2023-04-28 15:50:00,145.16,145.32,144.84,144.97,93043.0,137.2745,137.4258,136.9719,137.0948,93043.0
2023-05-01 09:30:00,145.19,145.69,144.84,145.0,18552.0,137.3029,137.7757,136.9719,137.1232,18552.0
2023-05-01 09:40:00,145.07,145.34,144.73,144.88,6009.0,137.1894,137.4447,136.8679,137.0097,6009.0
2023-05-01 09:50:00,144.75,145.01,144.73,144.84,3327.0,136.8868,137.1326,136.8679,136.9719,3327.0
2023-05-01 10:00:00,144.66,144.66,144.22,144.34,12996.0,136.8017,136.8017,136.3856,136.499,12996.0
2023-05-01 10:10:00,144.4,144.59,144.05,144.21,11237.0,136.5558,136.7355,136.2248,136.3761,11237.0
2023-05-01 10:20:00,144.18,144.18,143.66,143.66,6370.0,136.3477,136.3477,135.856,135.856,6370.0
2023-05-01 10:30:00,143.77,143.94,143.48,143.76,17373.0,135.96,136.1208,135.6858,135.9505,17373.0
2023-05-01 10:40:00,143.79,143.85,143.38,143.8,24644.0,135.9789,136.0357,135.5912,135.9884,24644.0
2023-05-01 10:50:00,143.65,143.65,142.79,142.91,20444.0,135.8465,135.8465,135.0332,135.1467,20444.0
2023-05-01 11:00:00,142.92,143.01,142.03,142.03,12409.0,135.1562,135.2413,134.3145,134.3145,12409.0
2023-05-01 11:10:00,142.1,142.14,141.24,141.39,28916.0,134.3807,134.4185,133.5674,133.7093,28916.0
2023-05-01 11:20:00,141.4,141.41,140.91,141.0,10197.0,133.7187,133.7282,133.2554,133.3405,10197.0
2023-05-01 11:30:00,140.94,140.94,140.31,140.37,12262.0,133.2837,133.2837,132.688,132.7447,12262.0
2023-05-01 11:40:00,140.36,140.58,140.28,140.31,24097.0,132.7352,132.9433,132.6596,132.688,24097.0
2023-05-01 11:50:00,140.38,140.51,140.26,140.44,9436.0,132.7542,132.8771,132.6407,132.8109,9436.0
2023-05-01 12:00:00,140.49,140.55,139.96,139.98,12590.0,132.8582,132.9149,132.357,132.3759,12590.0
2023-05-01 12:10:00,139.98,140.32,139.96,140.16,6814.0,132.3759,132.6974,132.357,132.5461,6814.0
2023-05-01 12:20:00,140.27,140.27,139.99,140.14,5888.0,132.6501,132.6501,132.3853,132.5272,5888.0
2023-05-01 12:30:00,140.19,140.89,140.17,140.83,12116.0,132.5745,133.2365,132.5556,133.1797,12116.0
2023-05-01 12:40:00,140.83,141.1,140.69,140.92,17867.0,133.1797,133.435,133.0473,133.2648,17867.0
2023-05-01 12:50:00,140.88,141.56,140.88,141.45,21993.0,133.227,133.8701,133.227,133.766,21993.0
2023-05-01 13:00:00,141.47,141.85,141.47,141.74,9978.0,133.7849,134.1443,133.7849,134.0403,9978.0
2023-05-01 13:10:00,141.69,141.84,141.57,141.66,8805.0,133.993,134.1348,133.8795,133.9646,8805.0
2023-05-01 13:20:00,141.7,141.75,141.33,141.36,10460.0,134.0024,134.0497,133.6525,133.6809,10460.0
2023-05-01 13:30:00,141.29,141.44,141.01,141.27,17065.0,133.6147,133.7566,133.3499,133.5958,17065.0
2023-05-01 13:40:00,141.26,141.7,141.26,141.62,9658.0,133.5864,134.0024,133.5864,133.9268,9658.0
2023-05-01 13:50:00,141.55,141.57,141.39,141.53,6889.0,133.8606,133.8795,133.7093,133.8417,6889.0
2023-05-01 14:00:00,141.53,141.96,141.53,141.65,10938.0,133.8417,134.2483,133.8417,133.9552,10938.0
2023-05-01 14:10:00,141.63,141.63,141.38,141.42,6106.0,133.9363,133.9363,133.6998,133.7377,6106.0
2023-05-01 14:20:00,141.38,141.66,141.25,141.25,22396.0,133.6998,133.9646,133.5769,133.5769,22396.0
2023-05-01 14:30:00,141.31,141.32,140.5,140.66,9735.0,133.6336,133.6431,132.8676,133.0189,9735.0
2023-05-01 14:40:00,140.64,140.64,140.23,140.31,8310.0,133.0,133.0,132.6123,132.688,8310.0
2023-05-01 14:50:00,140.31,140.55,140.08,140.5,10980.0,132.688,132.9149,132.4705,132.8676,10980.0
2023-05-01 15:00:00,140.55,140.78,140.49,140.5,8764.0,132.9149,133.1324,132.8582,132.8676,8764.0
2023-05-01 15:10:00,140.55,140.81,140.49,140.66,15520.0,132.9149,133.1608,132.8582,133.0189,15520.0
2023-05-01 15:20:00,140.66,141.0,140.66,141.0,10479.0,133.0189,133.3405,133.0189,133.3405,10479.0
2023-05-01 15:30:00,141.03,141.69,140.94,141.55,34680.0,133.3688,133.993,133.2837,133.8606,34680.0
2023-05-01 15:40:00,141.55,141.79,141.39,141.77,28720.0,133.8606,134.0876,133.7093,134.0686,28720.0
2023-05-01 15:50:00,141.78,141.99,141.61,141.77,86383.0,134.0781,134.2767,133.9173,134.0686,86383.0
2023-05-02 09:30:00,141.73,141.82,140.73,141.68,20421.0,134.0308,134.1159,133.0851,133.9835,20421.0
2023-05-02 09:40:00,141.95,142.09,141.32,141.41,6278.0,134.2389,134.3713,133.6431,133.7282,6278.0
2023-05-02 09:50:00,141.39,141.39,140.82,141.18,12222.0,133.7093,133.7093,133.1703,133.5107,12222.0
2023-05-02 10:00:00,141.28,141.61,140.95,141.13,11489.0,133.6053,133.9173,133.2932,133.4634,11489.0
2023-05-02 10:10:00,141.15,141.15,140.55,140.83,18140.0,133.4823,133.4823,132.9149,133.1797,18140.0
2023-05-02 10:20:00,140.77,140.95,140.31,140.49,16203.0,133.123,133.2932,132.688,132.8582,16203.0
2023-05-02 10:30:00,140.62,140.67,140.15,140.22,8444.0,132.9811,133.0284,132.5366,132.6028,8444.0
2023-05-02 10:40:00,140.22,140.25,139.88,140.08,13466.0,132.6028,132.6312,132.2813,132.4705,13466.0
2023-05-02 10:50:00,140.13,140.31,139.84,140.26,9235.0,132.5177,132.688,132.2435,132.6407,9235.0
2023-05-02 11:00:00,140.38,140.76,140.0,140.76,13142.0,132.7542,133.1135,132.3948,133.1135,13142.0
2023-05-02 11:10:00,140.76,141.02,140.53,140.94,11558.0,133.1135,133.3594,132.896,133.2837,11558.0
2023-05-02 11:20:00,140.95,141.0,140.65,140.79,8758.0,133.2932,133.3405,133.0095,133.1419,8758.0
2023-05-02 11:30:00,140.84,140.92,140.43,140.92,13169.0,133.1892,133.2648,132.8014,133.2648,13169.0
2023-05-02 11:40:00,141.05,141.62,141.03,141.58,10952.0,133.3878,133.9268,133.3688,133.889,10952.0
2023-05-02 11:50:00,141.66,141.66,140.88,140.92,10243.0,133.9646,133.9646,133.227,133.2648,10243.0
2023-05-02 12:00:00,140.98,140.98,140.84,140.93,6122.0,133.3216,133.3216,133.1892,133.2743,6122.0
2023-05-02 12:10:00,140.87,141.01,140.58,141.01,11778.0,133.2175,133.3499,132.9433,133.3499,11778.0
2023-05-02 12:20:00,141.01,141.4,141.01,141.28,6596.0,133.3499,133.7187,133.3499,133.6053,6596.0
2023-05-02 12:30:00,141.23,141.54,141.22,141.33,10703.0,133.558,133.8511,133.5485,133.6525,10703.0
2023-05-02 12:40:00,141.34,141.62,141.32,141.54,6631.0,133.662,133.9268,133.6431,133.8511,6631.0
2023-05-02 12:50:00,141.62,142.29,141.62,142.28,7482.0,133.9268,134.5604,133.9268,134.5509,7482.0
2023-05-02 13:00:00,142.31,142.55,142.16,142.37,16958.0,134.5793,134.8063,134.4375,134.6361,16958.0
2023-05-02 13:10:00,142.41,142.73,142.39,142.59,5251.0,134.6739,134.9765,134.655,134.8441,5251.0
2023-05-02 13:20:00,142.59,142.85,142.54,142.58,19162.0,134.8441,135.09,134.7968,134.8346,19162.0
2023-05-02 13:30:00,142.56,142.58,142.35,142.55,9333.0,134.8157,134.8346,134.6171,134.8063,9333.0
2023-05-02 13:40:00,142.49,142.64,142.43,142.59,6380.0,134.7495,134.8914,134.6928,134.8441,6380.0
2023-05-02 13:50:00,142.59,142.83,142.54,142.78,15897.0,134.8441,135.0711,134.7968,135.0238,15897.0
2023-05-02 14:00:00,142.75,142.75,142.0,142.0,13333.0,134.9954,134.9954,134.2862,134.2862,13333.0
2023-05-02 14:10:00,142.08,142.15,141.61,142.15,10807.0,134.3618,134.428,133.9173,134.428,10807.0
2023-05-02 14:20:00,142.11,142.19,141.69,141.86,10318.0,134.3902,134.4658,133.993,134.1538,10318.0
2023-05-02 14:30:00,141.87,142.26,141.81,142.26,14304.0,134.1632,134.532,134.1065,134.532,14304.0
2023-05-02 14:40:00,142.26,142.35,141.93,142.33,8161.0,134.532,134.6171,134.22,134.5982,8161.0
2023-05-02 14:50:00,142.33,142.53,142.13,142.49,8118.0,134.5982,134.7874,134.4091,134.7495,8118.0
2023-05-02 15:00:00,142.49,142.64,142.37,142.64,8364.0,134.7495,134.8914,134.6361,134.8914,8364.0
2023-05-02 15:10:00,142.64,142.89,142.5,142.75,10889.0,134.8914,135.1278,134.759,134.9954,10889.0
2023-05-02 15:20:00,142.74,143.16,142.74,143.11,9010.0,134.986,135.3831,134.986,135.3359,9010.0
2023-05-02 15:30:00,143.1,143.1,142.77,143.09,18961.0,135.3264,135.3264,135.0143,135.3169,18961.0
2023-05-02 15:40:00,143.08,143.17,142.81,142.93,25226.0,135.3075,135.3926,135.0522,135.1656,25226.0
2023-05-02 15:50:00,142.91,143.09,142.74,142.74,68283.0,135.1467,135.3169,134.986,134.986,68283.0
2023-05-03 09:30:00,142.79,143.28,142.37,142.57,13706.0,135.0332,135.4966,134.6361,134.8252,13706.0
2023-05-03 09:40:00,142.66,142.75,142.07,142.3,9006.0,134.9103,134.9954,134.3523,134.5699,9006.0
2023-05-03 09:50:00,142.38,143.45,142.38,143.29,10998.0,134.6455,135.6574,134.6455,135.5061,10998.0
2023-05-03 10:00:00,143.17,143.86,142.86,143.86,10275.0,135.3926,136.0451,135.0994,136.0451,10275.0
2023-05-03 10:10:00,143.9,144.18,143.6,143.75,13072.0,136.0829,136.3477,135.7992,135.9411,13072.0
2023-05-03 10:20:00,143.62,144.26,143.62,143.62,9314.0,135.8181,136.4234,135.8181,135.8181,9314.0
2023-05-03 10:30:00,143.65,144.06,143.5,143.7,7112.0,135.8465,136.2342,135.7047,135.8938,7112.0
2023-05-03 10:40:00,143.71,144.13,143.7,144.12,4860.0,135.9033,136.3004,135.8938,136.291,4860.0
2023-05-03 10:50:00,144.13,144.49,144.13,144.25,23936.0,136.3004,136.6409,136.3004,136.4139,23936.0
2023-05-03 11:00:00,144.31,144.39,143.88,143.88,5979.0,136.4707,136.5463,136.064,136.064,5979.0
2023-05-03 11:10:00,143.83,144.08,143.75,143.86,10162.0,136.0167,136.2532,135.9411,136.0451,10162.0
2023-05-03 11:20:00,143.84,143.86,143.46,143.58,10235.0,136.0262,136.0451,135.6668,135.7803,10235.0
2023-05-03 11:30:00,143.52,143.91,143.34,143.91,5026.0,135.7236,136.0924,135.5534,136.0924,5026.0
2023-05-03 11:40:00,143.83,143.83,143.62,143.62,4104.0,136.0167,136.0167,135.8181,135.8181,4104.0
2023-05-03 11:50:00,143.57,144.01,143.54,144.0,2846.0,135.7709,136.187,135.7425,136.1775,2846.0
2023-05-03 12:00:00,143.92,143.92,143.59,143.62,6609.0,136.1019,136.1019,135.7898,135.8181,6609.0
2023-05-03 12:10:00,143.63,143.67,143.31,143.46,8906.0,135.8276,135.8654,135.525,135.6668,8906.0
2023-05-03 12:20:00,143.43,143.56,143.26,143.4,4017.0,135.6385,135.7614,135.4777,135.6101,4017.0
2023-05-03 12:30:00,143.58,143.58,143.1,143.19,3164.0,135.7803,135.7803,135.3264,135.4115,3164.0
2023-05-03 12:40:00,143.2,143.23,142.89,142.96,4810.0,135.421,135.4493,135.1278,135.194,4810.0
2023-05-03 12:50:00,142.95,143.08,142.93,143.03,5000.0,135.1845,135.3075,135.1656,135.2602,5000.0
2023-05-03 13:00:00,143.06,143.25,143.06,143.18,4329.0,135.2886,135.4682,135.2886,135.4021,4329.0
2023-05-03 13:10:00,143.18,143.32,143.17,143.28,4551.0,135.4021,135.5344,135.3926,135.4966,4551.0
2023-05-03 13:20:00,143.3,143.92,143.25,143.92,3513.0,135.5155,136.1019,135.4682,136.1019,3513.0
2023-05-03 13:30:00,143.92,143.95,143.58,143.59,5420.0,136.1019,136.1302,135.7803,135.7898,5420.0
2023-05-03 13:40:00,143.61,143.95,143.61,143.85,3534.0,135.8087,136.1302,135.8087,136.0357,3534.0
2023-05-03 13:50:00,143.9,144.22,143.9,144.16,4311.0,136.0829,136.3856,136.0829,136.3288,4311.0
2023-05-03 14:00:00,144.09,144.49,144.01,144.23,10020.0,136.2626,136.6409,136.187,136.395,10020.0
2023-05-03 14:10:00,144.23,144.78,144.14,144.72,5094.0,136.395,136.9151,136.3099,136.8584,5094.0
2023-05-03 14:20:00,144.72,145.06,144.56,144.61,21654.0,136.8584,137.1799,136.7071,136.7544,21654.0
2023-05-03 14:30:00,144.66,144.83,143.91,144.82,9982.0,136.8017,136.9624,136.0924,136.953,9982.0
2023-05-03 14:40:00,144.8,145.04,144.14,144.29,14704.0,136.934,137.161,136.3099,136.4518,14704.0
2023-05-03 14:50:00,144.28,144.66,143.87,144.44,11529.0,136.4423,136.8017,136.0546,136.5936,11529.0
2023-05-03 15:00:00,144.5,144.65,143.68,143.87,9369.0,136.6503,136.7922,135.8749,136.0546,9369.0
2023-05-03 15:10:00,143.78,143.78,143.41,143.54,6941.0,135.9695,135.9695,135.6196,135.7425,6941.0
2023-05-03 15:20:00,143.41,143.67,142.78,142.78,6989.0,135.6196,135.8654,135.0238,135.0238,6989.0
2023-05-03 15:30:00,142.74,142.81,142.42,142.68,9052.0,134.986,135.0522,134.6833,134.9292,9052.0
2023-05-03 15:40:00,142.64,142.8,142.54,142.61,19854.0,134.8914,135.0427,134.7968,134.863,19854.0
2023-05-03 15:50:00,142.58,143.02,142.53,142.63,56347.0,134.8346,135.2507,134.7874,134.8819,56347.0
2023-05-04 09:30:00,142.42,142.59,141.57,141.58,10342.0,134.6833,134.8441,133.8795,133.889,10342.0
2023-05-04 09:40:00,141.61,141.61,140.74,140.92,3488.0,133.9173,133.9173,133.0946,133.2648,3488.0
2023-05-04 09:50:00,140.99,141.04,140.33,141.03,9770.0,133.331,133.3783,132.7069,133.3688,9770.0
2023-05-04 10:00:00,141.02,141.17,140.72,140.88,7071.0,133.3594,133.5012,133.0757,133.227,7071.0
2023-05-04 10:10:00,140.9,141.08,140.45,140.93,8168.0,133.2459,133.4161,132.8204,133.2743,8168.0
2023-05-04 10:20:00,140.68,140.68,139.91,140.11,7647.0,133.0379,133.0379,132.3097,132.4988,7647.0
2023-05-04 10:30:00,140.11,140.55,139.98,140.12,8409.0,132.4988,132.9149,132.3759,132.5083,8409.0
2023-05-04 10:40:00,140.19,140.59,140.03,140.37,7663.0,132.5745,132.9527,132.4232,132.7447,7663.0
2023-05-04 10:50:00,140.34,140.42,140.14,140.19,9428.0,132.7163,132.792,132.5272,132.5745,9428.0
2023-05-04 11:00:00,140.14,140.89,140.04,140.89,20419.0,132.5272,133.2365,132.4326,133.2365,20419.0
2023-05-04 11:10:00,140.94,141.22,140.82,140.83,5217.0,133.2837,133.5485,133.1703,133.1797,5217.0
2023-05-04 11:20:00,140.92,141.03,140.65,140.66,3032.0,133.2648,133.3688,133.0095,133.0189,3032.0
2023-05-04 11:30:00,140.57,140.58,140.21,140.22,6826.0,132.9338,132.9433,132.5934,132.6028,6826.0
2023-05-04 11:40:00,140.21,140.27,140.11,140.2,3519.0,132.5934,132.6501,132.4988,132.5839,3519.0
2023-05-04 11:50:00,140.22,140.39,140.18,140.39,3223.0,132.6028,132.7636,132.565,132.7636,3223.0
2023-05-04 12:00:00,140.37,140.37,140.11,140.14,4168.0,132.7447,132.7447,132.4988,132.5272,4168.0
2023-05-04 12:10:00,140.16,140.16,139.97,140.13,7802.0,132.5461,132.5461,132.3664,132.5177,7802.0
2023-05-04 12:20:00,140.2,140.3,139.99,140.05,5747.0,132.5839,132.6785,132.3853,132.4421,5747.0
2023-05-04 12:30:00,140.12,140.38,140.01,140.36,4589.0,132.5083,132.7542,132.4043,132.7352,4589.0
2023-05-04 12:40:00,140.38,140.53,140.0,140.53,6729.0,132.7542,132.896,132.3948,132.896,6729.0
2023-05-04 12:50:00,140.64,140.68,140.42,140.68,2129.0,133.0,133.0379,132.792,133.0379,2129.0
2023-05-04 13:00:00,140.81,141.19,140.7,141.12,4969.0,133.1608,133.5202,133.0568,133.454,4969.0
2023-05-04 13:10:00,141.04,141.4,140.93,141.25,4832.0,133.3783,133.7187,133.2743,133.5769,4832.0
2023-05-04 13:20:00,141.18,141.36,141.01,141.11,8068.0,133.5107,133.6809,133.3499,133.4445,8068.0
2023-05-04 13:30:00,141.09,141.37,141.05,141.31,5691.0,133.4256,133.6904,133.3878,133.6336,5691.0
2023-05-04 13:40:00,141.28,141.35,141.01,141.11,4400.0,133.6053,133.6715,133.3499,133.4445,4400.0
2023-05-04 13:50:00,141.06,141.27,140.95,141.26,4251.0,133.3972,133.5958,133.2932,133.5864,4251.0
2023-05-04 14:00:00,141.26,141.26,140.93,141.02,3735.0,133.5864,133.5864,133.2743,133.3594,3735.0
2023-05-04 14:10:00,141.04,141.1,140.88,140.94,4788.0,133.3783,133.435,133.227,133.2837,4788.0
2023-05-04 14:20:00,140.98,141.02,140.69,140.69,9901.0,133.3216,133.3594,133.0473,133.0473,9901.0
2023-05-04 14:30:00,140.68,140.71,140.45,140.58,5952.0,133.0379,133.0662,132.8204,132.9433,5952.0
2023-05-04 14:40:00,140.56,140.6,140.4,140.4,5157.0,132.9244,132.9622,132.7731,132.7731,5157.0
2023-05-04 14:50:00,140.39,140.71,140.39,140.71,4703.0,132.7636,133.0662,132.7636,133.0662,4703.0
2023-05-04 15:00:00,140.67,140.93,140.6,140.63,6440.0,133.0284,133.2743,132.9622,132.9906,6440.0
2023-05-04 15:10:00,140.64,140.7,140.07,140.07,4999.0,133.0,133.0568,132.461,132.461,4999.0
2023-05-04 15:20:00,140.05,140.45,140.0,140.41,8649.0,132.4421,132.8204,132.3948,132.7825,8649.0
2023-05-04 15:30:00,140.38,140.74,140.31,140.6,13544.0,132.7542,133.0946,132.688,132.9622,13544.0
2023-05-04 15:40:00,140.57,140.83,140.38,140.83,19776.0,132.9338,133.1797,132.7542,133.1797,19776.0
2023-05-04 15:50:00,140.84,140.95,140.61,140.91,65112.0,133.1892,133.2932,132.9717,133.2554,65112.0
2023-05-05 09:30:00,141.84,142.01,140.12,140.4,29082.0,134.1348,134.2956,132.5083,132.7731,29082.0
2023-05-05 09:40:00,140.51,140.96,140.16,140.75,22146.0,132.8771,133.3026,132.5461,133.1041,22146.0
2023-05-05 09:50:00,140.65,140.82,139.55,140.0,11375.0,133.0095,133.1703,131.9692,132.3948,11375.0
2023-05-05 10:00:00,140.05,141.09,140.05,141.04,13796.0,132.4421,133.4256,132.4421,133.3783,13796.0
2023-05-05 10:10:00,141.09,141.23,140.49,141.22,10777.0,133.4256,133.558,132.8582,133.5485,10777.0
2023-05-05 10:20:00,141.39,141.43,140.29,140.52,8091.0,133.7093,133.7471,132.669,132.8865,8091.0
2023-05-05 10:30:00,140.7,141.13,140.65,140.91,7989.0,133.0568,133.4634,133.0095,133.2554,7989.0
2023-05-05 10:40:00,140.86,140.86,140.36,140.72,4425.0,133.2081,133.2081,132.7352,133.0757,4425.0
2023-05-05 10:50:00,140.75,140.81,140.43,140.7,7698.0,133.1041,133.1608,132.8014,133.0568,7698.0
2023-05-05 11:00:00,140.82,141.23,140.64,140.9,10847.0,133.1703,133.558,133.0,133.2459,10847.0
2023-05-05 11:10:00,140.89,141.2,140.81,141.01,4823.0,133.2365,133.5296,133.1608,133.3499,4823.0
2023-05-05 11:20:00,141.0,141.3,140.99,141.23,8155.0,133.3405,133.6242,133.331,133.558,8155.0
2023-05-05 11:30:00,141.21,141.4,141.18,141.37,3120.0,133.5391,133.7187,133.5107,133.6904,3120.0
2023-05-05 11:40:00,141.37,141.61,141.19,141.58,6128.0,133.6904,133.9173,133.5202,133.889,6128.0
2023-05-05 11:50:00,141.62,141.8,141.55,141.8,3927.0,133.9268,134.097,133.8606,134.097,3927.0
2023-05-05 12:00:00,141.75,141.75,141.47,141.51,5890.0,134.0497,134.0497,133.7849,133.8228,5890.0
2023-05-05 12:10:00,141.52,141.53,141.33,141.48,4346.0,133.8322,133.8417,133.6525,133.7944,4346.0
2023-05-05 12:20:00,141.55,141.85,141.49,141.68,4372.0,133.8606,134.1443,133.8039,133.9835,4372.0
2023-05-05 12:30:00,141.68,141.79,141.38,141.43,4743.0,133.9835,134.0876,133.6998,133.7471,4743.0
2023-05-05 12:40:00,141.44,141.59,141.24,141.3,3555.0,133.7566,133.8984,133.5674,133.6242,3555.0
2023-05-05 12:50:00,141.33,141.41,141.22,141.34,4940.0,133.6525,133.7282,133.5485,133.662,4940.0
2023-05-05 13:00:00,141.39,141.43,141.19,141.34,3200.0,133.7093,133.7471,133.5202,133.662,3200.0
2023-05-05 13:10:00,141.3,141.46,141.25,141.46,4749.0,133.6242,133.7755,133.5769,133.7755,4749.0
2023-05-05 13:20:00,141.52,141.63,141.52,141.59,1982.0,133.8322,133.9363,133.8322,133.8984,1982.0
2023-05-05 13:30:00,141.63,141.71,141.6,141.7,4322.0,133.9363,134.0119,133.9079,134.0024,4322.0
2023-05-05 13:40:00,141.72,141.84,141.72,141.84,4230.0,134.0214,134.1348,134.0214,134.1348,4230.0
2023-05-05 13:50:00,141.81,142.06,141.77,141.96,7538.0,134.1065,134.3429,134.0686,134.2483,7538.0
2023-05-05 14:00:00,141.98,142.04,141.66,141.86,8398.0,134.2672,134.324,133.9646,134.1538,8398.0
2023-05-05 14:10:00,141.81,141.98,141.67,141.74,5100.0,134.1065,134.2672,133.9741,134.0403,5100.0
2023-05-05 14:20:00,141.7,141.74,141.6,141.67,6416.0,134.0024,134.0403,133.9079,133.9741,6416.0
2023-05-05 14:30:00,141.62,141.74,141.61,141.74,3405.0,133.9268,134.0403,133.9173,134.0403,3405.0
2023-05-05 14:40:00,141.76,142.14,141.76,142.14,5539.0,134.0592,134.4185,134.0592,134.4185,5539.0
2023-05-05 14:50:00,142.15,142.26,141.93,141.98,6581.0,134.428,134.532,134.22,134.2672,6581.0
2023-05-05 15:00:00,141.97,142.06,141.89,141.99,8179.0,134.2578,134.3429,134.1821,134.2767,8179.0
2023-05-05 15:10:00,142.0,142.09,141.91,142.04,5336.0,134.2862,134.3713,134.201,134.324,5336.0
2023-05-05 15:20:00,142.05,142.08,141.73,141.8,8530.0,134.3334,134.3618,134.0308,134.097,8530.0
2023-05-05 15:30:00,141.8,141.82,141.5,141.64,15577.0,134.097,134.1159,133.8133,133.9457,15577.0
2023-05-05 15:40:00,141.64,141.8,141.61,141.77,15800.0,133.9457,134.097,133.9173,134.0686,15800.0
2023-05-05 15:50:00,141.74,141.95,141.29,141.66,85348.0,134.0403,134.2389,133.6147,133.9646,85348.0
2023-05-08 09:30:00,141.76,141.81,140.89,141.46,9949.0,134.0592,134.1065,133.2365,133.7755,9949.0
2023-05-08 09:40:00,141.34,141.36,140.12,140.15,2582.0,133.662,133.6809,132.5083,132.5366,2582.0
2023-05-08 09:50:00,140.12,140.6,140.04,140.56,6329.0,132.5083,132.9622,132.4326,132.9244,6329.0
2023-05-08 10:00:00,140.73,141.03,140.55,140.69,2919.0,133.0851,133.3688,132.9149,133.0473,2919.0
2023-05-08 10:10:00,140.67,140.68,140.33,140.59,3211.0,133.0284,133.0379,132.7069,132.9527,3211.0
2023-05-08 10:20:00,140.54,140.76,140.45,140.59,3341.0,132.9055,133.1135,132.8204,132.9527,3341.0
2023-05-08 10:30:00,140.67,140.94,140.67,140.84,5810.0,133.0284,133.2837,133.0284,133.1892,5810.0
2023-05-08 10:40:00,140.86,141.53,140.83,141.25,4825.0,133.2081,133.8417,133.1797,133.5769,4825.0
2023-05-08 10:50:00,141.28,141.28,140.62,140.73,11356.0,133.6053,133.6053,132.9811,133.0851,11356.0
2023-05-08 11:00:00,140.76,140.79,140.57,140.77,5254.0,133.1135,133.1419,132.9338,133.123,5254.0
2023-05-08 11:10:00,140.76,140.84,140.37,140.51,7196.0,133.1135,133.1892,132.7447,132.8771,7196.0
2023-05-08 11:20:00,140.44,140.44,139.96,139.99,9396.0,132.8109,132.8109,132.357,132.3853,9396.0
2023-05-08 11:30:00,139.98,140.2,139.94,140.13,7209.0,132.3759,132.5839,132.3381,132.5177,7209.0
2023-05-08 11:40:00,139.99,140.32,139.93,140.14,13330.0,132.3853,132.6974,132.3286,132.5272,13330.0
2023-05-08 11:50:00,140.01,140.6,140.01,140.53,10420.0,132.4043,132.9622,132.4043,132.896,10420.0
2023-05-08 12:00:00,140.59,140.79,140.59,140.69,8570.0,132.9527,133.1419,132.9527,133.0473,8570.0
2023-05-08 12:10:00,140.64,140.86,140.54,140.86,7433.0,133.0,133.2081,132.9055,133.2081,7433.0
2023-05-08 12:20:00,140.81,141.23,140.77,141.23,4013.0,133.1608,133.558,133.123,133.558,4013.0
2023-05-08 12:30:00,141.24,141.28,141.04,141.2,6164.0,133.5674,133.6053,133.3783,133.5296,6164.0
2023-05-08 12:40:00,141.18,141.34,141.15,141.27,2805.0,133.5107,133.662,133.4823,133.5958,2805.0
2023-05-08 12:50:00,141.26,141.5,141.26,141.32,3500.0,133.5864,133.8133,133.5864,133.6431,3500.0
2023-05-08 13:00:00,141.34,141.4,140.88,140.92,11191.0,133.662,133.7187,133.227,133.2648,11191.0
2023-05-08 13:10:00,140.94,141.29,140.94,141.29,5329.0,133.2837,133.6147,133.2837,133.6147,5329.0
2023-05-08 13:20:00,141.24,141.36,141.2,141.24,3294.0,133.5674,133.6809,133.5296,133.5674,3294.0
2023-05-08 13:30:00,141.26,141.38,141.05,141.26,5451.0,133.5864,133.6998,133.3878,133.5864,5451.0
2023-05-08 13:40:00,141.26,141.37,141.09,141.3,4540.0,133.5864,133.6904,133.4256,133.6242,4540.0
2023-05-08 13:50:00,141.34,141.46,141.3,141.33,2659.0,133.662,133.7755,133.6242,133.6525,2659.0
2023-05-08 14:00:00,141.33,141.39,140.66,140.77,6607.0,133.6525,133.7093,133.0189,133.123,6607.0
2023-05-08 14:10:00,140.81,141.16,140.81,141.03,4176.0,133.1608,133.4918,133.1608,133.3688,4176.0
2023-05-08 14:20:00,141.03,141.14,140.99,141.09,9709.0,133.3688,133.4729,133.331,133.4256,9709.0
2023-05-08 14:30:00,141.12,141.51,141.11,141.44,6537.0,133.454,133.8228,133.4445,133.7566,6537.0
2023-05-08 14:40:00,141.4,141.54,141.3,141.42,4384.0,133.7187,133.8511,133.6242,133.7377,4384.0
2023-05-08 14:50:00,141.39,141.56,141.18,141.18,7660.0,133.7093,133.8701,133.5107,133.5107,7660.0
2023-05-08 15:00:00,141.21,141.28,141.0,141.21,7565.0,133.5391,133.6053,133.3405,133.5391,7565.0
2023-05-08 15:10:00,141.27,141.59,141.27,141.4,4530.0,133.5958,133.8984,133.5958,133.7187,4530.0
2023-05-08 15:20:00,141.42,141.53,141.29,141.42,7506.0,133.7377,133.8417,133.6147,133.7377,7506.0
2023-05-08 15:30:00,141.31,141.63,141.31,141.56,9964.0,133.6336,133.9363,133.6336,133.8701,9964.0
2023-05-08 15:40:00,141.59,141.66,141.41,141.41,12688.0,133.8984,133.9646,133.7282,133.7282,12688.0
2023-05-08 15:50:00,141.39,141.39,140.69,141.04,65221.0,133.7093,133.7093,133.0473,133.3783,65221.0
2023-05-09 09:30:00,139.87,140.15,139.19,139.54,18669.0,132.2719,132.5366,131.6288,131.9598,18669.0
2023-05-09 09:40:00,139.5,139.85,139.33,139.65,7034.0,131.922,132.2529,131.7612,132.0638,7034.0
2023-05-09 09:50:00,139.65,140.8,139.55,140.66,5157.0,132.0638,133.1513,131.9692,133.0189,5157.0
2023-05-09 10:00:00,140.59,140.61,139.57,139.77,3670.0,132.9527,132.9717,131.9882,132.1773,3670.0
2023-05-09 10:10:00,139.74,140.03,139.61,139.85,8392.0,132.1489,132.4232,132.026,132.2529,8392.0
2023-05-09 10:20:00,139.93,140.28,139.89,140.18,5681.0,132.3286,132.6596,132.2908,132.565,5681.0
2023-05-09 10:30:00,140.28,140.28,139.9,140.15,8402.0,132.6596,132.6596,132.3002,132.5366,8402.0
2023-05-09 10:40:00,140.18,140.35,139.96,140.35,8973.0,132.565,132.7258,132.357,132.7258,8973.0
2023-05-09 10:50:00,140.43,140.48,140.13,140.17,12443.0,132.8014,132.8487,132.5177,132.5556,12443.0
2023-05-09 11:00:00,140.25,140.49,140.25,140.25,3248.0,132.6312,132.8582,132.6312,132.6312,3248.0
2023-05-09 11:10:00,140.31,140.64,140.2,140.5,6938.0,132.688,133.0,132.5839,132.8676,6938.0
2023-05-09 11:20:00,140.5,140.5,140.08,140.08,5450.0,132.8676,132.8676,132.4705,132.4705,5450.0
2023-05-09 11:30:00,140.05,140.63,140.01,140.47,10704.0,132.4421,132.9906,132.4043,132.8393,10704.0
2023-05-09 11:40:00,140.39,140.5,140.33,140.42,4665.0,132.7636,132.8676,132.7069,132.792,4665.0
2023-05-09 11:50:00,140.44,140.45,140.1,140.21,9746.0,132.8109,132.8204,132.4894,132.5934,9746.0
2023-05-09 12:00:00,140.09,140.26,139.99,140.06,2630.0,132.4799,132.6407,132.3853,132.4515,2630.0
2023-05-09 12:10:00,140.11,140.18,140.0,140.15,6215.0,132.4988,132.565,132.3948,132.5366,6215.0
2023-05-09 12:20:00,140.06,140.57,140.04,140.49,5623.0,132.4515,132.9338,132.4326,132.8582,5623.0
2023-05-09 12:30:00,140.57,140.74,140.38,140.39,12229.0,132.9338,133.0946,132.7542,132.7636,12229.0
2023-05-09 12:40:00,140.49,140.52,140.3,140.32,3601.0,132.8582,132.8865,132.6785,132.6974,3601.0
2023-05-09 12:50:00,140.32,140.32,140.07,140.13,10991.0,132.6974,132.6974,132.461,132.5177,10991.0
2023-05-09 13:00:00,140.14,140.19,139.99,140.06,8467.0,132.5272,132.5745,132.3853,132.4515,8467.0
2023-05-09 13:10:00,140.06,140.1,139.99,140.08,13191.0,132.4515,132.4894,132.3853,132.4705,13191.0
2023-05-09 13:20:00,140.1,140.12,140.0,140.12,7060.0,132.4894,132.5083,132.3948,132.5083,7060.0
2023-05-09 13:30:00,140.16,140.54,140.15,140.21,7989.0,132.5461,132.9055,132.5366,132.5934,7989.0
2023-05-09 13:40:00,140.21,140.28,140.16,140.28,5747.0,132.5934,132.6596,132.5461,132.6596,5747.0
2023-05-09 13:50:00,140.24,140.4,140.19,140.38,4464.0,132.6218,132.7731,132.5745,132.7542,4464.0
2023-05-09 14:00:00,140.42,140.57,140.4,140.57,4861.0,132.792,132.9338,132.7731,132.9338,4861.0
2023-05-09 14:10:00,140.51,141.04,140.49,141.0,5331.0,132.8771,133.3783,132.8582,133.3405,5331.0
2023-05-09 14:20:00,141.03,141.25,140.94,140.99,6547.0,133.3688,133.5769,133.2837,133.331,6547.0
2023-05-09 14:30:00,141.06,141.06,140.8,140.8,3865.0,133.3972,133.3972,133.1513,133.1513,3865.0
2023-05-09 14:40:00,140.78,140.88,140.77,140.83,5409.0,133.1324,133.227,133.123,133.1797,5409.0
2023-05-09 14:50:00,140.84,140.84,140.57,140.8,7774.0,133.1892,133.1892,132.9338,133.1513,7774.0
2023-05-09 15:00:00,140.84,141.19,140.84,141.18,4216.0,133.1892,133.5202,133.1892,133.5107,4216.0
2023-05-09 15:10:00,141.16,141.49,141.11,141.46,8517.0,133.4918,133.8039,133.4445,133.7755,8517.0
2023-05-09 15:20:00,141.46,141.72,141.44,141.66,9633.0,133.7755,134.0214,133.7566,133.9646,9633.0
2023-05-09 15:30:00,141.65,141.67,141.33,141.37,30232.0,133.9552,133.9741,133.6525,133.6904,30232.0
2023-05-09 15:40:00,141.34,141.37,141.02,141.12,25752.0,133.662,133.6904,133.3594,133.454,25752.0
2023-05-09 15:50:00,141.01,141.17,140.83,141.05,74540.0,133.3499,133.5012,133.1797,133.3878,74540.0
2023-05-10 09:30:00,142.48,143.21,141.19,141.19,23574.0,134.7401,135.4304,133.5202,133.5202,23574.0
2023-05-10 09:40:00,141.19,141.56,140.22,140.44,22163.0,133.5202,133.8701,132.6028,132.8109,22163.0
2023-05-10 09:50:00,140.43,140.43,139.58,139.82,7131.0,132.8014,132.8014,131.9976,132.2246,7131.0
2023-05-10 10:00:00,139.91,140.26,139.42,139.42,9957.0,132.3097,132.6407,131.8463,131.8463,9957.0
2023-05-10 10:10:00,139.32,139.62,138.61,138.9,17178.0,131.7517,132.0354,131.0803,131.3546,17178.0
2023-05-10 10:20:00,138.87,139.56,138.82,139.42,9651.0,131.3262,131.9787,131.2789,131.8463,9651.0
2023-05-10 10:30:00,139.38,139.76,139.38,139.56,4408.0,131.8085,132.1678,131.8085,131.9787,4408.0
2023-05-10 10:40:00,139.75,139.89,138.98,139.1,13334.0,132.1584,132.2908,131.4302,131.5437,13334.0
2023-05-10 10:50:00,139.02,139.1,138.4,138.46,23698.0,131.468,131.5437,130.8817,130.9385,23698.0
2023-05-10 11:00:00,138.55,139.03,138.54,139.0,7909.0,131.0236,131.4775,131.0141,131.4491,7909.0
2023-05-10 11:10:00,138.95,139.18,138.79,139.1,11638.0,131.4018,131.6193,131.2505,131.5437,11638.0
2023-05-10 11:20:00,139.06,139.13,138.79,138.87,8303.0,131.5059,131.5721,131.2505,131.3262,8303.0
2023-05-10 11:30:00,138.78,139.24,138.71,138.92,6309.0,131.2411,131.6761,131.1749,131.3735,6309.0
2023-05-10 11:40:00,138.88,138.96,138.58,138.87,5643.0,131.3356,131.4113,131.0519,131.3262,5643.0
2023-05-10 11:50:00,138.83,139.04,138.78,138.91,8834.0,131.2884,131.4869,131.2411,131.364,8834.0
2023-05-10 12:00:00,138.89,138.96,138.69,138.69,4657.0,131.3451,131.4113,131.156,131.156,4657.0
2023-05-10 12:10:00,138.61,138.85,138.54,138.7,6272.0,131.0803,131.3073,131.0141,131.1654,6272.0
2023-05-10 12:20:00,138.74,138.99,138.74,138.9,5526.0,131.2032,131.4397,131.2032,131.3546,5526.0
2023-05-10 12:30:00,138.98,139.05,138.71,138.93,10109.0,131.4302,131.4964,131.1749,131.3829,10109.0
2023-05-10 12:40:00,138.92,139.06,138.8,138.81,3577.0,131.3735,131.5059,131.26,131.2694,3577.0
2023-05-10 12:50:00,138.72,138.83,138.57,138.67,9272.0,131.1843,131.2884,131.0425,131.137,9272.0
2023-05-10 13:00:00,138.6,138.79,138.39,138.65,5451.0,131.0708,131.2505,130.8723,131.1181,5451.0
2023-05-10 13:10:00,138.6,138.71,138.57,138.66,4743.0,131.0708,131.1749,131.0425,131.1276,4743.0
2023-05-10 13:20:00,138.65,138.7,138.53,138.68,3205.0,131.1181,131.1654,131.0047,131.1465,3205.0
2023-05-10 13:30:00,138.65,138.75,138.19,138.23,12936.0,131.1181,131.2127,130.6831,130.7209,12936.0
2023-05-10 13:40:00,138.24,138.31,138.06,138.11,9199.0,130.7304,130.7966,130.5602,130.6075,9199.0
2023-05-10 13:50:00,138.2,138.47,138.13,138.47,29969.0,130.6926,130.9479,130.6264,130.9479,29969.0
2023-05-10 14:00:00,138.5,139.0,138.5,138.89,15386.0,130.9763,131.4491,130.9763,131.3451,15386.0
2023-05-10 14:10:00,138.97,139.06,138.69,138.69,9717.0,131.4208,131.5059,131.156,131.156,9717.0
2023-05-10 14:20:00,138.73,138.92,138.56,138.85,3291.0,131.1938,131.3735,131.033,131.3073,3291.0
2023-05-10 14:30:00,138.86,138.91,138.66,138.89,2363.0,131.3167,131.364,131.1276,131.3451,2363.0
2023-05-10 14:40:00,138.88,139.15,138.86,138.91,7406.0,131.3356,131.591,131.3167,131.364,7406.0
2023-05-10 14:50:00,138.94,138.98,138.9,138.9,10122.0,131.3924,131.4302,131.3546,131.3546,10122.0
2023-05-10 15:00:00,138.93,139.14,138.86,139.11,26103.0,131.3829,131.5815,131.3167,131.5531,26103.0
2023-05-10 15:10:00,139.12,139.51,139.05,139.51,15058.0,131.5626,131.9314,131.4964,131.9314,15058.0
2023-05-10 15:20:00,139.56,140.32,139.56,139.94,12231.0,131.9787,132.6974,131.9787,132.3381,12231.0
2023-05-10 15:30:00,139.89,140.19,139.89,140.03,13452.0,132.2908,132.5745,132.2908,132.4232,13452.0
2023-05-10 15:40:00,140.03,140.16,139.95,140.08,14647.0,132.4232,132.5461,132.3475,132.4705,14647.0
2023-05-10 15:50:00,140.06,140.06,139.65,139.66,51283.0,132.4515,132.4515,132.0638,132.0733,51283.0
2023-05-11 09:30:00,140.04,140.63,140.04,140.58,25819.0,132.4326,132.9906,132.4326,132.9433,25819.0
2023-05-11 09:40:00,140.46,140.59,139.33,139.33,22724.0,132.8298,132.9527,131.7612,131.7612,22724.0
2023-05-11 09:50:00,139.17,139.17,138.04,138.8,29792.0,131.6099,131.6099,130.5413,131.26,29792.0
2023-05-11 10:00:00,138.78,139.01,138.69,138.93,11637.0,131.2411,131.4586,131.156,131.3829,11637.0
2023-05-11 10:10:00,139.03,139.03,138.37,138.41,10624.0,131.4775,131.4775,130.8533,130.8912,10624.0
2023-05-11 10:20:00,138.43,139.15,138.41,139.04,11196.0,130.9101,131.591,130.8912,131.4869,11196.0
2023-05-11 10:30:00,139.02,139.22,138.75,139.0,9316.0,131.468,131.6572,131.2127,131.4491,9316.0
2023-05-11 10:40:00,139.0,139.1,138.72,138.97,10784.0,131.4491,131.5437,131.1843,131.4208,10784.0
2023-05-11 10:50:00,138.99,139.75,138.88,139.75,27148.0,131.4397,132.1584,131.3356,132.1584,27148.0
2023-05-11 11:00:00,139.72,139.91,139.52,139.88,13571.0,132.13,132.3097,131.9409,132.2813,13571.0
2023-05-11 11:10:00,139.93,140.27,139.89,140.12,12167.0,132.3286,132.6501,132.2908,132.5083,12167.0
2023-05-11 11:20:00,140.15,140.26,139.98,140.21,9902.0,132.5366,132.6407,132.3759,132.5934,9902.0
2023-05-11 11:30:00,140.22,140.5,140.19,140.3,4727.0,132.6028,132.8676,132.5745,132.6785,4727.0
2023-05-11 11:40:00,140.37,140.44,140.19,140.25,8313.0,132.7447,132.8109,132.5745,132.6312,8313.0
2023-05-11 11:50:00,140.31,140.55,140.31,140.4,10006.0,132.688,132.9149,132.688,132.7731,10006.0
2023-05-11 12:00:00,140.45,140.48,139.87,140.02,13059.0,132.8204,132.8487,132.2719,132.4137,13059.0
2023-05-11 12:10:00,139.97,140.07,139.73,140.06,11108.0,132.3664,132.461,132.1395,132.4515,11108.0
2023-05-11 12:20:00,140.02,140.25,139.84,139.86,7968.0,132.4137,132.6312,132.2435,132.2624,7968.0
2023-05-11 12:30:00,139.8,139.88,139.33,139.33,9744.0,132.2057,132.2813,131.7612,131.7612,9744.0
2023-05-11 12:40:00,139.35,139.41,139.26,139.36,5340.0,131.7801,131.8368,131.695,131.7896,5340.0
2023-05-11 12:50:00,139.44,139.54,139.3,139.47,6279.0,131.8652,131.9598,131.7328,131.8936,6279.0
2023-05-11 13:00:00,139.47,139.61,139.21,139.59,8126.0,131.8936,132.026,131.6477,132.0071,8126.0
2023-05-11 13:10:00,139.59,139.6,139.43,139.49,5106.0,132.0071,132.0165,131.8558,131.9125,5106.0
2023-05-11 13:20:00,139.5,139.64,139.39,139.43,6187.0,131.922,132.0544,131.8179,131.8558,6187.0
2023-05-11 13:30:00,139.44,139.6,139.29,139.59,8786.0,131.8652,132.0165,131.7234,132.0071,8786.0
2023-05-11 13:40:00,139.59,139.59,138.96,139.02,8602.0,132.0071,132.0071,131.4113,131.468,8602.0
2023-05-11 13:50:00,138.98,139.65,138.96,139.65,5740.0,131.4302,132.0638,131.4113,132.0638,5740.0
2023-05-11 14:00:00,139.68,139.79,139.61,139.7,31604.0,132.0922,132.1962,132.026,132.1111,31604.0
2023-05-11 14:10:00,139.71,139.74,139.29,139.38,13210.0,132.1206,132.1489,131.7234,131.8085,13210.0
2023-05-11 14:20:00,139.32,139.49,139.32,139.47,12926.0,131.7517,131.9125,131.7517,131.8936,12926.0
2023-05-11 14:30:00,139.5,139.54,139.31,139.52,18501.0,131.922,131.9598,131.7423,131.9409,18501.0
2023-05-11 14:40:00,139.52,139.7,139.44,139.68,23511.0,131.9409,132.1111,131.8652,132.0922,23511.0
2023-05-11 14:50:00,139.66,139.86,139.57,139.85,21434.0,132.0733,132.2624,131.9882,132.2529,21434.0
2023-05-11 15:00:00,139.87,140.05,139.7,140.05,26879.0,132.2719,132.4421,132.1111,132.4421,26879.0
2023-05-11 15:10:00,140.05,140.2,139.86,140.06,50160.0,132.4421,132.5839,132.2624,132.4515,50160.0
2023-05-11 15:20:00,140.06,140.35,139.88,139.93,10504.0,132.4515,132.7258,132.2813,132.3286,10504.0
2023-05-11 15:30:00,139.93,139.94,139.62,139.69,24013.0,132.3286,132.3381,132.0354,132.1016,24013.0
2023-05-11 15:40:00,139.71,139.89,139.62,139.75,33411.0,132.1206,132.2908,132.0354,132.1584,33411.0
2023-05-11 15:50:00,139.75,139.8,139.33,139.33,168427.0,132.1584,132.2057,131.7612,131.7612,168427.0
2023-05-12 09:30:00,142.71,142.95,140.82,141.67,78444.0,134.9576,135.1845,133.1703,133.9741,78444.0
2023-05-12 09:40:00,141.67,141.67,140.13,140.19,55972.0,133.9741,133.9741,132.5177,132.5745,55972.0
2023-05-12 09:50:00,140.31,141.24,140.2,140.93,16627.0,132.688,133.5674,132.5839,133.2743,16627.0
2023-05-12 10:00:00,140.81,141.1,139.95,140.22,13872.0,133.1608,133.435,132.3475,132.6028,13872.0
2023-05-12 10:10:00,140.26,140.55,140.13,140.55,15701.0,132.6407,132.9149,132.5177,132.9149,15701.0
2023-05-12 10:20:00,140.49,140.56,139.98,140.01,21948.0,132.8582,132.9244,132.3759,132.4043,21948.0
2023-05-12 10:30:00,140.06,140.06,139.39,139.5,27254.0,132.4515,132.4515,131.8179,131.922,27254.0
2023-05-12 10:40:00,139.54,139.68,139.41,139.59,35018.0,131.9598,132.0922,131.8368,132.0071,35018.0
2023-05-12 10:50:00,139.59,139.66,139.17,139.24,23803.0,132.0071,132.0733,131.6099,131.6761,23803.0
2023-05-12 11:00:00,139.26,140.49,139.23,140.33,22191.0,131.695,132.8582,131.6666,132.7069,22191.0
2023-05-12 11:10:00,140.42,140.61,139.85,140.24,25168.0,132.792,132.9717,132.2529,132.6218,25168.0
2023-05-12 11:20:00,140.23,140.47,140.0,140.13,8209.0,132.6123,132.8393,132.3948,132.5177,8209.0
2023-05-12 11:30:00,140.11,140.11,139.7,139.89,7684.0,132.4988,132.4988,132.1111,132.2908,7684.0
2023-05-12 11:40:00,139.9,140.56,139.82,140.49,5006.0,132.3002,132.9244,132.2246,132.8582,5006.0
2023-05-12 11:50:00,140.49,140.59,140.36,140.57,9713.0,132.8582,132.9527,132.7352,132.9338,9713.0
2023-05-12 12:00:00,140.61,140.61,140.14,140.19,7671.0,132.9717,132.9717,132.5272,132.5745,7671.0
2023-05-12 12:10:00,140.11,140.18,139.81,139.86,8599.0,132.4988,132.565,132.2151,132.2624,8599.0
2023-05-12 12:20:00,139.86,139.94,139.37,139.94,7532.0,132.2624,132.3381,131.799,132.3381,7532.0
2023-05-12 12:30:00,140.03,140.37,140.03,140.37,10608.0,132.4232,132.7447,132.4232,132.7447,10608.0
2023-05-12 12:40:00,140.37,140.5,140.18,140.22,10179.0,132.7447,132.8676,132.565,132.6028,10179.0
2023-05-12 12:50:00,140.19,140.35,140.07,140.22,5966.0,132.5745,132.7258,132.461,132.6028,5966.0
2023-05-12 13:00:00,140.2,140.2,139.9,140.02,12593.0,132.5839,132.5839,132.3002,132.4137,12593.0
2023-05-12 13:10:00,140.02,140.18,139.92,140.04,7305.0,132.4137,132.565,132.3191,132.4326,7305.0
2023-05-12 13:20:00,140.03,140.55,140.03,140.29,11334.0,132.4232,132.9149,132.4232,132.669,11334.0
2023-05-12 13:30:00,140.3,140.41,139.78,139.78,11244.0,132.6785,132.7825,132.1867,132.1867,11244.0
2023-05-12 13:40:00,139.78,140.03,139.78,139.94,6885.0,132.1867,132.4232,132.1867,132.3381,6885.0
2023-05-12 13:50:00,140.02,140.13,139.89,139.94,11105.0,132.4137,132.5177,132.2908,132.3381,11105.0
2023-05-12 14:00:00,139.9,140.15,139.8,139.99,8737.0,132.3002,132.5366,132.2057,132.3853,8737.0
2023-05-12 14:10:00,139.96,140.01,139.63,139.64,6992.0,132.357,132.4043,132.0449,132.0544,6992.0
2023-05-12 14:20:00,139.56,139.81,139.5,139.54,11219.0,131.9787,132.2151,131.922,131.9598,11219.0
2023-05-12 14:30:00,139.54,139.7,139.48,139.68,7943.0,131.9598,132.1111,131.903,132.0922,7943.0
2023-05-12 14:40:00,139.69,139.89,139.54,139.85,14635.0,132.1016,132.2908,131.9598,132.2529,14635.0
2023-05-12 14:50:00,139.85,140.19,139.85,140.02,9839.0,132.2529,132.5745,132.2529,132.4137,9839.0
2023-05-12 15:00:00,140.02,140.08,139.92,140.05,9189.0,132.4137,132.4705,132.3191,132.4421,9189.0
2023-05-12 15:10:00,140.01,140.04,139.81,139.97,46264.0,132.4043,132.4326,132.2151,132.3664,46264.0
2023-05-12 15:20:00,140.02,140.06,139.76,139.94,24843.0,132.4137,132.4515,132.1678,132.3381,24843.0
2023-05-12 15:30:00,139.94,140.02,139.52,139.77,21404.0,132.3381,132.4137,131.9409,132.1773,21404.0
2023-05-12 15:40:00,139.78,140.14,139.75,139.94,35182.0,132.1867,132.5272,132.1584,132.3381,35182.0
2023-05-12 15:50:00,139.9,140.61,139.89,140.08,207539.0,132.3002,132.9717,132.2908,132.4705,207539.0
2023-05-15 09:30:00,139.4,139.5,137.38,137.91,50381.0,131.8274,131.922,129.9171,130.4183,50381.0
2023-05-15 09:40:00,138.05,138.93,137.73,138.54,17650.0,130.5507,131.3829,130.2481,131.0141,17650.0
2023-05-15 09:50:00,138.46,138.58,137.73,137.94,10362.0,130.9385,131.0519,130.2481,130.4467,10362.0
2023-05-15 10:00:00,138.01,138.37,137.44,137.53,21955.0,130.5129,130.8533,129.9739,130.059,21955.0
2023-05-15 10:10:00,137.57,137.87,137.06,137.18,16345.0,130.0968,130.3805,129.6145,129.728,16345.0
2023-05-15 10:20:00,137.14,138.27,137.14,138.27,20801.0,129.6902,130.7588,129.6902,130.7588,20801.0
2023-05-15 10:30:00,138.21,138.34,138.03,138.25,15218.0,130.702,130.825,130.5318,130.7399,15218.0
2023-05-15 10:40:00,138.24,138.65,138.22,138.52,15170.0,130.7304,131.1181,130.7115,130.9952,15170.0
2023-05-15 10:50:00,138.57,138.65,138.08,138.11,12675.0,131.0425,131.1181,130.5791,130.6075,12675.0
2023-05-15 11:00:00,138.14,138.56,138.14,138.47,12396.0,130.6358,131.033,130.6358,130.9479,12396.0
2023-05-15 11:10:00,138.44,138.51,138.26,138.42,32482.0,130.9195,130.9857,130.7493,130.9006,32482.0
2023-05-15 11:20:00,138.45,138.74,138.28,138.74,24231.0,130.929,131.2032,130.7682,131.2032,24231.0
2023-05-15 11:30:00,138.72,138.78,138.27,138.28,22068.0,131.1843,131.2411,130.7588,130.7682,22068.0
2023-05-15 11:40:00,138.25,138.26,137.59,137.84,32045.0,130.7399,130.7493,130.1157,130.3521,32045.0
2023-05-15 11:50:00,137.81,137.94,137.65,137.78,18547.0,130.3238,130.4467,130.1725,130.2954,18547.0
2023-05-15 12:00:00,137.78,138.34,137.77,138.03,14275.0,130.2954,130.825,130.2859,130.5318,14275.0
2023-05-15 12:10:00,138.01,138.18,137.91,137.98,12054.0,130.5129,130.6737,130.4183,130.4845,12054.0
2023-05-15 12:20:00,137.99,138.11,137.81,138.05,14968.0,130.494,130.6075,130.3238,130.5507,14968.0
2023-05-15 12:30:00,138.07,138.2,137.75,137.94,36661.0,130.5696,130.6926,130.267,130.4467,36661.0
2023-05-15 12:40:00,137.96,137.98,137.52,137.79,30429.0,130.4656,130.4845,130.0495,130.3049,30429.0
2023-05-15 12:50:00,137.8,137.82,137.42,137.78,17276.0,130.3143,130.3332,129.955,130.2954,17276.0
2023-05-15 13:00:00,137.79,138.38,137.79,138.23,10964.0,130.3049,130.8628,130.3049,130.7209,10964.0
2023-05-15 13:10:00,138.24,138.44,138.11,138.23,42688.0,130.7304,130.9195,130.6075,130.7209,42688.0
2023-05-15 13:20:00,138.28,138.46,138.01,138.01,26878.0,130.7682,130.9385,130.5129,130.5129,26878.0
2023-05-15 13:30:00,138.03,138.32,137.86,138.31,26366.0,130.5318,130.8061,130.371,130.7966,26366.0
2023-05-15 13:40:00,138.29,138.35,137.91,138.01,33358.0,130.7777,130.8344,130.4183,130.5129,33358.0
2023-05-15 13:50:00,137.98,138.22,137.94,138.21,23069.0,130.4845,130.7115,130.4467,130.702,23069.0
2023-05-15 14:00:00,138.21,138.36,138.1,138.13,33144.0,130.702,130.8439,130.598,130.6264,33144.0
2023-05-15 14:10:00,138.12,138.21,137.83,137.91,45258.0,130.6169,130.702,130.3427,130.4183,45258.0
2023-05-15 14:20:00,137.91,137.99,137.87,137.99,17092.0,130.4183,130.494,130.3805,130.494,17092.0
2023-05-15 14:30:00,137.99,138.15,137.85,138.06,27480.0,130.494,130.6453,130.3616,130.5602,27480.0
2023-05-15 14:40:00,138.03,138.35,137.97,137.98,74264.0,130.5318,130.8344,130.4751,130.4845,74264.0
2023-05-15 14:50:00,137.97,138.09,137.94,137.95,15380.0,130.4751,130.5886,130.4467,130.4562,15380.0
2023-05-15 15:00:00,137.96,137.97,137.75,137.76,21781.0,130.4656,130.4751,130.267,130.2765,21781.0
2023-05-15 15:10:00,137.76,137.96,137.69,137.94,16786.0,130.2765,130.4656,130.2103,130.4467,16786.0
2023-05-15 15:20:00,137.96,138.3,137.89,138.24,41915.0,130.4656,130.7871,130.3994,130.7304,41915.0
2023-05-15 15:30:00,138.21,138.4,138.03,138.04,35064.0,130.702,130.8817,130.5318,130.5413,35064.0
2023-05-15 15:40:00,138.03,138.17,137.95,138.0,46664.0,130.5318,130.6642,130.4562,130.5034,46664.0
2023-05-15 15:50:00,137.99,138.45,137.91,138.07,270150.0,130.494,130.929,130.4183,130.5696,270150.0
2023-05-16 09:30:00,135.76,135.98,132.0,133.47,82505.0,128.3851,128.5932,124.8294,126.2195,82505.0
2023-05-16 09:40:00,133.48,136.14,133.48,134.89,48308.0,126.229,128.7445,126.229,127.5624,48308.0
2023-05-16 09:50:00,134.93,135.72,134.44,135.56,53996.0,127.6002,128.3473,127.1368,128.196,53996.0
2023-05-16 10:00:00,135.48,135.61,134.88,135.17,49298.0,128.1203,128.2433,127.5529,127.8272,49298.0
2023-05-16 10:10:00,135.18,135.22,134.39,134.51,41586.0,127.8366,127.8745,127.0895,127.203,41586.0
2023-05-16 10:20:00,134.55,135.19,134.1,134.75,65473.0,127.2409,127.8461,126.8153,127.43,65473.0
2023-05-16 10:30:00,134.79,134.82,133.84,133.94,75493.0,127.4678,127.4962,126.5694,126.664,75493.0
2023-05-16 10:40:00,133.96,134.43,133.9,134.34,22116.0,126.6829,127.1274,126.6262,127.0423,22116.0
2023-05-16 10:50:00,134.34,135.05,134.27,134.55,91568.0,127.0423,127.7137,126.9761,127.2409,91568.0
2023-05-16 11:00:00,134.53,134.73,133.86,133.89,32890.0,127.2219,127.4111,126.5883,126.6167,32890.0
2023-05-16 11:10:00,133.92,133.98,133.22,133.22,35752.0,126.6451,126.7018,125.9831,125.9831,35752.0
2023-05-16 11:20:00,133.29,133.31,132.82,133.17,45519.0,126.0493,126.0682,125.6048,125.9358,45519.0
2023-05-16 11:30:00,133.11,133.22,132.91,133.11,17665.0,125.8791,125.9831,125.6899,125.8791,17665.0
2023-05-16 11:40:00,133.15,133.15,132.72,132.84,30767.0,125.9169,125.9169,125.5103,125.6237,30767.0
2023-05-16 11:50:00,132.81,132.85,132.4,132.42,19439.0,125.5954,125.6332,125.2077,125.2266,19439.0
2023-05-16 12:00:00,132.36,132.6,132.15,132.53,13208.0,125.1698,125.3968,124.9712,125.3306,13208.0
2023-05-16 12:10:00,132.53,132.76,132.46,132.49,40654.0,125.3306,125.5481,125.2644,125.2928,40654.0
2023-05-16 12:20:00,132.46,132.73,132.29,132.65,35790.0,125.2644,125.5197,125.1036,125.4441,35790.0
2023-05-16 12:30:00,132.65,132.87,132.59,132.67,48189.0,125.4441,125.6521,125.3873,125.463,48189.0
2023-05-16 12:40:00,132.7,132.72,132.34,132.44,14703.0,125.4914,125.5103,125.1509,125.2455,14703.0
2023-05-16 12:50:00,132.49,132.57,132.26,132.37,10987.0,125.2928,125.3684,125.0753,125.1793,10987.0
2023-05-16 13:00:00,132.4,132.5,132.27,132.27,7170.0,125.2077,125.3022,125.0847,125.0847,7170.0
2023-05-16 13:10:00,132.27,132.5,132.2,132.41,16040.0,125.0847,125.3022,125.0185,125.2171,16040.0
2023-05-16 13:20:00,132.41,132.49,132.16,132.49,8092.0,125.2171,125.2928,124.9807,125.2928,8092.0
2023-05-16 13:30:00,132.4,132.46,132.2,132.26,7700.0,125.2077,125.2644,125.0185,125.0753,7700.0
2023-05-16 13:40:00,132.22,132.24,131.63,131.97,18580.0,125.0374,125.0563,124.4795,124.801,18580.0
2023-05-16 13:50:00,131.97,132.34,131.84,132.31,20073.0,124.801,125.1509,124.6781,125.1225,20073.0
2023-05-16 14:00:00,132.28,132.28,131.31,131.31,14846.0,125.0942,125.0942,124.1769,124.1769,14846.0
2023-05-16 14:10:00,131.34,131.48,131.18,131.48,12511.0,124.2052,124.3376,124.0539,124.3376,12511.0
2023-05-16 14:20:00,131.49,131.72,131.34,131.71,10564.0,124.3471,124.5646,124.2052,124.5551,10564.0
2023-05-16 14:30:00,131.72,132.12,131.64,131.95,14326.0,124.5646,124.9429,124.4889,124.7821,14326.0
2023-05-16 14:40:00,131.97,131.99,131.68,131.78,13404.0,124.801,124.8199,124.5268,124.6213,13404.0
2023-05-16 14:50:00,131.84,132.13,131.64,131.64,14815.0,124.6781,124.9523,124.4889,124.4889,14815.0
2023-05-16 15:00:00,131.49,131.82,131.49,131.6,9275.0,124.3471,124.6592,124.3471,124.4511,9275.0
2023-05-16 15:10:00,131.59,131.77,131.46,131.53,20356.0,124.4417,124.6119,124.3187,124.3849,20356.0
2023-05-16 15:20:00,131.49,131.92,131.48,131.77,36257.0,124.3471,124.7537,124.3376,124.6119,36257.0
2023-05-16 15:30:00,131.76,132.0,131.69,131.88,44014.0,124.6024,124.8294,124.5362,124.7159,44014.0
2023-05-16 15:40:00,131.87,132.04,131.56,131.56,37600.0,124.7064,124.8672,124.4133,124.4133,37600.0
2023-05-16 15:50:00,131.58,131.74,131.38,131.42,138410.0,124.4322,124.5835,124.2431,124.2809,138410.0
2023-05-17 09:30:00,132.57,132.85,132.19,132.84,41650.0,125.3684,125.6332,125.0091,125.6237,41650.0
2023-05-17 09:40:00,132.74,133.85,132.54,132.68,17085.0,125.5292,126.5789,125.34,125.4724,17085.0
2023-05-17 09:50:00,132.74,132.76,132.23,132.35,27906.0,125.5292,125.5481,125.0469,125.1604,27906.0
2023-05-17 10:00:00,132.35,133.38,132.23,133.38,15935.0,125.1604,126.1344,125.0469,126.1344,15935.0
2023-05-17 10:10:00,133.38,134.3,133.37,134.02,27057.0,126.1344,127.0044,126.125,126.7396,27057.0
2023-05-17 10:20:00,134.0,134.85,134.0,134.66,12871.0,126.7207,127.5246,126.7207,127.3449,12871.0
2023-05-17 10:30:00,134.7,134.7,134.22,134.5,16621.0,127.3827,127.3827,126.9288,127.1936,16621.0
2023-05-17 10:40:00,134.5,135.19,134.36,135.04,17560.0,127.1936,127.8461,127.0612,127.7042,17560.0
2023-05-17 10:50:00,135.04,135.47,134.97,135.25,19916.0,127.7042,128.1109,127.638,127.9028,19916.0
2023-05-17 11:00:00,135.27,135.5,135.15,135.21,21291.0,127.9217,128.1393,127.8083,127.865,21291.0
2023-05-17 11:10:00,135.19,135.54,135.15,135.23,14759.0,127.8461,128.1771,127.8083,127.8839,14759.0
2023-05-17 11:20:00,135.26,135.49,135.09,135.42,13886.0,127.9123,128.1298,127.7515,128.0636,13886.0
2023-05-17 11:30:00,135.37,135.4,135.1,135.21,11452.0,128.0163,128.0447,127.761,127.865,11452.0
2023-05-17 11:40:00,135.27,135.38,134.96,135.02,8705.0,127.9217,128.0258,127.6286,127.6853,8705.0
2023-05-17 11:50:00,135.08,135.11,134.99,135.0,10058.0,127.7421,127.7704,127.657,127.6664,10058.0
2023-05-17 12:00:00,134.99,135.03,134.88,134.92,16806.0,127.657,127.6948,127.5529,127.5908,16806.0
2023-05-17 12:10:00,134.94,135.07,134.94,135.07,8784.0,127.6097,127.7326,127.6097,127.7326,8784.0
2023-05-17 12:20:00,135.06,135.46,135.06,135.44,10140.0,127.7232,128.1014,127.7232,128.0825,10140.0
2023-05-17 12:30:00,135.49,135.66,135.34,135.56,12820.0,128.1298,128.2906,127.9879,128.196,12820.0
2023-05-17 12:40:00,135.62,135.86,135.54,135.75,13298.0,128.2527,128.4797,128.1771,128.3757,13298.0
2023-05-17 12:50:00,135.75,135.8,135.49,135.55,12089.0,128.3757,128.423,128.1298,128.1865,12089.0
2023-05-17 13:00:00,135.64,135.87,135.53,135.76,10616.0,128.2716,128.4892,128.1676,128.3851,10616.0
2023-05-17 13:10:00,135.81,136.03,135.77,135.81,7239.0,128.4324,128.6405,128.3946,128.4324,7239.0
2023-05-17 13:20:00,135.87,136.05,135.79,135.99,8456.0,128.4892,128.6594,128.4135,128.6026,8456.0
2023-05-17 13:30:00,135.96,136.07,135.52,135.64,12563.0,128.5743,128.6783,128.1582,128.2716,12563.0
2023-05-17 13:40:00,135.64,135.7,135.42,135.47,7450.0,128.2716,128.3284,128.0636,128.1109,7450.0
2023-05-17 13:50:00,135.52,135.57,135.33,135.57,10012.0,128.1582,128.2054,127.9785,128.2054,10012.0
2023-05-17 14:00:00,135.58,135.87,135.56,135.81,14897.0,128.2149,128.4892,128.196,128.4324,14897.0
2023-05-17 14:10:00,135.84,136.05,135.51,135.52,12576.0,128.4608,128.6594,128.1487,128.1582,12576.0
2023-05-17 14:20:00,135.48,135.48,135.14,135.39,15095.0,128.1203,128.1203,127.7988,128.0352,15095.0
2023-05-17 14:30:00,135.41,135.49,135.2,135.4,15175.0,128.0541,128.1298,127.8555,128.0447,15175.0
2023-05-17 14:40:00,135.45,135.49,135.32,135.34,15459.0,128.092,128.1298,127.969,127.9879,15459.0
2023-05-17 14:50:00,135.35,135.36,135.03,135.04,16006.0,127.9974,128.0069,127.6948,127.7042,16006.0
2023-05-17 15:00:00,135.05,135.41,135.0,135.4,19324.0,127.7137,128.0541,127.6664,128.0447,19324.0
2023-05-17 15:10:00,135.43,135.6,135.33,135.5,22135.0,128.0731,128.2338,127.9785,128.1393,22135.0
2023-05-17 15:20:00,135.52,135.53,135.03,135.1,22503.0,128.1582,128.1676,127.6948,127.761,22503.0
2023-05-17 15:30:00,135.14,135.16,134.99,135.1,26595.0,127.7988,127.8177,127.657,127.761,26595.0
2023-05-17 15:40:00,135.12,135.8,135.1,135.72,38556.0,127.7799,128.423,127.761,128.3473,38556.0
2023-05-17 15:50:00,135.75,135.91,135.07,135.46,160839.0,128.3757,128.527,127.7326,128.1014,160839.0
2023-05-18 09:30:00,135.45,135.9,134.14,134.46,15985.0,128.092,128.5175,126.8531,127.1557,15985.0
2023-05-18 09:40:00,134.48,134.73,133.65,133.77,8445.0,127.1747,127.4111,126.3897,126.5032,8445.0
2023-05-18 09:50:00,133.52,134.42,133.36,134.36,11541.0,126.2668,127.1179,126.1155,127.0612,11541.0
2023-05-18 10:00:00,134.54,134.82,134.4,134.77,7094.0,127.2314,127.4962,127.099,127.4489,7094.0
2023-05-18 10:10:00,134.86,134.93,134.33,134.86,13630.0,127.534,127.6002,127.0328,127.534,13630.0
2023-05-18 10:20:00,134.91,135.25,134.81,135.24,11012.0,127.5813,127.9028,127.4867,127.8934,11012.0
2023-05-18 10:30:00,135.21,135.91,135.09,135.84,15585.0,127.865,128.527,127.7515,128.4608,15585.0
2023-05-18 10:40:00,135.82,136.05,135.69,135.74,7943.0,128.4419,128.6594,128.3189,128.3662,7943.0
2023-05-18 10:50:00,135.79,136.2,135.79,136.18,8339.0,128.4135,128.8012,128.4135,128.7823,8339.0
2023-05-18 11:00:00,136.24,136.42,136.11,136.12,7763.0,128.8391,129.0093,128.7161,128.7256,7763.0
2023-05-18 11:10:00,136.16,136.16,135.54,135.63,7343.0,128.7634,128.7634,128.1771,128.2622,7343.0
2023-05-18 11:20:00,135.65,135.78,135.31,135.49,10183.0,128.2811,128.404,127.9596,128.1298,10183.0
2023-05-18 11:30:00,135.56,135.76,135.49,135.76,5474.0,128.196,128.3851,128.1298,128.3851,5474.0
2023-05-18 11:40:00,135.69,136.32,135.69,136.19,12606.0,128.3189,128.9147,128.3189,128.7918,12606.0
2023-05-18 11:50:00,136.15,136.4,135.74,135.97,18239.0,128.7539,128.9904,128.3662,128.5837,18239.0
2023-05-18 12:00:00,135.99,135.99,135.32,135.5,8825.0,128.6026,128.6026,127.969,128.1393,8825.0
2023-05-18 12:10:00,135.56,135.7,135.21,135.25,8491.0,128.196,128.3284,127.865,127.9028,8491.0
2023-05-18 12:20:00,135.16,135.32,134.94,135.04,10166.0,127.8177,127.969,127.6097,127.7042,10166.0
2023-05-18 12:30:00,135.11,135.21,134.84,135.07,10781.0,127.7704,127.865,127.5151,127.7326,10781.0
2023-05-18 12:40:00,135.01,135.26,134.99,135.19,10202.0,127.6759,127.9123,127.657,127.8461,10202.0
2023-05-18 12:50:00,135.1,135.34,135.01,135.25,9014.0,127.761,127.9879,127.6759,127.9028,9014.0
2023-05-18 13:00:00,135.28,135.41,135.28,135.31,7096.0,127.9312,128.0541,127.9312,127.9596,7096.0
2023-05-18 13:10:00,135.3,135.34,135.15,135.3,8004.0,127.9501,127.9879,127.8083,127.9501,8004.0
2023-05-18 13:20:00,135.3,135.51,135.13,135.17,6877.0,127.9501,128.1487,127.7893,127.8272,6877.0
2023-05-18 13:30:00,135.13,135.37,135.0,135.06,15397.0,127.7893,128.0163,127.6664,127.7232,15397.0
2023-05-18 13:40:00,135.0,135.18,134.91,135.11,8711.0,127.6664,127.8366,127.5813,127.7704,8711.0
2023-05-18 13:50:00,135.1,135.11,134.93,135.06,10640.0,127.761,127.7704,127.6002,127.7232,10640.0
2023-05-18 14:00:00,135.11,135.15,134.93,134.99,12888.0,127.7704,127.8083,127.6002,127.657,12888.0
2023-05-18 14:10:00,134.94,135.13,134.76,135.13,7369.0,127.6097,127.7893,127.4394,127.7893,7369.0
2023-05-18 14:20:00,135.14,135.22,135.03,135.06,8476.0,127.7988,127.8745,127.6948,127.7232,8476.0
2023-05-18 14:30:00,135.1,135.28,135.08,135.13,11909.0,127.761,127.9312,127.7421,127.7893,11909.0
2023-05-18 14:40:00,135.19,135.68,135.17,135.66,10633.0,127.8461,128.3095,127.8272,128.2906,10633.0
2023-05-18 14:50:00,135.66,135.66,135.28,135.47,10267.0,128.2906,128.2906,127.9312,128.1109,10267.0
2023-05-18 15:00:00,135.47,135.56,135.19,135.56,9756.0,128.1109,128.196,127.8461,128.196,9756.0
2023-05-18 15:10:00,135.57,135.88,135.56,135.8,11110.0,128.2054,128.4986,128.196,128.423,11110.0
2023-05-18 15:20:00,135.83,135.85,135.54,135.78,10792.0,128.4513,128.4702,128.1771,128.404,10792.0
2023-05-18 15:30:00,135.78,135.78,135.52,135.62,27567.0,128.404,128.404,128.1582,128.2527,27567.0
2023-05-18 15:40:00,135.6,135.95,135.57,135.85,37296.0,128.2338,128.5648,128.2054,128.4702,37296.0
2023-05-18 15:50:00,135.91,136.09,135.8,135.87,86281.0,128.527,128.6972,128.423,128.4892,86281.0
2023-05-19 09:30:00,129.4,129.5,126.73,127.57,270015.0,122.3706,122.4652,119.8457,120.64,270015.0
2023-05-19 09:40:00,127.64,129.71,127.48,129.69,177225.0,120.7062,122.6638,120.5549,122.6449,177225.0
2023-05-19 09:50:00,129.72,129.72,128.81,129.19,78150.0,122.6732,122.6732,121.8127,122.172,78150.0
2023-05-19 10:00:00,129.27,129.62,128.91,129.18,100755.0,122.2477,122.5787,121.9072,122.1626,100755.0
2023-05-19 10:10:00,129.19,129.29,128.87,129.05,54575.0,122.172,122.2666,121.8694,122.0396,54575.0
2023-05-19 10:20:00,129.03,129.22,128.22,128.91,143422.0,122.0207,122.2004,121.2547,121.9072,143422.0
2023-05-19 10:30:00,128.96,129.02,128.14,128.52,74646.0,121.9545,122.0113,121.1791,121.5384,74646.0
2023-05-19 10:40:00,128.53,128.77,127.62,127.64,62746.0,121.5479,121.7748,120.6873,120.7062,62746.0
2023-05-19 10:50:00,127.66,128.76,127.62,128.73,69172.0,120.7251,121.7654,120.6873,121.737,69172.0
2023-05-19 11:00:00,128.89,128.95,128.5,128.7,54587.0,121.8883,121.9451,121.5195,121.7086,54587.0
2023-05-19 11:10:00,128.75,128.86,128.37,128.77,40810.0,121.7559,121.86,121.3966,121.7748,40810.0
2023-05-19 11:20:00,128.78,128.92,127.66,127.67,32801.0,121.7843,121.9167,120.7251,120.7346,32801.0
2023-05-19 11:30:00,127.69,127.98,127.5,127.77,50128.0,120.7535,121.0278,120.5738,120.8292,50128.0
2023-05-19 11:40:00,127.81,128.06,126.94,127.21,74885.0,120.867,121.1034,120.0443,120.2996,74885.0
2023-05-19 11:50:00,127.28,127.38,126.66,127.15,50395.0,120.3658,120.4604,119.7795,120.2428,50395.0
2023-05-19 12:00:00,127.03,127.27,126.81,126.91,31178.0,120.1294,120.3563,119.9213,120.0159,31178.0
2023-05-19 12:10:00,126.85,127.08,126.75,126.75,24732.0,119.9591,120.1766,119.8646,119.8646,24732.0
2023-05-19 12:20:00,126.85,127.17,126.81,126.82,35678.0,119.9591,120.2618,119.9213,119.9308,35678.0
2023-05-19 12:30:00,126.86,127.13,126.65,126.88,45272.0,119.9686,120.2239,119.77,119.9875,45272.0
2023-05-19 12:40:00,126.84,126.94,126.32,126.7,27071.0,119.9497,120.0443,119.4579,119.8173,27071.0
2023-05-19 12:50:00,126.61,126.68,126.29,126.56,36617.0,119.7322,119.7984,119.4296,119.6849,36617.0
2023-05-19 13:00:00,126.56,127.0,126.49,126.98,29422.0,119.6849,120.101,119.6187,120.0821,29422.0
2023-05-19 13:10:00,126.95,127.1,126.56,127.05,46269.0,120.0537,120.1956,119.6849,120.1483,46269.0
2023-05-19 13:20:00,127.08,127.55,126.66,126.75,41942.0,120.1766,120.6211,119.7795,119.8646,41942.0
2023-05-19 13:30:00,126.75,126.87,126.41,126.87,125559.0,119.8646,119.9781,119.543,119.9781,125559.0
2023-05-19 13:40:00,126.83,127.35,126.77,127.24,65792.0,119.9402,120.432,119.8835,120.328,65792.0
2023-05-19 13:50:00,127.24,127.48,127.15,127.44,67086.0,120.328,120.5549,120.2428,120.5171,67086.0
2023-05-19 14:00:00,127.46,127.97,127.45,127.97,27399.0,120.536,121.0183,120.5265,121.0183,27399.0
2023-05-19 14:10:00,127.94,128.02,127.61,127.94,27235.0,120.9899,121.0656,120.6779,120.9899,27235.0
2023-05-19 14:20:00,127.95,127.99,127.39,127.39,33026.0,120.9994,121.0372,120.4698,120.4698,33026.0
2023-05-19 14:30:00,127.37,127.46,127.2,127.2,33716.0,120.4509,120.536,120.2901,120.2901,33716.0
2023-05-19 14:40:00,127.09,127.09,126.65,126.74,27336.0,120.1861,120.1861,119.77,119.8551,27336.0
2023-05-19 14:50:00,126.73,127.03,126.73,126.95,22241.0,119.8457,120.1294,119.8457,120.0537,22241.0
2023-05-19 15:00:00,126.95,126.97,126.71,126.82,55447.0,120.0537,120.0726,119.8267,119.9308,55447.0
2023-05-19 15:10:00,126.82,127.21,126.79,127.16,68283.0,119.9308,120.2996,119.9024,120.2523,68283.0
2023-05-19 15:20:00,127.13,127.43,127.0,127.1,52820.0,120.2239,120.5076,120.101,120.1956,52820.0
2023-05-19 15:30:00,127.07,127.42,126.93,126.93,44138.0,120.1672,120.4982,120.0348,120.0348,44138.0
2023-05-19 15:40:00,126.93,127.12,126.61,126.64,73775.0,120.0348,120.2145,119.7322,119.7606,73775.0
2023-05-19 15:50:00,126.64,126.9,126.41,126.62,313972.0,119.7606,120.0064,119.543,119.7416,313972.0
2023-05-22 09:30:00,127.0,128.29,127.0,127.13,93077.0,120.101,121.3209,120.101,120.2239,93077.0
2023-05-22 09:40:00,127.03,127.32,126.39,126.7,51622.0,120.1294,120.4036,119.5241,119.8173,51622.0
2023-05-22 09:50:00,126.7,126.83,125.93,125.94,70617.0,119.8173,119.9402,119.0891,119.0986,70617.0
2023-05-22 10:00:00,125.96,126.24,125.73,125.79,93184.0,119.1175,119.3823,118.9,118.9567,93184.0
2023-05-22 10:10:00,125.73,127.3,125.73,127.08,62596.0,118.9,120.3847,118.9,120.1766,62596.0
2023-05-22 10:20:00,127.02,127.08,126.43,126.7,32029.0,120.1199,120.1766,119.562,119.8173,32029.0
2023-05-22 10:30:00,126.74,126.74,126.16,126.41,45507.0,119.8551,119.8551,119.3066,119.543,45507.0
2023-05-22 10:40:00,126.35,126.35,125.68,125.86,100417.0,119.4863,119.4863,118.8527,119.0229,100417.0
2023-05-22 10:50:00,125.88,125.99,125.44,125.85,63711.0,119.0418,119.1459,118.6257,119.0135,63711.0
2023-05-22 11:00:00,125.85,126.02,125.64,125.83,61598.0,119.0135,119.1742,118.8149,118.9946,61598.0
2023-05-22 11:10:00,125.85,125.89,125.58,125.68,32728.0,119.0135,119.0513,118.7581,118.8527,32728.0
2023-05-22 11:20:00,125.66,125.8,125.52,125.66,37720.0,118.8338,118.9662,118.7014,118.8338,37720.0
2023-05-22 11:30:00,125.66,125.86,125.5,125.62,44745.0,118.8338,119.0229,118.6825,118.796,44745.0
2023-05-22 11:40:00,125.62,125.66,125.23,125.61,42259.0,118.796,118.8338,118.4271,118.7865,42259.0
2023-05-22 11:50:00,125.61,125.81,125.56,125.69,33589.0,118.7865,118.9756,118.7392,118.8622,33589.0
2023-05-22 12:00:00,125.75,126.15,125.68,125.93,24952.0,118.9189,119.2972,118.8527,119.0891,24952.0
2023-05-22 12:10:00,125.88,125.88,125.37,125.43,23423.0,119.0418,119.0418,118.5595,118.6163,23423.0
2023-05-22 12:20:00,125.45,125.45,125.05,125.23,31969.0,118.6352,118.6352,118.2569,118.4271,31969.0
2023-05-22 12:30:00,125.26,126.14,125.26,126.11,35742.0,118.4555,119.2877,118.4555,119.2593,35742.0
2023-05-22 12:40:00,126.07,126.31,126.05,126.11,28749.0,119.2215,119.4485,119.2026,119.2593,28749.0
2023-05-22 12:50:00,126.11,126.11,125.88,126.02,16310.0,119.2593,119.2593,119.0418,119.1742,16310.0
2023-05-22 13:00:00,125.99,126.07,125.81,125.95,28184.0,119.1459,119.2215,118.9756,119.108,28184.0
2023-05-22 13:10:00,125.96,126.66,125.89,126.66,35676.0,119.1175,119.7795,119.0513,119.7795,35676.0
2023-05-22 13:20:00,126.7,126.7,126.21,126.22,25141.0,119.8173,119.8173,119.3539,119.3634,25141.0
2023-05-22 13:30:00,126.25,126.32,125.98,126.07,30867.0,119.3917,119.4579,119.1364,119.2215,30867.0
2023-05-22 13:40:00,126.07,126.09,125.86,126.04,27846.0,119.2215,119.2404,119.0229,119.1931,27846.0
2023-05-22 13:50:00,126.04,126.06,125.86,125.94,37022.0,119.1931,119.2121,119.0229,119.0986,37022.0
2023-05-22 14:00:00,125.94,126.02,125.7,125.73,29093.0,119.0986,119.1742,118.8716,118.9,29093.0
2023-05-22 14:10:00,125.73,125.76,125.61,125.73,32029.0,118.9,118.9284,118.7865,118.9,32029.0
2023-05-22 14:20:00,125.75,126.09,125.64,126.05,30558.0,118.9189,119.2404,118.8149,119.2026,30558.0
2023-05-22 14:30:00,126.03,126.16,125.71,125.75,36760.0,119.1837,119.3066,118.8811,118.9189,36760.0
2023-05-22 14:40:00,125.79,125.91,125.59,125.89,36699.0,118.9567,119.0702,118.7676,119.0513,36699.0
2023-05-22 14:50:00,125.91,126.18,125.91,126.14,42685.0,119.0702,119.3255,119.0702,119.2877,42685.0
2023-05-22 15:00:00,126.16,126.31,126.02,126.08,45760.0,119.3066,119.4485,119.1742,119.231,45760.0
2023-05-22 15:10:00,126.07,126.26,126.02,126.23,44790.0,119.2215,119.4012,119.1742,119.3728,44790.0
2023-05-22 15:20:00,126.26,126.41,126.0,126.1,72057.0,119.4012,119.543,119.1553,119.2499,72057.0
2023-05-22 15:30:00,126.1,126.1,125.82,125.93,64503.0,119.2499,119.2499,118.9851,119.0891,64503.0
2023-05-22 15:40:00,125.94,126.0,125.67,125.73,96388.0,119.0986,119.1553,118.8432,118.9,96388.0
2023-05-22 15:50:00,125.75,126.45,125.73,126.42,246764.0,118.9189,119.5809,118.9,119.5525,246764.0
2023-05-23 09:30:00,128.7,130.39,124.4,124.91,566032.0,121.7086,123.3068,117.6422,118.1245,566032.0
2023-05-23 09:40:00,124.87,126.45,124.77,125.13,139492.0,118.0867,119.5809,117.9921,118.3326,139492.0
2023-05-23 09:50:00,125.07,126.25,123.62,125.86,109701.0,118.2758,119.3917,116.9046,119.0229,109701.0
2023-05-23 10:00:00,125.96,126.25,125.3,125.95,62987.0,119.1175,119.3917,118.4933,119.108,62987.0
2023-05-23 10:10:00,125.89,126.61,125.59,126.35,70281.0,119.0513,119.7322,118.7676,119.4863,70281.0
2023-05-23 10:20:00,126.31,128.71,126.25,127.88,246821.0,119.4485,121.7181,119.3917,120.9332,246821.0
2023-05-23 10:30:00,127.87,130.1,127.74,129.48,252670.0,120.9237,123.0326,120.8008,122.4463,252670.0
2023-05-23 10:40:00,129.58,130.27,128.29,128.74,133173.0,122.5408,123.1934,121.3209,121.7465,133173.0
2023-05-23 10:50:00,128.74,128.99,127.88,127.88,87325.0,121.7465,121.9829,120.9332,120.9332,87325.0
2023-05-23 11:00:00,127.89,128.05,126.56,127.22,96547.0,120.9426,121.094,119.6849,120.309,96547.0
2023-05-23 11:10:00,127.15,127.89,126.92,126.99,74228.0,120.2428,120.9426,120.0253,120.0915,74228.0
2023-05-23 11:20:00,127.07,127.45,126.81,126.92,39172.0,120.1672,120.5265,119.9213,120.0253,39172.0
2023-05-23 11:30:00,126.98,127.08,126.18,126.74,66024.0,120.0821,120.1766,119.3255,119.8551,66024.0
2023-05-23 11:40:00,126.96,127.35,126.84,126.87,54793.0,120.0632,120.432,119.9497,119.9781,54793.0
2023-05-23 11:50:00,126.97,127.12,126.41,126.51,40816.0,120.0726,120.2145,119.543,119.6376,40816.0
2023-05-23 12:00:00,126.64,126.77,125.27,125.46,75059.0,119.7606,119.8835,118.465,118.6447,75059.0
2023-05-23 12:10:00,125.43,125.96,125.34,125.43,48860.0,118.6163,119.1175,118.5312,118.6163,48860.0
2023-05-23 12:20:00,125.45,125.53,124.81,124.96,47251.0,118.6352,118.7108,118.03,118.1718,47251.0
2023-05-23 12:30:00,124.91,125.33,124.75,125.03,44392.0,118.1245,118.5217,117.9732,118.238,44392.0
2023-05-23 12:40:00,125.07,125.25,124.67,124.89,36834.0,118.2758,118.4461,117.8976,118.1056,36834.0
2023-05-23 12:50:00,124.83,125.11,124.65,124.77,22080.0,118.0489,118.3137,117.8787,117.9921,22080.0
2023-05-23 13:00:00,124.73,125.11,124.69,124.83,28582.0,117.9543,118.3137,117.9165,118.0489,28582.0
2023-05-23 13:10:00,124.89,125.03,124.55,124.87,33643.0,118.1056,118.238,117.7841,118.0867,33643.0
2023-05-23 13:20:00,124.92,125.36,124.84,124.92,57263.0,118.134,118.5501,118.0583,118.134,57263.0
2023-05-23 13:30:00,124.86,124.88,124.47,124.57,29244.0,118.0772,118.0962,117.7084,117.803,29244.0
2023-05-23 13:40:00,124.57,124.67,124.1,124.1,25477.0,117.803,117.8976,117.3585,117.3585,25477.0
2023-05-23 13:50:00,124.0,124.29,124.0,124.19,26863.0,117.264,117.5382,117.264,117.4436,26863.0
2023-05-23 14:00:00,124.2,125.21,124.16,124.96,44284.0,117.4531,118.4082,117.4153,118.1718,44284.0
2023-05-23 14:10:00,124.91,125.0,124.42,124.65,19240.0,118.1245,118.2096,117.6611,117.8787,19240.0
2023-05-23 14:20:00,124.68,124.78,124.37,124.43,23674.0,117.907,118.0016,117.6139,117.6706,23674.0
2023-05-23 14:30:00,124.44,124.44,124.17,124.35,54287.0,117.6801,117.6801,117.4247,117.595,54287.0
2023-05-23 14:40:00,124.37,125.3,124.25,125.27,53467.0,117.6139,118.4933,117.5004,118.465,53467.0
2023-05-23 14:50:00,125.3,125.47,124.95,125.17,39196.0,118.4933,118.6541,118.1624,118.3704,39196.0
2023-05-23 15:00:00,125.18,125.21,124.99,125.11,43305.0,118.3799,118.4082,118.2002,118.3137,43305.0
2023-05-23 15:10:00,125.12,125.13,124.82,124.82,65997.0,118.3231,118.3326,118.0394,118.0394,65997.0
2023-05-23 15:20:00,124.82,125.05,124.41,124.54,68329.0,118.0394,118.2569,117.6517,117.7746,68329.0
2023-05-23 15:30:00,124.54,125.23,124.52,124.93,108442.0,117.7746,118.4271,117.7557,118.1434,108442.0
2023-05-23 15:40:00,124.91,124.93,124.46,124.59,80271.0,118.1245,118.1434,117.699,117.8219,80271.0
2023-05-23 15:50:00,124.56,124.81,124.38,124.56,208877.0,117.7935,118.03,117.6233,117.7935,208877.0
2023-05-24 09:30:00,125.11,128.29,125.11,127.75,143342.0,118.3137,121.3209,118.3137,120.8103,143342.0
2023-05-24 09:40:00,127.79,128.12,125.94,126.31,101572.0,120.8481,121.1602,119.0986,119.4485,101572.0
2023-05-24 09:50:00,126.31,126.74,125.64,125.7,57042.0,119.4485,119.8551,118.8149,118.8716,57042.0
2023-05-24 10:00:00,125.77,125.89,124.05,124.05,78801.0,118.9378,119.0513,117.3112,117.3112,78801.0
2023-05-24 10:10:00,124.04,125.76,124.04,125.27,59752.0,117.3018,118.9284,117.3018,118.465,59752.0
2023-05-24 10:20:00,125.36,125.63,124.95,125.35,34941.0,118.5501,118.8054,118.1624,118.5406,34941.0
2023-05-24 10:30:00,125.34,125.34,124.43,124.52,29621.0,118.5312,118.5312,117.6706,117.7557,29621.0
2023-05-24 10:40:00,124.54,124.58,123.73,123.73,56365.0,117.7746,117.8125,117.0086,117.0086,56365.0
2023-05-24 10:50:00,123.73,124.3,123.44,124.22,43542.0,117.0086,117.5477,116.7344,117.472,43542.0
2023-05-24 11:00:00,124.23,124.81,124.22,124.43,32474.0,117.4815,118.03,117.472,117.6706,32474.0
2023-05-24 11:10:00,124.42,124.6,123.88,124.05,25201.0,117.6611,117.8314,117.1505,117.3112,25201.0
2023-05-24 11:20:00,124.13,124.5,123.98,124.32,24330.0,117.3869,117.7368,117.245,117.5666,24330.0
2023-05-24 11:30:00,124.29,124.29,123.64,123.78,17730.0,117.5382,117.5382,116.9235,117.0559,17730.0
2023-05-24 11:40:00,123.81,123.97,123.56,123.74,13631.0,117.0843,117.2356,116.8479,117.0181,13631.0
2023-05-24 11:50:00,123.78,124.4,123.74,124.4,21650.0,117.0559,117.6422,117.0181,117.6422,21650.0
2023-05-24 12:00:00,124.34,124.66,124.16,124.5,16656.0,117.5855,117.8881,117.4153,117.7368,16656.0
2023-05-24 12:10:00,124.39,124.56,124.19,124.2,13807.0,117.6328,117.7935,117.4436,117.4531,13807.0
2023-05-24 12:20:00,124.22,124.23,123.78,124.0,12333.0,117.472,117.4815,117.0559,117.264,12333.0
2023-05-24 12:30:00,124.0,124.06,123.59,123.76,35047.0,117.264,117.3207,116.8762,117.037,35047.0
2023-05-24 12:40:00,123.79,123.85,123.53,123.56,34399.0,117.0654,117.1221,116.8195,116.8479,34399.0
2023-05-24 12:50:00,123.56,123.94,123.5,123.85,18164.0,116.8479,117.2072,116.7911,117.1221,18164.0
2023-05-24 13:00:00,123.83,123.91,123.61,123.71,18323.0,117.1032,117.1789,116.8951,116.9897,18323.0
2023-05-24 13:10:00,123.72,123.78,123.52,123.64,16059.0,116.9992,117.0559,116.81,116.9235,16059.0
2023-05-24 13:20:00,123.64,123.68,123.37,123.42,26609.0,116.9235,116.9613,116.6682,116.7155,26609.0
2023-05-24 13:30:00,123.41,123.72,123.24,123.51,17028.0,116.706,116.9992,116.5452,116.8006,17028.0
2023-05-24 13:40:00,123.54,123.63,123.51,123.59,17582.0,116.829,116.9141,116.8006,116.8762,17582.0
2023-05-24 13:50:00,123.62,123.92,123.54,123.8,18000.0,116.9046,117.1883,116.829,117.0748,18000.0
2023-05-24 14:00:00,123.8,123.92,123.55,123.58,40309.0,117.0748,117.1883,116.8384,116.8668,40309.0
2023-05-24 14:10:00,123.59,123.69,123.36,123.57,20162.0,116.8762,116.9708,116.6587,116.8573,20162.0
2023-05-24 14:20:00,123.57,123.82,123.51,123.59,20182.0,116.8573,117.0937,116.8006,116.8762,20182.0
2023-05-24 14:30:00,123.58,123.74,123.45,123.65,22951.0,116.8668,117.0181,116.7438,116.933,22951.0
2023-05-24 14:40:00,123.67,124.08,123.65,124.06,35849.0,116.9519,117.3396,116.933,117.3207,35849.0
2023-05-24 14:50:00,124.05,125.05,124.04,124.91,70403.0,117.3112,118.2569,117.3018,118.1245,70403.0
2023-05-24 15:00:00,124.82,124.82,124.19,124.47,46607.0,118.0394,118.0394,117.4436,117.7084,46607.0
2023-05-24 15:10:00,124.46,124.52,124.14,124.48,24868.0,117.699,117.7557,117.3964,117.7179,24868.0
2023-05-24 15:20:00,124.48,124.77,124.29,124.38,32368.0,117.7179,117.9921,117.5382,117.6233,32368.0
2023-05-24 15:30:00,124.37,124.7,124.0,124.08,61896.0,117.6139,117.9259,117.264,117.3396,61896.0
2023-05-24 15:40:00,124.1,124.18,123.74,123.98,72380.0,117.3585,117.4342,117.0181,117.245,72380.0
2023-05-24 15:50:00,124.05,124.1,123.51,123.85,173028.0,117.3112,117.3585,116.8006,117.1221,173028.0
2023-05-25 09:30:00,124.14,124.45,122.85,123.03,61738.0,117.3964,117.6895,116.1764,116.3467,61738.0
2023-05-25 09:40:00,123.18,123.74,123.17,123.54,24616.0,116.4885,117.0181,116.4791,116.829,24616.0
2023-05-25 09:50:00,123.59,123.63,123.14,123.34,27681.0,116.8762,116.9141,116.4507,116.6398,27681.0
2023-05-25 10:00:00,123.23,123.33,122.93,123.02,27092.0,116.5358,116.6304,116.2521,116.3372,27092.0
2023-05-25 10:10:00,122.98,123.02,122.34,122.67,37446.0,116.2994,116.3372,115.6941,116.0062,37446.0
2023-05-25 10:20:00,122.58,122.9,122.35,122.72,19108.0,115.9211,116.2237,115.7036,116.0535,19108.0
2023-05-25 10:30:00,122.76,122.87,121.96,122.17,31429.0,116.0913,116.1953,115.3348,115.5334,31429.0
2023-05-25 10:40:00,122.17,122.27,121.59,121.65,36677.0,115.5334,115.6279,114.9849,115.0416,36677.0
2023-05-25 10:50:00,121.68,122.09,121.68,121.92,15074.0,115.07,115.4577,115.07,115.297,15074.0
2023-05-25 11:00:00,121.97,122.75,121.93,122.34,26044.0,115.3442,116.0819,115.3064,115.6941,26044.0
2023-05-25 11:10:00,122.34,122.72,122.34,122.62,33575.0,115.6941,116.0535,115.6941,115.9589,33575.0
2023-05-25 11:20:00,122.62,122.65,122.23,122.51,20347.0,115.9589,115.9873,115.5901,115.8549,20347.0
2023-05-25 11:30:00,122.46,122.49,122.03,122.06,17098.0,115.8076,115.836,115.401,115.4293,17098.0
2023-05-25 11:40:00,122.06,122.38,121.8,122.33,21075.0,115.4293,115.732,115.1835,115.6847,21075.0
2023-05-25 11:50:00,122.33,122.8,122.28,122.72,20593.0,115.6847,116.1292,115.6374,116.0535,20593.0
2023-05-25 12:00:00,122.78,122.94,122.57,122.83,18738.0,116.1102,116.2615,115.9116,116.1575,18738.0
2023-05-25 12:10:00,122.82,122.88,122.67,122.83,21423.0,116.1481,116.2048,116.0062,116.1575,21423.0
2023-05-25 12:20:00,122.86,122.87,122.51,122.59,14163.0,116.1859,116.1953,115.8549,115.9306,14163.0
2023-05-25 12:30:00,122.59,122.88,122.42,122.79,20200.0,115.9306,116.2048,115.7698,116.1197,20200.0
2023-05-25 12:40:00,122.83,122.92,122.61,122.79,23180.0,116.1575,116.2426,115.9495,116.1197,23180.0
2023-05-25 12:50:00,122.79,123.13,122.71,123.04,26383.0,116.1197,116.4412,116.044,116.3561,26383.0
2023-05-25 13:00:00,123.05,123.23,122.7,122.7,28779.0,116.3656,116.5358,116.0346,116.0346,28779.0
2023-05-25 13:10:00,122.66,123.54,122.65,123.54,22715.0,115.9968,116.829,115.9873,116.829,22715.0
2023-05-25 13:20:00,123.62,123.63,123.42,123.45,18775.0,116.9046,116.9141,116.7155,116.7438,18775.0
2023-05-25 13:30:00,123.49,123.57,123.16,123.2,22136.0,116.7817,116.8573,116.4696,116.5074,22136.0
2023-05-25 13:40:00,123.22,123.37,123.15,123.33,15284.0,116.5263,116.6682,116.4601,116.6304,15284.0
2023-05-25 13:50:00,123.32,123.74,123.22,123.68,19411.0,116.6209,117.0181,116.5263,116.9613,19411.0
2023-05-25 14:00:00,123.71,123.92,123.57,123.6,22536.0,116.9897,117.1883,116.8573,116.8857,22536.0
2023-05-25 14:10:00,123.64,123.7,123.44,123.44,11742.0,116.9235,116.9803,116.7344,116.7344,11742.0
2023-05-25 14:20:00,123.41,123.46,123.23,123.3,14383.0,116.706,116.7533,116.5358,116.602,14383.0
2023-05-25 14:30:00,123.32,123.32,122.98,123.09,19785.0,116.6209,116.6209,116.2994,116.4034,19785.0
2023-05-25 14:40:00,123.1,123.11,122.77,122.82,17003.0,116.4129,116.4223,116.1008,116.1481,17003.0
2023-05-25 14:50:00,122.79,123.12,122.78,122.91,17910.0,116.1197,116.4318,116.1102,116.2332,17910.0
2023-05-25 15:00:00,122.91,122.97,122.81,122.93,25093.0,116.2332,116.2899,116.1386,116.2521,25093.0
2023-05-25 15:10:00,122.93,123.13,122.89,122.94,28637.0,116.2521,116.4412,116.2143,116.2615,28637.0
2023-05-25 15:20:00,122.93,123.07,122.9,122.95,39943.0,116.2521,116.3845,116.2237,116.271,39943.0
2023-05-25 15:30:00,122.96,122.99,122.64,122.95,42451.0,116.2805,116.3088,115.9778,116.271,42451.0
2023-05-25 15:40:00,122.95,123.0,122.53,122.53,55385.0,116.271,116.3183,115.8738,115.8738,55385.0
2023-05-25 15:50:00,122.53,122.74,122.25,122.36,166812.0,115.8738,116.0724,115.609,115.7131,166812.0
2023-05-26 09:30:00,121.64,123.98,121.64,123.76,61574.0,115.0322,117.245,115.0322,117.037,61574.0
2023-05-26 09:40:00,123.92,125.39,123.6,124.52,55492.0,117.1883,118.5785,116.8857,117.7557,55492.0
2023-05-26 09:50:00,124.58,124.69,123.9,124.29,38094.0,117.8125,117.9165,117.1694,117.5382,38094.0
2023-05-26 10:00:00,124.29,125.2,124.28,125.08,36497.0,117.5382,118.3988,117.5288,118.2853,36497.0
2023-05-26 10:10:00,125.11,125.54,124.73,125.34,36188.0,118.3137,118.7203,117.9543,118.5312,36188.0
2023-05-26 10:20:00,125.34,125.52,125.02,125.47,20366.0,118.5312,118.7014,118.2286,118.6541,20366.0
2023-05-26 10:30:00,125.46,125.79,125.45,125.65,18700.0,118.6447,118.9567,118.6352,118.8243,18700.0
2023-05-26 10:40:00,125.62,125.88,124.9,125.0,22685.0,118.796,119.0418,118.1151,118.2096,22685.0
2023-05-26 10:50:00,125.03,125.16,124.66,125.11,25441.0,118.238,118.3609,117.8881,118.3137,25441.0
2023-05-26 11:00:00,125.07,125.94,125.07,125.9,25869.0,118.2758,119.0986,118.2758,119.0607,25869.0
2023-05-26 11:10:00,125.9,125.95,125.47,125.56,18081.0,119.0607,119.108,118.6541,118.7392,18081.0
2023-05-26 11:20:00,125.6,125.68,125.44,125.58,12049.0,118.777,118.8527,118.6257,118.7581,12049.0
2023-05-26 11:30:00,125.6,125.6,125.27,125.56,11530.0,118.777,118.777,118.465,118.7392,11530.0
2023-05-26 11:40:00,125.53,125.81,125.46,125.72,14051.0,118.7108,118.9756,118.6447,118.8905,14051.0
2023-05-26 11:50:00,125.76,125.76,125.24,125.33,12959.0,118.9284,118.9284,118.4366,118.5217,12959.0
2023-05-26 12:00:00,125.24,125.86,125.18,125.84,15218.0,118.4366,119.0229,118.3799,119.004,15218.0
2023-05-26 12:10:00,125.79,126.1,125.47,125.62,23092.0,118.9567,119.2499,118.6541,118.796,23092.0
2023-05-26 12:20:00,125.5,125.94,125.5,125.86,13282.0,118.6825,119.0986,118.6825,119.0229,13282.0
2023-05-26 12:30:00,125.91,125.95,125.65,125.72,14650.0,119.0702,119.108,118.8243,118.8905,14650.0
2023-05-26 12:40:00,125.65,125.68,125.46,125.46,7437.0,118.8243,118.8527,118.6447,118.6447,7437.0
2023-05-26 12:50:00,125.48,125.65,125.42,125.58,13237.0,118.6636,118.8243,118.6068,118.7581,13237.0
2023-05-26 13:00:00,125.62,125.85,125.56,125.65,16384.0,118.796,119.0135,118.7392,118.8243,16384.0
2023-05-26 13:10:00,125.6,125.81,125.58,125.69,15252.0,118.777,118.9756,118.7581,118.8622,15252.0
2023-05-26 13:20:00,125.66,125.79,125.46,125.74,17467.0,118.8338,118.9567,118.6447,118.9094,17467.0
2023-05-26 13:30:00,125.78,126.2,125.7,126.14,27102.0,118.9473,119.3445,118.8716,119.2877,27102.0
2023-05-26 13:40:00,126.09,126.09,125.75,126.04,11207.0,119.2404,119.2404,118.9189,119.1931,11207.0
2023-05-26 13:50:00,126.03,126.26,125.98,126.15,19450.0,119.1837,119.4012,119.1364,119.2972,19450.0
2023-05-26 14:00:00,126.23,126.33,125.91,126.04,19687.0,119.3728,119.4674,119.0702,119.1931,19687.0
2023-05-26 14:10:00,126.05,126.25,125.93,126.06,14961.0,119.2026,119.3917,119.0891,119.2121,14961.0
2023-05-26 14:20:00,126.0,126.1,125.72,125.84,23564.0,119.1553,119.2499,118.8905,119.004,23564.0
2023-05-26 14:30:00,125.84,126.09,125.84,125.88,15921.0,119.004,119.2404,119.004,119.0418,15921.0
2023-05-26 14:40:00,125.88,126.03,125.76,125.8,18856.0,119.0418,119.1837,118.9284,118.9662,18856.0
2023-05-26 14:50:00,125.79,125.82,125.47,125.47,19556.0,118.9567,118.9851,118.6541,118.6541,19556.0
2023-05-26 15:00:00,125.51,125.58,125.41,125.48,31443.0,118.6919,118.7581,118.5974,118.6636,31443.0
2023-05-26 15:10:00,125.47,125.47,125.15,125.28,22237.0,118.6541,118.6541,118.3515,118.4744,22237.0
2023-05-26 15:20:00,125.25,125.29,124.96,125.08,24823.0,118.4461,118.4839,118.1718,118.2853,24823.0
2023-05-26 15:30:00,125.09,125.18,124.87,125.03,51604.0,118.2948,118.3799,118.0867,118.238,51604.0
2023-05-26 15:40:00,125.01,125.31,124.84,125.22,62319.0,118.2191,118.5028,118.0583,118.4177,62319.0
2023-05-26 15:50:00,125.21,125.55,125.03,125.41,180116.0,118.4082,118.7298,118.238,118.5974,180116.0
2023-05-30 09:30:00,126.17,127.49,126.0,127.25,62294.0,119.3161,120.5644,119.1553,120.3374,62294.0
2023-05-30 09:40:00,127.35,127.5,126.62,127.01,51448.0,120.432,120.5738,119.7416,120.1105,51448.0
2023-05-30 09:50:00,127.05,127.73,126.87,127.73,40135.0,120.1483,120.7913,119.9781,120.7913,40135.0
2023-05-30 10:00:00,127.74,128.14,126.74,126.96,68398.0,120.8008,121.1791,119.8551,120.0632,68398.0
2023-05-30 10:10:00,127.06,127.2,126.29,127.2,35669.0,120.1577,120.2901,119.4296,120.2901,35669.0
2023-05-30 10:20:00,127.13,127.51,126.2,126.35,36616.0,120.2239,120.5833,119.3445,119.4863,36616.0
2023-05-30 10:30:00,126.35,127.59,126.24,127.52,32952.0,119.4863,120.6589,119.3823,120.5927,32952.0
2023-05-30 10:40:00,127.52,127.92,127.43,127.79,53375.0,120.5927,120.971,120.5076,120.8481,53375.0
2023-05-30 10:50:00,127.83,128.72,127.83,128.69,43462.0,120.8859,121.7276,120.8859,121.6992,43462.0
2023-05-30 11:00:00,128.68,128.73,128.16,128.18,21836.0,121.6897,121.737,121.198,121.2169,21836.0
2023-05-30 11:10:00,128.18,128.31,127.75,127.95,28611.0,121.2169,121.3398,120.8103,120.9994,28611.0
2023-05-30 11:20:00,128.02,128.02,127.42,127.66,14492.0,121.0656,121.0656,120.4982,120.7251,14492.0
2023-05-30 11:30:00,127.65,127.88,127.55,127.71,21329.0,120.7157,120.9332,120.6211,120.7724,21329.0
2023-05-30 11:40:00,127.71,127.71,127.33,127.37,22027.0,120.7724,120.7724,120.4131,120.4509,22027.0
2023-05-30 11:50:00,127.36,127.59,127.28,127.44,22951.0,120.4414,120.6589,120.3658,120.5171,22951.0
2023-05-30 12:00:00,127.43,127.61,127.37,127.58,14214.0,120.5076,120.6779,120.4509,120.6495,14214.0
2023-05-30 12:10:00,127.55,128.05,127.55,127.83,22780.0,120.6211,121.094,120.6211,120.8859,22780.0
2023-05-30 12:20:00,127.88,128.3,127.88,128.15,21036.0,120.9332,121.3304,120.9332,121.1885,21036.0
2023-05-30 12:30:00,128.14,128.15,127.5,127.5,25937.0,121.1791,121.1885,120.5738,120.5738,25937.0
2023-05-30 12:40:00,127.41,127.5,127.15,127.43,15784.0,120.4887,120.5738,120.2428,120.5076,15784.0
2023-05-30 12:50:00,127.42,127.74,127.37,127.67,10398.0,120.4982,120.8008,120.4509,120.7346,10398.0
2023-05-30 13:00:00,127.72,127.87,127.6,127.83,20321.0,120.7819,120.9237,120.6684,120.8859,20321.0
2023-05-30 13:10:00,127.83,127.83,127.52,127.78,14376.0,120.8859,120.8859,120.5927,120.8386,14376.0
2023-05-30 13:20:00,127.73,127.84,127.16,127.34,20461.0,120.7913,120.8954,120.2523,120.4225,20461.0
2023-05-30 13:30:00,127.34,127.55,127.32,127.54,20694.0,120.4225,120.6211,120.4036,120.6117,20694.0
2023-05-30 13:40:00,127.54,127.96,127.53,127.92,23569.0,120.6117,121.0088,120.6022,120.971,23569.0
2023-05-30 13:50:00,127.94,127.98,127.8,127.91,20371.0,120.9899,121.0278,120.8575,120.9616,20371.0
2023-05-30 14:00:00,127.91,128.18,127.85,128.16,21899.0,120.9616,121.2169,120.9048,121.198,21899.0
2023-05-30 14:10:00,128.08,128.12,127.17,127.2,19434.0,121.1223,121.1602,120.2618,120.2901,19434.0
2023-05-30 14:20:00,127.19,127.28,127.05,127.17,21652.0,120.2807,120.3658,120.1483,120.2618,21652.0
2023-05-30 14:30:00,127.18,127.57,127.17,127.43,28361.0,120.2712,120.64,120.2618,120.5076,28361.0
2023-05-30 14:40:00,127.45,128.13,127.44,127.99,25650.0,120.5265,121.1696,120.5171,121.0372,25650.0
2023-05-30 14:50:00,128.0,128.06,127.77,128.01,19550.0,121.0467,121.1034,120.8292,121.0561,19550.0
2023-05-30 15:00:00,128.0,128.0,127.46,127.51,11206.0,121.0467,121.0467,120.536,120.5833,11206.0
2023-05-30 15:10:00,127.54,127.65,127.47,127.53,15414.0,120.6117,120.7157,120.5455,120.6022,15414.0
2023-05-30 15:20:00,127.54,127.7,127.46,127.6,17361.0,120.6117,120.763,120.536,120.6684,17361.0
2023-05-30 15:30:00,127.59,127.74,127.52,127.72,23693.0,120.6589,120.8008,120.5927,120.7819,23693.0
2023-05-30 15:40:00,127.7,127.7,127.35,127.63,34522.0,120.763,120.763,120.432,120.6968,34522.0
2023-05-30 15:50:00,127.6,127.91,127.4,127.4,128433.0,120.6684,120.9616,120.4793,120.4793,128433.0
2023-05-31 09:30:00,127.69,128.13,126.68,128.12,40291.0,120.7535,121.1696,119.7984,121.1602,40291.0
2023-05-31 09:40:00,127.91,127.98,127.0,127.78,45058.0,120.9616,121.0278,120.101,120.8386,45058.0
2023-05-31 09:50:00,127.88,128.6,127.77,128.58,38275.0,120.9332,121.6141,120.8292,121.5952,38275.0
2023-05-31 10:00:00,128.58,128.58,127.34,127.42,37230.0,121.5952,121.5952,120.4225,120.4982,37230.0
2023-05-31 10:10:00,127.42,127.49,126.34,126.34,20443.0,120.4982,120.5644,119.4768,119.4768,20443.0
2023-05-31 10:20:00,126.4,126.51,126.09,126.3,31024.0,119.5336,119.6376,119.2404,119.439,31024.0
2023-05-31 10:30:00,126.4,126.97,126.22,126.96,35081.0,119.5336,120.0726,119.3634,120.0632,35081.0
2023-05-31 10:40:00,127.01,127.36,126.87,127.18,13974.0,120.1105,120.4414,119.9781,120.2712,13974.0
2023-05-31 10:50:00,127.08,127.84,127.0,127.84,26429.0,120.1766,120.8954,120.101,120.8954,26429.0
2023-05-31 11:00:00,127.87,127.89,127.2,127.2,33706.0,120.9237,120.9426,120.2901,120.2901,33706.0
2023-05-31 11:10:00,127.24,127.26,126.79,126.87,24316.0,120.328,120.3469,119.9024,119.9781,24316.0
2023-05-31 11:20:00,126.86,127.4,126.83,127.24,23419.0,119.9686,120.4793,119.9402,120.328,23419.0
2023-05-31 11:30:00,127.28,127.28,126.96,127.0,19944.0,120.3658,120.3658,120.0632,120.101,19944.0
2023-05-31 11:40:00,127.07,127.31,126.85,127.24,25677.0,120.1672,120.3942,119.9591,120.328,25677.0
2023-05-31 11:50:00,127.26,127.62,127.09,127.49,19627.0,120.3469,120.6873,120.1861,120.5644,19627.0
2023-05-31 12:00:00,127.52,127.63,127.36,127.59,12833.0,120.5927,120.6968,120.4414,120.6589,12833.0
2023-05-31 12:10:00,127.66,127.69,127.34,127.34,15855.0,120.7251,120.7535,120.4225,120.4225,15855.0
2023-05-31 12:20:00,127.38,127.4,127.09,127.15,19339.0,120.4604,120.4793,120.1861,120.2428,19339.0
2023-05-31 12:30:00,127.15,127.5,127.06,127.45,24559.0,120.2428,120.5738,120.1577,120.5265,24559.0
2023-05-31 12:40:00,127.44,127.62,127.29,127.48,21018.0,120.5171,120.6873,120.3752,120.5549,21018.0
2023-05-31 12:50:00,127.46,127.46,127.13,127.38,20014.0,120.536,120.536,120.2239,120.4604,20014.0
2023-05-31 13:00:00,127.41,127.63,127.41,127.6,17264.0,120.4887,120.6968,120.4887,120.6684,17264.0
2023-05-31 13:10:00,127.6,127.78,127.4,127.48,23315.0,120.6684,120.8386,120.4793,120.5549,23315.0
2023-05-31 13:20:00,127.45,127.82,127.41,127.82,16506.0,120.5265,120.8765,120.4887,120.8765,16506.0
2023-05-31 13:30:00,127.86,128.01,127.75,127.94,15913.0,120.9143,121.0561,120.8103,120.9899,15913.0
2023-05-31 13:40:00,127.98,128.18,127.92,128.01,25437.0,121.0278,121.2169,120.971,121.0561,25437.0
2023-05-31 13:50:00,128.02,128.25,127.97,128.25,16214.0,121.0656,121.2831,121.0183,121.2831,16214.0
2023-05-31 14:00:00,128.25,128.37,128.14,128.27,19969.0,121.2831,121.3966,121.1791,121.302,19969.0
2023-05-31 14:10:00,128.24,128.28,128.04,128.07,19424.0,121.2736,121.3115,121.0845,121.1129,19424.0
2023-05-31 14:20:00,128.01,128.51,127.91,128.48,34804.0,121.0561,121.529,120.9616,121.5006,34804.0
2023-05-31 14:30:00,128.54,128.78,128.46,128.68,26561.0,121.5573,121.7843,121.4817,121.6897,26561.0
2023-05-31 14:40:00,128.74,128.74,128.47,128.47,23630.0,121.7465,121.7465,121.4911,121.4911,23630.0
2023-05-31 14:50:00,128.51,128.51,128.15,128.23,20613.0,121.529,121.529,121.1885,121.2642,20613.0
2023-05-31 15:00:00,128.26,128.26,128.06,128.06,23186.0,121.2925,121.2925,121.1034,121.1034,23186.0
2023-05-31 15:10:00,128.08,128.09,127.92,128.01,47117.0,121.1223,121.1318,120.971,121.0561,47117.0
2023-05-31 15:20:00,127.99,128.09,127.94,128.04,46595.0,121.0372,121.1318,120.9899,121.0845,46595.0
2023-05-31 15:30:00,128.06,128.36,127.98,128.33,49435.0,121.1034,121.3871,121.0278,121.3587,49435.0
2023-05-31 15:40:00,128.33,128.35,128.02,128.3,67585.0,121.3587,121.3777,121.0656,121.3304,67585.0
2023-05-31 15:50:00,128.28,128.58,127.36,127.56,315468.0,121.3115,121.5952,120.4414,120.6306,315468.0
2023-06-01 09:30:00,127.73,128.48,126.73,127.1,55862.0,120.7913,121.5006,119.8457,120.1956,55862.0
2023-06-01 09:40:00,127.23,127.42,126.54,126.83,24372.0,120.3185,120.4982,119.666,119.9402,24372.0
2023-06-01 09:50:00,126.86,127.18,126.44,127.14,22071.0,119.9686,120.2712,119.5714,120.2334,22071.0
2023-06-01 10:00:00,127.01,127.13,126.47,127.05,17512.0,120.1105,120.2239,119.5998,120.1483,17512.0
2023-06-01 10:10:00,127.03,127.18,126.64,126.95,13202.0,120.1294,120.2712,119.7606,120.0537,13202.0
2023-06-01 10:20:00,126.96,127.53,126.79,127.53,14403.0,120.0632,120.6022,119.9024,120.6022,14403.0
2023-06-01 10:30:00,127.54,127.63,127.21,127.46,15392.0,120.6117,120.6968,120.2996,120.536,15392.0
2023-06-01 10:40:00,127.43,128.32,127.42,128.25,40082.0,120.5076,121.3493,120.4982,121.2831,40082.0
2023-06-01 10:50:00,128.33,128.34,127.57,127.58,24204.0,121.3587,121.3682,120.64,120.6495,24204.0
2023-06-01 11:00:00,127.63,127.83,127.2,127.8,36512.0,120.6968,120.8859,120.2901,120.8575,36512.0
2023-06-01 11:10:00,127.81,127.97,127.56,127.82,16787.0,120.867,121.0183,120.6306,120.8765,16787.0
2023-06-01 11:20:00,127.79,127.99,127.49,127.99,17210.0,120.8481,121.0372,120.5644,121.0372,17210.0
2023-06-01 11:30:00,128.03,128.03,127.57,127.63,25135.0,121.075,121.075,120.64,120.6968,25135.0
2023-06-01 11:40:00,127.64,127.79,127.35,127.45,13695.0,120.7062,120.8481,120.432,120.5265,13695.0
2023-06-01 11:50:00,127.4,127.4,126.86,126.98,22071.0,120.4793,120.4793,119.9686,120.0821,22071.0
2023-06-01 12:00:00,126.93,126.95,126.5,126.52,17296.0,120.0348,120.0537,119.6282,119.6471,17296.0
2023-06-01 12:10:00,126.48,126.7,126.35,126.51,11337.0,119.6092,119.8173,119.4863,119.6376,11337.0
2023-06-01 12:20:00,126.57,127.19,126.52,127.19,15805.0,119.6944,120.2807,119.6471,120.2807,15805.0
2023-06-01 12:30:00,127.22,127.28,127.09,127.18,12569.0,120.309,120.3658,120.1861,120.2712,12569.0
2023-06-01 12:40:00,127.11,127.22,126.98,127.12,6856.0,120.205,120.309,120.0821,120.2145,6856.0
2023-06-01 12:50:00,127.1,127.34,127.1,127.34,12917.0,120.1956,120.4225,120.1956,120.4225,12917.0
2023-06-01 13:00:00,127.37,127.46,127.21,127.31,15216.0,120.4509,120.536,120.2996,120.3942,15216.0
2023-06-01 13:10:00,127.31,127.46,127.28,127.46,9896.0,120.3942,120.536,120.3658,120.536,9896.0
2023-06-01 13:20:00,127.45,127.56,127.13,127.14,19941.0,120.5265,120.6306,120.2239,120.2334,19941.0
2023-06-01 13:30:00,127.15,127.23,126.98,127.23,20717.0,120.2428,120.3185,120.0821,120.3185,20717.0
2023-06-01 13:40:00,127.26,127.63,127.26,127.63,11176.0,120.3469,120.6968,120.3469,120.6968,11176.0
2023-06-01 13:50:00,127.63,127.63,127.35,127.47,10142.0,120.6968,120.6968,120.432,120.5455,10142.0
2023-06-01 14:00:00,127.48,127.57,127.35,127.57,9622.0,120.5549,120.64,120.432,120.64,9622.0
2023-06-01 14:10:00,127.61,127.97,127.57,127.82,14232.0,120.6779,121.0183,120.64,120.8765,14232.0
2023-06-01 14:20:00,127.82,127.85,127.56,127.61,11871.0,120.8765,120.9048,120.6306,120.6779,11871.0
2023-06-01 14:30:00,127.6,127.63,127.37,127.37,10235.0,120.6684,120.6968,120.4509,120.4509,10235.0
2023-06-01 14:40:00,127.37,127.41,127.11,127.17,11874.0,120.4509,120.4887,120.205,120.2618,11874.0
2023-06-01 14:50:00,127.19,127.52,127.11,127.51,13125.0,120.2807,120.5927,120.205,120.5833,13125.0
2023-06-01 15:00:00,127.52,127.55,127.36,127.55,20218.0,120.5927,120.6211,120.4414,120.6211,20218.0
2023-06-01 15:10:00,127.54,127.62,127.12,127.13,18492.0,120.6117,120.6873,120.2145,120.2239,18492.0
2023-06-01 15:20:00,127.1,127.11,126.74,126.79,30304.0,120.1956,120.205,119.8551,119.9024,30304.0
2023-06-01 15:30:00,126.87,126.95,126.37,126.44,42834.0,119.9781,120.0537,119.5052,119.5714,42834.0
2023-06-01 15:40:00,126.45,126.52,126.18,126.52,32097.0,119.5809,119.6471,119.3255,119.6471,32097.0
2023-06-01 15:50:00,126.49,126.49,125.95,126.23,126140.0,119.6187,119.6187,119.108,119.3728,126140.0
2023-06-02 09:30:00,128.66,129.22,128.22,128.67,58371.0,121.6708,122.2004,121.2547,121.6803,58371.0
2023-06-02 09:40:00,128.95,129.23,128.56,128.92,21860.0,121.9451,122.2099,121.5763,121.9167,21860.0
2023-06-02 09:50:00,129.04,129.1,128.43,128.43,16099.0,122.0302,122.0869,121.4533,121.4533,16099.0
2023-06-02 10:00:00,128.47,129.03,128.46,128.59,14333.0,121.4911,122.0207,121.4817,121.6046,14333.0
2023-06-02 10:10:00,128.54,128.75,128.27,128.31,15063.0,121.5573,121.7559,121.302,121.3398,15063.0
2023-06-02 10:20:00,128.42,128.62,127.97,128.43,7678.0,121.4439,121.633,121.0183,121.4533,7678.0
2023-06-02 10:30:00,128.49,128.54,127.97,128.01,12907.0,121.5101,121.5573,121.0183,121.0561,12907.0
2023-06-02 10:40:00,127.97,128.45,127.93,128.19,11716.0,121.0183,121.4722,120.9805,121.2264,11716.0
2023-06-02 10:50:00,128.17,128.43,128.14,128.43,12389.0,121.2074,121.4533,121.1791,121.4533,12389.0
2023-06-02 11:00:00,128.44,128.77,128.39,128.69,14404.0,121.4628,121.7748,121.4155,121.6992,14404.0
2023-06-02 11:10:00,128.78,128.92,128.47,128.75,22072.0,121.7843,121.9167,121.4911,121.7559,22072.0
2023-06-02 11:20:00,128.78,128.92,128.44,128.74,18970.0,121.7843,121.9167,121.4628,121.7465,18970.0
2023-06-02 11:30:00,128.78,128.85,128.43,128.44,10733.0,121.7843,121.8505,121.4533,121.4628,10733.0
2023-06-02 11:40:00,128.5,128.69,128.47,128.57,7222.0,121.5195,121.6992,121.4911,121.5857,7222.0
2023-06-02 11:50:00,128.57,128.57,128.34,128.57,10287.0,121.5857,121.5857,121.3682,121.5857,10287.0
2023-06-02 12:00:00,128.59,128.59,128.14,128.16,13751.0,121.6046,121.6046,121.1791,121.198,13751.0
2023-06-02 12:10:00,128.16,128.26,127.79,127.8,10615.0,121.198,121.2925,120.8481,120.8575,10615.0
2023-06-02 12:20:00,127.8,128.11,127.79,127.98,49505.0,120.8575,121.1507,120.8481,121.0278,49505.0
2023-06-02 12:30:00,128.03,128.19,127.86,128.08,18311.0,121.075,121.2264,120.9143,121.1223,18311.0
2023-06-02 12:40:00,128.02,128.03,127.77,128.02,9799.0,121.0656,121.075,120.8292,121.0656,9799.0
2023-06-02 12:50:00,128.05,128.27,127.99,128.24,11276.0,121.094,121.302,121.0372,121.2736,11276.0
2023-06-02 13:00:00,128.3,128.36,128.18,128.36,12665.0,121.3304,121.3871,121.2169,121.3871,12665.0
2023-06-02 13:10:00,128.39,128.46,128.28,128.38,8723.0,121.4155,121.4817,121.3115,121.406,8723.0
2023-06-02 13:20:00,128.39,128.45,128.3,128.45,7433.0,121.4155,121.4722,121.3304,121.4722,7433.0
2023-06-02 13:30:00,128.45,128.46,128.08,128.18,17843.0,121.4722,121.4817,121.1223,121.2169,17843.0
2023-06-02 13:40:00,128.19,128.28,128.13,128.25,9450.0,121.2264,121.3115,121.1696,121.2831,9450.0
2023-06-02 13:50:00,128.28,128.29,128.12,128.24,10659.0,121.3115,121.3209,121.1602,121.2736,10659.0
2023-06-02 14:00:00,128.26,128.44,128.16,128.19,12674.0,121.2925,121.4628,121.198,121.2264,12674.0
2023-06-02 14:10:00,128.19,128.19,127.93,128.07,9900.0,121.2264,121.2264,120.9805,121.1129,9900.0
2023-06-02 14:20:00,128.09,128.18,127.94,128.05,10119.0,121.1318,121.2169,120.9899,121.094,10119.0
2023-06-02 14:30:00,128.02,128.24,128.01,128.24,12761.0,121.0656,121.2736,121.0561,121.2736,12761.0
2023-06-02 14:40:00,128.28,128.3,128.05,128.18,12248.0,121.3115,121.3304,121.094,121.2169,12248.0
2023-06-02 14:50:00,128.16,128.46,128.16,128.39,14662.0,121.198,121.4817,121.198,121.4155,14662.0
2023-06-02 15:00:00,128.4,128.47,128.32,128.34,21216.0,121.4249,121.4911,121.3493,121.3682,21216.0
2023-06-02 15:10:00,128.34,128.36,128.19,128.24,13646.0,121.3682,121.3871,121.2264,121.2736,13646.0
2023-06-02 15:20:00,128.24,128.24,127.9,127.97,13654.0,121.2736,121.2736,120.9521,121.0183,13654.0
2023-06-02 15:30:00,127.95,128.06,127.77,127.77,23276.0,120.9994,121.1034,120.8292,120.8292,23276.0
2023-06-02 15:40:00,127.74,128.12,127.73,128.06,35148.0,120.8008,121.1602,120.7913,121.1034,35148.0
2023-06-02 15:50:00,128.01,128.6,127.88,128.41,145992.0,121.0561,121.6141,120.9332,121.4344,145992.0
2023-06-05 09:30:00,127.5,129.28,127.5,129.28,28323.0,120.5738,122.2571,120.5738,122.2571,28323.0
2023-06-05 09:40:00,129.28,129.45,128.85,129.34,14443.0,122.2571,122.4179,121.8505,122.3139,14443.0
2023-06-05 09:50:00,129.28,129.5,129.14,129.31,16366.0,122.2571,122.4652,122.1247,122.2855,16366.0
2023-06-05 10:00:00,129.4,129.96,129.0,129.08,18654.0,122.3706,122.9002,121.9923,122.068,18654.0
2023-06-05 10:10:00,128.93,129.27,128.89,129.06,24591.0,121.9262,122.2477,121.8883,122.0491,24591.0
2023-06-05 10:20:00,129.11,129.11,128.22,128.71,9449.0,122.0964,122.0964,121.2547,121.7181,9449.0
2023-06-05 10:30:00,128.71,128.74,128.18,128.5,9056.0,121.7181,121.7465,121.2169,121.5195,9056.0
2023-06-05 10:40:00,128.4,128.5,128.0,128.4,18471.0,121.4249,121.5195,121.0467,121.4249,18471.0
2023-06-05 10:50:00,128.47,128.68,128.0,128.0,19601.0,121.4911,121.6897,121.0467,121.0467,19601.0
2023-06-05 11:00:00,128.0,128.11,127.69,127.9,12046.0,121.0467,121.1507,120.7535,120.9521,12046.0
2023-06-05 11:10:00,127.96,128.16,127.91,128.14,13416.0,121.0088,121.198,120.9616,121.1791,13416.0
2023-06-05 11:20:00,128.14,128.18,127.75,128.01,9785.0,121.1791,121.2169,120.8103,121.0561,9785.0
2023-06-05 11:30:00,128.15,128.26,127.92,128.01,4876.0,121.1885,121.2925,120.971,121.0561,4876.0
2023-06-05 11:40:00,128.01,128.05,127.69,127.86,10463.0,121.0561,121.094,120.7535,120.9143,10463.0
2023-06-05 11:50:00,127.86,128.08,127.85,127.92,7652.0,120.9143,121.1223,120.9048,120.971,7652.0
2023-06-05 12:00:00,127.97,128.12,127.86,128.0,8132.0,121.0183,121.1602,120.9143,121.0467,8132.0
2023-06-05 12:10:00,127.94,127.96,127.75,127.8,6139.0,120.9899,121.0088,120.8103,120.8575,6139.0
2023-06-05 12:20:00,127.87,127.92,127.62,127.66,7725.0,120.9237,120.971,120.6873,120.7251,7725.0
2023-06-05 12:30:00,127.66,127.73,127.49,127.6,8586.0,120.7251,120.7913,120.5644,120.6684,8586.0
2023-06-05 12:40:00,127.59,127.71,127.59,127.64,10938.0,120.6589,120.7724,120.6589,120.7062,10938.0
2023-06-05 12:50:00,127.68,127.72,127.46,127.55,6606.0,120.7441,120.7819,120.536,120.6211,6606.0
2023-06-05 13:00:00,127.6,127.65,127.5,127.59,11722.0,120.6684,120.7157,120.5738,120.6589,11722.0
2023-06-05 13:10:00,127.65,127.65,127.48,127.6,8720.0,120.7157,120.7157,120.5549,120.6684,8720.0
2023-06-05 13:20:00,127.61,127.63,127.43,127.5,15151.0,120.6779,120.6968,120.5076,120.5738,15151.0
2023-06-05 13:30:00,127.54,127.77,127.53,127.65,19621.0,120.6117,120.8292,120.6022,120.7157,19621.0
2023-06-05 13:40:00,127.65,127.92,127.65,127.9,5101.0,120.7157,120.971,120.7157,120.9521,5101.0
2023-06-05 13:50:00,127.89,128.35,127.88,128.28,7256.0,120.9426,121.3777,120.9332,121.3115,7256.0
2023-06-05 14:00:00,128.24,128.28,127.83,127.83,14545.0,121.2736,121.3115,120.8859,120.8859,14545.0
2023-06-05 14:10:00,127.92,128.11,127.91,127.98,9400.0,120.971,121.1507,120.9616,121.0278,9400.0
2023-06-05 14:20:00,127.98,128.08,127.72,127.72,6702.0,121.0278,121.1223,120.7819,120.7819,6702.0
2023-06-05 14:30:00,127.79,127.86,127.41,127.53,10904.0,120.8481,120.9143,120.4887,120.6022,10904.0
2023-06-05 14:40:00,127.55,127.77,127.5,127.5,7679.0,120.6211,120.8292,120.5738,120.5738,7679.0
2023-06-05 14:50:00,127.5,127.85,127.49,127.83,9189.0,120.5738,120.9048,120.5644,120.8859,9189.0
2023-06-05 15:00:00,127.83,127.83,127.51,127.62,14541.0,120.8859,120.8859,120.5833,120.6873,14541.0
2023-06-05 15:10:00,127.6,127.71,127.5,127.56,17716.0,120.6684,120.7724,120.5738,120.6306,17716.0
2023-06-05 15:20:00,127.53,127.64,127.49,127.58,16106.0,120.6022,120.7062,120.5644,120.6495,16106.0
2023-06-05 15:30:00,127.53,127.91,127.48,127.87,27070.0,120.6022,120.9616,120.5549,120.9237,27070.0
2023-06-05 15:40:00,127.9,127.91,127.58,127.63,37690.0,120.9521,120.9616,120.6495,120.6968,37690.0
2023-06-05 15:50:00,127.65,127.79,127.44,127.51,102809.0,120.7157,120.8481,120.5171,120.5833,102809.0
2023-06-06 09:30:00,126.5,130.39,126.0,130.39,89131.0,119.6282,123.3068,119.1553,123.3068,89131.0
2023-06-06 09:40:00,130.46,131.97,129.98,131.77,52520.0,123.373,124.801,122.9191,124.6119,52520.0
2023-06-06 09:50:00,131.95,132.32,131.12,131.78,43462.0,124.7821,125.132,123.9972,124.6213,43462.0
2023-06-06 10:00:00,131.86,131.87,131.16,131.16,11699.0,124.697,124.7064,124.035,124.035,11699.0
2023-06-06 10:10:00,131.01,131.64,130.89,131.64,38011.0,123.8932,124.4889,123.7797,124.4889,38011.0
2023-06-06 10:20:00,131.75,131.75,130.8,131.42,32589.0,124.593,124.593,123.6946,124.2809,32589.0
2023-06-06 10:30:00,131.47,132.49,131.45,132.49,32013.0,124.3282,125.2928,124.3093,125.2928,32013.0
2023-06-06 10:40:00,132.44,133.01,132.41,132.91,38662.0,125.2455,125.7845,125.2171,125.6899,38662.0
2023-06-06 10:50:00,132.91,133.48,132.78,133.47,42935.0,125.6899,126.229,125.567,126.2195,42935.0
2023-06-06 11:00:00,133.42,133.61,133.13,133.54,20338.0,126.1722,126.3519,125.898,126.2857,20338.0
2023-06-06 11:10:00,133.46,133.58,133.2,133.41,18028.0,126.2101,126.3236,125.9642,126.1628,18028.0
2023-06-06 11:20:00,133.33,133.47,133.03,133.4,22499.0,126.0871,126.2195,125.8034,126.1533,22499.0
2023-06-06 11:30:00,133.38,134.13,133.3,134.12,43199.0,126.1344,126.8437,126.0588,126.8342,43199.0
2023-06-06 11:40:00,134.12,134.68,134.06,134.58,17715.0,126.8342,127.3638,126.7775,127.2692,17715.0
2023-06-06 11:50:00,134.59,134.59,134.19,134.37,24374.0,127.2787,127.2787,126.9004,127.0706,24374.0
2023-06-06 12:00:00,134.45,134.74,134.29,134.47,14800.0,127.1463,127.4205,126.995,127.1652,14800.0
2023-06-06 12:10:00,134.47,134.75,134.3,134.74,18257.0,127.1652,127.43,127.0044,127.4205,18257.0
2023-06-06 12:20:00,134.78,134.83,134.28,134.4,27145.0,127.4584,127.5056,126.9855,127.099,27145.0
2023-06-06 12:30:00,134.4,134.65,134.37,134.44,16129.0,127.099,127.3354,127.0706,127.1368,16129.0
2023-06-06 12:40:00,134.43,134.53,134.28,134.44,16446.0,127.1274,127.2219,126.9855,127.1368,16446.0
2023-06-06 12:50:00,134.41,134.78,134.12,134.12,24874.0,127.1085,127.4584,126.8342,126.8342,24874.0
2023-06-06 13:00:00,134.14,134.15,133.52,133.63,16677.0,126.8531,126.8626,126.2668,126.3708,16677.0
2023-06-06 13:10:00,133.62,133.82,133.41,133.64,11333.0,126.3614,126.5505,126.1628,126.3803,11333.0
2023-06-06 13:20:00,133.6,133.69,133.01,133.22,9078.0,126.3425,126.4276,125.7845,125.9831,9078.0
2023-06-06 13:30:00,133.28,133.66,133.23,133.49,15541.0,126.0398,126.3992,125.9926,126.2384,15541.0
2023-06-06 13:40:00,133.43,133.5,133.18,133.47,8219.0,126.1817,126.2479,125.9453,126.2195,8219.0
2023-06-06 13:50:00,133.5,133.52,133.03,133.3,19563.0,126.2479,126.2668,125.8034,126.0588,19563.0
2023-06-06 14:00:00,133.31,133.6,133.13,133.15,12192.0,126.0682,126.3425,125.898,125.9169,12192.0
2023-06-06 14:10:00,133.19,133.36,132.89,132.93,6046.0,125.9547,126.1155,125.671,125.7089,6046.0
2023-06-06 14:20:00,132.89,133.03,132.8,132.99,13946.0,125.671,125.8034,125.5859,125.7656,13946.0
2023-06-06 14:30:00,132.98,133.1,132.76,133.03,15490.0,125.7561,125.8696,125.5481,125.8034,15490.0
2023-06-06 14:40:00,133.0,133.57,132.95,133.47,10906.0,125.7751,126.3141,125.7278,126.2195,10906.0
2023-06-06 14:50:00,133.47,134.0,133.32,134.0,33189.0,126.2195,126.7207,126.0777,126.7207,33189.0
2023-06-06 15:00:00,134.03,134.19,133.89,134.12,34476.0,126.7491,126.9004,126.6167,126.8342,34476.0
2023-06-06 15:10:00,134.16,134.56,134.16,134.37,22544.0,126.872,127.2503,126.872,127.0706,22544.0
2023-06-06 15:20:00,134.4,134.49,134.34,134.48,23054.0,127.099,127.1841,127.0423,127.1747,23054.0
2023-06-06 15:30:00,134.51,134.57,133.98,134.06,22450.0,127.203,127.2598,126.7018,126.7775,22450.0
2023-06-06 15:40:00,134.0,134.14,133.81,133.92,50431.0,126.7207,126.8531,126.5411,126.6451,50431.0
2023-06-06 15:50:00,133.96,134.52,133.93,134.47,124871.0,126.6829,127.2125,126.6545,127.1652,124871.0
2023-06-07 09:30:00,135.26,135.29,134.13,134.93,24748.0,127.9123,127.9407,126.8437,127.6002,24748.0
2023-06-07 09:40:00,134.9,135.99,134.81,135.72,34534.0,127.5718,128.6026,127.4867,128.3473,34534.0
2023-06-07 09:50:00,135.76,136.53,135.66,136.53,30283.0,128.3851,129.1133,128.2906,129.1133,30283.0
2023-06-07 10:00:00,136.49,138.19,136.41,138.16,44448.0,129.0755,130.6831,128.9998,130.6548,44448.0
2023-06-07 10:10:00,138.2,138.73,137.8,137.81,67668.0,130.6926,131.1938,130.3143,130.3238,67668.0
2023-06-07 10:20:00,137.87,138.25,137.66,138.14,42435.0,130.3805,130.7399,130.1819,130.6358,42435.0
2023-06-07 10:30:00,138.14,138.37,137.78,137.8,22697.0,130.6358,130.8533,130.2954,130.3143,22697.0
2023-06-07 10:40:00,137.89,137.92,137.25,137.82,18773.0,130.3994,130.4278,129.7942,130.3332,18773.0
2023-06-07 10:50:00,137.83,137.83,136.79,136.87,21828.0,130.3427,130.3427,129.3592,129.4348,21828.0
2023-06-07 11:00:00,136.9,136.99,136.72,136.81,11960.0,129.4632,129.5483,129.293,129.3781,11960.0
2023-06-07 11:10:00,136.88,137.24,136.81,136.97,10895.0,129.4443,129.7847,129.3781,129.5294,10895.0
2023-06-07 11:20:00,136.89,137.65,136.89,137.53,17351.0,129.4537,130.1725,129.4537,130.059,17351.0
2023-06-07 11:30:00,137.5,137.58,137.14,137.26,19979.0,130.0306,130.1063,129.6902,129.8036,19979.0
2023-06-07 11:40:00,137.17,137.17,136.66,136.72,19147.0,129.7185,129.7185,129.2362,129.293,19147.0
2023-06-07 11:50:00,136.71,136.72,136.43,136.56,20702.0,129.2835,129.293,129.0187,129.1417,20702.0
2023-06-07 12:00:00,136.62,136.82,136.57,136.73,18363.0,129.1984,129.3875,129.1511,129.3024,18363.0
2023-06-07 12:10:00,136.67,136.82,136.41,136.42,12823.0,129.2457,129.3875,128.9998,129.0093,12823.0
2023-06-07 12:20:00,136.37,136.39,135.89,136.03,17184.0,128.962,128.9809,128.5081,128.6405,17184.0
2023-06-07 12:30:00,136.02,136.08,135.7,135.94,15436.0,128.631,128.6877,128.3284,128.5553,15436.0
2023-06-07 12:40:00,135.95,136.17,135.89,135.99,18557.0,128.5648,128.7729,128.5081,128.6026,18557.0
2023-06-07 12:50:00,135.99,136.03,135.82,136.03,11499.0,128.6026,128.6405,128.4419,128.6405,11499.0
2023-06-07 13:00:00,136.03,136.21,135.97,136.19,12655.0,128.6405,128.8107,128.5837,128.7918,12655.0
2023-06-07 13:10:00,136.19,136.26,135.75,135.75,9845.0,128.7918,128.858,128.3757,128.3757,9845.0
2023-06-07 13:20:00,135.69,135.8,135.54,135.63,11929.0,128.3189,128.423,128.1771,128.2622,11929.0
2023-06-07 13:30:00,135.62,135.68,135.43,135.45,13097.0,128.2527,128.3095,128.0731,128.092,13097.0
2023-06-07 13:40:00,135.41,135.49,135.14,135.14,15179.0,128.0541,128.1298,127.7988,127.7988,15179.0
2023-06-07 13:50:00,135.19,135.3,135.0,135.11,17355.0,127.8461,127.9501,127.6664,127.7704,17355.0
2023-06-07 14:00:00,135.14,135.29,134.89,135.03,16044.0,127.7988,127.9407,127.5624,127.6948,16044.0
2023-06-07 14:10:00,135.07,135.15,135.0,135.14,11459.0,127.7326,127.8083,127.6664,127.7988,11459.0
2023-06-07 14:20:00,135.17,135.56,135.09,135.54,25256.0,127.8272,128.196,127.7515,128.1771,25256.0
2023-06-07 14:30:00,135.55,135.63,135.35,135.48,10359.0,128.1865,128.2622,127.9974,128.1203,10359.0
2023-06-07 14:40:00,135.48,135.56,135.04,135.13,12535.0,128.1203,128.196,127.7042,127.7893,12535.0
2023-06-07 14:50:00,135.12,135.62,135.12,135.55,20041.0,127.7799,128.2527,127.7799,128.1865,20041.0
2023-06-07 15:00:00,135.56,135.64,135.35,135.47,17551.0,128.196,128.2716,127.9974,128.1109,17551.0
2023-06-07 15:10:00,135.4,135.4,135.16,135.19,19874.0,128.0447,128.0447,127.8177,127.8461,19874.0
2023-06-07 15:20:00,135.21,135.51,135.17,135.42,30672.0,127.865,128.1487,127.8272,128.0636,30672.0
2023-06-07 15:30:00,135.44,135.67,135.34,135.36,32017.0,128.0825,128.3,127.9879,128.0069,32017.0
2023-06-07 15:40:00,135.33,135.38,135.1,135.3,51180.0,127.9785,128.0258,127.761,127.9501,51180.0
2023-06-07 15:50:00,135.3,135.46,135.14,135.41,97008.0,127.9501,128.1014,127.7988,128.0541,97008.0
2023-06-08 09:30:00,133.92,135.94,133.92,135.59,25893.0,126.6451,128.5553,126.6451,128.2244,25893.0
2023-06-08 09:40:00,135.81,135.92,134.63,134.89,13711.0,128.4324,128.5364,127.3165,127.5624,13711.0
2023-06-08 09:50:00,134.9,134.9,134.36,134.73,6967.0,127.5718,127.5718,127.0612,127.4111,6967.0
2023-06-08 10:00:00,134.77,134.84,134.09,134.09,8107.0,127.4489,127.5151,126.8058,126.8058,8107.0
2023-06-08 10:10:00,134.15,134.15,133.85,134.06,7887.0,126.8626,126.8626,126.5789,126.7775,7887.0
2023-06-08 10:20:00,134.13,134.24,133.95,134.1,5688.0,126.8437,126.9477,126.6735,126.8153,5688.0
2023-06-08 10:30:00,134.08,134.31,133.93,134.23,11446.0,126.7964,127.0139,126.6545,126.9382,11446.0
2023-06-08 10:40:00,134.32,134.39,134.09,134.14,9188.0,127.0234,127.0895,126.8058,126.8531,9188.0
2023-06-08 10:50:00,134.14,134.14,133.69,133.74,7146.0,126.8531,126.8531,126.4276,126.4749,7146.0
2023-06-08 11:00:00,133.68,134.04,133.47,133.93,33270.0,126.4181,126.7586,126.2195,126.6545,33270.0
2023-06-08 11:10:00,133.93,134.06,133.57,133.65,12636.0,126.6545,126.7775,126.3141,126.3897,12636.0
2023-06-08 11:20:00,133.7,133.8,133.56,133.79,12576.0,126.437,126.5316,126.3046,126.5221,12576.0
2023-06-08 11:30:00,133.83,134.0,133.48,133.52,10325.0,126.56,126.7207,126.229,126.2668,10325.0
2023-06-08 11:40:00,133.53,133.73,133.43,133.64,10931.0,126.2763,126.4654,126.1817,126.3803,10931.0
2023-06-08 11:50:00,133.64,133.89,133.59,133.86,11579.0,126.3803,126.6167,126.333,126.5883,11579.0
2023-06-08 12:00:00,133.84,134.19,133.7,133.94,7736.0,126.5694,126.9004,126.437,126.664,7736.0
2023-06-08 12:10:00,133.95,133.98,133.83,133.93,9492.0,126.6735,126.7018,126.56,126.6545,9492.0
2023-06-08 12:20:00,133.78,134.05,133.69,134.05,8710.0,126.5127,126.768,126.4276,126.768,8710.0
2023-06-08 12:30:00,134.01,134.35,134.0,134.15,8841.0,126.7302,127.0517,126.7207,126.8626,8841.0
2023-06-08 12:40:00,134.17,134.46,134.17,134.3,9151.0,126.8815,127.1557,126.8815,127.0044,9151.0
2023-06-08 12:50:00,134.18,134.55,134.05,134.48,13969.0,126.891,127.2409,126.768,127.1747,13969.0
2023-06-08 13:00:00,134.55,134.59,134.08,134.24,28357.0,127.2409,127.2787,126.7964,126.9477,28357.0
2023-06-08 13:10:00,134.2,134.41,134.08,134.38,8573.0,126.9099,127.1085,126.7964,127.0801,8573.0
2023-06-08 13:20:00,134.33,134.36,134.18,134.18,8080.0,127.0328,127.0612,126.891,126.891,8080.0
2023-06-08 13:30:00,134.17,134.17,133.97,133.97,8614.0,126.8815,126.8815,126.6924,126.6924,8614.0
2023-06-08 13:40:00,133.96,134.04,133.85,133.98,6339.0,126.6829,126.7586,126.5789,126.7018,6339.0
2023-06-08 13:50:00,134.0,134.28,134.0,134.28,7525.0,126.7207,126.9855,126.7207,126.9855,7525.0
2023-06-08 14:00:00,134.2,134.42,134.19,134.32,14090.0,126.9099,127.1179,126.9004,127.0234,14090.0
2023-06-08 14:10:00,134.32,134.49,134.3,134.46,18241.0,127.0234,127.1841,127.0044,127.1557,18241.0
2023-06-08 14:20:00,134.49,134.58,134.47,134.53,9215.0,127.1841,127.2692,127.1652,127.2219,9215.0
2023-06-08 14:30:00,134.55,134.8,134.44,134.8,12732.0,127.2409,127.4773,127.1368,127.4773,12732.0
2023-06-08 14:40:00,134.8,134.95,134.72,134.92,14114.0,127.4773,127.6191,127.4016,127.5908,14114.0
2023-06-08 14:50:00,134.94,135.2,134.93,135.08,9469.0,127.6097,127.8555,127.6002,127.7421,9469.0
2023-06-08 15:00:00,135.05,135.23,134.98,135.03,9997.0,127.7137,127.8839,127.6475,127.6948,9997.0
2023-06-08 15:10:00,134.98,135.05,134.62,134.77,14330.0,127.6475,127.7137,127.3071,127.4489,14330.0
2023-06-08 15:20:00,134.79,134.86,134.61,134.71,14714.0,127.4678,127.534,127.2976,127.3922,14714.0
2023-06-08 15:30:00,134.7,134.77,134.5,134.71,25394.0,127.3827,127.4489,127.1936,127.3922,25394.0
2023-06-08 15:40:00,134.71,135.06,134.71,134.95,29620.0,127.3922,127.7232,127.3922,127.6191,29620.0
2023-06-08 15:50:00,134.97,135.07,134.72,134.97,86804.0,127.638,127.7326,127.4016,127.638,86804.0
2023-06-09 09:30:00,135.59,136.19,135.59,136.02,36097.0,128.2244,128.7918,128.2244,128.631,36097.0
2023-06-09 09:40:00,136.1,136.17,135.64,135.88,12802.0,128.7067,128.7729,128.2716,128.4986,12802.0
2023-06-09 09:50:00,135.9,136.18,135.4,135.72,9390.0,128.5175,128.7823,128.0447,128.3473,9390.0
2023-06-09 10:00:00,135.79,136.28,135.79,136.01,8914.0,128.4135,128.8769,128.4135,128.6215,8914.0
2023-06-09 10:10:00,135.8,136.24,135.8,136.1,6101.0,128.423,128.8391,128.423,128.7067,6101.0
2023-06-09 10:20:00,136.14,136.23,135.93,136.12,7103.0,128.7445,128.8296,128.5459,128.7256,7103.0
2023-06-09 10:30:00,136.0,136.0,135.3,135.3,6505.0,128.6121,128.6121,127.9501,127.9501,6505.0
2023-06-09 10:40:00,135.27,135.79,135.23,135.64,10839.0,127.9217,128.4135,127.8839,128.2716,10839.0
2023-06-09 10:50:00,135.49,135.49,135.08,135.12,6671.0,128.1298,128.1298,127.7421,127.7799,6671.0
2023-06-09 11:00:00,135.14,135.16,134.7,134.71,4272.0,127.7988,127.8177,127.3827,127.3922,4272.0
2023-06-09 11:10:00,134.72,134.98,134.6,134.83,7199.0,127.4016,127.6475,127.2881,127.5056,7199.0
2023-06-09 11:20:00,134.79,135.1,134.7,134.93,6114.0,127.4678,127.761,127.3827,127.6002,6114.0
2023-06-09 11:30:00,134.91,135.14,134.84,134.99,10654.0,127.5813,127.7988,127.5151,127.657,10654.0
2023-06-09 11:40:00,135.01,135.08,134.87,135.01,12635.0,127.6759,127.7421,127.5435,127.6759,12635.0
2023-06-09 11:50:00,135.05,135.12,134.89,135.11,11563.0,127.7137,127.7799,127.5624,127.7704,11563.0
2023-06-09 12:00:00,135.1,135.35,134.96,135.35,15066.0,127.761,127.9974,127.6286,127.9974,15066.0
2023-06-09 12:10:00,135.22,135.4,135.04,135.3,56726.0,127.8745,128.0447,127.7042,127.9501,56726.0
2023-06-09 12:20:00,135.24,135.25,135.0,135.15,30998.0,127.8934,127.9028,127.6664,127.8083,30998.0
2023-06-09 12:30:00,135.22,135.53,135.19,135.19,2956.0,127.8745,128.1676,127.8461,127.8461,2956.0
2023-06-09 12:40:00,135.28,135.51,135.11,135.45,7658.0,127.9312,128.1487,127.7704,128.092,7658.0
2023-06-09 12:50:00,135.51,135.51,135.27,135.35,4605.0,128.1487,128.1487,127.9217,127.9974,4605.0
2023-06-09 13:00:00,135.41,135.52,135.34,135.48,6688.0,128.0541,128.1582,127.9879,128.1203,6688.0
2023-06-09 13:10:00,135.44,135.59,135.36,135.4,5349.0,128.0825,128.2244,128.0069,128.0447,5349.0
2023-06-09 13:20:00,135.41,135.63,135.41,135.57,5822.0,128.0541,128.2622,128.0541,128.2054,5822.0
2023-06-09 13:30:00,135.64,135.84,135.64,135.83,3845.0,128.2716,128.4608,128.2716,128.4513,3845.0
2023-06-09 13:40:00,135.86,135.9,135.67,135.71,4956.0,128.4797,128.5175,128.3,128.3378,4956.0
2023-06-09 13:50:00,135.74,135.82,135.66,135.72,4428.0,128.3662,128.4419,128.2906,128.3473,4428.0
2023-06-09 14:00:00,135.7,135.85,135.67,135.84,8101.0,128.3284,128.4702,128.3,128.4608,8101.0
2023-06-09 14:10:00,135.87,136.06,135.78,136.04,6604.0,128.4892,128.6688,128.404,128.6499,6604.0
2023-06-09 14:20:00,136.01,136.2,135.98,135.98,5202.0,128.6215,128.8012,128.5932,128.5932,5202.0
2023-06-09 14:30:00,135.95,136.12,135.9,135.91,3303.0,128.5648,128.7256,128.5175,128.527,3303.0
2023-06-09 14:40:00,135.9,136.08,135.85,136.0,8594.0,128.5175,128.6877,128.4702,128.6121,8594.0
2023-06-09 14:50:00,136.0,136.0,135.82,135.91,8265.0,128.6121,128.6121,128.4419,128.527,8265.0
2023-06-09 15:00:00,135.94,136.31,135.94,136.18,7144.0,128.5553,128.9052,128.5553,128.7823,7144.0
2023-06-09 15:10:00,136.16,136.38,136.15,136.31,8090.0,128.7634,128.9714,128.7539,128.9052,8090.0
2023-06-09 15:20:00,136.27,136.28,136.03,136.2,9706.0,128.8674,128.8769,128.6405,128.8012,9706.0
2023-06-09 15:30:00,136.18,136.24,136.02,136.16,10828.0,128.7823,128.8391,128.631,128.7634,10828.0
2023-06-09 15:40:00,136.16,136.22,135.93,135.97,16169.0,128.7634,128.8201,128.5459,128.5837,16169.0
2023-06-09 15:50:00,135.92,135.93,135.67,135.72,90543.0,128.5364,128.5459,128.3,128.3473,90543.0
2023-06-12 09:30:00,136.24,136.24,134.16,135.34,34615.0,128.8391,128.8391,126.872,127.9879,34615.0
2023-06-12 09:40:00,135.34,135.79,134.88,134.92,12706.0,127.9879,128.4135,127.5529,127.5908,12706.0
2023-06-12 09:50:00,134.96,135.56,134.87,135.49,15184.0,127.6286,128.196,127.5435,128.1298,15184.0
2023-06-12 10:00:00,135.49,135.64,135.37,135.64,9462.0,128.1298,128.2716,128.0163,128.2716,9462.0
2023-06-12 10:10:00,135.64,135.64,135.33,135.51,8472.0,128.2716,128.2716,127.9785,128.1487,8472.0
2023-06-12 10:20:00,135.47,135.47,134.53,134.89,17949.0,128.1109,128.1109,127.2219,127.5624,17949.0
2023-06-12 10:30:00,134.9,135.09,134.49,134.53,14353.0,127.5718,127.7515,127.1841,127.2219,14353.0
2023-06-12 10:40:00,134.46,134.97,134.42,134.94,12005.0,127.1557,127.638,127.1179,127.6097,12005.0
2023-06-12 10:50:00,134.99,135.43,134.98,135.31,11949.0,127.657,128.0731,127.6475,127.9596,11949.0
2023-06-12 11:00:00,135.34,135.65,135.31,135.32,14508.0,127.9879,128.2811,127.9596,127.969,14508.0
2023-06-12 11:10:00,135.28,135.43,135.26,135.36,9086.0,127.9312,128.0731,127.9123,128.0069,9086.0
2023-06-12 11:20:00,135.38,135.39,135.15,135.26,6699.0,128.0258,128.0352,127.8083,127.9123,6699.0
2023-06-12 11:30:00,135.23,135.3,135.16,135.24,7354.0,127.8839,127.9501,127.8177,127.8934,7354.0
2023-06-12 11:40:00,135.23,135.28,135.05,135.17,9787.0,127.8839,127.9312,127.7137,127.8272,9787.0
2023-06-12 11:50:00,135.17,135.39,135.06,135.39,11159.0,127.8272,128.0352,127.7232,128.0352,11159.0
2023-06-12 12:00:00,135.39,135.51,135.39,135.48,5599.0,128.0352,128.1487,128.0352,128.1203,5599.0
2023-06-12 12:10:00,135.45,135.63,135.41,135.61,7424.0,128.092,128.2622,128.0541,128.2433,7424.0
2023-06-12 12:20:00,135.69,135.86,135.66,135.75,6179.0,128.3189,128.4797,128.2906,128.3757,6179.0
2023-06-12 12:30:00,135.74,135.85,135.72,135.75,6143.0,128.3662,128.4702,128.3473,128.3757,6143.0
2023-06-12 12:40:00,135.75,135.78,135.52,135.56,4803.0,128.3757,128.404,128.1582,128.196,4803.0
2023-06-12 12:50:00,135.55,135.72,135.54,135.69,19119.0,128.1865,128.3473,128.1771,128.3189,19119.0
2023-06-12 13:00:00,135.68,135.68,135.53,135.58,8408.0,128.3095,128.3095,128.1676,128.2149,8408.0
2023-06-12 13:10:00,135.6,135.81,135.57,135.78,13035.0,128.2338,128.4324,128.2054,128.404,13035.0
2023-06-12 13:20:00,135.8,135.9,135.75,135.75,7567.0,128.423,128.5175,128.3757,128.3757,7567.0
2023-06-12 13:30:00,135.74,135.77,135.64,135.69,13476.0,128.3662,128.3946,128.2716,128.3189,13476.0
2023-06-12 13:40:00,135.71,135.77,135.48,135.67,10347.0,128.3378,128.3946,128.1203,128.3,10347.0
2023-06-12 13:50:00,135.66,135.73,135.51,135.51,10160.0,128.2906,128.3568,128.1487,128.1487,10160.0
2023-06-12 14:00:00,135.49,135.49,135.31,135.43,13907.0,128.1298,128.1298,127.9596,128.0731,13907.0
2023-06-12 14:10:00,135.38,135.44,135.0,135.01,8482.0,128.0258,128.0825,127.6664,127.6759,8482.0
2023-06-12 14:20:00,135.03,135.22,134.99,135.22,10267.0,127.6948,127.8745,127.657,127.8745,10267.0
2023-06-12 14:30:00,135.22,135.62,135.18,135.58,11969.0,127.8745,128.2527,127.8366,128.2149,11969.0
2023-06-12 14:40:00,135.59,135.81,135.58,135.71,13672.0,128.2244,128.4324,128.2149,128.3378,13672.0
2023-06-12 14:50:00,135.71,135.84,135.65,135.77,13435.0,128.3378,128.4608,128.2811,128.3946,13435.0
2023-06-12 15:00:00,135.78,135.89,135.71,135.79,9292.0,128.404,128.5081,128.3378,128.4135,9292.0
2023-06-12 15:10:00,135.79,135.89,135.74,135.74,9171.0,128.4135,128.5081,128.3662,128.3662,9171.0
2023-06-12 15:20:00,135.76,135.88,135.73,135.77,13904.0,128.3851,128.4986,128.3568,128.3946,13904.0
2023-06-12 15:30:00,135.77,135.82,135.58,135.72,19156.0,128.3946,128.4419,128.2149,128.3473,19156.0
2023-06-12 15:40:00,135.73,135.89,135.61,135.64,39148.0,128.3568,128.5081,128.2433,128.2716,39148.0
2023-06-12 15:50:00,135.65,135.74,135.27,135.39,130854.0,128.2811,128.3662,127.9217,128.0352,130854.0
2023-06-13 09:30:00,136.47,137.25,136.2,136.69,23509.0,129.0566,129.7942,128.8012,129.2646,23509.0
2023-06-13 09:40:00,136.67,137.5,136.0,137.5,19872.0,129.2457,130.0306,128.6121,130.0306,19872.0
2023-06-13 09:50:00,137.43,137.59,136.45,136.47,29863.0,129.9644,130.1157,129.0376,129.0566,29863.0
2023-06-13 10:00:00,136.47,136.58,135.97,136.1,10837.0,129.0566,129.1606,128.5837,128.7067,10837.0
2023-06-13 10:10:00,136.11,136.19,135.76,135.85,7114.0,128.7161,128.7918,128.3851,128.4702,7114.0
2023-06-13 10:20:00,135.99,136.42,135.61,136.32,10116.0,128.6026,129.0093,128.2433,128.9147,10116.0
2023-06-13 10:30:00,136.27,136.87,136.13,136.66,18785.0,128.8674,129.4348,128.735,129.2362,18785.0
2023-06-13 10:40:00,136.67,136.94,136.61,136.73,11582.0,129.2457,129.501,129.189,129.3024,11582.0
2023-06-13 10:50:00,136.73,136.84,136.57,136.78,12655.0,129.3024,129.4065,129.1511,129.3497,12655.0
2023-06-13 11:00:00,136.79,136.79,136.23,136.23,20434.0,129.3592,129.3592,128.8296,128.8296,20434.0
2023-06-13 11:10:00,136.28,136.53,135.98,135.98,15350.0,128.8769,129.1133,128.5932,128.5932,15350.0
2023-06-13 11:20:00,136.02,136.14,135.95,136.09,9745.0,128.631,128.7445,128.5648,128.6972,9745.0
2023-06-13 11:30:00,136.17,136.21,135.95,135.99,11846.0,128.7729,128.8107,128.5648,128.6026,11846.0
2023-06-13 11:40:00,135.99,136.17,135.91,136.13,12032.0,128.6026,128.7729,128.527,128.735,12032.0
2023-06-13 11:50:00,136.1,136.36,136.07,136.14,14819.0,128.7067,128.9525,128.6783,128.7445,14819.0
2023-06-13 12:00:00,136.14,136.29,136.03,136.17,7131.0,128.7445,128.8863,128.6405,128.7729,7131.0
2023-06-13 12:10:00,136.18,136.24,136.07,136.22,8966.0,128.7823,128.8391,128.6783,128.8201,8966.0
2023-06-13 12:20:00,136.24,136.41,136.05,136.2,11493.0,128.8391,128.9998,128.6594,128.8012,11493.0
2023-06-13 12:30:00,136.14,136.29,136.11,136.13,6599.0,128.7445,128.8863,128.7161,128.735,6599.0
2023-06-13 12:40:00,136.16,136.24,135.98,136.1,7416.0,128.7634,128.8391,128.5932,128.7067,7416.0
2023-06-13 12:50:00,136.15,136.17,135.97,136.12,26422.0,128.7539,128.7729,128.5837,128.7256,26422.0
2023-06-13 13:00:00,136.15,136.2,135.85,135.86,18850.0,128.7539,128.8012,128.4702,128.4797,18850.0
2023-06-13 13:10:00,135.94,135.95,135.39,135.41,19592.0,128.5553,128.5648,128.0352,128.0541,19592.0
2023-06-13 13:20:00,135.36,135.65,135.32,135.59,17434.0,128.0069,128.2811,127.969,128.2244,17434.0
2023-06-13 13:30:00,135.56,135.68,135.14,135.24,17813.0,128.196,128.3095,127.7988,127.8934,17813.0
2023-06-13 13:40:00,135.16,135.4,134.97,135.4,14931.0,127.8177,128.0447,127.638,128.0447,14931.0
2023-06-13 13:50:00,135.41,135.44,135.19,135.31,8119.0,128.0541,128.0825,127.8461,127.9596,8119.0
2023-06-13 14:00:00,135.31,135.43,135.21,135.26,11291.0,127.9596,128.0731,127.865,127.9123,11291.0
2023-06-13 14:10:00,135.22,135.27,135.11,135.24,5758.0,127.8745,127.9217,127.7704,127.8934,5758.0
2023-06-13 14:20:00,135.22,135.36,135.14,135.26,9377.0,127.8745,128.0069,127.7988,127.9123,9377.0
2023-06-13 14:30:00,135.26,135.26,135.02,135.22,13265.0,127.9123,127.9123,127.6853,127.8745,13265.0
2023-06-13 14:40:00,135.21,135.25,134.99,135.15,7389.0,127.865,127.9028,127.657,127.8083,7389.0
2023-06-13 14:50:00,135.01,135.19,134.99,135.16,7084.0,127.6759,127.8461,127.657,127.8177,7084.0
2023-06-13 15:00:00,135.16,135.33,135.12,135.13,7182.0,127.8177,127.9785,127.7799,127.7893,7182.0
2023-06-13 15:10:00,135.16,135.21,134.99,135.03,10345.0,127.8177,127.865,127.657,127.6948,10345.0
2023-06-13 15:20:00,135.03,135.3,135.03,135.19,12605.0,127.6948,127.9501,127.6948,127.8461,12605.0
2023-06-13 15:30:00,135.21,135.23,134.98,135.04,20275.0,127.865,127.8839,127.6475,127.7042,20275.0
2023-06-13 15:40:00,135.06,135.46,135.06,135.41,34574.0,127.7232,128.1014,127.7232,128.0541,34574.0
2023-06-13 15:50:00,135.44,135.7,134.95,135.01,166356.0,128.0825,128.3284,127.6191,127.6759,166356.0
2023-06-14 09:30:00,134.96,135.93,134.5,135.41,20022.0,127.6286,128.5459,127.1936,128.0541,20022.0
2023-06-14 09:40:00,135.4,135.58,134.99,134.99,5776.0,128.0447,128.2149,127.657,127.657,5776.0
2023-06-14 09:50:00,135.04,135.46,134.94,134.94,6319.0,127.7042,128.1014,127.6097,127.6097,6319.0
2023-06-14 10:00:00,135.05,135.2,134.51,134.63,6357.0,127.7137,127.8555,127.203,127.3165,6357.0
2023-06-14 10:10:00,134.69,134.72,134.29,134.32,6656.0,127.3733,127.4016,126.995,127.0234,6656.0
2023-06-14 10:20:00,134.25,134.87,134.25,134.54,12151.0,126.9572,127.5435,126.9572,127.2314,12151.0
2023-06-14 10:30:00,134.53,134.73,134.53,134.71,9670.0,127.2219,127.4111,127.2219,127.3922,9670.0
2023-06-14 10:40:00,134.74,134.95,134.6,134.9,8790.0,127.4205,127.6191,127.2881,127.5718,8790.0
2023-06-14 10:50:00,134.96,134.96,134.68,134.9,8760.0,127.6286,127.6286,127.3638,127.5718,8760.0
2023-06-14 11:00:00,134.85,135.19,134.81,135.08,11894.0,127.5246,127.8461,127.4867,127.7421,11894.0
2023-06-14 11:10:00,135.03,135.3,135.03,135.22,11353.0,127.6948,127.9501,127.6948,127.8745,11353.0
2023-06-14 11:20:00,135.24,135.27,135.06,135.06,3635.0,127.8934,127.9217,127.7232,127.7232,3635.0
2023-06-14 11:30:00,135.07,135.15,134.79,134.81,8856.0,127.7326,127.8083,127.4678,127.4867,8856.0
2023-06-14 11:40:00,134.8,134.91,134.56,134.91,9319.0,127.4773,127.5813,127.2503,127.5813,9319.0
2023-06-14 11:50:00,134.88,134.9,134.48,134.49,11172.0,127.5529,127.5718,127.1747,127.1841,11172.0
2023-06-14 12:00:00,134.45,134.7,134.45,134.65,5783.0,127.1463,127.3827,127.1463,127.3354,5783.0
2023-06-14 12:10:00,134.59,134.84,134.56,134.81,7607.0,127.2787,127.5151,127.2503,127.4867,7607.0
2023-06-14 12:20:00,134.85,134.87,134.67,134.67,5778.0,127.5246,127.5435,127.3543,127.3543,5778.0
2023-06-14 12:30:00,134.69,134.75,134.56,134.67,6044.0,127.3733,127.43,127.2503,127.3543,6044.0
2023-06-14 12:40:00,134.67,135.04,134.67,135.02,5764.0,127.3543,127.7042,127.3543,127.6853,5764.0
2023-06-14 12:50:00,135.03,135.09,134.67,134.67,7149.0,127.6948,127.7515,127.3543,127.3543,7149.0
2023-06-14 13:00:00,134.69,135.03,134.69,135.01,7196.0,127.3733,127.6948,127.3733,127.6759,7196.0
2023-06-14 13:10:00,134.99,134.99,134.75,134.93,13783.0,127.657,127.657,127.43,127.6002,13783.0
2023-06-14 13:20:00,134.9,135.12,134.82,135.05,10211.0,127.5718,127.7799,127.4962,127.7137,10211.0
2023-06-14 13:30:00,135.05,135.1,134.85,134.92,9180.0,127.7137,127.761,127.5246,127.5908,9180.0
2023-06-14 13:40:00,134.88,135.04,134.88,135.01,5502.0,127.5529,127.7042,127.5529,127.6759,5502.0
2023-06-14 13:50:00,135.0,135.06,134.91,135.04,10495.0,127.6664,127.7232,127.5813,127.7042,10495.0
2023-06-14 14:00:00,134.99,135.04,134.35,134.64,29317.0,127.657,127.7042,127.0517,127.326,29317.0
2023-06-14 14:10:00,134.64,134.78,134.44,134.66,16796.0,127.326,127.4584,127.1368,127.3449,16796.0
2023-06-14 14:20:00,134.68,134.78,134.43,134.59,11480.0,127.3638,127.4584,127.1274,127.2787,11480.0
2023-06-14 14:30:00,134.43,134.71,134.39,134.47,24146.0,127.1274,127.3922,127.0895,127.1652,24146.0
2023-06-14 14:40:00,134.42,134.91,134.42,134.91,12994.0,127.1179,127.5813,127.1179,127.5813,12994.0
2023-06-14 14:50:00,134.82,135.04,134.75,134.84,23623.0,127.4962,127.7042,127.43,127.5151,23623.0
2023-06-14 15:00:00,134.85,135.53,134.85,135.43,15850.0,127.5246,128.1676,127.5246,128.0731,15850.0
2023-06-14 15:10:00,135.33,135.43,134.98,135.19,11901.0,127.9785,128.0731,127.6475,127.8461,11901.0
2023-06-14 15:20:00,135.15,135.41,135.06,135.2,12190.0,127.8083,128.0541,127.7232,127.8555,12190.0
2023-06-14 15:30:00,135.11,135.16,134.97,135.0,22043.0,127.7704,127.8177,127.638,127.6664,22043.0
2023-06-14 15:40:00,135.04,135.13,134.76,134.76,36698.0,127.7042,127.7893,127.4394,127.4394,36698.0
2023-06-14 15:50:00,134.76,135.01,134.58,135.01,98741.0,127.4394,127.6759,127.2692,127.6759,98741.0
2023-06-15 09:30:00,133.82,134.09,133.65,134.01,28488.0,127.4874,127.7447,127.3255,127.6684,28488.0
2023-06-15 09:40:00,134.21,134.53,133.77,133.8,4167.0,127.859,128.1638,127.4398,127.4684,4167.0
2023-06-15 09:50:00,133.84,133.91,133.58,133.68,5096.0,127.5065,127.5732,127.2588,127.3541,5096.0
2023-06-15 10:00:00,133.76,133.82,133.15,133.15,9954.0,127.4303,127.4874,126.8491,126.8491,9954.0
2023-06-15 10:10:00,133.16,133.23,132.87,133.07,16118.0,126.8587,126.9254,126.5824,126.7729,16118.0
2023-06-15 10:20:00,133.06,133.58,133.0,133.52,11531.0,126.7634,127.2588,126.7062,127.2016,11531.0
2023-06-15 10:30:00,133.48,133.51,132.78,132.78,6719.0,127.1635,127.1921,126.4967,126.4967,6719.0
2023-06-15 10:40:00,132.76,133.19,132.69,133.19,7799.0,126.4776,126.8873,126.4109,126.8873,7799.0
2023-06-15 10:50:00,133.0,133.0,132.59,132.67,5133.0,126.7062,126.7062,126.3156,126.3919,5133.0
2023-06-15 11:00:00,132.74,132.77,132.14,132.22,6384.0,126.4585,126.4871,125.8869,125.9632,6384.0
2023-06-15 11:10:00,132.18,132.33,132.01,132.03,10834.0,125.925,126.0679,125.7631,125.7821,10834.0
2023-06-15 11:20:00,132.01,132.39,132.01,132.34,5953.0,125.7631,126.1251,125.7631,126.0775,5953.0
2023-06-15 11:30:00,132.27,132.28,132.03,132.26,9824.0,126.0108,126.0203,125.7821,126.0013,9824.0
2023-06-15 11:40:00,132.31,132.51,132.3,132.4,7951.0,126.0489,126.2394,126.0394,126.1346,7951.0
2023-06-15 11:50:00,132.4,132.62,132.39,132.59,10808.0,126.1346,126.3442,126.1251,126.3156,10808.0
2023-06-15 12:00:00,132.57,132.79,132.51,132.58,9095.0,126.2966,126.5062,126.2394,126.3061,9095.0
2023-06-15 12:10:00,132.59,132.59,132.4,132.56,5618.0,126.3156,126.3156,126.1346,126.2871,5618.0
2023-06-15 12:20:00,132.56,132.95,132.56,132.94,6172.0,126.2871,126.6586,126.2871,126.6491,6172.0
2023-06-15 12:30:00,132.94,133.23,132.94,133.15,7732.0,126.6491,126.9254,126.6491,126.8491,7732.0
2023-06-15 12:40:00,133.16,133.34,133.15,133.23,8739.0,126.8587,127.0302,126.8491,126.9254,8739.0
2023-06-15 12:50:00,133.22,133.33,133.09,133.16,13063.0,126.9158,127.0206,126.792,126.8587,13063.0
2023-06-15 13:00:00,133.15,133.24,133.04,133.21,6056.0,126.8491,126.9349,126.7443,126.9063,6056.0
2023-06-15 13:10:00,133.24,133.37,133.18,133.21,12026.0,126.9349,127.0587,126.8777,126.9063,12026.0
2023-06-15 13:20:00,133.2,133.2,132.92,133.02,5729.0,126.8968,126.8968,126.63,126.7253,5729.0
2023-06-15 13:30:00,133.01,133.27,133.01,133.25,6442.0,126.7158,126.9635,126.7158,126.9444,6442.0
2023-06-15 13:40:00,133.31,133.56,133.31,133.56,8741.0,127.0016,127.2397,127.0016,127.2397,8741.0
2023-06-15 13:50:00,133.57,133.88,133.55,133.83,7145.0,127.2493,127.5446,127.2302,127.497,7145.0
2023-06-15 14:00:00,133.86,134.07,133.76,134.07,8686.0,127.5255,127.7256,127.4303,127.7256,8686.0
2023-06-15 14:10:00,134.06,134.07,133.83,133.83,9073.0,127.7161,127.7256,127.497,127.497,9073.0
2023-06-15 14:20:00,133.84,133.95,133.66,133.9,9223.0,127.5065,127.6113,127.335,127.5637,9223.0
2023-06-15 14:30:00,133.89,134.05,133.84,133.86,11997.0,127.5541,127.7066,127.5065,127.5255,11997.0
2023-06-15 14:40:00,133.87,133.96,133.8,133.82,8488.0,127.5351,127.6208,127.4684,127.4874,8488.0
2023-06-15 14:50:00,133.79,134.16,133.76,134.07,8123.0,127.4589,127.8113,127.4303,127.7256,8123.0
2023-06-15 15:00:00,134.11,134.14,133.87,134.12,8480.0,127.7637,127.7923,127.5351,127.7732,8480.0
2023-06-15 15:10:00,134.1,134.42,134.08,134.24,9573.0,127.7542,128.059,127.7351,127.8876,9573.0
2023-06-15 15:20:00,134.21,134.44,134.16,134.39,9313.0,127.859,128.0781,127.8113,128.0305,9313.0
2023-06-15 15:30:00,134.47,134.74,134.43,134.74,20115.0,128.1067,128.3639,128.0686,128.3639,20115.0
2023-06-15 15:40:00,134.76,134.95,134.7,134.92,36893.0,128.383,128.564,128.3258,128.5354,36893.0
2023-06-15 15:50:00,134.92,135.19,134.89,135.07,114908.0,128.5354,128.7926,128.5068,128.6783,114908.0
2023-06-16 09:30:00,135.07,135.44,133.54,133.73,51448.0,128.6783,129.0308,127.2207,127.4017,51448.0
2023-06-16 09:40:00,134.08,134.17,133.38,133.64,13324.0,127.7351,127.8209,127.0683,127.316,13324.0
2023-06-16 09:50:00,133.47,133.84,133.34,133.53,12203.0,127.154,127.5065,127.0302,127.2112,12203.0
2023-06-16 10:00:00,133.8,133.99,133.38,133.65,25579.0,127.4684,127.6494,127.0683,127.3255,25579.0
2023-06-16 10:10:00,133.65,134.1,133.62,133.64,10934.0,127.3255,127.7542,127.2969,127.316,10934.0
2023-06-16 10:20:00,133.64,133.76,133.35,133.63,19015.0,127.316,127.4303,127.0397,127.3064,19015.0
2023-06-16 10:30:00,133.64,133.93,133.49,133.59,16694.0,127.316,127.5922,127.1731,127.2683,16694.0
2023-06-16 10:40:00,133.62,133.62,133.02,133.18,13438.0,127.2969,127.2969,126.7253,126.8777,13438.0
2023-06-16 10:50:00,133.18,133.44,133.18,133.32,7854.0,126.8777,127.1254,126.8777,127.0111,7854.0
2023-06-16 11:00:00,133.29,133.33,133.07,133.21,7137.0,126.9825,127.0206,126.7729,126.9063,7137.0
2023-06-16 11:10:00,133.22,133.58,133.19,133.49,10368.0,126.9158,127.2588,126.8873,127.1731,10368.0
2023-06-16 11:20:00,133.5,133.77,133.41,133.46,12228.0,127.1826,127.4398,127.0968,127.1445,12228.0
2023-06-16 11:30:00,133.5,133.66,133.03,133.15,12518.0,127.1826,127.335,126.7348,126.8491,12518.0
2023-06-16 11:40:00,133.2,133.63,133.2,133.63,8153.0,126.8968,127.3064,126.8968,127.3064,8153.0
2023-06-16 11:50:00,133.62,133.92,133.61,133.92,14362.0,127.2969,127.5827,127.2874,127.5827,14362.0
2023-06-16 12:00:00,133.94,134.32,133.93,134.16,8709.0,127.6018,127.9638,127.5922,127.8113,8709.0
2023-06-16 12:10:00,134.26,134.35,134.12,134.35,8779.0,127.9066,127.9924,127.7732,127.9924,8779.0
2023-06-16 12:20:00,134.37,134.52,134.22,134.33,10764.0,128.0114,128.1543,127.8685,127.9733,10764.0
2023-06-16 12:30:00,134.36,134.52,134.26,134.44,9379.0,128.0019,128.1543,127.9066,128.0781,9379.0
2023-06-16 12:40:00,134.44,134.48,134.3,134.47,5773.0,128.0781,128.1162,127.9447,128.1067,5773.0
2023-06-16 12:50:00,134.44,134.67,134.44,134.61,10676.0,128.0781,128.2972,128.0781,128.2401,10676.0
2023-06-16 13:00:00,134.63,134.63,134.22,134.31,7044.0,128.2591,128.2591,127.8685,127.9543,7044.0
2023-06-16 13:10:00,134.29,134.53,134.29,134.53,6203.0,127.9352,128.1638,127.9352,128.1638,6203.0
2023-06-16 13:20:00,134.53,134.68,134.48,134.61,13236.0,128.1638,128.3067,128.1162,128.2401,13236.0
2023-06-16 13:30:00,134.6,134.72,134.55,134.68,10340.0,128.2305,128.3448,128.1829,128.3067,10340.0
2023-06-16 13:40:00,134.67,134.72,134.52,134.52,11464.0,128.2972,128.3448,128.1543,128.1543,11464.0
2023-06-16 13:50:00,134.5,134.77,134.49,134.77,7460.0,128.1353,128.3925,128.1257,128.3925,7460.0
2023-06-16 14:00:00,134.83,134.88,134.7,134.74,11614.0,128.4496,128.4973,128.3258,128.3639,11614.0
2023-06-16 14:10:00,134.76,134.84,134.67,134.82,7101.0,128.383,128.4592,128.2972,128.4401,7101.0
2023-06-16 14:20:00,134.83,134.94,134.66,134.69,11642.0,128.4496,128.5544,128.2877,128.3163,11642.0
2023-06-16 14:30:00,134.65,134.79,134.51,134.56,10095.0,128.2782,128.4115,128.1448,128.1924,10095.0
2023-06-16 14:40:00,134.54,134.57,134.36,134.38,9323.0,128.1734,128.2019,128.0019,128.0209,9323.0
2023-06-16 14:50:00,134.37,134.43,134.23,134.42,11523.0,128.0114,128.0686,127.878,128.059,11523.0
2023-06-16 15:00:00,134.4,134.49,134.25,134.48,13522.0,128.04,128.1257,127.8971,128.1162,13522.0
2023-06-16 15:10:00,134.52,134.66,134.44,134.51,13783.0,128.1543,128.2877,128.0781,128.1448,13783.0
2023-06-16 15:20:00,134.53,134.75,134.53,134.73,13674.0,128.1638,128.3734,128.1638,128.3544,13674.0
2023-06-16 15:30:00,134.75,135.11,134.7,135.11,23124.0,128.3734,128.7164,128.3258,128.7164,23124.0
2023-06-16 15:40:00,135.1,135.26,135.03,135.26,35887.0,128.7069,128.8593,128.6402,128.8593,35887.0
2023-06-16 15:50:00,135.3,135.4,135.02,135.11,101826.0,128.8974,128.9927,128.6307,128.7164,101826.0
2023-06-20 09:30:00,135.14,135.14,134.14,134.86,31872.0,128.745,128.745,127.7923,128.4782,31872.0
2023-06-20 09:40:00,134.93,135.38,134.67,134.87,9587.0,128.5449,128.9736,128.2972,128.4878,9587.0
2023-06-20 09:50:00,134.77,135.03,134.64,134.72,11534.0,128.3925,128.6402,128.2686,128.3448,11534.0
2023-06-20 10:00:00,134.79,134.79,133.81,133.92,16490.0,128.4115,128.4115,127.4779,127.5827,16490.0
2023-06-20 10:10:00,133.94,134.13,133.75,133.85,23540.0,127.6018,127.7828,127.4208,127.516,23540.0
2023-06-20 10:20:00,133.81,133.98,133.44,133.71,10276.0,127.4779,127.6399,127.1254,127.3826,10276.0
2023-06-20 10:30:00,133.71,134.14,133.71,133.95,12874.0,127.3826,127.7923,127.3826,127.6113,12874.0
2023-06-20 10:40:00,133.83,133.96,133.36,133.59,19905.0,127.497,127.6208,127.0492,127.2683,19905.0
2023-06-20 10:50:00,133.67,133.68,133.39,133.68,27466.0,127.3445,127.3541,127.0778,127.3541,27466.0
2023-06-20 11:00:00,133.68,133.94,133.62,133.93,16429.0,127.3541,127.6018,127.2969,127.5922,16429.0
2023-06-20 11:10:00,133.95,134.12,133.73,134.12,15441.0,127.6113,127.7732,127.4017,127.7732,15441.0
2023-06-20 11:20:00,134.15,134.27,134.06,134.1,7067.0,127.8018,127.9161,127.7161,127.7542,7067.0
2023-06-20 11:30:00,134.11,134.22,134.04,134.14,8704.0,127.7637,127.8685,127.697,127.7923,8704.0
2023-06-20 11:40:00,134.11,134.11,133.88,133.94,7962.0,127.7637,127.7637,127.5446,127.6018,7962.0
2023-06-20 11:50:00,133.88,134.01,133.81,133.81,10149.0,127.5446,127.6684,127.4779,127.4779,10149.0
2023-06-20 12:00:00,133.82,134.0,133.81,133.82,8570.0,127.4874,127.6589,127.4779,127.4874,8570.0
2023-06-20 12:10:00,133.9,133.97,133.85,133.93,7325.0,127.5637,127.6303,127.516,127.5922,7325.0
2023-06-20 12:20:00,133.94,134.06,133.78,134.03,7016.0,127.6018,127.7161,127.4493,127.6875,7016.0
2023-06-20 12:30:00,133.97,134.59,133.96,134.42,8163.0,127.6303,128.221,127.6208,128.059,8163.0
2023-06-20 12:40:00,134.48,134.66,134.48,134.57,4664.0,128.1162,128.2877,128.1162,128.2019,4664.0
2023-06-20 12:50:00,134.5,134.56,134.34,134.52,8457.0,128.1353,128.1924,127.9828,128.1543,8457.0
2023-06-20 13:00:00,134.53,134.68,134.42,134.52,7935.0,128.1638,128.3067,128.059,128.1543,7935.0
2023-06-20 13:10:00,134.47,134.61,134.39,134.53,11731.0,128.1067,128.2401,128.0305,128.1638,11731.0
2023-06-20 13:20:00,134.53,134.54,134.17,134.21,4825.0,128.1638,128.1734,127.8209,127.859,4825.0
2023-06-20 13:30:00,134.19,134.46,134.19,134.45,6450.0,127.8399,128.0972,127.8399,128.0876,6450.0
2023-06-20 13:40:00,134.49,134.85,134.49,134.85,8007.0,128.1257,128.4687,128.1257,128.4687,8007.0
2023-06-20 13:50:00,134.85,134.87,134.66,134.67,8702.0,128.4687,128.4878,128.2877,128.2972,8702.0
2023-06-20 14:00:00,134.64,134.78,134.56,134.56,5551.0,128.2686,128.402,128.1924,128.1924,5551.0
2023-06-20 14:10:00,134.58,134.72,134.54,134.62,6220.0,128.2115,128.3448,128.1734,128.2496,6220.0
2023-06-20 14:20:00,134.69,134.9,134.66,134.9,5702.0,128.3163,128.5163,128.2877,128.5163,5702.0
2023-06-20 14:30:00,134.9,134.96,134.78,134.92,6893.0,128.5163,128.5735,128.402,128.5354,6893.0
2023-06-20 14:40:00,134.91,135.17,134.86,135.14,7852.0,128.5259,128.7736,128.4782,128.745,7852.0
2023-06-20 14:50:00,135.21,135.22,135.05,135.15,5548.0,128.8117,128.8212,128.6592,128.7545,5548.0
2023-06-20 15:00:00,135.16,135.3,135.13,135.18,8143.0,128.764,128.8974,128.7354,128.7831,8143.0
2023-06-20 15:10:00,135.2,135.5,135.2,135.36,11791.0,128.8021,129.0879,128.8021,128.9546,11791.0
2023-06-20 15:20:00,135.3,135.65,135.26,135.6,10590.0,128.8974,129.2308,128.8593,129.1832,10590.0
2023-06-20 15:30:00,135.67,135.79,135.57,135.6,15715.0,129.2499,129.3642,129.1546,129.1832,15715.0
2023-06-20 15:40:00,135.6,135.66,135.37,135.63,23845.0,129.1832,129.2404,128.9641,129.2118,23845.0
2023-06-20 15:50:00,135.67,135.81,135.47,135.53,96712.0,129.2499,129.3833,129.0594,129.1165,96712.0
2023-06-21 09:30:00,136.67,136.67,135.2,135.87,15035.0,130.2026,130.2026,128.8021,129.4404,15035.0
2023-06-21 09:40:00,135.92,136.17,135.8,136.16,5430.0,129.4881,129.7262,129.3737,129.7167,5430.0
2023-06-21 09:50:00,136.29,136.76,136.15,136.54,8403.0,129.8406,130.2883,129.7072,130.0787,8403.0
2023-06-21 10:00:00,136.65,136.7,136.07,136.07,15177.0,130.1835,130.2312,129.631,129.631,15177.0
2023-06-21 10:10:00,136.19,136.44,135.93,136.3,20362.0,129.7453,129.9835,129.4976,129.8501,20362.0
2023-06-21 10:20:00,136.25,136.29,136.03,136.19,12019.0,129.8024,129.8406,129.5929,129.7453,12019.0
2023-06-21 10:30:00,136.21,136.59,136.17,136.59,10574.0,129.7643,130.1264,129.7262,130.1264,10574.0
2023-06-21 10:40:00,136.65,136.68,136.28,136.28,10522.0,130.1835,130.2121,129.831,129.831,10522.0
2023-06-21 10:50:00,136.34,136.63,136.3,136.6,11599.0,129.8882,130.1645,129.8501,130.1359,11599.0
2023-06-21 11:00:00,136.68,136.76,135.93,136.15,7402.0,130.2121,130.2883,129.4976,129.7072,7402.0
2023-06-21 11:10:00,136.15,136.56,136.15,136.39,8995.0,129.7072,130.0978,129.7072,129.9358,8995.0
2023-06-21 11:20:00,136.29,136.63,136.27,136.42,10137.0,129.8406,130.1645,129.8215,129.9644,10137.0
2023-06-21 11:30:00,136.37,136.39,136.02,136.09,7696.0,129.9168,129.9358,129.5833,129.65,7696.0
2023-06-21 11:40:00,136.07,136.17,135.83,135.9,2225.0,129.631,129.7262,129.4023,129.469,2225.0
2023-06-21 11:50:00,135.96,136.04,135.77,135.98,7705.0,129.5262,129.6024,129.3452,129.5452,7705.0
2023-06-21 12:00:00,135.93,136.03,135.86,135.86,3890.0,129.4976,129.5929,129.4309,129.4309,3890.0
2023-06-21 12:10:00,135.81,136.02,135.68,135.86,10785.0,129.3833,129.5833,129.2594,129.4309,10785.0
2023-06-21 12:20:00,135.75,135.76,135.58,135.73,4800.0,129.3261,129.3356,129.1642,129.3071,4800.0
2023-06-21 12:30:00,135.75,135.79,135.56,135.64,4604.0,129.3261,129.3642,129.1451,129.2213,4604.0
2023-06-21 12:40:00,135.68,135.81,135.57,135.68,6019.0,129.2594,129.3833,129.1546,129.2594,6019.0
2023-06-21 12:50:00,135.72,135.8,135.54,135.73,9265.0,129.2975,129.3737,129.126,129.3071,9265.0
2023-06-21 13:00:00,135.75,135.76,135.59,135.74,3368.0,129.3261,129.3356,129.1737,129.3166,3368.0
2023-06-21 13:10:00,135.75,135.78,135.6,135.62,5602.0,129.3261,129.3547,129.1832,129.2023,5602.0
2023-06-21 13:20:00,135.61,135.69,135.56,135.62,5557.0,129.1927,129.2689,129.1451,129.2023,5557.0
2023-06-21 13:30:00,135.65,135.71,135.57,135.67,5395.0,129.2308,129.288,129.1546,129.2499,5395.0
2023-06-21 13:40:00,135.69,135.78,135.65,135.71,10120.0,129.2689,129.3547,129.2308,129.288,10120.0
2023-06-21 13:50:00,135.74,135.88,135.67,135.86,6103.0,129.3166,129.45,129.2499,129.4309,6103.0
2023-06-21 14:00:00,135.91,135.99,135.78,135.99,5439.0,129.4785,129.5548,129.3547,129.5548,5439.0
2023-06-21 14:10:00,135.94,136.2,135.93,136.2,5698.0,129.5071,129.7548,129.4976,129.7548,5698.0
2023-06-21 14:20:00,136.34,136.38,136.11,136.26,6458.0,129.8882,129.9263,129.6691,129.812,6458.0
2023-06-21 14:30:00,136.3,136.47,136.27,136.46,7104.0,129.8501,130.012,129.8215,130.0025,7104.0
2023-06-21 14:40:00,136.46,136.46,136.12,136.13,5565.0,130.0025,130.0025,129.6786,129.6881,5565.0
2023-06-21 14:50:00,136.14,136.31,136.12,136.3,8350.0,129.6977,129.8596,129.6786,129.8501,8350.0
2023-06-21 15:00:00,136.3,136.3,135.93,136.11,9970.0,129.8501,129.8501,129.4976,129.6691,9970.0
2023-06-21 15:10:00,136.11,136.29,136.06,136.23,7176.0,129.6691,129.8406,129.6214,129.7834,7176.0
2023-06-21 15:20:00,136.25,136.26,136.03,136.03,7356.0,129.8024,129.812,129.5929,129.5929,7356.0
2023-06-21 15:30:00,136.03,136.25,135.98,136.09,14093.0,129.5929,129.8024,129.5452,129.65,14093.0
2023-06-21 15:40:00,136.11,136.59,136.1,136.54,23674.0,129.6691,130.1264,129.6595,130.0787,23674.0
2023-06-21 15:50:00,136.53,136.78,136.25,136.48,67754.0,130.0692,130.3074,129.8024,130.0216,67754.0
2023-06-22 09:30:00,136.98,137.01,136.16,136.27,35615.0,130.4979,130.5265,129.7167,129.8215,35615.0
2023-06-22 09:40:00,135.8,135.94,135.49,135.59,7175.0,129.3737,129.5071,129.0784,129.1737,7175.0
2023-06-22 09:50:00,135.75,136.27,135.67,136.2,3438.0,129.3261,129.8215,129.2499,129.7548,3438.0
2023-06-22 10:00:00,136.16,137.0,136.16,137.0,11663.0,129.7167,130.517,129.7167,130.517,11663.0
2023-06-22 10:10:00,137.13,137.39,137.13,137.16,20380.0,130.6408,130.8885,130.6408,130.6694,20380.0
2023-06-22 10:20:00,137.06,137.07,136.88,137.07,4025.0,130.5741,130.5836,130.4026,130.5836,4025.0
2023-06-22 10:30:00,137.03,137.03,136.42,136.48,9195.0,130.5455,130.5455,129.9644,130.0216,9195.0
2023-06-22 10:40:00,136.41,136.48,135.76,135.93,17683.0,129.9549,130.0216,129.3356,129.4976,17683.0
2023-06-22 10:50:00,136.0,136.16,135.57,135.69,5008.0,129.5643,129.7167,129.1546,129.2689,5008.0
2023-06-22 11:00:00,135.62,135.67,135.39,135.4,4324.0,129.2023,129.2499,128.9831,128.9927,4324.0
2023-06-22 11:10:00,135.42,135.53,135.36,135.41,3103.0,129.0117,129.1165,128.9546,129.0022,3103.0
2023-06-22 11:20:00,135.53,135.68,135.45,135.6,3864.0,129.1165,129.2594,129.0403,129.1832,3864.0
2023-06-22 11:30:00,135.61,135.93,135.58,135.89,4961.0,129.1927,129.4976,129.1642,129.4595,4961.0
2023-06-22 11:40:00,135.84,135.93,135.73,135.89,4424.0,129.4118,129.4976,129.3071,129.4595,4424.0
2023-06-22 11:50:00,135.93,135.99,135.76,135.8,2621.0,129.4976,129.5548,129.3356,129.3737,2621.0
2023-06-22 12:00:00,135.81,135.81,135.56,135.62,4424.0,129.3833,129.3833,129.1451,129.2023,4424.0
2023-06-22 12:10:00,135.61,135.62,135.15,135.19,15723.0,129.1927,129.2023,128.7545,128.7926,15723.0
2023-06-22 12:20:00,135.24,135.64,135.19,135.64,18734.0,128.8402,129.2213,128.7926,129.2213,18734.0
2023-06-22 12:30:00,135.7,136.07,135.7,135.81,2670.0,129.2785,129.631,129.2785,129.3833,2670.0
2023-06-22 12:40:00,135.78,135.89,135.66,135.66,3417.0,129.3547,129.4595,129.2404,129.2404,3417.0
2023-06-22 12:50:00,135.64,135.65,135.54,135.6,1583.0,129.2213,129.2308,129.126,129.1832,1583.0
2023-06-22 13:00:00,135.54,135.59,135.27,135.31,6412.0,129.126,129.1737,128.8688,128.9069,6412.0
2023-06-22 13:10:00,135.28,135.3,135.15,135.24,3283.0,128.8783,128.8974,128.7545,128.8402,3283.0
2023-06-22 13:20:00,135.2,135.37,135.2,135.37,4152.0,128.8021,128.9641,128.8021,128.9641,4152.0
2023-06-22 13:30:00,135.34,135.39,135.2,135.22,4084.0,128.9355,128.9831,128.8021,128.8212,4084.0
2023-06-22 13:40:00,135.29,135.36,135.26,135.29,3071.0,128.8879,128.9546,128.8593,128.8879,3071.0
2023-06-22 13:50:00,135.36,135.42,135.21,135.41,4594.0,128.9546,129.0117,128.8117,129.0022,4594.0
2023-06-22 14:00:00,135.45,135.46,135.2,135.2,6275.0,129.0403,129.0498,128.8021,128.8021,6275.0
2023-06-22 14:10:00,135.19,135.23,135.04,135.16,4942.0,128.7926,128.8307,128.6497,128.764,4942.0
2023-06-22 14:20:00,135.12,135.49,135.08,135.49,4372.0,128.7259,129.0784,128.6878,129.0784,4372.0
2023-06-22 14:30:00,135.48,135.57,135.44,135.51,5070.0,129.0689,129.1546,129.0308,129.0975,5070.0
2023-06-22 14:40:00,135.49,135.54,135.3,135.3,6814.0,129.0784,129.126,128.8974,128.8974,6814.0
2023-06-22 14:50:00,135.31,135.4,135.31,135.38,5649.0,128.9069,128.9927,128.9069,128.9736,5649.0
2023-06-22 15:00:00,135.38,135.39,135.2,135.2,6760.0,128.9736,128.9831,128.8021,128.8021,6760.0
2023-06-22 15:10:00,135.25,135.32,135.11,135.11,13493.0,128.8498,128.9165,128.7164,128.7164,13493.0
2023-06-22 15:20:00,135.09,135.15,134.87,134.87,13175.0,128.6973,128.7545,128.4878,128.4878,13175.0
2023-06-22 15:30:00,134.87,135.16,134.76,135.16,15276.0,128.4878,128.764,128.383,128.764,15276.0
2023-06-22 15:40:00,135.17,135.43,135.17,135.32,17404.0,128.7736,129.0213,128.7736,128.9165,17404.0
2023-06-22 15:50:00,135.34,135.57,135.25,135.55,112764.0,128.9355,129.1546,128.8498,129.1356,112764.0
2023-06-23 09:30:00,135.22,135.33,134.42,134.44,16072.0,128.8212,128.926,128.059,128.0781,16072.0
2023-06-23 09:40:00,134.47,135.08,134.32,135.0,10806.0,128.1067,128.6878,127.9638,128.6116,10806.0
2023-06-23 09:50:00,135.07,135.12,134.76,134.84,7935.0,128.6783,128.7259,128.383,128.4592,7935.0
2023-06-23 10:00:00,134.92,135.41,134.88,135.29,5517.0,128.5354,129.0022,128.4973,128.8879,5517.0
2023-06-23 10:10:00,135.39,135.76,135.26,135.57,9478.0,128.9831,129.3356,128.8593,129.1546,9478.0
2023-06-23 10:20:00,135.56,135.83,135.35,135.82,6660.0,129.1451,129.4023,128.945,129.3928,6660.0
2023-06-23 10:30:00,135.8,135.98,135.65,135.9,12398.0,129.3737,129.5452,129.2308,129.469,12398.0
2023-06-23 10:40:00,135.85,135.95,135.68,135.82,10942.0,129.4214,129.5166,129.2594,129.3928,10942.0
2023-06-23 10:50:00,135.85,136.17,135.84,136.04,11234.0,129.4214,129.7262,129.4118,129.6024,11234.0
2023-06-23 11:00:00,136.07,136.14,135.85,135.97,8063.0,129.631,129.6977,129.4214,129.5357,8063.0
2023-06-23 11:10:00,135.98,136.19,135.92,135.95,10476.0,129.5452,129.7453,129.4881,129.5166,10476.0
2023-06-23 11:20:00,135.94,135.99,135.73,135.79,6844.0,129.5071,129.5548,129.3071,129.3642,6844.0
2023-06-23 11:30:00,135.84,135.84,135.64,135.69,5131.0,129.4118,129.4118,129.2213,129.2689,5131.0
2023-06-23 11:40:00,135.76,136.04,135.73,135.86,8037.0,129.3356,129.6024,129.3071,129.4309,8037.0
2023-06-23 11:50:00,135.8,135.96,135.77,135.92,3732.0,129.3737,129.5262,129.3452,129.4881,3732.0
2023-06-23 12:00:00,135.92,136.03,135.84,135.94,6898.0,129.4881,129.5929,129.4118,129.5071,6898.0
2023-06-23 12:10:00,135.94,136.1,135.85,136.1,4731.0,129.5071,129.6595,129.4214,129.6595,4731.0
2023-06-23 12:20:00,136.08,136.11,135.99,136.07,4792.0,129.6405,129.6691,129.5548,129.631,4792.0
2023-06-23 12:30:00,136.12,136.12,135.85,135.93,3834.0,129.6786,129.6786,129.4214,129.4976,3834.0
2023-06-23 12:40:00,135.94,136.01,135.84,135.9,3982.0,129.5071,129.5738,129.4118,129.469,3982.0
2023-06-23 12:50:00,135.87,135.92,135.79,135.9,3982.0,129.4404,129.4881,129.3642,129.469,3982.0
2023-06-23 13:00:00,135.88,135.97,135.76,135.97,8791.0,129.45,129.5357,129.3356,129.5357,8791.0
2023-06-23 13:10:00,135.93,135.93,135.61,135.76,15815.0,129.4976,129.4976,129.1927,129.3356,15815.0
2023-06-23 13:20:00,135.77,135.94,135.67,135.9,26596.0,129.3452,129.5071,129.2499,129.469,26596.0
2023-06-23 13:30:00,135.9,136.05,135.89,136.05,5208.0,129.469,129.6119,129.4595,129.6119,5208.0
2023-06-23 13:40:00,136.09,136.1,136.0,136.03,5022.0,129.65,129.6595,129.5643,129.5929,5022.0
2023-06-23 13:50:00,136.01,136.01,135.92,135.92,4355.0,129.5738,129.5738,129.4881,129.4881,4355.0
2023-06-23 14:00:00,135.94,135.98,135.71,135.73,4651.0,129.5071,129.5452,129.288,129.3071,4651.0
2023-06-23 14:10:00,135.7,135.7,135.36,135.52,4366.0,129.2785,129.2785,128.9546,129.107,4366.0
2023-06-23 14:20:00,135.53,135.57,135.4,135.47,10364.0,129.1165,129.1546,128.9927,129.0594,10364.0
2023-06-23 14:30:00,135.47,135.47,135.29,135.29,5276.0,129.0594,129.0594,128.8879,128.8879,5276.0
2023-06-23 14:40:00,135.25,135.27,135.0,135.05,6048.0,128.8498,128.8688,128.6116,128.6592,6048.0
2023-06-23 14:50:00,135.03,135.04,134.87,134.9,4836.0,128.6402,128.6497,128.4878,128.5163,4836.0
2023-06-23 15:00:00,134.88,134.88,134.52,134.57,6724.0,128.4973,128.4973,128.1543,128.2019,6724.0
2023-06-23 15:10:00,134.59,134.61,134.44,134.56,9343.0,128.221,128.2401,128.0781,128.1924,9343.0
2023-06-23 15:20:00,134.58,134.68,134.53,134.58,15805.0,128.2115,128.3067,128.1638,128.2115,15805.0
2023-06-23 15:30:00,134.6,134.88,134.6,134.82,18397.0,128.2305,128.4973,128.2305,128.4401,18397.0
2023-06-23 15:40:00,134.82,135.1,134.68,135.09,21805.0,128.4401,128.7069,128.3067,128.6973,21805.0
2023-06-23 15:50:00,135.06,135.13,134.51,134.58,86454.0,128.6688,128.7354,128.1448,128.2115,86454.0
2023-06-26 09:30:00,134.95,135.88,134.95,135.55,11960.0,128.564,129.45,128.564,129.1356,11960.0
2023-06-26 09:40:00,135.82,136.8,135.65,136.76,4849.0,129.3928,130.3264,129.2308,130.2883,4849.0
2023-06-26 09:50:00,136.8,137.57,136.8,137.56,10270.0,130.3264,131.06,130.3264,131.0505,10270.0
2023-06-26 10:00:00,137.51,137.6,137.26,137.42,8703.0,131.0028,131.0886,130.7647,130.9171,8703.0
2023-06-26 10:10:00,137.44,137.55,137.09,137.1,9638.0,130.9361,131.0409,130.6027,130.6122,9638.0
2023-06-26 10:20:00,137.01,137.01,136.72,136.84,5055.0,130.5265,130.5265,130.2502,130.3645,5055.0
2023-06-26 10:30:00,137.0,137.12,136.71,136.71,5546.0,130.517,130.6313,130.2407,130.2407,5546.0
2023-06-26 10:40:00,136.55,136.76,136.5,136.66,10560.0,130.0883,130.2883,130.0406,130.193,10560.0
2023-06-26 10:50:00,136.65,136.85,136.62,136.82,7521.0,130.1835,130.3741,130.1549,130.3455,7521.0
2023-06-26 11:00:00,136.81,136.81,136.35,136.39,6552.0,130.3359,130.3359,129.8977,129.9358,6552.0
2023-06-26 11:10:00,136.43,136.57,135.97,135.97,7370.0,129.9739,130.1073,129.5357,129.5357,7370.0
2023-06-26 11:20:00,136.0,136.35,135.86,136.35,9846.0,129.5643,129.8977,129.4309,129.8977,9846.0
2023-06-26 11:30:00,136.34,136.43,136.03,136.17,25880.0,129.8882,129.9739,129.5929,129.7262,25880.0
2023-06-26 11:40:00,136.21,136.24,135.82,135.82,13452.0,129.7643,129.7929,129.3928,129.3928,13452.0
2023-06-26 11:50:00,135.78,136.32,135.75,136.32,6636.0,129.3547,129.8691,129.3261,129.8691,6636.0
2023-06-26 12:00:00,136.26,136.34,135.93,135.93,4560.0,129.812,129.8882,129.4976,129.4976,4560.0
2023-06-26 12:10:00,135.82,135.83,135.66,135.73,6932.0,129.3928,129.4023,129.2404,129.3071,6932.0
2023-06-26 12:20:00,135.69,135.69,135.45,135.45,5533.0,129.2689,129.2689,129.0403,129.0403,5533.0
2023-06-26 12:30:00,135.4,135.4,134.99,135.02,9363.0,128.9927,128.9927,128.6021,128.6307,9363.0
2023-06-26 12:40:00,135.01,135.01,134.68,134.92,4547.0,128.6211,128.6211,128.3067,128.5354,4547.0
2023-06-26 12:50:00,134.95,135.05,134.92,134.96,8404.0,128.564,128.6592,128.5354,128.5735,8404.0
2023-06-26 13:00:00,135.0,135.12,134.92,134.96,8236.0,128.6116,128.7259,128.5354,128.5735,8236.0
2023-06-26 13:10:00,134.95,135.01,134.85,134.91,5718.0,128.564,128.6211,128.4687,128.5259,5718.0
2023-06-26 13:20:00,134.95,135.18,134.95,135.08,8065.0,128.564,128.7831,128.564,128.6878,8065.0
2023-06-26 13:30:00,135.08,135.13,134.84,134.93,6377.0,128.6878,128.7354,128.4592,128.5449,6377.0
2023-06-26 13:40:00,134.91,135.25,134.87,135.21,8269.0,128.5259,128.8498,128.4878,128.8117,8269.0
2023-06-26 13:50:00,135.15,135.15,134.88,134.96,5512.0,128.7545,128.7545,128.4973,128.5735,5512.0
2023-06-26 14:00:00,134.96,135.15,134.94,135.0,8252.0,128.5735,128.7545,128.5544,128.6116,8252.0
2023-06-26 14:10:00,135.02,135.06,134.87,134.87,7728.0,128.6307,128.6688,128.4878,128.4878,7728.0
2023-06-26 14:20:00,134.88,135.06,134.85,134.92,8195.0,128.4973,128.6688,128.4687,128.5354,8195.0
2023-06-26 14:30:00,134.97,135.41,134.97,135.41,8659.0,128.583,129.0022,128.583,129.0022,8659.0
2023-06-26 14:40:00,135.44,135.45,135.25,135.36,9915.0,129.0308,129.0403,128.8498,128.9546,9915.0
2023-06-26 14:50:00,135.32,135.33,135.18,135.3,11737.0,128.9165,128.926,128.7831,128.8974,11737.0
2023-06-26 15:00:00,135.35,135.43,135.18,135.19,9667.0,128.945,129.0213,128.7831,128.7926,9667.0
2023-06-26 15:10:00,135.18,135.44,135.1,135.39,17665.0,128.7831,129.0308,128.7069,128.9831,17665.0
2023-06-26 15:20:00,135.39,135.6,135.31,135.47,11809.0,128.9831,129.1832,128.9069,129.0594,11809.0
2023-06-26 15:30:00,135.49,135.67,135.48,135.5,14104.0,129.0784,129.2499,129.0689,129.0879,14104.0
2023-06-26 15:40:00,135.5,135.57,135.36,135.43,21820.0,129.0879,129.1546,128.9546,129.0213,21820.0
2023-06-26 15:50:00,135.45,135.82,135.39,135.54,92299.0,129.0403,129.3928,128.9831,129.126,92299.0
2023-06-27 09:30:00,135.18,135.18,134.16,135.07,11393.0,128.7831,128.7831,127.8113,128.6783,11393.0
2023-06-27 09:40:00,135.15,135.33,134.88,134.88,1621.0,128.7545,128.926,128.4973,128.4973,1621.0
2023-06-27 09:50:00,135.11,135.18,134.63,134.75,3286.0,128.7164,128.7831,128.2591,128.3734,3286.0
2023-06-27 10:00:00,134.87,135.15,134.74,134.74,3528.0,128.4878,128.7545,128.3639,128.3639,3528.0
2023-06-27 10:10:00,134.65,135.32,134.64,135.31,5570.0,128.2782,128.9165,128.2686,128.9069,5570.0
2023-06-27 10:20:00,135.26,135.64,135.21,135.53,4526.0,128.8593,129.2213,128.8117,129.1165,4526.0
2023-06-27 10:30:00,135.55,136.52,135.54,136.35,20065.0,129.1356,130.0597,129.126,129.8977,20065.0
2023-06-27 10:40:00,136.45,136.59,136.1,136.1,21833.0,129.993,130.1264,129.6595,129.6595,21833.0
2023-06-27 10:50:00,136.11,136.57,136.11,136.28,72262.0,129.6691,130.1073,129.6691,129.831,72262.0
2023-06-27 11:00:00,136.35,136.8,136.3,136.71,20474.0,129.8977,130.3264,129.8501,130.2407,20474.0
2023-06-27 11:10:00,136.59,136.98,136.35,136.77,24308.0,130.1264,130.4979,129.8977,130.2978,24308.0
2023-06-27 11:20:00,136.73,137.06,136.66,137.03,9377.0,130.2597,130.5741,130.193,130.5455,9377.0
2023-06-27 11:30:00,137.08,137.3,137.06,137.25,11344.0,130.5932,130.8028,130.5741,130.7551,11344.0
2023-06-27 11:40:00,137.27,137.51,137.04,137.45,11573.0,130.7742,131.0028,130.5551,130.9457,11573.0
2023-06-27 11:50:00,137.51,137.63,136.9,137.41,19729.0,131.0028,131.1171,130.4217,130.9076,19729.0
2023-06-27 12:00:00,137.41,137.83,137.38,137.83,8745.0,130.9076,131.3077,130.879,131.3077,8745.0
2023-06-27 12:10:00,137.86,138.04,137.75,138.02,8826.0,131.3363,131.5077,131.2315,131.4887,8826.0
2023-06-27 12:20:00,138.03,138.03,137.72,137.88,15119.0,131.4982,131.4982,131.2029,131.3553,15119.0
2023-06-27 12:30:00,137.91,138.07,137.87,137.94,13497.0,131.3839,131.5363,131.3458,131.4125,13497.0
2023-06-27 12:40:00,137.92,138.0,137.74,137.84,6454.0,131.3934,131.4696,131.2219,131.3172,6454.0
2023-06-27 12:50:00,137.86,137.87,137.61,137.76,38313.0,131.3363,131.3458,131.0981,131.241,38313.0
2023-06-27 13:00:00,137.79,137.8,137.52,137.55,7971.0,131.2696,131.2791,131.0123,131.0409,7971.0
2023-06-27 13:10:00,137.51,137.58,137.29,137.31,15159.0,131.0028,131.0695,130.7932,130.8123,15159.0
2023-06-27 13:20:00,137.33,137.66,137.3,137.64,44511.0,130.8313,131.1457,130.8028,131.1267,44511.0
2023-06-27 13:30:00,137.68,137.91,137.68,137.83,11569.0,131.1648,131.3839,131.1648,131.3077,11569.0
2023-06-27 13:40:00,137.88,137.96,137.73,137.73,6118.0,131.3553,131.4315,131.2124,131.2124,6118.0
2023-06-27 13:50:00,137.73,137.89,137.4,137.44,7291.0,131.2124,131.3648,130.898,130.9361,7291.0
2023-06-27 14:00:00,137.44,137.61,137.37,137.5,5688.0,130.9361,131.0981,130.8694,130.9933,5688.0
2023-06-27 14:10:00,137.5,137.57,137.47,137.56,4544.0,130.9933,131.06,130.9647,131.0505,4544.0
2023-06-27 14:20:00,137.6,137.71,137.27,137.44,6964.0,131.0886,131.1934,130.7742,130.9361,6964.0
2023-06-27 14:30:00,137.44,137.45,137.29,137.38,9842.0,130.9361,130.9457,130.7932,130.879,9842.0
2023-06-27 14:40:00,137.38,137.69,137.23,137.69,7980.0,130.879,131.1743,130.7361,131.1743,7980.0
2023-06-27 14:50:00,137.73,137.82,137.41,137.56,10714.0,131.2124,131.2982,130.9076,131.0505,10714.0
2023-06-27 15:00:00,137.54,137.88,137.5,137.78,9764.0,131.0314,131.3553,130.9933,131.26,9764.0
2023-06-27 15:10:00,137.81,138.06,137.77,138.06,11613.0,131.2886,131.5268,131.2505,131.5268,11613.0
2023-06-27 15:20:00,138.06,138.34,138.03,138.29,15224.0,131.5268,131.7935,131.4982,131.7459,15224.0
2023-06-27 15:30:00,138.25,138.25,137.74,137.79,25940.0,131.7078,131.7078,131.2219,131.2696,25940.0
2023-06-27 15:40:00,137.79,137.93,137.75,137.87,33144.0,131.2696,131.4029,131.2315,131.3458,33144.0
2023-06-27 15:50:00,137.82,137.98,137.61,137.84,112090.0,131.2982,131.4506,131.0981,131.3172,112090.0
2023-06-28 09:30:00,137.88,137.88,136.03,136.03,22259.0,131.3553,131.3553,129.5929,129.5929,22259.0
2023-06-28 09:40:00,136.2,136.43,135.55,135.9,20308.0,129.7548,129.9739,129.1356,129.469,20308.0
2023-06-28 09:50:00,135.59,136.25,135.38,136.25,30790.0,129.1737,129.8024,128.9736,129.8024,30790.0
2023-06-28 10:00:00,136.28,136.42,135.85,136.14,31744.0,129.831,129.9644,129.4214,129.6977,31744.0
2023-06-28 10:10:00,136.16,136.16,135.29,135.48,15461.0,129.7167,129.7167,128.8879,129.0689,15461.0
2023-06-28 10:20:00,135.71,135.74,134.8,135.17,11992.0,129.288,129.3166,128.4211,128.7736,11992.0
2023-06-28 10:30:00,135.16,135.48,135.12,135.46,13728.0,128.764,129.0689,128.7259,129.0498,13728.0
2023-06-28 10:40:00,135.52,136.14,135.39,135.79,110883.0,129.107,129.6977,128.9831,129.3642,110883.0
2023-06-28 10:50:00,135.8,136.02,135.4,135.54,10459.0,129.3737,129.5833,128.9927,129.126,10459.0
2023-06-28 11:00:00,135.53,135.56,135.08,135.29,15621.0,129.1165,129.1451,128.6878,128.8879,15621.0
2023-06-28 11:10:00,135.29,135.44,135.12,135.36,7394.0,128.8879,129.0308,128.7259,128.9546,7394.0
2023-06-28 11:20:00,135.34,135.42,135.09,135.16,5781.0,128.9355,129.0117,128.6973,128.764,5781.0
2023-06-28 11:30:00,135.12,135.43,135.06,135.43,12047.0,128.7259,129.0213,128.6688,129.0213,12047.0
2023-06-28 11:40:00,135.42,135.66,135.41,135.62,22027.0,129.0117,129.2404,129.0022,129.2023,22027.0
2023-06-28 11:50:00,135.61,135.66,135.46,135.62,3793.0,129.1927,129.2404,129.0498,129.2023,3793.0
2023-06-28 12:00:00,135.66,135.77,135.59,135.63,6444.0,129.2404,129.3452,129.1737,129.2118,6444.0
2023-06-28 12:10:00,135.56,135.79,135.49,135.77,7455.0,129.1451,129.3642,129.0784,129.3452,7455.0
2023-06-28 12:20:00,135.71,135.71,135.29,135.38,7254.0,129.288,129.288,128.8879,128.9736,7254.0
2023-06-28 12:30:00,135.34,135.34,134.75,134.81,7468.0,128.9355,128.9355,128.3734,128.4306,7468.0
2023-06-28 12:40:00,134.78,135.14,134.64,134.74,8472.0,128.402,128.745,128.2686,128.3639,8472.0
2023-06-28 12:50:00,134.68,134.81,134.54,134.72,6757.0,128.3067,128.4306,128.1734,128.3448,6757.0
2023-06-28 13:00:00,134.71,134.78,134.48,134.5,6661.0,128.3353,128.402,128.1162,128.1353,6661.0
2023-06-28 13:10:00,134.45,134.69,134.41,134.69,8388.0,128.0876,128.3163,128.0495,128.3163,8388.0
2023-06-28 13:20:00,134.69,134.95,134.64,134.8,6471.0,128.3163,128.564,128.2686,128.4211,6471.0
2023-06-28 13:30:00,134.86,135.02,134.83,134.95,8513.0,128.4782,128.6307,128.4496,128.564,8513.0
2023-06-28 13:40:00,135.0,135.37,134.93,135.19,6572.0,128.6116,128.9641,128.5449,128.7926,6572.0
2023-06-28 13:50:00,135.18,135.31,135.07,135.26,5729.0,128.7831,128.9069,128.6783,128.8593,5729.0
2023-06-28 14:00:00,135.28,135.58,135.27,135.56,6430.0,128.8783,129.1642,128.8688,129.1451,6430.0
2023-06-28 14:10:00,135.56,135.77,135.54,135.69,6246.0,129.1451,129.3452,129.126,129.2689,6246.0
2023-06-28 14:20:00,135.7,136.0,135.68,135.89,41146.0,129.2785,129.5643,129.2594,129.4595,41146.0
2023-06-28 14:30:00,135.86,136.1,135.78,135.79,8968.0,129.4309,129.6595,129.3547,129.3642,8968.0
2023-06-28 14:40:00,135.72,135.84,135.69,135.7,3682.0,129.2975,129.4118,129.2689,129.2785,3682.0
2023-06-28 14:50:00,135.68,135.86,135.64,135.85,6186.0,129.2594,129.4309,129.2213,129.4214,6186.0
2023-06-28 15:00:00,135.9,135.9,135.48,135.66,23235.0,129.469,129.469,129.0689,129.2404,23235.0
2023-06-28 15:10:00,135.69,135.81,135.63,135.63,14977.0,129.2689,129.3833,129.2118,129.2118,14977.0
2023-06-28 15:20:00,135.65,135.92,135.6,135.88,9530.0,129.2308,129.4881,129.1832,129.45,9530.0
2023-06-28 15:30:00,135.88,136.09,135.88,136.08,9939.0,129.45,129.65,129.45,129.6405,9939.0
2023-06-28 15:40:00,136.08,136.19,135.93,136.09,25217.0,129.6405,129.7453,129.4976,129.65,25217.0
2023-06-28 15:50:00,135.97,136.05,135.8,135.93,83187.0,129.5357,129.6119,129.3737,129.4976,83187.0
2023-06-29 09:30:00,135.24,135.68,134.21,135.29,74984.0,128.8402,129.2594,127.859,128.8879,74984.0
2023-06-29 09:40:00,135.41,136.26,134.9,136.06,94946.0,129.0022,129.812,128.5163,129.6214,94946.0
2023-06-29 09:50:00,136.24,137.58,136.24,137.55,25655.0,129.7929,131.0695,129.7929,131.0409,25655.0
2023-06-29 10:00:00,137.62,138.0,137.54,137.79,17673.0,131.1076,131.4696,131.0314,131.2696,17673.0
2023-06-29 10:10:00,137.82,137.93,137.0,137.14,6317.0,131.2982,131.4029,130.517,130.6503,6317.0
2023-06-29 10:20:00,137.13,137.33,136.8,136.81,6068.0,130.6408,130.8313,130.3264,130.3359,6068.0
2023-06-29 10:30:00,136.81,136.87,136.24,136.5,26343.0,130.3359,130.3931,129.7929,130.0406,26343.0
2023-06-29 10:40:00,136.48,137.07,136.41,137.06,7200.0,130.0216,130.5836,129.9549,130.5741,7200.0
2023-06-29 10:50:00,137.0,137.19,136.78,137.05,12136.0,130.517,130.698,130.3074,130.5646,12136.0
2023-06-29 11:00:00,136.99,137.0,136.11,136.45,13323.0,130.5074,130.517,129.6691,129.993,13323.0
2023-06-29 11:10:00,136.5,136.55,136.14,136.14,5753.0,130.0406,130.0883,129.6977,129.6977,5753.0
2023-06-29 11:20:00,136.12,136.25,135.9,135.93,4290.0,129.6786,129.8024,129.469,129.4976,4290.0
2023-06-29 11:30:00,135.99,136.13,135.67,135.84,20869.0,129.5548,129.6881,129.2499,129.4118,20869.0
2023-06-29 11:40:00,135.9,136.29,135.83,136.29,5177.0,129.469,129.8406,129.4023,129.8406,5177.0
2023-06-29 11:50:00,136.3,136.32,135.59,135.63,6421.0,129.8501,129.8691,129.1737,129.2118,6421.0
2023-06-29 12:00:00,135.66,136.13,135.47,136.07,10317.0,129.2404,129.6881,129.0594,129.631,10317.0
2023-06-29 12:10:00,136.14,136.15,135.64,135.86,11849.0,129.6977,129.7072,129.2213,129.4309,11849.0
2023-06-29 12:20:00,135.92,136.12,135.85,135.96,14785.0,129.4881,129.6786,129.4214,129.5262,14785.0
2023-06-29 12:30:00,135.97,136.29,135.89,136.29,13384.0,129.5357,129.8406,129.4595,129.8406,13384.0
2023-06-29 12:40:00,136.25,136.26,135.94,136.01,10688.0,129.8024,129.812,129.5071,129.5738,10688.0
2023-06-29 12:50:00,136.01,136.03,135.73,135.74,11379.0,129.5738,129.5929,129.3071,129.3166,11379.0
2023-06-29 13:00:00,135.74,135.76,135.2,135.2,6565.0,129.3166,129.3356,128.8021,128.8021,6565.0
2023-06-29 13:10:00,135.2,135.26,135.0,135.09,13535.0,128.8021,128.8593,128.6116,128.6973,13535.0
2023-06-29 13:20:00,135.08,135.11,134.55,134.56,6965.0,128.6878,128.7164,128.1829,128.1924,6965.0
2023-06-29 13:30:00,134.5,134.77,134.27,134.5,10023.0,128.1353,128.3925,127.9161,128.1353,10023.0
2023-06-29 13:40:00,134.6,134.61,134.03,134.03,5704.0,128.2305,128.2401,127.6875,127.6875,5704.0
2023-06-29 13:50:00,134.04,134.1,133.85,134.0,19878.0,127.697,127.7542,127.516,127.6589,19878.0
2023-06-29 14:00:00,134.0,134.05,133.47,133.53,22450.0,127.6589,127.7066,127.154,127.2112,22450.0
2023-06-29 14:10:00,133.59,133.81,133.54,133.63,4922.0,127.2683,127.4779,127.2207,127.3064,4922.0
2023-06-29 14:20:00,133.69,133.88,133.69,133.77,5761.0,127.3636,127.5446,127.3636,127.4398,5761.0
2023-06-29 14:30:00,133.78,133.8,133.33,133.33,9229.0,127.4493,127.4684,127.0206,127.0206,9229.0
2023-06-29 14:40:00,133.32,133.49,133.31,133.49,5596.0,127.0111,127.1731,127.0016,127.1731,5596.0
2023-06-29 14:50:00,133.48,133.58,133.32,133.35,11132.0,127.1635,127.2588,127.0111,127.0397,11132.0
2023-06-29 15:00:00,133.34,133.44,133.23,133.24,29862.0,127.0302,127.1254,126.9254,126.9349,29862.0
2023-06-29 15:10:00,133.24,133.37,132.87,133.0,29182.0,126.9349,127.0587,126.5824,126.7062,29182.0
2023-06-29 15:20:00,133.03,133.06,132.71,132.71,19369.0,126.7348,126.7634,126.43,126.43,19369.0
2023-06-29 15:30:00,132.71,132.82,132.48,132.52,29559.0,126.43,126.5348,126.2108,126.249,29559.0
2023-06-29 15:40:00,132.53,132.86,132.5,132.74,55429.0,126.2585,126.5729,126.2299,126.4585,55429.0
2023-06-29 15:50:00,132.73,133.6,132.68,133.16,143763.0,126.449,127.2778,126.4014,126.8587,143763.0
2023-06-30 09:30:00,133.47,133.48,130.62,131.3,95412.0,127.154,127.1635,124.4389,125.0867,95412.0
2023-06-30 09:40:00,131.17,132.36,131.17,132.16,30733.0,124.9628,126.0965,124.9628,125.906,30733.0
2023-06-30 09:50:00,132.16,132.94,132.06,132.84,35474.0,125.906,126.6491,125.8107,126.5538,35474.0
2023-06-30 10:00:00,132.99,133.22,131.91,131.91,30696.0,126.6967,126.9158,125.6678,125.6678,30696.0
2023-06-30 10:10:00,131.97,132.03,130.88,131.03,83798.0,125.725,125.7821,124.6866,124.8295,83798.0
2023-06-30 10:20:00,131.03,131.56,130.76,131.56,29871.0,124.8295,125.3344,124.5722,125.3344,29871.0
2023-06-30 10:30:00,131.62,131.8,131.25,131.65,46982.0,125.3915,125.563,125.0391,125.4201,46982.0
2023-06-30 10:40:00,131.68,132.07,130.98,130.99,29420.0,125.4487,125.8203,124.7818,124.7914,29420.0
2023-06-30 10:50:00,130.99,131.61,130.95,131.55,81998.0,124.7914,125.382,124.7533,125.3249,81998.0
2023-06-30 11:00:00,131.59,131.69,130.92,131.07,40455.0,125.363,125.4582,124.7247,124.8676,40455.0
2023-06-30 11:10:00,131.04,131.29,130.8,130.8,11610.0,124.839,125.0772,124.6103,124.6103,11610.0
2023-06-30 11:20:00,130.8,130.87,130.14,130.16,20972.0,124.6103,124.677,123.9816,124.0006,20972.0
2023-06-30 11:30:00,130.2,130.23,129.7,129.72,32002.0,124.0387,124.0673,123.5624,123.5815,32002.0
2023-06-30 11:40:00,129.7,130.47,129.35,130.47,31400.0,123.5624,124.296,123.229,124.296,31400.0
2023-06-30 11:50:00,130.47,130.47,130.04,130.11,12118.0,124.296,124.296,123.8863,123.953,12118.0
2023-06-30 12:00:00,130.07,130.39,130.0,130.13,20402.0,123.9149,124.2198,123.8482,123.9721,20402.0
2023-06-30 12:10:00,130.17,130.59,130.16,130.59,8607.0,124.0102,124.4103,124.0006,124.4103,8607.0
2023-06-30 12:20:00,130.54,131.34,130.53,131.34,12836.0,124.3627,125.1248,124.3531,125.1248,12836.0
2023-06-30 12:30:00,131.38,131.88,131.38,131.4,28160.0,125.1629,125.6392,125.1629,125.182,28160.0
2023-06-30 12:40:00,131.42,131.48,130.73,130.85,14666.0,125.201,125.2582,124.5437,124.658,14666.0
2023-06-30 12:50:00,130.87,131.42,130.85,131.03,15903.0,124.677,125.201,124.658,124.8295,15903.0
2023-06-30 13:00:00,131.1,131.1,130.54,131.09,18689.0,124.8962,124.8962,124.3627,124.8866,18689.0
2023-06-30 13:10:00,131.09,131.23,130.94,131.18,3420.0,124.8866,125.02,124.7437,124.9724,3420.0
2023-06-30 13:20:00,131.1,131.45,131.07,131.28,6548.0,124.8962,125.2296,124.8676,125.0676,6548.0
2023-06-30 13:30:00,131.34,131.36,131.08,131.12,8847.0,125.1248,125.1438,124.8771,124.9152,8847.0
2023-06-30 13:40:00,131.11,131.28,131.05,131.2,7743.0,124.9057,125.0676,124.8485,124.9914,7743.0
2023-06-30 13:50:00,131.19,131.2,130.95,131.09,8567.0,124.9819,124.9914,124.7533,124.8866,8567.0
2023-06-30 14:00:00,131.09,131.44,130.98,131.44,16644.0,124.8866,125.2201,124.7818,125.2201,16644.0
2023-06-30 14:10:00,131.48,131.87,131.28,131.76,12712.0,125.2582,125.6297,125.0676,125.5249,12712.0
2023-06-30 14:20:00,131.77,131.84,131.31,131.36,18491.0,125.5344,125.6011,125.0962,125.1438,18491.0
2023-06-30 14:30:00,131.35,131.71,131.24,131.71,20778.0,125.1343,125.4773,125.0295,125.4773,20778.0
2023-06-30 14:40:00,131.72,132.21,131.7,132.19,12084.0,125.4868,125.9536,125.4678,125.9346,12084.0
2023-06-30 14:50:00,132.22,132.44,132.09,132.14,11302.0,125.9632,126.1727,125.8393,125.8869,11302.0
2023-06-30 15:00:00,132.2,132.21,131.97,131.99,10600.0,125.9441,125.9536,125.725,125.744,10600.0
2023-06-30 15:10:00,131.97,132.3,131.94,132.12,14714.0,125.725,126.0394,125.6964,125.8679,14714.0
2023-06-30 15:20:00,132.12,132.51,131.98,132.38,14979.0,125.8679,126.2394,125.7345,126.1156,14979.0
2023-06-30 15:30:00,132.37,132.43,132.03,132.09,18162.0,126.1061,126.1632,125.7821,125.8393,18162.0
2023-06-30 15:40:00,132.09,132.31,131.91,132.07,54038.0,125.8393,126.0489,125.6678,125.8203,54038.0
2023-06-30 15:50:00,132.09,132.41,131.99,132.18,178766.0,125.8393,126.1442,125.744,125.925,178766.0
2023-07-03 09:30:00,131.8,132.31,131.69,131.8,18688.0,125.563,126.0489,125.4582,125.563,18688.0
2023-07-03 09:40:00,131.87,132.75,131.79,132.37,10283.0,125.6297,126.4681,125.5535,126.1061,10283.0
2023-07-03 09:50:00,132.33,132.36,131.8,132.36,5481.0,126.0679,126.0965,125.563,126.0965,5481.0
2023-07-03 10:00:00,132.42,132.58,132.28,132.39,18539.0,126.1537,126.3061,126.0203,126.1251,18539.0
2023-07-03 10:10:00,132.42,132.89,132.42,132.71,12028.0,126.1537,126.6014,126.1537,126.43,12028.0
2023-07-03 10:20:00,132.71,132.99,132.62,132.94,11027.0,126.43,126.6967,126.3442,126.6491,11027.0
2023-07-03 10:30:00,132.98,133.0,132.54,132.81,16520.0,126.6872,126.7062,126.268,126.5252,16520.0
2023-07-03 10:40:00,132.89,132.97,132.37,132.64,17897.0,126.6014,126.6777,126.1061,126.3633,17897.0
2023-07-03 10:50:00,132.66,132.66,132.16,132.25,11602.0,126.3823,126.3823,125.906,125.9917,11602.0
2023-07-03 11:00:00,132.26,132.29,132.03,132.22,13501.0,126.0013,126.0298,125.7821,125.9632,13501.0
2023-07-03 11:10:00,132.26,132.35,131.81,131.81,10756.0,126.0013,126.087,125.5726,125.5726,10756.0
2023-07-03 11:20:00,131.75,132.3,131.72,132.26,10783.0,125.5154,126.0394,125.4868,126.0013,10783.0
2023-07-03 11:30:00,132.26,132.29,132.1,132.26,11438.0,126.0013,126.0298,125.8488,126.0013,11438.0
2023-07-03 11:40:00,132.28,132.3,132.02,132.15,16946.0,126.0203,126.0394,125.7726,125.8965,16946.0
2023-07-03 11:50:00,132.15,132.2,131.78,131.89,11365.0,125.8965,125.9441,125.544,125.6488,11365.0
2023-07-03 12:00:00,131.91,131.96,131.73,131.84,13968.0,125.6678,125.7155,125.4963,125.6011,13968.0
2023-07-03 12:10:00,131.83,131.83,131.35,131.41,11596.0,125.5916,125.5916,125.1343,125.1915,11596.0
2023-07-03 12:20:00,131.43,131.43,131.16,131.19,12228.0,125.2105,125.2105,124.9533,124.9819,12228.0
2023-07-03 12:30:00,131.16,131.51,131.04,131.37,18977.0,124.9533,125.2868,124.839,125.1534,18977.0
2023-07-03 12:40:00,131.34,131.49,131.24,131.42,29566.0,125.1248,125.2677,125.0295,125.201,29566.0
2023-07-03 12:50:00,131.45,132.05,131.44,131.92,75131.0,125.2296,125.8012,125.2201,125.6773,75131.0
2023-07-05 09:30:00,131.78,131.78,130.78,131.22,24979.0,125.544,125.544,124.5913,125.0105,24979.0
2023-07-05 09:40:00,131.05,131.56,130.96,131.24,14909.0,124.8485,125.3344,124.7628,125.0295,14909.0
2023-07-05 09:50:00,131.36,131.36,130.32,130.44,14207.0,125.1438,125.1438,124.1531,124.2674,14207.0
2023-07-05 10:00:00,130.41,130.56,130.3,130.34,47046.0,124.2388,124.3817,124.134,124.1721,47046.0
2023-07-05 10:10:00,130.35,130.56,130.29,130.48,20332.0,124.1816,124.3817,124.1245,124.3055,20332.0
2023-07-05 10:20:00,130.47,130.57,130.24,130.47,24755.0,124.296,124.3912,124.0768,124.296,24755.0
2023-07-05 10:30:00,130.47,130.74,130.41,130.48,28433.0,124.296,124.5532,124.2388,124.3055,28433.0
2023-07-05 10:40:00,130.48,131.13,130.47,131.1,33975.0,124.3055,124.9247,124.296,124.8962,33975.0
2023-07-05 10:50:00,131.21,131.23,130.73,130.88,6707.0,125.0009,125.02,124.5437,124.6866,6707.0
2023-07-05 11:00:00,130.9,131.12,130.75,130.82,7977.0,124.7056,124.9152,124.5627,124.6294,7977.0
2023-07-05 11:10:00,130.83,131.04,130.71,130.84,10369.0,124.6389,124.839,124.5246,124.6485,10369.0
2023-07-05 11:20:00,130.92,131.01,130.67,130.88,22281.0,124.7247,124.8104,124.4865,124.6866,22281.0
2023-07-05 11:30:00,130.88,130.94,130.71,130.74,7319.0,124.6866,124.7437,124.5246,124.5532,7319.0
2023-07-05 11:40:00,130.74,130.85,130.68,130.72,15693.0,124.5532,124.658,124.496,124.5341,15693.0
2023-07-05 11:50:00,130.77,130.8,130.53,130.65,14186.0,124.5818,124.6103,124.3531,124.4674,14186.0
2023-07-05 12:00:00,130.61,130.86,130.57,130.81,9065.0,124.4293,124.6675,124.3912,124.6199,9065.0
2023-07-05 12:10:00,130.77,130.78,130.66,130.72,15437.0,124.5818,124.5913,124.477,124.5341,15437.0
2023-07-05 12:20:00,130.75,130.75,130.29,130.36,11351.0,124.5627,124.5627,124.1245,124.1912,11351.0
2023-07-05 12:30:00,130.32,130.48,130.26,130.46,11879.0,124.1531,124.3055,124.0959,124.2864,11879.0
2023-07-05 12:40:00,130.46,130.81,130.43,130.65,8018.0,124.2864,124.6199,124.2579,124.4674,8018.0
2023-07-05 12:50:00,130.7,130.73,130.54,130.54,6662.0,124.5151,124.5437,124.3627,124.3627,6662.0
2023-07-05 13:00:00,130.55,130.58,130.47,130.52,9079.0,124.3722,124.4008,124.296,124.3436,9079.0
2023-07-05 13:10:00,130.5,130.61,130.34,130.46,11173.0,124.3245,124.4293,124.1721,124.2864,11173.0
2023-07-05 13:20:00,130.45,130.6,130.43,130.55,7759.0,124.2769,124.4198,124.2579,124.3722,7759.0
2023-07-05 13:30:00,130.53,130.84,130.48,130.84,13154.0,124.3531,124.6485,124.3055,124.6485,13154.0
2023-07-05 13:40:00,130.8,130.86,130.72,130.81,7721.0,124.6103,124.6675,124.5341,124.6199,7721.0
2023-07-05 13:50:00,130.8,130.93,130.76,130.86,7811.0,124.6103,124.7342,124.5722,124.6675,7811.0
2023-07-05 14:00:00,130.86,130.94,130.69,130.72,12315.0,124.6675,124.7437,124.5056,124.5341,12315.0
2023-07-05 14:10:00,130.8,130.9,130.62,130.69,21774.0,124.6103,124.7056,124.4389,124.5056,21774.0
2023-07-05 14:20:00,130.65,130.84,130.6,130.77,32866.0,124.4674,124.6485,124.4198,124.5818,32866.0
2023-07-05 14:30:00,130.77,130.8,130.62,130.67,9926.0,124.5818,124.6103,124.4389,124.4865,9926.0
2023-07-05 14:40:00,130.68,130.79,130.57,130.76,14386.0,124.496,124.6008,124.3912,124.5722,14386.0
2023-07-05 14:50:00,130.75,130.78,130.49,130.55,10282.0,124.5627,124.5913,124.315,124.3722,10282.0
2023-07-05 15:00:00,130.56,130.59,130.37,130.38,10352.0,124.3817,124.4103,124.2007,124.2102,10352.0
2023-07-05 15:10:00,130.4,130.67,130.4,130.67,13282.0,124.2293,124.4865,124.2293,124.4865,13282.0
2023-07-05 15:20:00,130.67,130.94,130.65,130.92,21939.0,124.4865,124.7437,124.4674,124.7247,21939.0
2023-07-05 15:30:00,130.91,131.08,130.9,130.99,24163.0,124.7151,124.8771,124.7056,124.7914,24163.0
2023-07-05 15:40:00,131.0,131.39,130.87,131.39,49042.0,124.8009,125.1724,124.677,125.1724,49042.0
2023-07-05 15:50:00,131.36,131.54,131.25,131.37,156013.0,125.1438,125.3153,125.0391,125.1534,156013.0
2023-07-06 09:30:00,129.7,130.9,129.49,130.63,22672.0,123.5624,124.7056,123.3623,124.4484,22672.0
2023-07-06 09:40:00,130.42,130.42,129.65,129.98,1845.0,124.2483,124.2483,123.5148,123.8292,1845.0
2023-07-06 09:50:00,129.77,129.85,128.99,129.13,36546.0,123.6291,123.7053,122.886,123.0194,36546.0
2023-07-06 10:00:00,129.46,129.49,129.04,129.27,7805.0,123.3338,123.3623,122.9336,123.1528,7805.0
2023-07-06 10:10:00,129.27,129.42,129.19,129.27,7692.0,123.1528,123.2957,123.0765,123.1528,7692.0
2023-07-06 10:20:00,129.15,129.32,128.94,129.03,8619.0,123.0384,123.2004,122.8384,122.9241,8619.0
2023-07-06 10:30:00,129.02,129.23,128.72,129.06,10232.0,122.9146,123.1146,122.6288,122.9527,10232.0
2023-07-06 10:40:00,129.08,129.35,128.92,129.27,9348.0,122.9717,123.229,122.8193,123.1528,9348.0
2023-07-06 10:50:00,129.31,129.93,129.16,129.76,8541.0,123.1909,123.7815,123.048,123.6196,8541.0
2023-07-06 11:00:00,129.68,129.68,129.45,129.46,5624.0,123.5433,123.5433,123.3242,123.3338,5624.0
2023-07-06 11:10:00,129.4,129.4,129.14,129.19,3532.0,123.2766,123.2766,123.0289,123.0765,3532.0
2023-07-06 11:20:00,129.25,129.27,129.06,129.06,4939.0,123.1337,123.1528,122.9527,122.9527,4939.0
2023-07-06 11:30:00,129.11,129.36,129.1,129.36,8158.0,123.0003,123.2385,122.9908,123.2385,8158.0
2023-07-06 11:40:00,129.38,129.58,129.33,129.58,9988.0,123.2575,123.4481,123.2099,123.4481,9988.0
2023-07-06 11:50:00,129.52,129.75,129.47,129.75,4666.0,123.3909,123.61,123.3433,123.61,4666.0
2023-07-06 12:00:00,129.77,129.99,129.68,129.99,24891.0,123.6291,123.8387,123.5433,123.8387,24891.0
2023-07-06 12:10:00,129.97,130.01,129.8,129.88,7287.0,123.8196,123.8577,123.6577,123.7339,7287.0
2023-07-06 12:20:00,129.98,130.11,129.97,129.97,2789.0,123.8292,123.953,123.8196,123.8196,2789.0
2023-07-06 12:30:00,129.97,129.98,129.79,129.8,4100.0,123.8196,123.8292,123.6481,123.6577,4100.0
2023-07-06 12:40:00,129.84,129.96,129.75,129.96,5304.0,123.6958,123.8101,123.61,123.8101,5304.0
2023-07-06 12:50:00,129.98,130.01,129.92,130.0,2572.0,123.8292,123.8577,123.772,123.8482,2572.0
2023-07-06 13:00:00,130.02,130.11,129.92,129.93,2325.0,123.8673,123.953,123.772,123.7815,2325.0
2023-07-06 13:10:00,129.98,130.04,129.75,129.75,12667.0,123.8292,123.8863,123.61,123.61,12667.0
2023-07-06 13:20:00,129.8,129.81,129.6,129.62,2712.0,123.6577,123.6672,123.4671,123.4862,2712.0
2023-07-06 13:30:00,129.65,129.89,129.53,129.89,15438.0,123.5148,123.7434,123.4004,123.7434,15438.0
2023-07-06 13:40:00,129.85,129.92,129.77,129.81,2346.0,123.7053,123.772,123.6291,123.6672,2346.0
2023-07-06 13:50:00,129.76,129.97,129.75,129.8,10143.0,123.6196,123.8196,123.61,123.6577,10143.0
2023-07-06 14:00:00,129.81,129.82,129.48,129.5,6751.0,123.6672,123.6767,123.3528,123.3719,6751.0
2023-07-06 14:10:00,129.45,129.5,129.25,129.43,15833.0,123.3242,123.3719,123.1337,123.3052,15833.0
2023-07-06 14:20:00,129.42,129.6,129.38,129.49,3299.0,123.2957,123.4671,123.2575,123.3623,3299.0
2023-07-06 14:30:00,129.4,129.55,129.4,129.55,3658.0,123.2766,123.4195,123.2766,123.4195,3658.0
2023-07-06 14:40:00,129.53,129.73,129.47,129.73,3020.0,123.4004,123.591,123.3433,123.591,3020.0
2023-07-06 14:50:00,129.7,129.74,129.51,129.64,5975.0,123.5624,123.6005,123.3814,123.5052,5975.0
2023-07-06 15:00:00,129.72,129.75,129.6,129.74,2325.0,123.5815,123.61,123.4671,123.6005,2325.0
2023-07-06 15:10:00,129.7,129.7,129.46,129.46,7951.0,123.5624,123.5624,123.3338,123.3338,7951.0
2023-07-06 15:20:00,129.46,129.59,129.39,129.4,6584.0,123.3338,123.4576,123.2671,123.2766,6584.0
2023-07-06 15:30:00,129.43,129.57,129.37,129.51,18463.0,123.3052,123.4386,123.248,123.3814,18463.0
2023-07-06 15:40:00,129.54,129.54,129.13,129.2,21027.0,123.41,123.41,123.0194,123.0861,21027.0
2023-07-06 15:50:00,129.25,129.29,128.92,128.93,82166.0,123.1337,123.1718,122.8193,122.8288,82166.0
2023-07-07 09:30:00,128.97,130.59,128.97,130.4,17865.0,122.8669,124.4103,122.8669,124.2293,17865.0
2023-07-07 09:40:00,130.51,130.51,129.83,130.09,10819.0,124.3341,124.3341,123.6863,123.9339,10819.0
2023-07-07 09:50:00,130.09,130.24,129.56,129.56,4078.0,123.9339,124.0768,123.429,123.429,4078.0
2023-07-07 10:00:00,129.62,129.89,129.5,129.89,5907.0,123.4862,123.7434,123.3719,123.7434,5907.0
2023-07-07 10:10:00,129.91,130.1,129.85,130.1,2924.0,123.7625,123.9435,123.7053,123.9435,2924.0
2023-07-07 10:20:00,130.16,130.16,129.82,129.82,16568.0,124.0006,124.0006,123.6767,123.6767,16568.0
2023-07-07 10:30:00,129.8,130.02,129.55,129.79,6988.0,123.6577,123.8673,123.4195,123.6481,6988.0
2023-07-07 10:40:00,129.89,130.02,129.78,129.78,4183.0,123.7434,123.8673,123.6386,123.6386,4183.0
2023-07-07 10:50:00,129.82,130.08,129.82,130.01,8041.0,123.6767,123.9244,123.6767,123.8577,8041.0
2023-07-07 11:00:00,130.0,130.24,130.0,130.15,14312.0,123.8482,124.0768,123.8482,123.9911,14312.0
2023-07-07 11:10:00,130.15,130.15,129.96,129.98,8075.0,123.9911,123.9911,123.8101,123.8292,8075.0
2023-07-07 11:20:00,129.97,130.65,129.97,130.58,7815.0,123.8196,124.4674,123.8196,124.4008,7815.0
2023-07-07 11:30:00,130.58,130.66,130.55,130.62,5296.0,124.4008,124.477,124.3722,124.4389,5296.0
2023-07-07 11:40:00,130.64,130.94,130.49,130.74,7981.0,124.4579,124.7437,124.315,124.5532,7981.0
2023-07-07 11:50:00,130.73,130.73,130.4,130.42,4224.0,124.5437,124.5437,124.2293,124.2483,4224.0
2023-07-07 12:00:00,130.31,130.31,130.05,130.1,3671.0,124.1435,124.1435,123.8958,123.9435,3671.0
2023-07-07 12:10:00,130.16,130.42,130.15,130.42,2073.0,124.0006,124.2483,123.9911,124.2483,2073.0
2023-07-07 12:20:00,130.43,130.55,130.3,130.3,8057.0,124.2579,124.3722,124.134,124.134,8057.0
2023-07-07 12:30:00,130.3,130.83,130.3,130.83,5443.0,124.134,124.6389,124.134,124.6389,5443.0
2023-07-07 12:40:00,130.83,131.0,130.68,130.71,5346.0,124.6389,124.8009,124.496,124.5246,5346.0
2023-07-07 12:50:00,130.55,130.65,130.38,130.49,18901.0,124.3722,124.4674,124.2102,124.315,18901.0
2023-07-07 13:00:00,130.34,130.58,130.34,130.41,3352.0,124.1721,124.4008,124.1721,124.2388,3352.0
2023-07-07 13:10:00,130.37,130.48,130.21,130.25,9235.0,124.2007,124.3055,124.0483,124.0864,9235.0
2023-07-07 13:20:00,130.25,130.38,130.21,130.25,7580.0,124.0864,124.2102,124.0483,124.0864,7580.0
2023-07-07 13:30:00,130.19,130.56,130.12,130.48,21348.0,124.0292,124.3817,123.9625,124.3055,21348.0
2023-07-07 13:40:00,130.57,130.61,130.49,130.5,6386.0,124.3912,124.4293,124.315,124.3245,6386.0
2023-07-07 13:50:00,130.5,130.67,130.44,130.52,7140.0,124.3245,124.4865,124.2674,124.3436,7140.0
2023-07-07 14:00:00,130.57,130.7,130.47,130.69,9943.0,124.3912,124.5151,124.296,124.5056,9943.0
2023-07-07 14:10:00,130.68,130.79,130.64,130.75,5173.0,124.496,124.6008,124.4579,124.5627,5173.0
2023-07-07 14:20:00,130.75,131.18,130.74,131.18,3021.0,124.5627,124.9724,124.5532,124.9724,3021.0
2023-07-07 14:30:00,131.26,131.34,131.13,131.26,9680.0,125.0486,125.1248,124.9247,125.0486,9680.0
2023-07-07 14:40:00,131.22,131.42,131.22,131.31,4873.0,125.0105,125.201,125.0105,125.0962,4873.0
2023-07-07 14:50:00,131.31,131.42,131.23,131.38,7384.0,125.0962,125.201,125.02,125.1629,7384.0
2023-07-07 15:00:00,131.38,131.61,131.37,131.47,8730.0,125.1629,125.382,125.1534,125.2486,8730.0
2023-07-07 15:10:00,131.47,131.58,131.2,131.38,12646.0,125.2486,125.3534,124.9914,125.1629,12646.0
2023-07-07 15:20:00,131.35,131.5,131.35,131.44,8041.0,125.1343,125.2772,125.1343,125.2201,8041.0
2023-07-07 15:30:00,131.44,131.5,131.18,131.18,13161.0,125.2201,125.2772,124.9724,124.9724,13161.0
2023-07-07 15:40:00,131.14,131.14,130.53,130.6,22187.0,124.9343,124.9343,124.3531,124.4198,22187.0
2023-07-07 15:50:00,130.61,130.9,130.38,130.66,120782.0,124.4293,124.7056,124.2102,124.477,120782.0
2023-07-10 09:30:00,130.66,131.97,130.63,131.73,16315.0,124.477,125.725,124.4484,125.4963,16315.0
2023-07-10 09:40:00,131.72,132.15,131.71,132.15,5746.0,125.4868,125.8965,125.4773,125.8965,5746.0
2023-07-10 09:50:00,132.16,133.62,132.16,133.62,15858.0,125.906,127.2969,125.906,127.2969,15858.0
2023-07-10 10:00:00,133.75,134.03,133.33,133.46,32918.0,127.4208,127.6875,127.0206,127.1445,32918.0
2023-07-10 10:10:00,133.51,133.6,133.0,133.12,11368.0,127.1921,127.2778,126.7062,126.8206,11368.0
2023-07-10 10:20:00,133.09,133.25,133.0,133.12,23753.0,126.792,126.9444,126.7062,126.8206,23753.0
2023-07-10 10:30:00,133.05,133.2,132.58,133.19,16821.0,126.7539,126.8968,126.3061,126.8873,16821.0
2023-07-10 10:40:00,133.22,133.24,132.84,133.0,9239.0,126.9158,126.9349,126.5538,126.7062,9239.0
2023-07-10 10:50:00,132.99,132.99,132.36,132.36,6755.0,126.6967,126.6967,126.0965,126.0965,6755.0
2023-07-10 11:00:00,132.43,132.52,132.28,132.4,6744.0,126.1632,126.249,126.0203,126.1346,6744.0
2023-07-10 11:10:00,132.41,132.7,132.38,132.53,10830.0,126.1442,126.4204,126.1156,126.2585,10830.0
2023-07-10 11:20:00,132.53,132.92,132.53,132.82,7328.0,126.2585,126.63,126.2585,126.5348,7328.0
2023-07-10 11:30:00,132.79,132.89,132.78,132.81,4595.0,126.5062,126.6014,126.4967,126.5252,4595.0
2023-07-10 11:40:00,132.78,132.92,132.62,132.92,5102.0,126.4967,126.63,126.3442,126.63,5102.0
2023-07-10 11:50:00,132.81,133.32,132.81,133.31,1769.0,126.5252,127.0111,126.5252,127.0016,1769.0
2023-07-10 12:00:00,133.31,133.32,132.86,132.96,4159.0,127.0016,127.0111,126.5729,126.6681,4159.0
2023-07-10 12:10:00,132.94,133.01,132.72,132.91,5854.0,126.6491,126.7158,126.4395,126.6205,5854.0
2023-07-10 12:20:00,132.91,133.09,132.9,133.04,1400.0,126.6205,126.792,126.611,126.7443,1400.0
2023-07-10 12:30:00,133.09,133.09,132.81,132.83,5054.0,126.792,126.792,126.5252,126.5443,5054.0
2023-07-10 12:40:00,132.88,133.18,132.85,133.14,3312.0,126.5919,126.8777,126.5633,126.8396,3312.0
2023-07-10 12:50:00,133.15,133.15,132.77,132.77,4028.0,126.8491,126.8491,126.4871,126.4871,4028.0
2023-07-10 13:00:00,132.84,132.95,132.73,132.84,3783.0,126.5538,126.6586,126.449,126.5538,3783.0
2023-07-10 13:10:00,132.84,132.96,132.8,132.91,3328.0,126.5538,126.6681,126.5157,126.6205,3328.0
2023-07-10 13:20:00,132.88,133.02,132.75,132.81,7420.0,126.5919,126.7253,126.4681,126.5252,7420.0
2023-07-10 13:30:00,132.81,133.0,132.77,132.99,10673.0,126.5252,126.7062,126.4871,126.6967,10673.0
2023-07-10 13:40:00,132.99,133.31,132.96,133.0,19929.0,126.6967,127.0016,126.6681,126.7062,19929.0
2023-07-10 13:50:00,132.96,133.49,132.96,133.35,9229.0,126.6681,127.1731,126.6681,127.0397,9229.0
2023-07-10 14:00:00,133.39,133.53,133.3,133.36,9046.0,127.0778,127.2112,126.992,127.0492,9046.0
2023-07-10 14:10:00,133.35,133.6,133.34,133.48,7515.0,127.0397,127.2778,127.0302,127.1635,7515.0
2023-07-10 14:20:00,133.46,133.57,133.44,133.5,7304.0,127.1445,127.2493,127.1254,127.1826,7304.0
2023-07-10 14:30:00,133.5,133.69,133.49,133.67,9434.0,127.1826,127.3636,127.1731,127.3445,9434.0
2023-07-10 14:40:00,133.61,133.93,133.6,133.78,12939.0,127.2874,127.5922,127.2778,127.4493,12939.0
2023-07-10 14:50:00,133.75,133.98,133.69,133.93,7420.0,127.4208,127.6399,127.3636,127.5922,7420.0
2023-07-10 15:00:00,133.96,134.24,133.89,134.14,9000.0,127.6208,127.8876,127.5541,127.7923,9000.0
2023-07-10 15:10:00,134.22,134.37,134.12,134.3,10789.0,127.8685,128.0114,127.7732,127.9447,10789.0
2023-07-10 15:20:00,134.26,134.6,134.2,134.53,17109.0,127.9066,128.2305,127.8495,128.1638,17109.0
2023-07-10 15:30:00,134.53,134.63,134.41,134.52,23711.0,128.1638,128.2591,128.0495,128.1543,23711.0
2023-07-10 15:40:00,134.55,134.8,134.44,134.75,57920.0,128.1829,128.4211,128.0781,128.3734,57920.0
2023-07-10 15:50:00,134.75,135.1,134.65,135.08,160125.0,128.3734,128.7069,128.2782,128.6878,160125.0
2023-07-11 09:30:00,135.57,135.92,134.71,134.85,16698.0,129.1546,129.4881,128.3353,128.4687,16698.0
2023-07-11 09:40:00,135.04,135.44,134.9,135.3,7989.0,128.6497,129.0308,128.5163,128.8974,7989.0
2023-07-11 09:50:00,135.17,135.58,135.17,135.39,4740.0,128.7736,129.1642,128.7736,128.9831,4740.0
2023-07-11 10:00:00,135.3,135.83,135.28,135.83,7029.0,128.8974,129.4023,128.8783,129.4023,7029.0
2023-07-11 10:10:00,135.84,136.07,135.75,135.98,6982.0,129.4118,129.631,129.3261,129.5452,6982.0
2023-07-11 10:20:00,135.9,136.5,135.89,136.44,4231.0,129.469,130.0406,129.4595,129.9835,4231.0
2023-07-11 10:30:00,136.44,136.94,136.4,136.71,14679.0,129.9835,130.4598,129.9453,130.2407,14679.0
2023-07-11 10:40:00,136.72,136.92,136.57,136.74,7870.0,130.2502,130.4407,130.1073,130.2693,7870.0
2023-07-11 10:50:00,136.8,136.89,136.54,136.59,18841.0,130.3264,130.4122,130.0787,130.1264,18841.0
2023-07-11 11:00:00,136.66,136.95,136.62,136.9,9634.0,130.193,130.4693,130.1549,130.4217,9634.0
2023-07-11 11:10:00,136.97,137.06,136.7,136.89,12070.0,130.4884,130.5741,130.2312,130.4122,12070.0
2023-07-11 11:20:00,136.82,137.17,136.13,136.27,19566.0,130.3455,130.6789,129.6881,129.8215,19566.0
2023-07-11 11:30:00,136.2,136.2,135.75,135.84,5842.0,129.7548,129.7548,129.3261,129.4118,5842.0
2023-07-11 11:40:00,135.87,136.26,135.86,136.25,5560.0,129.4404,129.812,129.4309,129.8024,5560.0
2023-07-11 11:50:00,136.33,136.46,136.15,136.39,3982.0,129.8787,130.0025,129.7072,129.9358,3982.0
2023-07-11 12:00:00,136.37,136.81,136.37,136.69,5881.0,129.9168,130.3359,129.9168,130.2216,5881.0
2023-07-11 12:10:00,136.62,136.72,136.43,136.66,7026.0,130.1549,130.2502,129.9739,130.193,7026.0
2023-07-11 12:20:00,136.69,136.69,136.33,136.46,5838.0,130.2216,130.2216,129.8787,130.0025,5838.0
2023-07-11 12:30:00,136.46,136.62,136.44,136.5,9298.0,130.0025,130.1549,129.9835,130.0406,9298.0
2023-07-11 12:40:00,136.48,136.73,136.45,136.65,5645.0,130.0216,130.2597,129.993,130.1835,5645.0
2023-07-11 12:50:00,136.78,136.91,136.65,136.77,3692.0,130.3074,130.4312,130.1835,130.2978,3692.0
2023-07-11 13:00:00,136.79,136.79,136.7,136.7,700.0,130.3169,130.3169,130.2312,130.2312,700.0
2023-07-11 13:10:00,136.64,136.64,136.18,136.3,6125.0,130.174,130.174,129.7358,129.8501,6125.0
2023-07-11 13:20:00,136.33,136.47,136.3,136.45,8104.0,129.8787,130.012,129.8501,129.993,8104.0
2023-07-11 13:30:00,136.48,136.58,136.41,136.55,11702.0,130.0216,130.1168,129.9549,130.0883,11702.0
2023-07-11 13:40:00,136.58,136.76,136.57,136.72,9819.0,130.1168,130.2883,130.1073,130.2502,9819.0
2023-07-11 13:50:00,136.67,136.71,136.3,136.46,18103.0,130.2026,130.2407,129.8501,130.0025,18103.0
2023-07-11 14:00:00,136.5,136.58,136.41,136.56,7174.0,130.0406,130.1168,129.9549,130.0978,7174.0
2023-07-11 14:10:00,136.54,136.69,136.52,136.64,8179.0,130.0787,130.2216,130.0597,130.174,8179.0
2023-07-11 14:20:00,136.63,136.95,136.55,136.95,5131.0,130.1645,130.4693,130.0883,130.4693,5131.0
2023-07-11 14:30:00,136.91,136.99,136.87,136.98,5932.0,130.4312,130.5074,130.3931,130.4979,5932.0
2023-07-11 14:40:00,136.95,137.25,136.95,137.25,10526.0,130.4693,130.7551,130.4693,130.7551,10526.0
2023-07-11 14:50:00,137.25,137.33,137.1,137.28,33777.0,130.7551,130.8313,130.6122,130.7837,33777.0
2023-07-11 15:00:00,137.28,137.48,137.25,137.42,10530.0,130.7837,130.9742,130.7551,130.9171,10530.0
2023-07-11 15:10:00,137.44,137.59,137.44,137.48,10012.0,130.9361,131.079,130.9361,130.9742,10012.0
2023-07-11 15:20:00,137.52,137.57,137.47,137.49,21801.0,131.0123,131.06,130.9647,130.9838,21801.0
2023-07-11 15:30:00,137.48,137.5,137.24,137.45,31034.0,130.9742,130.9933,130.7456,130.9457,31034.0
2023-07-11 15:40:00,137.44,137.86,137.42,137.84,43692.0,130.9361,131.3363,130.9171,131.3172,43692.0
2023-07-11 15:50:00,137.84,137.99,137.6,137.69,109842.0,131.3172,131.4601,131.0886,131.1743,109842.0
2023-07-12 09:30:00,139.15,140.61,139.08,140.11,43567.0,132.5652,133.9561,132.4985,133.4798,43567.0
2023-07-12 09:40:00,140.11,140.25,139.45,139.76,21730.0,133.4798,133.6132,132.851,133.1463,21730.0
2023-07-12 09:50:00,139.49,139.76,138.65,139.17,8144.0,132.8891,133.1463,132.0889,132.5843,8144.0
2023-07-12 10:00:00,139.26,139.44,139.12,139.23,8092.0,132.67,132.8415,132.5366,132.6414,8092.0
2023-07-12 10:10:00,139.16,139.37,139.09,139.1,4164.0,132.5747,132.7748,132.5081,132.5176,4164.0
2023-07-12 10:20:00,139.05,139.31,138.88,139.13,4280.0,132.4699,132.7176,132.308,132.5462,4280.0
2023-07-12 10:30:00,139.13,139.48,139.09,139.36,7909.0,132.5462,132.8796,132.5081,132.7653,7909.0
2023-07-12 10:40:00,139.42,139.63,139.18,139.49,10084.0,132.8224,133.0225,132.5938,132.8891,10084.0
2023-07-12 10:50:00,139.42,140.0,139.33,139.9,22329.0,132.8224,133.375,132.7367,133.2797,22329.0
2023-07-12 11:00:00,140.01,140.01,139.39,139.4,9532.0,133.3845,133.3845,132.7939,132.8034,9532.0
2023-07-12 11:10:00,139.29,139.34,138.69,138.72,17710.0,132.6986,132.7462,132.127,132.1556,17710.0
2023-07-12 11:20:00,138.73,138.74,138.34,138.61,18885.0,132.1651,132.1746,131.7935,132.0508,18885.0
2023-07-12 11:30:00,138.56,138.71,138.48,138.54,21553.0,132.0031,132.146,131.9269,131.9841,21553.0
2023-07-12 11:40:00,138.54,138.59,138.0,138.14,22402.0,131.9841,132.0317,131.4696,131.603,22402.0
2023-07-12 11:50:00,138.16,138.43,138.14,138.31,12098.0,131.6221,131.8793,131.603,131.765,12098.0
2023-07-12 12:00:00,138.31,138.31,137.88,137.9,6301.0,131.765,131.765,131.3553,131.3744,6301.0
2023-07-12 12:10:00,137.82,138.02,137.73,137.75,10384.0,131.2982,131.4887,131.2124,131.2315,10384.0
2023-07-12 12:20:00,137.8,137.95,137.7,137.83,9795.0,131.2791,131.422,131.1838,131.3077,9795.0
2023-07-12 12:30:00,137.86,138.36,137.84,138.35,12020.0,131.3363,131.8126,131.3172,131.8031,12020.0
2023-07-12 12:40:00,138.36,138.4,138.22,138.4,18660.0,131.8126,131.8507,131.6792,131.8507,18660.0
2023-07-12 12:50:00,138.34,138.35,138.02,138.03,8266.0,131.7935,131.8031,131.4887,131.4982,8266.0
2023-07-12 13:00:00,138.01,138.27,138.01,138.27,6893.0,131.4792,131.7269,131.4792,131.7269,6893.0
2023-07-12 13:10:00,138.27,138.56,138.26,138.56,6219.0,131.7269,132.0031,131.7173,132.0031,6219.0
2023-07-12 13:20:00,138.53,138.63,138.43,138.47,6315.0,131.9746,132.0698,131.8793,131.9174,6315.0
2023-07-12 13:30:00,138.4,138.67,138.4,138.62,16240.0,131.8507,132.1079,131.8507,132.0603,16240.0
2023-07-12 13:40:00,138.64,138.67,138.41,138.65,22625.0,132.0793,132.1079,131.8602,132.0889,22625.0
2023-07-12 13:50:00,138.65,138.77,138.5,138.5,8053.0,132.0889,132.2032,131.946,131.946,8053.0
2023-07-12 14:00:00,138.5,138.76,138.5,138.65,10363.0,131.946,132.1937,131.946,132.0889,10363.0
2023-07-12 14:10:00,138.62,139.01,138.6,138.96,9879.0,132.0603,132.4318,132.0412,132.3842,9879.0
2023-07-12 14:20:00,139.0,139.08,138.96,139.02,8382.0,132.4223,132.4985,132.3842,132.4414,8382.0
2023-07-12 14:30:00,138.96,139.23,138.96,139.07,15399.0,132.3842,132.6414,132.3842,132.489,15399.0
2023-07-12 14:40:00,139.05,139.16,139.0,139.08,9455.0,132.4699,132.5747,132.4223,132.4985,9455.0
2023-07-12 14:50:00,139.08,139.39,139.07,139.31,12175.0,132.4985,132.7939,132.489,132.7176,12175.0
2023-07-12 15:00:00,139.31,139.64,139.22,139.61,19208.0,132.7176,133.032,132.6319,133.0034,19208.0
2023-07-12 15:10:00,139.57,139.6,139.36,139.49,17122.0,132.9653,132.9939,132.7653,132.8891,17122.0
2023-07-12 15:20:00,139.49,139.58,139.04,139.28,26979.0,132.8891,132.9749,132.4604,132.6891,26979.0
2023-07-12 15:30:00,139.28,139.28,139.02,139.16,25495.0,132.6891,132.6891,132.4414,132.5747,25495.0
2023-07-12 15:40:00,139.24,139.42,138.96,139.01,47981.0,132.651,132.8224,132.3842,132.4318,47981.0
2023-07-12 15:50:00,138.92,139.23,138.85,139.22,132093.0,132.3461,132.6414,132.2794,132.6319,132093.0
2023-07-13 09:30:00,139.95,140.03,138.79,139.42,36225.0,133.3274,133.4036,132.2223,132.8224,36225.0
2023-07-13 09:40:00,139.42,140.0,139.33,139.87,16995.0,132.8224,133.375,132.7367,133.2511,16995.0
2023-07-13 09:50:00,139.78,140.1,139.61,140.09,11740.0,133.1654,133.4703,133.0034,133.4607,11740.0
2023-07-13 10:00:00,140.0,140.0,139.53,139.53,17729.0,133.375,133.375,132.9272,132.9272,17729.0
2023-07-13 10:10:00,139.47,139.48,138.64,138.64,13163.0,132.8701,132.8796,132.0793,132.0793,13163.0
2023-07-13 10:20:00,138.67,138.7,138.28,138.36,8568.0,132.1079,132.1365,131.7364,131.8126,8568.0
2023-07-13 10:30:00,138.22,138.73,138.05,138.05,16724.0,131.6792,132.1651,131.5173,131.5173,16724.0
2023-07-13 10:40:00,138.14,138.19,137.15,137.25,12456.0,131.603,131.6506,130.6599,130.7551,12456.0
2023-07-13 10:50:00,137.15,137.41,137.08,137.28,15191.0,130.6599,130.9076,130.5932,130.7837,15191.0
2023-07-13 11:00:00,137.22,137.59,137.16,137.54,15845.0,130.7265,131.079,130.6694,131.0314,15845.0
2023-07-13 11:10:00,137.63,137.68,137.39,137.62,12872.0,131.1171,131.1648,130.8885,131.1076,12872.0
2023-07-13 11:20:00,137.62,137.81,137.27,137.28,10082.0,131.1076,131.2886,130.7742,130.7837,10082.0
2023-07-13 11:30:00,137.3,137.55,137.29,137.55,9909.0,130.8028,131.0409,130.7932,131.0409,9909.0
2023-07-13 11:40:00,137.52,137.72,137.44,137.51,10076.0,131.0123,131.2029,130.9361,131.0028,10076.0
2023-07-13 11:50:00,137.52,137.7,137.52,137.7,6071.0,131.0123,131.1838,131.0123,131.1838,6071.0
2023-07-13 12:00:00,137.64,137.71,137.44,137.46,10668.0,131.1267,131.1934,130.9361,130.9552,10668.0
2023-07-13 12:10:00,137.46,138.02,137.39,137.99,9867.0,130.9552,131.4887,130.8885,131.4601,9867.0
2023-07-13 12:20:00,138.0,138.17,137.91,137.92,18811.0,131.4696,131.6316,131.3839,131.3934,18811.0
2023-07-13 12:30:00,137.94,138.23,137.93,138.16,4478.0,131.4125,131.6888,131.4029,131.6221,4478.0
2023-07-13 12:40:00,138.23,138.24,137.97,137.98,3982.0,131.6888,131.6983,131.4411,131.4506,3982.0
2023-07-13 12:50:00,137.94,138.1,137.92,138.1,8384.0,131.4125,131.5649,131.3934,131.5649,8384.0
2023-07-13 13:00:00,138.15,138.22,138.06,138.16,4985.0,131.6125,131.6792,131.5268,131.6221,4985.0
2023-07-13 13:10:00,138.15,138.36,138.15,138.36,3818.0,131.6125,131.8126,131.6125,131.8126,3818.0
2023-07-13 13:20:00,138.28,138.3,138.15,138.23,7018.0,131.7364,131.7554,131.6125,131.6888,7018.0
2023-07-13 13:30:00,138.15,138.22,137.94,138.22,7371.0,131.6125,131.6792,131.4125,131.6792,7371.0
2023-07-13 13:40:00,138.27,138.63,138.24,138.56,4412.0,131.7269,132.0698,131.6983,132.0031,4412.0
2023-07-13 13:50:00,138.58,138.63,138.39,138.5,8179.0,132.0222,132.0698,131.8412,131.946,8179.0
2023-07-13 14:00:00,138.5,138.59,138.41,138.58,4214.0,131.946,132.0317,131.8602,132.0222,4214.0
2023-07-13 14:10:00,138.54,138.58,138.38,138.58,7692.0,131.9841,132.0222,131.8317,132.0222,7692.0
2023-07-13 14:20:00,138.58,138.68,138.43,138.46,10101.0,132.0222,132.1175,131.8793,131.9079,10101.0
2023-07-13 14:30:00,138.46,138.59,138.33,138.33,10280.0,131.9079,132.0317,131.784,131.784,10280.0
2023-07-13 14:40:00,138.36,138.38,137.93,138.12,10248.0,131.8126,131.8317,131.4029,131.584,10248.0
2023-07-13 14:50:00,138.15,138.18,137.9,138.0,8681.0,131.6125,131.6411,131.3744,131.4696,8681.0
2023-07-13 15:00:00,137.98,138.23,137.98,138.08,6326.0,131.4506,131.6888,131.4506,131.5458,6326.0
2023-07-13 15:10:00,138.09,138.3,138.03,138.13,10267.0,131.5554,131.7554,131.4982,131.5935,10267.0
2023-07-13 15:20:00,138.14,138.32,138.1,138.28,9030.0,131.603,131.7745,131.5649,131.7364,9030.0
2023-07-13 15:30:00,138.28,138.54,138.23,138.51,16033.0,131.7364,131.9841,131.6888,131.9555,16033.0
2023-07-13 15:40:00,138.49,138.58,138.36,138.48,46039.0,131.9364,132.0222,131.8126,131.9269,46039.0
2023-07-13 15:50:00,138.46,138.49,137.89,137.89,103601.0,131.9079,131.9364,131.3648,131.3648,103601.0
2023-07-14 09:30:00,138.01,138.43,137.22,137.67,27049.0,131.4792,131.8793,130.7265,131.1553,27049.0
2023-07-14 09:40:00,137.58,138.31,137.58,138.12,12875.0,131.0695,131.765,131.0695,131.584,12875.0
2023-07-14 09:50:00,138.16,138.57,138.02,138.44,7474.0,131.6221,132.0127,131.4887,131.8888,7474.0
2023-07-14 10:00:00,138.31,138.7,138.03,138.47,8973.0,131.765,132.1365,131.4982,131.9174,8973.0
2023-07-14 10:10:00,138.5,138.5,138.09,138.09,9108.0,131.946,131.946,131.5554,131.5554,9108.0
2023-07-14 10:20:00,137.98,138.29,137.82,137.93,14694.0,131.4506,131.7459,131.2982,131.4029,14694.0
2023-07-14 10:30:00,137.9,137.9,137.16,137.16,8423.0,131.3744,131.3744,130.6694,130.6694,8423.0
2023-07-14 10:40:00,137.21,137.57,137.0,137.0,38379.0,130.717,131.06,130.517,130.517,38379.0
2023-07-14 10:50:00,136.89,137.07,136.7,136.96,8813.0,130.4122,130.5836,130.2312,130.4788,8813.0
2023-07-14 11:00:00,137.04,137.04,136.57,136.57,9527.0,130.5551,130.5551,130.1073,130.1073,9527.0
2023-07-14 11:10:00,136.53,136.54,136.04,136.04,11934.0,130.0692,130.0787,129.6024,129.6024,11934.0
2023-07-14 11:20:00,136.04,136.58,136.04,136.44,10537.0,129.6024,130.1168,129.6024,129.9835,10537.0
2023-07-14 11:30:00,136.47,136.86,136.41,136.81,4225.0,130.012,130.3836,129.9549,130.3359,4225.0
2023-07-14 11:40:00,136.69,136.74,136.01,136.13,4624.0,130.2216,130.2693,129.5738,129.6881,4624.0
2023-07-14 11:50:00,136.09,136.4,135.84,136.36,6498.0,129.65,129.9453,129.4118,129.9072,6498.0
2023-07-14 12:00:00,136.32,136.4,135.82,135.86,9752.0,129.8691,129.9453,129.3928,129.4309,9752.0
2023-07-14 12:10:00,135.75,135.84,135.56,135.65,20065.0,129.3261,129.4118,129.1451,129.2308,20065.0
2023-07-14 12:20:00,135.65,135.87,135.65,135.66,4757.0,129.2308,129.4404,129.2308,129.2404,4757.0
2023-07-14 12:30:00,135.6,135.94,135.49,135.83,8932.0,129.1832,129.5071,129.0784,129.4023,8932.0
2023-07-14 12:40:00,135.74,135.95,135.74,135.94,4751.0,129.3166,129.5166,129.3166,129.5071,4751.0
2023-07-14 12:50:00,135.89,135.89,135.45,135.48,5586.0,129.4595,129.4595,129.0403,129.0689,5586.0
2023-07-14 13:00:00,135.52,135.56,135.39,135.4,5492.0,129.107,129.1451,128.9831,128.9927,5492.0
2023-07-14 13:10:00,135.43,135.71,135.41,135.71,6725.0,129.0213,129.288,129.0022,129.288,6725.0
2023-07-14 13:20:00,135.75,135.87,135.4,135.41,7593.0,129.3261,129.4404,128.9927,129.0022,7593.0
2023-07-14 13:30:00,135.48,135.65,135.43,135.65,7609.0,129.0689,129.2308,129.0213,129.2308,7609.0
2023-07-14 13:40:00,135.64,135.64,135.33,135.34,6211.0,129.2213,129.2213,128.926,128.9355,6211.0
2023-07-14 13:50:00,135.33,135.7,135.31,135.53,10308.0,128.926,129.2785,128.9069,129.1165,10308.0
2023-07-14 14:00:00,135.48,135.53,135.3,135.34,6893.0,129.0689,129.1165,128.8974,128.9355,6893.0
2023-07-14 14:10:00,135.31,135.31,135.1,135.25,10176.0,128.9069,128.9069,128.7069,128.8498,10176.0
2023-07-14 14:20:00,135.19,135.2,134.77,134.78,11885.0,128.7926,128.8021,128.3925,128.402,11885.0
2023-07-14 14:30:00,134.82,134.91,134.79,134.86,5855.0,128.4401,128.5259,128.4115,128.4782,5855.0
2023-07-14 14:40:00,134.85,134.95,134.64,134.66,8348.0,128.4687,128.564,128.2686,128.2877,8348.0
2023-07-14 14:50:00,134.67,134.98,134.62,134.79,8733.0,128.2972,128.5925,128.2496,128.4115,8733.0
2023-07-14 15:00:00,134.75,135.06,134.62,135.05,19004.0,128.3734,128.6688,128.2496,128.6592,19004.0
2023-07-14 15:10:00,135.02,135.29,134.98,135.09,15176.0,128.6307,128.8879,128.5925,128.6973,15176.0
2023-07-14 15:20:00,135.09,135.21,135.09,135.12,9787.0,128.6973,128.8117,128.6973,128.7259,9787.0
2023-07-14 15:30:00,135.12,135.19,134.95,135.11,20462.0,128.7259,128.7926,128.564,128.7164,20462.0
2023-07-14 15:40:00,135.13,135.31,134.88,134.92,42732.0,128.7354,128.9069,128.4973,128.5354,42732.0
2023-07-14 15:50:00,134.93,134.98,134.77,134.93,92209.0,128.5449,128.5925,128.3925,128.5449,92209.0
2023-07-17 09:30:00,134.77,135.18,134.36,134.38,37800.0,128.3925,128.7831,128.0019,128.0209,37800.0
2023-07-17 09:40:00,134.21,134.49,133.48,134.05,8154.0,127.859,128.1257,127.1635,127.7066,8154.0
2023-07-17 09:50:00,133.91,134.59,133.89,134.31,6974.0,127.5732,128.221,127.5541,127.9543,6974.0
2023-07-17 10:00:00,134.29,134.31,133.92,133.92,4305.0,127.9352,127.9543,127.5827,127.5827,4305.0
2023-07-17 10:10:00,133.81,133.95,133.43,133.72,57731.0,127.4779,127.6113,127.1159,127.3922,57731.0
2023-07-17 10:20:00,133.77,134.17,133.63,134.17,16521.0,127.4398,127.8209,127.3064,127.8209,16521.0
2023-07-17 10:30:00,134.25,134.47,133.7,133.84,10497.0,127.8971,128.1067,127.3731,127.5065,10497.0
2023-07-17 10:40:00,133.8,134.12,133.78,134.09,14323.0,127.4684,127.7732,127.4493,127.7447,14323.0
2023-07-17 10:50:00,134.04,134.04,132.98,133.04,15977.0,127.697,127.697,126.6872,126.7443,15977.0
2023-07-17 11:00:00,132.91,133.32,132.86,133.28,9343.0,126.6205,127.0111,126.5729,126.973,9343.0
2023-07-17 11:10:00,133.31,133.85,133.25,133.8,8069.0,127.0016,127.516,126.9444,127.4684,8069.0
2023-07-17 11:20:00,133.89,134.03,133.6,133.61,7834.0,127.5541,127.6875,127.2778,127.2874,7834.0
2023-07-17 11:30:00,133.63,133.72,133.53,133.54,6589.0,127.3064,127.3922,127.2112,127.2207,6589.0
2023-07-17 11:40:00,133.49,133.62,133.39,133.46,10016.0,127.1731,127.2969,127.0778,127.1445,10016.0
2023-07-17 11:50:00,133.5,133.86,133.44,133.86,6434.0,127.1826,127.5255,127.1254,127.5255,6434.0
2023-07-17 12:00:00,133.91,134.02,133.73,133.79,5626.0,127.5732,127.678,127.4017,127.4589,5626.0
2023-07-17 12:10:00,133.83,133.99,133.83,133.86,12098.0,127.497,127.6494,127.497,127.5255,12098.0
2023-07-17 12:20:00,133.87,133.94,133.71,133.76,6333.0,127.5351,127.6018,127.3826,127.4303,6333.0
2023-07-17 12:30:00,133.73,133.86,133.66,133.77,4117.0,127.4017,127.5255,127.335,127.4398,4117.0
2023-07-17 12:40:00,133.77,134.09,133.77,133.95,4324.0,127.4398,127.7447,127.4398,127.6113,4324.0
2023-07-17 12:50:00,133.83,133.96,133.78,133.9,3201.0,127.497,127.6208,127.4493,127.5637,3201.0
2023-07-17 13:00:00,133.89,133.99,133.76,133.8,5793.0,127.5541,127.6494,127.4303,127.4684,5793.0
2023-07-17 13:10:00,133.81,133.94,133.75,133.75,3354.0,127.4779,127.6018,127.4208,127.4208,3354.0
2023-07-17 13:20:00,133.7,133.79,133.64,133.77,4977.0,127.3731,127.4589,127.316,127.4398,4977.0
2023-07-17 13:30:00,133.74,133.8,133.6,133.8,12661.0,127.4112,127.4684,127.2778,127.4684,12661.0
2023-07-17 13:40:00,133.81,133.81,133.55,133.62,20158.0,127.4779,127.4779,127.2302,127.2969,20158.0
2023-07-17 13:50:00,133.61,133.76,133.54,133.62,36382.0,127.2874,127.4303,127.2207,127.2969,36382.0
2023-07-17 14:00:00,133.64,133.74,133.57,133.67,19229.0,127.316,127.4112,127.2493,127.3445,19229.0
2023-07-17 14:10:00,133.66,133.95,133.66,133.94,7234.0,127.335,127.6113,127.335,127.6018,7234.0
2023-07-17 14:20:00,133.95,133.98,133.91,133.93,5810.0,127.6113,127.6399,127.5732,127.5922,5810.0
2023-07-17 14:30:00,133.91,134.03,133.9,134.01,10337.0,127.5732,127.6875,127.5637,127.6684,10337.0
2023-07-17 14:40:00,134.02,134.12,133.99,134.07,5793.0,127.678,127.7732,127.6494,127.7256,5793.0
2023-07-17 14:50:00,134.08,134.14,134.02,134.1,8500.0,127.7351,127.7923,127.678,127.7542,8500.0
2023-07-17 15:00:00,134.1,134.18,133.97,134.18,7591.0,127.7542,127.8304,127.6303,127.8304,7591.0
2023-07-17 15:10:00,134.2,134.46,134.19,134.37,20083.0,127.8495,128.0972,127.8399,128.0114,20083.0
2023-07-17 15:20:00,134.42,134.42,134.0,134.01,14204.0,128.059,128.059,127.6589,127.6684,14204.0
2023-07-17 15:30:00,134.0,134.16,133.7,134.03,21012.0,127.6589,127.8113,127.3731,127.6875,21012.0
2023-07-17 15:40:00,134.04,134.21,134.0,134.06,24095.0,127.697,127.859,127.6589,127.7161,24095.0
2023-07-17 15:50:00,134.03,134.05,133.61,133.71,100348.0,127.6875,127.7066,127.2874,127.3826,100348.0
2023-07-18 09:30:00,133.45,135.28,133.34,134.66,26448.0,127.1349,128.8783,127.0302,128.2877,26448.0
2023-07-18 09:40:00,134.83,135.42,134.83,135.18,5327.0,128.4496,129.0117,128.4496,128.7831,5327.0
2023-07-18 09:50:00,135.07,135.15,134.71,134.85,5976.0,128.6783,128.7545,128.3353,128.4687,5976.0
2023-07-18 10:00:00,134.87,134.95,134.53,134.89,9729.0,128.4878,128.564,128.1638,128.5068,9729.0
2023-07-18 10:10:00,134.81,135.14,134.66,134.66,9014.0,128.4306,128.745,128.2877,128.2877,9014.0
2023-07-18 10:20:00,134.56,135.05,134.49,134.96,9416.0,128.1924,128.6592,128.1257,128.5735,9416.0
2023-07-18 10:30:00,134.96,134.96,134.33,134.5,39703.0,128.5735,128.5735,127.9733,128.1353,39703.0
2023-07-18 10:40:00,134.49,134.52,133.91,134.43,54357.0,128.1257,128.1543,127.5732,128.0686,54357.0
2023-07-18 10:50:00,134.46,134.58,134.1,134.15,13729.0,128.0972,128.2115,127.7542,127.8018,13729.0
2023-07-18 11:00:00,134.15,134.15,133.72,133.97,12969.0,127.8018,127.8018,127.3922,127.6303,12969.0
2023-07-18 11:10:00,134.01,134.2,133.87,134.17,11008.0,127.6684,127.8495,127.5351,127.8209,11008.0
2023-07-18 11:20:00,134.17,134.44,133.93,134.22,12230.0,127.8209,128.0781,127.5922,127.8685,12230.0
2023-07-18 11:30:00,134.22,134.23,133.81,133.93,10016.0,127.8685,127.878,127.4779,127.5922,10016.0
2023-07-18 11:40:00,133.91,133.91,133.26,133.31,9995.0,127.5732,127.5732,126.9539,127.0016,9995.0
2023-07-18 11:50:00,133.34,133.82,133.34,133.81,14017.0,127.0302,127.4874,127.0302,127.4779,14017.0
2023-07-18 12:00:00,133.8,133.8,133.1,133.25,14073.0,127.4684,127.4684,126.8015,126.9444,14073.0
2023-07-18 12:10:00,133.25,133.37,133.11,133.3,13053.0,126.9444,127.0587,126.811,126.992,13053.0
2023-07-18 12:20:00,133.33,133.35,133.07,133.07,11193.0,127.0206,127.0397,126.7729,126.7729,11193.0
2023-07-18 12:30:00,133.05,133.09,132.79,133.09,12026.0,126.7539,126.792,126.5062,126.792,12026.0
2023-07-18 12:40:00,133.01,133.43,132.91,133.43,9557.0,126.7158,127.1159,126.6205,127.1159,9557.0
2023-07-18 12:50:00,133.5,133.76,133.49,133.76,6111.0,127.1826,127.4303,127.1731,127.4303,6111.0
2023-07-18 13:00:00,133.82,133.82,133.67,133.75,9140.0,127.4874,127.4874,127.3445,127.4208,9140.0
2023-07-18 13:10:00,133.71,133.8,133.61,133.71,30902.0,127.3826,127.4684,127.2874,127.3826,30902.0
2023-07-18 13:20:00,133.78,133.89,133.65,133.74,17857.0,127.4493,127.5541,127.3255,127.4112,17857.0
2023-07-18 13:30:00,133.72,133.8,133.58,133.8,8952.0,127.3922,127.4684,127.2588,127.4684,8952.0
2023-07-18 13:40:00,133.83,134.19,133.83,134.18,11097.0,127.497,127.8399,127.497,127.8304,11097.0
2023-07-18 13:50:00,134.13,134.29,134.12,134.16,2405.0,127.7828,127.9352,127.7732,127.8113,2405.0
2023-07-18 14:00:00,134.3,134.45,134.25,134.28,7761.0,127.9447,128.0876,127.8971,127.9257,7761.0
2023-07-18 14:10:00,134.25,134.25,133.79,133.94,12455.0,127.8971,127.8971,127.4589,127.6018,12455.0
2023-07-18 14:20:00,134.0,134.25,133.92,134.24,4460.0,127.6589,127.8971,127.5827,127.8876,4460.0
2023-07-18 14:30:00,134.19,134.21,133.94,133.94,6605.0,127.8399,127.859,127.6018,127.6018,6605.0
2023-07-18 14:40:00,133.94,134.19,133.92,134.1,8414.0,127.6018,127.8399,127.5827,127.7542,8414.0
2023-07-18 14:50:00,134.07,134.16,134.05,134.16,10323.0,127.7256,127.8113,127.7066,127.8113,10323.0
2023-07-18 15:00:00,134.22,134.26,134.01,134.14,8010.0,127.8685,127.9066,127.6684,127.7923,8010.0
2023-07-18 15:10:00,134.15,134.3,134.14,134.18,9240.0,127.8018,127.9447,127.7923,127.8304,9240.0
2023-07-18 15:20:00,134.16,134.21,134.0,134.11,10528.0,127.8113,127.859,127.6589,127.7637,10528.0
2023-07-18 15:30:00,134.13,134.13,133.82,133.87,17939.0,127.7828,127.7828,127.4874,127.5351,17939.0
2023-07-18 15:40:00,133.89,134.05,133.68,133.68,23164.0,127.5541,127.7066,127.3541,127.3541,23164.0
2023-07-18 15:50:00,133.68,133.98,133.63,133.75,92006.0,127.3541,127.6399,127.3064,127.4208,92006.0
2023-07-19 09:30:00,134.43,134.43,133.8,133.92,12217.0,128.0686,128.0686,127.4684,127.5827,12217.0
2023-07-19 09:40:00,133.79,133.79,133.23,133.41,5504.0,127.4589,127.4589,126.9254,127.0968,5504.0
2023-07-19 09:50:00,133.53,133.7,133.1,133.34,6151.0,127.2112,127.3731,126.8015,127.0302,6151.0
2023-07-19 10:00:00,133.41,133.43,133.05,133.28,3296.0,127.0968,127.1159,126.7539,126.973,3296.0
2023-07-19 10:10:00,133.38,133.5,133.0,133.03,10988.0,127.0683,127.1826,126.7062,126.7348,10988.0
2023-07-19 10:20:00,132.99,133.07,132.73,132.8,5882.0,126.6967,126.7729,126.449,126.5157,5882.0
2023-07-19 10:30:00,132.78,133.2,132.78,133.07,18069.0,126.4967,126.8968,126.4967,126.7729,18069.0
2023-07-19 10:40:00,133.04,133.2,132.81,132.86,15292.0,126.7443,126.8968,126.5252,126.5729,15292.0
2023-07-19 10:50:00,132.73,133.02,132.59,132.92,18687.0,126.449,126.7253,126.3156,126.63,18687.0
2023-07-19 11:00:00,133.07,133.16,132.78,132.84,8052.0,126.7729,126.8587,126.4967,126.5538,8052.0
2023-07-19 11:10:00,132.78,132.97,132.64,132.84,3788.0,126.4967,126.6777,126.3633,126.5538,3788.0
2023-07-19 11:20:00,132.75,132.9,132.65,132.78,5463.0,126.4681,126.611,126.3728,126.4967,5463.0
2023-07-19 11:30:00,132.79,133.02,132.79,132.91,5031.0,126.5062,126.7253,126.5062,126.6205,5031.0
2023-07-19 11:40:00,132.85,132.96,132.73,132.86,13195.0,126.5633,126.6681,126.449,126.5729,13195.0
2023-07-19 11:50:00,132.85,132.95,132.71,132.86,8945.0,126.5633,126.6586,126.43,126.5729,8945.0
2023-07-19 12:00:00,132.87,133.08,132.79,133.01,14047.0,126.5824,126.7825,126.5062,126.7158,14047.0
2023-07-19 12:10:00,133.03,133.44,133.02,133.44,15993.0,126.7348,127.1254,126.7253,127.1254,15993.0
2023-07-19 12:20:00,133.39,133.7,133.27,133.51,30908.0,127.0778,127.3731,126.9635,127.1921,30908.0
2023-07-19 12:30:00,133.52,133.63,133.45,133.47,5928.0,127.2016,127.3064,127.1349,127.154,5928.0
2023-07-19 12:40:00,133.52,133.74,133.46,133.72,4821.0,127.2016,127.4112,127.1445,127.3922,4821.0
2023-07-19 12:50:00,133.77,134.15,133.64,134.11,14405.0,127.4398,127.8018,127.316,127.7637,14405.0
2023-07-19 13:00:00,134.09,134.21,133.96,134.09,8902.0,127.7447,127.859,127.6208,127.7447,8902.0
2023-07-19 13:10:00,134.26,135.21,134.25,135.2,28732.0,127.9066,128.8117,127.8971,128.8021,28732.0
2023-07-19 13:20:00,135.09,135.25,135.05,135.14,12777.0,128.6973,128.8498,128.6592,128.745,12777.0
2023-07-19 13:30:00,135.15,135.26,135.03,135.13,7156.0,128.7545,128.8593,128.6402,128.7354,7156.0
2023-07-19 13:40:00,135.12,135.42,135.05,135.05,7676.0,128.7259,129.0117,128.6592,128.6592,7676.0
2023-07-19 13:50:00,135.06,135.54,135.0,135.54,9086.0,128.6688,129.126,128.6116,129.126,9086.0
2023-07-19 14:00:00,135.53,135.66,135.42,135.54,7615.0,129.1165,129.2404,129.0117,129.126,7615.0
2023-07-19 14:10:00,135.46,135.51,135.28,135.32,3575.0,129.0498,129.0975,128.8783,128.9165,3575.0
2023-07-19 14:20:00,135.32,135.57,135.17,135.53,5640.0,128.9165,129.1546,128.7736,129.1165,5640.0
2023-07-19 14:30:00,135.6,135.67,135.47,135.52,3887.0,129.1832,129.2499,129.0594,129.107,3887.0
2023-07-19 14:40:00,135.55,135.75,135.53,135.63,5195.0,129.1356,129.3261,129.1165,129.2118,5195.0
2023-07-19 14:50:00,135.6,135.68,135.39,135.63,6840.0,129.1832,129.2594,128.9831,129.2118,6840.0
2023-07-19 15:00:00,135.67,135.89,135.63,135.63,7842.0,129.2499,129.4595,129.2118,129.2118,7842.0
2023-07-19 15:10:00,135.64,135.67,135.41,135.41,3482.0,129.2213,129.2499,129.0022,129.0022,3482.0
2023-07-19 15:20:00,135.39,135.46,135.18,135.19,6708.0,128.9831,129.0498,128.7831,128.7926,6708.0
2023-07-19 15:30:00,135.09,135.22,134.9,135.22,12365.0,128.6973,128.8212,128.5163,128.8212,12365.0
2023-07-19 15:40:00,135.17,135.28,135.12,135.25,12394.0,128.7736,128.8783,128.7259,128.8498,12394.0
2023-07-19 15:50:00,135.3,135.56,135.3,135.47,61246.0,128.8974,129.1451,128.8974,129.0594,61246.0
2023-07-20 09:30:00,135.69,135.69,134.67,135.05,12499.0,129.2689,129.2689,128.2972,128.6592,12499.0
2023-07-20 09:40:00,135.03,135.04,134.0,134.24,2935.0,128.6402,128.6497,127.6589,127.8876,2935.0
2023-07-20 09:50:00,134.24,134.5,133.9,134.03,6459.0,127.8876,128.1353,127.5637,127.6875,6459.0
2023-07-20 10:00:00,134.02,134.02,133.05,133.09,3866.0,127.678,127.678,126.7539,126.792,3866.0
2023-07-20 10:10:00,133.22,133.41,132.88,133.12,11382.0,126.9158,127.0968,126.5919,126.8206,11382.0
2023-07-20 10:20:00,133.05,133.05,132.78,132.9,6403.0,126.7539,126.7539,126.4967,126.611,6403.0
2023-07-20 10:30:00,132.8,132.8,132.22,132.22,11927.0,126.5157,126.5157,125.9632,125.9632,11927.0
2023-07-20 10:40:00,132.22,132.4,131.92,132.34,14744.0,125.9632,126.1346,125.6773,126.0775,14744.0
2023-07-20 10:50:00,132.38,132.6,132.19,132.56,17938.0,126.1156,126.3252,125.9346,126.2871,17938.0
2023-07-20 11:00:00,132.56,133.15,132.48,132.87,10699.0,126.2871,126.8491,126.2108,126.5824,10699.0
2023-07-20 11:10:00,132.81,133.0,132.68,132.87,10041.0,126.5252,126.7062,126.4014,126.5824,10041.0
2023-07-20 11:20:00,132.77,132.79,132.37,132.38,16021.0,126.4871,126.5062,126.1061,126.1156,16021.0
2023-07-20 11:30:00,132.47,132.84,132.28,132.84,7784.0,126.2013,126.5538,126.0203,126.5538,7784.0
2023-07-20 11:40:00,132.75,133.04,132.75,132.96,4827.0,126.4681,126.7443,126.4681,126.6681,4827.0
2023-07-20 11:50:00,132.83,132.97,132.67,132.68,5818.0,126.5443,126.6777,126.3919,126.4014,5818.0
2023-07-20 12:00:00,132.65,132.73,132.0,132.31,12736.0,126.3728,126.449,125.7536,126.0489,12736.0
2023-07-20 12:10:00,132.26,132.31,132.01,132.17,9026.0,126.0013,126.0489,125.7631,125.9155,9026.0
2023-07-20 12:20:00,132.12,132.12,131.52,131.94,8456.0,125.8679,125.8679,125.2963,125.6964,8456.0
2023-07-20 12:30:00,131.97,132.54,131.93,132.47,5217.0,125.725,126.268,125.6869,126.2013,5217.0
2023-07-20 12:40:00,132.59,132.91,132.59,132.82,3961.0,126.3156,126.6205,126.3156,126.5348,3961.0
2023-07-20 12:50:00,132.91,132.92,132.63,132.64,3300.0,126.6205,126.63,126.3538,126.3633,3300.0
2023-07-20 13:00:00,132.61,132.66,132.28,132.29,3579.0,126.3347,126.3823,126.0203,126.0298,3579.0
2023-07-20 13:10:00,132.21,132.42,132.09,132.14,5024.0,125.9536,126.1537,125.8393,125.8869,5024.0
2023-07-20 13:20:00,132.08,132.17,131.86,132.17,15863.0,125.8298,125.9155,125.6202,125.9155,15863.0
2023-07-20 13:30:00,132.16,132.39,132.16,132.33,12427.0,125.906,126.1251,125.906,126.0679,12427.0
2023-07-20 13:40:00,132.25,132.37,132.16,132.25,5940.0,125.9917,126.1061,125.906,125.9917,5940.0
2023-07-20 13:50:00,132.3,132.3,131.76,131.8,8322.0,126.0394,126.0394,125.5249,125.563,8322.0
2023-07-20 14:00:00,131.8,131.93,131.75,131.89,10854.0,125.563,125.6869,125.5154,125.6488,10854.0
2023-07-20 14:10:00,131.87,132.11,131.84,131.92,17568.0,125.6297,125.8584,125.6011,125.6773,17568.0
2023-07-20 14:20:00,131.93,132.13,131.93,131.99,7449.0,125.6869,125.8774,125.6869,125.744,7449.0
2023-07-20 14:30:00,132.03,132.37,132.03,132.37,5798.0,125.7821,126.1061,125.7821,126.1061,5798.0
2023-07-20 14:40:00,132.33,132.36,132.14,132.34,7090.0,126.0679,126.0965,125.8869,126.0775,7090.0
2023-07-20 14:50:00,132.36,132.4,131.86,131.98,10672.0,126.0965,126.1346,125.6202,125.7345,10672.0
2023-07-20 15:00:00,132.0,132.07,131.9,131.95,10004.0,125.7536,125.8203,125.6583,125.7059,10004.0
2023-07-20 15:10:00,131.94,132.11,131.8,131.86,9368.0,125.6964,125.8584,125.563,125.6202,9368.0
2023-07-20 15:20:00,131.82,131.9,131.45,131.49,15927.0,125.5821,125.6583,125.2296,125.2677,15927.0
2023-07-20 15:30:00,131.5,131.82,131.46,131.68,17882.0,125.2772,125.5821,125.2391,125.4487,17882.0
2023-07-20 15:40:00,131.65,132.18,131.54,131.79,45008.0,125.4201,125.925,125.3153,125.5535,45008.0
2023-07-20 15:50:00,131.82,132.11,131.65,131.85,93872.0,125.5821,125.8584,125.4201,125.6107,93872.0
2023-07-21 09:30:00,132.63,132.63,130.51,131.29,27431.0,126.3538,126.3538,124.3341,125.0772,27431.0
2023-07-21 09:40:00,131.38,131.42,130.08,130.09,25201.0,125.1629,125.201,123.9244,123.9339,25201.0
2023-07-21 09:50:00,130.01,130.14,129.45,129.94,24943.0,123.8577,123.9816,123.3242,123.791,24943.0
2023-07-21 10:00:00,130.01,130.58,129.92,130.52,13756.0,123.8577,124.4008,123.772,124.3436,13756.0
2023-07-21 10:10:00,130.54,131.39,130.48,131.38,31637.0,124.3627,125.1724,124.3055,125.1629,31637.0
2023-07-21 10:20:00,131.4,131.53,130.68,130.74,20708.0,125.182,125.3058,124.496,124.5532,20708.0
2023-07-21 10:30:00,130.81,130.81,130.12,130.49,29264.0,124.6199,124.6199,123.9625,124.315,29264.0
2023-07-21 10:40:00,130.55,131.11,130.49,131.04,29925.0,124.3722,124.9057,124.315,124.839,29925.0
2023-07-21 10:50:00,131.14,131.65,131.13,131.43,8012.0,124.9343,125.4201,124.9247,125.2105,8012.0
2023-07-21 11:00:00,131.39,131.57,131.29,131.31,11760.0,125.1724,125.3439,125.0772,125.0962,11760.0
2023-07-21 11:10:00,131.38,131.47,130.77,130.89,8840.0,125.1629,125.2486,124.5818,124.6961,8840.0
2023-07-21 11:20:00,130.89,131.1,130.84,131.1,6650.0,124.6961,124.8962,124.6485,124.8962,6650.0
2023-07-21 11:30:00,131.03,131.58,130.98,131.5,6140.0,124.8295,125.3534,124.7818,125.2772,6140.0
2023-07-21 11:40:00,131.5,131.72,131.43,131.58,10034.0,125.2772,125.4868,125.2105,125.3534,10034.0
2023-07-21 11:50:00,131.59,131.61,131.23,131.45,4490.0,125.363,125.382,125.02,125.2296,4490.0
2023-07-21 12:00:00,131.45,131.55,131.29,131.55,3285.0,125.2296,125.3249,125.0772,125.3249,3285.0
2023-07-21 12:10:00,131.56,131.95,131.54,131.83,5570.0,125.3344,125.7059,125.3153,125.5916,5570.0
2023-07-21 12:20:00,131.83,131.84,131.35,131.36,4204.0,125.5916,125.6011,125.1343,125.1438,4204.0
2023-07-21 12:30:00,131.26,131.38,131.12,131.12,5889.0,125.0486,125.1629,124.9152,124.9152,5889.0
2023-07-21 12:40:00,131.11,131.31,131.02,131.3,17179.0,124.9057,125.0962,124.8199,125.0867,17179.0
2023-07-21 12:50:00,131.39,131.47,131.24,131.46,2878.0,125.1724,125.2486,125.0295,125.2391,2878.0
2023-07-21 13:00:00,131.49,131.9,131.48,131.9,5591.0,125.2677,125.6583,125.2582,125.6583,5591.0
2023-07-21 13:10:00,131.87,132.04,131.8,131.82,4430.0,125.6297,125.7917,125.563,125.5821,4430.0
2023-07-21 13:20:00,131.76,131.76,131.47,131.58,3764.0,125.5249,125.5249,125.2486,125.3534,3764.0
2023-07-21 13:30:00,131.65,131.72,131.55,131.55,5154.0,125.4201,125.4868,125.3249,125.3249,5154.0
2023-07-21 13:40:00,131.54,131.86,131.51,131.76,5840.0,125.3153,125.6202,125.2868,125.5249,5840.0
2023-07-21 13:50:00,131.78,131.85,131.69,131.85,3925.0,125.544,125.6107,125.4582,125.6107,3925.0
2023-07-21 14:00:00,131.85,131.85,131.59,131.73,3279.0,125.6107,125.6107,125.363,125.4963,3279.0
2023-07-21 14:10:00,131.71,131.77,131.53,131.73,6238.0,125.4773,125.5344,125.3058,125.4963,6238.0
2023-07-21 14:20:00,131.68,131.68,131.55,131.68,5499.0,125.4487,125.4487,125.3249,125.4487,5499.0
2023-07-21 14:30:00,131.69,131.74,131.58,131.68,6666.0,125.4582,125.5059,125.3534,125.4487,6666.0
2023-07-21 14:40:00,131.68,131.82,131.67,131.73,3544.0,125.4487,125.5821,125.4392,125.4963,3544.0
2023-07-21 14:50:00,131.76,131.81,131.57,131.57,7943.0,125.5249,125.5726,125.3439,125.3439,7943.0
2023-07-21 15:00:00,131.59,131.66,131.29,131.31,6302.0,125.363,125.4297,125.0772,125.0962,6302.0
2023-07-21 15:10:00,131.31,131.54,131.19,131.52,5919.0,125.0962,125.3153,124.9819,125.2963,5919.0
2023-07-21 15:20:00,131.48,131.79,131.43,131.73,10786.0,125.2582,125.5535,125.2105,125.4963,10786.0
2023-07-21 15:30:00,131.82,132.14,131.74,131.98,16352.0,125.5821,125.8869,125.5059,125.7345,16352.0
2023-07-21 15:40:00,131.93,132.01,131.7,131.86,28267.0,125.6869,125.7631,125.4678,125.6202,28267.0
2023-07-21 15:50:00,131.83,131.84,131.42,131.49,74172.0,125.5916,125.6011,125.201,125.2677,74172.0
2023-07-24 09:30:00,131.44,132.44,131.35,132.42,11688.0,125.2201,126.1727,125.1343,126.1537,11688.0
2023-07-24 09:40:00,132.34,132.61,132.14,132.14,3133.0,126.0775,126.3347,125.8869,125.8869,3133.0
2023-07-24 09:50:00,132.14,132.14,131.35,131.41,2757.0,125.8869,125.8869,125.1343,125.1915,2757.0
2023-07-24 10:00:00,131.56,131.56,131.12,131.38,4906.0,125.3344,125.3344,124.9152,125.1629,4906.0
2023-07-24 10:10:00,131.35,131.51,131.32,131.37,8457.0,125.1343,125.2868,125.1057,125.1534,8457.0
2023-07-24 10:20:00,131.37,131.37,130.75,131.07,8879.0,125.1534,125.1534,124.5627,124.8676,8879.0
2023-07-24 10:30:00,131.05,131.08,130.79,130.8,11214.0,124.8485,124.8771,124.6008,124.6103,11214.0
2023-07-24 10:40:00,130.83,131.06,130.74,131.0,14072.0,124.6389,124.858,124.5532,124.8009,14072.0
2023-07-24 10:50:00,131.03,131.04,130.59,131.0,11025.0,124.8295,124.839,124.4103,124.8009,11025.0
2023-07-24 11:00:00,131.0,131.49,130.92,131.43,7969.0,124.8009,125.2677,124.7247,125.2105,7969.0
2023-07-24 11:10:00,131.47,131.51,131.24,131.3,4449.0,125.2486,125.2868,125.0295,125.0867,4449.0
2023-07-24 11:20:00,131.23,131.67,131.23,131.62,5966.0,125.02,125.4392,125.02,125.3915,5966.0
2023-07-24 11:30:00,131.61,131.7,131.48,131.68,4595.0,125.382,125.4678,125.2582,125.4487,4595.0
2023-07-24 11:40:00,131.69,131.76,131.53,131.58,4170.0,125.4582,125.5249,125.3058,125.3534,4170.0
2023-07-24 11:50:00,131.58,131.64,131.44,131.5,7827.0,125.3534,125.4106,125.2201,125.2772,7827.0
2023-07-24 12:00:00,131.51,131.53,131.36,131.4,4897.0,125.2868,125.3058,125.1438,125.182,4897.0
2023-07-24 12:10:00,131.38,131.48,131.23,131.25,3395.0,125.1629,125.2582,125.02,125.0391,3395.0
2023-07-24 12:20:00,131.22,131.39,131.15,131.38,4835.0,125.0105,125.1724,124.9438,125.1629,4835.0
2023-07-24 12:30:00,131.37,131.45,131.29,131.43,4801.0,125.1534,125.2296,125.0772,125.2105,4801.0
2023-07-24 12:40:00,131.44,131.44,131.05,131.08,8681.0,125.2201,125.2201,124.8485,124.8771,8681.0
2023-07-24 12:50:00,131.11,131.3,131.01,131.25,9416.0,124.9057,125.0867,124.8104,125.0391,9416.0
2023-07-24 13:00:00,131.27,131.27,131.08,131.15,10389.0,125.0581,125.0581,124.8771,124.9438,10389.0
2023-07-24 13:10:00,131.16,131.37,131.15,131.28,10197.0,124.9533,125.1534,124.9438,125.0676,10197.0
2023-07-24 13:20:00,131.28,131.28,131.03,131.21,8353.0,125.0676,125.0676,124.8295,125.0009,8353.0
2023-07-24 13:30:00,131.28,131.68,131.26,131.68,6754.0,125.0676,125.4487,125.0486,125.4487,6754.0
2023-07-24 13:40:00,131.62,131.63,131.34,131.43,5592.0,125.3915,125.4011,125.1248,125.2105,5592.0
2023-07-24 13:50:00,131.47,131.57,131.42,131.5,3313.0,125.2486,125.3439,125.201,125.2772,3313.0
2023-07-24 14:00:00,131.46,131.63,131.46,131.59,6454.0,125.2391,125.4011,125.2391,125.363,6454.0
2023-07-24 14:10:00,131.59,131.69,131.44,131.46,6584.0,125.363,125.4582,125.2201,125.2391,6584.0
2023-07-24 14:20:00,131.49,131.58,131.4,131.49,6031.0,125.2677,125.3534,125.182,125.2677,6031.0
2023-07-24 14:30:00,131.49,131.49,131.28,131.31,4014.0,125.2677,125.2677,125.0676,125.0962,4014.0
2023-07-24 14:40:00,131.31,131.37,131.2,131.22,5957.0,125.0962,125.1534,124.9914,125.0105,5957.0
2023-07-24 14:50:00,131.22,131.28,131.15,131.21,4889.0,125.0105,125.0676,124.9438,125.0009,4889.0
2023-07-24 15:00:00,131.22,131.25,131.0,131.05,8545.0,125.0105,125.0391,124.8009,124.8485,8545.0
2023-07-24 15:10:00,131.06,131.07,130.77,130.87,13369.0,124.858,124.8676,124.5818,124.677,13369.0
2023-07-24 15:20:00,130.84,130.89,130.76,130.79,12383.0,124.6485,124.6961,124.5722,124.6008,12383.0
2023-07-24 15:30:00,130.83,131.31,130.83,131.28,16095.0,124.6389,125.0962,124.6389,125.0676,16095.0
2023-07-24 15:40:00,131.25,131.44,131.18,131.25,29386.0,125.0391,125.2201,124.9724,125.0391,29386.0
2023-07-24 15:50:00,131.21,131.21,130.95,130.97,58413.0,125.0009,125.0009,124.7533,124.7723,58413.0
2023-07-25 09:30:00,130.67,131.58,130.67,131.58,8548.0,124.4865,125.3534,124.4865,125.3534,8548.0
2023-07-25 09:40:00,131.48,131.51,130.99,131.1,8657.0,125.2582,125.2868,124.7914,124.8962,8657.0
2023-07-25 09:50:00,131.13,131.21,130.92,131.15,9204.0,124.9247,125.0009,124.7247,124.9438,9204.0
2023-07-25 10:00:00,131.31,131.7,131.23,131.66,9652.0,125.0962,125.4678,125.02,125.4297,9652.0
2023-07-25 10:10:00,131.61,132.04,131.58,131.86,4829.0,125.382,125.7917,125.3534,125.6202,4829.0
2023-07-25 10:20:00,131.97,132.2,131.83,131.84,2958.0,125.725,125.9441,125.5916,125.6011,2958.0
2023-07-25 10:30:00,131.86,131.86,131.3,131.36,5811.0,125.6202,125.6202,125.0867,125.1438,5811.0
2023-07-25 10:40:00,131.26,131.47,131.17,131.47,16543.0,125.0486,125.2486,124.9628,125.2486,16543.0
2023-07-25 10:50:00,131.42,131.42,131.2,131.42,3677.0,125.201,125.201,124.9914,125.201,3677.0
2023-07-25 11:00:00,131.43,131.43,130.95,130.95,6202.0,125.2105,125.2105,124.7533,124.7533,6202.0
2023-07-25 11:10:00,130.98,130.99,130.77,130.95,8704.0,124.7818,124.7914,124.5818,124.7533,8704.0
2023-07-25 11:20:00,130.87,131.4,130.86,131.19,3455.0,124.677,125.182,124.6675,124.9819,3455.0
2023-07-25 11:30:00,131.23,131.3,131.1,131.14,3997.0,125.02,125.0867,124.8962,124.9343,3997.0
2023-07-25 11:40:00,131.2,131.29,131.08,131.1,3090.0,124.9914,125.0772,124.8771,124.8962,3090.0
2023-07-25 11:50:00,131.03,131.11,130.9,131.06,3866.0,124.8295,124.9057,124.7056,124.858,3866.0
2023-07-25 12:00:00,130.99,131.16,130.95,131.13,3815.0,124.7914,124.9533,124.7533,124.9247,3815.0
2023-07-25 12:10:00,131.14,131.21,131.08,131.21,2779.0,124.9343,125.0009,124.8771,125.0009,2779.0
2023-07-25 12:20:00,131.17,131.23,131.1,131.2,4229.0,124.9628,125.02,124.8962,124.9914,4229.0
2023-07-25 12:30:00,131.21,131.21,131.0,131.09,2963.0,125.0009,125.0009,124.8009,124.8866,2963.0
2023-07-25 12:40:00,131.08,131.09,130.8,130.89,5281.0,124.8771,124.8866,124.6103,124.6961,5281.0
2023-07-25 12:50:00,130.94,131.28,130.94,131.23,13088.0,124.7437,125.0676,124.7437,125.02,13088.0
2023-07-25 13:00:00,131.32,131.46,131.32,131.46,3443.0,125.1057,125.2391,125.1057,125.2391,3443.0
2023-07-25 13:10:00,131.39,131.58,131.29,131.58,5375.0,125.1724,125.3534,125.0772,125.3534,5375.0
2023-07-25 13:20:00,131.56,131.56,131.45,131.48,2059.0,125.3344,125.3344,125.2296,125.2582,2059.0
2023-07-25 13:30:00,131.5,131.5,131.15,131.31,6814.0,125.2772,125.2772,124.9438,125.0962,6814.0
2023-07-25 13:40:00,131.26,131.41,131.26,131.38,3765.0,125.0486,125.1915,125.0486,125.1629,3765.0
2023-07-25 13:50:00,131.33,131.63,131.31,131.6,6604.0,125.1153,125.4011,125.0962,125.3725,6604.0
2023-07-25 14:00:00,131.56,131.69,131.48,131.67,3930.0,125.3344,125.4582,125.2582,125.4392,3930.0
2023-07-25 14:10:00,131.67,131.81,131.59,131.63,4775.0,125.4392,125.5726,125.363,125.4011,4775.0
2023-07-25 14:20:00,131.63,131.86,131.58,131.8,8077.0,125.4011,125.6202,125.3534,125.563,8077.0
2023-07-25 14:30:00,131.79,131.83,131.68,131.68,5740.0,125.5535,125.5916,125.4487,125.4487,5740.0
2023-07-25 14:40:00,131.66,131.76,131.6,131.68,6376.0,125.4297,125.5249,125.3725,125.4487,6376.0
2023-07-25 14:50:00,131.65,131.65,131.33,131.38,7746.0,125.4201,125.4201,125.1153,125.1629,7746.0
2023-07-25 15:00:00,131.39,131.53,131.26,131.53,8926.0,125.1724,125.3058,125.0486,125.3058,8926.0
2023-07-25 15:10:00,131.53,131.64,131.5,131.63,4788.0,125.3058,125.4106,125.2772,125.4011,4788.0
2023-07-25 15:20:00,131.63,131.74,131.6,131.62,8354.0,125.4011,125.5059,125.3725,125.3915,8354.0
2023-07-25 15:30:00,131.59,131.79,131.48,131.72,13586.0,125.363,125.5535,125.2582,125.4868,13586.0
2023-07-25 15:40:00,131.72,131.74,131.21,131.38,19879.0,125.4868,125.5059,125.0009,125.1629,19879.0
2023-07-25 15:50:00,131.35,131.35,130.96,131.01,77195.0,125.1343,125.1343,124.7628,124.8104,77195.0
2023-07-26 09:30:00,130.87,132.48,130.68,132.46,14176.0,124.677,126.2108,124.496,126.1918,14176.0
2023-07-26 09:40:00,132.24,132.78,131.96,132.16,12578.0,125.9822,126.4967,125.7155,125.906,12578.0
2023-07-26 09:50:00,132.27,132.49,132.13,132.13,6963.0,126.0108,126.2204,125.8774,125.8774,6963.0
2023-07-26 10:00:00,132.09,132.42,131.96,131.96,7373.0,125.8393,126.1537,125.7155,125.7155,7373.0
2023-07-26 10:10:00,131.84,131.85,131.66,131.69,3543.0,125.6011,125.6107,125.4297,125.4582,3543.0
2023-07-26 10:20:00,131.69,131.89,131.48,131.89,6229.0,125.4582,125.6488,125.2582,125.6488,6229.0
2023-07-26 10:30:00,131.97,132.02,131.84,131.92,4705.0,125.725,125.7726,125.6011,125.6773,4705.0
2023-07-26 10:40:00,131.88,132.25,131.86,132.2,6384.0,125.6392,125.9917,125.6202,125.9441,6384.0
2023-07-26 10:50:00,132.12,132.13,131.78,131.78,3781.0,125.8679,125.8774,125.544,125.544,3781.0
2023-07-26 11:00:00,131.63,131.95,131.46,131.94,11257.0,125.4011,125.7059,125.2391,125.6964,11257.0
2023-07-26 11:10:00,131.96,131.96,131.7,131.9,13847.0,125.7155,125.7155,125.4678,125.6583,13847.0
2023-07-26 11:20:00,131.83,131.92,131.64,131.65,4142.0,125.5916,125.6773,125.4106,125.4201,4142.0
2023-07-26 11:30:00,131.68,131.7,131.43,131.49,5429.0,125.4487,125.4678,125.2105,125.2677,5429.0
2023-07-26 11:40:00,131.52,131.76,131.5,131.76,4291.0,125.2963,125.5249,125.2772,125.5249,4291.0
2023-07-26 11:50:00,131.72,132.01,131.72,132.0,2234.0,125.4868,125.7631,125.4868,125.7536,2234.0
2023-07-26 12:00:00,132.0,132.06,131.89,131.9,2231.0,125.7536,125.8107,125.6488,125.6583,2231.0
2023-07-26 12:10:00,131.85,132.05,131.58,132.04,6398.0,125.6107,125.8012,125.3534,125.7917,6398.0
2023-07-26 12:20:00,132.02,132.22,131.92,132.13,2307.0,125.7726,125.9632,125.6773,125.8774,2307.0
2023-07-26 12:30:00,132.13,132.26,132.03,132.25,8784.0,125.8774,126.0013,125.7821,125.9917,8784.0
2023-07-26 12:40:00,132.25,132.54,132.22,132.39,12389.0,125.9917,126.268,125.9632,126.1251,12389.0
2023-07-26 12:50:00,132.4,132.62,132.37,132.62,13973.0,126.1346,126.3442,126.1061,126.3442,13973.0
2023-07-26 13:00:00,132.65,132.85,132.64,132.8,4408.0,126.3728,126.5633,126.3633,126.5157,4408.0
2023-07-26 13:10:00,132.79,132.79,132.5,132.78,11413.0,126.5062,126.5062,126.2299,126.4967,11413.0
2023-07-26 13:20:00,132.77,132.78,132.63,132.77,5845.0,126.4871,126.4967,126.3538,126.4871,5845.0
2023-07-26 13:30:00,132.71,132.76,132.47,132.74,13171.0,126.43,126.4776,126.2013,126.4585,13171.0
2023-07-26 13:40:00,132.74,132.79,132.62,132.66,12382.0,126.4585,126.5062,126.3442,126.3823,12382.0
2023-07-26 13:50:00,132.65,132.7,132.5,132.58,9051.0,126.3728,126.4204,126.2299,126.3061,9051.0
2023-07-26 14:00:00,132.62,132.65,132.5,132.65,9450.0,126.3442,126.3728,126.2299,126.3728,9450.0
2023-07-26 14:10:00,132.68,132.8,132.59,132.69,5596.0,126.4014,126.5157,126.3156,126.4109,5596.0
2023-07-26 14:20:00,132.69,132.75,132.63,132.68,9461.0,126.4109,126.4681,126.3538,126.4014,9461.0
2023-07-26 14:30:00,132.7,133.09,132.62,133.09,18002.0,126.4204,126.792,126.3442,126.792,18002.0
2023-07-26 14:40:00,133.08,133.08,132.63,132.69,5993.0,126.7825,126.7825,126.3538,126.4109,5993.0
2023-07-26 14:50:00,132.65,132.96,132.59,132.84,8758.0,126.3728,126.6681,126.3156,126.5538,8758.0
2023-07-26 15:00:00,132.83,132.95,132.51,132.57,10685.0,126.5443,126.6586,126.2394,126.2966,10685.0
2023-07-26 15:10:00,132.48,132.72,132.41,132.52,12073.0,126.2108,126.4395,126.1442,126.249,12073.0
2023-07-26 15:20:00,132.55,132.84,132.52,132.81,11259.0,126.2775,126.5538,126.249,126.5252,11259.0
2023-07-26 15:30:00,132.79,132.82,132.35,132.43,31259.0,126.5062,126.5348,126.087,126.1632,31259.0
2023-07-26 15:40:00,132.43,132.66,132.37,132.37,28486.0,126.1632,126.3823,126.1061,126.1061,28486.0
2023-07-26 15:50:00,132.36,132.61,132.0,132.16,107586.0,126.0965,126.3347,125.7536,125.906,107586.0
2023-07-27 09:30:00,132.15,134.57,132.15,134.16,20655.0,125.8965,128.2019,125.8965,127.8113,20655.0
2023-07-27 09:40:00,134.15,134.31,133.36,133.52,11661.0,127.8018,127.9543,127.0492,127.2016,11661.0
2023-07-27 09:50:00,133.53,133.67,133.25,133.43,4636.0,127.2112,127.3445,126.9444,127.1159,4636.0
2023-07-27 10:00:00,133.43,133.59,133.25,133.37,19255.0,127.1159,127.2683,126.9444,127.0587,19255.0
2023-07-27 10:10:00,133.4,133.75,133.39,133.75,13945.0,127.0873,127.4208,127.0778,127.4208,13945.0
2023-07-27 10:20:00,133.82,133.96,133.75,133.87,4115.0,127.4874,127.6208,127.4208,127.5351,4115.0
2023-07-27 10:30:00,133.91,134.42,133.78,134.41,5025.0,127.5732,128.059,127.4493,128.0495,5025.0
2023-07-27 10:40:00,134.45,134.91,134.39,134.91,19767.0,128.0876,128.5259,128.0305,128.5259,19767.0
2023-07-27 10:50:00,134.9,135.01,134.76,134.91,17443.0,128.5163,128.6211,128.383,128.5259,17443.0
2023-07-27 11:00:00,134.9,135.2,134.9,135.14,18410.0,128.5163,128.8021,128.5163,128.745,18410.0
2023-07-27 11:10:00,135.09,135.29,134.95,135.29,2096.0,128.6973,128.8879,128.564,128.8879,2096.0
2023-07-27 11:20:00,135.29,135.52,135.29,135.37,6670.0,128.8879,129.107,128.8879,128.9641,6670.0
2023-07-27 11:30:00,135.54,135.58,135.24,135.4,7544.0,129.126,129.1642,128.8402,128.9927,7544.0
2023-07-27 11:40:00,135.44,135.44,134.87,135.02,4849.0,129.0308,129.0308,128.4878,128.6307,4849.0
2023-07-27 11:50:00,134.95,135.08,134.91,135.08,1156.0,128.564,128.6878,128.5259,128.6878,1156.0
2023-07-27 12:00:00,135.03,135.56,135.02,135.56,3472.0,128.6402,129.1451,128.6307,129.1451,3472.0
2023-07-27 12:10:00,135.53,136.22,135.52,136.21,7623.0,129.1165,129.7739,129.107,129.7643,7623.0
2023-07-27 12:20:00,136.22,136.76,136.22,136.74,8078.0,129.7739,130.2883,129.7739,130.2693,8078.0
2023-07-27 12:30:00,136.76,136.77,136.4,136.44,6129.0,130.2883,130.2978,129.9453,129.9835,6129.0
2023-07-27 12:40:00,136.4,136.42,136.21,136.23,5039.0,129.9453,129.9644,129.7643,129.7834,5039.0
2023-07-27 12:50:00,136.24,136.36,136.16,136.26,6373.0,129.7929,129.9072,129.7167,129.812,6373.0
2023-07-27 13:00:00,136.3,136.37,136.09,136.14,6957.0,129.8501,129.9168,129.65,129.6977,6957.0
2023-07-27 13:10:00,136.19,136.27,135.87,135.96,7065.0,129.7453,129.8215,129.4404,129.5262,7065.0
2023-07-27 13:20:00,135.88,135.88,135.63,135.74,3626.0,129.45,129.45,129.2118,129.3166,3626.0
2023-07-27 13:30:00,135.69,135.79,135.34,135.39,8465.0,129.2689,129.3642,128.9355,128.9831,8465.0
2023-07-27 13:40:00,135.39,135.66,135.33,135.65,3330.0,128.9831,129.2404,128.926,129.2308,3330.0
2023-07-27 13:50:00,135.62,135.7,135.49,135.58,5486.0,129.2023,129.2785,129.0784,129.1642,5486.0
2023-07-27 14:00:00,135.58,135.64,135.46,135.47,3682.0,129.1642,129.2213,129.0498,129.0594,3682.0
2023-07-27 14:10:00,135.45,135.46,135.23,135.34,5486.0,129.0403,129.0498,128.8307,128.9355,5486.0
2023-07-27 14:20:00,135.34,135.42,135.07,135.1,6026.0,128.9355,129.0117,128.6783,128.7069,6026.0
2023-07-27 14:30:00,135.14,135.17,134.64,134.72,12095.0,128.745,128.7736,128.2686,128.3448,12095.0
2023-07-27 14:40:00,134.67,134.67,134.09,134.15,10954.0,128.2972,128.2972,127.7447,127.8018,10954.0
2023-07-27 14:50:00,134.09,134.09,133.9,134.03,8736.0,127.7447,127.7447,127.5637,127.6875,8736.0
2023-07-27 15:00:00,133.96,133.98,133.63,133.69,9766.0,127.6208,127.6399,127.3064,127.3636,9766.0
2023-07-27 15:10:00,133.69,134.05,133.67,134.0,10377.0,127.3636,127.7066,127.3445,127.6589,10377.0
2023-07-27 15:20:00,134.02,134.19,133.99,134.14,9209.0,127.678,127.8399,127.6494,127.7923,9209.0
2023-07-27 15:30:00,134.13,134.18,133.69,133.72,14477.0,127.7828,127.8304,127.3636,127.3922,14477.0
2023-07-27 15:40:00,133.75,133.87,133.44,133.68,20240.0,127.4208,127.5351,127.1254,127.3541,20240.0
2023-07-27 15:50:00,133.7,134.26,133.69,134.15,70987.0,127.3731,127.9066,127.3636,127.8018,70987.0
2023-07-28 09:30:00,135.31,135.78,134.56,134.65,19792.0,128.9069,129.3547,128.1924,128.2782,19792.0
2023-07-28 09:40:00,134.6,134.87,134.1,134.46,5882.0,128.2305,128.4878,127.7542,128.0972,5882.0
2023-07-28 09:50:00,134.34,134.67,134.15,134.53,7046.0,127.9828,128.2972,127.8018,128.1638,7046.0
2023-07-28 10:00:00,134.69,135.03,134.67,134.81,3780.0,128.3163,128.6402,128.2972,128.4306,3780.0
2023-07-28 10:10:00,134.75,135.39,134.7,135.25,7587.0,128.3734,128.9831,128.3258,128.8498,7587.0
2023-07-28 10:20:00,135.27,135.35,135.07,135.23,4015.0,128.8688,128.945,128.6783,128.8307,4015.0
2023-07-28 10:30:00,135.3,135.47,135.14,135.19,5286.0,128.8974,129.0594,128.745,128.7926,5286.0
2023-07-28 10:40:00,135.23,135.63,135.23,135.63,4258.0,128.8307,129.2118,128.8307,129.2118,4258.0
2023-07-28 10:50:00,135.59,136.02,135.59,136.02,6991.0,129.1737,129.5833,129.1737,129.5833,6991.0
2023-07-28 11:00:00,136.1,136.75,136.1,136.63,26047.0,129.6595,130.2788,129.6595,130.1645,26047.0
2023-07-28 11:10:00,136.68,136.86,136.36,136.38,6448.0,130.2121,130.3836,129.9072,129.9263,6448.0
2023-07-28 11:20:00,136.38,136.38,135.88,135.94,17378.0,129.9263,129.9263,129.45,129.5071,17378.0
2023-07-28 11:30:00,135.99,136.14,135.84,135.84,4589.0,129.5548,129.6977,129.4118,129.4118,4589.0
2023-07-28 11:40:00,135.91,136.1,135.85,135.93,2228.0,129.4785,129.6595,129.4214,129.4976,2228.0
2023-07-28 11:50:00,135.85,135.87,135.71,135.86,4738.0,129.4214,129.4404,129.288,129.4309,4738.0
2023-07-28 12:00:00,135.82,135.82,135.42,135.42,3798.0,129.3928,129.3928,129.0117,129.0117,3798.0
2023-07-28 12:10:00,135.42,135.47,135.22,135.47,6432.0,129.0117,129.0594,128.8212,129.0594,6432.0
2023-07-28 12:20:00,135.43,135.83,135.41,135.83,7821.0,129.0213,129.4023,129.0022,129.4023,7821.0
2023-07-28 12:30:00,135.87,135.9,135.75,135.81,9392.0,129.4404,129.469,129.3261,129.3833,9392.0
2023-07-28 12:40:00,135.8,135.8,135.35,135.35,2388.0,129.3737,129.3737,128.945,128.945,2388.0
2023-07-28 12:50:00,135.3,135.41,135.3,135.34,1800.0,128.8974,129.0022,128.8974,128.9355,1800.0
2023-07-28 13:00:00,135.35,135.52,135.26,135.26,4124.0,128.945,129.107,128.8593,128.8593,4124.0
2023-07-28 13:10:00,135.28,135.55,135.28,135.49,2022.0,128.8783,129.1356,128.8783,129.0784,2022.0
2023-07-28 13:20:00,135.46,135.46,135.26,135.34,4698.0,129.0498,129.0498,128.8593,128.9355,4698.0
2023-07-28 13:30:00,135.37,135.42,135.2,135.32,6559.0,128.9641,129.0117,128.8021,128.9165,6559.0
2023-07-28 13:40:00,135.3,135.38,135.11,135.11,6884.0,128.8974,128.9736,128.7164,128.7164,6884.0
2023-07-28 13:50:00,135.06,135.4,135.05,135.28,9678.0,128.6688,128.9927,128.6592,128.8783,9678.0
2023-07-28 14:00:00,135.31,135.34,135.09,135.22,6454.0,128.9069,128.9355,128.6973,128.8212,6454.0
2023-07-28 14:10:00,135.21,135.21,134.91,134.94,6466.0,128.8117,128.8117,128.5259,128.5544,6466.0
2023-07-28 14:20:00,134.92,135.0,134.82,134.82,6484.0,128.5354,128.6116,128.4401,128.4401,6484.0
2023-07-28 14:30:00,134.78,135.03,134.75,134.93,6506.0,128.402,128.6402,128.3734,128.5449,6506.0
2023-07-28 14:40:00,134.93,135.02,134.82,134.94,9075.0,128.5449,128.6307,128.4401,128.5544,9075.0
2023-07-28 14:50:00,134.94,135.14,134.94,135.02,11049.0,128.5544,128.745,128.5544,128.6307,11049.0
2023-07-28 15:00:00,135.03,135.18,134.92,135.16,9915.0,128.6402,128.7831,128.5354,128.764,9915.0
2023-07-28 15:10:00,135.16,135.36,135.12,135.36,12594.0,128.764,128.9546,128.7259,128.9546,12594.0
2023-07-28 15:20:00,135.37,135.41,135.19,135.38,14142.0,128.9641,129.0022,128.7926,128.9736,14142.0
2023-07-28 15:30:00,135.34,135.45,135.32,135.42,17328.0,128.9355,129.0403,128.9165,129.0117,17328.0
2023-07-28 15:40:00,135.42,135.55,135.29,135.53,29340.0,129.0117,129.1356,128.8879,129.1165,29340.0
2023-07-28 15:50:00,135.55,135.61,135.2,135.27,72609.0,129.1356,129.1927,128.8021,128.8688,72609.0
2023-07-31 09:30:00,135.81,135.92,135.36,135.87,13824.0,129.3833,129.4881,128.9546,129.4404,13824.0
2023-07-31 09:40:00,135.86,137.1,135.74,137.1,7871.0,129.4309,130.6122,129.3166,130.6122,7871.0
2023-07-31 09:50:00,137.28,137.28,136.54,136.84,8682.0,130.7837,130.7837,130.0787,130.3645,8682.0
2023-07-31 10:00:00,136.97,137.73,136.85,137.59,14108.0,130.4884,131.2124,130.3741,131.079,14108.0
2023-07-31 10:10:00,137.63,138.64,137.58,138.54,17281.0,131.1171,132.0793,131.0695,131.9841,17281.0
2023-07-31 10:20:00,138.53,138.78,138.44,138.54,10162.0,131.9746,132.2127,131.8888,131.9841,10162.0
2023-07-31 10:30:00,138.54,138.76,138.13,138.21,13375.0,131.9841,132.1937,131.5935,131.6697,13375.0
2023-07-31 10:40:00,138.26,138.82,138.25,138.25,9749.0,131.7173,132.2508,131.7078,131.7078,9749.0
2023-07-31 10:50:00,138.25,138.65,138.04,138.65,8261.0,131.7078,132.0889,131.5077,132.0889,8261.0
2023-07-31 11:00:00,138.61,139.08,138.55,139.0,7225.0,132.0508,132.4985,131.9936,132.4223,7225.0
2023-07-31 11:10:00,138.98,139.1,138.67,139.09,5415.0,132.4033,132.5176,132.1079,132.5081,5415.0
2023-07-31 11:20:00,139.1,139.39,139.03,139.24,8566.0,132.5176,132.7939,132.4509,132.651,8566.0
2023-07-31 11:30:00,139.24,139.25,138.84,139.06,8549.0,132.651,132.6605,132.2699,132.4795,8549.0
2023-07-31 11:40:00,139.07,139.18,138.83,139.17,5940.0,132.489,132.5938,132.2604,132.5843,5940.0
2023-07-31 11:50:00,139.17,139.17,138.75,138.9,9323.0,132.5843,132.5843,132.1841,132.327,9323.0
2023-07-31 12:00:00,138.92,139.43,138.92,139.39,9496.0,132.3461,132.832,132.3461,132.7939,9496.0
2023-07-31 12:10:00,139.35,139.74,139.35,139.5,14666.0,132.7558,133.1273,132.7558,132.8987,14666.0
2023-07-31 12:20:00,139.58,139.63,139.35,139.63,12621.0,132.9749,133.0225,132.7558,133.0225,12621.0
2023-07-31 12:30:00,139.61,139.85,139.5,139.62,17893.0,133.0034,133.2321,132.8987,133.013,17893.0
2023-07-31 12:40:00,139.58,139.59,139.34,139.41,7432.0,132.9749,132.9844,132.7462,132.8129,7432.0
2023-07-31 12:50:00,139.41,139.56,139.27,139.47,12445.0,132.8129,132.9558,132.6795,132.8701,12445.0
2023-07-31 13:00:00,139.47,139.58,139.22,139.55,6945.0,132.8701,132.9749,132.6319,132.9463,6945.0
2023-07-31 13:10:00,139.55,139.92,139.51,139.9,18193.0,132.9463,133.2988,132.9082,133.2797,18193.0
2023-07-31 13:20:00,139.9,139.99,139.8,139.97,10846.0,133.2797,133.3655,133.1845,133.3464,10846.0
2023-07-31 13:30:00,139.99,140.34,139.98,140.12,14618.0,133.3655,133.6989,133.3559,133.4893,14618.0
2023-07-31 13:40:00,140.06,140.12,139.92,139.92,3357.0,133.4322,133.4893,133.2988,133.2988,3357.0
2023-07-31 13:50:00,139.89,140.25,139.82,140.24,13372.0,133.2702,133.6132,133.2035,133.6036,13372.0
2023-07-31 14:00:00,140.24,140.4,140.14,140.4,9748.0,133.6036,133.7561,133.5084,133.7561,9748.0
2023-07-31 14:10:00,140.32,140.32,140.06,140.18,19067.0,133.6798,133.6798,133.4322,133.5465,19067.0
2023-07-31 14:20:00,140.12,140.52,140.08,140.5,20742.0,133.4893,133.8704,133.4512,133.8513,20742.0
2023-07-31 14:30:00,140.5,140.51,140.23,140.29,10304.0,133.8513,133.8609,133.5941,133.6513,10304.0
2023-07-31 14:40:00,140.32,140.57,140.28,140.41,9508.0,133.6798,133.918,133.6417,133.7656,9508.0
2023-07-31 14:50:00,140.45,140.51,140.38,140.44,7108.0,133.8037,133.8609,133.737,133.7942,7108.0
2023-07-31 15:00:00,140.43,140.61,140.32,140.41,35545.0,133.7846,133.9561,133.6798,133.7656,35545.0
2023-07-31 15:10:00,140.41,140.92,140.35,140.86,16013.0,133.7656,134.2515,133.7084,134.1943,16013.0
2023-07-31 15:20:00,140.86,140.96,140.55,140.6,19968.0,134.1943,134.2896,133.899,133.9466,19968.0
2023-07-31 15:30:00,140.61,140.71,140.47,140.56,17745.0,133.9561,134.0514,133.8228,133.9085,17745.0
2023-07-31 15:40:00,140.55,140.77,140.42,140.77,41494.0,133.899,134.1086,133.7751,134.1086,41494.0
2023-07-31 15:50:00,140.76,141.14,140.7,140.94,203464.0,134.099,134.461,134.0419,134.2705,203464.0
2023-08-01 09:30:00,141.03,141.88,140.68,141.88,15540.0,134.3563,135.166,134.0228,135.166,15540.0
2023-08-01 09:40:00,141.88,141.88,140.78,141.61,14736.0,135.166,135.166,134.1181,134.9088,14736.0
2023-08-01 09:50:00,141.44,142.13,141.41,141.86,8480.0,134.7468,135.4042,134.7183,135.147,8480.0
2023-08-01 10:00:00,141.97,142.12,140.98,141.28,29204.0,135.2518,135.3947,134.3086,134.5944,29204.0
2023-08-01 10:10:00,141.23,141.37,140.89,141.02,33104.0,134.5468,134.6802,134.2229,134.3467,33104.0
2023-08-01 10:20:00,141.04,141.15,140.19,140.25,14937.0,134.3658,134.4706,133.556,133.6132,14937.0
2023-08-01 10:30:00,140.2,140.6,139.83,140.53,8492.0,133.5655,133.9466,133.213,133.8799,8492.0
2023-08-01 10:40:00,140.63,140.82,140.42,140.82,8505.0,133.9752,134.1562,133.7751,134.1562,8505.0
2023-08-01 10:50:00,140.78,141.0,140.54,140.6,5955.0,134.1181,134.3277,133.8894,133.9466,5955.0
2023-08-01 11:00:00,140.59,140.59,140.16,140.52,8313.0,133.9371,133.9371,133.5274,133.8704,8313.0
2023-08-01 11:10:00,140.56,141.01,140.56,140.78,13666.0,133.9085,134.3372,133.9085,134.1181,13666.0
2023-08-01 11:20:00,140.78,140.94,140.4,140.5,20704.0,134.1181,134.2705,133.7561,133.8513,20704.0
2023-08-01 11:30:00,140.52,140.52,140.21,140.21,8647.0,133.8704,133.8704,133.5751,133.5751,8647.0
2023-08-01 11:40:00,140.16,140.23,139.94,139.99,3914.0,133.5274,133.5941,133.3178,133.3655,3914.0
2023-08-01 11:50:00,139.97,140.07,139.76,139.97,9548.0,133.3464,133.4417,133.1463,133.3464,9548.0
2023-08-01 12:00:00,139.97,140.08,139.92,140.0,6768.0,133.3464,133.4512,133.2988,133.375,6768.0
2023-08-01 12:10:00,140.0,140.01,139.56,139.71,7256.0,133.375,133.3845,132.9558,133.0987,7256.0
2023-08-01 12:20:00,139.69,139.69,139.57,139.66,3119.0,133.0797,133.0797,132.9653,133.0511,3119.0
2023-08-01 12:30:00,139.62,139.73,139.37,139.73,13356.0,133.013,133.1178,132.7748,133.1178,13356.0
2023-08-01 12:40:00,139.8,139.96,139.68,139.94,6320.0,133.1845,133.3369,133.0701,133.3178,6320.0
2023-08-01 12:50:00,139.91,139.91,139.44,139.65,8491.0,133.2893,133.2893,132.8415,133.0416,8491.0
2023-08-01 13:00:00,139.65,139.76,139.58,139.73,5200.0,133.0416,133.1463,132.9749,133.1178,5200.0
2023-08-01 13:10:00,139.75,139.86,139.59,139.81,5776.0,133.1368,133.2416,132.9844,133.194,5776.0
2023-08-01 13:20:00,139.78,140.11,139.78,140.03,6443.0,133.1654,133.4798,133.1654,133.4036,6443.0
2023-08-01 13:30:00,140.05,140.17,139.85,139.89,5478.0,133.4226,133.5369,133.2321,133.2702,5478.0
2023-08-01 13:40:00,139.89,139.93,139.75,139.75,4747.0,133.2702,133.3083,133.1368,133.1368,4747.0
2023-08-01 13:50:00,139.71,139.8,139.58,139.72,6414.0,133.0987,133.1845,132.9749,133.1082,6414.0
2023-08-01 14:00:00,139.72,139.78,139.69,139.77,4425.0,133.1082,133.1654,133.0797,133.1559,4425.0
2023-08-01 14:10:00,139.77,139.77,139.45,139.53,9955.0,133.1559,133.1559,132.851,132.9272,9955.0
2023-08-01 14:20:00,139.56,139.57,139.26,139.46,6668.0,132.9558,132.9653,132.67,132.8605,6668.0
2023-08-01 14:30:00,139.52,139.78,139.52,139.72,5914.0,132.9177,133.1654,132.9177,133.1082,5914.0
2023-08-01 14:40:00,139.73,139.73,139.53,139.62,7752.0,133.1178,133.1178,132.9272,133.013,7752.0
2023-08-01 14:50:00,139.6,139.84,139.48,139.81,9051.0,132.9939,133.2226,132.8796,133.194,9051.0
2023-08-01 15:00:00,139.8,139.9,139.76,139.9,8991.0,133.1845,133.2797,133.1463,133.2797,8991.0
2023-08-01 15:10:00,139.9,139.91,139.8,139.84,7376.0,133.2797,133.2893,133.1845,133.2226,7376.0
2023-08-01 15:20:00,139.87,139.87,139.42,139.43,11489.0,133.2511,133.2511,132.8224,132.832,11489.0
2023-08-01 15:30:00,139.44,139.6,139.41,139.44,16238.0,132.8415,132.9939,132.8129,132.8415,16238.0
2023-08-01 15:40:00,139.46,139.73,139.36,139.6,42009.0,132.8605,133.1178,132.7653,132.9939,42009.0
2023-08-01 15:50:00,139.61,140.36,139.6,140.3,126148.0,133.0034,133.718,132.9939,133.6608,126148.0
2023-08-02 09:30:00,139.79,140.36,138.64,140.04,21253.0,133.1749,133.718,132.0793,133.4131,21253.0
2023-08-02 09:40:00,140.1,140.8,140.0,140.68,8540.0,133.4703,134.1371,133.375,134.0228,8540.0
2023-08-02 09:50:00,140.55,141.03,140.39,140.94,5042.0,133.899,134.3563,133.7465,134.2705,5042.0
2023-08-02 10:00:00,140.9,140.92,140.39,140.4,5560.0,134.2324,134.2515,133.7465,133.7561,5560.0
2023-08-02 10:10:00,140.37,140.61,139.72,139.98,16671.0,133.7275,133.9561,133.1082,133.3559,16671.0
2023-08-02 10:20:00,140.09,140.1,139.85,139.99,9064.0,133.4607,133.4703,133.2321,133.3655,9064.0
2023-08-02 10:30:00,139.97,140.1,139.65,139.69,7403.0,133.3464,133.4703,133.0416,133.0797,7403.0
2023-08-02 10:40:00,139.64,139.85,139.63,139.68,11879.0,133.032,133.2321,133.0225,133.0701,11879.0
2023-08-02 10:50:00,139.63,139.75,139.31,139.42,29168.0,133.0225,133.1368,132.7176,132.8224,29168.0
2023-08-02 11:00:00,139.4,139.83,139.36,139.81,5278.0,132.8034,133.213,132.7653,133.194,5278.0
2023-08-02 11:10:00,139.86,140.84,139.84,140.5,29484.0,133.2416,134.1752,133.2226,133.8513,29484.0
2023-08-02 11:20:00,140.5,140.92,140.36,140.92,22333.0,133.8513,134.2515,133.718,134.2515,22333.0
2023-08-02 11:30:00,140.93,141.1,140.38,140.38,9809.0,134.261,134.4229,133.737,133.737,9809.0
2023-08-02 11:40:00,140.31,140.38,139.93,139.94,5559.0,133.6703,133.737,133.3083,133.3178,5559.0
2023-08-02 11:50:00,139.91,139.99,139.62,139.62,5753.0,133.2893,133.3655,133.013,133.013,5753.0
2023-08-02 12:00:00,139.67,139.98,139.67,139.97,7132.0,133.0606,133.3559,133.0606,133.3464,7132.0
2023-08-02 12:10:00,139.97,140.36,139.94,140.36,4008.0,133.3464,133.718,133.3178,133.718,4008.0
2023-08-02 12:20:00,140.32,140.32,139.83,140.0,15953.0,133.6798,133.6798,133.213,133.375,15953.0
2023-08-02 12:30:00,139.99,140.29,139.95,140.29,7696.0,133.3655,133.6513,133.3274,133.6513,7696.0
2023-08-02 12:40:00,140.2,140.46,140.14,140.41,9115.0,133.5655,133.8132,133.5084,133.7656,9115.0
2023-08-02 12:50:00,140.38,140.65,140.3,140.31,29829.0,133.737,133.9942,133.6608,133.6703,29829.0
2023-08-02 13:00:00,140.31,140.47,139.92,140.14,11408.0,133.6703,133.8228,133.2988,133.5084,11408.0
2023-08-02 13:10:00,140.21,140.31,140.06,140.06,6284.0,133.5751,133.6703,133.4322,133.4322,6284.0
2023-08-02 13:20:00,139.99,140.06,139.7,139.99,3994.0,133.3655,133.4322,133.0892,133.3655,3994.0
2023-08-02 13:30:00,140.02,140.1,139.84,139.86,5715.0,133.394,133.4703,133.2226,133.2416,5715.0
2023-08-02 13:40:00,139.86,139.87,139.6,139.63,5024.0,133.2416,133.2511,132.9939,133.0225,5024.0
2023-08-02 13:50:00,139.65,139.66,139.38,139.46,5401.0,133.0416,133.0511,132.7843,132.8605,5401.0
2023-08-02 14:00:00,139.46,139.56,139.43,139.55,4620.0,132.8605,132.9558,132.832,132.9463,4620.0
2023-08-02 14:10:00,139.58,139.65,139.49,139.54,3999.0,132.9749,133.0416,132.8891,132.9368,3999.0
2023-08-02 14:20:00,139.45,139.51,139.29,139.41,6895.0,132.851,132.9082,132.6986,132.8129,6895.0
2023-08-02 14:30:00,139.45,139.55,139.4,139.53,6449.0,132.851,132.9463,132.8034,132.9272,6449.0
2023-08-02 14:40:00,139.47,139.47,139.15,139.34,23818.0,132.8701,132.8701,132.5652,132.7462,23818.0
2023-08-02 14:50:00,139.34,139.6,139.34,139.54,13616.0,132.7462,132.9939,132.7462,132.9368,13616.0
2023-08-02 15:00:00,139.71,139.72,139.45,139.51,8989.0,133.0987,133.1082,132.851,132.9082,8989.0
2023-08-02 15:10:00,139.5,139.58,139.42,139.52,9193.0,132.8987,132.9749,132.8224,132.9177,9193.0
2023-08-02 15:20:00,139.53,139.54,139.07,139.07,13183.0,132.9272,132.9368,132.489,132.489,13183.0
2023-08-02 15:30:00,139.14,139.31,139.03,139.24,18475.0,132.5557,132.7176,132.4509,132.651,18475.0
2023-08-02 15:40:00,139.31,139.65,139.22,139.56,30187.0,132.7176,133.0416,132.6319,132.9558,30187.0
2023-08-02 15:50:00,139.53,139.76,139.14,139.15,117601.0,132.9272,133.1463,132.5557,132.5652,117601.0
2023-08-03 09:30:00,139.79,142.49,139.79,141.97,26518.0,133.1749,135.7472,133.1749,135.2518,26518.0
2023-08-03 09:40:00,142.37,143.32,142.16,142.75,32462.0,135.6328,136.5379,135.4328,135.9949,32462.0
2023-08-03 09:50:00,142.57,143.61,142.57,142.85,31754.0,135.8234,136.8142,135.8234,136.0901,31754.0
2023-08-03 10:00:00,142.72,144.61,142.72,144.44,63621.0,135.9663,137.7668,135.9663,137.6049,63621.0
2023-08-03 10:10:00,144.48,144.75,143.74,144.41,43133.0,137.643,137.9002,136.938,137.5763,43133.0
2023-08-03 10:20:00,144.51,144.66,143.53,143.9,48812.0,137.6716,137.8145,136.7379,137.0904,48812.0
2023-08-03 10:30:00,143.91,144.3,143.75,144.29,36000.0,137.1,137.4715,136.9475,137.462,36000.0
2023-08-03 10:40:00,144.31,144.71,144.13,144.35,10550.0,137.481,137.8621,137.3096,137.5191,10550.0
2023-08-03 10:50:00,144.3,144.3,143.73,143.95,12511.0,137.4715,137.4715,136.9285,137.1381,12511.0
2023-08-03 11:00:00,143.96,144.05,143.79,143.97,11880.0,137.1476,137.2333,136.9856,137.1571,11880.0
2023-08-03 11:10:00,143.99,144.32,143.94,144.25,21222.0,137.1762,137.4906,137.1285,137.4239,21222.0
2023-08-03 11:20:00,144.32,144.76,144.26,144.65,10878.0,137.4906,137.9097,137.4334,137.8049,10878.0
2023-08-03 11:30:00,144.72,144.84,144.48,144.74,10555.0,137.8716,137.986,137.643,137.8907,10555.0
2023-08-03 11:40:00,144.7,145.46,144.7,145.25,17567.0,137.8526,138.5766,137.8526,138.3766,17567.0
2023-08-03 11:50:00,145.26,145.33,144.58,144.62,14324.0,138.3861,138.4528,137.7383,137.7764,14324.0
2023-08-03 12:00:00,144.61,144.86,144.6,144.85,6580.0,137.7668,138.005,137.7573,137.9955,6580.0
2023-08-03 12:10:00,144.81,144.83,144.59,144.69,8017.0,137.9574,137.9764,137.7478,137.8431,8017.0
2023-08-03 12:20:00,144.67,144.73,144.4,144.6,9283.0,137.824,137.8812,137.5668,137.7573,9283.0
2023-08-03 12:30:00,144.53,144.64,144.34,144.64,4449.0,137.6906,137.7954,137.5096,137.7954,4449.0
2023-08-03 12:40:00,144.64,144.83,144.6,144.72,6005.0,137.7954,137.9764,137.7573,137.8716,6005.0
2023-08-03 12:50:00,144.71,144.75,144.45,144.61,3767.0,137.8621,137.9002,137.6144,137.7668,3767.0
2023-08-03 13:00:00,144.62,144.64,144.45,144.54,5489.0,137.7764,137.7954,137.6144,137.7002,5489.0
2023-08-03 13:10:00,144.54,144.84,144.54,144.81,12155.0,137.7002,137.986,137.7002,137.9574,12155.0
2023-08-03 13:20:00,144.79,145.26,144.75,145.25,54787.0,137.9383,138.3861,137.9002,138.3766,54787.0
2023-08-03 13:30:00,145.32,145.37,144.93,145.2,10488.0,138.4432,138.4909,138.0717,138.3289,10488.0
2023-08-03 13:40:00,145.22,145.28,145.01,145.02,10485.0,138.348,138.4051,138.1479,138.1574,10485.0
2023-08-03 13:50:00,145.05,145.07,144.86,144.86,10546.0,138.186,138.2051,138.005,138.005,10546.0
2023-08-03 14:00:00,144.93,145.25,144.9,145.19,10609.0,138.0717,138.3766,138.0431,138.3194,10609.0
2023-08-03 14:10:00,145.18,145.2,145.06,145.14,8875.0,138.3099,138.3289,138.1955,138.2718,8875.0
2023-08-03 14:20:00,145.14,145.14,144.75,144.94,16021.0,138.2718,138.2718,137.9002,138.0812,16021.0
2023-08-03 14:30:00,145.03,145.03,144.71,145.02,8145.0,138.167,138.167,137.8621,138.1574,8145.0
2023-08-03 14:40:00,145.06,145.08,144.72,144.87,8212.0,138.1955,138.2146,137.8716,138.0145,8212.0
2023-08-03 14:50:00,144.9,144.98,144.75,144.93,14110.0,138.0431,138.1193,137.9002,138.0717,14110.0
2023-08-03 15:00:00,144.96,145.16,144.94,144.96,26922.0,138.1003,138.2908,138.0812,138.1003,26922.0
2023-08-03 15:10:00,144.94,145.08,144.75,145.08,25933.0,138.0812,138.2146,137.9002,138.2146,25933.0
2023-08-03 15:20:00,145.13,145.2,144.83,144.86,25322.0,138.2622,138.3289,137.9764,138.005,25322.0
2023-08-03 15:30:00,144.85,145.1,144.77,144.98,26385.0,137.9955,138.2337,137.9193,138.1193,26385.0
2023-08-03 15:40:00,144.98,145.25,144.79,144.84,38518.0,138.1193,138.3766,137.9383,137.986,38518.0
2023-08-03 15:50:00,144.86,145.42,144.83,145.18,140678.0,138.005,138.5385,137.9764,138.3099,140678.0
2023-08-04 09:30:00,146.17,146.25,144.45,144.45,14407.0,139.253,139.3292,137.6144,137.6144,14407.0
2023-08-04 09:40:00,144.85,145.65,144.81,145.53,11882.0,137.9955,138.7576,137.9574,138.6433,11882.0
2023-08-04 09:50:00,145.42,145.51,144.28,144.5,10309.0,138.5385,138.6242,137.4525,137.662,10309.0
2023-08-04 10:00:00,144.5,145.17,144.37,145.17,21019.0,137.662,138.3003,137.5382,138.3003,21019.0
2023-08-04 10:10:00,145.19,145.33,144.81,145.25,6510.0,138.3194,138.4528,137.9574,138.3766,6510.0
2023-08-04 10:20:00,145.26,145.78,145.26,145.67,4205.0,138.3861,138.8815,138.3861,138.7767,4205.0
2023-08-04 10:30:00,145.67,145.82,145.33,145.38,4996.0,138.7767,138.9196,138.4528,138.5004,4996.0
2023-08-04 10:40:00,145.29,146.06,145.12,146.0,13754.0,138.4147,139.1482,138.2527,139.0911,13754.0
2023-08-04 10:50:00,145.97,146.25,145.69,146.25,6569.0,139.0625,139.3292,138.7957,139.3292,6569.0
2023-08-04 11:00:00,146.25,146.32,145.86,146.12,8422.0,139.3292,139.3959,138.9577,139.2054,8422.0
2023-08-04 11:10:00,146.16,146.32,145.91,146.24,6737.0,139.2435,139.3959,139.0053,139.3197,6737.0
2023-08-04 11:20:00,146.23,146.7,146.23,146.55,5034.0,139.3102,139.7579,139.3102,139.615,5034.0
2023-08-04 11:30:00,146.6,146.71,146.45,146.68,7341.0,139.6627,139.7675,139.5198,139.7389,7341.0
2023-08-04 11:40:00,146.73,146.94,146.42,146.42,15374.0,139.7865,139.9866,139.4912,139.4912,15374.0
2023-08-04 11:50:00,146.37,146.37,145.84,146.01,7412.0,139.4436,139.4436,138.9386,139.1006,7412.0
2023-08-04 12:00:00,145.95,146.2,145.92,146.15,6630.0,139.0434,139.2816,139.0148,139.234,6630.0
2023-08-04 12:10:00,146.12,146.23,146.08,146.21,7502.0,139.2054,139.3102,139.1673,139.2911,7502.0
2023-08-04 12:20:00,146.22,146.22,145.97,146.09,2736.0,139.3007,139.3007,139.0625,139.1768,2736.0
2023-08-04 12:30:00,146.07,146.07,145.56,145.61,4027.0,139.1577,139.1577,138.6719,138.7195,4027.0
2023-08-04 12:40:00,145.72,145.92,145.7,145.92,4614.0,138.8243,139.0148,138.8053,139.0148,4614.0
2023-08-04 12:50:00,145.92,146.21,145.87,146.19,6609.0,139.0148,139.2911,138.9672,139.2721,6609.0
2023-08-04 13:00:00,146.2,146.36,145.99,146.3,15819.0,139.2816,139.434,139.0815,139.3769,15819.0
2023-08-04 13:10:00,146.31,146.57,146.24,146.55,5189.0,139.3864,139.6341,139.3197,139.615,5189.0
2023-08-04 13:20:00,146.56,146.61,146.35,146.38,8628.0,139.6246,139.6722,139.4245,139.4531,8628.0
2023-08-04 13:30:00,146.45,146.57,146.11,146.11,6120.0,139.5198,139.6341,139.1959,139.1959,6120.0
2023-08-04 13:40:00,146.1,146.12,145.79,145.95,9094.0,139.1863,139.2054,138.891,139.0434,9094.0
2023-08-04 13:50:00,145.97,145.97,145.6,145.6,8991.0,139.0625,139.0625,138.71,138.71,8991.0
2023-08-04 14:00:00,145.64,145.64,145.31,145.37,6371.0,138.7481,138.7481,138.4337,138.4909,6371.0
2023-08-04 14:10:00,145.38,145.67,145.38,145.42,8363.0,138.5004,138.7767,138.5004,138.5385,8363.0
2023-08-04 14:20:00,145.46,145.54,145.22,145.42,6763.0,138.5766,138.6528,138.348,138.5385,6763.0
2023-08-04 14:30:00,145.45,145.46,144.7,144.72,12276.0,138.5671,138.5766,137.8526,137.8716,12276.0
2023-08-04 14:40:00,144.68,145.05,144.6,144.86,38826.0,137.8335,138.186,137.7573,138.005,38826.0
2023-08-04 14:50:00,144.94,145.47,144.93,145.31,13762.0,138.0812,138.5861,138.0717,138.4337,13762.0
2023-08-04 15:00:00,145.34,145.41,145.06,145.08,16997.0,138.4623,138.529,138.1955,138.2146,16997.0
2023-08-04 15:10:00,145.15,145.56,145.14,145.53,18472.0,138.2813,138.6719,138.2718,138.6433,18472.0
2023-08-04 15:20:00,145.55,145.6,145.1,145.22,12896.0,138.6624,138.71,138.2337,138.348,12896.0
2023-08-04 15:30:00,145.26,145.33,145.05,145.14,11017.0,138.3861,138.4528,138.186,138.2718,11017.0
2023-08-04 15:40:00,145.16,145.16,144.75,144.88,20806.0,138.2908,138.2908,137.9002,138.0241,20806.0
2023-08-04 15:50:00,144.86,145.17,144.64,144.95,87478.0,138.005,138.3003,137.7954,138.0908,87478.0
2023-08-07 09:30:00,145.21,146.67,145.12,146.55,14132.0,138.3384,139.7294,138.2527,139.615,14132.0
2023-08-07 09:40:00,146.55,146.85,146.17,146.22,30294.0,139.615,139.9008,139.253,139.3007,30294.0
2023-08-07 09:50:00,146.22,146.45,145.81,146.08,20032.0,139.3007,139.5198,138.9101,139.1673,20032.0
2023-08-07 10:00:00,146.06,146.41,145.51,146.4,17653.0,139.1482,139.4817,138.6242,139.4721,17653.0
2023-08-07 10:10:00,146.42,146.42,146.03,146.24,7260.0,139.4912,139.4912,139.1196,139.3197,7260.0
2023-08-07 10:20:00,146.19,146.41,146.08,146.25,4906.0,139.2721,139.4817,139.1673,139.3292,4906.0
2023-08-07 10:30:00,146.28,146.28,145.99,146.09,20801.0,139.3578,139.3578,139.0815,139.1768,20801.0
2023-08-07 10:40:00,145.99,146.09,145.83,145.96,32599.0,139.0815,139.1768,138.9291,139.053,32599.0
2023-08-07 10:50:00,145.96,146.36,145.89,146.23,18250.0,139.053,139.434,138.9863,139.3102,18250.0
2023-08-07 11:00:00,146.18,146.32,145.69,145.7,18532.0,139.2625,139.3959,138.7957,138.8053,18532.0
2023-08-07 11:10:00,145.7,146.15,145.7,145.84,4626.0,138.8053,139.234,138.8053,138.9386,4626.0
2023-08-07 11:20:00,145.85,145.88,145.13,145.34,15457.0,138.9482,138.9767,138.2622,138.4623,15457.0
2023-08-07 11:30:00,145.3,145.3,144.96,145.12,6019.0,138.4242,138.4242,138.1003,138.2527,6019.0
2023-08-07 11:40:00,145.26,145.26,144.73,144.84,10753.0,138.3861,138.3861,137.8812,137.986,10753.0
2023-08-07 11:50:00,144.86,144.98,144.85,144.98,3174.0,138.005,138.1193,137.9955,138.1193,3174.0
2023-08-07 12:00:00,145.04,145.08,144.78,144.78,2743.0,138.1765,138.2146,137.9288,137.9288,2743.0
2023-08-07 12:10:00,144.83,145.06,144.72,145.06,1512.0,137.9764,138.1955,137.8716,138.1955,1512.0
2023-08-07 12:20:00,145.06,145.44,145.03,145.34,7758.0,138.1955,138.5576,138.167,138.4623,7758.0
2023-08-07 12:30:00,145.29,145.43,145.25,145.35,3832.0,138.4147,138.548,138.3766,138.4718,3832.0
2023-08-07 12:40:00,145.35,145.57,145.29,145.51,3457.0,138.4718,138.6814,138.4147,138.6242,3457.0
2023-08-07 12:50:00,145.54,145.67,145.48,145.49,3357.0,138.6528,138.7767,138.5957,138.6052,3357.0
2023-08-07 13:00:00,145.48,145.53,145.33,145.44,3312.0,138.5957,138.6433,138.4528,138.5576,3312.0
2023-08-07 13:10:00,145.53,145.54,145.34,145.34,2767.0,138.6433,138.6528,138.4623,138.4623,2767.0
2023-08-07 13:20:00,145.34,145.53,145.34,145.47,2355.0,138.4623,138.6433,138.4623,138.5861,2355.0
2023-08-07 13:30:00,145.55,145.61,145.46,145.49,3348.0,138.6624,138.7195,138.5766,138.6052,3348.0
2023-08-07 13:40:00,145.47,145.58,145.38,145.44,3784.0,138.5861,138.6909,138.5004,138.5576,3784.0
2023-08-07 13:50:00,145.46,145.46,145.02,145.23,14483.0,138.5766,138.5766,138.1574,138.3575,14483.0
2023-08-07 14:00:00,145.28,145.36,145.2,145.2,4119.0,138.4051,138.4813,138.3289,138.3289,4119.0
2023-08-07 14:10:00,145.23,145.54,145.23,145.54,3619.0,138.3575,138.6528,138.3575,138.6528,3619.0
2023-08-07 14:20:00,145.54,145.62,145.46,145.46,2700.0,138.6528,138.729,138.5766,138.5766,2700.0
2023-08-07 14:30:00,145.45,145.55,145.31,145.34,4207.0,138.5671,138.6624,138.4337,138.4623,4207.0
2023-08-07 14:40:00,145.31,145.43,145.29,145.29,4436.0,138.4337,138.548,138.4147,138.4147,4436.0
2023-08-07 14:50:00,145.32,145.41,145.25,145.28,4795.0,138.4432,138.529,138.3766,138.4051,4795.0
2023-08-07 15:00:00,145.27,145.4,145.16,145.16,5759.0,138.3956,138.5195,138.2908,138.2908,5759.0
2023-08-07 15:10:00,145.2,145.24,145.02,145.02,8277.0,138.3289,138.367,138.1574,138.1574,8277.0
2023-08-07 15:20:00,145.12,145.5,145.08,145.45,12994.0,138.2527,138.6147,138.2146,138.5671,12994.0
2023-08-07 15:30:00,145.46,145.62,145.35,145.5,12438.0,138.5766,138.729,138.4718,138.6147,12438.0
2023-08-07 15:40:00,145.53,145.79,145.51,145.51,19388.0,138.6433,138.891,138.6242,138.6242,19388.0
2023-08-07 15:50:00,145.56,146.36,145.53,145.84,160801.0,138.6719,139.434,138.6433,138.9386,160801.0
2023-08-08 09:30:00,145.1,146.51,144.93,145.4,21475.0,138.2337,139.5769,138.0717,138.5195,21475.0
2023-08-08 09:40:00,145.51,145.84,144.61,144.61,13722.0,138.6242,138.9386,137.7668,137.7668,13722.0
2023-08-08 09:50:00,144.4,144.5,143.92,143.92,16811.0,137.5668,137.662,137.1095,137.1095,16811.0
2023-08-08 10:00:00,143.95,144.8,143.87,144.8,16335.0,137.1381,137.9478,137.0619,137.9478,16335.0
2023-08-08 10:10:00,144.71,144.71,144.08,144.39,5252.0,137.8621,137.8621,137.2619,137.5573,5252.0
2023-08-08 10:20:00,144.46,144.66,144.32,144.66,2351.0,137.6239,137.8145,137.4906,137.8145,2351.0
2023-08-08 10:30:00,144.6,144.76,144.41,144.66,5167.0,137.7573,137.9097,137.5763,137.8145,5167.0
2023-08-08 10:40:00,144.71,145.19,144.58,145.19,6991.0,137.8621,138.3194,137.7383,138.3194,6991.0
2023-08-08 10:50:00,145.26,145.38,145.08,145.25,7759.0,138.3861,138.5004,138.2146,138.3766,7759.0
2023-08-08 11:00:00,145.2,145.66,145.12,145.61,9855.0,138.3289,138.7672,138.2527,138.7195,9855.0
2023-08-08 11:10:00,145.83,146.5,145.77,146.27,12040.0,138.9291,139.5674,138.8719,139.3483,12040.0
2023-08-08 11:20:00,146.43,146.74,146.34,146.74,8508.0,139.5007,139.796,139.415,139.796,8508.0
2023-08-08 11:30:00,146.74,147.12,146.53,147.12,8037.0,139.796,140.1581,139.596,140.1581,8037.0
2023-08-08 11:40:00,147.07,147.07,146.53,146.53,6896.0,140.1104,140.1104,139.596,139.596,6896.0
2023-08-08 11:50:00,146.45,146.45,146.13,146.27,4338.0,139.5198,139.5198,139.2149,139.3483,4338.0
2023-08-08 12:00:00,146.25,146.4,146.2,146.4,2362.0,139.3292,139.4721,139.2816,139.4721,2362.0
2023-08-08 12:10:00,146.38,146.51,146.38,146.46,1253.0,139.4531,139.5769,139.4531,139.5293,1253.0
2023-08-08 12:20:00,146.44,146.73,146.32,146.73,5225.0,139.5102,139.7865,139.3959,139.7865,5225.0
2023-08-08 12:30:00,146.7,146.7,146.58,146.68,2137.0,139.7579,139.7579,139.6436,139.7389,2137.0
2023-08-08 12:40:00,146.71,146.98,146.64,146.92,13683.0,139.7675,140.0247,139.7008,139.9675,13683.0
2023-08-08 12:50:00,146.91,146.94,146.65,146.82,3781.0,139.958,139.9866,139.7103,139.8723,3781.0
2023-08-08 13:00:00,146.76,147.16,146.76,147.11,4370.0,139.8151,140.1962,139.8151,140.1485,4370.0
2023-08-08 13:10:00,147.11,147.35,147.1,147.18,3248.0,140.1485,140.3772,140.139,140.2152,3248.0
2023-08-08 13:20:00,147.21,147.29,146.96,147.05,6087.0,140.2438,140.32,140.0056,140.0914,6087.0
2023-08-08 13:30:00,147.04,147.04,146.7,146.74,6565.0,140.0818,140.0818,139.7579,139.796,6565.0
2023-08-08 13:40:00,146.71,146.75,146.55,146.55,4873.0,139.7675,139.8056,139.615,139.615,4873.0
2023-08-08 13:50:00,146.48,146.58,146.28,146.36,4209.0,139.5483,139.6436,139.3578,139.434,4209.0
2023-08-08 14:00:00,146.28,146.33,146.21,146.31,5023.0,139.3578,139.4054,139.2911,139.3864,5023.0
2023-08-08 14:10:00,146.26,146.72,146.23,146.65,4564.0,139.3388,139.777,139.3102,139.7103,4564.0
2023-08-08 14:20:00,146.69,146.69,146.6,146.64,4545.0,139.7484,139.7484,139.6627,139.7008,4545.0
2023-08-08 14:30:00,146.66,146.7,146.51,146.59,7354.0,139.7198,139.7579,139.5769,139.6531,7354.0
2023-08-08 14:40:00,146.55,146.81,146.54,146.72,6000.0,139.615,139.8627,139.6055,139.777,6000.0
2023-08-08 14:50:00,146.7,146.93,146.66,146.78,5352.0,139.7579,139.9771,139.7198,139.8342,5352.0
2023-08-08 15:00:00,146.74,146.77,146.39,146.46,7051.0,139.796,139.8246,139.4626,139.5293,7051.0
2023-08-08 15:10:00,146.46,146.51,146.16,146.19,6317.0,139.5293,139.5769,139.2435,139.2721,6317.0
2023-08-08 15:20:00,146.2,146.26,146.01,146.01,10678.0,139.2816,139.3388,139.1006,139.1006,10678.0
2023-08-08 15:30:00,146.0,146.05,145.45,145.5,14558.0,139.0911,139.1387,138.5671,138.6147,14558.0
2023-08-08 15:40:00,145.5,145.62,145.24,145.28,17675.0,138.6147,138.729,138.367,138.4051,17675.0
2023-08-08 15:50:00,145.31,145.54,145.13,145.52,58617.0,138.4337,138.6528,138.2622,138.6338,58617.0
2023-08-09 09:30:00,145.39,145.52,144.86,145.0,11354.0,138.5099,138.6338,138.005,138.1384,11354.0
2023-08-09 09:40:00,145.13,145.38,144.92,144.99,8432.0,138.2622,138.5004,138.0622,138.1289,8432.0
2023-08-09 09:50:00,144.94,145.91,144.8,145.91,9584.0,138.0812,139.0053,137.9478,139.0053,9584.0
2023-08-09 10:00:00,145.92,146.09,145.58,145.65,18978.0,139.0148,139.1768,138.6909,138.7576,18978.0
2023-08-09 10:10:00,145.52,145.88,145.38,145.88,10227.0,138.6338,138.9767,138.5004,138.9767,10227.0
2023-08-09 10:20:00,145.76,146.14,145.67,146.12,5510.0,138.8624,139.2244,138.7767,139.2054,5510.0
2023-08-09 10:30:00,146.12,146.5,146.11,146.42,6765.0,139.2054,139.5674,139.1959,139.4912,6765.0
2023-08-09 10:40:00,146.53,146.74,146.52,146.73,7218.0,139.596,139.796,139.5865,139.7865,7218.0
2023-08-09 10:50:00,146.69,146.72,146.38,146.63,7208.0,139.7484,139.777,139.4531,139.6912,7208.0
2023-08-09 11:00:00,146.59,146.71,146.37,146.4,3910.0,139.6531,139.7675,139.4436,139.4721,3910.0
2023-08-09 11:10:00,146.33,146.36,145.7,145.71,6472.0,139.4054,139.434,138.8053,138.8148,6472.0
2023-08-09 11:20:00,145.65,145.73,145.4,145.65,4792.0,138.7576,138.8338,138.5195,138.7576,4792.0
2023-08-09 11:30:00,145.56,145.65,145.32,145.59,3206.0,138.6719,138.7576,138.4432,138.7005,3206.0
2023-08-09 11:40:00,145.5,145.64,145.33,145.33,4510.0,138.6147,138.7481,138.4528,138.4528,4510.0
2023-08-09 11:50:00,145.3,145.31,145.09,145.17,3462.0,138.4242,138.4337,138.2241,138.3003,3462.0
2023-08-09 12:00:00,145.17,145.22,144.75,144.75,14113.0,138.3003,138.348,137.9002,137.9002,14113.0
2023-08-09 12:10:00,144.73,144.89,144.47,144.89,4110.0,137.8812,138.0336,137.6335,138.0336,4110.0
2023-08-09 12:20:00,144.76,145.0,144.7,144.91,4543.0,137.9097,138.1384,137.8526,138.0526,4543.0
2023-08-09 12:30:00,144.86,145.0,144.66,144.77,4367.0,138.005,138.1384,137.8145,137.9193,4367.0
2023-08-09 12:40:00,144.71,144.82,144.53,144.81,4314.0,137.8621,137.9669,137.6906,137.9574,4314.0
2023-08-09 12:50:00,144.81,145.17,144.67,144.95,5695.0,137.9574,138.3003,137.824,138.0908,5695.0
2023-08-09 13:00:00,144.95,145.16,144.93,145.15,3779.0,138.0908,138.2908,138.0717,138.2813,3779.0
2023-08-09 13:10:00,145.19,145.21,145.0,145.1,15318.0,138.3194,138.3384,138.1384,138.2337,15318.0
2023-08-09 13:20:00,145.07,145.47,145.07,145.46,5453.0,138.2051,138.5861,138.2051,138.5766,5453.0
2023-08-09 13:30:00,145.5,145.59,145.41,145.47,1755.0,138.6147,138.7005,138.529,138.5861,1755.0
2023-08-09 13:40:00,145.47,145.47,145.31,145.33,2957.0,138.5861,138.5861,138.4337,138.4528,2957.0
2023-08-09 13:50:00,145.29,145.37,145.2,145.22,2673.0,138.4147,138.4909,138.3289,138.348,2673.0
2023-08-09 14:00:00,145.19,145.48,145.19,145.45,2396.0,138.3194,138.5957,138.3194,138.5671,2396.0
2023-08-09 14:10:00,145.47,145.93,145.46,145.93,2349.0,138.5861,139.0244,138.5766,139.0244,2349.0
2023-08-09 14:20:00,145.92,146.22,145.88,146.19,3744.0,139.0148,139.3007,138.9767,139.2721,3744.0
2023-08-09 14:30:00,146.25,146.45,146.25,146.38,4719.0,139.3292,139.5198,139.3292,139.4531,4719.0
2023-08-09 14:40:00,146.38,146.5,146.24,146.5,8514.0,139.4531,139.5674,139.3197,139.5674,8514.0
2023-08-09 14:50:00,146.51,146.54,146.36,146.42,4444.0,139.5769,139.6055,139.434,139.4912,4444.0
2023-08-09 15:00:00,146.4,146.4,145.99,146.05,9067.0,139.4721,139.4721,139.0815,139.1387,9067.0
2023-08-09 15:10:00,146.05,146.18,145.94,146.13,5267.0,139.1387,139.2625,139.0339,139.2149,5267.0
2023-08-09 15:20:00,146.03,146.25,146.01,146.02,8216.0,139.1196,139.3292,139.1006,139.1101,8216.0
2023-08-09 15:30:00,146.01,146.1,145.84,145.88,7452.0,139.1006,139.1863,138.9386,138.9767,7452.0
2023-08-09 15:40:00,145.88,145.94,145.34,145.45,16821.0,138.9767,139.0339,138.4623,138.5671,16821.0
2023-08-09 15:50:00,145.44,145.55,145.23,145.31,58967.0,138.5576,138.6624,138.3575,138.4337,58967.0
2023-08-10 09:30:00,146.05,146.95,145.41,146.59,24506.0,139.1387,139.9961,138.529,139.6531,24506.0
2023-08-10 09:40:00,146.46,147.13,146.3,147.03,13038.0,139.5293,140.1676,139.3769,140.0723,13038.0
2023-08-10 09:50:00,146.97,147.6,146.78,147.6,11643.0,140.0152,140.6153,139.8342,140.6153,11643.0
2023-08-10 10:00:00,147.5,148.15,147.45,148.15,17091.0,140.5201,141.1393,140.4724,141.1393,17091.0
2023-08-10 10:10:00,148.15,148.57,148.06,148.57,6743.0,141.1393,141.5394,141.0536,141.5394,6743.0
2023-08-10 10:20:00,148.61,148.73,148.34,148.71,7647.0,141.5776,141.6919,141.3203,141.6728,7647.0
2023-08-10 10:30:00,148.63,148.67,148.04,148.09,8774.0,141.5966,141.6347,141.0345,141.0822,8774.0
2023-08-10 10:40:00,148.0,148.06,147.51,147.69,14006.0,140.9964,141.0536,140.5296,140.7011,14006.0
2023-08-10 10:50:00,147.33,147.56,147.13,147.49,5624.0,140.3581,140.5772,140.1676,140.5106,5624.0
2023-08-10 11:00:00,147.51,147.74,147.28,147.6,5212.0,140.5296,140.7487,140.3105,140.6153,5212.0
2023-08-10 11:10:00,147.6,147.71,147.38,147.59,4655.0,140.6153,140.7201,140.4058,140.6058,4655.0
2023-08-10 11:20:00,147.46,147.49,147.06,147.06,8907.0,140.482,140.5106,140.1009,140.1009,8907.0
2023-08-10 11:30:00,147.06,147.07,146.54,146.62,8935.0,140.1009,140.1104,139.6055,139.6817,8935.0
2023-08-10 11:40:00,146.62,146.68,146.39,146.44,9601.0,139.6817,139.7389,139.4626,139.5102,9601.0
2023-08-10 11:50:00,146.39,146.39,145.79,146.03,10344.0,139.4626,139.4626,138.891,139.1196,10344.0
2023-08-10 12:00:00,146.08,146.2,145.71,145.8,6065.0,139.1673,139.2816,138.8148,138.9005,6065.0
2023-08-10 12:10:00,145.82,146.04,145.61,145.87,5988.0,138.9196,139.1292,138.7195,138.9672,5988.0
2023-08-10 12:20:00,145.82,145.96,145.43,145.43,6849.0,138.9196,139.053,138.548,138.548,6849.0
2023-08-10 12:30:00,145.46,145.78,145.4,145.78,6009.0,138.5766,138.8815,138.5195,138.8815,6009.0
2023-08-10 12:40:00,145.8,146.0,145.57,145.94,3900.0,138.9005,139.0911,138.6814,139.0339,3900.0
2023-08-10 12:50:00,145.84,145.86,145.41,145.53,4821.0,138.9386,138.9577,138.529,138.6433,4821.0
2023-08-10 13:00:00,145.5,145.72,145.48,145.72,6996.0,138.6147,138.8243,138.5957,138.8243,6996.0
2023-08-10 13:10:00,145.61,145.74,145.46,145.47,2776.0,138.7195,138.8434,138.5766,138.5861,2776.0
2023-08-10 13:20:00,145.55,145.69,145.37,145.67,7871.0,138.6624,138.7957,138.4909,138.7767,7871.0
2023-08-10 13:30:00,145.61,145.78,145.57,145.71,3103.0,138.7195,138.8815,138.6814,138.8148,3103.0
2023-08-10 13:40:00,145.71,145.71,145.2,145.52,4585.0,138.8148,138.8148,138.3289,138.6338,4585.0
2023-08-10 13:50:00,145.52,145.78,145.42,145.47,20236.0,138.6338,138.8815,138.5385,138.5861,20236.0
2023-08-10 14:00:00,145.49,145.54,144.91,145.24,19936.0,138.6052,138.6528,138.0526,138.367,19936.0
2023-08-10 14:10:00,145.29,145.38,144.98,145.03,6677.0,138.4147,138.5004,138.1193,138.167,6677.0
2023-08-10 14:20:00,145.07,145.56,144.91,145.5,14926.0,138.2051,138.6719,138.0526,138.6147,14926.0
2023-08-10 14:30:00,145.47,145.6,145.44,145.59,15438.0,138.5861,138.71,138.5576,138.7005,15438.0
2023-08-10 14:40:00,145.62,145.83,145.5,145.5,21229.0,138.729,138.9291,138.6147,138.6147,21229.0
2023-08-10 14:50:00,145.49,145.88,145.42,145.81,18032.0,138.6052,138.9767,138.5385,138.9101,18032.0
2023-08-10 15:00:00,145.73,145.82,145.68,145.75,21278.0,138.8338,138.9196,138.7862,138.8529,21278.0
2023-08-10 15:10:00,145.79,146.13,145.73,145.98,18525.0,138.891,139.2149,138.8338,139.072,18525.0
2023-08-10 15:20:00,145.97,145.99,145.47,145.55,17710.0,139.0625,139.0815,138.5861,138.6624,17710.0
2023-08-10 15:30:00,145.53,145.84,145.53,145.71,22318.0,138.6433,138.9386,138.6433,138.8148,22318.0
2023-08-10 15:40:00,145.71,145.74,145.29,145.43,43770.0,138.8148,138.8434,138.4147,138.548,43770.0
2023-08-10 15:50:00,145.39,145.46,144.73,144.75,173279.0,138.5099,138.5766,137.8812,137.9002,173279.0
2023-08-11 09:30:00,144.15,144.55,142.0,142.0,94716.0,137.3286,137.7097,135.2803,135.2803,94716.0
2023-08-11 09:40:00,141.87,142.33,141.08,141.15,23051.0,135.1565,135.5947,134.4039,134.4706,23051.0
2023-08-11 09:50:00,141.07,141.07,139.8,140.86,20559.0,134.3944,134.3944,133.1845,134.1943,20559.0
2023-08-11 10:00:00,141.04,142.42,141.04,142.15,11520.0,134.3658,135.6805,134.3658,135.4233,11520.0
2023-08-11 10:10:00,142.12,142.12,141.47,141.89,14533.0,135.3947,135.3947,134.7754,135.1756,14533.0
2023-08-11 10:20:00,141.99,142.3,141.74,141.98,10003.0,135.2708,135.5662,135.0327,135.2613,10003.0
2023-08-11 10:30:00,141.99,141.99,140.8,141.61,15123.0,135.2708,135.2708,134.1371,134.9088,15123.0
2023-08-11 10:40:00,141.61,141.73,140.77,140.88,43277.0,134.9088,135.0231,134.1086,134.2133,43277.0
2023-08-11 10:50:00,140.88,140.89,140.37,140.51,14961.0,134.2133,134.2229,133.7275,133.8609,14961.0
2023-08-11 11:00:00,140.55,141.18,140.51,140.83,15510.0,133.899,134.4992,133.8609,134.1657,15510.0
2023-08-11 11:10:00,140.81,140.82,140.23,140.31,8899.0,134.1467,134.1562,133.5941,133.6703,8899.0
2023-08-11 11:20:00,140.38,141.03,140.36,140.91,7924.0,133.737,134.3563,133.718,134.2419,7924.0
2023-08-11 11:30:00,140.89,141.58,140.81,141.53,7078.0,134.2229,134.8802,134.1467,134.8326,7078.0
2023-08-11 11:40:00,141.52,141.86,141.47,141.71,10679.0,134.8231,135.147,134.7754,135.0041,10679.0
2023-08-11 11:50:00,141.8,142.0,141.62,142.0,4908.0,135.0898,135.2803,134.9183,135.2803,4908.0
2023-08-11 12:00:00,141.96,142.05,141.76,141.81,5952.0,135.2422,135.328,135.0517,135.0993,5952.0
2023-08-11 12:10:00,141.88,141.9,141.61,141.61,4426.0,135.166,135.1851,134.9088,134.9088,4426.0
2023-08-11 12:20:00,141.64,141.64,141.23,141.37,5494.0,134.9374,134.9374,134.5468,134.6802,5494.0
2023-08-11 12:30:00,141.39,141.62,141.2,141.36,6954.0,134.6992,134.9183,134.5182,134.6706,6954.0
2023-08-11 12:40:00,141.35,141.35,140.83,140.85,6910.0,134.6611,134.6611,134.1657,134.1848,6910.0
2023-08-11 12:50:00,140.69,140.73,140.5,140.72,8551.0,134.0323,134.0704,133.8513,134.0609,8551.0
2023-08-11 13:00:00,140.85,141.24,140.85,141.18,7578.0,134.1848,134.5563,134.1848,134.4992,7578.0
2023-08-11 13:10:00,141.2,141.36,141.04,141.08,6374.0,134.5182,134.6706,134.3658,134.4039,6374.0
2023-08-11 13:20:00,141.04,141.13,140.94,140.99,3528.0,134.3658,134.4515,134.2705,134.3181,3528.0
2023-08-11 13:30:00,140.84,140.92,140.71,140.79,18286.0,134.1752,134.2515,134.0514,134.1276,18286.0
2023-08-11 13:40:00,140.76,140.79,140.46,140.5,4165.0,134.099,134.1276,133.8132,133.8513,4165.0
2023-08-11 13:50:00,140.48,140.51,140.15,140.33,8293.0,133.8323,133.8609,133.5179,133.6894,8293.0
2023-08-11 14:00:00,140.3,140.39,140.24,140.26,4147.0,133.6608,133.7465,133.6036,133.6227,4147.0
2023-08-11 14:10:00,140.29,140.68,140.29,140.58,6504.0,133.6513,134.0228,133.6513,133.9275,6504.0
2023-08-11 14:20:00,140.6,140.8,140.54,140.65,6821.0,133.9466,134.1371,133.8894,133.9942,6821.0
2023-08-11 14:30:00,140.56,140.66,140.18,140.36,8969.0,133.9085,134.0038,133.5465,133.718,8969.0
2023-08-11 14:40:00,140.4,140.44,140.1,140.21,8854.0,133.7561,133.7942,133.4703,133.5751,8854.0
2023-08-11 14:50:00,140.24,140.3,140.1,140.26,8618.0,133.6036,133.6608,133.4703,133.6227,8618.0
2023-08-11 15:00:00,140.27,140.6,140.13,140.14,20245.0,133.6322,133.9466,133.4988,133.5084,20245.0
2023-08-11 15:10:00,140.15,140.41,140.01,140.35,7991.0,133.5179,133.7656,133.3845,133.7084,7991.0
2023-08-11 15:20:00,140.36,140.67,140.27,140.66,14757.0,133.718,134.0133,133.6322,134.0038,14757.0
2023-08-11 15:30:00,140.69,141.36,140.66,141.36,15909.0,134.0323,134.6706,134.0038,134.6706,15909.0
2023-08-11 15:40:00,141.37,141.59,140.62,140.69,37525.0,134.6802,134.8898,133.9657,134.0323,37525.0
2023-08-11 15:50:00,140.69,140.9,140.27,140.68,202595.0,134.0323,134.2324,133.6322,134.0228,202595.0
2023-08-14 09:30:00,142.47,145.32,142.22,144.99,56849.0,135.7281,138.4432,135.4899,138.1289,56849.0
2023-08-14 09:40:00,144.95,145.24,144.21,144.29,13668.0,138.0908,138.367,137.3858,137.462,13668.0
2023-08-14 09:50:00,144.19,144.29,143.26,144.24,9672.0,137.3667,137.462,136.4807,137.4143,9672.0
2023-08-14 10:00:00,144.17,145.5,144.13,145.39,31504.0,137.3477,138.6147,137.3096,138.5099,31504.0
2023-08-14 10:10:00,145.43,145.43,144.88,144.96,12548.0,138.548,138.548,138.0241,138.1003,12548.0
2023-08-14 10:20:00,145.0,145.42,144.83,144.83,12817.0,138.1384,138.5385,137.9764,137.9764,12817.0
2023-08-14 10:30:00,144.73,144.8,144.1,144.36,13189.0,137.8812,137.9478,137.281,137.5287,13189.0
2023-08-14 10:40:00,144.32,144.94,144.3,144.61,26211.0,137.4906,138.0812,137.4715,137.7668,26211.0
2023-08-14 10:50:00,144.56,144.88,144.54,144.88,6014.0,137.7192,138.0241,137.7002,138.0241,6014.0
2023-08-14 11:00:00,144.96,145.02,144.8,144.88,8566.0,138.1003,138.1574,137.9478,138.0241,8566.0
2023-08-14 11:10:00,144.91,145.05,144.62,145.05,10086.0,138.0526,138.186,137.7764,138.186,10086.0
2023-08-14 11:20:00,145.03,145.25,144.87,145.14,7635.0,138.167,138.3766,138.0145,138.2718,7635.0
2023-08-14 11:30:00,145.24,145.5,145.03,145.25,20031.0,138.367,138.6147,138.167,138.3766,20031.0
2023-08-14 11:40:00,145.21,145.4,144.9,145.03,6903.0,138.3384,138.5195,138.0431,138.167,6903.0
2023-08-14 11:50:00,145.03,145.34,144.93,145.34,5522.0,138.167,138.4623,138.0717,138.4623,5522.0
2023-08-14 12:00:00,145.31,145.52,145.2,145.26,5354.0,138.4337,138.6338,138.3289,138.3861,5354.0
2023-08-14 12:10:00,145.28,145.37,145.12,145.15,6944.0,138.4051,138.4909,138.2527,138.2813,6944.0
2023-08-14 12:20:00,145.12,145.12,144.5,144.72,4930.0,138.2527,138.2527,137.662,137.8716,4930.0
2023-08-14 12:30:00,144.78,144.85,144.67,144.79,7146.0,137.9288,137.9955,137.824,137.9383,7146.0
2023-08-14 12:40:00,144.82,145.18,144.79,145.17,9847.0,137.9669,138.3099,137.9383,138.3003,9847.0
2023-08-14 12:50:00,145.15,145.3,144.86,145.05,7975.0,138.2813,138.4242,138.005,138.186,7975.0
2023-08-14 13:00:00,145.09,145.13,144.92,144.95,5882.0,138.2241,138.2622,138.0622,138.0908,5882.0
2023-08-14 13:10:00,144.91,145.01,144.75,145.01,8543.0,138.0526,138.1479,137.9002,138.1479,8543.0
2023-08-14 13:20:00,144.98,145.36,144.98,145.3,5643.0,138.1193,138.4813,138.1193,138.4242,5643.0
2023-08-14 13:30:00,145.31,145.36,145.18,145.27,3456.0,138.4337,138.4813,138.3099,138.3956,3456.0
2023-08-14 13:40:00,145.28,145.33,145.19,145.3,4990.0,138.4051,138.4528,138.3194,138.4242,4990.0
2023-08-14 13:50:00,145.25,145.37,145.13,145.37,3800.0,138.3766,138.4909,138.2622,138.4909,3800.0
2023-08-14 14:00:00,145.34,145.46,145.05,145.05,7390.0,138.4623,138.5766,138.186,138.186,7390.0
2023-08-14 14:10:00,145.02,145.06,144.61,144.67,4996.0,138.1574,138.1955,137.7668,137.824,4996.0
2023-08-14 14:20:00,144.71,144.92,144.7,144.87,5509.0,137.8621,138.0622,137.8526,138.0145,5509.0
2023-08-14 14:30:00,144.8,144.98,144.8,144.9,4919.0,137.9478,138.1193,137.9478,138.0431,4919.0
2023-08-14 14:40:00,144.9,144.95,144.45,144.52,5803.0,138.0431,138.0908,137.6144,137.6811,5803.0
2023-08-14 14:50:00,144.56,144.68,144.3,144.4,27722.0,137.7192,137.8335,137.4715,137.5668,27722.0
2023-08-14 15:00:00,144.37,144.58,144.28,144.57,24887.0,137.5382,137.7383,137.4525,137.7287,24887.0
2023-08-14 15:10:00,144.54,144.77,144.48,144.59,6020.0,137.7002,137.9193,137.643,137.7478,6020.0
2023-08-14 15:20:00,144.55,144.79,144.51,144.77,9714.0,137.7097,137.9383,137.6716,137.9193,9714.0
2023-08-14 15:30:00,144.79,144.85,144.64,144.85,18373.0,137.9383,137.9955,137.7954,137.9955,18373.0
2023-08-14 15:40:00,144.88,145.21,144.87,145.16,23889.0,138.0241,138.3384,138.0145,138.2908,23889.0
2023-08-14 15:50:00,145.21,145.27,144.76,145.01,159505.0,138.3384,138.3956,137.9097,138.1479,159505.0
2023-08-15 09:30:00,144.53,146.23,144.28,146.15,29664.0,137.6906,139.3102,137.4525,139.234,29664.0
2023-08-15 09:40:00,146.47,146.69,145.19,145.32,79903.0,139.5388,139.7484,138.3194,138.4432,79903.0
2023-08-15 09:50:00,145.43,146.17,145.21,145.88,8290.0,138.548,139.253,138.3384,138.9767,8290.0
2023-08-15 10:00:00,145.81,146.05,145.08,145.09,14593.0,138.9101,139.1387,138.2146,138.2241,14593.0
2023-08-15 10:10:00,145.06,145.45,145.04,145.39,13829.0,138.1955,138.5671,138.1765,138.5099,13829.0
2023-08-15 10:20:00,145.22,146.17,145.21,146.06,19556.0,138.348,139.253,138.3384,139.1482,19556.0
2023-08-15 10:30:00,146.06,146.6,145.92,146.46,13732.0,139.1482,139.6627,139.0148,139.5293,13732.0
2023-08-15 10:40:00,146.46,146.91,146.34,146.9,24367.0,139.5293,139.958,139.415,139.9485,24367.0
2023-08-15 10:50:00,146.98,147.16,146.84,147.01,24290.0,140.0247,140.1962,139.8913,140.0533,24290.0
2023-08-15 11:00:00,147.03,147.65,147.03,147.65,32613.0,140.0723,140.663,140.0723,140.663,32613.0
2023-08-15 11:10:00,147.65,147.87,147.21,147.25,18485.0,140.663,140.8726,140.2438,140.2819,18485.0
2023-08-15 11:20:00,147.17,148.09,147.13,147.84,26109.0,140.2057,141.0822,140.1676,140.844,26109.0
2023-08-15 11:30:00,147.88,148.14,147.53,148.05,29862.0,140.8821,141.1298,140.5487,141.0441,29862.0
2023-08-15 11:40:00,148.03,148.31,147.82,148.19,9210.0,141.025,141.2917,140.8249,141.1774,9210.0
2023-08-15 11:50:00,148.25,148.71,148.22,148.71,8094.0,141.2346,141.6728,141.206,141.6728,8094.0
2023-08-15 12:00:00,148.67,148.7,148.12,148.18,8386.0,141.6347,141.6633,141.1107,141.1679,8386.0
2023-08-15 12:10:00,148.17,148.23,147.81,147.91,10022.0,141.1584,141.2155,140.8154,140.9107,10022.0
2023-08-15 12:20:00,147.86,148.17,147.82,148.08,12824.0,140.863,141.1584,140.8249,141.0726,12824.0
2023-08-15 12:30:00,148.08,148.09,147.58,147.64,9286.0,141.0726,141.0822,140.5963,140.6535,9286.0
2023-08-15 12:40:00,147.63,147.92,147.63,147.84,20854.0,140.6439,140.9202,140.6439,140.844,20854.0
2023-08-15 12:50:00,147.99,148.33,147.87,148.11,22875.0,140.9869,141.3108,140.8726,141.1012,22875.0
2023-08-15 13:00:00,148.12,148.12,147.99,148.03,9744.0,141.1107,141.1107,140.9869,141.025,9744.0
2023-08-15 13:10:00,148.1,148.13,147.97,148.08,7107.0,141.0917,141.1203,140.9678,141.0726,7107.0
2023-08-15 13:20:00,148.08,148.47,148.02,148.42,16734.0,141.0726,141.4442,141.0155,141.3965,16734.0
2023-08-15 13:30:00,148.46,148.6,148.33,148.46,9937.0,141.4347,141.568,141.3108,141.4347,9937.0
2023-08-15 13:40:00,148.46,148.67,148.46,148.62,16470.0,141.4347,141.6347,141.4347,141.5871,16470.0
2023-08-15 13:50:00,148.61,148.73,148.42,148.63,9900.0,141.5776,141.6919,141.3965,141.5966,9900.0
2023-08-15 14:00:00,148.66,148.66,148.08,148.63,10728.0,141.6252,141.6252,141.0726,141.5966,10728.0
2023-08-15 14:10:00,148.63,148.68,148.48,148.68,6764.0,141.5966,141.6442,141.4537,141.6442,6764.0
2023-08-15 14:20:00,148.63,148.73,148.55,148.65,6896.0,141.5966,141.6919,141.5204,141.6157,6896.0
2023-08-15 14:30:00,148.62,148.69,148.45,148.5,7836.0,141.5871,141.6538,141.4251,141.4728,7836.0
2023-08-15 14:40:00,148.5,148.57,148.41,148.46,8019.0,141.4728,141.5394,141.387,141.4347,8019.0
2023-08-15 14:50:00,148.5,148.61,148.4,148.6,7116.0,141.4728,141.5776,141.3775,141.568,7116.0
2023-08-15 15:00:00,148.63,148.63,148.47,148.56,7319.0,141.5966,141.5966,141.4442,141.5299,7319.0
2023-08-15 15:10:00,148.57,148.85,148.5,148.78,12298.0,141.5394,141.8062,141.4728,141.7395,12298.0
2023-08-15 15:20:00,148.78,148.79,148.26,148.3,11861.0,141.7395,141.749,141.2441,141.2822,11861.0
2023-08-15 15:30:00,148.32,148.58,148.29,148.47,24019.0,141.3013,141.549,141.2727,141.4442,24019.0
2023-08-15 15:40:00,148.47,148.61,148.32,148.46,38765.0,141.4442,141.5776,141.3013,141.4347,38765.0
2023-08-15 15:50:00,148.44,148.58,148.09,148.29,149772.0,141.4156,141.549,141.0822,141.2727,149772.0
2023-08-16 09:30:00,149.31,150.74,148.9,150.59,31777.0,142.2444,143.6068,141.8538,143.4639,31777.0
2023-08-16 09:40:00,150.56,150.79,149.01,149.12,17958.0,143.4353,143.6544,141.9586,142.0634,17958.0
2023-08-16 09:50:00,149.14,149.54,148.95,149.33,7529.0,142.0825,142.4635,141.9015,142.2635,7529.0
2023-08-16 10:00:00,149.44,149.49,149.23,149.34,7969.0,142.3683,142.4159,142.1682,142.273,7969.0
2023-08-16 10:10:00,149.29,149.3,148.93,149.28,5152.0,142.2254,142.2349,141.8824,142.2158,5152.0
2023-08-16 10:20:00,149.38,149.38,148.83,148.98,7931.0,142.3111,142.3111,141.7871,141.93,7931.0
2023-08-16 10:30:00,149.0,149.0,148.39,148.58,5619.0,141.9491,141.9491,141.368,141.549,5619.0
2023-08-16 10:40:00,148.59,148.8,148.4,148.5,4656.0,141.5585,141.7586,141.3775,141.4728,4656.0
2023-08-16 10:50:00,148.44,148.81,148.37,148.73,14361.0,141.4156,141.7681,141.3489,141.6919,14361.0
2023-08-16 11:00:00,148.71,149.27,148.71,149.27,7759.0,141.6728,142.2063,141.6728,142.2063,7759.0
2023-08-16 11:10:00,149.25,149.3,148.95,149.21,8199.0,142.1873,142.2349,141.9015,142.1492,8199.0
2023-08-16 11:20:00,149.25,149.61,149.25,149.61,8796.0,142.1873,142.5302,142.1873,142.5302,8796.0
2023-08-16 11:30:00,149.55,149.75,149.41,149.44,8789.0,142.4731,142.6636,142.3397,142.3683,8789.0
2023-08-16 11:40:00,149.44,149.82,149.39,149.53,16622.0,142.3683,142.7303,142.3206,142.454,16622.0
2023-08-16 11:50:00,149.49,149.77,149.32,149.37,12036.0,142.4159,142.6827,142.254,142.3016,12036.0
2023-08-16 12:00:00,149.34,149.47,149.19,149.19,7113.0,142.273,142.3969,142.1301,142.1301,7113.0
2023-08-16 12:10:00,149.08,149.13,148.46,148.46,7673.0,142.0253,142.0729,141.4347,141.4347,7673.0
2023-08-16 12:20:00,148.59,148.74,148.46,148.73,7253.0,141.5585,141.7014,141.4347,141.6919,7253.0
2023-08-16 12:30:00,148.64,149.03,148.51,148.85,47575.0,141.6061,141.9777,141.4823,141.8062,47575.0
2023-08-16 12:40:00,148.86,148.92,148.79,148.88,5662.0,141.8157,141.8729,141.749,141.8348,5662.0
2023-08-16 12:50:00,148.88,149.12,148.88,149.12,15945.0,141.8348,142.0634,141.8348,142.0634,15945.0
2023-08-16 13:00:00,149.12,149.19,148.5,148.53,28594.0,142.0634,142.1301,141.4728,141.5013,28594.0
2023-08-16 13:10:00,148.47,148.65,148.43,148.43,3359.0,141.4442,141.6157,141.4061,141.4061,3359.0
2023-08-16 13:20:00,148.55,148.72,148.54,148.55,3305.0,141.5204,141.6823,141.5109,141.5204,3305.0
2023-08-16 13:30:00,148.54,148.57,147.96,148.2,19319.0,141.5109,141.5394,140.9583,141.187,19319.0
2023-08-16 13:40:00,148.15,148.26,148.02,148.26,2615.0,141.1393,141.2441,141.0155,141.2441,2615.0
2023-08-16 13:50:00,148.25,148.3,148.1,148.23,3622.0,141.2346,141.2822,141.0917,141.2155,3622.0
2023-08-16 14:00:00,148.17,148.25,147.77,147.97,6022.0,141.1584,141.2346,140.7773,140.9678,6022.0
2023-08-16 14:10:00,147.91,147.91,147.58,147.76,4730.0,140.9107,140.9107,140.5963,140.7678,4730.0
2023-08-16 14:20:00,147.84,148.27,147.84,148.21,8533.0,140.844,141.2536,140.844,141.1965,8533.0
2023-08-16 14:30:00,148.15,148.48,148.09,148.35,7931.0,141.1393,141.4537,141.0822,141.3299,7931.0
2023-08-16 14:40:00,148.3,148.3,147.91,147.91,10523.0,141.2822,141.2822,140.9107,140.9107,10523.0
2023-08-16 14:50:00,147.91,147.99,147.81,147.91,8718.0,140.9107,140.9869,140.8154,140.9107,8718.0
2023-08-16 15:00:00,147.79,147.79,147.37,147.42,6008.0,140.7964,140.7964,140.3962,140.4439,6008.0
2023-08-16 15:10:00,147.42,147.42,147.0,147.03,10170.0,140.4439,140.4439,140.0437,140.0723,10170.0
2023-08-16 15:20:00,147.09,147.29,146.91,147.09,8563.0,140.1295,140.32,139.958,140.1295,8563.0
2023-08-16 15:30:00,147.09,147.15,146.92,147.0,8900.0,140.1295,140.1866,139.9675,140.0437,8900.0
2023-08-16 15:40:00,146.97,147.22,146.8,147.09,19090.0,140.0152,140.2533,139.8532,140.1295,19090.0
2023-08-16 15:50:00,147.06,147.17,146.42,146.52,86516.0,140.1009,140.2057,139.4912,139.5865,86516.0
2023-08-17 09:30:00,147.63,149.23,147.63,148.95,27577.0,140.6439,142.1682,140.6439,141.9015,27577.0
2023-08-17 09:40:00,148.88,149.04,147.68,148.0,6168.0,141.8348,141.9872,140.6916,140.9964,6168.0
2023-08-17 09:50:00,148.2,148.81,148.2,148.64,10045.0,141.187,141.7681,141.187,141.6061,10045.0
2023-08-17 10:00:00,148.69,148.95,148.15,148.64,18345.0,141.6538,141.9015,141.1393,141.6061,18345.0
2023-08-17 10:10:00,148.52,148.93,147.94,148.09,25871.0,141.4918,141.8824,140.9393,141.0822,25871.0
2023-08-17 10:20:00,148.13,148.17,147.2,147.28,9052.0,141.1203,141.1584,140.2343,140.3105,9052.0
2023-08-17 10:30:00,147.3,147.53,147.09,147.1,8536.0,140.3295,140.5487,140.1295,140.139,8536.0
2023-08-17 10:40:00,147.03,147.29,146.66,146.76,5474.0,140.0723,140.32,139.7198,139.8151,5474.0
2023-08-17 10:50:00,146.82,147.07,146.81,147.0,38184.0,139.8723,140.1104,139.8627,140.0437,38184.0
2023-08-17 11:00:00,146.9,147.28,146.9,146.98,4281.0,139.9485,140.3105,139.9485,140.0247,4281.0
2023-08-17 11:10:00,146.92,147.11,146.72,146.75,9051.0,139.9675,140.1485,139.777,139.8056,9051.0
2023-08-17 11:20:00,146.81,147.02,146.7,146.85,7371.0,139.8627,140.0628,139.7579,139.9008,7371.0
2023-08-17 11:30:00,146.78,146.94,146.53,146.65,9261.0,139.8342,139.9866,139.596,139.7103,9261.0
2023-08-17 11:40:00,146.65,146.65,145.94,146.25,7600.0,139.7103,139.7103,139.0339,139.3292,7600.0
2023-08-17 11:50:00,146.24,146.42,146.16,146.19,15345.0,139.3197,139.4912,139.2435,139.2721,15345.0
2023-08-17 12:00:00,146.34,146.36,145.87,145.92,3529.0,139.415,139.434,138.9672,139.0148,3529.0
2023-08-17 12:10:00,145.93,145.94,145.7,145.74,4505.0,139.0244,139.0339,138.8053,138.8434,4505.0
2023-08-17 12:20:00,145.8,146.33,145.8,146.3,5193.0,138.9005,139.4054,138.9005,139.3769,5193.0
2023-08-17 12:30:00,146.36,146.36,146.0,146.08,3566.0,139.434,139.434,139.0911,139.1673,3566.0
2023-08-17 12:40:00,146.09,146.2,146.08,146.14,6487.0,139.1768,139.2816,139.1673,139.2244,6487.0
2023-08-17 12:50:00,146.2,146.2,146.0,146.03,17015.0,139.2816,139.2816,139.0911,139.1196,17015.0
2023-08-17 13:00:00,146.11,146.14,145.86,146.11,21173.0,139.1959,139.2244,138.9577,139.1959,21173.0
2023-08-17 13:10:00,146.01,146.02,145.73,145.82,4334.0,139.1006,139.1101,138.8338,138.9196,4334.0
2023-08-17 13:20:00,145.81,145.81,145.57,145.68,2244.0,138.9101,138.9101,138.6814,138.7862,2244.0
2023-08-17 13:30:00,145.68,145.68,145.47,145.47,2629.0,138.7862,138.7862,138.5861,138.5861,2629.0
2023-08-17 13:40:00,145.43,145.5,145.16,145.18,5317.0,138.548,138.6147,138.2908,138.3099,5317.0
2023-08-17 13:50:00,145.16,145.4,145.16,145.34,1900.0,138.2908,138.5195,138.2908,138.4623,1900.0
2023-08-17 14:00:00,145.28,145.32,145.05,145.16,2985.0,138.4051,138.4432,138.186,138.2908,2985.0
2023-08-17 14:10:00,145.09,145.15,144.78,144.81,5915.0,138.2241,138.2813,137.9288,137.9574,5915.0
2023-08-17 14:20:00,144.85,145.43,144.85,145.25,13683.0,137.9955,138.548,137.9955,138.3766,13683.0
2023-08-17 14:30:00,145.24,145.46,145.17,145.33,8070.0,138.367,138.5766,138.3003,138.4528,8070.0
2023-08-17 14:40:00,145.28,145.31,144.82,144.98,18611.0,138.4051,138.4337,137.9669,138.1193,18611.0
2023-08-17 14:50:00,145.06,145.18,144.92,144.92,7975.0,138.1955,138.3099,138.0622,138.0622,7975.0
2023-08-17 15:00:00,144.92,144.96,144.36,144.37,15505.0,138.0622,138.1003,137.5287,137.5382,15505.0
2023-08-17 15:10:00,144.38,144.38,143.95,144.15,17654.0,137.5477,137.5477,137.1381,137.3286,17654.0
2023-08-17 15:20:00,144.17,144.41,143.82,144.1,28018.0,137.3477,137.5763,137.0142,137.281,28018.0
2023-08-17 15:30:00,144.14,144.32,143.95,144.03,14485.0,137.3191,137.4906,137.1381,137.2143,14485.0
2023-08-17 15:40:00,144.05,144.2,143.8,144.08,46809.0,137.2333,137.3762,136.9952,137.2619,46809.0
2023-08-17 15:50:00,144.08,144.49,143.85,144.25,112420.0,137.2619,137.6525,137.0428,137.4239,112420.0
2023-08-18 09:30:00,143.59,145.25,143.5,144.62,41767.0,136.7951,138.3766,136.7094,137.7764,41767.0
2023-08-18 09:40:00,144.5,145.7,144.31,145.57,8937.0,137.662,138.8053,137.481,138.6814,8937.0
2023-08-18 09:50:00,145.53,146.61,145.51,146.58,6723.0,138.6433,139.6722,138.6242,139.6436,6723.0
2023-08-18 10:00:00,146.6,146.6,145.79,146.03,18155.0,139.6627,139.6627,138.891,139.1196,18155.0
2023-08-18 10:10:00,145.95,146.3,145.57,146.08,14716.0,139.0434,139.3769,138.6814,139.1673,14716.0
2023-08-18 10:20:00,146.08,146.25,145.89,145.89,37786.0,139.1673,139.3292,138.9863,138.9863,37786.0
2023-08-18 10:30:00,145.8,146.15,145.45,146.07,9836.0,138.9005,139.234,138.5671,139.1577,9836.0
2023-08-18 10:40:00,146.04,146.21,145.69,145.95,5438.0,139.1292,139.2911,138.7957,139.0434,5438.0
2023-08-18 10:50:00,145.99,146.51,145.98,146.51,34247.0,139.0815,139.5769,139.072,139.5769,34247.0
2023-08-18 11:00:00,146.44,146.59,145.8,145.8,13094.0,139.5102,139.6531,138.9005,138.9005,13094.0
2023-08-18 11:10:00,145.89,145.99,145.78,145.86,9161.0,138.9863,139.0815,138.8815,138.9577,9161.0
2023-08-18 11:20:00,145.86,145.93,145.76,145.77,4939.0,138.9577,139.0244,138.8624,138.8719,4939.0
2023-08-18 11:30:00,145.86,145.99,145.66,145.71,4959.0,138.9577,139.0815,138.7672,138.8148,4959.0
2023-08-18 11:40:00,145.62,145.62,145.17,145.17,4421.0,138.729,138.729,138.3003,138.3003,4421.0
2023-08-18 11:50:00,145.11,145.74,145.1,145.72,2409.0,138.2432,138.8434,138.2337,138.8243,2409.0
2023-08-18 12:00:00,145.79,146.14,145.79,145.97,8855.0,138.891,139.2244,138.891,139.0625,8855.0
2023-08-18 12:10:00,145.96,146.52,145.86,146.52,45170.0,139.053,139.5865,138.9577,139.5865,45170.0
2023-08-18 12:20:00,146.52,146.83,146.45,146.74,10029.0,139.5865,139.8818,139.5198,139.796,10029.0
2023-08-18 12:30:00,146.7,146.76,146.4,146.46,8123.0,139.7579,139.8151,139.4721,139.5293,8123.0
2023-08-18 12:40:00,146.46,146.55,146.19,146.31,2825.0,139.5293,139.615,139.2721,139.3864,2825.0
2023-08-18 12:50:00,146.27,146.59,146.14,146.47,30767.0,139.3483,139.6531,139.2244,139.5388,30767.0
2023-08-18 13:00:00,146.36,146.36,146.02,146.07,4881.0,139.434,139.434,139.1101,139.1577,4881.0
2023-08-18 13:10:00,146.0,146.39,145.93,146.2,7462.0,139.0911,139.4626,139.0244,139.2816,7462.0
2023-08-18 13:20:00,146.22,146.41,146.07,146.41,7868.0,139.3007,139.4817,139.1577,139.4817,7868.0
2023-08-18 13:30:00,146.46,146.74,146.27,146.71,15303.0,139.5293,139.796,139.3483,139.7675,15303.0
2023-08-18 13:40:00,146.71,146.75,146.42,146.66,9976.0,139.7675,139.8056,139.4912,139.7198,9976.0
2023-08-18 13:50:00,146.62,146.66,146.24,146.39,13962.0,139.6817,139.7198,139.3197,139.4626,13962.0
2023-08-18 14:00:00,146.39,146.93,146.38,146.78,5747.0,139.4626,139.9771,139.4531,139.8342,5747.0
2023-08-18 14:10:00,146.73,146.8,146.6,146.73,4947.0,139.7865,139.8532,139.6627,139.7865,4947.0
2023-08-18 14:20:00,146.75,146.96,146.7,146.82,7583.0,139.8056,140.0056,139.7579,139.8723,7583.0
2023-08-18 14:30:00,146.76,146.89,146.68,146.89,4579.0,139.8151,139.9389,139.7389,139.9389,4579.0
2023-08-18 14:40:00,146.92,147.16,146.83,147.16,12599.0,139.9675,140.1962,139.8818,140.1962,12599.0
2023-08-18 14:50:00,147.14,147.15,146.73,146.78,4425.0,140.1771,140.1866,139.7865,139.8342,4425.0
2023-08-18 15:00:00,146.74,146.91,146.69,146.79,8884.0,139.796,139.958,139.7484,139.8437,8884.0
2023-08-18 15:10:00,146.79,146.79,146.38,146.73,16113.0,139.8437,139.8437,139.4531,139.7865,16113.0
2023-08-18 15:20:00,146.7,146.94,146.65,146.94,8947.0,139.7579,139.9866,139.7103,139.9866,8947.0
2023-08-18 15:30:00,147.03,147.1,146.99,147.1,18451.0,140.0723,140.139,140.0342,140.139,18451.0
2023-08-18 15:40:00,147.13,147.28,147.0,147.01,40777.0,140.1676,140.3105,140.0437,140.0533,40777.0
2023-08-18 15:50:00,147.03,147.03,146.45,146.62,98193.0,140.0723,140.0723,139.5198,139.6817,98193.0
2023-08-21 09:30:00,147.09,149.73,147.09,149.27,72235.0,140.1295,142.6446,140.1295,142.2063,72235.0
2023-08-21 09:40:00,149.16,149.31,148.45,148.45,55107.0,142.1015,142.2444,141.4251,141.4251,55107.0
2023-08-21 09:50:00,148.42,148.63,147.83,148.51,17088.0,141.3965,141.5966,140.8345,141.4823,17088.0
2023-08-21 10:00:00,148.61,149.02,148.05,148.8,35987.0,141.5776,141.9682,141.0441,141.7586,35987.0
2023-08-21 10:10:00,148.77,148.8,147.37,147.92,32315.0,141.73,141.7586,140.3962,140.9202,32315.0
2023-08-21 10:20:00,147.96,148.11,147.01,147.13,33898.0,140.9583,141.1012,140.0533,140.1676,33898.0
2023-08-21 10:30:00,147.1,147.13,146.5,146.89,37610.0,140.139,140.1676,139.5674,139.9389,37610.0
2023-08-21 10:40:00,146.89,147.44,146.89,147.21,29572.0,139.9389,140.4629,139.9389,140.2438,29572.0
2023-08-21 10:50:00,147.22,147.35,146.64,147.04,24395.0,140.2533,140.3772,139.7008,140.0818,24395.0
2023-08-21 11:00:00,147.16,147.56,146.97,147.34,26664.0,140.1962,140.5772,140.0152,140.3677,26664.0
2023-08-21 11:10:00,147.36,147.43,146.89,147.18,17611.0,140.3867,140.4534,139.9389,140.2152,17611.0
2023-08-21 11:20:00,147.22,147.32,146.66,147.31,14884.0,140.2533,140.3486,139.7198,140.3391,14884.0
2023-08-21 11:30:00,147.27,147.41,146.89,147.26,24150.0,140.301,140.4343,139.9389,140.2914,24150.0
2023-08-21 11:40:00,147.29,147.48,146.3,146.45,34287.0,140.32,140.501,139.3769,139.5198,34287.0
2023-08-21 11:50:00,146.4,146.62,146.22,146.5,19655.0,139.4721,139.6817,139.3007,139.5674,19655.0
2023-08-21 12:00:00,146.5,146.64,146.19,146.35,13340.0,139.5674,139.7008,139.2721,139.4245,13340.0
2023-08-21 12:10:00,146.42,146.75,146.29,146.6,11888.0,139.4912,139.8056,139.3673,139.6627,11888.0
2023-08-21 12:20:00,146.47,146.79,146.33,146.6,12352.0,139.5388,139.8437,139.4054,139.6627,12352.0
2023-08-21 12:30:00,146.55,146.87,146.45,146.61,16245.0,139.615,139.9199,139.5198,139.6722,16245.0
2023-08-21 12:40:00,146.6,146.64,146.39,146.53,18458.0,139.6627,139.7008,139.4626,139.596,18458.0
2023-08-21 12:50:00,146.55,146.7,146.24,146.69,33793.0,139.615,139.7579,139.3197,139.7484,33793.0
2023-08-21 13:00:00,146.63,146.73,146.08,146.39,15889.0,139.6912,139.7865,139.1673,139.4626,15889.0
2023-08-21 13:10:00,146.34,146.36,145.87,146.19,11457.0,139.415,139.434,138.9672,139.2721,11457.0
2023-08-21 13:20:00,146.24,146.39,146.07,146.26,10081.0,139.3197,139.4626,139.1577,139.3388,10081.0
2023-08-21 13:30:00,146.26,146.81,146.25,146.71,17519.0,139.3388,139.8627,139.3292,139.7675,17519.0
2023-08-21 13:40:00,146.72,146.77,146.48,146.5,12895.0,139.777,139.8246,139.5483,139.5674,12895.0
2023-08-21 13:50:00,146.43,146.95,146.43,146.94,25325.0,139.5007,139.9961,139.5007,139.9866,25325.0
2023-08-21 14:00:00,147.0,147.13,146.61,146.82,19660.0,140.0437,140.1676,139.6722,139.8723,19660.0
2023-08-21 14:10:00,146.78,147.03,146.72,146.95,18308.0,139.8342,140.0723,139.777,139.9961,18308.0
2023-08-21 14:20:00,146.96,147.19,146.75,146.77,21320.0,140.0056,140.2247,139.8056,139.8246,21320.0
2023-08-21 14:30:00,146.79,146.93,146.62,146.7,21891.0,139.8437,139.9771,139.6817,139.7579,21891.0
2023-08-21 14:40:00,146.69,146.85,146.42,146.44,21951.0,139.7484,139.9008,139.4912,139.5102,21951.0
2023-08-21 14:50:00,146.42,146.92,146.19,146.8,23470.0,139.4912,139.9675,139.2721,139.8532,23470.0
2023-08-21 15:00:00,146.77,147.12,146.71,147.08,23989.0,139.8246,140.1581,139.7675,140.12,23989.0
2023-08-21 15:10:00,147.08,147.12,146.86,146.99,40602.0,140.12,140.1581,139.9104,140.0342,40602.0
2023-08-21 15:20:00,147.02,147.04,146.72,146.82,32728.0,140.0628,140.0818,139.777,139.8723,32728.0
2023-08-21 15:30:00,146.83,147.13,146.71,147.13,43046.0,139.8818,140.1676,139.7675,140.1676,43046.0
2023-08-21 15:40:00,147.13,147.63,147.11,147.52,64963.0,140.1676,140.6439,140.1485,140.5391,64963.0
2023-08-21 15:50:00,147.53,147.67,147.02,147.04,290299.0,140.5487,140.682,140.0628,140.0818,290299.0
2023-08-22 09:30:00,116.75,117.99,111.0,111.93,1670933.0,111.2252,112.4065,105.7473,106.6333,1670933.0
2023-08-22 09:40:00,111.88,111.94,110.06,111.35,1110545.0,106.5857,106.6428,104.8518,106.0808,1110545.0
2023-08-22 09:50:00,111.34,113.44,111.24,113.2,890891.0,106.0712,108.0719,105.976,107.8432,890891.0
2023-08-22 10:00:00,113.2,113.65,111.95,112.02,822518.0,107.8432,108.2719,106.6524,106.719,822518.0
2023-08-22 10:10:00,112.0,113.5,111.85,112.06,624559.0,106.7,108.129,106.5571,106.7572,624559.0
2023-08-22 10:20:00,112.07,112.29,111.76,111.96,466044.0,106.7667,106.9763,106.4714,106.6619,466044.0
2023-08-22 10:30:00,111.89,112.8,111.75,111.97,366841.0,106.5952,107.4621,106.4618,106.6714,366841.0
2023-08-22 10:40:00,112.02,112.18,111.7,111.87,390151.0,106.719,106.8715,106.4142,106.5761,390151.0
2023-08-22 10:50:00,111.82,112.3,111.55,111.7,519697.0,106.5285,106.9858,106.2713,106.4142,519697.0
2023-08-22 11:00:00,111.68,111.86,111.55,111.72,301688.0,106.3951,106.5666,106.2713,106.4332,301688.0
2023-08-22 11:10:00,111.72,112.98,111.68,111.9,459434.0,106.4332,107.6336,106.3951,106.6047,459434.0
2023-08-22 11:20:00,111.85,112.39,111.72,111.95,327273.0,106.5571,107.0715,106.4332,106.6524,327273.0
2023-08-22 11:30:00,112.0,112.35,111.88,111.96,208760.0,106.7,107.0334,106.5857,106.6619,208760.0
2023-08-22 11:40:00,111.97,112.18,111.8,111.83,249186.0,106.6714,106.8715,106.5095,106.538,249186.0
2023-08-22 11:50:00,111.82,111.85,111.45,111.5,386452.0,106.5285,106.5571,106.176,106.2237,386452.0
2023-08-22 12:00:00,111.5,111.77,111.21,111.38,435373.0,106.2237,106.4809,105.9474,106.1093,435373.0
2023-08-22 12:10:00,111.38,112.06,111.27,111.9,216357.0,106.1093,106.7572,106.0045,106.6047,216357.0
2023-08-22 12:20:00,111.91,111.91,111.31,111.47,176817.0,106.6143,106.6143,106.0426,106.1951,176817.0
2023-08-22 12:30:00,111.4,111.61,111.2,111.24,173970.0,106.1284,106.3284,105.9379,105.976,173970.0
2023-08-22 12:40:00,111.24,111.44,111.2,111.31,207385.0,105.976,106.1665,105.9379,106.0426,207385.0
2023-08-22 12:50:00,111.31,111.45,111.22,111.32,108399.0,106.0426,106.176,105.9569,106.0522,108399.0
2023-08-22 13:00:00,111.29,111.99,111.26,111.78,136084.0,106.0236,106.6905,105.995,106.4904,136084.0
2023-08-22 13:10:00,111.82,112.17,111.69,112.05,159570.0,106.5285,106.8619,106.4047,106.7476,159570.0
2023-08-22 13:20:00,112.04,112.49,112.0,112.39,131743.0,106.7381,107.1668,106.7,107.0715,131743.0
2023-08-22 13:30:00,112.38,112.78,112.1,112.23,214934.0,107.062,107.4431,106.7953,106.9191,214934.0
2023-08-22 13:40:00,112.21,112.55,112.09,112.22,137949.0,106.9001,107.224,106.7857,106.9096,137949.0
2023-08-22 13:50:00,112.21,112.71,112.18,112.65,142235.0,106.9001,107.3764,106.8715,107.3192,142235.0
2023-08-22 14:00:00,112.65,113.45,112.64,113.15,303810.0,107.3192,108.0814,107.3097,107.7956,303810.0
2023-08-22 14:10:00,113.12,113.16,112.3,112.45,171025.0,107.767,107.8051,106.9858,107.1287,171025.0
2023-08-22 14:20:00,112.42,112.73,112.42,112.62,96670.0,107.1001,107.3954,107.1001,107.2907,96670.0
2023-08-22 14:30:00,112.61,112.85,112.49,112.58,133151.0,107.2811,107.5098,107.1668,107.2525,133151.0
2023-08-22 14:40:00,112.6,112.97,112.59,112.75,198938.0,107.2716,107.6241,107.2621,107.4145,198938.0
2023-08-22 14:50:00,112.77,112.86,112.7,112.82,191327.0,107.4336,107.5193,107.3669,107.4812,191327.0
2023-08-22 15:00:00,112.83,113.0,112.06,112.31,213380.0,107.4907,107.6527,106.7572,106.9953,213380.0
2023-08-22 15:10:00,112.33,112.47,111.73,111.92,236920.0,107.0144,107.1478,106.4428,106.6238,236920.0
2023-08-22 15:20:00,111.91,112.32,111.75,111.87,186012.0,106.6143,107.0049,106.4618,106.5761,186012.0
2023-08-22 15:30:00,111.89,111.92,111.72,111.78,257054.0,106.5952,106.6238,106.4332,106.4904,257054.0
2023-08-22 15:40:00,111.79,111.83,111.49,111.62,407533.0,106.4999,106.538,106.2141,106.338,407533.0
2023-08-22 15:50:00,111.61,111.95,111.49,111.53,813303.0,106.3284,106.6524,106.2141,106.2522,813303.0
2023-08-23 09:30:00,108.76,109.0,106.11,106.99,566063.0,103.6133,103.842,101.0887,101.9271,566063.0
2023-08-23 09:40:00,107.01,108.78,106.67,108.7,280347.0,101.9461,103.6324,101.6222,103.5562,280347.0
2023-08-23 09:50:00,108.7,109.18,107.34,107.85,182126.0,103.5562,104.0134,102.2605,102.7464,182126.0
2023-08-23 10:00:00,107.88,109.1,107.6,108.02,188344.0,102.775,103.9372,102.5082,102.9083,188344.0
2023-08-23 10:10:00,108.04,108.66,107.2,107.72,185228.0,102.9274,103.518,102.1271,102.6225,185228.0
2023-08-23 10:20:00,107.73,109.08,107.73,108.51,191059.0,102.6321,103.9182,102.6321,103.3751,191059.0
2023-08-23 10:30:00,108.53,108.98,107.88,108.28,118074.0,103.3942,103.8229,102.775,103.156,118074.0
2023-08-23 10:40:00,108.26,108.86,108.08,108.7,116668.0,103.137,103.7086,102.9655,103.5562,116668.0
2023-08-23 10:50:00,108.76,108.9,108.2,108.39,88993.0,103.6133,103.7467,103.0798,103.2608,88993.0
2023-08-23 11:00:00,108.42,108.69,108.06,108.22,131181.0,103.2894,103.5466,102.9464,103.0989,131181.0
2023-08-23 11:10:00,108.24,108.69,108.11,108.48,94383.0,103.1179,103.5466,102.9941,103.3466,94383.0
2023-08-23 11:20:00,108.46,108.79,108.21,108.71,63607.0,103.3275,103.6419,103.0893,103.5657,63607.0
2023-08-23 11:30:00,108.69,109.45,108.64,109.07,234806.0,103.5466,104.2707,103.499,103.9086,234806.0
2023-08-23 11:40:00,109.07,109.39,108.33,108.67,186974.0,103.9086,104.2135,103.2037,103.5276,186974.0
2023-08-23 11:50:00,108.67,108.84,108.39,108.63,55809.0,103.5276,103.6895,103.2608,103.4895,55809.0
2023-08-23 12:00:00,108.64,108.76,108.35,108.38,60232.0,103.499,103.6133,103.2227,103.2513,60232.0
2023-08-23 12:10:00,108.35,108.93,108.27,108.65,251749.0,103.2227,103.7753,103.1465,103.5085,251749.0
2023-08-23 12:20:00,108.64,108.8,108.38,108.55,74218.0,103.499,103.6514,103.2513,103.4133,74218.0
2023-08-23 12:30:00,108.51,109.84,108.51,109.74,176877.0,103.3751,104.6422,103.3751,104.5469,176877.0
2023-08-23 12:40:00,109.74,109.94,109.44,109.71,94547.0,104.5469,104.7375,104.2611,104.5184,94547.0
2023-08-23 12:50:00,109.79,110.0,109.61,109.66,71227.0,104.5946,104.7946,104.4231,104.4707,71227.0
2023-08-23 13:00:00,109.65,109.94,109.61,109.87,74064.0,104.4612,104.7375,104.4231,104.6708,74064.0
2023-08-23 13:10:00,109.87,110.0,109.6,109.7,67123.0,104.6708,104.7946,104.4136,104.5088,67123.0
2023-08-23 13:20:00,109.79,109.93,109.4,109.47,81774.0,104.5946,104.7279,104.223,104.2897,81774.0
2023-08-23 13:30:00,109.5,109.93,109.42,109.91,73075.0,104.3183,104.7279,104.2421,104.7089,73075.0
2023-08-23 13:40:00,109.91,111.07,109.87,110.45,156790.0,104.7089,105.814,104.6708,105.2233,156790.0
2023-08-23 13:50:00,110.45,110.45,109.92,110.18,50525.0,105.2233,105.2233,104.7184,104.9661,50525.0
2023-08-23 14:00:00,110.15,110.39,110.03,110.25,47931.0,104.9375,105.1662,104.8232,105.0328,47931.0
2023-08-23 14:10:00,110.25,110.57,110.04,110.51,48670.0,105.0328,105.3377,104.8327,105.2805,48670.0
2023-08-23 14:20:00,110.52,110.85,110.46,110.75,57636.0,105.29,105.6044,105.2329,105.5091,57636.0
2023-08-23 14:30:00,110.75,111.04,110.13,110.28,76267.0,105.5091,105.7854,104.9185,105.0614,76267.0
2023-08-23 14:40:00,110.3,110.44,110.02,110.38,59862.0,105.0804,105.2138,104.8137,105.1567,59862.0
2023-08-23 14:50:00,110.45,110.65,110.24,110.61,41686.0,105.2233,105.4139,105.0233,105.3758,41686.0
2023-08-23 15:00:00,110.59,110.94,110.3,110.89,70128.0,105.3567,105.6902,105.0804,105.6425,70128.0
2023-08-23 15:10:00,110.89,110.89,110.47,110.53,70734.0,105.6425,105.6425,105.2424,105.2996,70734.0
2023-08-23 15:20:00,110.5,110.9,110.42,110.58,81459.0,105.271,105.652,105.1948,105.3472,81459.0
2023-08-23 15:30:00,110.61,111.07,110.53,110.88,116094.0,105.3758,105.814,105.2996,105.633,116094.0
2023-08-23 15:40:00,110.82,111.01,110.66,110.93,128216.0,105.5758,105.7568,105.4234,105.6806,128216.0
2023-08-23 15:50:00,110.94,111.3,110.76,111.15,440039.0,105.6902,106.0331,105.5187,105.8902,440039.0
2023-08-24 09:30:00,110.6,113.34,110.6,112.87,207956.0,105.3662,107.9766,105.3662,107.5288,207956.0
2023-08-24 09:40:00,112.81,114.08,112.67,113.7,148867.0,107.4717,108.6816,107.3383,108.3195,148867.0
2023-08-24 09:50:00,113.61,113.88,112.45,113.37,91895.0,108.2338,108.491,107.1287,108.0052,91895.0
2023-08-24 10:00:00,113.39,113.6,113.01,113.26,81716.0,108.0242,108.2243,107.6622,107.9004,81716.0
2023-08-24 10:10:00,113.25,113.55,112.79,113.07,109127.0,107.8908,108.1766,107.4526,107.7194,109127.0
2023-08-24 10:20:00,113.0,113.6,112.45,113.49,86963.0,107.6527,108.2243,107.1287,108.1195,86963.0
2023-08-24 10:30:00,113.47,113.93,113.2,113.91,73037.0,108.1004,108.5387,107.8432,108.5196,73037.0
2023-08-24 10:40:00,113.91,114.0,113.5,113.91,60314.0,108.5196,108.6054,108.129,108.5196,60314.0
2023-08-24 10:50:00,113.94,114.38,113.73,114.25,65041.0,108.5482,108.9674,108.3481,108.8435,65041.0
2023-08-24 11:00:00,114.22,114.4,113.71,113.93,48999.0,108.8149,108.9864,108.3291,108.5387,48999.0
2023-08-24 11:10:00,113.97,114.19,113.32,113.33,41414.0,108.5768,108.7864,107.9575,107.9671,41414.0
2023-08-24 11:20:00,113.33,113.51,112.71,112.94,57666.0,107.9671,108.1385,107.3764,107.5955,57666.0
2023-08-24 11:30:00,112.98,113.1,112.52,112.58,38718.0,107.6336,107.7479,107.1954,107.2525,38718.0
2023-08-24 11:40:00,112.62,112.9,112.4,112.62,44659.0,107.2907,107.5574,107.0811,107.2907,44659.0
2023-08-24 11:50:00,112.62,113.05,112.49,112.93,29702.0,107.2907,107.7003,107.1668,107.586,29702.0
2023-08-24 12:00:00,113.05,113.67,113.05,113.64,38129.0,107.7003,108.291,107.7003,108.2624,38129.0
2023-08-24 12:10:00,113.64,114.25,113.56,114.0,50292.0,108.2624,108.8435,108.1862,108.6054,50292.0
2023-08-24 12:20:00,114.0,114.25,113.89,113.95,29377.0,108.6054,108.8435,108.5006,108.5577,29377.0
2023-08-24 12:30:00,113.97,114.2,113.95,114.16,30195.0,108.5768,108.7959,108.5577,108.7578,30195.0
2023-08-24 12:40:00,114.15,114.41,113.9,113.97,24553.0,108.7483,108.9959,108.5101,108.5768,24553.0
2023-08-24 12:50:00,113.97,114.01,113.69,113.81,22408.0,108.5768,108.6149,108.31,108.4243,22408.0
2023-08-24 13:00:00,113.84,114.03,113.82,113.86,28531.0,108.4529,108.6339,108.4339,108.472,28531.0
2023-08-24 13:10:00,113.86,113.93,113.37,113.53,26759.0,108.472,108.5387,108.0052,108.1576,26759.0
2023-08-24 13:20:00,113.53,113.53,113.11,113.21,43401.0,108.1576,108.1576,107.7575,107.8527,43401.0
2023-08-24 13:30:00,113.22,113.8,113.2,113.63,33276.0,107.8623,108.4148,107.8432,108.2529,33276.0
2023-08-24 13:40:00,113.66,113.68,113.33,113.42,19244.0,108.2814,108.3005,107.9671,108.0528,19244.0
2023-08-24 13:50:00,113.42,113.84,113.33,113.7,29248.0,108.0528,108.4529,107.9671,108.3195,29248.0
2023-08-24 14:00:00,113.7,113.82,113.37,113.47,26800.0,108.3195,108.4339,108.0052,108.1004,26800.0
2023-08-24 14:10:00,113.51,113.51,113.22,113.26,29870.0,108.1385,108.1385,107.8623,107.9004,29870.0
2023-08-24 14:20:00,113.21,113.51,113.18,113.5,27859.0,107.8527,108.1385,107.8242,108.129,27859.0
2023-08-24 14:30:00,113.5,113.79,113.49,113.79,29540.0,108.129,108.4053,108.1195,108.4053,29540.0
2023-08-24 14:40:00,113.78,113.8,112.95,113.08,40414.0,108.3958,108.4148,107.605,107.7289,40414.0
2023-08-24 14:50:00,113.04,113.6,113.0,113.55,34495.0,107.6908,108.2243,107.6527,108.1766,34495.0
2023-08-24 15:00:00,113.55,114.12,113.55,114.02,44847.0,108.1766,108.7197,108.1766,108.6244,44847.0
2023-08-24 15:10:00,114.02,114.25,113.93,114.02,41260.0,108.6244,108.8435,108.5387,108.6244,41260.0
2023-08-24 15:20:00,114.05,114.16,113.86,113.86,38140.0,108.653,108.7578,108.472,108.472,38140.0
2023-08-24 15:30:00,113.91,114.25,113.79,113.84,55113.0,108.5196,108.8435,108.4053,108.4529,55113.0
2023-08-24 15:40:00,113.84,114.01,113.59,113.79,91364.0,108.4529,108.6149,108.2148,108.4053,91364.0
2023-08-24 15:50:00,113.77,114.03,113.53,113.53,336664.0,108.3862,108.6339,108.1576,108.1576,336664.0
2023-08-25 09:30:00,114.24,116.07,114.24,115.55,127482.0,108.834,110.5774,108.834,110.082,127482.0
2023-08-25 09:40:00,115.62,116.41,115.35,115.89,57328.0,110.1487,110.9013,109.8915,110.4059,57328.0
2023-08-25 09:50:00,115.97,115.98,114.75,114.93,47927.0,110.4821,110.4917,109.3199,109.4913,47927.0
2023-08-25 10:00:00,114.93,115.27,114.76,115.0,41304.0,109.4913,109.8153,109.3294,109.558,41304.0
2023-08-25 10:10:00,115.15,116.24,115.15,116.05,49454.0,109.7009,110.7393,109.7009,110.5583,49454.0
2023-08-25 10:20:00,116.07,116.19,114.94,115.18,61025.0,110.5774,110.6917,109.5009,109.7295,61025.0
2023-08-25 10:30:00,115.13,115.58,114.99,115.38,49529.0,109.6819,110.1106,109.5485,109.92,49529.0
2023-08-25 10:40:00,115.45,115.51,115.11,115.37,41356.0,109.9867,110.0439,109.6628,109.9105,41356.0
2023-08-25 10:50:00,115.43,115.85,115.3,115.49,61466.0,109.9677,110.3678,109.8438,110.0248,61466.0
2023-08-25 11:00:00,115.48,115.51,114.9,115.51,59399.0,110.0153,110.0439,109.4628,110.0439,59399.0
2023-08-25 11:10:00,115.56,115.73,115.31,115.56,76368.0,110.0915,110.2535,109.8534,110.0915,76368.0
2023-08-25 11:20:00,115.55,115.57,114.84,115.35,54189.0,110.082,110.1011,109.4056,109.8915,54189.0
2023-08-25 11:30:00,115.29,115.37,114.64,115.14,40077.0,109.8343,109.9105,109.2151,109.6914,40077.0
2023-08-25 11:40:00,115.14,115.18,114.64,115.04,34886.0,109.6914,109.7295,109.2151,109.5961,34886.0
2023-08-25 11:50:00,115.03,115.2,114.59,114.68,29550.0,109.5866,109.7486,109.1674,109.2532,29550.0
2023-08-25 12:00:00,114.67,114.9,114.37,114.55,29968.0,109.2436,109.4628,108.9578,109.1293,29968.0
2023-08-25 12:10:00,114.55,114.59,114.05,114.55,34689.0,109.1293,109.1674,108.653,109.1293,34689.0
2023-08-25 12:20:00,114.47,114.93,114.39,114.78,32649.0,109.0531,109.4913,108.9769,109.3484,32649.0
2023-08-25 12:30:00,114.78,114.83,114.14,114.14,37631.0,109.3484,109.3961,108.7387,108.7387,37631.0
2023-08-25 12:40:00,114.14,114.36,114.0,114.27,38403.0,108.7387,108.9483,108.6054,108.8626,38403.0
2023-08-25 12:50:00,114.28,114.31,113.71,113.91,39932.0,108.8721,108.9007,108.3291,108.5196,39932.0
2023-08-25 13:00:00,113.9,114.03,113.69,113.83,24701.0,108.5101,108.6339,108.31,108.4434,24701.0
2023-08-25 13:10:00,113.82,113.9,113.55,113.58,27220.0,108.4339,108.5101,108.1766,108.2052,27220.0
2023-08-25 13:20:00,113.62,113.73,113.3,113.61,29635.0,108.2433,108.3481,107.9385,108.2338,29635.0
2023-08-25 13:30:00,113.55,113.63,113.28,113.29,25057.0,108.1766,108.2529,107.9194,107.9289,25057.0
2023-08-25 13:40:00,113.32,113.45,113.28,113.38,19935.0,107.9575,108.0814,107.9194,108.0147,19935.0
2023-08-25 13:50:00,113.41,113.55,113.38,113.47,20491.0,108.0433,108.1766,108.0147,108.1004,20491.0
2023-08-25 14:00:00,113.45,113.63,113.32,113.35,24605.0,108.0814,108.2529,107.9575,107.9861,24605.0
2023-08-25 14:10:00,113.38,113.45,113.13,113.45,31350.0,108.0147,108.0814,107.7765,108.0814,31350.0
2023-08-25 14:20:00,113.48,113.71,113.32,113.32,26224.0,108.11,108.3291,107.9575,107.9575,26224.0
2023-08-25 14:30:00,113.33,113.48,113.12,113.12,27084.0,107.9671,108.11,107.767,107.767,27084.0
2023-08-25 14:40:00,113.15,113.3,113.05,113.29,35735.0,107.7956,107.9385,107.7003,107.9289,35735.0
2023-08-25 14:50:00,113.29,113.35,112.99,113.04,69180.0,107.9289,107.9861,107.6431,107.6908,69180.0
2023-08-25 15:00:00,113.04,113.28,112.57,112.62,113952.0,107.6908,107.9194,107.243,107.2907,113952.0
2023-08-25 15:10:00,112.62,112.77,112.3,112.35,66383.0,107.2907,107.4336,106.9858,107.0334,66383.0
2023-08-25 15:20:00,112.36,112.71,112.25,112.39,74384.0,107.043,107.3764,106.9382,107.0715,74384.0
2023-08-25 15:30:00,112.43,112.53,112.16,112.3,84723.0,107.1096,107.2049,106.8524,106.9858,84723.0
2023-08-25 15:40:00,112.31,112.49,112.07,112.07,117087.0,106.9953,107.1668,106.7667,106.7667,117087.0
2023-08-25 15:50:00,112.0,112.05,111.61,111.71,333854.0,106.7,106.7476,106.3284,106.4237,333854.0
2023-08-28 09:30:00,112.79,114.87,112.5,114.25,122857.0,107.4526,109.4342,107.1763,108.8435,122857.0
2023-08-28 09:40:00,114.33,115.54,113.9,115.07,89068.0,108.9197,110.0725,108.5101,109.6247,89068.0
2023-08-28 09:50:00,115.15,115.57,114.48,114.66,85615.0,109.7009,110.1011,109.0626,109.2341,85615.0
2023-08-28 10:00:00,114.55,114.99,114.22,114.71,50495.0,109.1293,109.5485,108.8149,109.2818,50495.0
2023-08-28 10:10:00,114.71,114.82,114.42,114.78,49087.0,109.2818,109.3865,109.0055,109.3484,49087.0
2023-08-28 10:20:00,114.78,115.41,114.72,115.16,38609.0,109.3484,109.9486,109.2913,109.7105,38609.0
2023-08-28 10:30:00,115.1,115.15,114.42,114.54,34877.0,109.6533,109.7009,109.0055,109.1198,34877.0
2023-08-28 10:40:00,114.48,114.94,114.47,114.93,25622.0,109.0626,109.5009,109.0531,109.4913,25622.0
2023-08-28 10:50:00,114.86,114.95,114.29,114.63,41582.0,109.4247,109.5104,108.8816,109.2055,41582.0
2023-08-28 11:00:00,114.64,114.71,114.43,114.66,27540.0,109.2151,109.2818,109.015,109.2341,27540.0
2023-08-28 11:10:00,114.66,114.67,114.22,114.55,36588.0,109.2341,109.2436,108.8149,109.1293,36588.0
2023-08-28 11:20:00,114.56,114.83,114.4,114.7,27087.0,109.1389,109.3961,108.9864,109.2722,27087.0
2023-08-28 11:30:00,114.68,114.81,114.42,114.71,28027.0,109.2532,109.377,109.0055,109.2818,28027.0
2023-08-28 11:40:00,114.72,114.72,114.48,114.64,18553.0,109.2913,109.2913,109.0626,109.2151,18553.0
2023-08-28 11:50:00,114.64,114.72,114.58,114.63,31255.0,109.2151,109.2913,109.1579,109.2055,31255.0
2023-08-28 12:00:00,114.52,114.6,114.17,114.58,41496.0,109.1007,109.177,108.7673,109.1579,41496.0
2023-08-28 12:10:00,114.58,114.6,114.42,114.56,14006.0,109.1579,109.177,109.0055,109.1389,14006.0
2023-08-28 12:20:00,114.56,114.7,114.36,114.66,52209.0,109.1389,109.2722,108.9483,109.2341,52209.0
2023-08-28 12:30:00,114.7,114.75,114.51,114.74,20323.0,109.2722,109.3199,109.0912,109.3103,20323.0
2023-08-28 12:40:00,114.74,114.93,114.73,114.83,19590.0,109.3103,109.4913,109.3008,109.3961,19590.0
2023-08-28 12:50:00,114.79,114.91,114.71,114.89,42066.0,109.358,109.4723,109.2818,109.4532,42066.0
2023-08-28 13:00:00,114.88,114.89,114.71,114.75,24471.0,109.4437,109.4532,109.2818,109.3199,24471.0
2023-08-28 13:10:00,114.77,114.86,114.53,114.83,28108.0,109.3389,109.4247,109.1103,109.3961,28108.0
2023-08-28 13:20:00,114.77,115.15,114.77,115.08,30637.0,109.3389,109.7009,109.3389,109.6342,30637.0
2023-08-28 13:30:00,115.15,115.28,114.83,114.95,35278.0,109.7009,109.8248,109.3961,109.5104,35278.0
2023-08-28 13:40:00,114.95,114.97,114.75,114.78,10087.0,109.5104,109.5294,109.3199,109.3484,10087.0
2023-08-28 13:50:00,114.74,114.8,114.62,114.66,17400.0,109.3103,109.3675,109.196,109.2341,17400.0
2023-08-28 14:00:00,114.7,114.74,114.63,114.7,24315.0,109.2722,109.3103,109.2055,109.2722,24315.0
2023-08-28 14:10:00,114.7,114.79,114.69,114.73,16816.0,109.2722,109.358,109.2627,109.3008,16816.0
2023-08-28 14:20:00,114.73,115.17,114.72,115.06,31600.0,109.3008,109.72,109.2913,109.6152,31600.0
2023-08-28 14:30:00,115.07,115.32,114.92,115.24,26853.0,109.6247,109.8629,109.4818,109.7867,26853.0
2023-08-28 14:40:00,115.26,115.38,115.2,115.28,20812.0,109.8057,109.92,109.7486,109.8248,20812.0
2023-08-28 14:50:00,115.3,115.43,115.25,115.34,22329.0,109.8438,109.9677,109.7962,109.8819,22329.0
2023-08-28 15:00:00,115.35,115.44,115.26,115.35,31080.0,109.8915,109.9772,109.8057,109.8915,31080.0
2023-08-28 15:10:00,115.38,115.61,115.32,115.37,63588.0,109.92,110.1392,109.8629,109.9105,63588.0
2023-08-28 15:20:00,115.38,115.94,115.34,115.78,61896.0,109.92,110.4535,109.8819,110.3011,61896.0
2023-08-28 15:30:00,115.81,115.9,115.72,115.82,87566.0,110.3297,110.4154,110.244,110.3392,87566.0
2023-08-28 15:40:00,115.82,116.35,115.66,116.34,106978.0,110.3392,110.8441,110.1868,110.8346,106978.0
2023-08-28 15:50:00,116.33,116.38,116.09,116.15,223225.0,110.8251,110.8727,110.5964,110.6536,223225.0
2023-08-29 09:30:00,116.3,117.23,115.45,115.58,68224.0,110.7965,111.6825,109.9867,110.1106,68224.0
2023-08-29 09:40:00,115.58,115.91,115.33,115.45,46244.0,110.1106,110.425,109.8724,109.9867,46244.0
2023-08-29 09:50:00,115.45,115.5,114.88,115.0,49537.0,109.9867,110.0344,109.4437,109.558,49537.0
2023-08-29 10:00:00,114.96,115.13,114.09,114.32,108668.0,109.5199,109.6819,108.6911,108.9102,108668.0
2023-08-29 10:10:00,114.34,114.58,113.9,114.17,29269.0,108.9293,109.1579,108.5101,108.7673,29269.0
2023-08-29 10:20:00,114.18,114.43,113.92,114.08,51644.0,108.7768,109.015,108.5291,108.6816,51644.0
2023-08-29 10:30:00,114.16,114.18,113.41,113.52,59973.0,108.7578,108.7768,108.0433,108.1481,59973.0
2023-08-29 10:40:00,113.56,114.26,113.5,114.26,33608.0,108.1862,108.853,108.129,108.853,33608.0
2023-08-29 10:50:00,114.27,114.88,114.26,114.74,59740.0,108.8626,109.4437,108.853,109.3103,59740.0
2023-08-29 11:00:00,114.75,115.05,114.69,114.95,28973.0,109.3199,109.6057,109.2627,109.5104,28973.0
2023-08-29 11:10:00,114.92,115.07,114.92,114.95,16980.0,109.4818,109.6247,109.4818,109.5104,16980.0
2023-08-29 11:20:00,114.98,115.36,114.97,115.25,14354.0,109.539,109.901,109.5294,109.7962,14354.0
2023-08-29 11:30:00,115.29,115.9,115.28,115.7,41369.0,109.8343,110.4154,109.8248,110.2249,41369.0
2023-08-29 11:40:00,115.63,115.85,115.56,115.85,14210.0,110.1582,110.3678,110.0915,110.3678,14210.0
2023-08-29 11:50:00,115.84,116.33,115.83,116.29,23694.0,110.3583,110.8251,110.3488,110.787,23694.0
2023-08-29 12:00:00,116.33,116.33,115.85,116.27,24442.0,110.8251,110.8251,110.3678,110.7679,24442.0
2023-08-29 12:10:00,116.33,116.7,116.33,116.67,36104.0,110.8251,111.1776,110.8251,111.149,36104.0
2023-08-29 12:20:00,116.67,116.71,116.48,116.58,31015.0,111.149,111.1871,110.968,111.0633,31015.0
2023-08-29 12:30:00,116.54,116.55,116.22,116.3,24975.0,111.0252,111.0347,110.7203,110.7965,24975.0
2023-08-29 12:40:00,116.42,116.59,116.29,116.3,14809.0,110.9108,111.0728,110.787,110.7965,14809.0
2023-08-29 12:50:00,116.34,116.59,116.26,116.57,12124.0,110.8346,111.0728,110.7584,111.0537,12124.0
2023-08-29 13:00:00,116.57,116.67,116.44,116.44,27056.0,111.0537,111.149,110.9299,110.9299,27056.0
2023-08-29 13:10:00,116.44,116.49,116.22,116.28,11264.0,110.9299,110.9775,110.7203,110.7775,11264.0
2023-08-29 13:20:00,116.32,116.32,115.93,115.93,16697.0,110.8156,110.8156,110.444,110.444,16697.0
2023-08-29 13:30:00,115.96,116.02,115.72,115.84,12351.0,110.4726,110.5298,110.244,110.3583,12351.0
2023-08-29 13:40:00,115.87,116.0,115.61,115.62,20826.0,110.3869,110.5107,110.1392,110.1487,20826.0
2023-08-29 13:50:00,115.66,115.68,115.34,115.41,15292.0,110.1868,110.2059,109.8819,109.9486,15292.0
2023-08-29 14:00:00,115.42,115.42,115.19,115.29,12954.0,109.9582,109.9582,109.739,109.8343,12954.0
2023-08-29 14:10:00,115.26,115.27,114.84,114.84,19251.0,109.8057,109.8153,109.4056,109.4056,19251.0
2023-08-29 14:20:00,114.89,115.03,114.76,114.86,17139.0,109.4532,109.5866,109.3294,109.4247,17139.0
2023-08-29 14:30:00,114.89,115.0,114.81,114.87,18501.0,109.4532,109.558,109.377,109.4342,18501.0
2023-08-29 14:40:00,114.91,115.15,114.88,114.96,16505.0,109.4723,109.7009,109.4437,109.5199,16505.0
2023-08-29 14:50:00,114.96,114.96,114.75,114.92,19089.0,109.5199,109.5199,109.3199,109.4818,19089.0
2023-08-29 15:00:00,114.88,114.88,114.55,114.62,17777.0,109.4437,109.4437,109.1293,109.196,17777.0
2023-08-29 15:10:00,114.62,114.96,114.6,114.91,27167.0,109.196,109.5199,109.177,109.4723,27167.0
2023-08-29 15:20:00,114.95,115.1,114.84,115.04,34160.0,109.5104,109.6533,109.4056,109.5961,34160.0
2023-08-29 15:30:00,115.03,115.03,114.76,114.88,32140.0,109.5866,109.5866,109.3294,109.4437,32140.0
2023-08-29 15:40:00,114.88,115.14,114.86,115.12,42324.0,109.4437,109.6914,109.4247,109.6724,42324.0
2023-08-29 15:50:00,115.09,115.51,114.94,115.36,134043.0,109.6438,110.0439,109.5009,109.901,134043.0
2023-08-30 09:30:00,115.4,115.55,114.29,114.32,36936.0,109.9391,110.082,108.8816,108.9102,36936.0
2023-08-30 09:40:00,114.54,114.75,114.18,114.56,18315.0,109.1198,109.3199,108.7768,109.1389,18315.0
2023-08-30 09:50:00,114.68,115.25,114.63,114.9,18146.0,109.2532,109.7962,109.2055,109.4628,18146.0
2023-08-30 10:00:00,114.82,115.51,114.72,115.38,28174.0,109.3865,110.0439,109.2913,109.92,28174.0
2023-08-30 10:10:00,115.37,115.46,115.18,115.34,13061.0,109.9105,109.9963,109.7295,109.8819,13061.0
2023-08-30 10:20:00,115.45,115.45,114.95,115.06,18143.0,109.9867,109.9867,109.5104,109.6152,18143.0
2023-08-30 10:30:00,115.13,115.43,115.04,115.22,10371.0,109.6819,109.9677,109.5961,109.7676,10371.0
2023-08-30 10:40:00,115.23,115.3,115.01,115.08,10152.0,109.7771,109.8438,109.5676,109.6342,10152.0
2023-08-30 10:50:00,115.09,115.17,114.93,115.1,7870.0,109.6438,109.72,109.4913,109.6533,7870.0
2023-08-30 11:00:00,115.14,115.33,114.89,115.33,9567.0,109.6914,109.8724,109.4532,109.8724,9567.0
2023-08-30 11:10:00,115.27,115.75,115.17,115.66,23374.0,109.8153,110.2725,109.72,110.1868,23374.0
2023-08-30 11:20:00,115.61,115.76,115.47,115.59,6928.0,110.1392,110.2821,110.0058,110.1201,6928.0
2023-08-30 11:30:00,115.52,115.73,115.42,115.52,13689.0,110.0534,110.2535,109.9582,110.0534,13689.0
2023-08-30 11:40:00,115.51,115.89,115.41,115.81,6438.0,110.0439,110.4059,109.9486,110.3297,6438.0
2023-08-30 11:50:00,115.87,116.1,115.79,116.05,15863.0,110.3869,110.606,110.3106,110.5583,15863.0
2023-08-30 12:00:00,116.08,116.11,115.88,116.05,10166.0,110.5869,110.6155,110.3964,110.5583,10166.0
2023-08-30 12:10:00,116.03,116.45,115.99,116.45,19513.0,110.5393,110.9394,110.5012,110.9394,19513.0
2023-08-30 12:20:00,116.46,116.89,116.26,116.74,61075.0,110.9489,111.3586,110.7584,111.2157,61075.0
2023-08-30 12:30:00,116.75,116.75,116.42,116.52,11044.0,111.2252,111.2252,110.9108,111.0061,11044.0
2023-08-30 12:40:00,116.56,116.65,116.34,116.38,15007.0,111.0442,111.1299,110.8346,110.8727,15007.0
2023-08-30 12:50:00,116.38,116.48,116.13,116.25,12186.0,110.8727,110.968,110.6346,110.7489,12186.0
2023-08-30 13:00:00,116.24,116.26,116.02,116.07,11283.0,110.7393,110.7584,110.5298,110.5774,11283.0
2023-08-30 13:10:00,116.12,116.12,115.96,116.02,9396.0,110.625,110.625,110.4726,110.5298,9396.0
2023-08-30 13:20:00,115.96,116.08,115.94,116.07,8581.0,110.4726,110.5869,110.4535,110.5774,8581.0
2023-08-30 13:30:00,116.08,116.11,115.92,115.92,9222.0,110.5869,110.6155,110.4345,110.4345,9222.0
2023-08-30 13:40:00,115.95,116.01,115.81,115.89,8864.0,110.4631,110.5202,110.3297,110.4059,8864.0
2023-08-30 13:50:00,115.92,115.92,115.5,115.62,8645.0,110.4345,110.4345,110.0344,110.1487,8645.0
2023-08-30 14:00:00,115.61,115.61,115.29,115.29,8459.0,110.1392,110.1392,109.8343,109.8343,8459.0
2023-08-30 14:10:00,115.22,115.41,115.2,115.32,11093.0,109.7676,109.9486,109.7486,109.8629,11093.0
2023-08-30 14:20:00,115.36,115.55,115.25,115.31,12296.0,109.901,110.082,109.7962,109.8534,12296.0
2023-08-30 14:30:00,115.28,115.47,115.26,115.26,10500.0,109.8248,110.0058,109.8057,109.8057,10500.0
2023-08-30 14:40:00,115.25,115.35,115.08,115.1,13158.0,109.7962,109.8915,109.6342,109.6533,13158.0
2023-08-30 14:50:00,115.11,115.3,115.04,115.26,9897.0,109.6628,109.8438,109.5961,109.8057,9897.0
2023-08-30 15:00:00,115.28,115.61,115.25,115.6,19772.0,109.8248,110.1392,109.7962,110.1296,19772.0
2023-08-30 15:10:00,115.66,115.72,115.28,115.3,24732.0,110.1868,110.244,109.8248,109.8438,24732.0
2023-08-30 15:20:00,115.33,115.37,115.16,115.29,21414.0,109.8724,109.9105,109.7105,109.8343,21414.0
2023-08-30 15:30:00,115.28,115.28,115.03,115.23,30532.0,109.8248,109.8248,109.5866,109.7771,30532.0
2023-08-30 15:40:00,115.23,115.26,114.96,115.06,49240.0,109.7771,109.8057,109.5199,109.6152,49240.0
2023-08-30 15:50:00,115.06,115.14,114.69,114.78,187157.0,109.6152,109.6914,109.2627,109.3484,187157.0
2023-08-31 09:30:00,115.65,116.84,115.37,115.49,52654.0,110.1773,111.311,109.9105,110.0248,52654.0
2023-08-31 09:40:00,115.37,116.95,115.37,116.7,32232.0,109.9105,111.4158,109.9105,111.1776,32232.0
2023-08-31 09:50:00,116.7,117.73,116.54,117.58,96511.0,111.1776,112.1588,111.0252,112.0159,96511.0
2023-08-31 10:00:00,117.64,118.13,117.29,118.06,63926.0,112.0731,112.5399,111.7397,112.4732,63926.0
2023-08-31 10:10:00,118.08,118.8,118.07,118.59,56324.0,112.4923,113.1782,112.4828,112.9781,56324.0
2023-08-31 10:20:00,118.59,118.72,118.11,118.26,58492.0,112.9781,113.102,112.5209,112.6638,58492.0
2023-08-31 10:30:00,118.31,118.56,118.03,118.11,35108.0,112.7114,112.9496,112.4446,112.5209,35108.0
2023-08-31 10:40:00,118.05,118.05,117.74,117.95,31930.0,112.4637,112.4637,112.1684,112.3684,31930.0
2023-08-31 10:50:00,117.91,117.98,117.31,117.56,39376.0,112.3303,112.397,111.7587,111.9969,39376.0
2023-08-31 11:00:00,117.54,117.9,117.2,117.77,36709.0,111.9778,112.3208,111.6539,112.1969,36709.0
2023-08-31 11:10:00,117.77,117.88,117.05,117.16,48263.0,112.1969,112.3017,111.511,111.6158,48263.0
2023-08-31 11:20:00,117.2,117.34,116.94,117.15,25744.0,111.6539,111.7873,111.4062,111.6063,25744.0
2023-08-31 11:30:00,117.22,117.38,117.04,117.38,13633.0,111.673,111.8254,111.5015,111.8254,13633.0
2023-08-31 11:40:00,117.33,117.43,117.07,117.08,17491.0,111.7778,111.873,111.5301,111.5396,17491.0
2023-08-31 11:50:00,117.03,117.08,116.56,116.72,14892.0,111.492,111.5396,111.0442,111.1966,14892.0
2023-08-31 12:00:00,116.76,116.87,116.64,116.77,13413.0,111.2347,111.3395,111.1204,111.2443,13413.0
2023-08-31 12:10:00,116.78,116.81,116.45,116.51,15997.0,111.2538,111.2824,110.9394,110.9966,15997.0
2023-08-31 12:20:00,116.51,116.65,116.27,116.58,14062.0,110.9966,111.1299,110.7679,111.0633,14062.0
2023-08-31 12:30:00,116.56,116.67,116.44,116.62,15678.0,111.0442,111.149,110.9299,111.1014,15678.0
2023-08-31 12:40:00,116.61,116.66,116.35,116.36,12500.0,111.0918,111.1395,110.8441,110.8537,12500.0
2023-08-31 12:50:00,116.36,116.88,116.34,116.88,12561.0,110.8537,111.3491,110.8346,111.3491,12561.0
2023-08-31 13:00:00,116.89,116.94,116.61,116.7,12692.0,111.3586,111.4062,111.0918,111.1776,12692.0
2023-08-31 13:10:00,116.74,116.77,116.57,116.67,9152.0,111.2157,111.2443,111.0537,111.149,9152.0
2023-08-31 13:20:00,116.67,116.73,116.52,116.55,12855.0,111.149,111.2062,111.0061,111.0347,12855.0
2023-08-31 13:30:00,116.59,116.9,116.59,116.75,12785.0,111.0728,111.3681,111.0728,111.2252,12785.0
2023-08-31 13:40:00,116.75,116.75,116.6,116.62,11333.0,111.2252,111.2252,111.0823,111.1014,11333.0
2023-08-31 13:50:00,116.62,116.75,116.5,116.73,14940.0,111.1014,111.2252,110.987,111.2062,14940.0
2023-08-31 14:00:00,116.75,116.86,116.54,116.54,19833.0,111.2252,111.33,111.0252,111.0252,19833.0
2023-08-31 14:10:00,116.54,116.54,116.31,116.31,12223.0,111.0252,111.0252,110.806,110.806,12223.0
2023-08-31 14:20:00,116.34,116.43,116.04,116.05,22857.0,110.8346,110.9204,110.5488,110.5583,22857.0
2023-08-31 14:30:00,116.11,116.29,116.11,116.26,12963.0,110.6155,110.787,110.6155,110.7584,12963.0
2023-08-31 14:40:00,116.26,116.27,116.01,116.04,11614.0,110.7584,110.7679,110.5202,110.5488,11614.0
2023-08-31 14:50:00,116.04,116.11,115.96,116.09,15747.0,110.5488,110.6155,110.4726,110.5964,15747.0
2023-08-31 15:00:00,116.13,116.16,115.91,116.01,24575.0,110.6346,110.6631,110.425,110.5202,24575.0
2023-08-31 15:10:00,116.05,116.26,116.04,116.26,15892.0,110.5583,110.7584,110.5488,110.7584,15892.0
2023-08-31 15:20:00,116.25,116.41,116.18,116.25,19976.0,110.7489,110.9013,110.6822,110.7489,19976.0
2023-08-31 15:30:00,116.22,116.4,116.19,116.29,29472.0,110.7203,110.8918,110.6917,110.787,29472.0
2023-08-31 15:40:00,116.3,116.48,116.19,116.25,42879.0,110.7965,110.968,110.6917,110.7489,42879.0
2023-08-31 15:50:00,116.26,116.45,116.18,116.32,143091.0,110.7584,110.9394,110.6822,110.8156,143091.0
2023-09-01 09:30:00,116.5,117.49,116.46,116.46,44324.0,110.987,111.9302,110.9489,110.9489,44324.0
2023-09-01 09:40:00,116.47,116.52,115.48,115.65,23479.0,110.9585,111.0061,110.0153,110.1773,23479.0
2023-09-01 09:50:00,115.66,116.44,115.51,116.36,24820.0,110.1868,110.9299,110.0439,110.8537,24820.0
2023-09-01 10:00:00,116.35,116.4,115.87,116.23,23974.0,110.8441,110.8918,110.3869,110.7298,23974.0
2023-09-01 10:10:00,116.26,116.81,116.18,116.76,20960.0,110.7584,111.2824,110.6822,111.2347,20960.0
2023-09-01 10:20:00,116.76,116.9,116.5,116.86,26968.0,111.2347,111.3681,110.987,111.33,26968.0
2023-09-01 10:30:00,116.86,116.91,116.17,116.19,25485.0,111.33,111.3776,110.6727,110.6917,25485.0
2023-09-01 10:40:00,116.19,116.37,116.02,116.26,21342.0,110.6917,110.8632,110.5298,110.7584,21342.0
2023-09-01 10:50:00,116.23,116.39,116.01,116.05,18993.0,110.7298,110.8823,110.5202,110.5583,18993.0
2023-09-01 11:00:00,116.04,116.22,115.75,115.86,19872.0,110.5488,110.7203,110.2725,110.3773,19872.0
2023-09-01 11:10:00,115.89,116.23,115.85,116.11,15725.0,110.4059,110.7298,110.3678,110.6155,15725.0
2023-09-01 11:20:00,116.13,116.43,116.09,116.27,15179.0,110.6346,110.9204,110.5964,110.7679,15179.0
2023-09-01 11:30:00,116.28,116.3,115.95,115.96,11344.0,110.7775,110.7965,110.4631,110.4726,11344.0
2023-09-01 11:40:00,115.95,116.31,115.86,116.2,13092.0,110.4631,110.806,110.3773,110.7012,13092.0
2023-09-01 11:50:00,116.12,116.16,115.71,115.72,14267.0,110.625,110.6631,110.2344,110.244,14267.0
2023-09-01 12:00:00,115.73,115.85,115.56,115.63,12296.0,110.2535,110.3678,110.0915,110.1582,12296.0
2023-09-01 12:10:00,115.68,115.75,115.56,115.75,14716.0,110.2059,110.2725,110.0915,110.2725,14716.0
2023-09-01 12:20:00,115.76,116.1,115.72,116.06,17110.0,110.2821,110.606,110.244,110.5679,17110.0
2023-09-01 12:30:00,116.07,116.41,116.05,116.39,15813.0,110.5774,110.9013,110.5583,110.8823,15813.0
2023-09-01 12:40:00,116.39,116.4,116.23,116.27,9892.0,110.8823,110.8918,110.7298,110.7679,9892.0
2023-09-01 12:50:00,116.35,116.52,116.29,116.41,12101.0,110.8441,111.0061,110.787,110.9013,12101.0
2023-09-01 13:00:00,116.41,116.51,116.23,116.24,11750.0,110.9013,110.9966,110.7298,110.7393,11750.0
2023-09-01 13:10:00,116.24,116.26,116.03,116.05,10488.0,110.7393,110.7584,110.5393,110.5583,10488.0
2023-09-01 13:20:00,116.04,116.12,115.83,115.83,11337.0,110.5488,110.625,110.3488,110.3488,11337.0
2023-09-01 13:30:00,115.83,116.37,115.81,116.37,11324.0,110.3488,110.8632,110.3297,110.8632,11324.0
2023-09-01 13:40:00,116.38,116.54,116.25,116.43,14302.0,110.8727,111.0252,110.7489,110.9204,14302.0
2023-09-01 13:50:00,116.44,116.6,116.3,116.3,12263.0,110.9299,111.0823,110.7965,110.7965,12263.0
2023-09-01 14:00:00,116.31,116.44,116.26,116.41,14390.0,110.806,110.9299,110.7584,110.9013,14390.0
2023-09-01 14:10:00,116.45,116.64,116.37,116.62,12416.0,110.9394,111.1204,110.8632,111.1014,12416.0
2023-09-01 14:20:00,116.63,116.77,116.47,116.49,17569.0,111.1109,111.2443,110.9585,110.9775,17569.0
2023-09-01 14:30:00,116.49,116.57,116.42,116.47,10527.0,110.9775,111.0537,110.9108,110.9585,10527.0
2023-09-01 14:40:00,116.44,116.51,116.2,116.21,13172.0,110.9299,110.9966,110.7012,110.7108,13172.0
2023-09-01 14:50:00,116.21,116.58,116.16,116.56,17867.0,110.7108,111.0633,110.6631,111.0442,17867.0
2023-09-01 15:00:00,116.54,116.69,116.38,116.39,24691.0,111.0252,111.1681,110.8727,110.8823,24691.0
2023-09-01 15:10:00,116.39,116.4,116.22,116.35,20146.0,110.8823,110.8918,110.7203,110.8441,20146.0
2023-09-01 15:20:00,116.35,116.56,116.33,116.33,21284.0,110.8441,111.0442,110.8251,110.8251,21284.0
2023-09-01 15:30:00,116.33,116.82,116.26,116.54,39562.0,110.8251,111.2919,110.7584,111.0252,39562.0
2023-09-01 15:40:00,116.55,116.62,116.35,116.37,31555.0,111.0347,111.1014,110.8441,110.8632,31555.0
2023-09-01 15:50:00,116.36,116.73,116.31,116.64,120091.0,110.8537,111.2062,110.806,111.1204,120091.0
2023-09-05 09:30:00,115.76,116.16,114.25,114.3,118821.0,110.2821,110.6631,108.8435,108.8912,118821.0
2023-09-05 09:40:00,114.18,114.31,113.56,113.66,67716.0,108.7768,108.9007,108.1862,108.2814,67716.0
2023-09-05 09:50:00,113.62,114.12,113.17,114.11,73133.0,108.2433,108.7197,107.8146,108.7101,73133.0
2023-09-05 10:00:00,114.03,114.35,113.51,113.85,38836.0,108.6339,108.9388,108.1385,108.4624,38836.0
2023-09-05 10:10:00,113.89,113.95,113.27,113.91,39905.0,108.5006,108.5577,107.9099,108.5196,39905.0
2023-09-05 10:20:00,113.86,114.23,113.69,114.14,26617.0,108.472,108.8245,108.31,108.7387,26617.0
2023-09-05 10:30:00,114.07,114.35,113.86,114.17,28257.0,108.672,108.9388,108.472,108.7673,28257.0
2023-09-05 10:40:00,114.14,114.36,114.0,114.18,15201.0,108.7387,108.9483,108.6054,108.7768,15201.0
2023-09-05 10:50:00,114.23,114.45,114.04,114.33,26754.0,108.8245,109.0341,108.6435,108.9197,26754.0
2023-09-05 11:00:00,114.35,114.76,114.25,114.52,20324.0,108.9388,109.3294,108.8435,109.1007,20324.0
2023-09-05 11:10:00,114.55,114.62,114.22,114.22,8236.0,109.1293,109.196,108.8149,108.8149,8236.0
2023-09-05 11:20:00,114.23,114.45,114.15,114.26,17726.0,108.8245,109.0341,108.7483,108.853,17726.0
2023-09-05 11:30:00,114.22,114.23,113.79,113.81,16294.0,108.8149,108.8245,108.4053,108.4243,16294.0
2023-09-05 11:40:00,113.77,113.88,113.7,113.76,12260.0,108.3862,108.491,108.3195,108.3767,12260.0
2023-09-05 11:50:00,113.72,113.75,113.36,113.66,30301.0,108.3386,108.3672,107.9956,108.2814,30301.0
2023-09-05 12:00:00,113.67,113.68,113.33,113.38,18323.0,108.291,108.3005,107.9671,108.0147,18323.0
2023-09-05 12:10:00,113.5,113.71,113.42,113.48,11439.0,108.129,108.3291,108.0528,108.11,11439.0
2023-09-05 12:20:00,113.47,113.65,113.47,113.6,7524.0,108.1004,108.2719,108.1004,108.2243,7524.0
2023-09-05 12:30:00,113.59,113.74,113.49,113.5,15657.0,108.2148,108.3577,108.1195,108.129,15657.0
2023-09-05 12:40:00,113.49,113.51,113.21,113.35,9898.0,108.1195,108.1385,107.8527,107.9861,9898.0
2023-09-05 12:50:00,113.3,113.34,112.95,113.0,16888.0,107.9385,107.9766,107.605,107.6527,16888.0
2023-09-05 13:00:00,112.97,112.98,112.44,112.47,20705.0,107.6241,107.6336,107.1192,107.1478,20705.0
2023-09-05 13:10:00,112.47,112.55,112.03,112.16,42423.0,107.1478,107.224,106.7286,106.8524,42423.0
2023-09-05 13:20:00,112.11,112.38,112.11,112.24,19757.0,106.8048,107.062,106.8048,106.9286,19757.0
2023-09-05 13:30:00,112.17,112.63,112.07,112.55,31125.0,106.8619,107.3002,106.7667,107.224,31125.0
2023-09-05 13:40:00,112.59,112.95,112.54,112.95,20325.0,107.2621,107.605,107.2144,107.605,20325.0
2023-09-05 13:50:00,112.91,112.91,112.66,112.7,4786.0,107.5669,107.5669,107.3288,107.3669,4786.0
2023-09-05 14:00:00,112.68,112.78,112.58,112.74,14293.0,107.3478,107.4431,107.2525,107.405,14293.0
2023-09-05 14:10:00,112.72,112.73,112.53,112.63,27324.0,107.3859,107.3954,107.2049,107.3002,27324.0
2023-09-05 14:20:00,112.66,112.66,112.34,112.61,11847.0,107.3288,107.3288,107.0239,107.2811,11847.0
2023-09-05 14:30:00,112.67,112.74,112.5,112.58,9916.0,107.3383,107.405,107.1763,107.2525,9916.0
2023-09-05 14:40:00,112.55,112.64,112.46,112.52,10508.0,107.224,107.3097,107.1382,107.1954,10508.0
2023-09-05 14:50:00,112.57,112.59,112.43,112.44,11506.0,107.243,107.2621,107.1096,107.1192,11506.0
2023-09-05 15:00:00,112.44,112.5,112.17,112.18,25237.0,107.1192,107.1763,106.8619,106.8715,25237.0
2023-09-05 15:10:00,112.17,112.37,112.14,112.2,25055.0,106.8619,107.0525,106.8334,106.8905,25055.0
2023-09-05 15:20:00,112.21,112.29,112.14,112.19,21396.0,106.9001,106.9763,106.8334,106.881,21396.0
2023-09-05 15:30:00,112.21,112.46,112.16,112.43,25047.0,106.9001,107.1382,106.8524,107.1096,25047.0
2023-09-05 15:40:00,112.44,112.59,112.16,112.21,50794.0,107.1192,107.2621,106.8524,106.9001,50794.0
2023-09-05 15:50:00,112.29,112.31,111.98,112.0,145972.0,106.9763,106.9953,106.6809,106.7,145972.0
2023-09-06 09:30:00,111.58,112.3,111.3,112.3,43931.0,106.2999,106.9858,106.0331,106.9858,43931.0
2023-09-06 09:40:00,112.39,112.54,111.16,111.2,43646.0,107.0715,107.2144,105.8997,105.9379,43646.0
2023-09-06 09:50:00,111.16,111.51,111.01,111.14,41506.0,105.8997,106.2332,105.7568,105.8807,41506.0
2023-09-06 10:00:00,111.14,111.3,110.62,111.17,42217.0,105.8807,106.0331,105.3853,105.9093,42217.0
2023-09-06 10:10:00,111.25,111.91,111.18,111.84,22776.0,105.9855,106.6143,105.9188,106.5476,22776.0
2023-09-06 10:20:00,111.97,111.98,111.23,111.23,20858.0,106.6714,106.6809,105.9664,105.9664,20858.0
2023-09-06 10:30:00,111.27,111.5,111.11,111.38,24589.0,106.0045,106.2237,105.8521,106.1093,24589.0
2023-09-06 10:40:00,111.4,111.58,111.31,111.55,12164.0,106.1284,106.2999,106.0426,106.2713,12164.0
2023-09-06 10:50:00,111.5,111.5,110.87,111.19,32235.0,106.2237,106.2237,105.6235,105.9283,32235.0
2023-09-06 11:00:00,111.22,111.56,111.05,111.44,15720.0,105.9569,106.2808,105.7949,106.1665,15720.0
2023-09-06 11:10:00,111.44,111.44,111.11,111.17,15002.0,106.1665,106.1665,105.8521,105.9093,15002.0
2023-09-06 11:20:00,111.15,111.25,110.88,111.22,16713.0,105.8902,105.9855,105.633,105.9569,16713.0
2023-09-06 11:30:00,111.18,111.22,110.96,111.08,11491.0,105.9188,105.9569,105.7092,105.8235,11491.0
2023-09-06 11:40:00,111.13,111.24,110.95,111.05,9110.0,105.8712,105.976,105.6997,105.7949,9110.0
2023-09-06 11:50:00,111.02,111.3,110.99,111.18,9686.0,105.7664,106.0331,105.7378,105.9188,9686.0
2023-09-06 12:00:00,111.19,111.28,110.89,111.26,15915.0,105.9283,106.0141,105.6425,105.995,15915.0
2023-09-06 12:10:00,111.2,111.38,111.14,111.27,5005.0,105.9379,106.1093,105.8807,106.0045,5005.0
2023-09-06 12:20:00,111.3,111.35,111.19,111.19,21392.0,106.0331,106.0808,105.9283,105.9283,21392.0
2023-09-06 12:30:00,111.13,111.23,110.99,111.11,7153.0,105.8712,105.9664,105.7378,105.8521,7153.0
2023-09-06 12:40:00,111.14,111.25,111.11,111.2,7814.0,105.8807,105.9855,105.8521,105.9379,7814.0
2023-09-06 12:50:00,111.22,111.36,111.14,111.36,15612.0,105.9569,106.0903,105.8807,106.0903,15612.0
2023-09-06 13:00:00,111.39,111.42,111.1,111.41,23656.0,106.1189,106.1474,105.8426,106.1379,23656.0
2023-09-06 13:10:00,111.41,111.67,111.37,111.64,34251.0,106.1379,106.3856,106.0998,106.357,34251.0
2023-09-06 13:20:00,111.65,111.76,111.43,111.72,29351.0,106.3666,106.4714,106.157,106.4332,29351.0
2023-09-06 13:30:00,111.7,111.74,111.49,111.59,19920.0,106.4142,106.4523,106.2141,106.3094,19920.0
2023-09-06 13:40:00,111.59,111.93,111.58,111.86,18064.0,106.3094,106.6333,106.2999,106.5666,18064.0
2023-09-06 13:50:00,111.86,112.14,111.8,111.95,74040.0,106.5666,106.8334,106.5095,106.6524,74040.0
2023-09-06 14:00:00,111.95,112.23,111.8,112.23,8837.0,106.6524,106.9191,106.5095,106.9191,8837.0
2023-09-06 14:10:00,112.29,112.3,112.16,112.26,15251.0,106.9763,106.9858,106.8524,106.9477,15251.0
2023-09-06 14:20:00,112.25,112.26,111.99,112.23,17039.0,106.9382,106.9477,106.6905,106.9191,17039.0
2023-09-06 14:30:00,112.23,112.47,112.2,112.41,28813.0,106.9191,107.1478,106.8905,107.0906,28813.0
2023-09-06 14:40:00,112.41,112.53,112.23,112.49,18612.0,107.0906,107.2049,106.9191,107.1668,18612.0
2023-09-06 14:50:00,112.5,112.53,112.35,112.36,28242.0,107.1763,107.2049,107.0334,107.043,28242.0
2023-09-06 15:00:00,112.38,112.43,112.0,112.01,15570.0,107.062,107.1096,106.7,106.7095,15570.0
2023-09-06 15:10:00,112.0,112.21,111.95,112.13,27179.0,106.7,106.9001,106.6524,106.8238,27179.0
2023-09-06 15:20:00,112.13,112.39,112.01,112.24,37867.0,106.8238,107.0715,106.7095,106.9286,37867.0
2023-09-06 15:30:00,112.24,112.4,112.08,112.34,56132.0,106.9286,107.0811,106.7762,107.0239,56132.0
2023-09-06 15:40:00,112.35,112.35,112.13,112.13,55476.0,107.0334,107.0334,106.8238,106.8238,55476.0
2023-09-06 15:50:00,112.15,112.19,111.67,111.81,145855.0,106.8429,106.881,106.3856,106.519,145855.0
2023-09-07 09:30:00,111.82,111.82,110.13,110.24,53466.0,106.5285,106.5285,104.9185,105.0233,53466.0
2023-09-07 09:40:00,110.09,110.93,109.83,110.78,50483.0,104.8804,105.6806,104.6327,105.5377,50483.0
2023-09-07 09:50:00,110.78,110.89,110.17,110.57,42967.0,105.5377,105.6425,104.9566,105.3377,42967.0
2023-09-07 10:00:00,110.54,110.55,109.95,110.39,86771.0,105.3091,105.3186,104.747,105.1662,86771.0
2023-09-07 10:10:00,110.39,110.4,109.98,110.0,47980.0,105.1662,105.1757,104.7756,104.7946,47980.0
2023-09-07 10:20:00,110.0,110.0,109.52,109.7,87007.0,104.7946,104.7946,104.3374,104.5088,87007.0
2023-09-07 10:30:00,109.76,109.86,109.58,109.82,29797.0,104.566,104.6613,104.3945,104.6232,29797.0
2023-09-07 10:40:00,109.83,110.1,109.7,109.95,45559.0,104.6327,104.8899,104.5088,104.747,45559.0
2023-09-07 10:50:00,109.98,110.1,109.39,109.53,36130.0,104.7756,104.8899,104.2135,104.3469,36130.0
2023-09-07 11:00:00,109.56,109.76,109.33,109.41,39589.0,104.3755,104.566,104.1563,104.2326,39589.0
2023-09-07 11:10:00,109.47,109.94,109.46,109.65,72521.0,104.2897,104.7375,104.2802,104.4612,72521.0
2023-09-07 11:20:00,109.65,109.71,109.32,109.54,26967.0,104.4612,104.5184,104.1468,104.3564,26967.0
2023-09-07 11:30:00,109.55,110.1,109.5,110.0,24659.0,104.3659,104.8899,104.3183,104.7946,24659.0
2023-09-07 11:40:00,110.06,110.1,109.82,109.99,14662.0,104.8518,104.8899,104.6232,104.7851,14662.0
2023-09-07 11:50:00,109.99,110.1,109.92,110.03,20655.0,104.7851,104.8899,104.7184,104.8232,20655.0
2023-09-07 12:00:00,110.05,110.32,110.0,110.21,22535.0,104.8423,105.0995,104.7946,104.9947,22535.0
2023-09-07 12:10:00,110.18,110.2,109.91,110.1,17000.0,104.9661,104.9852,104.7089,104.8899,17000.0
2023-09-07 12:20:00,110.1,110.1,109.92,109.95,25375.0,104.8899,104.8899,104.7184,104.747,25375.0
2023-09-07 12:30:00,109.98,110.1,109.84,110.06,13775.0,104.7756,104.8899,104.6422,104.8518,13775.0
2023-09-07 12:40:00,110.08,110.08,109.86,109.9,9651.0,104.8709,104.8709,104.6613,104.6994,9651.0
2023-09-07 12:50:00,109.9,110.01,109.83,109.98,18861.0,104.6994,104.8042,104.6327,104.7756,18861.0
2023-09-07 13:00:00,109.98,110.06,109.83,109.93,12848.0,104.7756,104.8518,104.6327,104.7279,12848.0
2023-09-07 13:10:00,109.93,110.01,109.85,109.91,18011.0,104.7279,104.8042,104.6517,104.7089,18011.0
2023-09-07 13:20:00,109.91,110.0,109.85,109.91,10305.0,104.7089,104.7946,104.6517,104.7089,10305.0
2023-09-07 13:30:00,109.93,110.12,109.91,109.96,34220.0,104.7279,104.909,104.7089,104.7565,34220.0
2023-09-07 13:40:00,109.98,110.09,109.91,109.99,17855.0,104.7756,104.8804,104.7089,104.7851,17855.0
2023-09-07 13:50:00,110.01,110.1,109.96,110.02,17379.0,104.8042,104.8899,104.7565,104.8137,17379.0
2023-09-07 14:00:00,110.04,110.35,110.02,110.27,33969.0,104.8327,105.1281,104.8137,105.0519,33969.0
2023-09-07 14:10:00,110.27,110.33,110.15,110.17,19126.0,105.0519,105.109,104.9375,104.9566,19126.0
2023-09-07 14:20:00,110.18,110.33,110.11,110.2,30912.0,104.9661,105.109,104.8994,104.9852,30912.0
2023-09-07 14:30:00,110.17,110.27,109.96,110.18,23682.0,104.9566,105.0519,104.7565,104.9661,23682.0
2023-09-07 14:40:00,110.2,110.47,110.18,110.36,18102.0,104.9852,105.2424,104.9661,105.1376,18102.0
2023-09-07 14:50:00,110.36,110.64,110.34,110.57,20953.0,105.1376,105.4044,105.1185,105.3377,20953.0
2023-09-07 15:00:00,110.57,110.8,110.51,110.53,30761.0,105.3377,105.5568,105.2805,105.2996,30761.0
2023-09-07 15:10:00,110.53,110.85,110.53,110.76,27691.0,105.2996,105.6044,105.2996,105.5187,27691.0
2023-09-07 15:20:00,110.79,110.86,110.5,110.8,34803.0,105.5473,105.6139,105.271,105.5568,34803.0
2023-09-07 15:30:00,110.81,110.84,110.63,110.78,31897.0,105.5663,105.5949,105.3948,105.5377,31897.0
2023-09-07 15:40:00,110.78,111.03,110.73,110.92,46865.0,105.5377,105.7759,105.4901,105.6711,46865.0
2023-09-07 15:50:00,110.91,111.14,110.81,111.06,173550.0,105.6616,105.8807,105.5663,105.8045,173550.0
2023-09-08 09:30:00,110.53,111.47,110.18,111.18,153768.0,105.2996,106.1951,104.9661,105.9188,153768.0
2023-09-08 09:40:00,111.27,111.49,110.86,110.91,17588.0,106.0045,106.2141,105.6139,105.6616,17588.0
2023-09-08 09:50:00,110.95,110.96,110.44,110.87,12786.0,105.6997,105.7092,105.2138,105.6235,12786.0
2023-09-08 10:00:00,110.87,110.96,110.4,110.4,13148.0,105.6235,105.7092,105.1757,105.1757,13148.0
2023-09-08 10:10:00,110.32,111.2,110.32,111.2,17130.0,105.0995,105.9379,105.0995,105.9379,17130.0
2023-09-08 10:20:00,111.11,111.4,111.1,111.21,18516.0,105.8521,106.1284,105.8426,105.9474,18516.0
2023-09-08 10:30:00,111.26,111.65,111.16,111.63,28075.0,105.995,106.3666,105.8997,106.3475,28075.0
2023-09-08 10:40:00,111.63,111.72,111.43,111.5,18960.0,106.3475,106.4332,106.157,106.2237,18960.0
2023-09-08 10:50:00,111.55,111.77,111.34,111.7,14055.0,106.2713,106.4809,106.0712,106.4142,14055.0
2023-09-08 11:00:00,111.7,112.07,111.65,111.79,14638.0,106.4142,106.7667,106.3666,106.4999,14638.0
2023-09-08 11:10:00,111.83,111.99,111.65,111.7,12379.0,106.538,106.6905,106.3666,106.4142,12379.0
2023-09-08 11:20:00,111.66,112.02,111.46,111.92,14025.0,106.3761,106.719,106.1855,106.6238,14025.0
2023-09-08 11:30:00,111.92,112.31,111.89,112.29,31813.0,106.6238,106.9953,106.5952,106.9763,31813.0
2023-09-08 11:40:00,112.25,112.44,112.15,112.15,22908.0,106.9382,107.1192,106.8429,106.8429,22908.0
2023-09-08 11:50:00,112.02,112.23,111.84,111.96,12527.0,106.719,106.9191,106.5476,106.6619,12527.0
2023-09-08 12:00:00,112.0,112.03,111.8,111.95,7373.0,106.7,106.7286,106.5095,106.6524,7373.0
2023-09-08 12:10:00,112.1,112.55,112.1,112.3,31063.0,106.7953,107.224,106.7953,106.9858,31063.0
2023-09-08 12:20:00,112.28,112.28,111.97,112.03,8690.0,106.9667,106.9667,106.6714,106.7286,8690.0
2023-09-08 12:30:00,112.06,112.49,111.85,112.49,14298.0,106.7572,107.1668,106.5571,107.1668,14298.0
2023-09-08 12:40:00,112.49,112.5,112.23,112.34,11516.0,107.1668,107.1763,106.9191,107.0239,11516.0
2023-09-08 12:50:00,112.34,112.57,112.24,112.24,10482.0,107.0239,107.243,106.9286,106.9286,10482.0
2023-09-08 13:00:00,112.23,112.26,111.97,111.97,7438.0,106.9191,106.9477,106.6714,106.6714,7438.0
2023-09-08 13:10:00,111.99,112.07,111.94,111.98,7111.0,106.6905,106.7667,106.6428,106.6809,7111.0
2023-09-08 13:20:00,112.06,112.1,111.73,111.74,7266.0,106.7572,106.7953,106.4428,106.4523,7266.0
2023-09-08 13:30:00,111.74,112.13,111.72,112.08,10565.0,106.4523,106.8238,106.4332,106.7762,10565.0
2023-09-08 13:40:00,112.04,112.13,111.97,111.97,7234.0,106.7381,106.8238,106.6714,106.6714,7234.0
2023-09-08 13:50:00,112.04,112.05,111.85,111.96,11510.0,106.7381,106.7476,106.5571,106.6619,11510.0
2023-09-08 14:00:00,111.99,112.21,111.86,112.18,15222.0,106.6905,106.9001,106.5666,106.8715,15222.0
2023-09-08 14:10:00,112.17,112.18,111.82,111.95,9634.0,106.8619,106.8715,106.5285,106.6524,9634.0
2023-09-08 14:20:00,111.96,112.06,111.89,112.01,11856.0,106.6619,106.7572,106.5952,106.7095,11856.0
2023-09-08 14:30:00,112.01,112.01,111.78,111.82,11108.0,106.7095,106.7095,106.4904,106.5285,11108.0
2023-09-08 14:40:00,111.79,111.93,111.73,111.77,11988.0,106.4999,106.6333,106.4428,106.4809,11988.0
2023-09-08 14:50:00,111.77,111.84,111.55,111.66,20364.0,106.4809,106.5476,106.2713,106.3761,20364.0
2023-09-08 15:00:00,111.62,111.83,111.59,111.67,13320.0,106.338,106.538,106.3094,106.3856,13320.0
2023-09-08 15:10:00,111.71,111.77,111.61,111.73,36290.0,106.4237,106.4809,106.3284,106.4428,36290.0
2023-09-08 15:20:00,111.76,111.76,111.56,111.73,15099.0,106.4714,106.4714,106.2808,106.4428,15099.0
2023-09-08 15:30:00,111.74,111.9,111.67,111.69,24905.0,106.4523,106.6047,106.3856,106.4047,24905.0
2023-09-08 15:40:00,111.69,111.7,111.31,111.4,27631.0,106.4047,106.4142,106.0426,106.1284,27631.0
2023-09-08 15:50:00,111.41,111.54,111.3,111.4,94874.0,106.1379,106.2618,106.0331,106.1284,94874.0
2023-09-11 09:30:00,112.34,113.4,112.26,112.94,56232.0,107.0239,108.0337,106.9477,107.5955,56232.0
2023-09-11 09:40:00,112.95,113.4,112.4,113.38,30490.0,107.605,108.0337,107.0811,108.0147,30490.0
2023-09-11 09:50:00,113.38,113.38,112.69,112.7,17311.0,108.0147,108.0147,107.3573,107.3669,17311.0
2023-09-11 10:00:00,112.69,113.45,112.59,113.45,27495.0,107.3573,108.0814,107.2621,108.0814,27495.0
2023-09-11 10:10:00,113.45,113.62,113.39,113.48,23026.0,108.0814,108.2433,108.0242,108.11,23026.0
2023-09-11 10:20:00,113.47,114.0,113.42,113.99,17634.0,108.1004,108.6054,108.0528,108.5958,17634.0
2023-09-11 10:30:00,113.92,113.92,113.46,113.5,11006.0,108.5291,108.5291,108.0909,108.129,11006.0
2023-09-11 10:40:00,113.5,113.56,113.17,113.33,21705.0,108.129,108.1862,107.8146,107.9671,21705.0
2023-09-11 10:50:00,113.35,113.41,112.88,113.12,31889.0,107.9861,108.0433,107.5384,107.767,31889.0
2023-09-11 11:00:00,113.16,113.16,112.74,112.84,13246.0,107.8051,107.8051,107.405,107.5002,13246.0
2023-09-11 11:10:00,112.82,113.0,112.75,112.86,8863.0,107.4812,107.6527,107.4145,107.5193,8863.0
2023-09-11 11:20:00,112.85,112.86,112.07,112.18,31261.0,107.5098,107.5193,106.7667,106.8715,31261.0
2023-09-11 11:30:00,112.18,112.22,111.87,111.97,16780.0,106.8715,106.9096,106.5761,106.6714,16780.0
2023-09-11 11:40:00,111.97,112.1,111.74,112.07,10222.0,106.6714,106.7953,106.4523,106.7667,10222.0
2023-09-11 11:50:00,112.1,112.11,111.75,111.89,22408.0,106.7953,106.8048,106.4618,106.5952,22408.0
2023-09-11 12:00:00,112.0,112.32,111.99,112.14,9547.0,106.7,107.0049,106.6905,106.8334,9547.0
2023-09-11 12:10:00,112.14,112.22,111.94,112.0,12591.0,106.8334,106.9096,106.6428,106.7,12591.0
2023-09-11 12:20:00,112.0,112.15,111.93,112.1,11163.0,106.7,106.8429,106.6333,106.7953,11163.0
2023-09-11 12:30:00,112.07,112.24,112.06,112.12,6114.0,106.7667,106.9286,106.7572,106.8143,6114.0
2023-09-11 12:40:00,112.12,112.12,111.93,111.99,7538.0,106.8143,106.8143,106.6333,106.6905,7538.0
2023-09-11 12:50:00,112.01,112.03,111.77,111.99,5819.0,106.7095,106.7286,106.4809,106.6905,5819.0
2023-09-11 13:00:00,111.92,112.06,111.75,111.75,11202.0,106.6238,106.7572,106.4618,106.4618,11202.0
2023-09-11 13:10:00,111.76,111.83,111.29,111.48,28296.0,106.4714,106.538,106.0236,106.2046,28296.0
2023-09-11 13:20:00,111.47,111.47,111.11,111.29,26086.0,106.1951,106.1951,105.8521,106.0236,26086.0
2023-09-11 13:30:00,111.24,111.54,111.22,111.46,10327.0,105.976,106.2618,105.9569,106.1855,10327.0
2023-09-11 13:40:00,111.54,111.62,111.4,111.46,8717.0,106.2618,106.338,106.1284,106.1855,8717.0
2023-09-11 13:50:00,111.39,111.69,111.37,111.5,8079.0,106.1189,106.4047,106.0998,106.2237,8079.0
2023-09-11 14:00:00,111.55,111.59,111.39,111.4,6666.0,106.2713,106.3094,106.1189,106.1284,6666.0
2023-09-11 14:10:00,111.36,111.51,111.34,111.34,5921.0,106.0903,106.2332,106.0712,106.0712,5921.0
2023-09-11 14:20:00,111.35,111.37,111.13,111.19,6217.0,106.0808,106.0998,105.8712,105.9283,6217.0
2023-09-11 14:30:00,111.14,111.2,111.02,111.05,7988.0,105.8807,105.9379,105.7664,105.7949,7988.0
2023-09-11 14:40:00,111.08,111.36,111.08,111.36,10440.0,105.8235,106.0903,105.8235,106.0903,10440.0
2023-09-11 14:50:00,111.32,111.42,111.26,111.32,6885.0,106.0522,106.1474,105.995,106.0522,6885.0
2023-09-11 15:00:00,111.3,111.32,110.95,111.3,24258.0,106.0331,106.0522,105.6997,106.0331,24258.0
2023-09-11 15:10:00,111.32,111.32,111.0,111.07,14899.0,106.0522,106.0522,105.7473,105.814,14899.0
2023-09-11 15:20:00,111.09,111.22,111.03,111.04,17985.0,105.8331,105.9569,105.7759,105.7854,17985.0
2023-09-11 15:30:00,111.03,111.2,111.0,111.07,20483.0,105.7759,105.9379,105.7473,105.814,20483.0
2023-09-11 15:40:00,111.07,111.1,110.84,111.0,43905.0,105.814,105.8426,105.5949,105.7473,43905.0
2023-09-11 15:50:00,110.98,110.99,110.72,110.82,93062.0,105.7283,105.7378,105.4806,105.5758,93062.0
2023-09-12 09:30:00,110.81,111.99,110.81,111.46,38436.0,105.5663,106.6905,105.5663,106.1855,38436.0
2023-09-12 09:40:00,111.45,111.75,111.21,111.63,17072.0,106.176,106.4618,105.9474,106.3475,17072.0
2023-09-12 09:50:00,111.64,111.67,111.32,111.62,24219.0,106.357,106.3856,106.0522,106.338,24219.0
2023-09-12 10:00:00,111.63,111.72,111.39,111.45,22224.0,106.3475,106.4332,106.1189,106.176,22224.0
2023-09-12 10:10:00,111.44,111.51,111.21,111.21,14741.0,106.1665,106.2332,105.9474,105.9474,14741.0
2023-09-12 10:20:00,111.17,111.28,111.06,111.06,16246.0,105.9093,106.0141,105.8045,105.8045,16246.0
2023-09-12 10:30:00,111.01,111.28,110.82,111.27,15753.0,105.7568,106.0141,105.5758,106.0045,15753.0
2023-09-12 10:40:00,111.26,111.27,110.84,110.84,24073.0,105.995,106.0045,105.5949,105.5949,24073.0
2023-09-12 10:50:00,110.8,111.18,110.5,111.18,42083.0,105.5568,105.9188,105.271,105.9188,42083.0
2023-09-12 11:00:00,111.18,111.32,111.15,111.31,9938.0,105.9188,106.0522,105.8902,106.0426,9938.0
2023-09-12 11:10:00,111.32,111.38,111.19,111.3,8712.0,106.0522,106.1093,105.9283,106.0331,8712.0
2023-09-12 11:20:00,111.25,111.52,111.24,111.52,9363.0,105.9855,106.2427,105.976,106.2427,9363.0
2023-09-12 11:30:00,111.51,111.51,111.33,111.45,11729.0,106.2332,106.2332,106.0617,106.176,11729.0
2023-09-12 11:40:00,111.47,111.68,111.44,111.58,10224.0,106.1951,106.3951,106.1665,106.2999,10224.0
2023-09-12 11:50:00,111.58,111.63,111.44,111.55,10273.0,106.2999,106.3475,106.1665,106.2713,10273.0
2023-09-12 12:00:00,111.6,111.69,111.56,111.69,8174.0,106.3189,106.4047,106.2808,106.4047,8174.0
2023-09-12 12:10:00,111.73,111.73,111.6,111.64,5942.0,106.4428,106.4428,106.3189,106.357,5942.0
2023-09-12 12:20:00,111.66,111.67,111.46,111.51,8176.0,106.3761,106.3856,106.1855,106.2332,8176.0
2023-09-12 12:30:00,111.48,111.51,111.42,111.5,5656.0,106.2046,106.2332,106.1474,106.2237,5656.0
2023-09-12 12:40:00,111.51,111.56,111.3,111.37,9221.0,106.2332,106.2808,106.0331,106.0998,9221.0
2023-09-12 12:50:00,111.37,111.49,111.25,111.34,9082.0,106.0998,106.2141,105.9855,106.0712,9082.0
2023-09-12 13:00:00,111.34,111.64,111.29,111.58,16864.0,106.0712,106.357,106.0236,106.2999,16864.0
2023-09-12 13:10:00,111.6,111.66,111.49,111.58,9777.0,106.3189,106.3761,106.2141,106.2999,9777.0
2023-09-12 13:20:00,111.6,111.7,111.58,111.59,10321.0,106.3189,106.4142,106.2999,106.3094,10321.0
2023-09-12 13:30:00,111.63,111.77,111.63,111.71,12848.0,106.3475,106.4809,106.3475,106.4237,12848.0
2023-09-12 13:40:00,111.74,111.74,111.54,111.61,9317.0,106.4523,106.4523,106.2618,106.3284,9317.0
2023-09-12 13:50:00,111.66,111.74,111.4,111.47,14130.0,106.3761,106.4523,106.1284,106.1951,14130.0
2023-09-12 14:00:00,111.43,111.52,111.36,111.38,10301.0,106.157,106.2427,106.0903,106.1093,10301.0
2023-09-12 14:10:00,111.4,111.45,111.25,111.26,23264.0,106.1284,106.176,105.9855,105.995,23264.0
2023-09-12 14:20:00,111.26,111.26,111.11,111.15,18049.0,105.995,105.995,105.8521,105.8902,18049.0
2023-09-12 14:30:00,111.13,111.16,110.94,111.05,29226.0,105.8712,105.8997,105.6902,105.7949,29226.0
2023-09-12 14:40:00,111.04,111.09,110.94,111.0,23060.0,105.7854,105.8331,105.6902,105.7473,23060.0
2023-09-12 14:50:00,110.99,111.0,110.84,110.96,19570.0,105.7378,105.7473,105.5949,105.7092,19570.0
2023-09-12 15:00:00,110.93,110.94,110.74,110.87,24510.0,105.6806,105.6902,105.4996,105.6235,24510.0
2023-09-12 15:10:00,110.91,110.97,110.68,110.73,20412.0,105.6616,105.7187,105.4425,105.4901,20412.0
2023-09-12 15:20:00,110.73,110.9,110.73,110.84,26246.0,105.4901,105.652,105.4901,105.5949,26246.0
2023-09-12 15:30:00,110.84,110.84,110.53,110.67,45668.0,105.5949,105.5949,105.2996,105.4329,45668.0
2023-09-12 15:40:00,110.7,110.75,110.57,110.58,48818.0,105.4615,105.5091,105.3377,105.3472,48818.0
2023-09-12 15:50:00,110.59,110.71,110.57,110.61,141522.0,105.3567,105.471,105.3377,105.3758,141522.0
2023-09-13 09:30:00,111.41,112.68,111.3,112.06,53000.0,106.1379,107.3478,106.0331,106.7572,53000.0
2023-09-13 09:40:00,112.06,112.3,111.6,111.83,34613.0,106.7572,106.9858,106.3189,106.538,34613.0
2023-09-13 09:50:00,111.83,112.08,111.51,111.68,13845.0,106.538,106.7762,106.2332,106.3951,13845.0
2023-09-13 10:00:00,111.68,111.69,111.39,111.47,18522.0,106.3951,106.4047,106.1189,106.1951,18522.0
2023-09-13 10:10:00,111.45,111.61,111.07,111.29,19253.0,106.176,106.3284,105.814,106.0236,19253.0
2023-09-13 10:20:00,111.29,111.62,111.29,111.39,12834.0,106.0236,106.338,106.0236,106.1189,12834.0
2023-09-13 10:30:00,111.46,111.87,111.29,111.74,20821.0,106.1855,106.5761,106.0236,106.4523,20821.0
2023-09-13 10:40:00,111.83,111.96,111.69,111.82,17650.0,106.538,106.6619,106.4047,106.5285,17650.0
2023-09-13 10:50:00,111.81,111.9,111.61,111.73,26858.0,106.519,106.6047,106.3284,106.4428,26858.0
2023-09-13 11:00:00,111.78,112.03,111.74,112.01,12718.0,106.4904,106.7286,106.4523,106.7095,12718.0
2023-09-13 11:10:00,112.01,112.01,111.59,111.63,10183.0,106.7095,106.7095,106.3094,106.3475,10183.0
2023-09-13 11:20:00,111.63,111.93,111.63,111.72,9198.0,106.3475,106.6333,106.3475,106.4332,9198.0
2023-09-13 11:30:00,111.7,111.88,111.69,111.73,12045.0,106.4142,106.5857,106.4047,106.4428,12045.0
2023-09-13 11:40:00,111.84,111.86,111.51,111.51,11692.0,106.5476,106.5666,106.2332,106.2332,11692.0
2023-09-13 11:50:00,111.47,111.51,111.31,111.51,10684.0,106.1951,106.2332,106.0426,106.2332,10684.0
2023-09-13 12:00:00,111.5,111.58,111.39,111.44,7969.0,106.2237,106.2999,106.1189,106.1665,7969.0
2023-09-13 12:10:00,111.34,111.45,111.31,111.41,7319.0,106.0712,106.176,106.0426,106.1379,7319.0
2023-09-13 12:20:00,111.47,111.51,111.34,111.48,9690.0,106.1951,106.2332,106.0712,106.2046,9690.0
2023-09-13 12:30:00,111.47,111.6,111.37,111.47,7314.0,106.1951,106.3189,106.0998,106.1951,7314.0
2023-09-13 12:40:00,111.5,111.52,111.39,111.41,8643.0,106.2237,106.2427,106.1189,106.1379,8643.0
2023-09-13 12:50:00,111.41,111.5,111.33,111.35,4339.0,106.1379,106.2237,106.0617,106.0808,4339.0
2023-09-13 13:00:00,111.4,111.4,111.2,111.2,9659.0,106.1284,106.1284,105.9379,105.9379,9659.0
2023-09-13 13:10:00,111.2,111.3,111.13,111.21,9100.0,105.9379,106.0331,105.8712,105.9474,9100.0
2023-09-13 13:20:00,111.21,111.27,111.13,111.16,10483.0,105.9474,106.0045,105.8712,105.8997,10483.0
2023-09-13 13:30:00,111.15,111.24,111.09,111.13,7456.0,105.8902,105.976,105.8331,105.8712,7456.0
2023-09-13 13:40:00,111.13,111.21,111.1,111.11,7742.0,105.8712,105.9474,105.8426,105.8521,7742.0
2023-09-13 13:50:00,111.07,111.1,110.85,110.87,23213.0,105.814,105.8426,105.6044,105.6235,23213.0
2023-09-13 14:00:00,110.89,110.9,110.65,110.66,18331.0,105.6425,105.652,105.4139,105.4234,18331.0
2023-09-13 14:10:00,110.67,110.77,110.43,110.77,20129.0,105.4329,105.5282,105.2043,105.5282,20129.0
2023-09-13 14:20:00,110.77,111.04,110.77,111.03,9223.0,105.5282,105.7854,105.5282,105.7759,9223.0
2023-09-13 14:30:00,111.02,111.08,110.88,111.03,15001.0,105.7664,105.8235,105.633,105.7759,15001.0
2023-09-13 14:40:00,111.04,111.08,110.94,110.96,13244.0,105.7854,105.8235,105.6902,105.7092,13244.0
2023-09-13 14:50:00,110.96,110.98,110.85,110.98,17563.0,105.7092,105.7283,105.6044,105.7283,17563.0
2023-09-13 15:00:00,111.0,111.03,110.87,110.91,18616.0,105.7473,105.7759,105.6235,105.6616,18616.0
2023-09-13 15:10:00,110.92,110.98,110.83,110.95,24404.0,105.6711,105.7283,105.5854,105.6997,24404.0
2023-09-13 15:20:00,110.93,110.94,110.77,110.88,22012.0,105.6806,105.6902,105.5282,105.633,22012.0
2023-09-13 15:30:00,110.91,111.15,110.89,111.11,27582.0,105.6616,105.8902,105.6425,105.8521,27582.0
2023-09-13 15:40:00,111.11,111.34,111.09,111.26,32744.0,105.8521,106.0712,105.8331,105.995,32744.0
2023-09-13 15:50:00,111.27,111.31,110.81,110.94,130655.0,106.0045,106.0426,105.5663,105.6902,130655.0
2023-09-14 09:30:00,110.21,111.57,109.92,111.33,34725.0,105.9146,107.2216,105.6359,106.9909,34725.0
2023-09-14 09:40:00,111.39,111.39,110.77,110.81,13061.0,107.0486,107.0486,106.4527,106.4912,13061.0
2023-09-14 09:50:00,110.86,110.87,110.62,110.76,8518.0,106.5392,106.5489,106.3086,106.4431,8518.0
2023-09-14 10:00:00,110.83,110.9,110.4,110.75,21207.0,106.5104,106.5777,106.0972,106.4335,21207.0
2023-09-14 10:10:00,110.75,111.11,110.53,111.07,18879.0,106.4335,106.7795,106.2221,106.7411,18879.0
2023-09-14 10:20:00,111.03,111.36,111.03,111.36,5889.0,106.7026,107.0198,106.7026,107.0198,5889.0
2023-09-14 10:30:00,111.43,111.44,111.17,111.38,25029.0,107.087,107.0966,106.8372,107.039,25029.0
2023-09-14 10:40:00,111.39,111.8,111.36,111.55,20912.0,107.0486,107.4426,107.0198,107.2023,20912.0
2023-09-14 10:50:00,111.57,111.96,111.57,111.82,16574.0,107.2216,107.5964,107.2216,107.4618,16574.0
2023-09-14 11:00:00,111.82,112.06,111.78,111.9,15828.0,107.4618,107.6925,107.4234,107.5387,15828.0
2023-09-14 11:10:00,111.9,112.16,111.86,112.16,14941.0,107.5387,107.7886,107.5003,107.7886,14941.0
2023-09-14 11:20:00,112.17,112.32,111.9,111.9,15248.0,107.7982,107.9423,107.5387,107.5387,15248.0
2023-09-14 11:30:00,111.89,112.07,111.84,112.04,17850.0,107.5291,107.7021,107.481,107.6733,17850.0
2023-09-14 11:40:00,112.04,112.38,112.04,112.33,12683.0,107.6733,108.0,107.6733,107.9519,12683.0
2023-09-14 11:50:00,112.37,112.52,112.32,112.52,12442.0,107.9904,108.1345,107.9423,108.1345,12442.0
2023-09-14 12:00:00,112.56,112.59,112.35,112.49,14466.0,108.173,108.2018,107.9712,108.1057,14466.0
2023-09-14 12:10:00,112.49,112.87,112.49,112.84,16826.0,108.1057,108.4709,108.1057,108.4421,16826.0
2023-09-14 12:20:00,112.89,113.33,112.79,113.17,66170.0,108.4901,108.913,108.394,108.7592,66170.0
2023-09-14 12:30:00,113.17,113.24,112.9,113.23,23749.0,108.7592,108.8265,108.4997,108.8169,23749.0
2023-09-14 12:40:00,113.23,113.71,113.23,113.46,70144.0,108.8169,109.2782,108.8169,109.0379,70144.0
2023-09-14 12:50:00,113.49,113.54,113.39,113.5,10023.0,109.0667,109.1148,108.9706,109.0763,10023.0
2023-09-14 13:00:00,113.5,113.63,113.45,113.52,13326.0,109.0763,109.2013,109.0283,109.0956,13326.0
2023-09-14 13:10:00,113.58,113.87,113.58,113.7,22633.0,109.1532,109.4319,109.1532,109.2686,22633.0
2023-09-14 13:20:00,113.7,113.73,113.56,113.56,10885.0,109.2686,109.2974,109.134,109.134,10885.0
2023-09-14 13:30:00,113.56,113.58,113.37,113.51,16825.0,109.134,109.1532,108.9514,109.086,16825.0
2023-09-14 13:40:00,113.5,113.61,113.47,113.51,15953.0,109.0763,109.1821,109.0475,109.086,15953.0
2023-09-14 13:50:00,113.47,113.7,113.44,113.63,22592.0,109.0475,109.2686,109.0187,109.2013,22592.0
2023-09-14 14:00:00,113.65,114.09,113.61,113.96,26061.0,109.2205,109.6434,109.1821,109.5184,26061.0
2023-09-14 14:10:00,114.01,114.01,113.79,113.9,17606.0,109.5665,109.5665,109.355,109.4608,17606.0
2023-09-14 14:20:00,113.9,114.09,113.85,114.08,16762.0,109.4608,109.6434,109.4127,109.6337,16762.0
2023-09-14 14:30:00,114.09,114.29,114.06,114.15,38926.0,109.6434,109.8356,109.6145,109.701,38926.0
2023-09-14 14:40:00,114.18,114.26,113.99,114.26,17306.0,109.7298,109.8067,109.5472,109.8067,17306.0
2023-09-14 14:50:00,114.23,114.41,114.13,114.39,27362.0,109.7779,109.9509,109.6818,109.9317,27362.0
2023-09-14 15:00:00,114.39,114.48,114.24,114.48,24557.0,109.9317,110.0182,109.7875,110.0182,24557.0
2023-09-14 15:10:00,114.45,114.58,114.22,114.57,37860.0,109.9893,110.1143,109.7683,110.1046,37860.0
2023-09-14 15:20:00,114.58,114.58,114.13,114.23,20935.0,110.1143,110.1143,109.6818,109.7779,20935.0
2023-09-14 15:30:00,114.22,114.23,113.97,114.05,35052.0,109.7683,109.7779,109.528,109.6049,35052.0
2023-09-14 15:40:00,114.05,114.28,114.05,114.2,37652.0,109.6049,109.8259,109.6049,109.7491,37652.0
2023-09-14 15:50:00,114.24,114.31,114.08,114.19,120550.0,109.7875,109.8548,109.6337,109.7395,120550.0
2023-09-15 09:30:00,113.54,113.75,112.71,113.03,76093.0,109.1148,109.3166,108.3171,108.6247,76093.0
2023-09-15 09:40:00,112.99,113.59,112.34,113.03,46401.0,108.5862,109.1628,107.9616,108.6247,46401.0
2023-09-15 09:50:00,113.0,113.11,112.43,112.67,24539.0,108.5958,108.7015,108.0481,108.2787,24539.0
2023-09-15 10:00:00,112.59,113.22,112.38,112.69,44929.0,108.2018,108.8073,108.0,108.2979,44929.0
2023-09-15 10:10:00,112.85,113.07,112.62,112.63,43410.0,108.4517,108.6631,108.2306,108.2403,43410.0
2023-09-15 10:20:00,112.62,113.25,112.52,112.9,27708.0,108.2306,108.8361,108.1345,108.4997,27708.0
2023-09-15 10:30:00,112.87,112.91,112.56,112.89,18669.0,108.4709,108.5093,108.173,108.4901,18669.0
2023-09-15 10:40:00,112.92,113.19,112.88,112.95,23215.0,108.519,108.7784,108.4805,108.5478,23215.0
2023-09-15 10:50:00,112.95,113.01,112.37,112.38,17684.0,108.5478,108.6054,107.9904,108.0,17684.0
2023-09-15 11:00:00,112.38,112.65,112.23,112.65,17249.0,108.0,108.2595,107.8558,108.2595,17249.0
2023-09-15 11:10:00,112.68,112.91,112.4,112.55,14833.0,108.2883,108.5093,108.0192,108.1634,14833.0
2023-09-15 11:20:00,112.55,112.75,112.42,112.75,11402.0,108.1634,108.3556,108.0384,108.3556,11402.0
2023-09-15 11:30:00,112.75,112.97,112.68,112.86,8899.0,108.3556,108.567,108.2883,108.4613,8899.0
2023-09-15 11:40:00,112.9,113.03,112.86,112.91,11566.0,108.4997,108.6247,108.4613,108.5093,11566.0
2023-09-15 11:50:00,112.94,112.99,112.87,112.95,11084.0,108.5382,108.5862,108.4709,108.5478,11084.0
2023-09-15 12:00:00,112.95,113.13,112.63,112.89,14955.0,108.5478,108.7208,108.2403,108.4901,14955.0
2023-09-15 12:10:00,112.92,112.98,112.86,112.86,8183.0,108.519,108.5766,108.4613,108.4613,8183.0
2023-09-15 12:20:00,112.86,112.9,112.67,112.85,11962.0,108.4613,108.4997,108.2787,108.4517,11962.0
2023-09-15 12:30:00,112.85,112.95,112.82,112.93,13929.0,108.4517,108.5478,108.4229,108.5286,13929.0
2023-09-15 12:40:00,112.91,113.42,112.89,113.39,28288.0,108.5093,108.9995,108.4901,108.9706,28288.0
2023-09-15 12:50:00,113.39,113.48,113.32,113.35,9362.0,108.9706,109.0571,108.9034,108.9322,9362.0
2023-09-15 13:00:00,113.35,113.44,113.25,113.33,10781.0,108.9322,109.0187,108.8361,108.913,10781.0
2023-09-15 13:10:00,113.35,113.46,113.22,113.39,10195.0,108.9322,109.0379,108.8073,108.9706,10195.0
2023-09-15 13:20:00,113.37,113.49,113.23,113.45,13522.0,108.9514,109.0667,108.8169,109.0283,13522.0
2023-09-15 13:30:00,113.45,113.45,113.27,113.4,10886.0,109.0283,109.0283,108.8553,108.9802,10886.0
2023-09-15 13:40:00,113.43,113.9,113.42,113.85,25151.0,109.0091,109.4608,108.9995,109.4127,25151.0
2023-09-15 13:50:00,113.85,113.87,113.69,113.69,9332.0,109.4127,109.4319,109.2589,109.2589,9332.0
2023-09-15 14:00:00,113.69,113.7,113.55,113.55,11005.0,109.2589,109.2686,109.1244,109.1244,11005.0
2023-09-15 14:10:00,113.58,113.83,113.57,113.76,9168.0,109.1532,109.3935,109.1436,109.3262,9168.0
2023-09-15 14:20:00,113.76,113.81,113.59,113.69,9931.0,109.3262,109.3743,109.1628,109.2589,9931.0
2023-09-15 14:30:00,113.69,113.78,113.6,113.65,10347.0,109.2589,109.3454,109.1725,109.2205,10347.0
2023-09-15 14:40:00,113.68,113.94,113.6,113.9,11444.0,109.2493,109.4992,109.1725,109.4608,11444.0
2023-09-15 14:50:00,113.9,114.08,113.89,114.03,14068.0,109.4608,109.6337,109.4511,109.5857,14068.0
2023-09-15 15:00:00,114.03,114.06,113.78,113.82,18269.0,109.5857,109.6145,109.3454,109.3839,18269.0
2023-09-15 15:10:00,113.82,114.03,113.82,113.99,20886.0,109.3839,109.5857,109.3839,109.5472,20886.0
2023-09-15 15:20:00,113.99,114.09,113.85,113.85,29271.0,109.5472,109.6434,109.4127,109.4127,29271.0
2023-09-15 15:30:00,113.85,113.85,113.22,113.22,25714.0,109.4127,109.4127,108.8073,108.8073,25714.0
2023-09-15 15:40:00,113.23,113.23,112.66,112.84,61997.0,108.8169,108.8169,108.2691,108.4421,61997.0
2023-09-15 15:50:00,112.8,113.28,112.75,112.91,196786.0,108.4036,108.8649,108.3556,108.5093,196786.0
2023-09-18 09:30:00,112.85,112.91,112.0,112.0,29797.0,108.4517,108.5093,107.6348,107.6348,29797.0
2023-09-18 09:40:00,111.99,112.0,111.0,111.03,23685.0,107.6252,107.6348,106.6738,106.7026,23685.0
2023-09-18 09:50:00,110.99,111.5,110.84,111.41,26991.0,106.6642,107.1543,106.52,107.0678,26991.0
2023-09-18 10:00:00,111.4,111.61,110.99,111.2,22726.0,107.0582,107.26,106.6642,106.866,22726.0
2023-09-18 10:10:00,111.22,112.18,111.19,111.92,38288.0,106.8852,107.8078,106.8564,107.5579,38288.0
2023-09-18 10:20:00,112.02,112.02,111.55,111.81,14947.0,107.654,107.654,107.2023,107.4522,14947.0
2023-09-18 10:30:00,111.84,112.04,111.75,111.84,35604.0,107.481,107.6733,107.3946,107.481,35604.0
2023-09-18 10:40:00,111.84,111.93,111.52,111.73,28327.0,107.481,107.5675,107.1735,107.3753,28327.0
2023-09-18 10:50:00,111.68,111.81,111.49,111.53,29211.0,107.3273,107.4522,107.1447,107.1831,29211.0
2023-09-18 11:00:00,111.48,111.54,111.28,111.54,13410.0,107.1351,107.1927,106.9429,107.1927,13410.0
2023-09-18 11:10:00,111.52,111.52,111.13,111.2,18701.0,107.1735,107.1735,106.7987,106.866,18701.0
2023-09-18 11:20:00,111.29,111.45,111.2,111.27,13248.0,106.9525,107.1062,106.866,106.9333,13248.0
2023-09-18 11:30:00,111.27,111.34,111.09,111.22,9264.0,106.9333,107.0005,106.7603,106.8852,9264.0
2023-09-18 11:40:00,111.14,111.7,111.14,111.54,21489.0,106.8083,107.3465,106.8083,107.1927,21489.0
2023-09-18 11:50:00,111.59,111.62,111.28,111.48,42848.0,107.2408,107.2696,106.9429,107.1351,42848.0
2023-09-18 12:00:00,111.48,111.5,111.1,111.19,11990.0,107.1351,107.1543,106.7699,106.8564,11990.0
2023-09-18 12:10:00,111.19,111.25,110.84,110.91,12709.0,106.8564,106.914,106.52,106.5873,12709.0
2023-09-18 12:20:00,110.82,110.89,110.65,110.76,8099.0,106.5008,106.5681,106.3374,106.4431,8099.0
2023-09-18 12:30:00,110.71,110.83,109.9,110.09,49841.0,106.3951,106.5104,105.6167,105.7993,49841.0
2023-09-18 12:40:00,110.1,111.06,110.09,111.0,64180.0,105.8089,106.7314,105.7993,106.6738,64180.0
2023-09-18 12:50:00,111.01,111.02,110.48,110.5,34675.0,106.6834,106.693,106.1741,106.1933,34675.0
2023-09-18 13:00:00,110.53,110.67,110.43,110.43,21993.0,106.2221,106.3566,106.126,106.126,21993.0
2023-09-18 13:10:00,110.43,110.49,110.22,110.22,16006.0,106.126,106.1837,105.9242,105.9242,16006.0
2023-09-18 13:20:00,110.24,110.42,110.23,110.31,7099.0,105.9434,106.1164,105.9338,106.0107,7099.0
2023-09-18 13:30:00,110.31,110.52,110.22,110.25,11370.0,106.0107,106.2125,105.9242,105.953,11370.0
2023-09-18 13:40:00,110.27,110.31,110.1,110.1,9247.0,105.9722,106.0107,105.8089,105.8089,9247.0
2023-09-18 13:50:00,110.1,110.16,110.01,110.01,14786.0,105.8089,105.8665,105.7224,105.7224,14786.0
2023-09-18 14:00:00,110.02,110.11,109.85,109.89,34461.0,105.732,105.8185,105.5686,105.607,34461.0
2023-09-18 14:10:00,109.89,110.12,109.87,110.0,20843.0,105.607,105.8281,105.5878,105.7128,20843.0
2023-09-18 14:20:00,110.0,110.21,109.93,110.13,17327.0,105.7128,105.9146,105.6455,105.8377,17327.0
2023-09-18 14:30:00,110.16,110.24,110.09,110.24,19865.0,105.8665,105.9434,105.7993,105.9434,19865.0
2023-09-18 14:40:00,110.25,110.34,110.23,110.25,16960.0,105.953,106.0395,105.9338,105.953,16960.0
2023-09-18 14:50:00,110.25,110.25,110.06,110.23,15064.0,105.953,105.953,105.7704,105.9338,15064.0
2023-09-18 15:00:00,110.26,110.57,110.25,110.55,21031.0,105.9626,106.2605,105.953,106.2413,21031.0
2023-09-18 15:10:00,110.58,110.75,110.25,110.25,21401.0,106.2702,106.4335,105.953,105.953,21401.0
2023-09-18 15:20:00,110.26,110.52,110.25,110.47,16697.0,105.9626,106.2125,105.953,106.1644,16697.0
2023-09-18 15:30:00,110.47,110.76,110.37,110.68,33254.0,106.1644,106.4431,106.0683,106.3663,33254.0
2023-09-18 15:40:00,110.69,110.73,110.51,110.68,59025.0,106.3759,106.4143,106.2029,106.3663,59025.0
2023-09-18 15:50:00,110.7,110.7,110.33,110.37,135179.0,106.3855,106.3855,106.0299,106.0683,135179.0
2023-09-19 09:30:00,110.41,112.32,110.27,112.19,48658.0,106.1068,107.9423,105.9722,107.8174,48658.0
2023-09-19 09:40:00,112.05,112.25,111.42,111.98,56263.0,107.6829,107.8751,107.0774,107.6156,56263.0
2023-09-19 09:50:00,111.97,111.97,111.28,111.51,15998.0,107.606,107.606,106.9429,107.1639,15998.0
2023-09-19 10:00:00,111.41,111.58,110.78,111.31,30879.0,107.0678,107.2312,106.4624,106.9717,30879.0
2023-09-19 10:10:00,111.37,111.62,111.08,111.53,19637.0,107.0294,107.2696,106.7507,107.1831,19637.0
2023-09-19 10:20:00,111.55,111.87,111.46,111.73,10479.0,107.2023,107.5099,107.1159,107.3753,10479.0
2023-09-19 10:30:00,111.79,111.95,111.61,111.64,14142.0,107.433,107.5868,107.26,107.2888,14142.0
2023-09-19 10:40:00,111.65,111.76,111.28,111.35,23369.0,107.2985,107.4042,106.9429,107.0101,23369.0
2023-09-19 10:50:00,111.35,111.95,111.3,111.84,20384.0,107.0101,107.5868,106.9621,107.481,20384.0
2023-09-19 11:00:00,111.93,112.0,111.76,111.94,11656.0,107.5675,107.6348,107.4042,107.5771,11656.0
2023-09-19 11:10:00,111.92,111.92,111.6,111.6,6393.0,107.5579,107.5579,107.2504,107.2504,6393.0
2023-09-19 11:20:00,111.6,111.91,111.53,111.91,15840.0,107.2504,107.5483,107.1831,107.5483,15840.0
2023-09-19 11:30:00,111.85,111.91,111.69,111.76,16792.0,107.4907,107.5483,107.3369,107.4042,16792.0
2023-09-19 11:40:00,111.75,111.9,111.7,111.79,10129.0,107.3946,107.5387,107.3465,107.433,10129.0
2023-09-19 11:50:00,111.72,112.18,111.72,112.05,23120.0,107.3657,107.8078,107.3657,107.6829,23120.0
2023-09-19 12:00:00,112.04,112.73,112.0,112.7,27603.0,107.6733,108.3364,107.6348,108.3075,27603.0
2023-09-19 12:10:00,112.68,112.79,112.49,112.67,18820.0,108.2883,108.394,108.1057,108.2787,18820.0
2023-09-19 12:20:00,112.67,112.67,112.45,112.51,10729.0,108.2787,108.2787,108.0673,108.1249,10729.0
2023-09-19 12:30:00,112.46,112.47,112.21,112.31,7520.0,108.0769,108.0865,107.8366,107.9327,7520.0
2023-09-19 12:40:00,112.3,112.4,111.84,112.12,21362.0,107.9231,108.0192,107.481,107.7501,21362.0
2023-09-19 12:50:00,112.2,112.47,112.15,112.24,16627.0,107.827,108.0865,107.779,107.8655,16627.0
2023-09-19 13:00:00,112.22,112.35,112.19,112.34,5813.0,107.8462,107.9712,107.8174,107.9616,5813.0
2023-09-19 13:10:00,112.3,112.38,112.26,112.33,3860.0,107.9231,108.0,107.8847,107.9519,3860.0
2023-09-19 13:20:00,112.33,112.53,112.33,112.43,7485.0,107.9519,108.1442,107.9519,108.0481,7485.0
2023-09-19 13:30:00,112.48,112.62,112.36,112.59,12809.0,108.0961,108.2306,107.9808,108.2018,12809.0
2023-09-19 13:40:00,112.59,112.59,112.18,112.23,23641.0,108.2018,108.2018,107.8078,107.8558,23641.0
2023-09-19 13:50:00,112.24,112.37,112.04,112.3,19524.0,107.8655,107.9904,107.6733,107.9231,19524.0
2023-09-19 14:00:00,112.32,112.56,112.23,112.56,5507.0,107.9423,108.173,107.8558,108.173,5507.0
2023-09-19 14:10:00,112.59,112.59,112.27,112.29,14030.0,108.2018,108.2018,107.8943,107.9135,14030.0
2023-09-19 14:20:00,112.34,112.47,112.33,112.41,6313.0,107.9616,108.0865,107.9519,108.0288,6313.0
2023-09-19 14:30:00,112.44,112.72,112.44,112.72,9597.0,108.0577,108.3267,108.0577,108.3267,9597.0
2023-09-19 14:40:00,112.72,113.02,112.63,112.7,34263.0,108.3267,108.6151,108.2403,108.3075,34263.0
2023-09-19 14:50:00,112.74,112.82,112.67,112.79,19600.0,108.346,108.4229,108.2787,108.394,19600.0
2023-09-19 15:00:00,112.8,112.8,112.68,112.73,15776.0,108.4036,108.4036,108.2883,108.3364,15776.0
2023-09-19 15:10:00,112.72,112.74,112.64,112.73,25992.0,108.3267,108.346,108.2499,108.3364,25992.0
2023-09-19 15:20:00,112.72,113.0,112.62,112.99,25547.0,108.3267,108.5958,108.2306,108.5862,25547.0
2023-09-19 15:30:00,112.98,113.0,112.72,112.88,42068.0,108.5766,108.5958,108.3267,108.4805,42068.0
2023-09-19 15:40:00,112.89,113.03,112.81,112.81,62360.0,108.4901,108.6247,108.4132,108.4132,62360.0
2023-09-19 15:50:00,112.79,112.93,112.5,112.61,127311.0,108.394,108.5286,108.1153,108.221,127311.0
2023-09-20 09:30:00,112.72,113.45,111.88,112.09,44565.0,108.3267,109.0283,107.5195,107.7213,44565.0
2023-09-20 09:40:00,112.14,113.0,112.13,112.92,12805.0,107.7694,108.5958,107.7597,108.519,12805.0
2023-09-20 09:50:00,112.91,112.91,112.63,112.75,9625.0,108.5093,108.5093,108.2403,108.3556,9625.0
2023-09-20 10:00:00,112.74,112.89,112.49,112.49,19627.0,108.346,108.4901,108.1057,108.1057,19627.0
2023-09-20 10:10:00,112.42,112.51,111.87,112.07,35433.0,108.0384,108.1249,107.5099,107.7021,35433.0
2023-09-20 10:20:00,112.07,112.37,112.03,112.29,13605.0,107.7021,107.9904,107.6636,107.9135,13605.0
2023-09-20 10:30:00,112.29,112.43,112.04,112.43,18654.0,107.9135,108.0481,107.6733,108.0481,18654.0
2023-09-20 10:40:00,112.34,112.57,112.32,112.35,15851.0,107.9616,108.1826,107.9423,107.9712,15851.0
2023-09-20 10:50:00,112.27,112.79,112.27,112.72,11947.0,107.8943,108.394,107.8943,108.3267,11947.0
2023-09-20 11:00:00,112.74,112.77,112.48,112.58,8082.0,108.346,108.3748,108.0961,108.1922,8082.0
2023-09-20 11:10:00,112.58,112.64,112.45,112.5,4835.0,108.1922,108.2499,108.0673,108.1153,4835.0
2023-09-20 11:20:00,112.5,112.62,112.4,112.62,13856.0,108.1153,108.2306,108.0192,108.2306,13856.0
2023-09-20 11:30:00,112.66,112.82,112.61,112.65,6931.0,108.2691,108.4229,108.221,108.2595,6931.0
2023-09-20 11:40:00,112.66,112.7,112.62,112.68,4305.0,108.2691,108.3075,108.2306,108.2883,4305.0
2023-09-20 11:50:00,112.66,112.79,112.58,112.75,6950.0,108.2691,108.394,108.1922,108.3556,6950.0
2023-09-20 12:00:00,112.79,112.89,112.76,112.89,4389.0,108.394,108.4901,108.3652,108.4901,4389.0
2023-09-20 12:10:00,112.89,113.02,112.89,112.97,10450.0,108.4901,108.6151,108.4901,108.567,10450.0
2023-09-20 12:20:00,112.97,112.97,112.72,112.79,5411.0,108.567,108.567,108.3267,108.394,5411.0
2023-09-20 12:30:00,112.82,112.85,112.71,112.73,5489.0,108.4229,108.4517,108.3171,108.3364,5489.0
2023-09-20 12:40:00,112.68,112.73,112.54,112.54,10299.0,108.2883,108.3364,108.1538,108.1538,10299.0
2023-09-20 12:50:00,112.57,112.62,112.4,112.46,5533.0,108.1826,108.2306,108.0192,108.0769,5533.0
2023-09-20 13:00:00,112.45,112.77,112.44,112.48,9169.0,108.0673,108.3748,108.0577,108.0961,9169.0
2023-09-20 13:10:00,112.51,112.51,112.25,112.43,5791.0,108.1249,108.1249,107.8751,108.0481,5791.0
2023-09-20 13:20:00,112.46,112.47,112.12,112.19,12245.0,108.0769,108.0865,107.7501,107.8174,12245.0
2023-09-20 13:30:00,112.16,112.27,112.05,112.05,11210.0,107.7886,107.8943,107.6829,107.6829,11210.0
2023-09-20 13:40:00,112.01,112.05,111.98,112.0,8026.0,107.6444,107.6829,107.6156,107.6348,8026.0
2023-09-20 13:50:00,111.99,112.16,111.95,112.12,6992.0,107.6252,107.7886,107.5868,107.7501,6992.0
2023-09-20 14:00:00,112.06,112.28,111.72,112.26,16866.0,107.6925,107.9039,107.3657,107.8847,16866.0
2023-09-20 14:10:00,112.2,112.32,112.0,112.19,8615.0,107.827,107.9423,107.6348,107.8174,8615.0
2023-09-20 14:20:00,112.13,112.26,112.05,112.26,6327.0,107.7597,107.8847,107.6829,107.8847,6327.0
2023-09-20 14:30:00,112.25,112.42,112.15,112.39,8911.0,107.8751,108.0384,107.779,108.0096,8911.0
2023-09-20 14:40:00,112.39,112.39,112.15,112.21,10695.0,108.0096,108.0096,107.779,107.8366,10695.0
2023-09-20 14:50:00,112.14,112.14,111.88,112.04,21602.0,107.7694,107.7694,107.5195,107.6733,21602.0
2023-09-20 15:00:00,111.98,112.11,111.85,112.01,26873.0,107.6156,107.7405,107.4907,107.6444,26873.0
2023-09-20 15:10:00,112.09,112.17,111.89,111.94,15131.0,107.7213,107.7982,107.5291,107.5771,15131.0
2023-09-20 15:20:00,111.95,112.04,111.81,112.02,38618.0,107.5868,107.6733,107.4522,107.654,38618.0
2023-09-20 15:30:00,112.02,112.02,111.73,111.82,63082.0,107.654,107.654,107.3753,107.4618,63082.0
2023-09-20 15:40:00,111.8,111.91,111.78,111.88,58623.0,107.4426,107.5483,107.4234,107.5195,58623.0
2023-09-20 15:50:00,111.88,111.91,111.65,111.86,154370.0,107.5195,107.5483,107.2985,107.5003,154370.0
2023-09-21 09:30:00,111.45,112.37,111.34,111.51,29242.0,107.1062,107.9904,107.0005,107.1639,29242.0
2023-09-21 09:40:00,111.49,111.49,111.03,111.1,69503.0,107.1447,107.1447,106.7026,106.7699,69503.0
2023-09-21 09:50:00,111.09,111.16,110.89,111.06,15549.0,106.7603,106.8275,106.5681,106.7314,15549.0
2023-09-21 10:00:00,111.0,111.44,110.85,111.03,32321.0,106.6738,107.0966,106.5296,106.7026,32321.0
2023-09-21 10:10:00,111.06,111.61,111.02,111.55,45813.0,106.7314,107.26,106.693,107.2023,45813.0
2023-09-21 10:20:00,111.62,111.62,111.2,111.31,26221.0,107.2696,107.2696,106.866,106.9717,26221.0
2023-09-21 10:30:00,111.24,111.49,111.2,111.43,13539.0,106.9044,107.1447,106.866,107.087,13539.0
2023-09-21 10:40:00,111.43,111.59,111.19,111.31,23210.0,107.087,107.2408,106.8564,106.9717,23210.0
2023-09-21 10:50:00,111.32,111.33,111.09,111.15,32974.0,106.9813,106.9909,106.7603,106.8179,32974.0
2023-09-21 11:00:00,111.12,111.21,111.0,111.02,20713.0,106.7891,106.8756,106.6738,106.693,20713.0
2023-09-21 11:10:00,111.02,111.14,110.9,110.96,25239.0,106.693,106.8083,106.5777,106.6353,25239.0
2023-09-21 11:20:00,110.96,111.03,110.82,110.86,24611.0,106.6353,106.7026,106.5008,106.5392,24611.0
2023-09-21 11:30:00,110.84,111.0,110.68,110.83,27245.0,106.52,106.6738,106.3663,106.5104,27245.0
2023-09-21 11:40:00,110.83,110.89,110.71,110.75,15071.0,106.5104,106.5681,106.3951,106.4335,15071.0
2023-09-21 11:50:00,110.75,110.8,110.59,110.68,14134.0,106.4335,106.4816,106.2798,106.3663,14134.0
2023-09-21 12:00:00,110.7,110.79,110.62,110.75,18454.0,106.3855,106.472,106.3086,106.4335,18454.0
2023-09-21 12:10:00,110.79,110.89,110.64,110.75,20089.0,106.472,106.5681,106.3278,106.4335,20089.0
2023-09-21 12:20:00,110.76,110.88,110.6,110.68,16336.0,106.4431,106.5585,106.2894,106.3663,16336.0
2023-09-21 12:30:00,110.68,110.76,110.55,110.62,10058.0,106.3663,106.4431,106.2413,106.3086,10058.0
2023-09-21 12:40:00,110.62,110.73,110.61,110.66,9835.0,106.3086,106.4143,106.299,106.347,9835.0
2023-09-21 12:50:00,110.66,110.69,110.6,110.68,10525.0,106.347,106.3759,106.2894,106.3663,10525.0
2023-09-21 13:00:00,110.7,110.77,110.53,110.72,12040.0,106.3855,106.4527,106.2221,106.4047,12040.0
2023-09-21 13:10:00,110.72,110.97,110.71,110.77,23573.0,106.4047,106.645,106.3951,106.4527,23573.0
2023-09-21 13:20:00,110.8,110.96,110.67,110.86,19443.0,106.4816,106.6353,106.3566,106.5392,19443.0
2023-09-21 13:30:00,110.86,111.08,110.74,111.07,32974.0,106.5392,106.7507,106.4239,106.7411,32974.0
2023-09-21 13:40:00,111.08,111.39,111.01,111.39,14067.0,106.7507,107.0486,106.6834,107.0486,14067.0
2023-09-21 13:50:00,111.45,111.61,111.36,111.52,12753.0,107.1062,107.26,107.0198,107.1735,12753.0
2023-09-21 14:00:00,111.53,111.58,111.4,111.48,23904.0,107.1831,107.2312,107.0582,107.1351,23904.0
2023-09-21 14:10:00,111.52,111.85,111.52,111.85,9399.0,107.1735,107.4907,107.1735,107.4907,9399.0
2023-09-21 14:20:00,111.84,111.9,111.75,111.77,11538.0,107.481,107.5387,107.3946,107.4138,11538.0
2023-09-21 14:30:00,111.77,111.96,111.72,111.92,9188.0,107.4138,107.5964,107.3657,107.5579,9188.0
2023-09-21 14:40:00,111.95,111.96,111.74,111.74,5835.0,107.5868,107.5964,107.3849,107.3849,5835.0
2023-09-21 14:50:00,111.72,111.73,111.45,111.48,13624.0,107.3657,107.3753,107.1062,107.1351,13624.0
2023-09-21 15:00:00,111.48,111.5,111.3,111.39,23483.0,107.1351,107.1543,106.9621,107.0486,23483.0
2023-09-21 15:10:00,111.39,111.43,111.11,111.16,26120.0,107.0486,107.087,106.7795,106.8275,26120.0
2023-09-21 15:20:00,111.18,111.27,111.12,111.14,15790.0,106.8468,106.9333,106.7891,106.8083,15790.0
2023-09-21 15:30:00,111.15,111.33,111.13,111.15,26786.0,106.8179,106.9909,106.7987,106.8179,26786.0
2023-09-21 15:40:00,111.15,111.15,110.93,110.97,53692.0,106.8179,106.8179,106.6065,106.645,53692.0
2023-09-21 15:50:00,110.96,111.02,110.62,110.76,155559.0,106.6353,106.693,106.3086,106.4431,155559.0
2023-09-22 09:30:00,111.42,111.82,111.33,111.82,22996.0,107.0774,107.4618,106.9909,107.4618,22996.0
2023-09-22 09:40:00,111.64,111.7,111.02,111.08,44034.0,107.2888,107.3465,106.693,106.7507,44034.0
2023-09-22 09:50:00,111.08,111.24,110.92,111.23,9079.0,106.7507,106.9044,106.5969,106.8948,9079.0
2023-09-22 10:00:00,111.25,111.69,111.23,111.5,12839.0,106.914,107.3369,106.8948,107.1543,12839.0
2023-09-22 10:10:00,111.51,111.55,111.33,111.4,10291.0,107.1639,107.2023,106.9909,107.0582,10291.0
2023-09-22 10:20:00,111.4,111.45,111.18,111.28,10417.0,107.0582,107.1062,106.8468,106.9429,10417.0
2023-09-22 10:30:00,111.32,111.54,111.27,111.46,17005.0,106.9813,107.1927,106.9333,107.1159,17005.0
2023-09-22 10:40:00,111.46,111.56,111.37,111.51,14497.0,107.1159,107.212,107.0294,107.1639,14497.0
2023-09-22 10:50:00,111.51,111.57,111.26,111.26,28251.0,107.1639,107.2216,106.9237,106.9237,28251.0
2023-09-22 11:00:00,111.3,111.3,111.07,111.12,17956.0,106.9621,106.9621,106.7411,106.7891,17956.0
2023-09-22 11:10:00,111.14,111.16,110.88,110.91,20787.0,106.8083,106.8275,106.5585,106.5873,20787.0
2023-09-22 11:20:00,110.91,111.22,110.85,111.22,18945.0,106.5873,106.8852,106.5296,106.8852,18945.0
2023-09-22 11:30:00,111.22,111.24,110.91,111.0,9967.0,106.8852,106.9044,106.5873,106.6738,9967.0
2023-09-22 11:40:00,111.01,111.08,110.95,111.05,10344.0,106.6834,106.7507,106.6257,106.7218,10344.0
2023-09-22 11:50:00,111.05,111.09,110.86,110.96,23308.0,106.7218,106.7603,106.5392,106.6353,23308.0
2023-09-22 12:00:00,110.96,111.15,110.96,111.05,10888.0,106.6353,106.8179,106.6353,106.7218,10888.0
2023-09-22 12:10:00,111.01,111.27,111.0,111.2,10310.0,106.6834,106.9333,106.6738,106.866,10310.0
2023-09-22 12:20:00,111.2,111.3,111.16,111.24,9278.0,106.866,106.9621,106.8275,106.9044,9278.0
2023-09-22 12:30:00,111.26,111.31,111.02,111.15,13367.0,106.9237,106.9717,106.693,106.8179,13367.0
2023-09-22 12:40:00,111.17,111.23,111.1,111.13,9928.0,106.8372,106.8948,106.7699,106.7987,9928.0
2023-09-22 12:50:00,111.19,111.31,111.12,111.2,8814.0,106.8564,106.9717,106.7891,106.866,8814.0
2023-09-22 13:00:00,111.23,111.35,111.16,111.28,10559.0,106.8948,107.0101,106.8275,106.9429,10559.0
2023-09-22 13:10:00,111.29,111.35,111.26,111.3,8670.0,106.9525,107.0101,106.9237,106.9621,8670.0
2023-09-22 13:20:00,111.3,111.31,111.08,111.14,12402.0,106.9621,106.9717,106.7507,106.8083,12402.0
2023-09-22 13:30:00,111.13,111.15,110.91,111.04,12486.0,106.7987,106.8179,106.5873,106.7122,12486.0
2023-09-22 13:40:00,111.05,111.05,110.88,110.91,25461.0,106.7218,106.7218,106.5585,106.5873,25461.0
2023-09-22 13:50:00,110.9,111.13,110.88,111.07,12881.0,106.5777,106.7987,106.5585,106.7411,12881.0
2023-09-22 14:00:00,111.13,111.25,111.09,111.16,13526.0,106.7987,106.914,106.7603,106.8275,13526.0
2023-09-22 14:10:00,111.15,111.15,110.92,110.97,22805.0,106.8179,106.8179,106.5969,106.645,22805.0
2023-09-22 14:20:00,110.99,111.15,110.97,111.05,13843.0,106.6642,106.8179,106.645,106.7218,13843.0
2023-09-22 14:30:00,111.04,111.1,110.98,111.0,16946.0,106.7122,106.7699,106.6546,106.6738,16946.0
2023-09-22 14:40:00,111.0,111.15,110.99,111.12,16783.0,106.6738,106.8179,106.6642,106.7891,16783.0
2023-09-22 14:50:00,111.12,111.13,110.96,111.05,14794.0,106.7891,106.7987,106.6353,106.7218,14794.0
2023-09-22 15:00:00,111.05,111.41,111.05,111.36,105624.0,106.7218,107.0678,106.7218,107.0198,105624.0
2023-09-22 15:10:00,111.37,111.37,111.22,111.22,19219.0,107.0294,107.0294,106.8852,106.8852,19219.0
2023-09-22 15:20:00,111.19,111.37,111.18,111.25,18726.0,106.8564,107.0294,106.8468,106.914,18726.0
2023-09-22 15:30:00,111.25,111.29,111.04,111.11,32379.0,106.914,106.9525,106.7122,106.7795,32379.0
2023-09-22 15:40:00,111.11,111.13,110.73,110.87,43028.0,106.7795,106.7987,106.4143,106.5489,43028.0
2023-09-22 15:50:00,110.85,110.91,110.63,110.65,140513.0,106.5296,106.5873,106.3182,106.3374,140513.0
2023-09-25 09:30:00,110.0,110.51,109.55,109.55,37794.0,105.7128,106.2029,105.2803,105.2803,37794.0
2023-09-25 09:40:00,109.58,110.17,109.44,110.04,47294.0,105.3091,105.8761,105.1746,105.7512,47294.0
2023-09-25 09:50:00,110.08,110.19,109.83,110.04,51598.0,105.7896,105.8954,105.5494,105.7512,51598.0
2023-09-25 10:00:00,110.04,110.05,109.33,109.42,30779.0,105.7512,105.7608,105.0689,105.1554,30779.0
2023-09-25 10:10:00,109.43,109.6,109.14,109.41,40331.0,105.165,105.3283,104.8863,105.1458,40331.0
2023-09-25 10:20:00,109.45,109.48,108.92,109.26,57917.0,105.1842,105.213,104.6749,105.0016,57917.0
2023-09-25 10:30:00,109.22,109.73,109.13,109.53,26948.0,104.9632,105.4533,104.8767,105.2611,26948.0
2023-09-25 10:40:00,109.53,109.58,109.35,109.56,15144.0,105.2611,105.3091,105.0881,105.2899,15144.0
2023-09-25 10:50:00,109.6,109.6,109.27,109.28,15437.0,105.3283,105.3283,105.0112,105.0208,15437.0
2023-09-25 11:00:00,109.3,109.45,108.99,109.31,44361.0,105.04,105.1842,104.7421,105.0497,44361.0
2023-09-25 11:10:00,109.27,109.47,109.16,109.43,29942.0,105.0112,105.2034,104.9055,105.165,29942.0
2023-09-25 11:20:00,109.44,109.44,108.83,108.83,33826.0,105.1746,105.1746,104.5884,104.5884,33826.0
2023-09-25 11:30:00,108.79,108.89,108.59,108.76,20414.0,104.5499,104.646,104.3577,104.5211,20414.0
2023-09-25 11:40:00,108.73,108.79,108.41,108.5,16930.0,104.4923,104.5499,104.1847,104.2712,16930.0
2023-09-25 11:50:00,108.49,108.55,108.24,108.33,31121.0,104.2616,104.3193,104.0214,104.1078,31121.0
2023-09-25 12:00:00,108.31,108.51,108.19,108.4,14519.0,104.0886,104.2808,103.9733,104.1751,14519.0
2023-09-25 12:10:00,108.46,108.57,108.3,108.49,27999.0,104.2328,104.3385,104.079,104.2616,27999.0
2023-09-25 12:20:00,108.48,108.58,108.38,108.41,20949.0,104.252,104.3481,104.1559,104.1847,20949.0
2023-09-25 12:30:00,108.42,108.42,107.8,107.8,22777.0,104.1943,104.1943,103.5985,103.5985,22777.0
2023-09-25 12:40:00,107.77,108.1,107.76,108.0,17878.0,103.5697,103.8868,103.5601,103.7907,17878.0
2023-09-25 12:50:00,107.95,107.99,107.8,107.89,9489.0,103.7427,103.7811,103.5985,103.685,9489.0
2023-09-25 13:00:00,107.92,108.1,107.81,108.1,12148.0,103.7138,103.8868,103.6081,103.8868,12148.0
2023-09-25 13:10:00,108.08,108.25,108.06,108.07,9389.0,103.8676,104.031,103.8484,103.858,9389.0
2023-09-25 13:20:00,108.07,108.13,107.79,108.0,14342.0,103.858,103.9156,103.5889,103.7907,14342.0
2023-09-25 13:30:00,107.99,108.28,107.89,108.22,9281.0,103.7811,104.0598,103.685,104.0021,9281.0
2023-09-25 13:40:00,108.26,108.52,108.22,108.47,23774.0,104.0406,104.2904,104.0021,104.2424,23774.0
2023-09-25 13:50:00,108.39,108.66,108.39,108.5,25274.0,104.1655,104.425,104.1655,104.2712,25274.0
2023-09-25 14:00:00,108.5,108.53,108.31,108.32,7781.0,104.2712,104.3001,104.0886,104.0982,7781.0
2023-09-25 14:10:00,108.31,108.4,108.0,108.1,13203.0,104.0886,104.1751,103.7907,103.8868,13203.0
2023-09-25 14:20:00,108.12,108.12,107.82,107.88,13340.0,103.906,103.906,103.6177,103.6754,13340.0
2023-09-25 14:30:00,107.88,108.14,107.85,108.01,18732.0,103.6754,103.9253,103.6466,103.8003,18732.0
2023-09-25 14:40:00,108.01,108.01,107.65,107.79,22826.0,103.8003,103.8003,103.4544,103.5889,22826.0
2023-09-25 14:50:00,107.76,107.81,107.46,107.67,35849.0,103.5601,103.6081,103.2718,103.4736,35849.0
2023-09-25 15:00:00,107.68,107.68,107.29,107.32,22230.0,103.4832,103.4832,103.1084,103.1372,22230.0
2023-09-25 15:10:00,107.29,107.89,107.29,107.89,35772.0,103.1084,103.685,103.1084,103.685,35772.0
2023-09-25 15:20:00,107.88,108.0,107.67,107.8,22169.0,103.6754,103.7907,103.4736,103.5985,22169.0
2023-09-25 15:30:00,107.78,107.85,107.62,107.65,35820.0,103.5793,103.6466,103.4255,103.4544,35820.0
2023-09-25 15:40:00,107.64,107.7,107.28,107.45,60941.0,103.4447,103.5024,103.0988,103.2621,60941.0
2023-09-25 15:50:00,107.47,107.72,107.31,107.46,200864.0,103.2814,103.5216,103.1276,103.2718,200864.0
2023-09-26 09:30:00,107.0,108.86,106.59,108.83,44772.0,102.8297,104.6172,102.4357,104.5884,44772.0
2023-09-26 09:40:00,108.76,109.68,108.7,109.2,39621.0,104.5211,105.4052,104.4634,104.9439,39621.0
2023-09-26 09:50:00,109.05,109.1,108.32,108.41,21410.0,104.7998,104.8478,104.0982,104.1847,21410.0
2023-09-26 10:00:00,108.28,108.43,108.0,108.0,20731.0,104.0598,104.204,103.7907,103.7907,20731.0
2023-09-26 10:10:00,107.94,107.94,107.23,107.59,9643.0,103.733,103.733,103.0507,103.3967,9643.0
2023-09-26 10:20:00,107.54,107.82,107.44,107.71,10168.0,103.3486,103.6177,103.2525,103.512,10168.0
2023-09-26 10:30:00,107.78,107.91,107.67,107.79,13343.0,103.5793,103.7042,103.4736,103.5889,13343.0
2023-09-26 10:40:00,107.73,108.15,107.61,108.07,45312.0,103.5312,103.9349,103.4159,103.858,45312.0
2023-09-26 10:50:00,108.07,108.12,107.62,107.73,22129.0,103.858,103.906,103.4255,103.5312,22129.0
2023-09-26 11:00:00,107.77,107.93,107.5,107.5,14743.0,103.5697,103.7234,103.3102,103.3102,14743.0
2023-09-26 11:10:00,107.59,107.63,107.26,107.26,6643.0,103.3967,103.4351,103.0796,103.0796,6643.0
2023-09-26 11:20:00,107.23,107.49,107.23,107.44,7439.0,103.0507,103.3006,103.0507,103.2525,7439.0
2023-09-26 11:30:00,107.39,107.51,107.34,107.49,3425.0,103.2045,103.3198,103.1564,103.3006,3425.0
2023-09-26 11:40:00,107.47,107.58,107.32,107.58,7334.0,103.2814,103.3871,103.1372,103.3871,7334.0
2023-09-26 11:50:00,107.57,107.99,107.56,107.98,16386.0,103.3775,103.7811,103.3679,103.7715,16386.0
2023-09-26 12:00:00,107.94,107.94,107.72,107.76,8185.0,103.733,103.733,103.5216,103.5601,8185.0
2023-09-26 12:10:00,107.76,107.77,107.57,107.59,5560.0,103.5601,103.5697,103.3775,103.3967,5560.0
2023-09-26 12:20:00,107.64,107.72,107.59,107.66,6196.0,103.4447,103.5216,103.3967,103.464,6196.0
2023-09-26 12:30:00,107.65,107.78,107.55,107.59,11966.0,103.4544,103.5793,103.3582,103.3967,11966.0
2023-09-26 12:40:00,107.63,107.63,107.39,107.43,4470.0,103.4351,103.4351,103.2045,103.2429,4470.0
2023-09-26 12:50:00,107.43,107.43,107.27,107.37,5526.0,103.2429,103.2429,103.0892,103.1853,5526.0
2023-09-26 13:00:00,107.36,107.39,107.19,107.37,17269.0,103.1757,103.2045,103.0123,103.1853,17269.0
2023-09-26 13:10:00,107.32,107.4,107.06,107.07,9574.0,103.1372,103.2141,102.8873,102.897,9574.0
2023-09-26 13:20:00,107.05,107.13,106.91,107.13,11199.0,102.8777,102.9546,102.7432,102.9546,11199.0
2023-09-26 13:30:00,107.12,107.31,107.08,107.19,14651.0,102.945,103.1276,102.9066,103.0123,14651.0
2023-09-26 13:40:00,107.16,107.17,106.88,106.89,4197.0,102.9834,102.9931,102.7144,102.724,4197.0
2023-09-26 13:50:00,106.88,106.93,106.74,106.93,5456.0,102.7144,102.7624,102.5798,102.7624,5456.0
2023-09-26 14:00:00,106.91,106.91,106.74,106.8,8390.0,102.7432,102.7432,102.5798,102.6375,8390.0
2023-09-26 14:10:00,106.79,106.88,106.61,106.67,7898.0,102.6279,102.7144,102.4549,102.5125,7898.0
2023-09-26 14:20:00,106.61,106.79,106.61,106.74,9499.0,102.4549,102.6279,102.4549,102.5798,9499.0
2023-09-26 14:30:00,106.76,106.78,106.59,106.59,9932.0,102.599,102.6183,102.4357,102.4357,9932.0
2023-09-26 14:40:00,106.62,106.65,106.46,106.46,20784.0,102.4645,102.4933,102.3107,102.3107,20784.0
2023-09-26 14:50:00,106.48,106.6,106.35,106.58,27428.0,102.33,102.4453,102.205,102.4261,27428.0
2023-09-26 15:00:00,106.6,106.6,106.31,106.41,16156.0,102.4453,102.4453,102.1666,102.2627,16156.0
2023-09-26 15:10:00,106.41,106.44,106.13,106.23,27735.0,102.2627,102.2915,101.9936,102.0897,27735.0
2023-09-26 15:20:00,106.24,106.28,106.13,106.24,16978.0,102.0993,102.1377,101.9936,102.0993,16978.0
2023-09-26 15:30:00,106.26,106.35,106.05,106.17,28707.0,102.1185,102.205,101.9167,102.032,28707.0
2023-09-26 15:40:00,106.18,106.28,106.1,106.17,45754.0,102.0416,102.1377,101.9648,102.032,45754.0
2023-09-26 15:50:00,106.15,106.31,106.0,106.22,164617.0,102.0128,102.1666,101.8687,102.0801,164617.0
2023-09-27 09:30:00,106.0,107.46,106.0,106.72,27012.0,101.8687,103.2718,101.8687,102.5606,27012.0
2023-09-27 09:40:00,106.72,107.51,106.72,107.46,14150.0,102.5606,103.3198,102.5606,103.2718,14150.0
2023-09-27 09:50:00,107.5,107.66,107.01,107.02,8688.0,103.3102,103.464,102.8393,102.8489,8688.0
2023-09-27 10:00:00,107.12,107.12,106.82,106.83,5600.0,102.945,102.945,102.6567,102.6663,5600.0
2023-09-27 10:10:00,106.88,106.89,106.38,106.44,6142.0,102.7144,102.724,102.2338,102.2915,6142.0
2023-09-27 10:20:00,106.51,106.54,106.25,106.39,18622.0,102.3588,102.3876,102.1089,102.2435,18622.0
2023-09-27 10:30:00,106.38,106.63,106.36,106.44,9273.0,102.2338,102.4741,102.2146,102.2915,9273.0
2023-09-27 10:40:00,106.46,106.71,106.4,106.65,15002.0,102.3107,102.551,102.2531,102.4933,15002.0
2023-09-27 10:50:00,106.64,106.67,106.18,106.26,23054.0,102.4837,102.5125,102.0416,102.1185,23054.0
2023-09-27 11:00:00,106.17,106.36,106.1,106.27,7657.0,102.032,102.2146,101.9648,102.1281,7657.0
2023-09-27 11:10:00,106.2,106.25,106.09,106.15,5013.0,102.0609,102.1089,101.9552,102.0128,5013.0
2023-09-27 11:20:00,106.16,106.42,106.15,106.37,9241.0,102.0224,102.2723,102.0128,102.2242,9241.0
2023-09-27 11:30:00,106.37,106.46,106.21,106.23,11430.0,102.2242,102.3107,102.0705,102.0897,11430.0
2023-09-27 11:40:00,106.23,106.23,105.61,105.69,19601.0,102.0897,102.0897,101.4939,101.5707,19601.0
2023-09-27 11:50:00,105.72,105.88,105.69,105.83,6348.0,101.5996,101.7533,101.5707,101.7053,6348.0
2023-09-27 12:00:00,105.81,105.82,105.71,105.74,5362.0,101.6861,101.6957,101.59,101.6188,5362.0
2023-09-27 12:10:00,105.75,105.86,105.71,105.74,9713.0,101.6284,101.7341,101.59,101.6188,9713.0
2023-09-27 12:20:00,105.74,105.79,105.58,105.76,15486.0,101.6188,101.6668,101.465,101.638,15486.0
2023-09-27 12:30:00,105.79,105.82,105.48,105.67,10758.0,101.6668,101.6957,101.3689,101.5515,10758.0
2023-09-27 12:40:00,105.66,106.25,105.61,106.24,18502.0,101.5419,102.1089,101.4939,102.0993,18502.0
2023-09-27 12:50:00,106.27,106.27,105.97,105.99,6598.0,102.1281,102.1281,101.8398,101.859,6598.0
2023-09-27 13:00:00,106.03,106.21,105.9,105.99,15396.0,101.8975,102.0705,101.7726,101.859,15396.0
2023-09-27 13:10:00,106.01,106.01,105.5,105.67,20515.0,101.8783,101.8783,101.3881,101.5515,20515.0
2023-09-27 13:20:00,105.66,105.68,105.49,105.55,12530.0,101.5419,101.5611,101.3785,101.4362,12530.0
2023-09-27 13:30:00,105.53,105.82,105.53,105.77,10620.0,101.417,101.6957,101.417,101.6476,10620.0
2023-09-27 13:40:00,105.76,105.76,105.64,105.72,7646.0,101.638,101.638,101.5227,101.5996,7646.0
2023-09-27 13:50:00,105.76,105.95,105.74,105.95,14063.0,101.638,101.8206,101.6188,101.8206,14063.0
2023-09-27 14:00:00,105.95,106.05,105.77,106.03,7852.0,101.8206,101.9167,101.6476,101.8975,7852.0
2023-09-27 14:10:00,105.98,106.37,105.98,106.17,8137.0,101.8494,102.2242,101.8494,102.032,8137.0
2023-09-27 14:20:00,106.18,106.45,106.18,106.45,7109.0,102.0416,102.3011,102.0416,102.3011,7109.0
2023-09-27 14:30:00,106.5,106.79,106.5,106.79,14629.0,102.3492,102.6279,102.3492,102.6279,14629.0
2023-09-27 14:40:00,106.74,106.75,106.46,106.47,8640.0,102.5798,102.5894,102.3107,102.3203,8640.0
2023-09-27 14:50:00,106.47,106.5,106.35,106.45,10438.0,102.3203,102.3492,102.205,102.3011,10438.0
2023-09-27 15:00:00,106.43,106.51,106.29,106.48,19921.0,102.2819,102.3588,102.1474,102.33,19921.0
2023-09-27 15:10:00,106.48,106.55,106.27,106.31,16226.0,102.33,102.3972,102.1281,102.1666,16226.0
2023-09-27 15:20:00,106.3,106.31,106.13,106.16,10942.0,102.157,102.1666,101.9936,102.0224,10942.0
2023-09-27 15:30:00,106.13,106.15,105.94,105.94,12608.0,101.9936,102.0128,101.811,101.811,12608.0
2023-09-27 15:40:00,105.95,105.95,105.67,105.87,28730.0,101.8206,101.8206,101.5515,101.7437,28730.0
2023-09-27 15:50:00,105.9,106.23,105.84,106.21,104056.0,101.7726,102.0897,101.7149,102.0705,104056.0
2023-09-28 09:30:00,105.39,105.97,104.63,105.1,67603.0,101.2824,101.8398,100.5521,101.0037,67603.0
2023-09-28 09:40:00,105.19,105.31,104.85,105.08,21786.0,101.0902,101.2056,100.7635,100.9845,21786.0
2023-09-28 09:50:00,105.08,105.88,105.08,105.88,15836.0,100.9845,101.7533,100.9845,101.7533,15836.0
2023-09-28 10:00:00,105.91,105.92,105.35,105.36,16977.0,101.7822,101.7918,101.244,101.2536,16977.0
2023-09-28 10:10:00,105.42,105.58,105.26,105.43,13337.0,101.3113,101.465,101.1575,101.3209,13337.0
2023-09-28 10:20:00,105.39,105.44,105.0,105.07,23922.0,101.2824,101.3305,100.9076,100.9749,23922.0
2023-09-28 10:30:00,105.08,105.24,105.03,105.19,27142.0,100.9845,101.1383,100.9365,101.0902,27142.0
2023-09-28 10:40:00,105.19,105.19,104.96,105.13,42765.0,101.0902,101.0902,100.8692,101.0326,42765.0
2023-09-28 10:50:00,105.14,105.78,105.08,105.75,45857.0,101.0422,101.6572,100.9845,101.6284,45857.0
2023-09-28 11:00:00,105.74,105.91,105.54,105.61,15761.0,101.6188,101.7822,101.4266,101.4939,15761.0
2023-09-28 11:10:00,105.61,105.8,105.6,105.74,14463.0,101.4939,101.6765,101.4842,101.6188,14463.0
2023-09-28 11:20:00,105.74,106.05,105.74,106.05,25150.0,101.6188,101.9167,101.6188,101.9167,25150.0
2023-09-28 11:30:00,106.05,106.33,106.03,106.32,16339.0,101.9167,102.1858,101.8975,102.1762,16339.0
2023-09-28 11:40:00,106.29,106.43,106.24,106.24,23973.0,102.1474,102.2819,102.0993,102.0993,23973.0
2023-09-28 11:50:00,106.16,106.18,105.82,106.04,8851.0,102.0224,102.0416,101.6957,101.9071,8851.0
2023-09-28 12:00:00,106.06,106.24,105.98,106.16,12126.0,101.9263,102.0993,101.8494,102.0224,12126.0
2023-09-28 12:10:00,106.2,106.31,106.1,106.22,13216.0,102.0609,102.1666,101.9648,102.0801,13216.0
2023-09-28 12:20:00,106.24,106.59,106.23,106.59,11732.0,102.0993,102.4357,102.0897,102.4357,11732.0
2023-09-28 12:30:00,106.59,106.59,106.33,106.53,29181.0,102.4357,102.4357,102.1858,102.378,29181.0
2023-09-28 12:40:00,106.54,106.62,106.38,106.42,9124.0,102.3876,102.4645,102.2338,102.2723,9124.0
2023-09-28 12:50:00,106.43,106.46,106.27,106.43,21397.0,102.2819,102.3107,102.1281,102.2819,21397.0
2023-09-28 13:00:00,106.44,106.5,106.26,106.37,19561.0,102.2915,102.3492,102.1185,102.2242,19561.0
2023-09-28 13:10:00,106.38,106.39,106.14,106.26,12858.0,102.2338,102.2435,102.0032,102.1185,12858.0
2023-09-28 13:20:00,106.23,106.24,105.93,105.93,18104.0,102.0897,102.0993,101.8014,101.8014,18104.0
2023-09-28 13:30:00,105.91,105.96,105.73,105.9,39050.0,101.7822,101.8302,101.6092,101.7726,39050.0
2023-09-28 13:40:00,105.9,106.17,105.85,106.15,11967.0,101.7726,102.032,101.7245,102.0128,11967.0
2023-09-28 13:50:00,106.16,106.18,105.96,106.0,7565.0,102.0224,102.0416,101.8302,101.8687,7565.0
2023-09-28 14:00:00,106.02,106.02,105.81,105.81,15070.0,101.8879,101.8879,101.6861,101.6861,15070.0
2023-09-28 14:10:00,105.79,106.12,105.78,106.03,36679.0,101.6668,101.984,101.6572,101.8975,36679.0
2023-09-28 14:20:00,105.99,106.04,105.91,105.98,16032.0,101.859,101.9071,101.7822,101.8494,16032.0
2023-09-28 14:30:00,105.98,106.03,105.69,105.7,11297.0,101.8494,101.8975,101.5707,101.5804,11297.0
2023-09-28 14:40:00,105.7,105.86,105.61,105.66,13098.0,101.5804,101.7341,101.4939,101.5419,13098.0
2023-09-28 14:50:00,105.68,105.86,105.68,105.86,12601.0,101.5611,101.7341,101.5611,101.7341,12601.0
2023-09-28 15:00:00,105.86,106.01,105.76,105.93,27885.0,101.7341,101.8783,101.638,101.8014,27885.0
2023-09-28 15:10:00,105.96,106.12,105.89,105.98,30243.0,101.8302,101.984,101.7629,101.8494,30243.0
2023-09-28 15:20:00,105.93,105.98,105.86,105.96,26682.0,101.8014,101.8494,101.7341,101.8302,26682.0
2023-09-28 15:30:00,105.99,106.07,105.83,106.06,54729.0,101.859,101.9359,101.7053,101.9263,54729.0
2023-09-28 15:40:00,106.06,106.24,106.06,106.23,46900.0,101.9263,102.0993,101.9263,102.0897,46900.0
2023-09-28 15:50:00,106.24,106.66,106.11,106.58,165470.0,102.0993,102.5029,101.9744,102.4261,165470.0
2023-09-29 09:30:00,109.29,109.96,108.5,109.6,68893.0,105.0304,105.6743,104.2712,105.3283,68893.0
2023-09-29 09:40:00,109.54,109.65,108.7,108.8,44976.0,105.2707,105.3764,104.4634,104.5595,44976.0
2023-09-29 09:50:00,108.74,108.85,108.29,108.85,50077.0,104.5019,104.6076,104.0694,104.6076,50077.0
2023-09-29 10:00:00,108.89,108.96,108.33,108.39,32528.0,104.646,104.7133,104.1078,104.1655,32528.0
2023-09-29 10:10:00,108.38,108.45,108.0,108.42,44807.0,104.1559,104.2232,103.7907,104.1943,44807.0
2023-09-29 10:20:00,108.44,108.46,108.11,108.4,57564.0,104.2136,104.2328,103.8964,104.1751,57564.0
2023-09-29 10:30:00,108.4,108.94,108.38,108.9,32295.0,104.1751,104.6941,104.1559,104.6556,32295.0
2023-09-29 10:40:00,108.9,108.94,108.68,108.7,24742.0,104.6556,104.6941,104.4442,104.4634,24742.0
2023-09-29 10:50:00,108.71,109.14,108.69,108.87,30843.0,104.473,104.8863,104.4538,104.6268,30843.0
2023-09-29 11:00:00,108.81,108.81,107.96,108.07,35680.0,104.5691,104.5691,103.7523,103.858,35680.0
2023-09-29 11:10:00,108.11,108.66,108.11,108.63,16737.0,103.8964,104.425,103.8964,104.3962,16737.0
2023-09-29 11:20:00,108.69,108.83,108.39,108.66,15560.0,104.4538,104.5884,104.1655,104.425,15560.0
2023-09-29 11:30:00,108.57,108.77,108.28,108.31,20744.0,104.3385,104.5307,104.0598,104.0886,20744.0
2023-09-29 11:40:00,108.31,108.46,108.21,108.37,12235.0,104.0886,104.2328,103.9925,104.1463,12235.0
2023-09-29 11:50:00,108.31,108.59,108.15,108.52,8453.0,104.0886,104.3577,103.9349,104.2904,8453.0
2023-09-29 12:00:00,108.53,109.01,108.53,109.0,16500.0,104.3001,104.7613,104.3001,104.7517,16500.0
2023-09-29 12:10:00,108.98,109.0,108.67,108.91,17960.0,104.7325,104.7517,104.4346,104.6652,17960.0
2023-09-29 12:20:00,108.93,109.02,108.83,108.83,7721.0,104.6845,104.771,104.5884,104.5884,7721.0
2023-09-29 12:30:00,108.84,109.01,108.62,108.62,12121.0,104.598,104.7613,104.3865,104.3865,12121.0
2023-09-29 12:40:00,108.58,108.71,108.29,108.31,10884.0,104.3481,104.473,104.0694,104.0886,10884.0
2023-09-29 12:50:00,108.29,108.29,107.86,107.95,11545.0,104.0694,104.0694,103.6562,103.7427,11545.0
2023-09-29 13:00:00,107.97,107.97,107.56,107.73,13068.0,103.7619,103.7619,103.3679,103.5312,13068.0
2023-09-29 13:10:00,107.76,107.86,107.68,107.77,7968.0,103.5601,103.6562,103.4832,103.5697,7968.0
2023-09-29 13:20:00,107.83,108.27,107.83,108.14,10653.0,103.6273,104.0502,103.6273,103.9253,10653.0
2023-09-29 13:30:00,108.1,108.29,108.09,108.29,7062.0,103.8868,104.0694,103.8772,104.0694,7062.0
2023-09-29 13:40:00,108.29,108.4,108.21,108.25,14267.0,104.0694,104.1751,103.9925,104.031,14267.0
2023-09-29 13:50:00,108.25,108.49,108.24,108.43,12014.0,104.031,104.2616,104.0214,104.204,12014.0
2023-09-29 14:00:00,108.42,108.57,108.19,108.47,37418.0,104.1943,104.3385,103.9733,104.2424,37418.0
2023-09-29 14:10:00,108.48,108.67,108.4,108.41,26203.0,104.252,104.4346,104.1751,104.1847,26203.0
2023-09-29 14:20:00,108.41,108.44,108.0,108.0,21151.0,104.1847,104.2136,103.7907,103.7907,21151.0
2023-09-29 14:30:00,108.03,108.3,107.93,108.3,21058.0,103.8195,104.079,103.7234,104.079,21058.0
2023-09-29 14:40:00,108.33,108.63,108.31,108.49,25257.0,104.1078,104.3962,104.0886,104.2616,25257.0
2023-09-29 14:50:00,108.45,108.6,108.32,108.6,11636.0,104.2232,104.3673,104.0982,104.3673,11636.0
2023-09-29 15:00:00,108.62,108.75,108.31,108.31,19171.0,104.3865,104.5115,104.0886,104.0886,19171.0
2023-09-29 15:10:00,108.29,108.78,108.27,108.72,22841.0,104.0694,104.5403,104.0502,104.4826,22841.0
2023-09-29 15:20:00,108.73,108.73,108.37,108.43,21692.0,104.4923,104.4923,104.1463,104.204,21692.0
2023-09-29 15:30:00,108.44,108.72,108.23,108.68,42698.0,104.2136,104.4826,104.0117,104.4442,42698.0
2023-09-29 15:40:00,108.7,109.04,108.53,108.99,71160.0,104.4634,104.7902,104.3001,104.7421,71160.0
2023-09-29 15:50:00,108.95,109.05,108.41,108.59,203913.0,104.7037,104.7998,104.1847,104.3577,203913.0
2023-10-02 09:30:00,108.56,108.96,107.99,108.0,19077.0,104.3289,104.7133,103.7811,103.7907,19077.0
2023-10-02 09:40:00,107.77,107.81,107.0,107.24,31136.0,103.5697,103.6081,102.8297,103.0603,31136.0
2023-10-02 09:50:00,107.09,107.5,107.06,107.38,10085.0,102.9162,103.3102,102.8873,103.1949,10085.0
2023-10-02 10:00:00,107.31,108.06,107.3,107.92,20792.0,103.1276,103.8484,103.118,103.7138,20792.0
2023-10-02 10:10:00,107.77,107.86,107.61,107.71,7620.0,103.5697,103.6562,103.4159,103.512,7620.0
2023-10-02 10:20:00,107.76,108.11,107.57,107.59,16394.0,103.5601,103.8964,103.3775,103.3967,16394.0
2023-10-02 10:30:00,107.48,107.83,107.38,107.59,9148.0,103.291,103.6273,103.1949,103.3967,9148.0
2023-10-02 10:40:00,107.63,108.01,107.59,107.65,10715.0,103.4351,103.8003,103.3967,103.4544,10715.0
2023-10-02 10:50:00,107.7,107.76,107.06,107.2,8801.0,103.5024,103.5601,102.8873,103.0219,8801.0
2023-10-02 11:00:00,107.17,107.38,106.73,106.74,19993.0,102.9931,103.1949,102.5702,102.5798,19993.0
2023-10-02 11:10:00,106.73,107.12,106.73,106.8,16724.0,102.5702,102.945,102.5702,102.6375,16724.0
2023-10-02 11:20:00,106.8,106.98,106.69,106.88,27335.0,102.6375,102.8105,102.5318,102.7144,27335.0
2023-10-02 11:30:00,106.98,107.0,106.71,106.73,12205.0,102.8105,102.8297,102.551,102.5702,12205.0
2023-10-02 11:40:00,106.73,106.93,106.7,106.8,14710.0,102.5702,102.7624,102.5414,102.6375,14710.0
2023-10-02 11:50:00,106.83,106.86,106.46,106.49,11388.0,102.6663,102.6951,102.3107,102.3396,11388.0
2023-10-02 12:00:00,106.47,106.7,106.4,106.4,8766.0,102.3203,102.5414,102.2531,102.2531,8766.0
2023-10-02 12:10:00,106.52,106.78,106.52,106.78,10878.0,102.3684,102.6183,102.3684,102.6183,10878.0
2023-10-02 12:20:00,106.72,106.92,106.64,106.66,7451.0,102.5606,102.7528,102.4837,102.5029,7451.0
2023-10-02 12:30:00,106.64,106.66,106.55,106.65,4573.0,102.4837,102.5029,102.3972,102.4933,4573.0
2023-10-02 12:40:00,106.68,106.68,106.37,106.38,4547.0,102.5222,102.5222,102.2242,102.2338,4547.0
2023-10-02 12:50:00,106.36,106.42,106.28,106.4,7040.0,102.2146,102.2723,102.1377,102.2531,7040.0
2023-10-02 13:00:00,106.4,106.58,106.4,106.47,6355.0,102.2531,102.4261,102.2531,102.3203,6355.0
2023-10-02 13:10:00,106.49,106.5,106.26,106.44,7528.0,102.3396,102.3492,102.1185,102.2915,7528.0
2023-10-02 13:20:00,106.47,106.84,106.47,106.81,7752.0,102.3203,102.6759,102.3203,102.6471,7752.0
2023-10-02 13:30:00,106.82,106.82,106.57,106.57,5657.0,102.6567,102.6567,102.4164,102.4164,5657.0
2023-10-02 13:40:00,106.62,106.88,106.62,106.87,7633.0,102.4645,102.7144,102.4645,102.7048,7633.0
2023-10-02 13:50:00,106.83,106.93,106.77,106.8,9185.0,102.6663,102.7624,102.6086,102.6375,9185.0
2023-10-02 14:00:00,106.81,107.05,106.73,106.99,10085.0,102.6471,102.8777,102.5702,102.8201,10085.0
2023-10-02 14:10:00,107.05,107.25,107.01,107.09,17082.0,102.8777,103.0699,102.8393,102.9162,17082.0
2023-10-02 14:20:00,107.1,107.1,106.81,106.81,5118.0,102.9258,102.9258,102.6471,102.6471,5118.0
2023-10-02 14:30:00,106.84,106.9,106.64,106.64,10406.0,102.6759,102.7336,102.4837,102.4837,10406.0
2023-10-02 14:40:00,106.62,106.65,106.54,106.63,5446.0,102.4645,102.4933,102.3876,102.4741,5446.0
2023-10-02 14:50:00,106.67,106.73,106.56,106.59,7892.0,102.5125,102.5702,102.4068,102.4357,7892.0
2023-10-02 15:00:00,106.55,106.79,106.55,106.71,12755.0,102.3972,102.6279,102.3972,102.551,12755.0
2023-10-02 15:10:00,106.74,106.87,106.61,106.79,11127.0,102.5798,102.7048,102.4549,102.6279,11127.0
2023-10-02 15:20:00,106.76,106.79,106.38,106.44,14696.0,102.599,102.6279,102.2338,102.2915,14696.0
2023-10-02 15:30:00,106.46,106.82,106.46,106.82,26903.0,102.3107,102.6567,102.3107,102.6567,26903.0
2023-10-02 15:40:00,106.84,106.93,106.39,106.44,75787.0,102.6759,102.7624,102.2435,102.2915,75787.0
2023-10-02 15:50:00,106.43,106.58,106.21,106.3,279602.0,102.2819,102.4261,102.0705,102.157,279602.0
2023-10-03 09:30:00,105.0,105.94,104.85,105.25,100771.0,100.9076,101.811,100.7635,101.1479,100771.0
2023-10-03 09:40:00,105.15,105.73,104.89,105.73,22494.0,101.0518,101.6092,100.8019,101.6092,22494.0
2023-10-03 09:50:00,105.68,105.92,105.16,105.16,9925.0,101.5611,101.7918,101.0614,101.0614,9925.0
2023-10-03 10:00:00,105.31,105.31,103.77,104.07,46057.0,101.2056,101.2056,99.7256,100.0139,46057.0
2023-10-03 10:10:00,104.03,104.52,103.83,103.98,40470.0,99.9754,100.4463,99.7832,99.9274,40470.0
2023-10-03 10:20:00,104.03,104.24,103.47,104.11,41338.0,99.9754,100.1773,99.4373,100.0523,41338.0
2023-10-03 10:30:00,104.06,104.58,104.06,104.25,30031.0,100.0043,100.504,100.0043,100.1869,30031.0
2023-10-03 10:40:00,104.28,104.57,104.15,104.47,17172.0,100.2157,100.4944,100.0908,100.3983,17172.0
2023-10-03 10:50:00,104.47,104.55,104.39,104.45,8140.0,100.3983,100.4752,100.3214,100.3791,8140.0
2023-10-03 11:00:00,104.41,104.46,104.25,104.31,8939.0,100.3406,100.3887,100.1869,100.2445,8939.0
2023-10-03 11:10:00,104.31,104.39,104.12,104.3,11160.0,100.2445,100.3214,100.0619,100.2349,11160.0
2023-10-03 11:20:00,104.33,104.42,103.94,104.01,14570.0,100.2637,100.3502,99.8889,99.9562,14570.0
2023-10-03 11:30:00,103.99,104.05,103.82,104.05,12681.0,99.937,99.9947,99.7736,99.9947,12681.0
2023-10-03 11:40:00,104.1,104.29,104.03,104.07,9408.0,100.0427,100.2253,99.9754,100.0139,9408.0
2023-10-03 11:50:00,104.1,104.24,103.94,104.15,8736.0,100.0427,100.1773,99.8889,100.0908,8736.0
2023-10-03 12:00:00,104.14,104.47,104.14,104.37,6338.0,100.0812,100.3983,100.0812,100.3022,6338.0
2023-10-03 12:10:00,104.37,104.7,104.33,104.48,20711.0,100.3022,100.6193,100.2637,100.4079,20711.0
2023-10-03 12:20:00,104.47,104.55,104.3,104.47,12354.0,100.3983,100.4752,100.2349,100.3983,12354.0
2023-10-03 12:30:00,104.64,104.66,104.53,104.6,9108.0,100.5617,100.5809,100.456,100.5232,9108.0
2023-10-03 12:40:00,104.66,104.75,104.35,104.66,9539.0,100.5809,100.6674,100.283,100.5809,9539.0
2023-10-03 12:50:00,104.61,104.65,104.46,104.52,6321.0,100.5328,100.5713,100.3887,100.4463,6321.0
2023-10-03 13:00:00,104.55,104.59,104.46,104.54,4992.0,100.4752,100.5136,100.3887,100.4656,4992.0
2023-10-03 13:10:00,104.55,104.55,104.38,104.39,5803.0,100.4752,100.4752,100.3118,100.3214,5803.0
2023-10-03 13:20:00,104.41,104.46,104.32,104.34,6469.0,100.3406,100.3887,100.2541,100.2734,6469.0
2023-10-03 13:30:00,104.36,104.36,103.98,104.01,8272.0,100.2926,100.2926,99.9274,99.9562,8272.0
2023-10-03 13:40:00,104.03,104.24,104.03,104.05,7525.0,99.9754,100.1773,99.9754,99.9947,7525.0
2023-10-03 13:50:00,104.07,104.07,103.9,103.96,7645.0,100.0139,100.0139,99.8505,99.9082,7645.0
2023-10-03 14:00:00,103.96,104.01,103.91,103.96,5051.0,99.9082,99.9562,99.8601,99.9082,5051.0
2023-10-03 14:10:00,103.96,104.0,103.7,103.75,6981.0,99.9082,99.9466,99.6583,99.7064,6981.0
2023-10-03 14:20:00,103.74,103.85,103.69,103.82,6988.0,99.6967,99.8025,99.6487,99.7736,6988.0
2023-10-03 14:30:00,103.81,103.94,103.78,103.94,15782.0,99.764,99.8889,99.7352,99.8889,15782.0
2023-10-03 14:40:00,103.98,104.08,103.93,104.04,14176.0,99.9274,100.0235,99.8793,99.9851,14176.0
2023-10-03 14:50:00,104.04,104.22,103.95,103.98,11555.0,99.9851,100.158,99.8986,99.9274,11555.0
2023-10-03 15:00:00,103.95,103.95,103.68,103.74,11415.0,99.8986,99.8986,99.6391,99.6967,11415.0
2023-10-03 15:10:00,103.75,103.84,103.68,103.84,13912.0,99.7064,99.7928,99.6391,99.7928,13912.0
2023-10-03 15:20:00,103.86,103.93,103.62,103.65,12142.0,99.8121,99.8793,99.5814,99.6103,12142.0
2023-10-03 15:30:00,103.65,103.72,103.56,103.65,32840.0,99.6103,99.6775,99.5238,99.6103,32840.0
2023-10-03 15:40:00,103.67,104.17,103.66,104.15,46841.0,99.6295,100.11,99.6199,100.0908,46841.0
2023-10-03 15:50:00,104.15,104.25,104.03,104.23,140658.0,100.0908,100.1869,99.9754,100.1676,140658.0
2023-10-04 09:30:00,104.7,104.94,104.18,104.94,19318.0,100.6193,100.85,100.1196,100.85,19318.0
2023-10-04 09:40:00,104.92,104.99,104.44,104.65,3911.0,100.8308,100.898,100.3695,100.5713,3911.0
2023-10-04 09:50:00,104.33,104.71,104.24,104.57,3965.0,100.2637,100.6289,100.1773,100.4944,3965.0
2023-10-04 10:00:00,104.47,104.93,104.43,104.69,11586.0,100.3983,100.8404,100.3599,100.6097,11586.0
2023-10-04 10:10:00,104.74,104.75,104.45,104.75,4938.0,100.6578,100.6674,100.3791,100.6674,4938.0
2023-10-04 10:20:00,104.69,104.69,103.94,103.99,9263.0,100.6097,100.6097,99.8889,99.937,9263.0
2023-10-04 10:30:00,103.95,104.48,103.89,104.48,4325.0,99.8986,100.4079,99.8409,100.4079,4325.0
2023-10-04 10:40:00,104.44,104.48,103.6,103.61,9582.0,100.3695,100.4079,99.5622,99.5718,9582.0
2023-10-04 10:50:00,103.62,103.96,103.61,103.79,18172.0,99.5814,99.9082,99.5718,99.7448,18172.0
2023-10-04 11:00:00,103.8,103.89,103.67,103.86,8862.0,99.7544,99.8409,99.6295,99.8121,8862.0
2023-10-04 11:10:00,103.92,104.5,103.91,104.39,5403.0,99.8697,100.4271,99.8601,100.3214,5403.0
2023-10-04 11:20:00,104.38,104.5,104.12,104.41,8228.0,100.3118,100.4271,100.0619,100.3406,8228.0
2023-10-04 11:30:00,104.4,104.4,104.11,104.21,6427.0,100.331,100.331,100.0523,100.1484,6427.0
2023-10-04 11:40:00,104.18,104.66,104.03,104.62,4648.0,100.1196,100.5809,99.9754,100.5424,4648.0
2023-10-04 11:50:00,104.6,104.86,104.55,104.71,5723.0,100.5232,100.7731,100.4752,100.6289,5723.0
2023-10-04 12:00:00,104.68,104.68,104.18,104.19,4452.0,100.6001,100.6001,100.1196,100.1292,4452.0
2023-10-04 12:10:00,104.15,104.63,104.15,104.6,9536.0,100.0908,100.5521,100.0908,100.5232,9536.0
2023-10-04 12:20:00,104.59,104.98,104.59,104.98,5778.0,100.5136,100.8884,100.5136,100.8884,5778.0
2023-10-04 12:30:00,104.98,105.13,104.82,105.13,9949.0,100.8884,101.0326,100.7346,101.0326,9949.0
2023-10-04 12:40:00,105.04,105.12,104.86,105.03,6312.0,100.9461,101.023,100.7731,100.9365,6312.0
2023-10-04 12:50:00,105.07,105.07,104.8,104.9,6500.0,100.9749,100.9749,100.7154,100.8115,6500.0
2023-10-04 13:00:00,104.9,104.92,104.74,104.87,5041.0,100.8115,100.8308,100.6578,100.7827,5041.0
2023-10-04 13:10:00,104.85,105.01,104.85,104.87,6000.0,100.7635,100.9172,100.7635,100.7827,6000.0
2023-10-04 13:20:00,104.86,104.94,104.76,104.83,4018.0,100.7731,100.85,100.677,100.7443,4018.0
2023-10-04 13:30:00,104.81,105.09,104.77,105.0,5823.0,100.725,100.9941,100.6866,100.9076,5823.0
2023-10-04 13:40:00,105.01,105.1,104.91,105.06,9310.0,100.9172,101.0037,100.8211,100.9653,9310.0
2023-10-04 13:50:00,105.07,105.07,104.75,104.86,6271.0,100.9749,100.9749,100.6674,100.7731,6271.0
2023-10-04 14:00:00,104.86,105.29,104.79,105.27,16523.0,100.7731,101.1863,100.7058,101.1671,16523.0
2023-10-04 14:10:00,105.23,105.29,105.05,105.15,11280.0,101.1287,101.1863,100.9557,101.0518,11280.0
2023-10-04 14:20:00,105.13,105.13,104.65,104.65,9660.0,101.0326,101.0326,100.5713,100.5713,9660.0
2023-10-04 14:30:00,104.6,105.03,104.59,104.97,10874.0,100.5232,100.9365,100.5136,100.8788,10874.0
2023-10-04 14:40:00,104.92,105.06,104.86,104.98,7706.0,100.8308,100.9653,100.7731,100.8884,7706.0
2023-10-04 14:50:00,104.99,105.03,104.96,105.01,7639.0,100.898,100.9365,100.8692,100.9172,7639.0
2023-10-04 15:00:00,105.0,105.05,104.84,104.89,11232.0,100.9076,100.9557,100.7539,100.8019,11232.0
2023-10-04 15:10:00,104.89,105.12,104.88,105.11,13015.0,100.8019,101.023,100.7923,101.0133,13015.0
2023-10-04 15:20:00,105.07,105.09,104.95,104.98,12906.0,100.9749,100.9941,100.8596,100.8884,12906.0
2023-10-04 15:30:00,105.01,105.26,104.96,105.16,33458.0,100.9172,101.1575,100.8692,101.0614,33458.0
2023-10-04 15:40:00,105.07,105.08,104.82,104.82,22972.0,100.9749,100.9845,100.7346,100.7346,22972.0
2023-10-04 15:50:00,104.78,104.91,104.59,104.6,128149.0,100.6962,100.8211,100.5136,100.5232,128149.0
2023-10-05 09:30:00,104.2,104.63,102.79,102.85,27327.0,100.1388,100.5521,98.7838,98.8414,27327.0
2023-10-05 09:40:00,102.96,103.11,102.09,102.13,21292.0,98.9471,99.0913,98.1111,98.1495,21292.0
2023-10-05 09:50:00,102.13,102.62,102.09,102.55,41396.0,98.1495,98.6204,98.1111,98.5531,41396.0
2023-10-05 10:00:00,102.57,102.72,101.94,102.72,57543.0,98.5723,98.7165,97.9669,98.7165,57543.0
2023-10-05 10:10:00,102.73,103.03,102.59,102.95,13720.0,98.7261,99.0144,98.5916,98.9375,13720.0
2023-10-05 10:20:00,102.96,103.02,102.55,102.66,10366.0,98.9471,99.0048,98.5531,98.6588,10366.0
2023-10-05 10:30:00,102.65,102.65,101.82,101.83,10916.0,98.6492,98.6492,97.8516,97.8612,10916.0
2023-10-05 10:40:00,101.85,102.5,101.61,102.48,21313.0,97.8804,98.5051,97.6498,98.4859,21313.0
2023-10-05 10:50:00,102.49,102.76,102.29,102.66,17193.0,98.4955,98.7549,98.3033,98.6588,17193.0
2023-10-05 11:00:00,102.67,102.79,102.48,102.73,21440.0,98.6684,98.7838,98.4859,98.7261,21440.0
2023-10-05 11:10:00,102.67,102.93,102.63,102.74,13308.0,98.6684,98.9183,98.63,98.7357,13308.0
2023-10-05 11:20:00,102.72,102.81,102.52,102.61,11688.0,98.7165,98.803,98.5243,98.6108,11688.0
2023-10-05 11:30:00,102.61,102.67,102.38,102.67,9559.0,98.6108,98.6684,98.3897,98.6684,9559.0
2023-10-05 11:40:00,102.74,103.02,102.49,102.54,34569.0,98.7357,99.0048,98.4955,98.5435,34569.0
2023-10-05 11:50:00,102.56,102.68,102.13,102.23,20215.0,98.5627,98.6781,98.1495,98.2456,20215.0
2023-10-05 12:00:00,102.19,102.41,102.05,102.22,38483.0,98.2072,98.4186,98.0726,98.236,38483.0
2023-10-05 12:10:00,102.22,102.63,102.21,102.55,20001.0,98.236,98.63,98.2264,98.5531,20001.0
2023-10-05 12:20:00,102.65,102.77,102.63,102.66,4798.0,98.6492,98.7645,98.63,98.6588,4798.0
2023-10-05 12:30:00,102.72,102.75,102.53,102.54,6448.0,98.7165,98.7453,98.5339,98.5435,6448.0
2023-10-05 12:40:00,102.49,102.59,102.47,102.48,5599.0,98.4955,98.5916,98.4762,98.4859,5599.0
2023-10-05 12:50:00,102.5,102.58,102.45,102.52,8620.0,98.5051,98.582,98.457,98.5243,8620.0
2023-10-05 13:00:00,102.62,102.67,102.52,102.52,5824.0,98.6204,98.6684,98.5243,98.5243,5824.0
2023-10-05 13:10:00,102.55,102.6,102.5,102.59,6864.0,98.5531,98.6012,98.5051,98.5916,6864.0
2023-10-05 13:20:00,102.59,102.65,102.5,102.57,7281.0,98.5916,98.6492,98.5051,98.5723,7281.0
2023-10-05 13:30:00,102.59,102.88,102.5,102.85,7968.0,98.5916,98.8703,98.5051,98.8414,7968.0
2023-10-05 13:40:00,102.84,103.01,102.75,102.93,8527.0,98.8318,98.9952,98.7453,98.9183,8527.0
2023-10-05 13:50:00,102.95,102.96,102.77,102.92,7125.0,98.9375,98.9471,98.7645,98.9087,7125.0
2023-10-05 14:00:00,102.93,102.97,102.79,102.79,7229.0,98.9183,98.9568,98.7838,98.7838,7229.0
2023-10-05 14:10:00,102.83,102.94,102.82,102.83,8057.0,98.8222,98.9279,98.8126,98.8222,8057.0
2023-10-05 14:20:00,102.83,102.86,102.61,102.67,10350.0,98.8222,98.851,98.6108,98.6684,10350.0
2023-10-05 14:30:00,102.72,103.1,102.7,103.09,6058.0,98.7165,99.0817,98.6973,99.0721,6058.0
2023-10-05 14:40:00,103.06,103.08,102.96,103.05,10810.0,99.0432,99.0625,98.9471,99.0336,10810.0
2023-10-05 14:50:00,103.06,103.06,102.94,103.01,9235.0,99.0432,99.0432,98.9279,98.9952,9235.0
2023-10-05 15:00:00,103.02,103.07,102.97,103.0,12889.0,99.0048,99.0529,98.9568,98.9856,12889.0
2023-10-05 15:10:00,102.98,102.99,102.72,102.77,12939.0,98.9664,98.976,98.7165,98.7645,12939.0
2023-10-05 15:20:00,102.79,102.85,102.62,102.82,15885.0,98.7838,98.8414,98.6204,98.8126,15885.0
2023-10-05 15:30:00,102.84,102.85,102.62,102.66,21928.0,98.8318,98.8414,98.6204,98.6588,21928.0
2023-10-05 15:40:00,102.68,102.72,102.35,102.35,33096.0,98.6781,98.7165,98.3609,98.3609,33096.0
2023-10-05 15:50:00,102.35,102.45,102.12,102.18,117453.0,98.3609,98.457,98.1399,98.1975,117453.0
2023-10-06 09:30:00,103.04,103.15,102.13,102.43,20284.0,99.024,99.1297,98.1495,98.4378,20284.0
2023-10-06 09:40:00,102.2,102.84,102.2,102.65,14564.0,98.2168,98.8318,98.2168,98.6492,14564.0
2023-10-06 09:50:00,102.65,102.7,102.08,102.55,12995.0,98.6492,98.6973,98.1014,98.5531,12995.0
2023-10-06 10:00:00,102.46,102.64,102.24,102.38,19926.0,98.4666,98.6396,98.2552,98.3897,19926.0
2023-10-06 10:10:00,102.22,102.34,102.08,102.09,6997.0,98.236,98.3513,98.1014,98.1111,6997.0
2023-10-06 10:20:00,102.05,102.27,101.79,102.08,10053.0,98.0726,98.284,97.8227,98.1014,10053.0
2023-10-06 10:30:00,102.19,102.7,102.15,102.7,16988.0,98.2072,98.6973,98.1687,98.6973,16988.0
2023-10-06 10:40:00,102.75,102.82,102.37,102.48,14947.0,98.7453,98.8126,98.3801,98.4859,14947.0
2023-10-06 10:50:00,102.47,102.47,102.26,102.35,13160.0,98.4762,98.4762,98.2744,98.3609,13160.0
2023-10-06 11:00:00,102.42,103.0,102.39,103.0,16363.0,98.4282,98.9856,98.3994,98.9856,16363.0
2023-10-06 11:10:00,103.0,103.34,103.0,103.04,20230.0,98.9856,99.3123,98.9856,99.024,20230.0
2023-10-06 11:20:00,103.07,103.63,102.98,103.46,17851.0,99.0529,99.591,98.9664,99.4277,17851.0
2023-10-06 11:30:00,103.53,103.97,103.49,103.95,8066.0,99.4949,99.9178,99.4565,99.8986,8066.0
2023-10-06 11:40:00,104.01,104.2,103.88,104.12,5630.0,99.9562,100.1388,99.8313,100.0619,5630.0
2023-10-06 11:50:00,104.14,104.36,104.1,104.33,8926.0,100.0812,100.2926,100.0427,100.2637,8926.0
2023-10-06 12:00:00,104.33,104.35,104.12,104.21,9399.0,100.2637,100.283,100.0619,100.1484,9399.0
2023-10-06 12:10:00,104.17,104.22,103.98,104.16,10272.0,100.11,100.158,99.9274,100.1004,10272.0
2023-10-06 12:20:00,104.17,104.17,103.79,103.95,7103.0,100.11,100.11,99.7448,99.8986,7103.0
2023-10-06 12:30:00,104.02,104.02,103.63,103.69,18620.0,99.9658,99.9658,99.591,99.6487,18620.0
2023-10-06 12:40:00,103.73,103.93,103.66,103.82,8352.0,99.6871,99.8793,99.6199,99.7736,8352.0
2023-10-06 12:50:00,103.83,103.84,103.65,103.76,8519.0,99.7832,99.7928,99.6103,99.716,8519.0
2023-10-06 13:00:00,103.76,103.86,103.72,103.85,4696.0,99.716,99.8121,99.6775,99.8025,4696.0
2023-10-06 13:10:00,103.82,103.95,103.68,103.82,6246.0,99.7736,99.8986,99.6391,99.7736,6246.0
2023-10-06 13:20:00,103.82,103.86,103.67,103.85,8482.0,99.7736,99.8121,99.6295,99.8025,8482.0
2023-10-06 13:30:00,103.81,104.09,103.79,103.84,13472.0,99.764,100.0331,99.7448,99.7928,13472.0
2023-10-06 13:40:00,103.84,103.87,103.62,103.68,7115.0,99.7928,99.8217,99.5814,99.6391,7115.0
2023-10-06 13:50:00,103.66,103.75,103.61,103.69,9278.0,99.6199,99.7064,99.5718,99.6487,9278.0
2023-10-06 14:00:00,103.7,103.87,103.42,103.87,9031.0,99.6583,99.8217,99.3892,99.8217,9031.0
2023-10-06 14:10:00,103.88,104.1,103.88,103.96,10336.0,99.8313,100.0427,99.8313,99.9082,10336.0
2023-10-06 14:20:00,103.96,104.06,103.95,104.03,10106.0,99.9082,100.0043,99.8986,99.9754,10106.0
2023-10-06 14:30:00,104.04,104.15,103.97,104.13,11387.0,99.9851,100.0908,99.9178,100.0715,11387.0
2023-10-06 14:40:00,104.14,104.14,103.97,104.03,9452.0,100.0812,100.0812,99.9178,99.9754,9452.0
2023-10-06 14:50:00,104.03,104.08,103.95,104.07,9436.0,99.9754,100.0235,99.8986,100.0139,9436.0
2023-10-06 15:00:00,104.09,104.12,104.01,104.09,10635.0,100.0331,100.0619,99.9562,100.0331,10635.0
2023-10-06 15:10:00,104.07,104.08,103.65,103.78,13819.0,100.0139,100.0235,99.6103,99.7352,13819.0
2023-10-06 15:20:00,103.76,104.02,103.74,103.98,19445.0,99.716,99.9658,99.6967,99.9274,19445.0
2023-10-06 15:30:00,104.0,104.18,103.94,104.06,22447.0,99.9466,100.1196,99.8889,100.0043,22447.0
2023-10-06 15:40:00,104.1,104.1,103.75,103.82,39073.0,100.0427,100.0427,99.7064,99.7736,39073.0
2023-10-06 15:50:00,103.79,103.83,103.43,103.51,149128.0,99.7448,99.7832,99.3988,99.4757,149128.0
2023-10-09 09:30:00,103.03,103.56,102.76,103.5,19271.0,99.0144,99.5238,98.7549,99.4661,19271.0
2023-10-09 09:40:00,103.58,103.9,103.13,103.13,4037.0,99.543,99.8505,99.1105,99.1105,4037.0
2023-10-09 09:50:00,103.0,103.12,102.71,102.75,20719.0,98.9856,99.1009,98.7069,98.7453,20719.0
2023-10-09 10:00:00,102.69,102.89,102.5,102.64,8545.0,98.6877,98.8799,98.5051,98.6396,8545.0
2023-10-09 10:10:00,102.7,102.93,102.6,102.9,16780.0,98.6973,98.9183,98.6012,98.8895,16780.0
2023-10-09 10:20:00,102.92,103.06,102.84,102.92,5236.0,98.9087,99.0432,98.8318,98.9087,5236.0
2023-10-09 10:30:00,102.83,102.99,102.68,102.68,5527.0,98.8222,98.976,98.6781,98.6781,5527.0
2023-10-09 10:40:00,102.66,102.73,102.49,102.49,8356.0,98.6588,98.7261,98.4955,98.4955,8356.0
2023-10-09 10:50:00,102.49,102.57,102.27,102.38,5576.0,98.4955,98.5723,98.284,98.3897,5576.0
2023-10-09 11:00:00,102.32,102.37,102.19,102.36,5890.0,98.3321,98.3801,98.2072,98.3705,5890.0
2023-10-09 11:10:00,102.34,102.88,102.31,102.67,19910.0,98.3513,98.8703,98.3225,98.6684,19910.0
2023-10-09 11:20:00,102.63,102.65,102.15,102.41,4602.0,98.63,98.6492,98.1687,98.4186,4602.0
2023-10-09 11:30:00,102.51,102.87,102.38,102.62,13822.0,98.5147,98.8607,98.3897,98.6204,13822.0
2023-10-09 11:40:00,102.74,102.74,102.53,102.59,3764.0,98.7357,98.7357,98.5339,98.5916,3764.0
2023-10-09 11:50:00,102.62,102.79,102.44,102.72,6937.0,98.6204,98.7838,98.4474,98.7165,6937.0
2023-10-09 12:00:00,102.73,103.0,102.65,102.97,8400.0,98.7261,98.9856,98.6492,98.9568,8400.0
2023-10-09 12:10:00,102.94,103.06,102.82,102.88,11449.0,98.9279,99.0432,98.8126,98.8703,11449.0
2023-10-09 12:20:00,102.85,103.13,102.58,102.58,11592.0,98.8414,99.1105,98.582,98.582,11592.0
2023-10-09 12:30:00,102.57,102.58,102.19,102.2,7262.0,98.5723,98.582,98.2072,98.2168,7262.0
2023-10-09 12:40:00,102.17,102.28,102.06,102.18,7573.0,98.1879,98.2936,98.0822,98.1975,7573.0
2023-10-09 12:50:00,102.18,102.23,101.96,102.06,6051.0,98.1975,98.2456,97.9861,98.0822,6051.0
2023-10-09 13:00:00,102.06,102.11,101.95,101.95,8795.0,98.0822,98.1303,97.9765,97.9765,8795.0
2023-10-09 13:10:00,102.01,102.33,101.95,102.23,8102.0,98.0342,98.3417,97.9765,98.2456,8102.0
2023-10-09 13:20:00,102.26,102.3,102.13,102.3,4493.0,98.2744,98.3129,98.1495,98.3129,4493.0
2023-10-09 13:30:00,102.33,102.76,102.33,102.72,9559.0,98.3417,98.7549,98.3417,98.7165,9559.0
2023-10-09 13:40:00,102.71,103.15,102.7,103.07,10379.0,98.7069,99.1297,98.6973,99.0529,10379.0
2023-10-09 13:50:00,103.07,103.29,103.01,103.29,16756.0,99.0529,99.2643,98.9952,99.2643,16756.0
2023-10-09 14:00:00,103.32,103.6,103.21,103.6,12422.0,99.2931,99.5622,99.1874,99.5622,12422.0
2023-10-09 14:10:00,103.6,103.7,103.43,103.69,15443.0,99.5622,99.6583,99.3988,99.6487,15443.0
2023-10-09 14:20:00,103.69,103.75,103.61,103.7,67428.0,99.6487,99.7064,99.5718,99.6583,67428.0
2023-10-09 14:30:00,103.7,103.72,103.28,103.7,47394.0,99.6583,99.6775,99.2547,99.6583,47394.0
2023-10-09 14:40:00,103.71,103.91,103.71,103.86,10469.0,99.6679,99.8601,99.6679,99.8121,10469.0
2023-10-09 14:50:00,103.88,103.9,103.64,103.77,14509.0,99.8313,99.8505,99.6006,99.7256,14509.0
2023-10-09 15:00:00,103.79,103.9,103.68,103.73,20455.0,99.7448,99.8505,99.6391,99.6871,20455.0
2023-10-09 15:10:00,103.72,103.74,103.41,103.63,22152.0,99.6775,99.6967,99.3796,99.591,22152.0
2023-10-09 15:20:00,103.65,103.65,103.39,103.46,23767.0,99.6103,99.6103,99.3604,99.4277,23767.0
2023-10-09 15:30:00,103.5,103.55,103.33,103.43,23986.0,99.4661,99.5141,99.3027,99.3988,23986.0
2023-10-09 15:40:00,103.44,103.46,103.22,103.39,41140.0,99.4084,99.4277,99.197,99.3604,41140.0
2023-10-09 15:50:00,103.4,103.91,103.39,103.9,173170.0,99.37,99.8601,99.3604,99.8505,173170.0
2023-10-10 09:30:00,105.14,105.5,104.66,104.82,41375.0,101.0422,101.3881,100.5809,100.7346,41375.0
2023-10-10 09:40:00,104.78,105.3,104.78,105.25,12461.0,100.6962,101.1959,100.6962,101.1479,12461.0
2023-10-10 09:50:00,105.31,105.8,105.31,105.8,29407.0,101.2056,101.6765,101.2056,101.6765,29407.0
2023-10-10 10:00:00,105.72,106.33,105.67,106.25,21359.0,101.5996,102.1858,101.5515,102.1089,21359.0
2023-10-10 10:10:00,106.22,106.88,106.18,106.83,26232.0,102.0801,102.7144,102.0416,102.6663,26232.0
2023-10-10 10:20:00,106.84,107.0,106.76,106.96,18381.0,102.6759,102.8297,102.599,102.7912,18381.0
2023-10-10 10:30:00,106.84,106.94,106.78,106.81,22046.0,102.6759,102.772,102.6183,102.6471,22046.0
2023-10-10 10:40:00,106.84,106.84,105.98,106.05,12390.0,102.6759,102.6759,101.8494,101.9167,12390.0
2023-10-10 10:50:00,106.06,106.34,105.82,105.82,19051.0,101.9263,102.1954,101.6957,101.6957,19051.0
2023-10-10 11:00:00,105.89,106.41,105.8,106.16,15080.0,101.7629,102.2627,101.6765,102.0224,15080.0
2023-10-10 11:10:00,106.16,106.34,106.0,106.31,8508.0,102.0224,102.1954,101.8687,102.1666,8508.0
2023-10-10 11:20:00,106.38,106.39,106.15,106.25,10691.0,102.2338,102.2435,102.0128,102.1089,10691.0
2023-10-10 11:30:00,106.27,106.27,105.96,105.99,9592.0,102.1281,102.1281,101.8302,101.859,9592.0
2023-10-10 11:40:00,105.97,106.19,105.97,106.15,6978.0,101.8398,102.0513,101.8398,102.0128,6978.0
2023-10-10 11:50:00,106.11,106.19,105.99,106.13,6638.0,101.9744,102.0513,101.859,101.9936,6638.0
2023-10-10 12:00:00,106.24,106.3,106.08,106.09,5956.0,102.0993,102.157,101.9455,101.9552,5956.0
2023-10-10 12:10:00,106.06,106.19,105.88,105.92,7864.0,101.9263,102.0513,101.7533,101.7918,7864.0
2023-10-10 12:20:00,105.91,106.04,105.79,106.0,7939.0,101.7822,101.9071,101.6668,101.8687,7939.0
2023-10-10 12:30:00,106.0,106.28,105.94,106.28,6298.0,101.8687,102.1377,101.811,102.1377,6298.0
2023-10-10 12:40:00,106.29,106.3,106.08,106.11,12153.0,102.1474,102.157,101.9455,101.9744,12153.0
2023-10-10 12:50:00,106.14,106.22,106.0,106.1,9568.0,102.0032,102.0801,101.8687,101.9648,9568.0
2023-10-10 13:00:00,106.11,106.12,105.59,105.64,10584.0,101.9744,101.984,101.4746,101.5227,10584.0
2023-10-10 13:10:00,105.67,105.92,105.56,105.9,4059.0,101.5515,101.7918,101.4458,101.7726,4059.0
2023-10-10 13:20:00,106.0,106.1,105.93,106.08,4267.0,101.8687,101.9648,101.8014,101.9455,4267.0
2023-10-10 13:30:00,106.08,106.08,105.82,105.88,9177.0,101.9455,101.9455,101.6957,101.7533,9177.0
2023-10-10 13:40:00,105.88,106.27,105.85,106.27,36991.0,101.7533,102.1281,101.7245,102.1281,36991.0
2023-10-10 13:50:00,106.27,106.33,106.01,106.31,15522.0,102.1281,102.1858,101.8783,102.1666,15522.0
2023-10-10 14:00:00,106.32,106.32,106.2,106.26,10769.0,102.1762,102.1762,102.0609,102.1185,10769.0
2023-10-10 14:10:00,106.25,106.26,105.96,106.08,23434.0,102.1089,102.1185,101.8302,101.9455,23434.0
2023-10-10 14:20:00,106.06,106.14,105.89,106.14,11947.0,101.9263,102.0032,101.7629,102.0032,11947.0
2023-10-10 14:30:00,106.11,106.4,106.11,106.4,27573.0,101.9744,102.2531,101.9744,102.2531,27573.0
2023-10-10 14:40:00,106.45,106.63,106.37,106.42,14846.0,102.3011,102.4741,102.2242,102.2723,14846.0
2023-10-10 14:50:00,106.44,106.47,106.28,106.46,37050.0,102.2915,102.3203,102.1377,102.3107,37050.0
2023-10-10 15:00:00,106.46,106.58,106.41,106.58,17334.0,102.3107,102.4261,102.2627,102.4261,17334.0
2023-10-10 15:10:00,106.59,106.71,106.44,106.6,17276.0,102.4357,102.551,102.2915,102.4453,17276.0
2023-10-10 15:20:00,106.59,106.63,106.44,106.6,20368.0,102.4357,102.4741,102.2915,102.4453,20368.0
2023-10-10 15:30:00,106.59,106.59,106.4,106.49,41420.0,102.4357,102.4357,102.2531,102.3396,41420.0
2023-10-10 15:40:00,106.51,106.86,106.49,106.84,51823.0,102.3588,102.6951,102.3396,102.6759,51823.0
2023-10-10 15:50:00,106.84,107.09,106.84,106.94,270761.0,102.6759,102.9162,102.6759,102.772,270761.0
2023-10-11 09:30:00,106.9,107.72,106.76,107.44,14314.0,102.7336,103.5216,102.599,103.2525,14314.0
2023-10-11 09:40:00,107.41,107.85,107.25,107.69,10683.0,103.2237,103.6466,103.0699,103.4928,10683.0
2023-10-11 09:50:00,107.65,107.65,106.7,106.73,12222.0,103.4544,103.4544,102.5414,102.5702,12222.0
2023-10-11 10:00:00,106.73,107.39,106.68,107.39,8209.0,102.5702,103.2045,102.5222,103.2045,8209.0
2023-10-11 10:10:00,107.3,107.6,107.28,107.55,10587.0,103.118,103.4063,103.0988,103.3582,10587.0
2023-10-11 10:20:00,107.55,107.61,107.33,107.48,7285.0,103.3582,103.4159,103.1468,103.291,7285.0
2023-10-11 10:30:00,107.59,107.59,107.2,107.3,8805.0,103.3967,103.3967,103.0219,103.118,8805.0
2023-10-11 10:40:00,107.34,107.63,107.05,107.06,10492.0,103.1564,103.4351,102.8777,102.8873,10492.0
2023-10-11 10:50:00,107.12,107.36,107.04,107.09,7280.0,102.945,103.1757,102.8681,102.9162,7280.0
2023-10-11 11:00:00,107.18,107.2,107.02,107.14,4774.0,103.0027,103.0219,102.8489,102.9642,4774.0
2023-10-11 11:10:00,107.1,107.17,106.6,106.62,25824.0,102.9258,102.9931,102.4453,102.4645,25824.0
2023-10-11 11:20:00,106.56,106.63,106.5,106.51,6019.0,102.4068,102.4741,102.3492,102.3588,6019.0
2023-10-11 11:30:00,106.56,106.82,106.53,106.57,25572.0,102.4068,102.6567,102.378,102.4164,25572.0
2023-10-11 11:40:00,106.63,106.63,106.43,106.47,3005.0,102.4741,102.4741,102.2819,102.3203,3005.0
2023-10-11 11:50:00,106.41,106.5,106.26,106.41,5162.0,102.2627,102.3492,102.1185,102.2627,5162.0
2023-10-11 12:00:00,106.38,106.64,106.3,106.51,3491.0,102.2338,102.4837,102.157,102.3588,3491.0
2023-10-11 12:10:00,106.6,106.92,106.51,106.88,11379.0,102.4453,102.7528,102.3588,102.7144,11379.0
2023-10-11 12:20:00,106.92,107.22,106.81,107.06,30755.0,102.7528,103.0411,102.6471,102.8873,30755.0
2023-10-11 12:30:00,107.0,107.34,106.91,107.34,6255.0,102.8297,103.1564,102.7432,103.1564,6255.0
2023-10-11 12:40:00,107.34,107.57,107.33,107.52,12292.0,103.1564,103.3775,103.1468,103.3294,12292.0
2023-10-11 12:50:00,107.5,107.55,107.41,107.5,9433.0,103.3102,103.3582,103.2237,103.3102,9433.0
2023-10-11 13:00:00,107.51,107.58,107.45,107.57,7198.0,103.3198,103.3871,103.2621,103.3775,7198.0
2023-10-11 13:10:00,107.58,107.59,107.42,107.44,7258.0,103.3871,103.3967,103.2333,103.2525,7258.0
2023-10-11 13:20:00,107.47,107.58,107.43,107.54,4685.0,103.2814,103.3871,103.2429,103.3486,4685.0
2023-10-11 13:30:00,107.57,107.57,107.45,107.51,11122.0,103.3775,103.3775,103.2621,103.3198,11122.0
2023-10-11 13:40:00,107.55,107.59,107.46,107.56,5845.0,103.3582,103.3967,103.2718,103.3679,5845.0
2023-10-11 13:50:00,107.56,107.64,107.42,107.55,16439.0,103.3679,103.4447,103.2333,103.3582,16439.0
2023-10-11 14:00:00,107.65,107.84,107.5,107.6,6507.0,103.4544,103.6369,103.3102,103.4063,6507.0
2023-10-11 14:10:00,107.66,108.3,107.66,108.22,45527.0,103.464,104.079,103.464,104.0021,45527.0
2023-10-11 14:20:00,108.24,108.29,107.94,108.01,23737.0,104.0214,104.0694,103.733,103.8003,23737.0
2023-10-11 14:30:00,108.0,108.03,107.5,107.55,28933.0,103.7907,103.8195,103.3102,103.3582,28933.0
2023-10-11 14:40:00,107.53,107.81,107.52,107.64,13947.0,103.339,103.6081,103.3294,103.4447,13947.0
2023-10-11 14:50:00,107.67,107.85,107.59,107.84,8494.0,103.4736,103.6466,103.3967,103.6369,8494.0
2023-10-11 15:00:00,107.86,108.36,107.86,108.21,31949.0,103.6562,104.1367,103.6562,103.9925,31949.0
2023-10-11 15:10:00,108.24,108.45,108.21,108.43,32387.0,104.0214,104.2232,103.9925,104.204,32387.0
2023-10-11 15:20:00,108.4,108.52,108.18,108.51,36100.0,104.1751,104.2904,103.9637,104.2808,36100.0
2023-10-11 15:30:00,108.55,108.58,108.23,108.43,38994.0,104.3193,104.3481,104.0117,104.204,38994.0
2023-10-11 15:40:00,108.47,108.63,108.39,108.44,64795.0,104.2424,104.3962,104.1655,104.2136,64795.0
2023-10-11 15:50:00,108.46,108.82,108.43,108.7,244692.0,104.2328,104.5788,104.204,104.4634,244692.0
2023-10-12 09:30:00,108.83,108.83,106.4,106.44,21908.0,104.5884,104.5884,102.2531,102.2915,21908.0
2023-10-12 09:40:00,106.45,106.86,106.34,106.68,7256.0,102.3011,102.6951,102.1954,102.5222,7256.0
2023-10-12 09:50:00,106.65,106.95,106.24,106.24,12963.0,102.4933,102.7816,102.0993,102.0993,12963.0
2023-10-12 10:00:00,106.3,107.08,106.17,106.91,17122.0,102.157,102.9066,102.032,102.7432,17122.0
2023-10-12 10:10:00,106.86,106.93,106.59,106.76,9601.0,102.6951,102.7624,102.4357,102.599,9601.0
2023-10-12 10:20:00,106.71,106.78,106.22,106.22,6332.0,102.551,102.6183,102.0801,102.0801,6332.0
2023-10-12 10:30:00,106.22,106.29,105.92,106.15,11816.0,102.0801,102.1474,101.7918,102.0128,11816.0
2023-10-12 10:40:00,106.14,106.14,105.76,105.95,8678.0,102.0032,102.0032,101.638,101.8206,8678.0
2023-10-12 10:50:00,105.96,106.03,105.41,105.67,21055.0,101.8302,101.8975,101.3017,101.5515,21055.0
2023-10-12 11:00:00,105.59,105.81,105.48,105.52,13205.0,101.4746,101.6861,101.3689,101.4074,13205.0
2023-10-12 11:10:00,105.6,106.03,105.59,106.02,13618.0,101.4842,101.8975,101.4746,101.8879,13618.0
2023-10-12 11:20:00,105.98,106.32,105.87,106.05,9495.0,101.8494,102.1762,101.7437,101.9167,9495.0
2023-10-12 11:30:00,106.05,106.05,105.75,105.94,8660.0,101.9167,101.9167,101.6284,101.811,8660.0
2023-10-12 11:40:00,105.92,105.93,105.77,105.79,8844.0,101.7918,101.8014,101.6476,101.6668,8844.0
2023-10-12 11:50:00,105.8,105.8,105.61,105.71,9035.0,101.6765,101.6765,101.4939,101.59,9035.0
2023-10-12 12:00:00,105.77,105.86,105.44,105.73,8877.0,101.6476,101.7341,101.3305,101.6092,8877.0
2023-10-12 12:10:00,105.73,106.05,105.7,105.74,26817.0,101.6092,101.9167,101.5804,101.6188,26817.0
2023-10-12 12:20:00,105.71,105.8,105.59,105.69,9505.0,101.59,101.6765,101.4746,101.5707,9505.0
2023-10-12 12:30:00,105.72,105.89,105.66,105.66,6816.0,101.5996,101.7629,101.5419,101.5419,6816.0
2023-10-12 12:40:00,105.62,105.72,105.38,105.68,17736.0,101.5035,101.5996,101.2728,101.5611,17736.0
2023-10-12 12:50:00,105.66,105.69,105.4,105.48,6611.0,101.5419,101.5707,101.292,101.3689,6611.0
2023-10-12 13:00:00,105.4,105.42,105.05,105.15,9863.0,101.292,101.3113,100.9557,101.0518,9863.0
2023-10-12 13:10:00,105.15,105.16,104.71,104.85,11088.0,101.0518,101.0614,100.6289,100.7635,11088.0
2023-10-12 13:20:00,104.9,104.9,104.62,104.68,9086.0,100.8115,100.8115,100.5424,100.6001,9086.0
2023-10-12 13:30:00,104.68,104.68,104.46,104.5,7773.0,100.6001,100.6001,100.3887,100.4271,7773.0
2023-10-12 13:40:00,104.48,104.72,104.48,104.52,11700.0,100.4079,100.6385,100.4079,100.4463,11700.0
2023-10-12 13:50:00,104.53,104.63,104.49,104.63,8113.0,100.456,100.5521,100.4175,100.5521,8113.0
2023-10-12 14:00:00,104.63,104.68,104.43,104.48,9435.0,100.5521,100.6001,100.3599,100.4079,9435.0
2023-10-12 14:10:00,104.5,104.8,104.44,104.75,7354.0,100.4271,100.7154,100.3695,100.6674,7354.0
2023-10-12 14:20:00,104.73,104.97,104.73,104.88,13430.0,100.6482,100.8788,100.6482,100.7923,13430.0
2023-10-12 14:30:00,104.89,104.91,104.65,104.72,10794.0,100.8019,100.8211,100.5713,100.6385,10794.0
2023-10-12 14:40:00,104.74,105.0,104.7,104.93,9193.0,100.6578,100.9076,100.6193,100.8404,9193.0
2023-10-12 14:50:00,104.96,105.14,104.87,104.92,10651.0,100.8692,101.0422,100.7827,100.8308,10651.0
2023-10-12 15:00:00,104.93,105.31,104.91,105.27,10977.0,100.8404,101.2056,100.8211,101.1671,10977.0
2023-10-12 15:10:00,105.27,105.29,105.04,105.12,10177.0,101.1671,101.1863,100.9461,101.023,10177.0
2023-10-12 15:20:00,105.14,105.15,104.96,105.09,17454.0,101.0422,101.0518,100.8692,100.9941,17454.0
2023-10-12 15:30:00,105.11,105.43,105.1,105.36,17688.0,101.0133,101.3209,101.0037,101.2536,17688.0
2023-10-12 15:40:00,105.37,105.48,105.12,105.48,37187.0,101.2632,101.3689,101.023,101.3689,37187.0
2023-10-12 15:50:00,105.5,105.59,105.31,105.55,126014.0,101.3881,101.4746,101.2056,101.4362,126014.0
2023-10-13 09:30:00,106.07,106.2,105.21,105.68,82104.0,101.9359,102.0609,101.1094,101.5611,82104.0
2023-10-13 09:40:00,105.74,106.2,105.65,106.06,6535.0,101.6188,102.0609,101.5323,101.9263,6535.0
2023-10-13 09:50:00,106.25,106.74,106.25,106.57,10807.0,102.1089,102.5798,102.1089,102.4164,10807.0
2023-10-13 10:00:00,106.48,106.59,105.99,106.59,8653.0,102.33,102.4357,101.859,102.4357,8653.0
2023-10-13 10:10:00,106.59,106.74,106.47,106.52,6614.0,102.4357,102.5798,102.3203,102.3684,6614.0
2023-10-13 10:20:00,106.61,106.79,106.5,106.54,18384.0,102.4549,102.6279,102.3492,102.3876,18384.0
2023-10-13 10:30:00,106.54,107.17,106.51,106.98,18420.0,102.3876,102.9931,102.3588,102.8105,18420.0
2023-10-13 10:40:00,106.96,107.1,106.82,107.06,29145.0,102.7912,102.9258,102.6567,102.8873,29145.0
2023-10-13 10:50:00,107.0,107.16,106.78,107.16,17358.0,102.8297,102.9834,102.6183,102.9834,17358.0
2023-10-13 11:00:00,107.12,107.21,106.92,107.15,12087.0,102.945,103.0315,102.7528,102.9738,12087.0
2023-10-13 11:10:00,107.2,107.59,107.13,107.5,14003.0,103.0219,103.3967,102.9546,103.3102,14003.0
2023-10-13 11:20:00,107.54,107.56,107.35,107.42,16262.0,103.3486,103.3679,103.166,103.2333,16262.0
2023-10-13 11:30:00,107.41,107.75,107.38,107.6,8021.0,103.2237,103.5505,103.1949,103.4063,8021.0
2023-10-13 11:40:00,107.56,107.62,107.4,107.52,9414.0,103.3679,103.4255,103.2141,103.3294,9414.0
2023-10-13 11:50:00,107.51,107.59,107.27,107.39,14817.0,103.3198,103.3967,103.0892,103.2045,14817.0
2023-10-13 12:00:00,107.36,107.54,107.33,107.42,6849.0,103.1757,103.3486,103.1468,103.2333,6849.0
2023-10-13 12:10:00,107.41,107.66,107.4,107.58,9282.0,103.2237,103.464,103.2141,103.3871,9282.0
2023-10-13 12:20:00,107.62,107.84,107.62,107.81,8424.0,103.4255,103.6369,103.4255,103.6081,8424.0
2023-10-13 12:30:00,107.81,108.04,107.77,108.01,8199.0,103.6081,103.8292,103.5697,103.8003,8199.0
2023-10-13 12:40:00,108.01,108.09,107.76,107.82,6030.0,103.8003,103.8772,103.5601,103.6177,6030.0
2023-10-13 12:50:00,107.8,107.98,107.63,107.83,7913.0,103.5985,103.7715,103.4351,103.6273,7913.0
2023-10-13 13:00:00,107.84,107.97,107.64,107.74,9903.0,103.6369,103.7619,103.4447,103.5408,9903.0
2023-10-13 13:10:00,107.76,107.93,107.71,107.91,10187.0,103.5601,103.7234,103.512,103.7042,10187.0
2023-10-13 13:20:00,107.93,107.93,107.63,107.74,14940.0,103.7234,103.7234,103.4351,103.5408,14940.0
2023-10-13 13:30:00,107.7,107.94,107.64,107.76,15461.0,103.5024,103.733,103.4447,103.5601,15461.0
2023-10-13 13:40:00,107.79,108.1,107.68,108.03,15465.0,103.5889,103.8868,103.4832,103.8195,15465.0
2023-10-13 13:50:00,108.07,108.13,107.99,108.1,7714.0,103.858,103.9156,103.7811,103.8868,7714.0
2023-10-13 14:00:00,108.1,108.15,107.9,107.94,14247.0,103.8868,103.9349,103.6946,103.733,14247.0
2023-10-13 14:10:00,107.96,108.08,107.83,108.07,11091.0,103.7523,103.8676,103.6273,103.858,11091.0
2023-10-13 14:20:00,108.09,108.21,107.81,107.86,18996.0,103.8772,103.9925,103.6081,103.6562,18996.0
2023-10-13 14:30:00,107.91,107.91,107.65,107.67,10877.0,103.7042,103.7042,103.4544,103.4736,10877.0
2023-10-13 14:40:00,107.67,107.8,107.58,107.72,26873.0,103.4736,103.5985,103.3871,103.5216,26873.0
2023-10-13 14:50:00,107.69,107.77,107.68,107.73,7808.0,103.4928,103.5697,103.4832,103.5312,7808.0
2023-10-13 15:00:00,107.76,107.92,107.56,107.78,16804.0,103.5601,103.7138,103.3679,103.5793,16804.0
2023-10-13 15:10:00,107.75,107.92,107.58,107.61,14531.0,103.5505,103.7138,103.3871,103.4159,14531.0
2023-10-13 15:20:00,107.61,107.71,107.53,107.53,24585.0,103.4159,103.512,103.339,103.339,24585.0
2023-10-13 15:30:00,107.56,107.58,107.03,107.21,20989.0,103.3679,103.3871,102.8585,103.0315,20989.0
2023-10-13 15:40:00,107.2,107.24,106.88,107.07,21168.0,103.0219,103.0603,102.7144,102.897,21168.0
2023-10-13 15:50:00,107.12,107.35,107.06,107.32,137215.0,102.945,103.166,102.8873,103.1372,137215.0
2023-10-16 09:30:00,108.37,108.7,108.12,108.35,22749.0,104.1463,104.4634,103.906,104.1271,22749.0
2023-10-16 09:40:00,108.13,108.43,107.36,108.43,31618.0,103.9156,104.204,103.1757,104.204,31618.0
2023-10-16 09:50:00,108.79,108.92,108.6,108.6,9610.0,104.5499,104.6749,104.3673,104.3673,9610.0
2023-10-16 10:00:00,108.59,108.74,108.4,108.73,3114.0,104.3577,104.5019,104.1751,104.4923,3114.0
2023-10-16 10:10:00,108.7,109.16,108.7,109.07,6912.0,104.4634,104.9055,104.4634,104.819,6912.0
2023-10-16 10:20:00,109.14,109.44,109.07,109.19,9491.0,104.8863,105.1746,104.819,104.9343,9491.0
2023-10-16 10:30:00,109.28,109.71,109.26,109.66,12159.0,105.0208,105.4341,105.0016,105.386,12159.0
2023-10-16 10:40:00,109.68,109.94,109.62,109.91,9398.0,105.4052,105.6551,105.3476,105.6263,9398.0
2023-10-16 10:50:00,109.98,110.6,109.94,110.51,17931.0,105.6935,106.2894,105.6551,106.2029,17931.0
2023-10-16 11:00:00,110.54,110.63,110.43,110.5,15093.0,106.2317,106.3182,106.126,106.1933,15093.0
2023-10-16 11:10:00,110.52,110.58,110.19,110.22,9311.0,106.2125,106.2702,105.8954,105.9242,9311.0
2023-10-16 11:20:00,110.2,110.35,110.18,110.29,10218.0,105.905,106.0491,105.8857,105.9915,10218.0
2023-10-16 11:30:00,110.29,110.29,109.88,109.92,8238.0,105.9915,105.9915,105.5974,105.6359,8238.0
2023-10-16 11:40:00,109.95,110.18,109.85,110.17,8856.0,105.6647,105.8857,105.5686,105.8761,8856.0
2023-10-16 11:50:00,110.2,110.94,110.16,110.92,42402.0,105.905,106.6161,105.8665,106.5969,42402.0
2023-10-16 12:00:00,110.88,111.19,110.88,111.16,15462.0,106.5585,106.8564,106.5585,106.8275,15462.0
2023-10-16 12:10:00,111.15,111.15,110.72,110.97,13067.0,106.8179,106.8179,106.4047,106.645,13067.0
2023-10-16 12:20:00,110.85,110.94,110.77,110.81,7137.0,106.5296,106.6161,106.4527,106.4912,7137.0
2023-10-16 12:30:00,110.92,111.06,110.91,110.99,11910.0,106.5969,106.7314,106.5873,106.6642,11910.0
2023-10-16 12:40:00,110.99,111.04,110.72,110.72,6716.0,106.6642,106.7122,106.4047,106.4047,6716.0
2023-10-16 12:50:00,110.74,110.83,110.62,110.83,11137.0,106.4239,106.5104,106.3086,106.5104,11137.0
2023-10-16 13:00:00,110.83,111.08,110.78,111.08,5675.0,106.5104,106.7507,106.4624,106.7507,5675.0
2023-10-16 13:10:00,111.1,111.23,110.85,110.92,10975.0,106.7699,106.8948,106.5296,106.5969,10975.0
2023-10-16 13:20:00,110.87,111.0,110.57,110.9,39214.0,106.5489,106.6738,106.2605,106.5777,39214.0
2023-10-16 13:30:00,110.9,110.94,110.71,110.75,16311.0,106.5777,106.6161,106.3951,106.4335,16311.0
2023-10-16 13:40:00,110.76,111.0,110.75,110.84,12463.0,106.4431,106.6738,106.4335,106.52,12463.0
2023-10-16 13:50:00,110.8,111.1,110.8,111.01,18504.0,106.4816,106.7699,106.4816,106.6834,18504.0
2023-10-16 14:00:00,111.01,111.07,110.89,111.05,6239.0,106.6834,106.7411,106.5681,106.7218,6239.0
2023-10-16 14:10:00,111.11,111.18,111.0,111.08,8602.0,106.7795,106.8468,106.6738,106.7507,8602.0
2023-10-16 14:20:00,111.08,111.1,110.8,110.8,6622.0,106.7507,106.7699,106.4816,106.4816,6622.0
2023-10-16 14:30:00,110.8,111.02,110.78,110.89,6731.0,106.4816,106.693,106.4624,106.5681,6731.0
2023-10-16 14:40:00,110.85,111.08,110.85,111.06,7841.0,106.5296,106.7507,106.5296,106.7314,7841.0
2023-10-16 14:50:00,111.05,111.33,110.99,111.33,6106.0,106.7218,106.9909,106.6642,106.9909,6106.0
2023-10-16 15:00:00,111.31,111.35,111.17,111.35,9990.0,106.9717,107.0101,106.8372,107.0101,9990.0
2023-10-16 15:10:00,111.38,111.38,111.27,111.29,12737.0,107.039,107.039,106.9333,106.9525,12737.0
2023-10-16 15:20:00,111.26,111.31,111.13,111.19,18183.0,106.9237,106.9717,106.7987,106.8564,18183.0
2023-10-16 15:30:00,111.2,111.2,110.75,110.75,20715.0,106.866,106.866,106.4335,106.4335,20715.0
2023-10-16 15:40:00,110.72,110.8,110.43,110.54,61998.0,106.4047,106.4816,106.126,106.2317,61998.0
2023-10-16 15:50:00,110.55,110.65,110.36,110.43,149259.0,106.2413,106.3374,106.0587,106.126,149259.0
2023-10-17 09:30:00,110.13,111.22,110.13,110.56,14101.0,105.8377,106.8852,105.8377,106.2509,14101.0
2023-10-17 09:40:00,110.69,110.98,110.34,110.88,34910.0,106.3759,106.6546,106.0395,106.5585,34910.0
2023-10-17 09:50:00,110.91,111.37,110.9,111.3,8738.0,106.5873,107.0294,106.5777,106.9621,8738.0
2023-10-17 10:00:00,111.3,112.34,111.3,112.34,16883.0,106.9621,107.9616,106.9621,107.9616,16883.0
2023-10-17 10:10:00,112.22,112.77,112.2,112.71,21384.0,107.8462,108.3748,107.827,108.3171,21384.0
2023-10-17 10:20:00,112.72,112.72,111.92,111.92,20943.0,108.3267,108.3267,107.5579,107.5579,20943.0
2023-10-17 10:30:00,111.98,111.98,111.42,111.84,24041.0,107.6156,107.6156,107.0774,107.481,24041.0
2023-10-17 10:40:00,111.81,111.86,111.52,111.53,6558.0,107.4522,107.5003,107.1735,107.1831,6558.0
2023-10-17 10:50:00,111.55,111.57,111.26,111.31,12308.0,107.2023,107.2216,106.9237,106.9717,12308.0
2023-10-17 11:00:00,111.31,111.64,111.12,111.29,32144.0,106.9717,107.2888,106.7891,106.9525,32144.0
2023-10-17 11:10:00,111.3,111.43,111.18,111.26,7911.0,106.9621,107.087,106.8468,106.9237,7911.0
2023-10-17 11:20:00,111.31,111.34,110.99,110.99,6457.0,106.9717,107.0005,106.6642,106.6642,6457.0
2023-10-17 11:30:00,110.98,111.4,110.95,111.32,7055.0,106.6546,107.0582,106.6257,106.9813,7055.0
2023-10-17 11:40:00,111.29,111.73,111.29,111.73,12221.0,106.9525,107.3753,106.9525,107.3753,12221.0
2023-10-17 11:50:00,111.72,111.8,111.57,111.8,5421.0,107.3657,107.4426,107.2216,107.4426,5421.0
2023-10-17 12:00:00,111.83,111.92,111.71,111.85,5619.0,107.4714,107.5579,107.3561,107.4907,5619.0
2023-10-17 12:10:00,111.85,111.93,111.49,111.52,14246.0,107.4907,107.5675,107.1447,107.1735,14246.0
2023-10-17 12:20:00,111.48,111.92,111.3,111.79,29373.0,107.1351,107.5579,106.9621,107.433,29373.0
2023-10-17 12:30:00,111.73,111.8,110.97,111.18,14207.0,107.3753,107.4426,106.645,106.8468,14207.0
2023-10-17 12:40:00,111.16,111.17,111.03,111.14,5572.0,106.8275,106.8372,106.7026,106.8083,5572.0
2023-10-17 12:50:00,111.15,111.22,110.9,110.96,11983.0,106.8179,106.8852,106.5777,106.6353,11983.0
2023-10-17 13:00:00,110.92,111.28,110.92,111.24,4633.0,106.5969,106.9429,106.5969,106.9044,4633.0
2023-10-17 13:10:00,111.22,111.46,111.2,111.35,32553.0,106.8852,107.1159,106.866,107.0101,32553.0
2023-10-17 13:20:00,111.34,111.42,111.24,111.27,16477.0,107.0005,107.0774,106.9044,106.9333,16477.0
2023-10-17 13:30:00,111.25,111.33,110.95,111.01,12395.0,106.914,106.9909,106.6257,106.6834,12395.0
2023-10-17 13:40:00,110.98,111.07,110.91,110.96,8107.0,106.6546,106.7411,106.5873,106.6353,8107.0
2023-10-17 13:50:00,110.94,110.95,110.7,110.76,10473.0,106.6161,106.6257,106.3855,106.4431,10473.0
2023-10-17 14:00:00,110.74,110.89,110.7,110.79,6593.0,106.4239,106.5681,106.3855,106.472,6593.0
2023-10-17 14:10:00,110.82,111.01,110.71,110.72,10853.0,106.5008,106.6834,106.3951,106.4047,10853.0
2023-10-17 14:20:00,110.77,111.0,110.73,110.91,15907.0,106.4527,106.6738,106.4143,106.5873,15907.0
2023-10-17 14:30:00,110.94,111.25,110.93,111.24,39986.0,106.6161,106.914,106.6065,106.9044,39986.0
2023-10-17 14:40:00,111.3,111.49,111.3,111.31,9281.0,106.9621,107.1447,106.9621,106.9717,9281.0
2023-10-17 14:50:00,111.31,111.31,110.84,110.93,16406.0,106.9717,106.9717,106.52,106.6065,16406.0
2023-10-17 15:00:00,110.93,111.17,110.86,111.17,10158.0,106.6065,106.8372,106.5392,106.8372,10158.0
2023-10-17 15:10:00,111.16,111.22,111.09,111.18,11058.0,106.8275,106.8852,106.7603,106.8468,11058.0
2023-10-17 15:20:00,111.21,111.3,111.13,111.3,13866.0,106.8756,106.9621,106.7987,106.9621,13866.0
2023-10-17 15:30:00,111.28,111.36,111.09,111.11,20328.0,106.9429,107.0198,106.7603,106.7795,20328.0
2023-10-17 15:40:00,111.1,111.3,111.07,111.28,45111.0,106.7699,106.9621,106.7411,106.9429,45111.0
2023-10-17 15:50:00,111.25,111.43,111.17,111.4,112752.0,106.914,107.087,106.8372,107.0582,112752.0
2023-10-18 09:30:00,111.0,111.3,110.26,110.29,13111.0,106.6738,106.9621,105.9626,105.9915,13111.0
2023-10-18 09:40:00,110.31,110.84,110.31,110.79,4753.0,106.0107,106.52,106.0107,106.472,4753.0
2023-10-18 09:50:00,110.7,110.7,110.19,110.4,3008.0,106.3855,106.3855,105.8954,106.0972,3008.0
2023-10-18 10:00:00,110.43,111.1,110.38,110.82,4171.0,106.126,106.7699,106.0779,106.5008,4171.0
2023-10-18 10:10:00,110.82,110.93,110.61,110.75,11017.0,106.5008,106.6065,106.299,106.4335,11017.0
2023-10-18 10:20:00,110.81,110.81,110.54,110.56,6081.0,106.4912,106.4912,106.2317,106.2509,6081.0
2023-10-18 10:30:00,110.53,110.85,110.06,110.09,10089.0,106.2221,106.5296,105.7704,105.7993,10089.0
2023-10-18 10:40:00,110.07,110.07,109.8,109.81,9195.0,105.78,105.78,105.5206,105.5302,9195.0
2023-10-18 10:50:00,109.83,109.89,109.73,109.76,2589.0,105.5494,105.607,105.4533,105.4821,2589.0
2023-10-18 11:00:00,109.78,109.81,109.57,109.59,6376.0,105.5013,105.5302,105.2995,105.3187,6376.0
2023-10-18 11:10:00,109.59,109.6,109.31,109.44,12180.0,105.3187,105.3283,105.0497,105.1746,12180.0
2023-10-18 11:20:00,109.5,109.59,109.3,109.55,7273.0,105.2322,105.3187,105.04,105.2803,7273.0
2023-10-18 11:30:00,109.58,109.86,109.54,109.79,6664.0,105.3091,105.5782,105.2707,105.5109,6664.0
2023-10-18 11:40:00,109.77,109.89,109.68,109.88,4694.0,105.4917,105.607,105.4052,105.5974,4694.0
2023-10-18 11:50:00,109.93,110.14,109.91,109.92,3629.0,105.6455,105.8473,105.6263,105.6359,3629.0
2023-10-18 12:00:00,109.97,110.23,109.79,109.89,9477.0,105.6839,105.9338,105.5109,105.607,9477.0
2023-10-18 12:10:00,109.79,109.89,109.72,109.82,4369.0,105.5109,105.607,105.4437,105.5398,4369.0
2023-10-18 12:20:00,109.77,109.81,109.62,109.77,3624.0,105.4917,105.5302,105.3476,105.4917,3624.0
2023-10-18 12:30:00,109.77,110.22,109.77,110.1,3816.0,105.4917,105.9242,105.4917,105.8089,3816.0
2023-10-18 12:40:00,110.1,110.1,109.78,109.81,10068.0,105.8089,105.8089,105.5013,105.5302,10068.0
2023-10-18 12:50:00,109.85,109.88,109.72,109.88,5479.0,105.5686,105.5974,105.4437,105.5974,5479.0
2023-10-18 13:00:00,109.88,110.3,109.78,110.26,6511.0,105.5974,106.0011,105.5013,105.9626,6511.0
2023-10-18 13:10:00,110.26,110.62,110.25,110.5,2504.0,105.9626,106.3086,105.953,106.1933,2504.0
2023-10-18 13:20:00,110.43,110.47,110.32,110.38,2640.0,106.126,106.1644,106.0203,106.0779,2640.0
2023-10-18 13:30:00,110.3,110.32,109.99,110.11,7226.0,106.0011,106.0203,105.7031,105.8185,7226.0
2023-10-18 13:40:00,110.06,110.16,109.94,110.03,3342.0,105.7704,105.8665,105.6551,105.7416,3342.0
2023-10-18 13:50:00,110.02,110.32,110.02,110.27,3441.0,105.732,106.0203,105.732,105.9722,3441.0
2023-10-18 14:00:00,110.28,110.34,109.96,110.19,5347.0,105.9818,106.0395,105.6743,105.8954,5347.0
2023-10-18 14:10:00,110.14,110.39,110.02,110.02,6357.0,105.8473,106.0876,105.732,105.732,6357.0
2023-10-18 14:20:00,110.1,110.14,110.05,110.09,3801.0,105.8089,105.8473,105.7608,105.7993,3801.0
2023-10-18 14:30:00,110.07,110.24,110.01,110.03,4355.0,105.78,105.9434,105.7224,105.7416,4355.0
2023-10-18 14:40:00,110.05,110.17,109.97,110.12,4841.0,105.7608,105.8761,105.6839,105.8281,4841.0
2023-10-18 14:50:00,110.08,110.08,109.92,109.98,4975.0,105.7896,105.7896,105.6359,105.6935,4975.0
2023-10-18 15:00:00,109.95,110.04,109.79,109.79,10658.0,105.6647,105.7512,105.5109,105.5109,10658.0
2023-10-18 15:10:00,109.8,110.0,109.72,109.97,8665.0,105.5206,105.7128,105.4437,105.6839,8665.0
2023-10-18 15:20:00,110.0,110.1,109.99,110.02,6468.0,105.7128,105.8089,105.7031,105.732,6468.0
2023-10-18 15:30:00,110.05,110.14,109.97,110.04,10578.0,105.7608,105.8473,105.6839,105.7512,10578.0
2023-10-18 15:40:00,110.02,110.11,109.87,109.95,14636.0,105.732,105.8185,105.5878,105.6647,14636.0
2023-10-18 15:50:00,109.94,110.17,109.84,110.07,92356.0,105.6551,105.8761,105.559,105.78,92356.0
2023-10-19 09:30:00,109.77,110.3,109.2,109.91,8881.0,105.4917,106.0011,104.9439,105.6263,8881.0
2023-10-19 09:40:00,110.22,110.42,109.98,110.3,2002.0,105.9242,106.1164,105.6935,106.0011,2002.0
2023-10-19 09:50:00,110.39,110.39,109.7,109.88,4369.0,106.0876,106.0876,105.4245,105.5974,4369.0
2023-10-19 10:00:00,109.85,110.17,109.82,110.06,5345.0,105.5686,105.8761,105.5398,105.7704,5345.0
2023-10-19 10:10:00,110.09,110.22,109.73,109.91,4949.0,105.7993,105.9242,105.4533,105.6263,4949.0
2023-10-19 10:20:00,109.96,110.2,109.79,109.87,7242.0,105.6743,105.905,105.5109,105.5878,7242.0
2023-10-19 10:30:00,109.87,110.18,109.81,110.0,6459.0,105.5878,105.8857,105.5302,105.7128,6459.0
2023-10-19 10:40:00,110.05,110.3,110.03,110.3,3516.0,105.7608,106.0011,105.7416,106.0011,3516.0
2023-10-19 10:50:00,110.22,110.34,110.12,110.18,3240.0,105.9242,106.0395,105.8281,105.8857,3240.0
2023-10-19 11:00:00,110.2,110.31,110.0,110.28,5313.0,105.905,106.0107,105.7128,105.9818,5313.0
2023-10-19 11:10:00,110.15,110.19,109.86,109.98,3022.0,105.8569,105.8954,105.5782,105.6935,3022.0
2023-10-19 11:20:00,110.03,110.37,109.87,110.28,4086.0,105.7416,106.0683,105.5878,105.9818,4086.0
2023-10-19 11:30:00,110.24,110.55,110.24,110.5,3700.0,105.9434,106.2413,105.9434,106.1933,3700.0
2023-10-19 11:40:00,110.61,110.92,110.44,110.75,4691.0,106.299,106.5969,106.1356,106.4335,4691.0
2023-10-19 11:50:00,110.65,110.65,110.31,110.37,2412.0,106.3374,106.3374,106.0107,106.0683,2412.0
2023-10-19 12:00:00,110.27,110.92,110.1,110.64,5260.0,105.9722,106.5969,105.8089,106.3278,5260.0
2023-10-19 12:10:00,110.68,110.83,110.61,110.82,1308.0,106.3663,106.5104,106.299,106.5008,1308.0
2023-10-19 12:20:00,111.07,111.12,110.46,110.46,3365.0,106.7411,106.7891,106.1548,106.1548,3365.0
2023-10-19 12:30:00,110.45,110.54,110.16,110.29,2714.0,106.1452,106.2317,105.8665,105.9915,2714.0
2023-10-19 12:40:00,110.38,110.73,110.38,110.73,2745.0,106.0779,106.4143,106.0779,106.4143,2745.0
2023-10-19 12:50:00,110.63,110.93,110.6,110.91,4006.0,106.3182,106.6065,106.2894,106.5873,4006.0
2023-10-19 13:00:00,110.94,111.28,110.94,111.15,2369.0,106.6161,106.9429,106.6161,106.8179,2369.0
2023-10-19 13:10:00,111.24,111.3,110.66,110.73,13397.0,106.9044,106.9621,106.347,106.4143,13397.0
2023-10-19 13:20:00,110.73,110.78,110.39,110.59,7132.0,106.4143,106.4624,106.0876,106.2798,7132.0
2023-10-19 13:30:00,110.59,110.6,110.14,110.15,18711.0,106.2798,106.2894,105.8473,105.8569,18711.0
2023-10-19 13:40:00,110.2,110.21,110.06,110.06,2757.0,105.905,105.9146,105.7704,105.7704,2757.0
2023-10-19 13:50:00,109.95,110.09,109.75,109.92,26247.0,105.6647,105.7993,105.4725,105.6359,26247.0
2023-10-19 14:00:00,109.9,109.95,109.71,109.73,4204.0,105.6167,105.6647,105.4341,105.4533,4204.0
2023-10-19 14:10:00,109.72,109.78,109.5,109.54,4102.0,105.4437,105.5013,105.2322,105.2707,4102.0
2023-10-19 14:20:00,109.53,109.6,109.39,109.54,3902.0,105.2611,105.3283,105.1265,105.2707,3902.0
2023-10-19 14:30:00,109.45,109.45,109.02,109.2,6269.0,105.1842,105.1842,104.771,104.9439,6269.0
2023-10-19 14:40:00,109.17,109.3,109.02,109.08,5781.0,104.9151,105.04,104.771,104.8286,5781.0
2023-10-19 14:50:00,109.09,109.3,108.99,109.23,7467.0,104.8382,105.04,104.7421,104.9728,7467.0
2023-10-19 15:00:00,109.17,109.38,109.11,109.26,7837.0,104.9151,105.1169,104.8574,105.0016,7837.0
2023-10-19 15:10:00,109.21,109.27,109.02,109.06,6361.0,104.9535,105.0112,104.771,104.8094,6361.0
2023-10-19 15:20:00,109.11,109.11,108.82,108.92,11692.0,104.8574,104.8574,104.5788,104.6749,11692.0
2023-10-19 15:30:00,108.93,109.15,108.75,108.78,19905.0,104.6845,104.8959,104.5115,104.5403,19905.0
2023-10-19 15:40:00,108.75,108.75,108.43,108.7,42705.0,104.5115,104.5115,104.204,104.4634,42705.0
2023-10-19 15:50:00,108.68,108.88,108.62,108.77,190575.0,104.4442,104.6364,104.3865,104.5307,190575.0
2023-10-20 09:30:00,108.83,108.83,107.72,108.15,9403.0,104.5884,104.5884,103.5216,103.9349,9403.0
2023-10-20 09:40:00,108.14,109.0,108.14,109.0,3500.0,103.9253,104.7517,103.9253,104.7517,3500.0
2023-10-20 09:50:00,108.88,108.93,108.33,108.45,2432.0,104.6364,104.6845,104.1078,104.2232,2432.0
2023-10-20 10:00:00,108.3,108.65,108.3,108.63,3931.0,104.079,104.4154,104.079,104.3962,3931.0
2023-10-20 10:10:00,108.59,108.74,108.28,108.28,3365.0,104.3577,104.5019,104.0598,104.0598,3365.0
2023-10-20 10:20:00,108.16,108.41,108.16,108.36,2252.0,103.9445,104.1847,103.9445,104.1367,2252.0
2023-10-20 10:30:00,108.49,108.81,108.43,108.6,4732.0,104.2616,104.5691,104.204,104.3673,4732.0
2023-10-20 10:40:00,108.59,109.24,108.55,109.24,4985.0,104.3577,104.9824,104.3193,104.9824,4985.0
2023-10-20 10:50:00,109.2,109.45,109.16,109.44,12068.0,104.9439,105.1842,104.9055,105.1746,12068.0
2023-10-20 11:00:00,109.49,109.6,109.17,109.21,4196.0,105.2226,105.3283,104.9151,104.9535,4196.0
2023-10-20 11:10:00,109.13,109.13,108.63,108.63,4040.0,104.8767,104.8767,104.3962,104.3962,4040.0
2023-10-20 11:20:00,108.59,108.6,108.35,108.52,4001.0,104.3577,104.3673,104.1271,104.2904,4001.0
2023-10-20 11:30:00,108.5,108.51,108.17,108.32,5022.0,104.2712,104.2808,103.9541,104.0982,5022.0
2023-10-20 11:40:00,108.33,108.66,108.32,108.65,1229.0,104.1078,104.425,104.0982,104.4154,1229.0
2023-10-20 11:50:00,108.62,109.02,108.61,108.9,4840.0,104.3865,104.771,104.3769,104.6556,4840.0
2023-10-20 12:00:00,108.9,108.9,108.71,108.78,8862.0,104.6556,104.6556,104.473,104.5403,8862.0
2023-10-20 12:10:00,108.74,108.93,108.73,108.93,2497.0,104.5019,104.6845,104.4923,104.6845,2497.0
2023-10-20 12:20:00,108.96,109.26,108.9,109.23,3959.0,104.7133,105.0016,104.6556,104.9728,3959.0
2023-10-20 12:30:00,109.2,109.36,109.15,109.23,3497.0,104.9439,105.0977,104.8959,104.9728,3497.0
2023-10-20 12:40:00,109.21,109.27,109.14,109.27,3944.0,104.9535,105.0112,104.8863,105.0112,3944.0
2023-10-20 12:50:00,109.29,109.46,109.23,109.38,4700.0,105.0304,105.1938,104.9728,105.1169,4700.0
2023-10-20 13:00:00,109.37,109.38,108.88,108.9,6769.0,105.1073,105.1169,104.6364,104.6556,6769.0
2023-10-20 13:10:00,108.97,109.52,108.95,109.52,3928.0,104.7229,105.2515,104.7037,105.2515,3928.0
2023-10-20 13:20:00,109.51,109.54,109.4,109.54,2425.0,105.2419,105.2707,105.1361,105.2707,2425.0
2023-10-20 13:30:00,109.5,109.5,109.23,109.23,5062.0,105.2322,105.2322,104.9728,104.9728,5062.0
2023-10-20 13:40:00,109.23,109.35,109.13,109.13,3089.0,104.9728,105.0881,104.8767,104.8767,3089.0
2023-10-20 13:50:00,109.14,109.3,109.11,109.3,3653.0,104.8863,105.04,104.8574,105.04,3653.0
2023-10-20 14:00:00,109.36,109.43,109.26,109.4,2316.0,105.0977,105.165,105.0016,105.1361,2316.0
2023-10-20 14:10:00,109.4,109.4,109.17,109.29,9130.0,105.1361,105.1361,104.9151,105.0304,9130.0
2023-10-20 14:20:00,109.33,109.38,109.22,109.33,3900.0,105.0689,105.1169,104.9632,105.0689,3900.0
2023-10-20 14:30:00,109.35,109.48,109.24,109.24,7695.0,105.0881,105.213,104.9824,104.9824,7695.0
2023-10-20 14:40:00,109.26,109.26,109.08,109.11,3985.0,105.0016,105.0016,104.8286,104.8574,3985.0
2023-10-20 14:50:00,109.11,109.44,109.11,109.4,10142.0,104.8574,105.1746,104.8574,105.1361,10142.0
2023-10-20 15:00:00,109.46,109.58,109.18,109.19,7973.0,105.1938,105.3091,104.9247,104.9343,7973.0
2023-10-20 15:10:00,109.24,109.39,109.14,109.36,5993.0,104.9824,105.1265,104.8863,105.0977,5993.0
2023-10-20 15:20:00,109.4,109.4,109.25,109.37,11055.0,105.1361,105.1361,104.992,105.1073,11055.0
2023-10-20 15:30:00,109.42,109.5,109.32,109.32,7661.0,105.1554,105.2322,105.0593,105.0593,7661.0
2023-10-20 15:40:00,109.31,109.51,109.15,109.36,16514.0,105.0497,105.2419,104.8959,105.0977,16514.0
2023-10-20 15:50:00,109.34,109.36,109.0,109.3,66666.0,105.0785,105.0977,104.7517,105.04,66666.0
2023-10-23 09:30:00,107.81,108.07,106.92,107.28,53287.0,103.6081,103.858,102.7528,103.0988,53287.0
2023-10-23 09:40:00,107.23,107.48,106.57,107.44,15012.0,103.0507,103.291,102.4164,103.2525,15012.0
2023-10-23 09:50:00,107.61,107.78,107.2,107.76,4786.0,103.4159,103.5793,103.0219,103.5601,4786.0
2023-10-23 10:00:00,107.77,107.78,107.42,107.53,7464.0,103.5697,103.5793,103.2333,103.339,7464.0
2023-10-23 10:10:00,107.58,108.35,107.57,108.34,10725.0,103.3871,104.1271,103.3775,104.1175,10725.0
2023-10-23 10:20:00,108.38,108.38,107.78,107.93,8575.0,104.1559,104.1559,103.5793,103.7234,8575.0
2023-10-23 10:30:00,107.85,107.85,107.51,107.59,5247.0,103.6466,103.6466,103.3198,103.3967,5247.0
2023-10-23 10:40:00,107.59,107.76,107.49,107.76,5243.0,103.3967,103.5601,103.3006,103.5601,5243.0
2023-10-23 10:50:00,107.74,107.93,107.63,107.89,7591.0,103.5408,103.7234,103.4351,103.685,7591.0
2023-10-23 11:00:00,107.86,107.86,107.38,107.45,6557.0,103.6562,103.6562,103.1949,103.2621,6557.0
2023-10-23 11:10:00,107.45,107.85,107.45,107.78,8765.0,103.2621,103.6466,103.2621,103.5793,8765.0
2023-10-23 11:20:00,107.75,107.75,107.53,107.58,7230.0,103.5505,103.5505,103.339,103.3871,7230.0
2023-10-23 11:30:00,107.54,107.84,107.49,107.77,8522.0,103.3486,103.6369,103.3006,103.5697,8522.0
2023-10-23 11:40:00,107.77,107.77,107.12,107.2,11151.0,103.5697,103.5697,102.945,103.0219,11151.0
2023-10-23 11:50:00,107.19,107.46,107.08,107.46,6429.0,103.0123,103.2718,102.9066,103.2718,6429.0
2023-10-23 12:00:00,107.46,107.62,107.44,107.52,4541.0,103.2718,103.4255,103.2525,103.3294,4541.0
2023-10-23 12:10:00,107.49,107.57,107.39,107.39,6076.0,103.3006,103.3775,103.2045,103.2045,6076.0
2023-10-23 12:20:00,107.33,107.63,107.29,107.63,7571.0,103.1468,103.4351,103.1084,103.4351,7571.0
2023-10-23 12:30:00,107.64,107.82,107.53,107.78,6608.0,103.4447,103.6177,103.339,103.5793,6608.0
2023-10-23 12:40:00,107.81,107.9,107.73,107.9,5260.0,103.6081,103.6946,103.5312,103.6946,5260.0
2023-10-23 12:50:00,107.9,108.1,107.74,108.06,19440.0,103.6946,103.8868,103.5408,103.8484,19440.0
2023-10-23 13:00:00,108.11,108.16,107.97,108.03,5292.0,103.8964,103.9445,103.7619,103.8195,5292.0
2023-10-23 13:10:00,107.94,107.97,107.61,107.64,7078.0,103.733,103.7619,103.4159,103.4447,7078.0
2023-10-23 13:20:00,107.62,107.72,107.44,107.54,5330.0,103.4255,103.5216,103.2525,103.3486,5330.0
2023-10-23 13:30:00,107.51,107.65,107.48,107.56,10281.0,103.3198,103.4544,103.291,103.3679,10281.0
2023-10-23 13:40:00,107.51,107.58,107.27,107.57,50119.0,103.3198,103.3871,103.0892,103.3775,50119.0
2023-10-23 13:50:00,107.69,107.69,107.4,107.42,5915.0,103.4928,103.4928,103.2141,103.2333,5915.0
2023-10-23 14:00:00,107.39,107.7,107.35,107.69,8779.0,103.2045,103.5024,103.166,103.4928,8779.0
2023-10-23 14:10:00,107.66,107.66,107.38,107.46,21016.0,103.464,103.464,103.1949,103.2718,21016.0
2023-10-23 14:20:00,107.42,107.52,107.31,107.47,5309.0,103.2333,103.3294,103.1276,103.2814,5309.0
2023-10-23 14:30:00,107.54,107.65,107.4,107.45,11710.0,103.3486,103.4544,103.2141,103.2621,11710.0
2023-10-23 14:40:00,107.49,107.58,107.25,107.27,9584.0,103.3006,103.3871,103.0699,103.0892,9584.0
2023-10-23 14:50:00,107.25,107.3,107.14,107.2,7071.0,103.0699,103.118,102.9642,103.0219,7071.0
2023-10-23 15:00:00,107.19,107.24,106.92,107.04,14861.0,103.0123,103.0603,102.7528,102.8681,14861.0
2023-10-23 15:10:00,107.04,107.04,106.78,106.86,15690.0,102.8681,102.8681,102.6183,102.6951,15690.0
2023-10-23 15:20:00,106.85,106.93,106.59,106.8,17570.0,102.6855,102.7624,102.4357,102.6375,17570.0
2023-10-23 15:30:00,106.76,106.87,106.36,106.42,26126.0,102.599,102.7048,102.2146,102.2723,26126.0
2023-10-23 15:40:00,106.37,106.55,106.29,106.33,39485.0,102.2242,102.3972,102.1474,102.1858,39485.0
2023-10-23 15:50:00,106.34,106.35,105.93,105.95,130676.0,102.1954,102.205,101.8014,101.8206,130676.0
2023-10-24 09:30:00,106.67,107.31,106.59,107.17,9356.0,102.5125,103.1276,102.4357,102.9931,9356.0
2023-10-24 09:40:00,107.14,107.38,106.54,107.33,7292.0,102.9642,103.1949,102.3876,103.1468,7292.0
2023-10-24 09:50:00,107.3,108.16,107.23,108.14,7815.0,103.118,103.9445,103.0507,103.9253,7815.0
2023-10-24 10:00:00,108.07,108.26,107.5,108.13,13874.0,103.858,104.0406,103.3102,103.9156,13874.0
2023-10-24 10:10:00,108.13,108.17,107.73,107.75,7443.0,103.9156,103.9541,103.5312,103.5505,7443.0
2023-10-24 10:20:00,107.72,107.9,107.54,107.68,6075.0,103.5216,103.6946,103.3486,103.4832,6075.0
2023-10-24 10:30:00,107.61,107.9,107.35,107.7,12916.0,103.4159,103.6946,103.166,103.5024,12916.0
2023-10-24 10:40:00,107.77,107.81,107.57,107.69,9098.0,103.5697,103.6081,103.3775,103.4928,9098.0
2023-10-24 10:50:00,107.75,107.81,107.41,107.43,6696.0,103.5505,103.6081,103.2237,103.2429,6696.0
2023-10-24 11:00:00,107.37,107.44,107.18,107.43,7282.0,103.1853,103.2525,103.0027,103.2429,7282.0
2023-10-24 11:10:00,107.27,107.42,107.2,107.34,2465.0,103.0892,103.2333,103.0219,103.1564,2465.0
2023-10-24 11:20:00,107.26,107.51,107.15,107.41,6571.0,103.0796,103.3198,102.9738,103.2237,6571.0
2023-10-24 11:30:00,107.38,107.38,106.74,106.74,3565.0,103.1949,103.1949,102.5798,102.5798,3565.0
2023-10-24 11:40:00,106.65,106.75,106.49,106.75,2533.0,102.4933,102.5894,102.3396,102.5894,2533.0
2023-10-24 11:50:00,106.64,106.67,106.48,106.67,3547.0,102.4837,102.5125,102.33,102.5125,3547.0
2023-10-24 12:00:00,106.67,106.78,106.45,106.74,5202.0,102.5125,102.6183,102.3011,102.5798,5202.0
2023-10-24 12:10:00,106.63,106.68,106.39,106.44,7650.0,102.4741,102.5222,102.2435,102.2915,7650.0
2023-10-24 12:20:00,106.28,106.42,106.21,106.3,5329.0,102.1377,102.2723,102.0705,102.157,5329.0
2023-10-24 12:30:00,106.21,106.33,106.14,106.15,8803.0,102.0705,102.1858,102.0032,102.0128,8803.0
2023-10-24 12:40:00,106.14,106.27,105.89,106.25,13187.0,102.0032,102.1281,101.7629,102.1089,13187.0
2023-10-24 12:50:00,106.29,106.34,106.19,106.34,4306.0,102.1474,102.1954,102.0513,102.1954,4306.0
2023-10-24 13:00:00,106.42,106.61,106.42,106.56,4913.0,102.2723,102.4549,102.2723,102.4068,4913.0
2023-10-24 13:10:00,106.53,106.61,106.45,106.57,4172.0,102.378,102.4549,102.3011,102.4164,4172.0
2023-10-24 13:20:00,106.63,106.94,106.63,106.77,8168.0,102.4741,102.772,102.4741,102.6086,8168.0
2023-10-24 13:30:00,106.77,106.97,106.71,106.83,5294.0,102.6086,102.8009,102.551,102.6663,5294.0
2023-10-24 13:40:00,106.88,106.93,106.79,106.83,2115.0,102.7144,102.7624,102.6279,102.6663,2115.0
2023-10-24 13:50:00,106.83,106.85,106.68,106.69,7294.0,102.6663,102.6855,102.5222,102.5318,7294.0
2023-10-24 14:00:00,106.73,106.77,106.64,106.67,5572.0,102.5702,102.6086,102.4837,102.5125,5572.0
2023-10-24 14:10:00,106.63,106.76,106.47,106.48,7188.0,102.4741,102.599,102.3203,102.33,7188.0
2023-10-24 14:20:00,106.56,106.92,106.56,106.92,8456.0,102.4068,102.7528,102.4068,102.7528,8456.0
2023-10-24 14:30:00,106.97,107.13,106.86,106.87,11349.0,102.8009,102.9546,102.6951,102.7048,11349.0
2023-10-24 14:40:00,106.84,106.94,106.83,106.86,7290.0,102.6759,102.772,102.6663,102.6951,7290.0
2023-10-24 14:50:00,106.87,106.9,106.84,106.9,4076.0,102.7048,102.7336,102.6759,102.7336,4076.0
2023-10-24 15:00:00,106.9,107.1,106.89,106.95,9644.0,102.7336,102.9258,102.724,102.7816,9644.0
2023-10-24 15:10:00,106.96,107.12,106.92,107.06,6528.0,102.7912,102.945,102.7528,102.8873,6528.0
2023-10-24 15:20:00,107.03,107.11,106.91,106.91,9983.0,102.8585,102.9354,102.7432,102.7432,9983.0
2023-10-24 15:30:00,106.93,106.93,106.72,106.75,9041.0,102.7624,102.7624,102.5606,102.5894,9041.0
2023-10-24 15:40:00,106.76,106.87,106.75,106.82,18316.0,102.599,102.7048,102.5894,102.6567,18316.0
2023-10-24 15:50:00,106.78,106.98,106.66,106.84,107676.0,102.6183,102.8105,102.5029,102.6759,107676.0
2023-10-25 09:30:00,107.1,107.45,106.64,107.26,8532.0,102.9258,103.2621,102.4837,103.0796,8532.0
2023-10-25 09:40:00,107.15,107.15,106.43,106.65,8013.0,102.9738,102.9738,102.2819,102.4933,8013.0
2023-10-25 09:50:00,106.65,106.68,106.56,106.67,2851.0,102.4933,102.5222,102.4068,102.5125,2851.0
2023-10-25 10:00:00,106.48,106.58,106.19,106.33,44826.0,102.33,102.4261,102.0513,102.1858,44826.0
2023-10-25 10:10:00,106.32,106.4,106.01,106.34,6753.0,102.1762,102.2531,101.8783,102.1954,6753.0
2023-10-25 10:20:00,106.18,106.38,106.13,106.36,7911.0,102.0416,102.2338,101.9936,102.2146,7911.0
2023-10-25 10:30:00,106.35,106.67,106.13,106.67,13986.0,102.205,102.5125,101.9936,102.5125,13986.0
2023-10-25 10:40:00,106.7,106.74,106.34,106.74,61923.0,102.5414,102.5798,102.1954,102.5798,61923.0
2023-10-25 10:50:00,106.73,107.06,106.66,107.03,8099.0,102.5702,102.8873,102.5029,102.8585,8099.0
2023-10-25 11:00:00,107.0,107.57,106.98,107.48,8487.0,102.8297,103.3775,102.8105,103.291,8487.0
2023-10-25 11:10:00,107.57,107.62,107.32,107.48,5193.0,103.3775,103.4255,103.1372,103.291,5193.0
2023-10-25 11:20:00,107.42,107.7,107.33,107.7,15000.0,103.2333,103.5024,103.1468,103.5024,15000.0
2023-10-25 11:30:00,107.7,107.79,107.38,107.79,8688.0,103.5024,103.5889,103.1949,103.5889,8688.0
2023-10-25 11:40:00,107.78,108.04,107.77,107.97,8799.0,103.5793,103.8292,103.5697,103.7619,8799.0
2023-10-25 11:50:00,107.96,108.01,107.86,108.0,6683.0,103.7523,103.8003,103.6562,103.7907,6683.0
2023-10-25 12:00:00,107.97,108.18,107.93,108.02,7326.0,103.7619,103.9637,103.7234,103.8099,7326.0
2023-10-25 12:10:00,108.02,108.07,107.76,107.82,9174.0,103.8099,103.858,103.5601,103.6177,9174.0
2023-10-25 12:20:00,107.81,107.91,107.65,107.7,4084.0,103.6081,103.7042,103.4544,103.5024,4084.0
2023-10-25 12:30:00,107.71,108.06,107.71,107.9,6121.0,103.512,103.8484,103.512,103.6946,6121.0
2023-10-25 12:40:00,107.9,107.93,107.61,107.68,4256.0,103.6946,103.7234,103.4159,103.4832,4256.0
2023-10-25 12:50:00,107.6,107.66,107.56,107.58,3667.0,103.4063,103.464,103.3679,103.3871,3667.0
2023-10-25 13:00:00,107.5,107.6,107.3,107.44,3635.0,103.3102,103.4063,103.118,103.2525,3635.0
2023-10-25 13:10:00,107.37,107.42,107.27,107.39,3423.0,103.1853,103.2333,103.0892,103.2045,3423.0
2023-10-25 13:20:00,107.41,107.41,107.29,107.33,4124.0,103.2237,103.2237,103.1084,103.1468,4124.0
2023-10-25 13:30:00,107.32,107.69,107.23,107.68,9151.0,103.1372,103.4928,103.0507,103.4832,9151.0
2023-10-25 13:40:00,107.58,107.6,107.28,107.33,3546.0,103.3871,103.4063,103.0988,103.1468,3546.0
2023-10-25 13:50:00,107.24,107.41,107.13,107.41,4069.0,103.0603,103.2237,102.9546,103.2237,4069.0
2023-10-25 14:00:00,107.45,107.52,107.35,107.35,4470.0,103.2621,103.3294,103.166,103.166,4470.0
2023-10-25 14:10:00,107.38,107.77,107.38,107.74,5007.0,103.1949,103.5697,103.1949,103.5408,5007.0
2023-10-25 14:20:00,107.77,107.82,107.53,107.61,5788.0,103.5697,103.6177,103.339,103.4159,5788.0
2023-10-25 14:30:00,107.58,107.69,107.36,107.43,3906.0,103.3871,103.4928,103.1757,103.2429,3906.0
2023-10-25 14:40:00,107.4,107.54,107.36,107.46,6426.0,103.2141,103.3486,103.1757,103.2718,6426.0
2023-10-25 14:50:00,107.41,107.58,107.36,107.39,5169.0,103.2237,103.3871,103.1757,103.2045,5169.0
2023-10-25 15:00:00,107.41,107.41,107.17,107.28,8418.0,103.2237,103.2237,102.9931,103.0988,8418.0
2023-10-25 15:10:00,107.28,107.35,107.19,107.25,10927.0,103.0988,103.166,103.0123,103.0699,10927.0
2023-10-25 15:20:00,107.27,107.32,107.17,107.26,13481.0,103.0892,103.1372,102.9931,103.0796,13481.0
2023-10-25 15:30:00,107.28,107.48,107.23,107.32,15741.0,103.0988,103.291,103.0507,103.1372,15741.0
2023-10-25 15:40:00,107.32,107.32,107.17,107.24,34050.0,103.1372,103.1372,102.9931,103.0603,34050.0
2023-10-25 15:50:00,107.24,107.32,107.16,107.23,80822.0,103.0603,103.1372,102.9834,103.0507,80822.0
2023-10-26 09:30:00,107.31,108.11,106.89,106.93,32805.0,103.1276,103.8964,102.724,102.7624,32805.0
2023-10-26 09:40:00,107.01,107.01,105.55,105.69,19812.0,102.8393,102.8393,101.4362,101.5707,19812.0
2023-10-26 09:50:00,105.78,105.99,104.8,105.46,36515.0,101.6572,101.859,100.7154,101.3497,36515.0
2023-10-26 10:00:00,105.29,105.71,105.27,105.44,12726.0,101.1863,101.59,101.1671,101.3305,12726.0
2023-10-26 10:10:00,105.38,105.64,105.38,105.53,9365.0,101.2728,101.5227,101.2728,101.417,9365.0
2023-10-26 10:20:00,105.56,105.89,105.42,105.42,42643.0,101.4458,101.7629,101.3113,101.3113,42643.0
2023-10-26 10:30:00,105.38,105.52,105.18,105.38,29288.0,101.2728,101.4074,101.0806,101.2728,29288.0
2023-10-26 10:40:00,105.34,105.6,105.34,105.52,10680.0,101.2344,101.4842,101.2344,101.4074,10680.0
2023-10-26 10:50:00,105.52,105.67,105.43,105.53,20213.0,101.4074,101.5515,101.3209,101.417,20213.0
2023-10-26 11:00:00,105.57,105.59,105.39,105.41,16007.0,101.4554,101.4746,101.2824,101.3017,16007.0
2023-10-26 11:10:00,105.42,105.53,105.25,105.28,8173.0,101.3113,101.417,101.1479,101.1767,8173.0
2023-10-26 11:20:00,105.29,105.31,104.96,104.96,14933.0,101.1863,101.2056,100.8692,100.8692,14933.0
2023-10-26 11:30:00,104.91,104.96,104.63,104.93,8529.0,100.8211,100.8692,100.5521,100.8404,8529.0
2023-10-26 11:40:00,104.9,105.02,104.6,104.61,5718.0,100.8115,100.9269,100.5232,100.5328,5718.0
2023-10-26 11:50:00,104.61,104.63,104.33,104.53,19976.0,100.5328,100.5521,100.2637,100.456,19976.0
2023-10-26 12:00:00,104.47,104.47,103.93,104.33,16003.0,100.3983,100.3983,99.8793,100.2637,16003.0
2023-10-26 12:10:00,104.32,104.32,103.8,103.89,22249.0,100.2541,100.2541,99.7544,99.8409,22249.0
2023-10-26 12:20:00,103.89,103.92,103.6,103.66,5622.0,99.8409,99.8697,99.5622,99.6199,5622.0
2023-10-26 12:30:00,103.64,103.92,103.59,103.78,5377.0,99.6006,99.8697,99.5526,99.7352,5377.0
2023-10-26 12:40:00,103.77,103.94,103.76,103.81,7850.0,99.7256,99.8889,99.716,99.764,7850.0
2023-10-26 12:50:00,103.84,103.86,103.54,103.54,4347.0,99.7928,99.8121,99.5045,99.5045,4347.0
2023-10-26 13:00:00,103.45,103.85,103.33,103.49,15186.0,99.418,99.8025,99.3027,99.4565,15186.0
2023-10-26 13:10:00,103.44,103.54,103.42,103.48,3301.0,99.4084,99.5045,99.3892,99.4469,3301.0
2023-10-26 13:20:00,103.52,103.52,103.18,103.18,6245.0,99.4853,99.4853,99.1586,99.1586,6245.0
2023-10-26 13:30:00,103.17,103.28,103.05,103.17,10193.0,99.149,99.2547,99.0336,99.149,10193.0
2023-10-26 13:40:00,103.21,103.65,103.16,103.57,16353.0,99.1874,99.6103,99.1393,99.5334,16353.0
2023-10-26 13:50:00,103.54,103.88,103.49,103.7,11231.0,99.5045,99.8313,99.4565,99.6583,11231.0
2023-10-26 14:00:00,103.7,103.87,103.52,103.8,12511.0,99.6583,99.8217,99.4853,99.7544,12511.0
2023-10-26 14:10:00,103.82,103.93,103.71,103.75,9869.0,99.7736,99.8793,99.6679,99.7064,9869.0
2023-10-26 14:20:00,103.73,103.78,103.53,103.78,12360.0,99.6871,99.7352,99.4949,99.7352,12360.0
2023-10-26 14:30:00,103.8,104.28,103.71,104.18,14333.0,99.7544,100.2157,99.6679,100.1196,14333.0
2023-10-26 14:40:00,104.19,104.51,104.15,104.34,6146.0,100.1292,100.4367,100.0908,100.2734,6146.0
2023-10-26 14:50:00,104.32,104.59,104.31,104.52,10840.0,100.2541,100.5136,100.2445,100.4463,10840.0
2023-10-26 15:00:00,104.54,104.58,104.34,104.39,15346.0,100.4656,100.504,100.2734,100.3214,15346.0
2023-10-26 15:10:00,104.4,104.53,104.31,104.5,13369.0,100.331,100.456,100.2445,100.4271,13369.0
2023-10-26 15:20:00,104.54,104.56,104.28,104.28,18705.0,100.4656,100.4848,100.2157,100.2157,18705.0
2023-10-26 15:30:00,104.27,104.32,103.99,104.09,27326.0,100.2061,100.2541,99.937,100.0331,27326.0
2023-10-26 15:40:00,104.05,104.12,103.97,104.03,38127.0,99.9947,100.0619,99.9178,99.9754,38127.0
2023-10-26 15:50:00,104.02,104.34,103.95,104.34,126239.0,99.9658,100.2734,99.8986,100.2734,126239.0
2023-10-27 09:30:00,104.42,104.91,104.1,104.33,16750.0,100.3502,100.8211,100.0427,100.2637,16750.0
2023-10-27 09:40:00,104.26,104.56,103.88,104.36,6525.0,100.1965,100.4848,99.8313,100.2926,6525.0
2023-10-27 09:50:00,104.36,104.66,104.16,104.25,5825.0,100.2926,100.5809,100.1004,100.1869,5825.0
2023-10-27 10:00:00,104.11,104.56,103.81,104.48,5627.0,100.0523,100.4848,99.764,100.4079,5627.0
2023-10-27 10:10:00,104.52,104.92,104.52,104.82,4749.0,100.4463,100.8308,100.4463,100.7346,4749.0
2023-10-27 10:20:00,104.82,105.0,104.75,104.91,3615.0,100.7346,100.9076,100.6674,100.8211,3615.0
2023-10-27 10:30:00,104.94,105.12,104.86,105.03,10962.0,100.85,101.023,100.7731,100.9365,10962.0
2023-10-27 10:40:00,104.98,105.04,104.68,104.93,5922.0,100.8884,100.9461,100.6001,100.8404,5922.0
2023-10-27 10:50:00,104.95,105.18,104.92,105.18,6468.0,100.8596,101.0806,100.8308,101.0806,6468.0
2023-10-27 11:00:00,105.09,105.1,104.73,104.77,8365.0,100.9941,101.0037,100.6482,100.6866,8365.0
2023-10-27 11:10:00,104.7,104.91,104.61,104.86,18917.0,100.6193,100.8211,100.5328,100.7731,18917.0
2023-10-27 11:20:00,104.87,104.95,104.76,104.84,14879.0,100.7827,100.8596,100.677,100.7539,14879.0
2023-10-27 11:30:00,104.81,104.83,104.42,104.47,13983.0,100.725,100.7443,100.3502,100.3983,13983.0
2023-10-27 11:40:00,104.52,104.52,104.04,104.12,10249.0,100.4463,100.4463,99.9851,100.0619,10249.0
2023-10-27 11:50:00,104.13,104.13,103.49,103.59,40836.0,100.0715,100.0715,99.4565,99.5526,40836.0
2023-10-27 12:00:00,103.59,103.68,103.41,103.46,14280.0,99.5526,99.6391,99.3796,99.4277,14280.0
2023-10-27 12:10:00,103.41,103.45,103.22,103.35,13962.0,99.3796,99.418,99.197,99.3219,13962.0
2023-10-27 12:20:00,103.35,103.56,103.18,103.21,9467.0,99.3219,99.5238,99.1586,99.1874,9467.0
2023-10-27 12:30:00,103.21,103.5,103.16,103.49,16332.0,99.1874,99.4661,99.1393,99.4565,16332.0
2023-10-27 12:40:00,103.43,103.51,103.26,103.42,14527.0,99.3988,99.4757,99.2355,99.3892,14527.0
2023-10-27 12:50:00,103.4,103.43,103.28,103.35,10065.0,99.37,99.3988,99.2547,99.3219,10065.0
2023-10-27 13:00:00,103.37,103.4,102.87,102.93,13660.0,99.3412,99.37,98.8607,98.9183,13660.0
2023-10-27 13:10:00,102.92,103.09,102.63,103.03,21872.0,98.9087,99.0721,98.63,99.0144,21872.0
2023-10-27 13:20:00,103.03,103.12,102.91,102.93,9523.0,99.0144,99.1009,98.8991,98.9183,9523.0
2023-10-27 13:30:00,102.95,102.95,102.5,102.68,15932.0,98.9375,98.9375,98.5051,98.6781,15932.0
2023-10-27 13:40:00,102.68,102.82,102.3,102.3,12272.0,98.6781,98.8126,98.3129,98.3129,12272.0
2023-10-27 13:50:00,102.39,102.46,102.07,102.31,38235.0,98.3994,98.4666,98.0918,98.3225,38235.0
2023-10-27 14:00:00,102.27,102.33,101.94,102.0,17747.0,98.284,98.3417,97.9669,98.0246,17747.0
2023-10-27 14:10:00,102.0,102.02,101.75,101.82,16759.0,98.0246,98.0438,97.7843,97.8516,16759.0
2023-10-27 14:20:00,101.72,101.73,101.34,101.45,12911.0,97.7555,97.7651,97.3903,97.496,12911.0
2023-10-27 14:30:00,101.46,102.03,101.46,101.78,15416.0,97.5056,98.0534,97.5056,97.8131,15416.0
2023-10-27 14:40:00,101.75,101.77,101.62,101.63,16787.0,97.7843,97.8035,97.6594,97.669,16787.0
2023-10-27 14:50:00,101.56,101.67,101.47,101.53,18711.0,97.6017,97.7074,97.5152,97.5729,18711.0
2023-10-27 15:00:00,101.58,101.66,101.52,101.56,8793.0,97.6209,97.6978,97.5633,97.6017,8793.0
2023-10-27 15:10:00,101.49,101.51,101.31,101.34,17730.0,97.5344,97.5537,97.3615,97.3903,17730.0
2023-10-27 15:20:00,101.31,101.46,101.15,101.42,30746.0,97.3615,97.5056,97.2077,97.4672,30746.0
2023-10-27 15:30:00,101.39,101.64,101.34,101.34,32261.0,97.4383,97.6786,97.3903,97.3903,32261.0
2023-10-27 15:40:00,101.34,101.43,101.15,101.2,49355.0,97.3903,97.4768,97.2077,97.2557,49355.0
2023-10-27 15:50:00,101.19,101.25,100.98,100.99,161843.0,97.2461,97.3038,97.0443,97.0539,161843.0
2023-10-30 09:30:00,102.61,104.22,102.25,103.4,27699.0,98.6108,100.158,98.2648,99.37,27699.0
2023-10-30 09:40:00,103.47,103.53,103.04,103.17,15893.0,99.4373,99.4949,99.024,99.149,15893.0
2023-10-30 09:50:00,103.16,103.32,102.69,102.98,11655.0,99.1393,99.2931,98.6877,98.9664,11655.0
2023-10-30 10:00:00,102.91,103.79,102.82,103.63,16755.0,98.8991,99.7448,98.8126,99.591,16755.0
2023-10-30 10:10:00,103.55,104.26,103.49,104.03,16672.0,99.5141,100.1965,99.4565,99.9754,16672.0
2023-10-30 10:20:00,104.09,104.24,103.77,103.87,14990.0,100.0331,100.1773,99.7256,99.8217,14990.0
2023-10-30 10:30:00,103.81,103.84,103.24,103.44,14006.0,99.764,99.7928,99.2162,99.4084,14006.0
2023-10-30 10:40:00,103.35,104.02,103.28,103.85,13134.0,99.3219,99.9658,99.2547,99.8025,13134.0
2023-10-30 10:50:00,103.89,104.25,103.88,104.14,13908.0,99.8409,100.1869,99.8313,100.0812,13908.0
2023-10-30 11:00:00,104.16,104.76,104.16,104.62,28987.0,100.1004,100.677,100.1004,100.5424,28987.0
2023-10-30 11:10:00,104.71,104.95,104.56,104.63,11936.0,100.6289,100.8596,100.4848,100.5521,11936.0
2023-10-30 11:20:00,104.56,104.98,104.52,104.98,7498.0,100.4848,100.8884,100.4463,100.8884,7498.0
2023-10-30 11:30:00,104.91,105.04,104.79,104.88,14621.0,100.8211,100.9461,100.7058,100.7923,14621.0
2023-10-30 11:40:00,104.82,104.98,104.67,104.84,7515.0,100.7346,100.8884,100.5905,100.7539,7515.0
2023-10-30 11:50:00,104.72,105.13,104.72,105.13,10867.0,100.6385,101.0326,100.6385,101.0326,10867.0
2023-10-30 12:00:00,105.15,105.23,104.99,105.13,11343.0,101.0518,101.1287,100.898,101.0326,11343.0
2023-10-30 12:10:00,105.1,105.27,105.08,105.14,10012.0,101.0037,101.1671,100.9845,101.0422,10012.0
2023-10-30 12:20:00,105.09,105.14,104.97,105.08,6036.0,100.9941,101.0422,100.8788,100.9845,6036.0
2023-10-30 12:30:00,105.01,105.07,104.51,104.58,4797.0,100.9172,100.9749,100.4367,100.504,4797.0
2023-10-30 12:40:00,104.56,104.58,104.02,104.32,5093.0,100.4848,100.504,99.9658,100.2541,5093.0
2023-10-30 12:50:00,104.35,104.44,104.23,104.44,2607.0,100.283,100.3695,100.1676,100.3695,2607.0
2023-10-30 13:00:00,104.45,104.57,104.34,104.42,4117.0,100.3791,100.4944,100.2734,100.3502,4117.0
2023-10-30 13:10:00,104.35,104.38,104.22,104.3,4095.0,100.283,100.3118,100.158,100.2349,4095.0
2023-10-30 13:20:00,104.23,104.53,104.17,104.51,3659.0,100.1676,100.456,100.11,100.4367,3659.0
2023-10-30 13:30:00,104.53,104.53,104.22,104.52,4815.0,100.456,100.456,100.158,100.4463,4815.0
2023-10-30 13:40:00,104.52,104.67,104.42,104.63,1982.0,100.4463,100.5905,100.3502,100.5521,1982.0
2023-10-30 13:50:00,104.72,104.75,104.58,104.73,2521.0,100.6385,100.6674,100.504,100.6482,2521.0
2023-10-30 14:00:00,104.67,104.82,104.64,104.79,4779.0,100.5905,100.7346,100.5617,100.7058,4779.0
2023-10-30 14:10:00,104.81,104.85,104.72,104.8,5089.0,100.725,100.7635,100.6385,100.7154,5089.0
2023-10-30 14:20:00,104.78,104.87,104.74,104.83,6819.0,100.6962,100.7827,100.6578,100.7443,6819.0
2023-10-30 14:30:00,104.87,105.41,104.84,105.38,17148.0,100.7827,101.3017,100.7539,101.2728,17148.0
2023-10-30 14:40:00,105.41,105.55,105.29,105.34,9929.0,101.3017,101.4362,101.1863,101.2344,9929.0
2023-10-30 14:50:00,105.34,105.43,105.31,105.41,7192.0,101.2344,101.3209,101.2056,101.3017,7192.0
2023-10-30 15:00:00,105.48,105.48,105.1,105.23,15435.0,101.3689,101.3689,101.0037,101.1287,15435.0
2023-10-30 15:10:00,105.21,105.55,105.12,105.55,13391.0,101.1094,101.4362,101.023,101.4362,13391.0
2023-10-30 15:20:00,105.55,105.6,105.45,105.49,16140.0,101.4362,101.4842,101.3401,101.3785,16140.0
2023-10-30 15:30:00,105.48,105.48,105.22,105.27,22574.0,101.3689,101.3689,101.1191,101.1671,22574.0
2023-10-30 15:40:00,105.29,105.44,105.25,105.31,35793.0,101.1863,101.3305,101.1479,101.2056,35793.0
2023-10-30 15:50:00,105.3,105.39,105.14,105.27,158335.0,101.1959,101.2824,101.0422,101.1671,158335.0
2023-10-31 09:30:00,105.15,105.88,105.15,105.52,23178.0,101.0518,101.7533,101.0518,101.4074,23178.0
2023-10-31 09:40:00,105.57,105.7,105.13,105.64,3383.0,101.4554,101.5804,101.0326,101.5227,3383.0
2023-10-31 09:50:00,105.68,105.83,105.49,105.83,2029.0,101.5611,101.7053,101.3785,101.7053,2029.0
2023-10-31 10:00:00,105.78,105.96,105.62,105.87,5434.0,101.6572,101.8302,101.5035,101.7437,5434.0
2023-10-31 10:10:00,106.0,106.07,105.61,106.04,17022.0,101.8687,101.9359,101.4939,101.9071,17022.0
2023-10-31 10:20:00,105.99,106.04,105.87,105.97,3830.0,101.859,101.9071,101.7437,101.8398,3830.0
2023-10-31 10:30:00,106.03,106.14,105.91,106.11,11792.0,101.8975,102.0032,101.7822,101.9744,11792.0
2023-10-31 10:40:00,106.11,106.47,106.05,106.47,10154.0,101.9744,102.3203,101.9167,102.3203,10154.0
2023-10-31 10:50:00,106.54,106.98,106.53,106.75,17538.0,102.3876,102.8105,102.378,102.5894,17538.0
2023-10-31 11:00:00,106.78,106.87,106.67,106.76,9515.0,102.6183,102.7048,102.5125,102.599,9515.0
2023-10-31 11:10:00,106.81,106.83,106.55,106.56,8481.0,102.6471,102.6663,102.3972,102.4068,8481.0
2023-10-31 11:20:00,106.56,106.86,106.55,106.86,7595.0,102.4068,102.6951,102.3972,102.6951,7595.0
2023-10-31 11:30:00,106.89,107.08,106.85,106.85,14873.0,102.724,102.9066,102.6855,102.6855,14873.0
2023-10-31 11:40:00,106.84,106.86,106.45,106.48,42899.0,102.6759,102.6951,102.3011,102.33,42899.0
2023-10-31 11:50:00,106.5,106.73,106.24,106.65,78505.0,102.3492,102.5702,102.0993,102.4933,78505.0
2023-10-31 12:00:00,106.65,106.71,106.53,106.7,85895.0,102.4933,102.551,102.378,102.5414,85895.0
2023-10-31 12:10:00,106.7,106.75,106.43,106.54,10837.0,102.5414,102.5894,102.2819,102.3876,10837.0
2023-10-31 12:20:00,106.48,106.78,106.4,106.76,5455.0,102.33,102.6183,102.2531,102.599,5455.0
2023-10-31 12:30:00,106.77,106.89,106.57,106.7,17714.0,102.6086,102.724,102.4164,102.5414,17714.0
2023-10-31 12:40:00,106.7,106.75,106.41,106.41,5807.0,102.5414,102.5894,102.2627,102.2627,5807.0
2023-10-31 12:50:00,106.45,106.63,106.4,106.63,5214.0,102.3011,102.4741,102.2531,102.4741,5214.0
2023-10-31 13:00:00,106.59,106.61,106.37,106.4,6499.0,102.4357,102.4549,102.2242,102.2531,6499.0
2023-10-31 13:10:00,106.4,106.49,106.12,106.43,14689.0,102.2531,102.3396,101.984,102.2819,14689.0
2023-10-31 13:20:00,106.43,106.62,106.41,106.56,13387.0,102.2819,102.4645,102.2627,102.4068,13387.0
2023-10-31 13:30:00,106.56,106.82,106.56,106.65,17315.0,102.4068,102.6567,102.4068,102.4933,17315.0
2023-10-31 13:40:00,106.65,106.92,106.6,106.92,27576.0,102.4933,102.7528,102.4453,102.7528,27576.0
2023-10-31 13:50:00,106.92,107.12,106.88,107.12,17512.0,102.7528,102.945,102.7144,102.945,17512.0
2023-10-31 14:00:00,107.16,107.36,107.09,107.36,9972.0,102.9834,103.1757,102.9162,103.1757,9972.0
2023-10-31 14:10:00,107.33,107.37,107.23,107.26,40127.0,103.1468,103.1853,103.0507,103.0796,40127.0
2023-10-31 14:20:00,107.29,107.31,107.15,107.18,6983.0,103.1084,103.1276,102.9738,103.0027,6983.0
2023-10-31 14:30:00,107.22,107.39,107.22,107.26,12198.0,103.0411,103.2045,103.0411,103.0796,12198.0
2023-10-31 14:40:00,107.22,107.34,107.04,107.28,44919.0,103.0411,103.1564,102.8681,103.0988,44919.0
2023-10-31 14:50:00,107.25,107.25,107.11,107.19,5961.0,103.0699,103.0699,102.9354,103.0123,5961.0
2023-10-31 15:00:00,107.2,107.28,106.84,106.95,12717.0,103.0219,103.0988,102.6759,102.7816,12717.0
2023-10-31 15:10:00,107.0,107.04,106.89,106.98,7038.0,102.8297,102.8681,102.724,102.8105,7038.0
2023-10-31 15:20:00,106.91,106.95,106.75,106.8,11873.0,102.7432,102.7816,102.5894,102.6375,11873.0
2023-10-31 15:30:00,106.8,106.84,106.62,106.75,23237.0,102.6375,102.6759,102.4645,102.5894,23237.0
2023-10-31 15:40:00,106.75,106.88,106.67,106.87,34090.0,102.5894,102.7144,102.5125,102.7048,34090.0
2023-10-31 15:50:00,106.96,107.03,106.82,107.03,92794.0,102.7912,102.8585,102.6567,102.8585,92794.0
2023-11-01 09:30:00,106.73,106.73,104.47,104.8,16765.0,102.5702,102.5702,100.3983,100.7154,16765.0
2023-11-01 09:40:00,104.73,105.37,104.0,105.24,34976.0,100.6482,101.2632,99.9466,101.1383,34976.0
2023-11-01 09:50:00,105.33,105.83,105.15,105.7,7692.0,101.2248,101.7053,101.0518,101.5804,7692.0
2023-11-01 10:00:00,105.7,105.79,104.99,105.53,27927.0,101.5804,101.6668,100.898,101.417,27927.0
2023-11-01 10:10:00,105.58,106.26,105.58,106.23,6000.0,101.465,102.1185,101.465,102.0897,6000.0
2023-11-01 10:20:00,106.28,107.14,106.27,107.12,11689.0,102.1377,102.9642,102.1281,102.945,11689.0
2023-11-01 10:30:00,107.11,107.25,106.86,107.09,7020.0,102.9354,103.0699,102.6951,102.9162,7020.0
2023-11-01 10:40:00,107.1,107.26,106.9,106.96,9721.0,102.9258,103.0796,102.7336,102.7912,9721.0
2023-11-01 10:50:00,106.91,107.11,106.66,107.11,8981.0,102.7432,102.9354,102.5029,102.9354,8981.0
2023-11-01 11:00:00,107.25,107.26,107.09,107.09,3150.0,103.0699,103.0796,102.9162,102.9162,3150.0
2023-11-01 11:10:00,107.07,107.23,106.95,107.08,13002.0,102.897,103.0507,102.7816,102.9066,13002.0
2023-11-01 11:20:00,107.09,107.13,106.97,107.09,6879.0,102.9162,102.9546,102.8009,102.9162,6879.0
2023-11-01 11:30:00,107.11,107.35,107.11,107.23,11823.0,102.9354,103.166,102.9354,103.0507,11823.0
2023-11-01 11:40:00,107.2,107.32,107.14,107.19,4747.0,103.0219,103.1372,102.9642,103.0123,4747.0
2023-11-01 11:50:00,107.23,107.56,107.19,107.55,6219.0,103.0507,103.3679,103.0123,103.3582,6219.0
2023-11-01 12:00:00,107.5,107.65,107.45,107.54,2556.0,103.3102,103.4544,103.2621,103.3486,2556.0
2023-11-01 12:10:00,107.63,107.7,107.46,107.52,6350.0,103.4351,103.5024,103.2718,103.3294,6350.0
2023-11-01 12:20:00,107.52,107.53,107.04,107.07,4150.0,103.3294,103.339,102.8681,102.897,4150.0
2023-11-01 12:30:00,107.04,107.19,106.93,106.95,8025.0,102.8681,103.0123,102.7624,102.7816,8025.0
2023-11-01 12:40:00,106.93,107.17,106.71,107.06,10869.0,102.7624,102.9931,102.551,102.8873,10869.0
2023-11-01 12:50:00,107.06,107.06,106.93,106.96,6209.0,102.8873,102.8873,102.7624,102.7912,6209.0
2023-11-01 13:00:00,107.0,107.02,106.84,106.98,11384.0,102.8297,102.8489,102.6759,102.8105,11384.0
2023-11-01 13:10:00,107.0,107.12,106.99,107.05,9209.0,102.8297,102.945,102.8201,102.8777,9209.0
2023-11-01 13:20:00,107.05,107.08,106.82,106.87,8223.0,102.8777,102.9066,102.6567,102.7048,8223.0
2023-11-01 13:30:00,106.85,106.87,106.53,106.59,11772.0,102.6855,102.7048,102.378,102.4357,11772.0
2023-11-01 13:40:00,106.57,106.6,106.32,106.37,5600.0,102.4164,102.4453,102.1762,102.2242,5600.0
2023-11-01 13:50:00,106.44,106.54,106.42,106.44,4666.0,102.2915,102.3876,102.2723,102.2915,4666.0
2023-11-01 14:00:00,106.49,106.62,106.31,106.45,8343.0,102.3396,102.4645,102.1666,102.3011,8343.0
2023-11-01 14:10:00,106.54,106.54,106.01,106.15,11513.0,102.3876,102.3876,101.8783,102.0128,11513.0
2023-11-01 14:20:00,106.18,106.42,106.14,106.42,8462.0,102.0416,102.2723,102.0032,102.2723,8462.0
2023-11-01 14:30:00,106.4,106.55,106.33,106.37,12118.0,102.2531,102.3972,102.1858,102.2242,12118.0
2023-11-01 14:40:00,106.33,106.33,105.96,106.23,12753.0,102.1858,102.1858,101.8302,102.0897,12753.0
2023-11-01 14:50:00,106.27,106.63,106.01,106.56,15010.0,102.1281,102.4741,101.8783,102.4068,15010.0
2023-11-01 15:00:00,106.62,106.86,106.6,106.73,14527.0,102.4645,102.6951,102.4453,102.5702,14527.0
2023-11-01 15:10:00,106.77,106.82,106.63,106.72,20218.0,102.6086,102.6567,102.4741,102.5606,20218.0
2023-11-01 15:20:00,106.79,107.03,106.78,107.0,15111.0,102.6279,102.8585,102.6183,102.8297,15111.0
2023-11-01 15:30:00,106.96,107.4,106.92,107.34,21719.0,102.7912,103.2141,102.7528,103.1564,21719.0
2023-11-01 15:40:00,107.34,107.54,107.25,107.51,29474.0,103.1564,103.3486,103.0699,103.3198,29474.0
2023-11-01 15:50:00,107.52,107.89,107.49,107.79,207334.0,103.3294,103.685,103.3006,103.5889,207334.0
2023-11-02 09:30:00,109.0,111.5,109.0,110.61,34084.0,104.7517,107.1543,104.7517,106.299,34084.0
2023-11-02 09:40:00,110.57,110.73,109.78,110.14,44894.0,106.2605,106.4143,105.5013,105.8473,44894.0
2023-11-02 09:50:00,110.26,110.84,110.08,110.63,35126.0,105.9626,106.52,105.7896,106.3182,35126.0
2023-11-02 10:00:00,110.44,110.99,110.44,110.78,15512.0,106.1356,106.6642,106.1356,106.4624,15512.0
2023-11-02 10:10:00,110.72,110.8,110.54,110.68,11045.0,106.4047,106.4816,106.2317,106.3663,11045.0
2023-11-02 10:20:00,110.7,110.76,110.51,110.52,8610.0,106.3855,106.4431,106.2029,106.2125,8610.0
2023-11-02 10:30:00,110.49,110.52,110.11,110.51,18666.0,106.1837,106.2125,105.8185,106.2029,18666.0
2023-11-02 10:40:00,110.51,110.9,110.46,110.67,13199.0,106.2029,106.5777,106.1548,106.3566,13199.0
2023-11-02 10:50:00,110.62,110.72,110.46,110.72,7025.0,106.3086,106.4047,106.1548,106.4047,7025.0
2023-11-02 11:00:00,110.74,110.86,110.66,110.82,8226.0,106.4239,106.5392,106.347,106.5008,8226.0
2023-11-02 11:10:00,110.76,110.83,110.66,110.71,4634.0,106.4431,106.5104,106.347,106.3951,4634.0
2023-11-02 11:20:00,110.67,110.71,110.38,110.45,6729.0,106.3566,106.3951,106.0779,106.1452,6729.0
2023-11-02 11:30:00,110.43,110.49,110.1,110.45,14014.0,106.126,106.1837,105.8089,106.1452,14014.0
2023-11-02 11:40:00,110.3,110.51,110.27,110.47,6070.0,106.0011,106.2029,105.9722,106.1644,6070.0
2023-11-02 11:50:00,110.53,110.87,110.5,110.58,8540.0,106.2221,106.5489,106.1933,106.2702,8540.0
2023-11-02 12:00:00,110.57,110.61,110.41,110.44,6261.0,106.2605,106.299,106.1068,106.1356,6261.0
2023-11-02 12:10:00,110.41,110.51,110.39,110.44,4643.0,106.1068,106.2029,106.0876,106.1356,4643.0
2023-11-02 12:20:00,110.47,110.54,110.13,110.13,12073.0,106.1644,106.2317,105.8377,105.8377,12073.0
2023-11-02 12:30:00,110.25,110.39,110.16,110.37,6190.0,105.953,106.0876,105.8665,106.0683,6190.0
2023-11-02 12:40:00,110.42,110.65,110.42,110.55,6744.0,106.1164,106.3374,106.1164,106.2413,6744.0
2023-11-02 12:50:00,110.6,110.64,110.31,110.37,5687.0,106.2894,106.3278,106.0107,106.0683,5687.0
2023-11-02 13:00:00,110.39,110.65,110.36,110.42,6981.0,106.0876,106.3374,106.0587,106.1164,6981.0
2023-11-02 13:10:00,110.47,110.7,110.44,110.7,2832.0,106.1644,106.3855,106.1356,106.3855,2832.0
2023-11-02 13:20:00,110.68,110.72,110.26,110.34,11826.0,106.3663,106.4047,105.9626,106.0395,11826.0
2023-11-02 13:30:00,110.4,110.69,110.4,110.57,4700.0,106.0972,106.3759,106.0972,106.2605,4700.0
2023-11-02 13:40:00,110.55,110.62,110.33,110.44,4206.0,106.2413,106.3086,106.0299,106.1356,4206.0
2023-11-02 13:50:00,110.45,110.53,110.39,110.42,4803.0,106.1452,106.2221,106.0876,106.1164,4803.0
2023-11-02 14:00:00,110.47,110.53,110.22,110.36,7959.0,106.1644,106.2221,105.9242,106.0587,7959.0
2023-11-02 14:10:00,110.31,110.38,110.24,110.31,5401.0,106.0107,106.0779,105.9434,106.0107,5401.0
2023-11-02 14:20:00,110.3,110.31,110.13,110.24,10459.0,106.0011,106.0107,105.8377,105.9434,10459.0
2023-11-02 14:30:00,110.18,110.2,110.07,110.2,5029.0,105.8857,105.905,105.78,105.905,5029.0
2023-11-02 14:40:00,110.17,110.19,110.07,110.15,6963.0,105.8761,105.8954,105.78,105.8569,6963.0
2023-11-02 14:50:00,110.1,110.31,110.08,110.12,12585.0,105.8089,106.0107,105.7896,105.8281,12585.0
2023-11-02 15:00:00,110.15,110.38,110.14,110.35,4758.0,105.8569,106.0779,105.8473,106.0491,4758.0
2023-11-02 15:10:00,110.37,110.49,110.32,110.32,9943.0,106.0683,106.1837,106.0203,106.0203,9943.0
2023-11-02 15:20:00,110.3,110.35,110.24,110.34,7794.0,106.0011,106.0491,105.9434,106.0395,7794.0
2023-11-02 15:30:00,110.32,110.4,110.18,110.38,14665.0,106.0203,106.0972,105.8857,106.0779,14665.0
2023-11-02 15:40:00,110.39,110.42,110.2,110.36,21536.0,106.0876,106.1164,105.905,106.0587,21536.0
2023-11-02 15:50:00,110.31,110.63,110.28,110.62,97236.0,106.0107,106.3182,105.9818,106.3086,97236.0
2023-11-03 09:30:00,112.0,113.97,112.0,113.97,27147.0,107.6348,109.528,107.6348,109.528,27147.0
2023-11-03 09:40:00,113.77,114.0,112.8,112.84,12692.0,109.3358,109.5569,108.4036,108.4421,12692.0
2023-11-03 09:50:00,112.68,112.9,112.12,112.13,10640.0,108.2883,108.4997,107.7501,107.7597,10640.0
2023-11-03 10:00:00,112.1,112.53,112.09,112.34,10424.0,107.7309,108.1442,107.7213,107.9616,10424.0
2023-11-03 10:10:00,112.4,113.54,112.4,113.44,16300.0,108.0192,109.1148,108.0192,109.0187,16300.0
2023-11-03 10:20:00,113.38,113.47,113.13,113.27,10470.0,108.961,109.0475,108.7208,108.8553,10470.0
2023-11-03 10:30:00,113.28,113.46,112.88,113.15,20662.0,108.8649,109.0379,108.4805,108.74,20662.0
2023-11-03 10:40:00,113.18,113.34,113.09,113.09,7126.0,108.7688,108.9226,108.6823,108.6823,7126.0
2023-11-03 10:50:00,113.15,113.26,112.94,113.16,7940.0,108.74,108.8457,108.5382,108.7496,7940.0
2023-11-03 11:00:00,113.16,114.0,113.04,114.0,29865.0,108.7496,109.5569,108.6343,109.5569,29865.0
2023-11-03 11:10:00,114.03,114.25,113.46,113.48,33785.0,109.5857,109.7971,109.0379,109.0571,33785.0
2023-11-03 11:20:00,113.48,113.71,113.39,113.6,8478.0,109.0571,109.2782,108.9706,109.1725,8478.0
2023-11-03 11:30:00,113.67,113.9,113.62,113.87,6951.0,109.2397,109.4608,109.1917,109.4319,6951.0
2023-11-03 11:40:00,113.93,113.98,113.82,113.91,11354.0,109.4896,109.5376,109.3839,109.4704,11354.0
2023-11-03 11:50:00,113.9,114.19,113.85,114.13,8802.0,109.4608,109.7395,109.4127,109.6818,8802.0
2023-11-03 12:00:00,114.2,114.22,113.89,114.14,13220.0,109.7491,109.7683,109.4511,109.6914,13220.0
2023-11-03 12:10:00,114.13,114.33,114.07,114.32,14995.0,109.6818,109.874,109.6241,109.8644,14995.0
2023-11-03 12:20:00,114.31,117.78,114.21,115.39,130382.0,109.8548,113.1895,109.7587,110.8927,130382.0
2023-11-03 12:30:00,115.45,115.64,114.88,115.26,30948.0,110.9503,111.1329,110.4026,110.7678,30948.0
2023-11-03 12:40:00,115.32,115.46,115.19,115.22,18027.0,110.8254,110.96,110.7005,110.7293,18027.0
2023-11-03 12:50:00,115.27,115.48,115.15,115.37,21213.0,110.7774,110.9792,110.662,110.8735,21213.0
2023-11-03 13:00:00,115.4,115.84,115.36,115.81,30286.0,110.9023,111.3251,110.8639,111.2963,30286.0
2023-11-03 13:10:00,115.8,115.97,115.64,115.68,22517.0,111.2867,111.4501,111.1329,111.1714,22517.0
2023-11-03 13:20:00,115.74,115.74,115.32,115.65,18572.0,111.229,111.229,110.8254,111.1426,18572.0
2023-11-03 13:30:00,115.62,115.85,115.6,115.7,15292.0,111.1137,111.3348,111.0945,111.1906,15292.0
2023-11-03 13:40:00,115.67,115.81,115.5,115.7,24268.0,111.1618,111.2963,110.9984,111.1906,24268.0
2023-11-03 13:50:00,115.61,116.05,115.6,116.03,13247.0,111.1041,111.527,111.0945,111.5077,13247.0
2023-11-03 14:00:00,116.01,116.04,115.79,115.94,11877.0,111.4885,111.5174,111.2771,111.4212,11877.0
2023-11-03 14:10:00,115.94,116.19,115.74,115.74,16120.0,111.4212,111.6615,111.229,111.229,16120.0
2023-11-03 14:20:00,115.75,115.75,115.5,115.57,14776.0,111.2387,111.2387,110.9984,111.0657,14776.0
2023-11-03 14:30:00,115.55,115.82,115.54,115.79,7199.0,111.0464,111.3059,111.0368,111.2771,7199.0
2023-11-03 14:40:00,115.8,116.06,115.72,115.79,12212.0,111.2867,111.5366,111.2098,111.2771,12212.0
2023-11-03 14:50:00,115.79,115.87,115.7,115.72,7878.0,111.2771,111.354,111.1906,111.2098,7878.0
2023-11-03 15:00:00,115.69,115.83,115.5,115.73,25390.0,111.181,111.3155,110.9984,111.2194,25390.0
2023-11-03 15:10:00,115.72,115.81,115.63,115.7,15011.0,111.2098,111.2963,111.1233,111.1906,15011.0
2023-11-03 15:20:00,115.68,115.81,115.65,115.75,33440.0,111.1714,111.2963,111.1426,111.2387,33440.0
2023-11-03 15:30:00,115.72,115.72,115.2,115.28,29467.0,111.2098,111.2098,110.7101,110.787,29467.0
2023-11-03 15:40:00,115.31,115.44,115.24,115.31,31791.0,110.8158,110.9407,110.7485,110.8158,31791.0
2023-11-03 15:50:00,115.28,115.44,115.17,115.24,190221.0,110.787,110.9407,110.6813,110.7485,190221.0
2023-11-06 09:30:00,115.45,116.3,114.95,114.95,22293.0,110.9503,111.7672,110.4698,110.4698,22293.0
2023-11-06 09:40:00,114.84,115.43,114.59,115.17,19258.0,110.3641,110.9311,110.1239,110.6813,19258.0
2023-11-06 09:50:00,115.17,115.18,114.38,114.39,10575.0,110.6813,110.6909,109.922,109.9317,10575.0
2023-11-06 10:00:00,114.53,115.17,114.51,115.14,8995.0,110.0662,110.6813,110.047,110.6524,8995.0
2023-11-06 10:10:00,115.13,115.22,114.7,114.88,5713.0,110.6428,110.7293,110.2296,110.4026,5713.0
2023-11-06 10:20:00,115.01,115.25,114.92,114.97,13598.0,110.5275,110.7581,110.441,110.4891,13598.0
2023-11-06 10:30:00,114.97,115.69,114.96,115.69,8437.0,110.4891,111.181,110.4794,111.181,8437.0
2023-11-06 10:40:00,115.62,115.74,114.89,114.89,13203.0,111.1137,111.229,110.4122,110.4122,13203.0
2023-11-06 10:50:00,114.86,114.86,114.62,114.7,5258.0,110.3833,110.3833,110.1527,110.2296,5258.0
2023-11-06 11:00:00,114.67,114.94,114.67,114.77,7529.0,110.2007,110.4602,110.2007,110.2968,7529.0
2023-11-06 11:10:00,114.69,114.81,114.64,114.68,3484.0,110.22,110.3353,110.1719,110.2104,3484.0
2023-11-06 11:20:00,114.7,114.88,114.56,114.69,17083.0,110.2296,110.4026,110.095,110.22,17083.0
2023-11-06 11:30:00,114.65,114.65,114.37,114.52,4416.0,110.1815,110.1815,109.9124,110.0566,4416.0
2023-11-06 11:40:00,114.54,114.66,114.44,114.52,8995.0,110.0758,110.1911,109.9797,110.0566,8995.0
2023-11-06 11:50:00,114.6,114.85,114.59,114.8,5302.0,110.1335,110.3737,110.1239,110.3257,5302.0
2023-11-06 12:00:00,114.85,115.0,114.46,114.63,6039.0,110.3737,110.5179,109.9989,110.1623,6039.0
2023-11-06 12:10:00,114.56,114.72,114.56,114.66,3027.0,110.095,110.2488,110.095,110.1911,3027.0
2023-11-06 12:20:00,114.67,114.67,114.44,114.67,5139.0,110.2007,110.2007,109.9797,110.2007,5139.0
2023-11-06 12:30:00,114.6,114.62,114.39,114.44,6194.0,110.1335,110.1527,109.9317,109.9797,6194.0
2023-11-06 12:40:00,114.39,114.47,114.26,114.35,4051.0,109.9317,110.0085,109.8067,109.8932,4051.0
2023-11-06 12:50:00,114.31,114.36,113.86,114.12,17232.0,109.8548,109.9028,109.4223,109.6722,17232.0
2023-11-06 13:00:00,114.17,114.17,113.99,114.05,5723.0,109.7202,109.7202,109.5472,109.6049,5723.0
2023-11-06 13:10:00,113.9,113.92,113.51,113.52,5496.0,109.4608,109.48,109.086,109.0956,5496.0
2023-11-06 13:20:00,113.5,113.88,113.39,113.72,4727.0,109.0763,109.4415,108.9706,109.2878,4727.0
2023-11-06 13:30:00,113.74,114.05,113.7,114.05,5837.0,109.307,109.6049,109.2686,109.6049,5837.0
2023-11-06 13:40:00,113.97,113.97,113.73,113.73,2104.0,109.528,109.528,109.2974,109.2974,2104.0
2023-11-06 13:50:00,113.68,113.81,113.6,113.72,4031.0,109.2493,109.3743,109.1725,109.2878,4031.0
2023-11-06 14:00:00,113.71,113.76,113.56,113.62,7094.0,109.2782,109.3262,109.134,109.1917,7094.0
2023-11-06 14:10:00,113.64,113.7,113.52,113.57,2784.0,109.2109,109.2686,109.0956,109.1436,2784.0
2023-11-06 14:20:00,113.65,113.79,113.5,113.79,5936.0,109.2205,109.355,109.0763,109.355,5936.0
2023-11-06 14:30:00,113.84,114.12,113.84,114.12,3537.0,109.4031,109.6722,109.4031,109.6722,3537.0
2023-11-06 14:40:00,114.17,114.46,114.16,114.38,6441.0,109.7202,109.9989,109.7106,109.922,6441.0
2023-11-06 14:50:00,114.3,114.57,114.3,114.54,6586.0,109.8452,110.1046,109.8452,110.0758,6586.0
2023-11-06 15:00:00,114.52,114.52,114.29,114.38,6881.0,110.0566,110.0566,109.8356,109.922,6881.0
2023-11-06 15:10:00,114.4,114.49,114.36,114.46,6131.0,109.9413,110.0278,109.9028,109.9989,6131.0
2023-11-06 15:20:00,114.47,114.52,114.15,114.15,6208.0,110.0085,110.0566,109.701,109.701,6208.0
2023-11-06 15:30:00,114.13,114.46,114.11,114.43,14063.0,109.6818,109.9989,109.6626,109.9701,14063.0
2023-11-06 15:40:00,114.39,114.67,114.39,114.48,30749.0,109.9317,110.2007,109.9317,110.0182,30749.0
2023-11-06 15:50:00,114.47,114.75,114.27,114.54,71954.0,110.0085,110.2776,109.8163,110.0758,71954.0
2023-11-07 09:30:00,113.57,114.0,112.79,112.82,20754.0,109.1436,109.5569,108.394,108.4229,20754.0
2023-11-07 09:40:00,112.81,112.84,112.36,112.55,21453.0,108.4132,108.4421,107.9808,108.1634,21453.0
2023-11-07 09:50:00,112.43,113.31,112.42,113.31,15996.0,108.0481,108.8938,108.0384,108.8938,15996.0
2023-11-07 10:00:00,113.31,113.55,112.9,112.97,28480.0,108.8938,109.1244,108.4997,108.567,28480.0
2023-11-07 10:10:00,112.93,113.36,112.87,113.28,7320.0,108.5286,108.9418,108.4709,108.8649,7320.0
2023-11-07 10:20:00,113.28,113.83,113.22,113.73,20082.0,108.8649,109.3935,108.8073,109.2974,20082.0
2023-11-07 10:30:00,113.55,113.84,113.44,113.5,4969.0,109.1244,109.4031,109.0187,109.0763,4969.0
2023-11-07 10:40:00,113.47,113.54,113.32,113.5,10650.0,109.0475,109.1148,108.9034,109.0763,10650.0
2023-11-07 10:50:00,113.5,113.55,113.11,113.19,16872.0,109.0763,109.1244,108.7015,108.7784,16872.0
2023-11-07 11:00:00,113.14,113.31,113.07,113.11,13862.0,108.7304,108.8938,108.6631,108.7015,13862.0
2023-11-07 11:10:00,113.11,113.46,113.11,113.36,13792.0,108.7015,109.0379,108.7015,108.9418,13792.0
2023-11-07 11:20:00,113.32,113.36,113.14,113.29,11061.0,108.9034,108.9418,108.7304,108.8745,11061.0
2023-11-07 11:30:00,113.32,113.62,113.31,113.56,4317.0,108.9034,109.1917,108.8938,109.134,4317.0
2023-11-07 11:40:00,113.63,113.87,113.58,113.59,3679.0,109.2013,109.4319,109.1532,109.1628,3679.0
2023-11-07 11:50:00,113.64,113.65,113.33,113.47,8155.0,109.2109,109.2205,108.913,109.0475,8155.0
2023-11-07 12:00:00,113.44,113.52,113.31,113.46,6228.0,109.0187,109.0956,108.8938,109.0379,6228.0
2023-11-07 12:10:00,113.47,113.69,113.44,113.52,3608.0,109.0475,109.2589,109.0187,109.0956,3608.0
2023-11-07 12:20:00,113.56,113.69,113.49,113.57,10016.0,109.134,109.2589,109.0667,109.1436,10016.0
2023-11-07 12:30:00,113.52,113.6,113.36,113.47,5240.0,109.0956,109.1725,108.9418,109.0475,5240.0
2023-11-07 12:40:00,113.45,113.55,113.4,113.4,4415.0,109.0283,109.1244,108.9802,108.9802,4415.0
2023-11-07 12:50:00,113.42,113.66,113.36,113.66,6380.0,108.9995,109.2301,108.9418,109.2301,6380.0
2023-11-07 13:00:00,113.78,113.86,113.69,113.81,2002.0,109.3454,109.4223,109.2589,109.3743,2002.0
2023-11-07 13:10:00,113.74,114.09,113.56,113.85,17577.0,109.307,109.6434,109.134,109.4127,17577.0
2023-11-07 13:20:00,113.76,113.76,113.57,113.57,2344.0,109.3262,109.3262,109.1436,109.1436,2344.0
2023-11-07 13:30:00,113.5,113.61,113.33,113.55,7474.0,109.0763,109.1821,108.913,109.1244,7474.0
2023-11-07 13:40:00,113.5,113.62,113.44,113.5,5292.0,109.0763,109.1917,109.0187,109.0763,5292.0
2023-11-07 13:50:00,113.53,113.67,113.22,113.36,10261.0,109.1052,109.2397,108.8073,108.9418,10261.0
2023-11-07 14:00:00,113.28,113.45,113.28,113.4,6065.0,108.8649,109.0283,108.8649,108.9802,6065.0
2023-11-07 14:10:00,113.42,113.43,113.36,113.37,9476.0,108.9995,109.0091,108.9418,108.9514,9476.0
2023-11-07 14:20:00,113.38,113.4,113.2,113.25,37191.0,108.961,108.9802,108.788,108.8361,37191.0
2023-11-07 14:30:00,113.25,113.29,112.94,112.99,11295.0,108.8361,108.8745,108.5382,108.5862,11295.0
2023-11-07 14:40:00,112.97,113.31,112.8,113.31,12664.0,108.567,108.8938,108.4036,108.8938,12664.0
2023-11-07 14:50:00,113.32,113.45,113.29,113.45,7004.0,108.9034,109.0283,108.8745,109.0283,7004.0
2023-11-07 15:00:00,113.43,113.53,113.41,113.45,9480.0,109.0091,109.1052,108.9899,109.0283,9480.0
2023-11-07 15:10:00,113.43,113.56,113.33,113.46,9295.0,109.0091,109.134,108.913,109.0379,9295.0
2023-11-07 15:20:00,113.49,113.5,113.07,113.08,18066.0,109.0667,109.0763,108.6631,108.6727,18066.0
2023-11-07 15:30:00,113.13,113.69,113.11,113.66,21899.0,108.7208,109.2589,108.7015,109.2301,21899.0
2023-11-07 15:40:00,113.7,114.24,113.68,114.11,44200.0,109.2686,109.7875,109.2493,109.6626,44200.0
2023-11-07 15:50:00,114.11,114.22,113.89,113.93,132731.0,109.6626,109.7683,109.4511,109.4896,132731.0
2023-11-08 09:30:00,113.62,113.62,112.38,113.07,31553.0,109.1917,109.1917,108.0,108.6631,31553.0
2023-11-08 09:40:00,113.28,114.14,113.0,113.78,28228.0,108.8649,109.6914,108.5958,109.3454,28228.0
2023-11-08 09:50:00,113.91,114.69,113.91,114.1,13325.0,109.4704,110.22,109.4704,109.653,13325.0
2023-11-08 10:00:00,114.21,114.21,113.75,114.09,17358.0,109.7587,109.7587,109.3166,109.6434,17358.0
2023-11-08 10:10:00,114.14,114.53,113.95,114.4,45182.0,109.6914,110.0662,109.5088,109.9413,45182.0
2023-11-08 10:20:00,114.4,114.74,114.34,114.59,26358.0,109.9413,110.268,109.8836,110.1239,26358.0
2023-11-08 10:30:00,114.67,114.67,114.0,114.45,29634.0,110.2007,110.2007,109.5569,109.9893,29634.0
2023-11-08 10:40:00,114.55,114.59,114.25,114.59,14076.0,110.0854,110.1239,109.7971,110.1239,14076.0
2023-11-08 10:50:00,114.57,114.61,114.45,114.49,4482.0,110.1046,110.1431,109.9893,110.0278,4482.0
2023-11-08 11:00:00,114.45,114.53,114.14,114.14,17610.0,109.9893,110.0662,109.6914,109.6914,17610.0
2023-11-08 11:10:00,114.09,114.35,114.08,114.22,5908.0,109.6434,109.8932,109.6337,109.7683,5908.0
2023-11-08 11:20:00,114.24,114.24,113.89,114.03,6141.0,109.7875,109.7875,109.4511,109.5857,6141.0
2023-11-08 11:30:00,113.98,114.12,113.86,113.94,3716.0,109.5376,109.6722,109.4223,109.4992,3716.0
2023-11-08 11:40:00,113.88,113.93,113.54,113.83,26270.0,109.4415,109.4896,109.1148,109.3935,26270.0
2023-11-08 11:50:00,113.8,114.04,113.48,113.63,28269.0,109.3647,109.5953,109.0571,109.2013,28269.0
2023-11-08 12:00:00,113.55,113.63,113.09,113.09,7693.0,109.1244,109.2013,108.6823,108.6823,7693.0
2023-11-08 12:10:00,113.07,113.35,112.68,113.07,37211.0,108.6631,108.9322,108.2883,108.6631,37211.0
2023-11-08 12:20:00,113.0,113.31,112.91,113.15,23802.0,108.5958,108.8938,108.5093,108.74,23802.0
2023-11-08 12:30:00,113.1,113.1,112.91,112.94,4222.0,108.6919,108.6919,108.5093,108.5382,4222.0
2023-11-08 12:40:00,112.9,112.91,112.49,112.49,4161.0,108.4997,108.5093,108.1057,108.1057,4161.0
2023-11-08 12:50:00,112.48,112.59,112.29,112.37,7177.0,108.0961,108.2018,107.9135,107.9904,7177.0
2023-11-08 13:00:00,112.36,112.94,112.36,112.68,10264.0,107.9808,108.5382,107.9808,108.2883,10264.0
2023-11-08 13:10:00,112.71,112.71,112.39,112.44,1500.0,108.3171,108.3171,108.0096,108.0577,1500.0
2023-11-08 13:20:00,112.37,112.49,112.31,112.46,3219.0,107.9904,108.1057,107.9327,108.0769,3219.0
2023-11-08 13:30:00,112.5,112.78,112.49,112.76,3473.0,108.1153,108.3844,108.1057,108.3652,3473.0
2023-11-08 13:40:00,112.77,112.83,112.74,112.82,2397.0,108.3748,108.4325,108.346,108.4229,2397.0
2023-11-08 13:50:00,112.81,112.82,112.64,112.64,2274.0,108.4132,108.4229,108.2499,108.2499,2274.0
2023-11-08 14:00:00,112.65,112.91,112.64,112.91,5598.0,108.2595,108.5093,108.2499,108.5093,5598.0
2023-11-08 14:10:00,112.85,112.89,112.71,112.78,21768.0,108.4517,108.4901,108.3171,108.3844,21768.0
2023-11-08 14:20:00,112.8,112.91,112.6,112.6,3759.0,108.4036,108.5093,108.2114,108.2114,3759.0
2023-11-08 14:30:00,112.59,112.69,112.4,112.51,3886.0,108.2018,108.2979,108.0192,108.1249,3886.0
2023-11-08 14:40:00,112.6,112.6,112.45,112.46,3090.0,108.2114,108.2114,108.0673,108.0769,3090.0
2023-11-08 14:50:00,112.46,112.71,112.46,112.59,5700.0,108.0769,108.3171,108.0769,108.2018,5700.0
2023-11-08 15:00:00,112.6,112.73,112.6,112.63,4432.0,108.2114,108.3364,108.2114,108.2403,4432.0
2023-11-08 15:10:00,112.61,112.65,112.51,112.61,4628.0,108.221,108.2595,108.1249,108.221,4628.0
2023-11-08 15:20:00,112.63,112.63,112.45,112.5,7155.0,108.2403,108.2403,108.0673,108.1153,7155.0
2023-11-08 15:30:00,112.42,112.76,112.28,112.73,14709.0,108.0384,108.3652,107.9039,108.3364,14709.0
2023-11-08 15:40:00,112.76,112.9,112.52,112.52,23133.0,108.3652,108.4997,108.1345,108.1345,23133.0
2023-11-08 15:50:00,112.54,112.67,112.48,112.65,62620.0,108.1538,108.2787,108.0961,108.2595,62620.0
2023-11-09 09:30:00,113.49,113.49,110.6,111.45,50316.0,109.0667,109.0667,106.2894,107.1062,50316.0
2023-11-09 09:40:00,111.38,111.85,111.0,111.48,7580.0,107.039,107.4907,106.6738,107.1351,7580.0
2023-11-09 09:50:00,111.39,111.71,111.16,111.32,6631.0,107.0486,107.3561,106.8275,106.9813,6631.0
2023-11-09 10:00:00,111.4,111.6,111.22,111.6,16591.0,107.0582,107.2504,106.8852,107.2504,16591.0
2023-11-09 10:10:00,111.69,112.21,111.46,112.13,17322.0,107.3369,107.8366,107.1159,107.7597,17322.0
2023-11-09 10:20:00,112.16,112.28,111.76,111.79,11372.0,107.7886,107.9039,107.4042,107.433,11372.0
2023-11-09 10:30:00,111.83,111.9,111.76,111.81,3029.0,107.4714,107.5387,107.4042,107.4522,3029.0
2023-11-09 10:40:00,111.8,111.95,111.76,111.93,5300.0,107.4426,107.5868,107.4042,107.5675,5300.0
2023-11-09 10:50:00,111.96,112.1,111.66,111.82,6696.0,107.5964,107.7309,107.3081,107.4618,6696.0
2023-11-09 11:00:00,111.9,112.0,111.79,111.82,3012.0,107.5387,107.6348,107.433,107.4618,3012.0
2023-11-09 11:10:00,111.85,111.89,111.64,111.64,2861.0,107.4907,107.5291,107.2888,107.2888,2861.0
2023-11-09 11:20:00,111.62,111.74,111.4,111.42,4784.0,107.2696,107.3849,107.0582,107.0774,4784.0
2023-11-09 11:30:00,111.35,111.51,111.22,111.32,6226.0,107.0101,107.1639,106.8852,106.9813,6226.0
2023-11-09 11:40:00,111.31,111.73,111.25,111.65,3478.0,106.9717,107.3753,106.914,107.2985,3478.0
2023-11-09 11:50:00,111.61,111.61,111.22,111.26,6326.0,107.26,107.26,106.8852,106.9237,6326.0
2023-11-09 12:00:00,111.22,111.49,111.22,111.37,5109.0,106.8852,107.1447,106.8852,107.0294,5109.0
2023-11-09 12:10:00,111.45,111.48,111.29,111.38,4501.0,107.1062,107.1351,106.9525,107.039,4501.0
2023-11-09 12:20:00,111.4,111.44,111.1,111.13,9567.0,107.0582,107.0966,106.7699,106.7987,9567.0
2023-11-09 12:30:00,111.13,111.28,111.07,111.21,11664.0,106.7987,106.9429,106.7411,106.8756,11664.0
2023-11-09 12:40:00,111.16,111.36,111.12,111.36,10841.0,106.8275,107.0198,106.7891,107.0198,10841.0
2023-11-09 12:50:00,111.4,111.54,111.35,111.37,5628.0,107.0582,107.1927,107.0101,107.0294,5628.0
2023-11-09 13:00:00,111.4,111.4,110.84,110.88,11724.0,107.0582,107.0582,106.52,106.5585,11724.0
2023-11-09 13:10:00,110.81,111.3,110.81,110.94,15521.0,106.4912,106.9621,106.4912,106.6161,15521.0
2023-11-09 13:20:00,110.96,111.27,110.91,111.27,10054.0,106.6353,106.9333,106.5873,106.9333,10054.0
2023-11-09 13:30:00,111.23,111.23,110.85,110.86,7820.0,106.8948,106.8948,106.5296,106.5392,7820.0
2023-11-09 13:40:00,110.86,110.97,110.68,110.95,18656.0,106.5392,106.645,106.3663,106.6257,18656.0
2023-11-09 13:50:00,110.98,111.04,110.9,110.97,12452.0,106.6546,106.7122,106.5777,106.645,12452.0
2023-11-09 14:00:00,110.94,110.94,110.36,110.84,46664.0,106.6161,106.6161,106.0587,106.52,46664.0
2023-11-09 14:10:00,110.86,110.95,110.71,110.79,10750.0,106.5392,106.6257,106.3951,106.472,10750.0
2023-11-09 14:20:00,110.89,111.01,110.78,110.97,6703.0,106.5681,106.6834,106.4624,106.645,6703.0
2023-11-09 14:30:00,110.97,111.13,110.87,110.98,13954.0,106.645,106.7987,106.5489,106.6546,13954.0
2023-11-09 14:40:00,110.98,111.21,110.86,111.13,16547.0,106.6546,106.8756,106.5392,106.7987,16547.0
2023-11-09 14:50:00,111.11,111.45,111.09,111.4,27573.0,106.7795,107.1062,106.7603,107.0582,27573.0
2023-11-09 15:00:00,111.4,111.43,111.21,111.3,12210.0,107.0582,107.087,106.8756,106.9621,12210.0
2023-11-09 15:10:00,111.3,111.65,111.28,111.59,8555.0,106.9621,107.2985,106.9429,107.2408,8555.0
2023-11-09 15:20:00,111.59,111.61,111.32,111.32,10739.0,107.2408,107.26,106.9813,106.9813,10739.0
2023-11-09 15:30:00,111.32,111.45,111.27,111.35,23470.0,106.9813,107.1062,106.9333,107.0101,23470.0
2023-11-09 15:40:00,111.35,111.58,111.27,111.57,33777.0,107.0101,107.2312,106.9333,107.2216,33777.0
2023-11-09 15:50:00,111.58,112.23,111.39,112.19,230839.0,107.2312,107.8558,107.0486,107.8174,230839.0
2023-11-10 09:30:00,112.48,112.48,110.98,111.57,6090.0,108.0961,108.0961,106.6546,107.2216,6090.0
2023-11-10 09:40:00,111.78,112.27,111.58,112.19,16058.0,107.4234,107.8943,107.2312,107.8174,16058.0
2023-11-10 09:50:00,112.03,112.03,111.32,111.71,4540.0,107.6636,107.6636,106.9813,107.3561,4540.0
2023-11-10 10:00:00,111.64,111.71,111.26,111.26,63926.0,107.2888,107.3561,106.9237,106.9237,63926.0
2023-11-10 10:10:00,111.14,111.22,110.82,110.84,7850.0,106.8083,106.8852,106.5008,106.52,7850.0
2023-11-10 10:20:00,110.9,111.08,110.29,110.29,7488.0,106.5777,106.7507,105.9915,105.9915,7488.0
2023-11-10 10:30:00,110.17,110.51,110.17,110.41,4771.0,105.8761,106.2029,105.8761,106.1068,4771.0
2023-11-10 10:40:00,110.33,110.47,110.1,110.19,8241.0,106.0299,106.1644,105.8089,105.8954,8241.0
2023-11-10 10:50:00,110.28,111.27,110.23,110.89,43270.0,105.9818,106.9333,105.9338,106.5681,43270.0
2023-11-10 11:00:00,110.96,111.96,110.91,111.32,44180.0,106.6353,107.5964,106.5873,106.9813,44180.0
2023-11-10 11:10:00,111.26,111.37,111.18,111.31,5570.0,106.9237,107.0294,106.8468,106.9717,5570.0
2023-11-10 11:20:00,111.34,111.42,111.24,111.32,8273.0,107.0005,107.0774,106.9044,106.9813,8273.0
2023-11-10 11:30:00,111.31,111.64,111.28,111.37,5114.0,106.9717,107.2888,106.9429,107.0294,5114.0
2023-11-10 11:40:00,111.38,111.42,111.25,111.4,9796.0,107.039,107.0774,106.914,107.0582,9796.0
2023-11-10 11:50:00,111.34,111.44,111.29,111.4,3520.0,107.0005,107.0966,106.9525,107.0582,3520.0
2023-11-10 12:00:00,111.25,111.69,111.25,111.63,5598.0,106.914,107.3369,106.914,107.2792,5598.0
2023-11-10 12:10:00,111.72,111.72,111.48,111.67,5062.0,107.3657,107.3657,107.1351,107.3177,5062.0
2023-11-10 12:20:00,111.74,111.91,111.74,111.91,3334.0,107.3849,107.5483,107.3849,107.5483,3334.0
2023-11-10 12:30:00,111.96,112.54,111.93,112.54,6240.0,107.5964,108.1538,107.5675,108.1538,6240.0
2023-11-10 12:40:00,112.58,112.6,112.31,112.56,3869.0,108.1922,108.2114,107.9327,108.173,3869.0
2023-11-10 12:50:00,112.59,112.93,112.58,112.92,5475.0,108.2018,108.5286,108.1922,108.519,5475.0
2023-11-10 13:00:00,112.89,112.91,112.65,112.7,5932.0,108.4901,108.5093,108.2595,108.3075,5932.0
2023-11-10 13:10:00,112.74,112.74,112.6,112.73,2504.0,108.346,108.346,108.2114,108.3364,2504.0
2023-11-10 13:20:00,112.74,113.3,112.73,113.18,9739.0,108.346,108.8841,108.3364,108.7688,9739.0
2023-11-10 13:30:00,113.27,113.28,112.96,113.01,6431.0,108.8553,108.8649,108.5574,108.6054,6431.0
2023-11-10 13:40:00,113.05,113.26,113.05,113.1,4751.0,108.6439,108.8457,108.6439,108.6919,4751.0
2023-11-10 13:50:00,113.08,113.1,112.96,113.01,4601.0,108.6727,108.6919,108.5574,108.6054,4601.0
2023-11-10 14:00:00,113.01,113.03,112.93,112.96,7749.0,108.6054,108.6247,108.5286,108.5574,7749.0
2023-11-10 14:10:00,113.01,113.11,112.92,113.08,4165.0,108.6054,108.7015,108.519,108.6727,4165.0
2023-11-10 14:20:00,113.17,113.27,112.91,112.91,4444.0,108.7592,108.8553,108.5093,108.5093,4444.0
2023-11-10 14:30:00,112.81,112.88,112.42,112.42,5717.0,108.4132,108.4805,108.0384,108.0384,5717.0
2023-11-10 14:40:00,112.48,112.64,112.37,112.61,4808.0,108.0961,108.2499,107.9904,108.221,4808.0
2023-11-10 14:50:00,112.6,112.75,112.59,112.64,3179.0,108.2114,108.3556,108.2018,108.2499,3179.0
2023-11-10 15:00:00,112.61,112.66,112.17,112.31,13357.0,108.221,108.2691,107.7982,107.9327,13357.0
2023-11-10 15:10:00,112.32,112.41,111.94,112.41,10728.0,107.9423,108.0288,107.5771,108.0288,10728.0
2023-11-10 15:20:00,112.47,112.47,112.02,112.15,16025.0,108.0865,108.0865,107.654,107.779,16025.0
2023-11-10 15:30:00,112.17,112.54,112.17,112.39,16320.0,107.7982,108.1538,107.7982,108.0096,16320.0
2023-11-10 15:40:00,112.38,112.53,112.34,112.34,17369.0,108.0,108.1442,107.9616,107.9616,17369.0
2023-11-10 15:50:00,112.36,112.61,112.32,112.54,67878.0,107.9808,108.221,107.9423,108.1538,67878.0
2023-11-13 09:30:00,111.23,111.57,110.56,111.09,13987.0,106.8948,107.2216,106.2509,106.7603,13987.0
2023-11-13 09:40:00,111.28,111.46,111.19,111.32,6160.0,106.9429,107.1159,106.8564,106.9813,6160.0
2023-11-13 09:50:00,111.18,111.46,110.53,110.65,8393.0,106.8468,107.1159,106.2221,106.3374,8393.0
2023-11-13 10:00:00,110.55,110.74,110.18,110.34,7147.0,106.2413,106.4239,105.8857,106.0395,7147.0
2023-11-13 10:10:00,110.39,110.86,110.39,110.72,9237.0,106.0876,106.5392,106.0876,106.4047,9237.0
2023-11-13 10:20:00,110.81,111.01,110.72,110.85,7790.0,106.4912,106.6834,106.4047,106.5296,7790.0
2023-11-13 10:30:00,110.84,111.13,110.71,110.79,10375.0,106.52,106.7987,106.3951,106.472,10375.0
2023-11-13 10:40:00,110.68,110.8,110.35,110.8,12222.0,106.3663,106.4816,106.0491,106.4816,12222.0
2023-11-13 10:50:00,110.78,111.04,110.72,110.88,6971.0,106.4624,106.7122,106.4047,106.5585,6971.0
2023-11-13 11:00:00,110.82,110.93,110.75,110.77,5654.0,106.5008,106.6065,106.4335,106.4527,5654.0
2023-11-13 11:10:00,110.77,110.89,110.71,110.88,8836.0,106.4527,106.5681,106.3951,106.5585,8836.0
2023-11-13 11:20:00,110.87,111.11,110.85,111.07,6772.0,106.5489,106.7795,106.5296,106.7411,6772.0
2023-11-13 11:30:00,111.04,111.31,110.96,110.97,5292.0,106.7122,106.9717,106.6353,106.645,5292.0
2023-11-13 11:40:00,110.97,111.56,110.87,111.33,5787.0,106.645,107.212,106.5489,106.9909,5787.0
2023-11-13 11:50:00,111.31,111.43,111.22,111.29,4140.0,106.9717,107.087,106.8852,106.9525,4140.0
2023-11-13 12:00:00,111.27,111.32,111.13,111.2,6978.0,106.9333,106.9813,106.7987,106.866,6978.0
2023-11-13 12:10:00,111.19,111.22,110.87,110.87,5008.0,106.8564,106.8852,106.5489,106.5489,5008.0
2023-11-13 12:20:00,110.84,110.91,110.77,110.86,8310.0,106.52,106.5873,106.4527,106.5392,8310.0
2023-11-13 12:30:00,110.87,110.91,110.73,110.79,2862.0,106.5489,106.5873,106.4143,106.472,2862.0
2023-11-13 12:40:00,110.78,110.95,110.78,110.92,3465.0,106.4624,106.6257,106.4624,106.5969,3465.0
2023-11-13 12:50:00,110.97,111.19,110.92,111.13,6486.0,106.645,106.8564,106.5969,106.7987,6486.0
2023-11-13 13:00:00,111.13,111.45,111.13,111.33,11910.0,106.7987,107.1062,106.7987,106.9909,11910.0
2023-11-13 13:10:00,111.32,111.44,111.3,111.38,6251.0,106.9813,107.0966,106.9621,107.039,6251.0
2023-11-13 13:20:00,111.38,111.38,111.14,111.16,9154.0,107.039,107.039,106.8083,106.8275,9154.0
2023-11-13 13:30:00,111.11,111.13,110.87,110.99,9227.0,106.7795,106.7987,106.5489,106.6642,9227.0
2023-11-13 13:40:00,110.95,111.15,110.91,111.11,6339.0,106.6257,106.8179,106.5873,106.7795,6339.0
2023-11-13 13:50:00,111.06,111.06,110.66,110.69,8173.0,106.7314,106.7314,106.347,106.3759,8173.0
2023-11-13 14:00:00,110.75,110.77,110.36,110.43,14665.0,106.4335,106.4527,106.0587,106.126,14665.0
2023-11-13 14:10:00,110.41,110.49,110.28,110.32,14771.0,106.1068,106.1837,105.9818,106.0203,14771.0
2023-11-13 14:20:00,110.26,110.26,110.07,110.21,12917.0,105.9626,105.9626,105.78,105.9146,12917.0
2023-11-13 14:30:00,110.24,110.5,110.23,110.45,13301.0,105.9434,106.1933,105.9338,106.1452,13301.0
2023-11-13 14:40:00,110.45,110.63,110.36,110.37,12600.0,106.1452,106.3182,106.0587,106.0683,12600.0
2023-11-13 14:50:00,110.34,110.51,110.3,110.45,8738.0,106.0395,106.2029,106.0011,106.1452,8738.0
2023-11-13 15:00:00,110.42,110.6,110.35,110.6,14557.0,106.1164,106.2894,106.0491,106.2894,14557.0
2023-11-13 15:10:00,110.63,110.73,110.36,110.54,7932.0,106.3182,106.4143,106.0587,106.2317,7932.0
2023-11-13 15:20:00,110.63,110.96,110.63,110.94,7925.0,106.3182,106.6353,106.3182,106.6161,7925.0
2023-11-13 15:30:00,111.0,111.07,110.69,110.81,9022.0,106.6738,106.7411,106.3759,106.4912,9022.0
2023-11-13 15:40:00,110.83,110.88,110.64,110.72,17796.0,106.5104,106.5585,106.3278,106.4047,17796.0
2023-11-13 15:50:00,110.73,110.76,110.42,110.45,116070.0,106.4143,106.4431,106.1164,106.1452,116070.0
2023-11-14 09:30:00,112.5,114.53,111.67,114.27,27387.0,108.1153,110.0662,107.3177,109.8163,27387.0
2023-11-14 09:40:00,114.46,115.5,114.23,115.24,26077.0,109.9989,110.9984,109.7779,110.7485,26077.0
2023-11-14 09:50:00,115.1,115.52,115.1,115.38,28067.0,110.614,111.0176,110.614,110.8831,28067.0
2023-11-14 10:00:00,115.44,115.88,115.25,115.82,20396.0,110.9407,111.3636,110.7581,111.3059,20396.0
2023-11-14 10:10:00,115.91,115.91,115.28,115.58,26464.0,111.3924,111.3924,110.787,111.0753,26464.0
2023-11-14 10:20:00,115.59,116.15,115.51,116.11,20651.0,111.0849,111.6231,111.008,111.5846,20651.0
2023-11-14 10:30:00,116.09,116.16,115.69,116.01,10846.0,111.5654,111.6327,111.181,111.4885,10846.0
2023-11-14 10:40:00,116.05,116.06,115.76,115.83,14207.0,111.527,111.5366,111.2483,111.3155,14207.0
2023-11-14 10:50:00,115.83,116.03,115.74,115.74,20412.0,111.3155,111.5077,111.229,111.229,20412.0
2023-11-14 11:00:00,115.79,116.03,115.64,115.86,12391.0,111.2771,111.5077,111.1329,111.3444,12391.0
2023-11-14 11:10:00,115.92,116.26,115.91,116.15,20344.0,111.402,111.7288,111.3924,111.6231,20344.0
2023-11-14 11:20:00,116.08,116.13,115.81,115.82,7164.0,111.5558,111.6038,111.2963,111.3059,7164.0
2023-11-14 11:30:00,115.89,116.08,115.74,116.05,7240.0,111.3732,111.5558,111.229,111.527,7240.0
2023-11-14 11:40:00,116.13,116.27,116.04,116.13,5841.0,111.6038,111.7384,111.5174,111.6038,5841.0
2023-11-14 11:50:00,116.07,116.07,115.37,115.38,9341.0,111.5462,111.5462,110.8735,110.8831,9341.0
2023-11-14 12:00:00,115.34,115.37,114.65,114.65,22136.0,110.8446,110.8735,110.1815,110.1815,22136.0
2023-11-14 12:10:00,114.72,114.79,114.46,114.64,15037.0,110.2488,110.3161,109.9989,110.1719,15037.0
2023-11-14 12:20:00,114.6,114.67,114.01,114.27,32246.0,110.1335,110.2007,109.5665,109.8163,32246.0
2023-11-14 12:30:00,114.26,114.72,114.14,114.36,17178.0,109.8067,110.2488,109.6914,109.9028,17178.0
2023-11-14 12:40:00,114.37,114.37,114.09,114.19,13385.0,109.9124,109.9124,109.6434,109.7395,13385.0
2023-11-14 12:50:00,114.17,114.26,114.05,114.16,15848.0,109.7202,109.8067,109.6049,109.7106,15848.0
2023-11-14 13:00:00,114.13,114.39,114.02,114.36,9767.0,109.6818,109.9317,109.5761,109.9028,9767.0
2023-11-14 13:10:00,114.33,114.34,114.08,114.2,10813.0,109.874,109.8836,109.6337,109.7491,10813.0
2023-11-14 13:20:00,114.21,114.4,114.13,114.3,12463.0,109.7587,109.9413,109.6818,109.8452,12463.0
2023-11-14 13:30:00,114.35,114.38,114.07,114.18,14474.0,109.8932,109.922,109.6241,109.7298,14474.0
2023-11-14 13:40:00,114.18,114.22,113.96,114.01,13912.0,109.7298,109.7683,109.5184,109.5665,13912.0
2023-11-14 13:50:00,114.04,114.23,113.83,113.91,18288.0,109.5953,109.7779,109.3935,109.4704,18288.0
2023-11-14 14:00:00,113.9,114.11,113.75,113.76,13571.0,109.4608,109.6626,109.3166,109.3262,13571.0
2023-11-14 14:10:00,113.76,113.76,113.44,113.65,26300.0,109.3262,109.3262,109.0187,109.2205,26300.0
2023-11-14 14:20:00,113.64,113.66,113.39,113.63,27162.0,109.2109,109.2301,108.9706,109.2013,27162.0
2023-11-14 14:30:00,113.61,113.81,113.6,113.64,12106.0,109.1821,109.3743,109.1725,109.2109,12106.0
2023-11-14 14:40:00,113.66,113.82,113.53,113.77,11818.0,109.2301,109.3839,109.1052,109.3358,11818.0
2023-11-14 14:50:00,113.77,113.79,113.6,113.66,10146.0,109.3358,109.355,109.1725,109.2301,10146.0
2023-11-14 15:00:00,113.68,114.0,113.64,113.98,20237.0,109.2493,109.5569,109.2109,109.5376,20237.0
2023-11-14 15:10:00,113.98,114.17,113.96,114.17,12687.0,109.5376,109.7202,109.5184,109.7202,12687.0
2023-11-14 15:20:00,114.17,114.22,113.88,113.95,21358.0,109.7202,109.7683,109.4415,109.5088,21358.0
2023-11-14 15:30:00,113.95,113.99,113.78,113.86,25045.0,109.5088,109.5472,109.3454,109.4223,25045.0
2023-11-14 15:40:00,113.85,113.91,113.61,113.62,42383.0,109.4127,109.4704,109.1821,109.1917,42383.0
2023-11-14 15:50:00,113.59,113.98,113.55,113.96,207161.0,109.1628,109.5376,109.1244,109.5184,207161.0
2023-11-15 09:30:00,116.16,118.69,116.16,118.27,86268.0,111.6327,114.0641,111.6327,113.6604,86268.0
2023-11-15 09:40:00,118.35,118.35,116.66,117.4,60209.0,113.7373,113.7373,112.1132,112.8243,60209.0
2023-11-15 09:50:00,117.42,117.94,116.87,117.56,78814.0,112.8436,113.3433,112.315,112.9781,78814.0
2023-11-15 10:00:00,117.5,118.35,117.5,118.31,78576.0,112.9204,113.7373,112.9204,113.6989,78576.0
2023-11-15 10:10:00,118.37,118.95,117.9,118.07,50480.0,113.7565,114.3139,113.3049,113.4682,50480.0
2023-11-15 10:20:00,118.03,118.36,117.82,118.0,32708.0,113.4298,113.7469,113.228,113.401,32708.0
2023-11-15 10:30:00,117.91,118.44,117.82,118.29,31208.0,113.3145,113.8238,113.228,113.6797,31208.0
2023-11-15 10:40:00,118.33,118.39,117.82,118.08,37303.0,113.7181,113.7758,113.228,113.4778,37303.0
2023-11-15 10:50:00,118.03,118.43,117.69,117.83,40764.0,113.4298,113.8142,113.103,113.2376,40764.0
2023-11-15 11:00:00,117.89,118.37,117.75,118.22,43099.0,113.2952,113.7565,113.1607,113.6124,43099.0
2023-11-15 11:10:00,118.25,119.1,118.25,119.07,26241.0,113.6412,114.4581,113.6412,114.4293,26241.0
2023-11-15 11:20:00,118.97,119.06,118.55,118.56,12313.0,114.3332,114.4196,113.9295,113.9391,12313.0
2023-11-15 11:30:00,118.63,118.8,118.19,118.55,35390.0,114.0064,114.1698,113.5836,113.9295,35390.0
2023-11-15 11:40:00,118.38,118.53,118.01,118.14,23005.0,113.7662,113.9103,113.4106,113.5355,23005.0
2023-11-15 11:50:00,118.07,118.61,117.76,117.94,19088.0,113.4682,113.9872,113.1703,113.3433,19088.0
2023-11-15 12:00:00,117.9,118.13,117.68,118.01,22440.0,113.3049,113.5259,113.0934,113.4106,22440.0
2023-11-15 12:10:00,118.05,118.16,117.54,118.05,21040.0,113.449,113.5547,112.9589,113.449,21040.0
2023-11-15 12:20:00,117.96,118.33,117.83,118.31,15110.0,113.3625,113.7181,113.2376,113.6989,15110.0
2023-11-15 12:30:00,118.32,118.44,117.93,118.01,45074.0,113.7085,113.8238,113.3337,113.4106,45074.0
2023-11-15 12:40:00,118.02,118.11,117.53,117.53,17546.0,113.4202,113.5067,112.9493,112.9493,17546.0
2023-11-15 12:50:00,117.54,117.76,117.25,117.26,22408.0,112.9589,113.1703,112.6802,112.6898,22408.0
2023-11-15 13:00:00,117.16,117.32,116.93,117.13,25837.0,112.5937,112.7475,112.3727,112.5649,25837.0
2023-11-15 13:10:00,117.1,117.17,116.7,116.92,27790.0,112.536,112.6033,112.1516,112.3631,27790.0
2023-11-15 13:20:00,116.91,117.08,116.75,117.0,47106.0,112.3534,112.5168,112.1997,112.4399,47106.0
2023-11-15 13:30:00,116.96,117.24,116.89,117.24,22220.0,112.4015,112.6706,112.3342,112.6706,22220.0
2023-11-15 13:40:00,117.23,117.51,117.05,117.45,23139.0,112.661,112.9301,112.488,112.8724,23139.0
2023-11-15 13:50:00,117.5,117.88,117.41,117.72,25830.0,112.9204,113.2856,112.834,113.1319,25830.0
2023-11-15 14:00:00,117.77,118.07,117.69,117.75,35114.0,113.1799,113.4682,113.103,113.1607,35114.0
2023-11-15 14:10:00,117.74,117.77,117.52,117.71,12931.0,113.1511,113.1799,112.9397,113.1223,12931.0
2023-11-15 14:20:00,117.67,117.87,117.58,117.84,9067.0,113.0838,113.276,112.9973,113.2472,9067.0
2023-11-15 14:30:00,117.87,117.94,117.73,117.84,21904.0,113.276,113.3433,113.1415,113.2472,21904.0
2023-11-15 14:40:00,117.77,117.96,117.77,117.93,12738.0,113.1799,113.3625,113.1799,113.3337,12738.0
2023-11-15 14:50:00,117.94,118.04,117.88,117.98,17085.0,113.3433,113.4394,113.2856,113.3817,17085.0
2023-11-15 15:00:00,117.98,118.03,117.89,117.96,25267.0,113.3817,113.4298,113.2952,113.3625,25267.0
2023-11-15 15:10:00,117.99,118.28,117.9,118.2,21421.0,113.3914,113.67,113.3049,113.5932,21421.0
2023-11-15 15:20:00,118.18,118.22,117.99,118.16,24005.0,113.5739,113.6124,113.3914,113.5547,24005.0
2023-11-15 15:30:00,118.16,118.34,117.95,118.32,36842.0,113.5547,113.7277,113.3529,113.7085,36842.0
2023-11-15 15:40:00,118.32,118.6,118.01,118.03,97326.0,113.7085,113.9776,113.4106,113.4298,97326.0
2023-11-15 15:50:00,118.02,118.17,117.67,117.82,238900.0,113.4202,113.5643,113.0838,113.228,238900.0
2023-11-16 09:30:00,116.89,117.22,116.35,117.22,13523.0,112.3342,112.6514,111.8153,112.6514,13523.0
2023-11-16 09:40:00,117.25,117.25,116.39,116.64,5791.0,112.6802,112.6802,111.8537,112.094,5791.0
2023-11-16 09:50:00,116.91,117.54,116.81,117.23,15065.0,112.3534,112.9589,112.2573,112.661,15065.0
2023-11-16 10:00:00,117.47,117.63,117.1,117.22,8063.0,112.8916,113.0454,112.536,112.6514,8063.0
2023-11-16 10:10:00,117.1,117.24,116.74,116.86,10261.0,112.536,112.6706,112.1901,112.3054,10261.0
2023-11-16 10:20:00,116.86,117.04,116.72,116.8,12981.0,112.3054,112.4784,112.1708,112.2477,12981.0
2023-11-16 10:30:00,116.9,116.98,116.18,116.36,11272.0,112.3438,112.4207,111.6519,111.8249,11272.0
2023-11-16 10:40:00,116.32,116.46,116.06,116.46,10676.0,111.7864,111.921,111.5366,111.921,10676.0
2023-11-16 10:50:00,116.47,116.5,116.21,116.42,16632.0,111.9306,111.9594,111.6807,111.8825,16632.0
2023-11-16 11:00:00,116.42,116.56,116.2,116.53,6587.0,111.8825,112.0171,111.6711,111.9883,6587.0
2023-11-16 11:10:00,116.54,116.67,116.44,116.45,3754.0,111.9979,112.1228,111.9018,111.9114,3754.0
2023-11-16 11:20:00,116.55,116.56,116.23,116.34,5470.0,112.0075,112.0171,111.6999,111.8057,5470.0
2023-11-16 11:30:00,116.25,116.34,115.84,115.86,12098.0,111.7192,111.8057,111.3251,111.3444,12098.0
2023-11-16 11:40:00,115.83,115.89,115.49,115.72,14248.0,111.3155,111.3732,110.9888,111.2098,14248.0
2023-11-16 11:50:00,115.69,115.78,115.54,115.67,5900.0,111.181,111.2675,111.0368,111.1618,5900.0
2023-11-16 12:00:00,115.71,116.02,115.66,115.95,5994.0,111.2002,111.4981,111.1522,111.4309,5994.0
2023-11-16 12:10:00,116.0,116.27,115.87,116.2,7372.0,111.4789,111.7384,111.354,111.6711,7372.0
2023-11-16 12:20:00,116.2,116.25,116.1,116.25,4830.0,111.6711,111.7192,111.575,111.7192,4830.0
2023-11-16 12:30:00,116.22,116.28,116.12,116.2,5697.0,111.6903,111.748,111.5942,111.6711,5697.0
2023-11-16 12:40:00,116.17,116.47,116.15,116.25,7026.0,111.6423,111.9306,111.6231,111.7192,7026.0
2023-11-16 12:50:00,116.2,116.22,116.07,116.16,3799.0,111.6711,111.6903,111.5462,111.6327,3799.0
2023-11-16 13:00:00,116.16,116.37,116.08,116.08,8350.0,111.6327,111.8345,111.5558,111.5558,8350.0
2023-11-16 13:10:00,116.06,116.06,115.86,115.96,7589.0,111.5366,111.5366,111.3444,111.4405,7589.0
2023-11-16 13:20:00,115.96,116.01,115.85,115.97,4374.0,111.4405,111.4885,111.3348,111.4501,4374.0
2023-11-16 13:30:00,115.94,116.08,115.81,115.82,6792.0,111.4212,111.5558,111.2963,111.3059,6792.0
2023-11-16 13:40:00,115.85,115.89,115.58,115.61,6767.0,111.3348,111.3732,111.0753,111.1041,6767.0
2023-11-16 13:50:00,115.63,115.78,115.63,115.72,4649.0,111.1233,111.2675,111.1233,111.2098,4649.0
2023-11-16 14:00:00,115.73,115.9,115.72,115.88,4244.0,111.2194,111.3828,111.2098,111.3636,4244.0
2023-11-16 14:10:00,115.92,115.92,115.56,115.56,6793.0,111.402,111.402,111.0561,111.0561,6793.0
2023-11-16 14:20:00,115.5,115.51,115.21,115.23,4723.0,110.9984,111.008,110.7197,110.7389,4723.0
2023-11-16 14:30:00,115.21,115.32,115.07,115.17,8449.0,110.7197,110.8254,110.5852,110.6813,8449.0
2023-11-16 14:40:00,115.17,115.26,115.14,115.26,26365.0,110.6813,110.7678,110.6524,110.7678,26365.0
2023-11-16 14:50:00,115.29,115.36,114.85,114.97,13156.0,110.7966,110.8639,110.3737,110.4891,13156.0
2023-11-16 15:00:00,114.94,115.14,114.82,115.11,10533.0,110.4602,110.6524,110.3449,110.6236,10533.0
2023-11-16 15:10:00,115.11,115.46,115.06,115.46,22283.0,110.6236,110.96,110.5755,110.96,22283.0
2023-11-16 15:20:00,115.49,115.57,115.09,115.11,17348.0,110.9888,111.0657,110.6044,110.6236,17348.0
2023-11-16 15:30:00,115.12,115.6,115.06,115.18,41388.0,110.6332,111.0945,110.5755,110.6909,41388.0
2023-11-16 15:40:00,115.22,115.48,115.14,115.34,28955.0,110.7293,110.9792,110.6524,110.8446,28955.0
2023-11-16 15:50:00,115.38,115.53,115.19,115.4,104607.0,110.8831,111.0272,110.7005,110.9023,104607.0
2023-11-17 09:30:00,117.9,118.09,116.96,117.42,41029.0,113.3049,113.4875,112.4015,112.8436,41029.0
2023-11-17 09:40:00,117.36,118.54,116.79,118.42,23362.0,112.7859,113.9199,112.2381,113.8046,23362.0
2023-11-17 09:50:00,118.54,118.88,118.18,118.22,45551.0,113.9199,114.2467,113.5739,113.6124,45551.0
2023-11-17 10:00:00,118.16,118.92,118.14,118.82,37421.0,113.5547,114.2851,113.5355,114.189,37421.0
2023-11-17 10:10:00,118.7,118.87,117.83,118.39,30573.0,114.0737,114.2371,113.2376,113.7758,30573.0
2023-11-17 10:20:00,118.39,118.64,118.06,118.07,17474.0,113.7758,114.016,113.4586,113.4682,17474.0
2023-11-17 10:30:00,118.14,118.62,117.93,118.52,19456.0,113.5355,113.9968,113.3337,113.9007,19456.0
2023-11-17 10:40:00,118.55,119.31,118.44,118.96,71146.0,113.9295,114.6599,113.8238,114.3235,71146.0
2023-11-17 10:50:00,119.0,119.21,118.73,118.99,34230.0,114.362,114.5638,114.1025,114.3524,34230.0
2023-11-17 11:00:00,118.86,118.9,118.57,118.65,12115.0,114.2274,114.2659,113.9487,114.0256,12115.0
2023-11-17 11:10:00,118.65,119.03,118.43,118.98,22259.0,114.0256,114.3908,113.8142,114.3428,22259.0
2023-11-17 11:20:00,118.99,119.05,118.55,118.55,7813.0,114.3524,114.41,113.9295,113.9295,7813.0
2023-11-17 11:30:00,118.58,118.73,118.37,118.38,9997.0,113.9584,114.1025,113.7565,113.7662,9997.0
2023-11-17 11:40:00,118.32,118.53,118.18,118.53,9188.0,113.7085,113.9103,113.5739,113.9103,9188.0
2023-11-17 11:50:00,118.61,118.81,118.58,118.75,8195.0,113.9872,114.1794,113.9584,114.1217,8195.0
2023-11-17 12:00:00,118.74,118.97,118.7,118.75,9805.0,114.1121,114.3332,114.0737,114.1217,9805.0
2023-11-17 12:10:00,118.73,118.83,118.53,118.78,6020.0,114.1025,114.1986,113.9103,114.1506,6020.0
2023-11-17 12:20:00,118.74,119.08,118.58,118.72,16280.0,114.1121,114.4389,113.9584,114.0929,16280.0
2023-11-17 12:30:00,118.68,118.73,118.39,118.48,6566.0,114.0545,114.1025,113.7758,113.8623,6566.0
2023-11-17 12:40:00,118.44,118.63,118.41,118.59,6733.0,113.8238,114.0064,113.795,113.968,6733.0
2023-11-17 12:50:00,118.61,118.69,118.44,118.55,6621.0,113.9872,114.0641,113.8238,113.9295,6621.0
2023-11-17 13:00:00,118.56,118.59,118.49,118.56,12139.0,113.9391,113.968,113.8719,113.9391,12139.0
2023-11-17 13:10:00,118.59,118.61,118.48,118.59,18380.0,113.968,113.9872,113.8623,113.968,18380.0
2023-11-17 13:20:00,118.56,118.57,118.38,118.38,6778.0,113.9391,113.9487,113.7662,113.7662,6778.0
2023-11-17 13:30:00,118.45,118.83,118.39,118.75,37593.0,113.8334,114.1986,113.7758,114.1217,37593.0
2023-11-17 13:40:00,118.75,118.86,118.49,118.5,10733.0,114.1217,114.2274,113.8719,113.8815,10733.0
2023-11-17 13:50:00,118.54,118.94,118.44,118.94,11396.0,113.9199,114.3043,113.8238,114.3043,11396.0
2023-11-17 14:00:00,118.97,119.05,118.9,118.96,17629.0,114.3332,114.41,114.2659,114.3235,17629.0
2023-11-17 14:10:00,118.93,118.94,118.72,118.8,7899.0,114.2947,114.3043,114.0929,114.1698,7899.0
2023-11-17 14:20:00,118.76,118.76,118.47,118.48,4969.0,114.1313,114.1313,113.8526,113.8623,4969.0
2023-11-17 14:30:00,118.43,118.44,118.17,118.18,10766.0,113.8142,113.8238,113.5643,113.5739,10766.0
2023-11-17 14:40:00,118.17,118.29,118.11,118.26,9561.0,113.5643,113.6797,113.5067,113.6508,9561.0
2023-11-17 14:50:00,118.24,118.48,118.2,118.29,11735.0,113.6316,113.8623,113.5932,113.6797,11735.0
2023-11-17 15:00:00,118.3,118.54,118.24,118.54,12797.0,113.6893,113.9199,113.6316,113.9199,12797.0
2023-11-17 15:10:00,118.54,118.76,118.3,118.76,15461.0,113.9199,114.1313,113.6893,114.1313,15461.0
2023-11-17 15:20:00,118.73,118.94,118.68,118.7,16804.0,114.1025,114.3043,114.0545,114.0737,16804.0
2023-11-17 15:30:00,118.68,118.68,117.9,117.97,23927.0,114.0545,114.0545,113.3049,113.3721,23927.0
2023-11-17 15:40:00,117.98,118.49,117.89,118.45,24682.0,113.3817,113.8719,113.2952,113.8334,24682.0
2023-11-17 15:50:00,118.44,118.47,118.05,118.13,90396.0,113.8238,113.8526,113.449,113.5259,90396.0
2023-11-20 09:30:00,118.0,120.24,117.71,120.24,145808.0,113.401,115.5537,113.1223,115.5537,145808.0
2023-11-20 09:40:00,120.2,120.31,118.99,119.0,58483.0,115.5152,115.6209,114.3524,114.362,58483.0
2023-11-20 09:50:00,118.86,119.0,118.18,118.97,39568.0,114.2274,114.362,113.5739,114.3332,39568.0
2023-11-20 10:00:00,119.03,119.23,118.67,118.79,28966.0,114.3908,114.583,114.0448,114.1602,28966.0
2023-11-20 10:10:00,118.71,118.97,118.36,118.93,27196.0,114.0833,114.3332,113.7469,114.2947,27196.0
2023-11-20 10:20:00,118.99,119.09,118.56,119.01,12517.0,114.3524,114.4485,113.9391,114.3716,12517.0
2023-11-20 10:30:00,118.92,119.39,118.87,119.35,17120.0,114.2851,114.7368,114.2371,114.6983,17120.0
2023-11-20 10:40:00,119.3,119.74,119.09,119.44,33263.0,114.6503,115.0731,114.4485,114.7848,33263.0
2023-11-20 10:50:00,119.41,119.62,119.19,119.46,27947.0,114.756,114.9578,114.5446,114.8041,27947.0
2023-11-20 11:00:00,119.45,119.45,119.02,119.23,26154.0,114.7944,114.7944,114.3812,114.583,26154.0
2023-11-20 11:10:00,119.14,119.4,119.06,119.31,27265.0,114.4965,114.7464,114.4196,114.6599,27265.0
2023-11-20 11:20:00,119.3,119.5,118.91,118.93,20957.0,114.6503,114.8425,114.2755,114.2947,20957.0
2023-11-20 11:30:00,118.94,119.04,118.63,118.77,24820.0,114.3043,114.4004,114.0064,114.1409,24820.0
2023-11-20 11:40:00,118.83,118.9,118.63,118.9,11626.0,114.1986,114.2659,114.0064,114.2659,11626.0
2023-11-20 11:50:00,118.87,119.09,118.56,118.72,21709.0,114.2371,114.4485,113.9391,114.0929,21709.0
2023-11-20 12:00:00,118.69,119.23,118.68,118.99,22345.0,114.0641,114.583,114.0545,114.3524,22345.0
2023-11-20 12:10:00,118.98,119.0,118.67,118.75,24985.0,114.3428,114.362,114.0448,114.1217,24985.0
2023-11-20 12:20:00,118.78,118.88,118.53,118.56,19966.0,114.1506,114.2467,113.9103,113.9391,19966.0
2023-11-20 12:30:00,118.53,118.79,118.4,118.43,21797.0,113.9103,114.1602,113.7854,113.8142,21797.0
2023-11-20 12:40:00,118.36,118.74,118.36,118.73,24583.0,113.7469,114.1121,113.7469,114.1025,24583.0
2023-11-20 12:50:00,118.7,118.98,118.56,118.96,27273.0,114.0737,114.3428,113.9391,114.3235,27273.0
2023-11-20 13:00:00,119.0,119.39,118.96,119.15,24509.0,114.362,114.7368,114.3235,114.5061,24509.0
2023-11-20 13:10:00,119.13,119.57,119.06,119.31,21769.0,114.4869,114.9098,114.4196,114.6599,21769.0
2023-11-20 13:20:00,119.32,119.48,119.28,119.41,12118.0,114.6695,114.8233,114.6311,114.756,12118.0
2023-11-20 13:30:00,119.44,119.64,119.31,119.62,22519.0,114.7848,114.977,114.6599,114.9578,22519.0
2023-11-20 13:40:00,119.65,119.69,119.36,119.47,22941.0,114.9867,115.0251,114.708,114.8137,22941.0
2023-11-20 13:50:00,119.38,119.4,119.13,119.29,10932.0,114.7272,114.7464,114.4869,114.6407,10932.0
2023-11-20 14:00:00,119.29,119.47,119.25,119.4,10975.0,114.6407,114.8137,114.6022,114.7464,10975.0
2023-11-20 14:10:00,119.4,119.46,119.18,119.26,15789.0,114.7464,114.8041,114.535,114.6119,15789.0
2023-11-20 14:20:00,119.26,119.51,119.26,119.32,15531.0,114.6119,114.8521,114.6119,114.6695,15531.0
2023-11-20 14:30:00,119.32,119.76,119.31,119.51,43301.0,114.6695,115.0924,114.6599,114.8521,43301.0
2023-11-20 14:40:00,119.52,119.86,119.51,119.83,25371.0,114.8617,115.1885,114.8521,115.1596,25371.0
2023-11-20 14:50:00,119.83,119.84,119.59,119.78,23759.0,115.1596,115.1692,114.929,115.1116,23759.0
2023-11-20 15:00:00,119.77,120.09,119.73,119.98,43946.0,115.102,115.4095,115.0635,115.3038,43946.0
2023-11-20 15:10:00,119.98,120.08,119.74,119.83,29837.0,115.3038,115.3999,115.0731,115.1596,29837.0
2023-11-20 15:20:00,119.82,119.98,119.67,119.82,83212.0,115.15,115.3038,115.0059,115.15,83212.0
2023-11-20 15:30:00,119.82,120.04,119.59,119.83,83578.0,115.15,115.3615,114.929,115.1596,83578.0
2023-11-20 15:40:00,119.82,119.82,119.42,119.47,57925.0,115.15,115.15,114.7656,114.8137,57925.0
2023-11-20 15:50:00,119.47,119.5,118.97,118.97,242093.0,114.8137,114.8425,114.3332,114.3332,242093.0
2023-11-21 09:30:00,129.75,133.82,128.0,130.21,644836.0,124.693,128.6044,123.0112,125.1351,644836.0
2023-11-21 09:40:00,130.06,132.42,129.25,131.21,376970.0,124.9909,127.2589,124.2125,126.0961,376970.0
2023-11-21 09:50:00,131.21,132.11,130.03,131.86,229895.0,126.0961,126.961,124.9621,126.7208,229895.0
2023-11-21 10:00:00,131.86,132.66,131.16,131.37,164686.0,126.7208,127.4896,126.0481,126.2499,164686.0
2023-11-21 10:10:00,131.42,131.56,129.38,129.38,162246.0,126.2979,126.4325,124.3374,124.3374,162246.0
2023-11-21 10:20:00,129.47,129.47,127.46,127.58,296955.0,124.4239,124.4239,122.4923,122.6076,296955.0
2023-11-21 10:30:00,127.57,128.0,126.8,127.76,171840.0,122.598,123.0112,121.858,122.7806,171840.0
2023-11-21 10:40:00,127.71,127.71,125.54,126.69,212540.0,122.7325,122.7325,120.6471,121.7523,212540.0
2023-11-21 10:50:00,126.71,127.37,126.43,126.55,99829.0,121.7715,122.4058,121.5024,121.6177,99829.0
2023-11-21 11:00:00,126.54,126.75,125.04,125.21,142190.0,121.6081,121.8099,120.1666,120.33,142190.0
2023-11-21 11:10:00,125.12,125.47,124.27,124.46,184966.0,120.2435,120.5798,119.4266,119.6092,184966.0
2023-11-21 11:20:00,124.35,125.37,124.24,125.27,123511.0,119.5035,120.4837,119.3978,120.3876,123511.0
2023-11-21 11:30:00,125.27,125.7,124.58,124.58,134151.0,120.3876,120.8009,119.7245,119.7245,134151.0
2023-11-21 11:40:00,124.55,124.82,124.15,124.34,83269.0,119.6957,119.9552,119.3113,119.4939,83269.0
2023-11-21 11:50:00,124.34,124.36,123.46,123.53,119199.0,119.4939,119.5131,118.6482,118.7154,119199.0
2023-11-21 12:00:00,123.59,124.17,123.54,124.0,58522.0,118.7731,119.3305,118.725,119.1671,58522.0
2023-11-21 12:10:00,124.03,124.23,123.68,124.18,64914.0,119.1959,119.3881,118.8596,119.3401,64914.0
2023-11-21 12:20:00,124.23,124.76,124.05,124.12,136522.0,119.3881,119.8975,119.2152,119.2824,136522.0
2023-11-21 12:30:00,124.13,124.56,124.05,124.34,71551.0,119.292,119.7053,119.2152,119.4939,71551.0
2023-11-21 12:40:00,124.3,124.75,124.25,124.48,85675.0,119.4554,119.8879,119.4074,119.6284,85675.0
2023-11-21 12:50:00,124.55,124.59,123.8,124.0,67604.0,119.6957,119.7341,118.9749,119.1671,67604.0
2023-11-21 13:00:00,123.97,124.0,123.28,123.39,67592.0,119.1383,119.1671,118.4752,118.5809,67592.0
2023-11-21 13:10:00,123.39,123.55,123.19,123.43,45304.0,118.5809,118.7346,118.3887,118.6193,45304.0
2023-11-21 13:20:00,123.45,123.5,122.91,123.35,68191.0,118.6385,118.6866,118.1196,118.5424,68191.0
2023-11-21 13:30:00,123.31,124.14,123.28,124.11,54412.0,118.504,119.3017,118.4752,119.2728,54412.0
2023-11-21 13:40:00,124.14,124.42,123.96,124.26,82671.0,119.3017,119.5707,119.1287,119.417,82671.0
2023-11-21 13:50:00,124.25,124.4,124.09,124.3,74410.0,119.4074,119.5515,119.2536,119.4554,74410.0
2023-11-21 14:00:00,124.34,124.35,123.41,123.51,72890.0,119.4939,119.5035,118.6001,118.6962,72890.0
2023-11-21 14:10:00,123.46,124.15,123.4,123.99,63901.0,118.6482,119.3113,118.5905,119.1575,63901.0
2023-11-21 14:20:00,124.0,124.0,123.47,123.61,58524.0,119.1671,119.1671,118.6578,118.7923,58524.0
2023-11-21 14:30:00,123.6,123.81,123.21,123.49,46749.0,118.7827,118.9845,118.4079,118.677,46749.0
2023-11-21 14:40:00,123.45,123.54,123.28,123.44,35900.0,118.6385,118.725,118.4752,118.6289,35900.0
2023-11-21 14:50:00,123.44,123.49,123.09,123.48,41213.0,118.6289,118.677,118.2926,118.6674,41213.0
2023-11-21 15:00:00,123.45,124.1,123.45,123.58,57928.0,118.6385,119.2632,118.6385,118.7635,57928.0
2023-11-21 15:10:00,123.56,123.59,123.12,123.25,63942.0,118.7443,118.7731,118.3214,118.4463,63942.0
2023-11-21 15:20:00,123.19,123.36,122.03,122.53,170979.0,118.3887,118.5521,117.2739,117.7544,170979.0
2023-11-21 15:30:00,122.56,122.75,122.19,122.65,97934.0,117.7832,117.9658,117.4277,117.8697,97934.0
2023-11-21 15:40:00,122.66,123.03,122.52,122.59,138805.0,117.8793,118.2349,117.7448,117.8121,138805.0
2023-11-21 15:50:00,122.6,122.85,121.49,121.56,455119.0,117.8217,118.0619,116.7549,116.8222,455119.0
2023-11-22 09:30:00,121.91,122.71,121.12,122.2,76332.0,117.1586,117.9274,116.3994,117.4373,76332.0
2023-11-22 09:40:00,122.18,122.27,121.17,121.21,38799.0,117.418,117.5045,116.4474,116.4859,38799.0
2023-11-22 09:50:00,121.22,122.68,121.22,122.47,30602.0,116.4955,117.8986,116.4955,117.6967,30602.0
2023-11-22 10:00:00,122.5,122.5,121.23,121.27,25401.0,117.7256,117.7256,116.5051,116.5435,25401.0
2023-11-22 10:10:00,121.17,121.17,120.11,120.49,61112.0,116.4474,116.4474,115.4287,115.7939,61112.0
2023-11-22 10:20:00,120.54,121.99,120.54,121.87,43656.0,115.842,117.2355,115.842,117.1201,43656.0
2023-11-22 10:30:00,121.87,122.06,121.13,121.56,30729.0,117.1201,117.3027,116.409,116.8222,30729.0
2023-11-22 10:40:00,121.65,122.38,121.51,121.64,21506.0,116.9087,117.6103,116.7742,116.8991,21506.0
2023-11-22 10:50:00,121.53,121.79,121.28,121.58,27749.0,116.7934,117.0432,116.5531,116.8414,27749.0
2023-11-22 11:00:00,121.68,121.94,121.55,121.89,14915.0,116.9375,117.1874,116.8126,117.1393,14915.0
2023-11-22 11:10:00,121.88,122.14,121.77,121.98,23125.0,117.1297,117.3796,117.024,117.2258,23125.0
2023-11-22 11:20:00,121.92,122.2,121.39,121.39,22711.0,117.1682,117.4373,116.6588,116.6588,22711.0
2023-11-22 11:30:00,121.5,121.88,121.4,121.85,22325.0,116.7645,117.1297,116.6684,117.1009,22325.0
2023-11-22 11:40:00,121.9,122.29,121.8,122.04,19177.0,117.149,117.5238,117.0529,117.2835,19177.0
2023-11-22 11:50:00,122.09,122.35,122.03,122.3,16931.0,117.3316,117.5814,117.2739,117.5334,16931.0
2023-11-22 12:00:00,122.33,122.44,122.02,122.29,14106.0,117.5622,117.6679,117.2643,117.5238,14106.0
2023-11-22 12:10:00,122.29,122.37,122.08,122.21,14942.0,117.5238,117.6006,117.3219,117.4469,14942.0
2023-11-22 12:20:00,122.24,122.27,122.01,122.06,8862.0,117.4757,117.5045,117.2547,117.3027,8862.0
2023-11-22 12:30:00,122.08,122.19,121.84,122.13,7008.0,117.3219,117.4277,117.0913,117.37,7008.0
2023-11-22 12:40:00,122.16,122.38,122.08,122.11,11461.0,117.3988,117.6103,117.3219,117.3508,11461.0
2023-11-22 12:50:00,122.08,122.19,122.0,122.11,6640.0,117.3219,117.4277,117.2451,117.3508,6640.0
2023-11-22 13:00:00,122.06,122.2,122.0,122.0,17029.0,117.3027,117.4373,117.2451,117.2451,17029.0
2023-11-22 13:10:00,122.02,122.06,121.81,121.81,11141.0,117.2643,117.3027,117.0625,117.0625,11141.0
2023-11-22 13:20:00,121.91,122.09,121.86,122.01,10796.0,117.1586,117.3316,117.1105,117.2547,10796.0
2023-11-22 13:30:00,121.96,122.12,121.89,122.03,10394.0,117.2066,117.3604,117.1393,117.2739,10394.0
2023-11-22 13:40:00,122.01,122.04,121.62,121.73,10135.0,117.2547,117.2835,116.8799,116.9856,10135.0
2023-11-22 13:50:00,121.71,121.8,121.65,121.67,10029.0,116.9664,117.0529,116.9087,116.9279,10029.0
2023-11-22 14:00:00,121.64,121.77,121.64,121.77,6773.0,116.8991,117.024,116.8991,117.024,6773.0
2023-11-22 14:10:00,121.73,121.74,121.58,121.63,7906.0,116.9856,116.9952,116.8414,116.8895,7906.0
2023-11-22 14:20:00,121.69,121.95,121.58,121.86,11093.0,116.9471,117.197,116.8414,117.1105,11093.0
2023-11-22 14:30:00,121.89,121.92,121.43,121.45,14724.0,117.1393,117.1682,116.6973,116.7165,14724.0
2023-11-22 14:40:00,121.4,121.65,121.39,121.53,8742.0,116.6684,116.9087,116.6588,116.7934,8742.0
2023-11-22 14:50:00,121.61,121.77,121.54,121.69,8018.0,116.8703,117.024,116.803,116.9471,8018.0
2023-11-22 15:00:00,121.72,121.79,121.55,121.58,12201.0,116.976,117.0432,116.8126,116.8414,12201.0
2023-11-22 15:10:00,121.53,121.7,121.48,121.68,9097.0,116.7934,116.9568,116.7453,116.9375,9097.0
2023-11-22 15:20:00,121.62,121.84,121.58,121.75,23646.0,116.8799,117.0913,116.8414,117.0048,23646.0
2023-11-22 15:30:00,121.79,121.79,121.61,121.69,23173.0,117.0432,117.0432,116.8703,116.9471,23173.0
2023-11-22 15:40:00,121.68,121.81,121.65,121.71,40358.0,116.9375,117.0625,116.9087,116.9664,40358.0
2023-11-22 15:50:00,121.74,122.08,121.69,121.78,165645.0,116.9952,117.3219,116.9471,117.0336,165645.0
2023-11-24 09:30:00,122.76,123.57,121.71,121.84,44378.0,117.9754,118.7539,116.9664,117.0913,44378.0
2023-11-24 09:40:00,121.96,122.33,121.71,121.91,32407.0,117.2066,117.5622,116.9664,117.1586,32407.0
2023-11-24 09:50:00,122.06,122.67,121.81,122.49,22203.0,117.3027,117.8889,117.0625,117.716,22203.0
2023-11-24 10:00:00,122.39,122.5,121.59,121.59,21527.0,117.6199,117.7256,116.851,116.851,21527.0
2023-11-24 10:10:00,121.68,121.98,121.57,121.67,14393.0,116.9375,117.2258,116.8318,116.9279,14393.0
2023-11-24 10:20:00,121.62,122.14,121.61,122.09,19484.0,116.8799,117.3796,116.8703,117.3316,19484.0
2023-11-24 10:30:00,122.1,122.94,122.08,122.7,20717.0,117.3412,118.1484,117.3219,117.9178,20717.0
2023-11-24 10:40:00,122.62,122.8,122.01,122.1,13037.0,117.8409,118.0139,117.2547,117.3412,13037.0
2023-11-24 10:50:00,122.0,122.26,121.86,122.13,26541.0,117.2451,117.4949,117.1105,117.37,26541.0
2023-11-24 11:00:00,122.15,122.31,122.0,122.05,15588.0,117.3892,117.543,117.2451,117.2931,15588.0
2023-11-24 11:10:00,122.11,122.42,122.0,122.41,10688.0,117.3508,117.6487,117.2451,117.6391,10688.0
2023-11-24 11:20:00,122.42,122.42,121.81,122.15,12651.0,117.6487,117.6487,117.0625,117.3892,12651.0
2023-11-24 11:30:00,122.17,122.34,122.13,122.26,13358.0,117.4084,117.5718,117.37,117.4949,13358.0
2023-11-24 11:40:00,122.27,122.27,122.05,122.19,13034.0,117.5045,117.5045,117.2931,117.4277,13034.0
2023-11-24 11:50:00,122.21,122.47,122.14,122.35,15871.0,117.4469,117.6967,117.3796,117.5814,15871.0
2023-11-24 12:00:00,122.34,122.71,122.33,122.71,15921.0,117.5718,117.9274,117.5622,117.9274,15921.0
2023-11-24 12:10:00,122.69,122.82,122.43,122.59,33277.0,117.9082,118.0331,117.6583,117.8121,33277.0
2023-11-24 12:20:00,122.61,122.75,122.57,122.72,11517.0,117.8313,117.9658,117.7928,117.937,11517.0
2023-11-24 12:30:00,122.67,122.93,122.49,122.92,46436.0,117.8889,118.1388,117.716,118.1292,46436.0
2023-11-24 12:40:00,122.95,123.29,122.82,123.14,36345.0,118.158,118.4848,118.0331,118.3406,36345.0
2023-11-24 12:50:00,123.13,123.56,123.03,123.5,102416.0,118.331,118.7443,118.2349,118.6866,102416.0
2023-11-27 09:30:00,122.24,122.44,121.47,122.08,38806.0,117.4757,117.6679,116.7357,117.3219,38806.0
2023-11-27 09:40:00,121.96,122.02,120.71,120.79,36654.0,117.2066,117.2643,116.0053,116.0822,36654.0
2023-11-27 09:50:00,120.6,121.02,120.36,120.44,38385.0,115.8996,116.3033,115.669,115.7459,38385.0
2023-11-27 10:00:00,120.4,121.07,120.24,121.07,24995.0,115.7074,116.3513,115.5537,116.3513,24995.0
2023-11-27 10:10:00,121.09,121.26,120.46,120.59,49475.0,116.3705,116.5339,115.7651,115.89,49475.0
2023-11-27 10:20:00,120.69,120.72,120.11,120.39,41979.0,115.9861,116.0149,115.4287,115.6978,41979.0
2023-11-27 10:30:00,120.3,120.72,120.15,120.69,27857.0,115.6113,116.0149,115.4672,115.9861,27857.0
2023-11-27 10:40:00,120.68,120.7,120.21,120.46,20244.0,115.9765,115.9957,115.5248,115.7651,20244.0
2023-11-27 10:50:00,120.4,120.51,119.86,120.29,53729.0,115.7074,115.8131,115.1885,115.6017,53729.0
2023-11-27 11:00:00,120.3,120.39,119.84,120.21,37382.0,115.6113,115.6978,115.1692,115.5248,37382.0
2023-11-27 11:10:00,120.19,120.87,120.12,120.87,22876.0,115.5056,116.1591,115.4383,116.1591,22876.0
2023-11-27 11:20:00,120.84,121.09,120.81,120.99,18809.0,116.1303,116.3705,116.1014,116.2744,18809.0
2023-11-27 11:30:00,121.04,121.08,120.86,121.01,11871.0,116.3225,116.3609,116.1495,116.2936,11871.0
2023-11-27 11:40:00,121.02,121.18,120.9,121.01,15329.0,116.3033,116.457,116.1879,116.2936,15329.0
2023-11-27 11:50:00,120.95,121.12,120.66,120.8,15513.0,116.236,116.3994,115.9573,116.0918,15513.0
2023-11-27 12:00:00,120.83,121.03,120.68,120.97,13886.0,116.1207,116.3129,115.9765,116.2552,13886.0
2023-11-27 12:10:00,121.01,121.02,120.74,120.8,22858.0,116.2936,116.3033,116.0342,116.0918,22858.0
2023-11-27 12:20:00,120.86,121.02,120.74,120.78,17670.0,116.1495,116.3033,116.0342,116.0726,17670.0
2023-11-27 12:30:00,120.83,121.22,120.83,121.04,9541.0,116.1207,116.4955,116.1207,116.3225,9541.0
2023-11-27 12:40:00,121.07,121.31,120.94,121.31,12033.0,116.3513,116.582,116.2264,116.582,12033.0
2023-11-27 12:50:00,121.31,121.31,121.09,121.14,13086.0,116.582,116.582,116.3705,116.4186,13086.0
2023-11-27 13:00:00,121.1,121.2,121.0,121.14,19952.0,116.3801,116.4762,116.284,116.4186,19952.0
2023-11-27 13:10:00,121.18,121.48,121.14,121.45,10290.0,116.457,116.7453,116.4186,116.7165,10290.0
2023-11-27 13:20:00,121.44,121.44,121.14,121.29,10075.0,116.7069,116.7069,116.4186,116.5627,10075.0
2023-11-27 13:30:00,121.3,121.65,121.14,121.47,15829.0,116.5723,116.9087,116.4186,116.7357,15829.0
2023-11-27 13:40:00,121.47,121.5,121.07,121.15,7521.0,116.7357,116.7645,116.3513,116.4282,7521.0
2023-11-27 13:50:00,121.11,121.14,120.72,120.85,10455.0,116.3897,116.4186,116.0149,116.1399,10455.0
2023-11-27 14:00:00,120.83,120.9,120.74,120.85,9414.0,116.1207,116.1879,116.0342,116.1399,9414.0
2023-11-27 14:10:00,120.83,121.0,120.79,120.91,15852.0,116.1207,116.284,116.0822,116.1975,15852.0
2023-11-27 14:20:00,120.9,121.0,120.86,120.9,10010.0,116.1879,116.284,116.1495,116.1879,10010.0
2023-11-27 14:30:00,120.88,121.02,120.85,120.95,9665.0,116.1687,116.3033,116.1399,116.236,9665.0
2023-11-27 14:40:00,120.93,120.97,120.68,120.77,17189.0,116.2168,116.2552,115.9765,116.063,17189.0
2023-11-27 14:50:00,120.79,121.06,120.71,121.02,30641.0,116.0822,116.3417,116.0053,116.3033,30641.0
2023-11-27 15:00:00,121.01,121.01,120.82,120.91,10156.0,116.2936,116.2936,116.1111,116.1975,10156.0
2023-11-27 15:10:00,120.89,121.07,120.85,121.05,17708.0,116.1783,116.3513,116.1399,116.3321,17708.0
2023-11-27 15:20:00,121.05,121.05,120.91,120.95,16371.0,116.3321,116.3321,116.1975,116.236,16371.0
2023-11-27 15:30:00,120.95,121.54,120.9,121.54,72327.0,116.236,116.803,116.1879,116.803,72327.0
2023-11-27 15:40:00,121.54,121.65,121.41,121.51,82497.0,116.803,116.9087,116.6781,116.7742,82497.0
2023-11-27 15:50:00,121.52,121.59,121.21,121.42,226025.0,116.7838,116.851,116.4859,116.6877,226025.0
2023-11-28 09:30:00,120.6,121.66,120.39,121.57,31678.0,115.8996,116.9183,115.6978,116.8318,31678.0
2023-11-28 09:40:00,121.57,122.39,121.38,122.05,19870.0,116.8318,117.6199,116.6492,117.2931,19870.0
2023-11-28 09:50:00,121.99,122.25,121.88,122.01,11510.0,117.2355,117.4853,117.1297,117.2547,11510.0
2023-11-28 10:00:00,121.96,122.86,121.76,122.86,11797.0,117.2066,118.0715,117.0144,118.0715,11797.0
2023-11-28 10:10:00,122.84,122.96,122.43,122.6,19314.0,118.0523,118.1676,117.6583,117.8217,19314.0
2023-11-28 10:20:00,122.56,123.04,122.38,122.85,18966.0,117.7832,118.2445,117.6103,118.0619,18966.0
2023-11-28 10:30:00,122.85,122.94,122.63,122.88,13749.0,118.0619,118.1484,117.8505,118.0908,13749.0
2023-11-28 10:40:00,122.87,123.48,122.87,123.22,18974.0,118.0812,118.6674,118.0812,118.4175,18974.0
2023-11-28 10:50:00,123.29,123.66,123.11,123.5,22164.0,118.4848,118.8404,118.3118,118.6866,22164.0
2023-11-28 11:00:00,123.55,123.67,123.35,123.36,22746.0,118.7346,118.85,118.5424,118.5521,22746.0
2023-11-28 11:10:00,123.31,123.4,123.12,123.38,15677.0,118.504,118.5905,118.3214,118.5713,15677.0
2023-11-28 11:20:00,123.31,123.76,123.31,123.49,16729.0,118.504,118.9365,118.504,118.677,16729.0
2023-11-28 11:30:00,123.38,123.97,123.37,123.88,16823.0,118.5713,119.1383,118.5617,119.0518,16823.0
2023-11-28 11:40:00,123.95,123.95,123.73,123.88,18763.0,119.1191,119.1191,118.9076,119.0518,18763.0
2023-11-28 11:50:00,123.89,124.21,123.79,124.17,34874.0,119.0614,119.3689,118.9653,119.3305,34874.0
2023-11-28 12:00:00,124.14,124.18,123.7,123.86,15432.0,119.3017,119.3401,118.8788,119.0326,15432.0
2023-11-28 12:10:00,123.94,124.04,123.78,123.82,17104.0,119.1094,119.2056,118.9557,118.9941,17104.0
2023-11-28 12:20:00,123.78,123.9,123.74,123.77,8537.0,118.9557,119.071,118.9172,118.9461,8537.0
2023-11-28 12:30:00,123.76,123.79,123.53,123.58,11118.0,118.9365,118.9653,118.7154,118.7635,11118.0
2023-11-28 12:40:00,123.62,123.74,123.6,123.62,10559.0,118.8019,118.9172,118.7827,118.8019,10559.0
2023-11-28 12:50:00,123.65,123.77,123.48,123.74,11114.0,118.8308,118.9461,118.6674,118.9172,11114.0
2023-11-28 13:00:00,123.76,123.76,123.39,123.59,22308.0,118.9365,118.9365,118.5809,118.7731,22308.0
2023-11-28 13:10:00,123.61,123.77,123.5,123.72,15235.0,118.7923,118.9461,118.6866,118.898,15235.0
2023-11-28 13:20:00,123.73,123.92,123.6,123.91,15226.0,118.9076,119.0902,118.7827,119.0806,15226.0
2023-11-28 13:30:00,123.89,123.93,123.31,123.36,17129.0,119.0614,119.0998,118.504,118.5521,17129.0
2023-11-28 13:40:00,123.32,123.55,123.29,123.55,14109.0,118.5136,118.7346,118.4848,118.7346,14109.0
2023-11-28 13:50:00,123.56,123.57,123.19,123.35,21282.0,118.7443,118.7539,118.3887,118.5424,21282.0
2023-11-28 14:00:00,123.36,123.55,123.26,123.47,14482.0,118.5521,118.7346,118.456,118.6578,14482.0
2023-11-28 14:10:00,123.46,123.76,123.43,123.61,19535.0,118.6482,118.9365,118.6193,118.7923,19535.0
2023-11-28 14:20:00,123.59,123.97,123.57,123.93,12311.0,118.7731,119.1383,118.7539,119.0998,12311.0
2023-11-28 14:30:00,123.97,124.2,123.95,124.16,17322.0,119.1383,119.3593,119.1191,119.3209,17322.0
2023-11-28 14:40:00,124.18,124.44,124.13,124.35,20388.0,119.3401,119.59,119.292,119.5035,20388.0
2023-11-28 14:50:00,124.35,124.37,124.19,124.25,18637.0,119.5035,119.5227,119.3497,119.4074,18637.0
2023-11-28 15:00:00,124.22,124.41,124.14,124.17,14156.0,119.3785,119.5611,119.3017,119.3305,14156.0
2023-11-28 15:10:00,124.18,124.27,124.13,124.23,16711.0,119.3401,119.4266,119.292,119.3881,16711.0
2023-11-28 15:20:00,124.25,124.4,123.95,124.37,31252.0,119.4074,119.5515,119.1191,119.5227,31252.0
2023-11-28 15:30:00,124.39,124.74,124.31,124.72,49346.0,119.5419,119.8783,119.465,119.859,49346.0
2023-11-28 15:40:00,124.73,124.86,124.67,124.82,62806.0,119.8687,119.9936,119.811,119.9552,62806.0
2023-11-28 15:50:00,124.86,124.98,124.59,124.63,237578.0,119.9936,120.1089,119.7341,119.7726,237578.0
2023-11-29 09:30:00,124.76,126.89,124.74,125.46,87480.0,119.8975,121.9445,119.8783,120.5702,87480.0
2023-11-29 09:40:00,125.55,126.21,124.93,125.92,53370.0,120.6567,121.291,120.0609,121.0123,53370.0
2023-11-29 09:50:00,126.01,126.75,125.96,126.75,44006.0,121.0988,121.8099,121.0507,121.8099,44006.0
2023-11-29 10:00:00,126.63,127.35,126.63,126.73,58896.0,121.6946,122.3865,121.6946,121.7907,58896.0
2023-11-29 10:10:00,126.72,127.19,126.2,126.26,32718.0,121.7811,122.2328,121.2814,121.339,32718.0
2023-11-29 10:20:00,126.16,126.39,125.82,125.82,23667.0,121.2429,121.464,120.9162,120.9162,23667.0
2023-11-29 10:30:00,125.9,126.17,125.72,126.07,19376.0,120.9931,121.2525,120.8201,121.1564,19376.0
2023-11-29 10:40:00,126.07,126.12,125.64,126.08,36344.0,121.1564,121.2045,120.7432,121.166,36344.0
2023-11-29 10:50:00,126.08,126.51,126.0,126.36,22598.0,121.166,121.5793,121.0892,121.4351,22598.0
2023-11-29 11:00:00,126.41,126.75,126.29,126.44,11294.0,121.4832,121.8099,121.3679,121.512,11294.0
2023-11-29 11:10:00,126.43,126.47,126.06,126.47,12607.0,121.5024,121.5408,121.1468,121.5408,12607.0
2023-11-29 11:20:00,126.47,126.78,126.38,126.56,18891.0,121.5408,121.8388,121.4544,121.6273,18891.0
2023-11-29 11:30:00,126.54,127.12,126.38,127.05,24828.0,121.6081,122.1655,121.4544,122.0982,24828.0
2023-11-29 11:40:00,127.05,127.21,127.0,127.11,17735.0,122.0982,122.252,122.0502,122.1559,17735.0
2023-11-29 11:50:00,127.11,127.35,127.05,127.23,23250.0,122.1559,122.3865,122.0982,122.2712,23250.0
2023-11-29 12:00:00,127.22,127.64,126.93,127.51,24044.0,122.2616,122.6652,121.9829,122.5403,24044.0
2023-11-29 12:10:00,127.55,127.8,127.53,127.67,18659.0,122.5788,122.819,122.5595,122.6941,18659.0
2023-11-29 12:20:00,127.66,127.9,127.55,127.56,24990.0,122.6845,122.9151,122.5788,122.5884,24990.0
2023-11-29 12:30:00,127.57,127.87,127.52,127.85,17231.0,122.598,122.8863,122.5499,122.8671,17231.0
2023-11-29 12:40:00,127.82,127.82,127.53,127.55,26693.0,122.8382,122.8382,122.5595,122.5788,26693.0
2023-11-29 12:50:00,127.54,127.85,127.45,127.54,19773.0,122.5691,122.8671,122.4826,122.5691,19773.0
2023-11-29 13:00:00,127.51,127.52,127.33,127.43,35190.0,122.5403,122.5499,122.3673,122.4634,35190.0
2023-11-29 13:10:00,127.41,127.5,127.26,127.46,22090.0,122.4442,122.5307,122.3001,122.4923,22090.0
2023-11-29 13:20:00,127.46,127.74,127.43,127.69,20665.0,122.4923,122.7613,122.4634,122.7133,20665.0
2023-11-29 13:30:00,127.72,127.81,127.54,127.78,15361.0,122.7421,122.8286,122.5691,122.7998,15361.0
2023-11-29 13:40:00,127.81,127.99,127.74,127.92,16052.0,122.8286,123.0016,122.7613,122.9343,16052.0
2023-11-29 13:50:00,127.89,127.95,127.61,127.81,14771.0,122.9055,122.9632,122.6364,122.8286,14771.0
2023-11-29 14:00:00,127.78,127.85,127.67,127.77,11757.0,122.7998,122.8671,122.6941,122.7902,11757.0
2023-11-29 14:10:00,127.81,127.88,127.73,127.85,7585.0,122.8286,122.8959,122.7517,122.8671,7585.0
2023-11-29 14:20:00,127.85,128.02,127.8,127.91,15895.0,122.8671,123.0304,122.819,122.9247,15895.0
2023-11-29 14:30:00,127.91,127.91,127.32,127.62,20478.0,122.9247,122.9247,122.3577,122.646,20478.0
2023-11-29 14:40:00,127.58,127.95,127.54,127.74,33831.0,122.6076,122.9632,122.5691,122.7613,33831.0
2023-11-29 14:50:00,127.71,127.87,127.65,127.85,29999.0,122.7325,122.8863,122.6749,122.8671,29999.0
2023-11-29 15:00:00,127.82,127.87,127.67,127.75,29529.0,122.8382,122.8863,122.6941,122.771,29529.0
2023-11-29 15:10:00,127.77,127.93,127.63,127.71,24355.0,122.7902,122.9439,122.6556,122.7325,24355.0
2023-11-29 15:20:00,127.7,128.01,127.66,128.01,31531.0,122.7229,123.0208,122.6845,123.0208,31531.0
2023-11-29 15:30:00,127.99,128.0,127.81,127.85,40165.0,123.0016,123.0112,122.8286,122.8671,40165.0
2023-11-29 15:40:00,127.85,128.13,127.8,128.08,50800.0,122.8671,123.1361,122.819,123.0881,50800.0
2023-11-29 15:50:00,128.09,128.12,127.85,128.03,146648.0,123.0977,123.1265,122.8671,123.04,146648.0
2023-11-30 09:30:00,128.51,128.54,126.24,126.41,38964.0,123.5013,123.5302,121.3198,121.4832,38964.0
2023-11-30 09:40:00,126.31,127.3,126.31,127.29,23719.0,121.3871,122.3385,121.3871,122.3289,23719.0
2023-11-30 09:50:00,127.28,127.65,127.08,127.57,27147.0,122.3193,122.6749,122.1271,122.598,27147.0
2023-11-30 10:00:00,127.64,127.87,127.3,127.5,38849.0,122.6652,122.8863,122.3385,122.5307,38849.0
2023-11-30 10:10:00,127.46,127.96,127.29,127.92,32074.0,122.4923,122.9728,122.3289,122.9343,32074.0
2023-11-30 10:20:00,127.96,128.34,127.78,127.91,20398.0,122.9728,123.338,122.7998,122.9247,20398.0
2023-11-30 10:30:00,127.86,128.39,127.77,127.93,17490.0,122.8767,123.386,122.7902,122.9439,17490.0
2023-11-30 10:40:00,127.98,128.33,127.85,128.33,40675.0,122.992,123.3283,122.8671,123.3283,40675.0
2023-11-30 10:50:00,128.32,128.86,128.28,128.83,25716.0,123.3187,123.8377,123.2803,123.8089,25716.0
2023-11-30 11:00:00,128.84,128.95,128.52,128.57,14552.0,123.8185,123.9242,123.5109,123.559,14552.0
2023-11-30 11:10:00,128.56,128.95,128.43,128.68,16657.0,123.5494,123.9242,123.4245,123.6647,16657.0
2023-11-30 11:20:00,128.73,129.05,128.69,128.9,15572.0,123.7128,124.0203,123.6743,123.8761,15572.0
2023-11-30 11:30:00,128.92,129.08,128.77,129.03,11146.0,123.8954,124.0491,123.7512,124.0011,11146.0
2023-11-30 11:40:00,129.03,129.03,128.63,128.77,13647.0,124.0011,124.0011,123.6167,123.7512,13647.0
2023-11-30 11:50:00,128.78,128.86,128.38,128.43,9277.0,123.7608,123.8377,123.3764,123.4245,9277.0
2023-11-30 12:00:00,128.43,128.62,128.36,128.46,14807.0,123.4245,123.607,123.3572,123.4533,14807.0
2023-11-30 12:10:00,128.5,128.54,128.2,128.22,10311.0,123.4917,123.5302,123.2034,123.2226,10311.0
2023-11-30 12:20:00,128.1,128.33,127.8,127.96,29472.0,123.1073,123.3283,122.819,122.9728,29472.0
2023-11-30 12:30:00,128.13,128.35,128.03,128.29,10591.0,123.1361,123.3476,123.04,123.2899,10591.0
2023-11-30 12:40:00,128.2,128.39,128.2,128.31,7671.0,123.2034,123.386,123.2034,123.3091,7671.0
2023-11-30 12:50:00,128.3,128.38,128.05,128.22,9874.0,123.2995,123.3764,123.0593,123.2226,9874.0
2023-11-30 13:00:00,128.2,128.46,128.08,128.08,10119.0,123.2034,123.4533,123.0881,123.0881,10119.0
2023-11-30 13:10:00,128.14,128.48,128.13,128.44,8384.0,123.1458,123.4725,123.1361,123.4341,8384.0
2023-11-30 13:20:00,128.45,128.67,128.41,128.54,10006.0,123.4437,123.6551,123.4052,123.5302,10006.0
2023-11-30 13:30:00,128.55,128.67,128.45,128.65,12923.0,123.5398,123.6551,123.4437,123.6359,12923.0
2023-11-30 13:40:00,128.65,129.0,128.61,128.77,14262.0,123.6359,123.9722,123.5974,123.7512,14262.0
2023-11-30 13:50:00,128.81,128.96,128.74,128.95,8671.0,123.7896,123.9338,123.7224,123.9242,8671.0
2023-11-30 14:00:00,128.98,129.27,128.97,129.24,23796.0,123.953,124.2317,123.9434,124.2029,23796.0
2023-11-30 14:10:00,129.24,129.52,129.09,129.5,17127.0,124.2029,124.472,124.0587,124.4527,17127.0
2023-11-30 14:20:00,129.48,129.51,129.27,129.39,14681.0,124.4335,124.4624,124.2317,124.347,14681.0
2023-11-30 14:30:00,129.39,129.65,129.37,129.65,9723.0,124.347,124.5969,124.3278,124.5969,9723.0
2023-11-30 14:40:00,129.66,129.85,129.66,129.84,17189.0,124.6065,124.7891,124.6065,124.7795,17189.0
2023-11-30 14:50:00,129.86,129.9,129.67,129.75,19374.0,124.7987,124.8372,124.6161,124.693,19374.0
2023-11-30 15:00:00,129.79,129.79,129.06,129.06,14185.0,124.7314,124.7314,124.0299,124.0299,14185.0
2023-11-30 15:10:00,129.02,129.08,128.89,128.98,11809.0,123.9915,124.0491,123.8665,123.953,11809.0
2023-11-30 15:20:00,128.96,129.24,128.83,129.07,22860.0,123.9338,124.2029,123.8089,124.0395,22860.0
2023-11-30 15:30:00,129.07,129.27,129.04,129.24,17713.0,124.0395,124.2317,124.0107,124.2029,17713.0
2023-11-30 15:40:00,129.26,129.74,129.26,129.64,54008.0,124.2221,124.6834,124.2221,124.5873,54008.0
2023-11-30 15:50:00,129.72,130.35,129.63,130.09,160403.0,124.6642,125.2696,124.5777,125.0198,160403.0
2023-12-01 09:30:00,130.72,132.21,130.72,131.4,37080.0,125.6252,127.0571,125.6252,126.2787,37080.0
2023-12-01 09:40:00,131.21,131.88,130.8,131.86,23971.0,126.0961,126.74,125.7021,126.7208,23971.0
2023-12-01 09:50:00,131.93,132.61,131.93,132.34,16407.0,126.788,127.4415,126.788,127.1821,16407.0
2023-12-01 10:00:00,132.4,132.8,132.15,132.69,33728.0,127.2397,127.6241,126.9995,127.5184,33728.0
2023-12-01 10:10:00,132.87,132.97,132.32,132.95,14523.0,127.6914,127.7875,127.1628,127.7683,14523.0
2023-12-01 10:20:00,132.96,133.4,132.76,133.4,31571.0,127.7779,128.2007,127.5857,128.2007,31571.0
2023-12-01 10:30:00,133.32,133.92,133.19,133.81,52922.0,128.1239,128.7005,127.9989,128.5948,52922.0
2023-12-01 10:40:00,133.87,134.18,132.89,133.28,37338.0,128.6524,128.9503,127.7106,128.0854,37338.0
2023-12-01 10:50:00,133.13,133.2,132.49,132.6,27350.0,127.9413,128.0085,127.3262,127.4319,27350.0
2023-12-01 11:00:00,132.57,132.96,132.41,132.92,18617.0,127.4031,127.7779,127.2493,127.7395,18617.0
2023-12-01 11:10:00,132.91,133.88,132.91,133.75,25987.0,127.7298,128.662,127.7298,128.5371,25987.0
2023-12-01 11:20:00,133.76,134.18,133.7,134.15,17262.0,128.5467,128.9503,128.4891,128.9215,17262.0
2023-12-01 11:30:00,134.18,134.6,133.83,134.49,32314.0,128.9503,129.354,128.614,129.2483,32314.0
2023-12-01 11:40:00,134.56,135.26,134.56,135.26,56710.0,129.3155,129.9883,129.3155,129.9883,56710.0
2023-12-01 11:50:00,135.27,135.4,135.12,135.27,36069.0,129.9979,130.1228,129.8537,129.9979,36069.0
2023-12-01 12:00:00,135.27,135.31,134.92,135.26,18260.0,129.9979,130.0363,129.6615,129.9883,18260.0
2023-12-01 12:10:00,135.18,135.41,135.12,135.38,19055.0,129.9114,130.1324,129.8537,130.1036,19055.0
2023-12-01 12:20:00,135.31,135.74,135.3,135.47,14254.0,130.0363,130.4495,130.0267,130.1901,14254.0
2023-12-01 12:30:00,135.45,136.0,135.44,135.92,16279.0,130.1708,130.6994,130.1612,130.6225,16279.0
2023-12-01 12:40:00,135.92,136.05,135.67,135.79,27301.0,130.6225,130.7475,130.3823,130.4976,27301.0
2023-12-01 12:50:00,135.75,136.08,135.58,136.06,23553.0,130.4592,130.7763,130.2958,130.7571,23553.0
2023-12-01 13:00:00,136.06,136.33,135.87,135.98,18321.0,130.7571,131.0166,130.5745,130.6802,18321.0
2023-12-01 13:10:00,136.05,136.33,136.05,136.09,20661.0,130.7475,131.0166,130.7475,130.7859,20661.0
2023-12-01 13:20:00,136.13,136.29,136.0,136.25,8396.0,130.8243,130.9781,130.6994,130.9397,8396.0
2023-12-01 13:30:00,136.28,136.47,136.09,136.22,19879.0,130.9685,131.1511,130.7859,130.9108,19879.0
2023-12-01 13:40:00,136.18,136.21,135.69,135.79,15957.0,130.8724,130.9012,130.4015,130.4976,15957.0
2023-12-01 13:50:00,135.86,136.22,135.82,136.0,12905.0,130.5649,130.9108,130.5264,130.6994,12905.0
2023-12-01 14:00:00,136.03,136.12,135.93,135.94,12699.0,130.7282,130.8147,130.6321,130.6418,12699.0
2023-12-01 14:10:00,135.98,136.07,135.83,135.86,11029.0,130.6802,130.7667,130.536,130.5649,11029.0
2023-12-01 14:20:00,135.81,136.0,135.76,136.0,14115.0,130.5168,130.6994,130.4688,130.6994,14115.0
2023-12-01 14:30:00,136.09,136.47,136.02,136.47,15628.0,130.7859,131.1511,130.7186,131.1511,15628.0
2023-12-01 14:40:00,136.48,136.55,136.36,136.49,14944.0,131.1607,131.228,131.0454,131.1703,14944.0
2023-12-01 14:50:00,136.45,136.75,136.36,136.73,22866.0,131.1319,131.4202,131.0454,131.401,22866.0
2023-12-01 15:00:00,136.74,137.22,136.73,137.22,43352.0,131.4106,131.8719,131.401,131.8719,43352.0
2023-12-01 15:10:00,137.22,137.36,137.08,137.36,42393.0,131.8719,132.0064,131.7373,132.0064,42393.0
2023-12-01 15:20:00,137.37,137.79,137.32,137.67,38711.0,132.016,132.4196,131.968,132.3043,38711.0
2023-12-01 15:30:00,137.72,138.0,137.57,137.66,51842.0,132.3524,132.6215,132.2082,132.2947,51842.0
2023-12-01 15:40:00,137.64,138.02,137.64,137.83,63302.0,132.2755,132.6407,132.2755,132.4581,63302.0
2023-12-01 15:50:00,137.87,138.34,137.81,138.25,202032.0,132.4965,132.9482,132.4389,132.8617,202032.0
2023-12-04 09:30:00,138.19,140.61,137.82,140.17,47153.0,132.8041,135.1297,132.4485,134.7069,47153.0
2023-12-04 09:40:00,140.32,141.57,140.25,140.8,29136.0,134.851,136.0523,134.7838,135.3123,29136.0
2023-12-04 09:50:00,140.75,140.77,139.57,140.03,37181.0,135.2643,135.2835,134.1303,134.5723,37181.0
2023-12-04 10:00:00,140.04,140.5,139.52,140.45,16714.0,134.582,135.024,134.0822,134.976,16714.0
2023-12-04 10:10:00,140.47,140.95,140.42,140.8,20906.0,134.9952,135.4565,134.9471,135.3123,20906.0
2023-12-04 10:20:00,140.73,140.89,139.51,139.94,59016.0,135.2451,135.3988,134.0726,134.4859,59016.0
2023-12-04 10:30:00,139.85,140.1,139.43,140.07,42994.0,134.3994,134.6396,133.9957,134.6108,42994.0
2023-12-04 10:40:00,140.11,140.51,140.01,140.24,42277.0,134.6492,135.0336,134.5531,134.7742,42277.0
2023-12-04 10:50:00,140.24,140.56,139.85,140.56,21090.0,134.7742,135.0817,134.3994,135.0817,21090.0
2023-12-04 11:00:00,140.57,140.89,140.25,140.7,15702.0,135.0913,135.3988,134.7838,135.2162,15702.0
2023-12-04 11:10:00,140.72,140.95,140.7,140.9,23641.0,135.2355,135.4565,135.2162,135.4084,23641.0
2023-12-04 11:20:00,140.9,141.13,140.71,140.89,26447.0,135.4084,135.6295,135.2258,135.3988,26447.0
2023-12-04 11:30:00,140.85,140.86,140.38,140.75,28539.0,135.3604,135.37,134.9087,135.2643,28539.0
2023-12-04 11:40:00,140.8,141.27,140.73,141.17,38074.0,135.3123,135.764,135.2451,135.6679,38074.0
2023-12-04 11:50:00,141.22,141.94,141.21,141.68,22296.0,135.716,136.4079,135.7064,136.158,22296.0
2023-12-04 12:00:00,141.68,141.9,141.5,141.85,20277.0,136.158,136.3695,135.9851,136.3214,20277.0
2023-12-04 12:10:00,141.92,141.94,141.77,141.81,15296.0,136.3887,136.4079,136.2445,136.283,15296.0
2023-12-04 12:20:00,141.76,142.09,141.7,141.97,23284.0,136.2349,136.5521,136.1773,136.4367,23284.0
2023-12-04 12:30:00,142.05,142.43,141.99,142.17,19852.0,136.5136,136.8788,136.456,136.6289,19852.0
2023-12-04 12:40:00,142.16,142.24,141.9,142.17,19788.0,136.6193,136.6962,136.3695,136.6289,19788.0
2023-12-04 12:50:00,142.17,142.51,142.12,142.32,14787.0,136.6289,136.9557,136.5809,136.7731,14787.0
2023-12-04 13:00:00,142.31,142.31,141.86,141.96,15873.0,136.7635,136.7635,136.331,136.4271,15873.0
2023-12-04 13:10:00,141.95,141.95,141.25,141.34,25844.0,136.4175,136.4175,135.7448,135.8313,25844.0
2023-12-04 13:20:00,141.34,141.37,140.89,140.94,16090.0,135.8313,135.8601,135.3988,135.4469,16090.0
2023-12-04 13:30:00,140.93,140.97,140.71,140.93,13816.0,135.4373,135.4757,135.2258,135.4373,13816.0
2023-12-04 13:40:00,140.92,141.25,140.85,141.09,15083.0,135.4277,135.7448,135.3604,135.591,15083.0
2023-12-04 13:50:00,141.07,141.18,141.02,141.13,10297.0,135.5718,135.6775,135.5238,135.6295,10297.0
2023-12-04 14:00:00,141.13,141.26,140.73,140.79,13542.0,135.6295,135.7544,135.2451,135.3027,13542.0
2023-12-04 14:10:00,140.81,141.13,140.81,140.87,15044.0,135.3219,135.6295,135.3219,135.3796,15044.0
2023-12-04 14:20:00,140.87,140.91,140.45,140.58,17610.0,135.3796,135.418,134.976,135.1009,17610.0
2023-12-04 14:30:00,140.56,140.78,140.49,140.71,14535.0,135.0817,135.2931,135.0144,135.2258,14535.0
2023-12-04 14:40:00,140.75,141.03,140.44,140.92,20392.0,135.2643,135.5334,134.9664,135.4277,20392.0
2023-12-04 14:50:00,140.91,140.98,140.73,140.81,14878.0,135.418,135.4853,135.2451,135.3219,14878.0
2023-12-04 15:00:00,140.87,141.04,140.77,140.78,19808.0,135.3796,135.543,135.2835,135.2931,19808.0
2023-12-04 15:10:00,140.78,141.12,140.53,140.55,38493.0,135.2931,135.6199,135.0529,135.0721,38493.0
2023-12-04 15:20:00,140.59,140.72,140.5,140.72,46518.0,135.1105,135.2355,135.024,135.2355,46518.0
2023-12-04 15:30:00,140.64,140.73,140.52,140.72,57705.0,135.1586,135.2451,135.0432,135.2355,57705.0
2023-12-04 15:40:00,140.72,141.22,140.68,141.17,84638.0,135.2355,135.716,135.197,135.6679,84638.0
2023-12-04 15:50:00,141.22,141.36,141.07,141.17,215496.0,135.716,135.8505,135.5718,135.6679,215496.0
2023-12-05 09:30:00,140.05,140.32,138.92,139.65,25138.0,134.5916,134.851,133.5056,134.2072,25138.0
2023-12-05 09:40:00,139.75,139.98,138.66,139.44,13479.0,134.3033,134.5243,133.2557,134.0053,13479.0
2023-12-05 09:50:00,139.64,139.66,138.63,138.85,11281.0,134.1975,134.2168,133.2269,133.4383,11281.0
2023-12-05 10:00:00,138.85,139.2,138.18,138.42,22607.0,133.4383,133.7747,132.7944,133.0251,22607.0
2023-12-05 10:10:00,138.22,138.37,137.74,137.9,33746.0,132.8329,132.977,132.3716,132.5254,33746.0
2023-12-05 10:20:00,137.91,138.86,137.83,138.82,20869.0,132.535,133.4479,132.4581,133.4095,20869.0
2023-12-05 10:30:00,138.85,138.89,138.43,138.52,16414.0,133.4383,133.4768,133.0347,133.1212,16414.0
2023-12-05 10:40:00,138.43,138.65,138.21,138.38,9319.0,133.0347,133.2461,132.8233,132.9867,9319.0
2023-12-05 10:50:00,138.32,138.32,137.84,138.08,15707.0,132.929,132.929,132.4677,132.6983,15707.0
2023-12-05 11:00:00,138.06,138.09,137.08,137.15,17655.0,132.6791,132.708,131.7373,131.8046,17655.0
2023-12-05 11:10:00,137.01,137.37,136.79,137.0,18877.0,131.67,132.016,131.4586,131.6604,18877.0
2023-12-05 11:20:00,136.9,137.13,136.67,137.06,15685.0,131.5643,131.7854,131.3433,131.7181,15685.0
2023-12-05 11:30:00,137.11,137.52,136.98,137.02,16204.0,131.7661,132.1602,131.6412,131.6797,16204.0
2023-12-05 11:40:00,137.04,137.37,137.01,137.21,6587.0,131.6989,132.016,131.67,131.8623,6587.0
2023-12-05 11:50:00,137.21,137.27,136.48,136.79,11417.0,131.8623,131.9199,131.1607,131.4586,11417.0
2023-12-05 12:00:00,136.86,137.09,136.71,136.99,9339.0,131.5259,131.7469,131.3817,131.6508,9339.0
2023-12-05 12:10:00,137.03,137.21,137.0,137.07,7880.0,131.6893,131.8623,131.6604,131.7277,7880.0
2023-12-05 12:20:00,137.05,137.23,137.03,137.21,5397.0,131.7085,131.8815,131.6893,131.8623,5397.0
2023-12-05 12:30:00,137.28,137.28,136.81,136.85,14468.0,131.9295,131.9295,131.4778,131.5163,14468.0
2023-12-05 12:40:00,136.78,137.22,136.63,137.22,7406.0,131.449,131.8719,131.3049,131.8719,7406.0
2023-12-05 12:50:00,137.16,137.31,137.02,137.16,12146.0,131.8142,131.9584,131.6797,131.8142,12146.0
2023-12-05 13:00:00,137.14,137.28,136.96,137.19,5513.0,131.795,131.9295,131.622,131.843,5513.0
2023-12-05 13:10:00,137.22,137.51,137.14,137.49,9099.0,131.8719,132.1506,131.795,132.1313,9099.0
2023-12-05 13:20:00,137.52,137.66,137.41,137.5,8961.0,132.1602,132.2947,132.0545,132.1409,8961.0
2023-12-05 13:30:00,137.5,137.61,137.28,137.39,6242.0,132.1409,132.2467,131.9295,132.0352,6242.0
2023-12-05 13:40:00,137.39,137.71,137.31,137.6,13259.0,132.0352,132.3428,131.9584,132.2371,13259.0
2023-12-05 13:50:00,137.59,137.77,137.57,137.71,4802.0,132.2274,132.4004,132.2082,132.3428,4802.0
2023-12-05 14:00:00,137.76,137.76,137.3,137.37,8000.0,132.3908,132.3908,131.9487,132.016,8000.0
2023-12-05 14:10:00,137.31,137.31,137.09,137.14,4794.0,131.9584,131.9584,131.7469,131.795,4794.0
2023-12-05 14:20:00,137.15,137.16,137.06,137.14,10003.0,131.8046,131.8142,131.7181,131.795,10003.0
2023-12-05 14:30:00,137.12,137.16,136.89,136.89,10147.0,131.7758,131.8142,131.5547,131.5547,10147.0
2023-12-05 14:40:00,136.9,137.04,136.85,137.04,7358.0,131.5643,131.6989,131.5163,131.6989,7358.0
2023-12-05 14:50:00,137.1,137.3,137.09,137.13,6757.0,131.7565,131.9487,131.7469,131.7854,6757.0
2023-12-05 15:00:00,137.11,137.11,136.69,136.96,13666.0,131.7661,131.7661,131.3625,131.622,13666.0
2023-12-05 15:10:00,137.0,137.02,136.79,136.85,9391.0,131.6604,131.6797,131.4586,131.5163,9391.0
2023-12-05 15:20:00,136.88,136.88,136.63,136.63,19803.0,131.5451,131.5451,131.3049,131.3049,19803.0
2023-12-05 15:30:00,136.64,136.82,136.61,136.72,26227.0,131.3145,131.4875,131.2856,131.3914,26227.0
2023-12-05 15:40:00,136.71,137.09,136.69,137.07,28234.0,131.3817,131.7469,131.3625,131.7277,28234.0
2023-12-05 15:50:00,137.06,137.34,136.93,137.18,134598.0,131.7181,131.9872,131.5932,131.8334,134598.0
2023-12-06 09:30:00,138.79,139.08,138.09,138.68,21099.0,133.3807,133.6594,132.708,133.275,21099.0
2023-12-06 09:40:00,139.0,139.95,139.0,139.86,9833.0,133.5825,134.4955,133.5825,134.409,9833.0
2023-12-06 09:50:00,139.84,140.27,139.43,140.1,12854.0,134.3897,134.803,133.9957,134.6396,12854.0
2023-12-06 10:00:00,140.18,140.41,139.84,140.33,27308.0,134.7165,134.9375,134.3897,134.8607,27308.0
2023-12-06 10:10:00,140.38,140.4,139.69,139.85,13830.0,134.9087,134.9279,134.2456,134.3994,13830.0
2023-12-06 10:20:00,139.86,139.94,139.17,139.18,8113.0,134.409,134.4859,133.7459,133.7555,8113.0
2023-12-06 10:30:00,139.23,139.75,139.21,139.67,21137.0,133.8035,134.3033,133.7843,134.2264,21137.0
2023-12-06 10:40:00,139.68,139.68,139.18,139.28,7439.0,134.236,134.236,133.7555,133.8516,7439.0
2023-12-06 10:50:00,139.28,139.29,138.33,138.44,16070.0,133.8516,133.8612,132.9386,133.0443,16070.0
2023-12-06 11:00:00,138.49,138.85,138.35,138.72,12582.0,133.0924,133.4383,132.9578,133.3134,12582.0
2023-12-06 11:10:00,138.85,139.22,138.76,139.16,4666.0,133.4383,133.7939,133.3518,133.7363,4666.0
2023-12-06 11:20:00,139.15,139.22,138.81,138.81,7394.0,133.7266,133.7939,133.3999,133.3999,7394.0
2023-12-06 11:30:00,138.96,139.07,138.74,139.01,14275.0,133.544,133.6498,133.3326,133.5921,14275.0
2023-12-06 11:40:00,139.06,139.13,138.93,139.12,11697.0,133.6401,133.7074,133.5152,133.6978,11697.0
2023-12-06 11:50:00,139.16,139.46,139.08,139.41,12774.0,133.7363,134.0246,133.6594,133.9765,12774.0
2023-12-06 12:00:00,139.38,139.43,139.26,139.43,5850.0,133.9477,133.9957,133.8324,133.9957,5850.0
2023-12-06 12:10:00,139.43,139.56,139.23,139.23,4143.0,133.9957,134.1207,133.8035,133.8035,4143.0
2023-12-06 12:20:00,139.2,139.67,139.2,139.64,6243.0,133.7747,134.2264,133.7747,134.1975,6243.0
2023-12-06 12:30:00,139.64,139.75,139.47,139.63,5894.0,134.1975,134.3033,134.0342,134.1879,5894.0
2023-12-06 12:40:00,139.65,139.69,139.34,139.52,7402.0,134.2072,134.2456,133.9092,134.0822,7402.0
2023-12-06 12:50:00,139.52,139.57,139.01,139.17,7846.0,134.0822,134.1303,133.5921,133.7459,7846.0
2023-12-06 13:00:00,139.22,139.28,138.98,139.02,4969.0,133.7939,133.8516,133.5633,133.6017,4969.0
2023-12-06 13:10:00,139.03,139.09,138.81,138.9,6156.0,133.6113,133.669,133.3999,133.4864,6156.0
2023-12-06 13:20:00,138.87,139.14,138.81,139.09,6906.0,133.4576,133.717,133.3999,133.669,6906.0
2023-12-06 13:30:00,139.03,139.31,139.01,139.24,5790.0,133.6113,133.8804,133.5921,133.8131,5790.0
2023-12-06 13:40:00,139.28,139.29,138.97,139.02,4948.0,133.8516,133.8612,133.5537,133.6017,4948.0
2023-12-06 13:50:00,139.06,139.08,138.81,138.84,3309.0,133.6401,133.6594,133.3999,133.4287,3309.0
2023-12-06 14:00:00,138.84,138.96,138.77,138.84,9612.0,133.4287,133.544,133.3615,133.4287,9612.0
2023-12-06 14:10:00,138.84,138.99,138.79,138.92,3732.0,133.4287,133.5729,133.3807,133.5056,3732.0
2023-12-06 14:20:00,138.89,138.89,138.53,138.59,4074.0,133.4768,133.4768,133.1308,133.1885,4074.0
2023-12-06 14:30:00,138.57,138.88,138.56,138.85,5372.0,133.1692,133.4672,133.1596,133.4383,5372.0
2023-12-06 14:40:00,138.93,139.16,138.93,139.09,5056.0,133.5152,133.7363,133.5152,133.669,5056.0
2023-12-06 14:50:00,139.1,139.11,138.87,138.87,5636.0,133.6786,133.6882,133.4576,133.4576,5636.0
2023-12-06 15:00:00,138.87,139.01,138.82,139.01,7494.0,133.4576,133.5921,133.4095,133.5921,7494.0
2023-12-06 15:10:00,138.96,139.08,138.75,138.96,12711.0,133.544,133.6594,133.3422,133.544,12711.0
2023-12-06 15:20:00,138.96,138.96,138.61,138.69,9596.0,133.544,133.544,133.2077,133.2846,9596.0
2023-12-06 15:30:00,138.65,138.65,138.36,138.58,16213.0,133.2461,133.2461,132.9674,133.1789,16213.0
2023-12-06 15:40:00,138.57,138.79,138.55,138.72,30750.0,133.1692,133.3807,133.15,133.3134,30750.0
2023-12-06 15:50:00,138.71,138.82,138.16,138.48,110411.0,133.3038,133.4095,132.7752,133.0828,110411.0
2023-12-07 09:30:00,138.97,139.41,137.81,138.25,37009.0,133.5537,133.9765,132.4389,132.8617,37009.0
2023-12-07 09:40:00,138.06,139.09,138.06,139.04,7002.0,132.6791,133.669,132.6791,133.6209,7002.0
2023-12-07 09:50:00,139.04,139.25,138.55,138.81,14526.0,133.6209,133.8227,133.15,133.3999,14526.0
2023-12-07 10:00:00,138.69,138.8,138.21,138.66,21359.0,133.2846,133.3903,132.8233,133.2557,21359.0
2023-12-07 10:10:00,138.75,139.28,138.64,139.21,7899.0,133.3422,133.8516,133.2365,133.7843,7899.0
2023-12-07 10:20:00,139.21,139.4,138.86,139.17,21847.0,133.7843,133.9669,133.4479,133.7459,21847.0
2023-12-07 10:30:00,139.16,139.16,138.43,138.68,11801.0,133.7363,133.7363,133.0347,133.275,11801.0
2023-12-07 10:40:00,138.57,138.71,137.94,137.95,10408.0,133.1692,133.3038,132.5638,132.5734,10408.0
2023-12-07 10:50:00,137.9,138.1,137.68,137.68,16945.0,132.5254,132.7176,132.3139,132.3139,16945.0
2023-12-07 11:00:00,137.75,137.84,137.42,137.5,14264.0,132.3812,132.4677,132.0641,132.1409,14264.0
2023-12-07 11:10:00,137.5,137.58,136.44,136.8,20077.0,132.1409,132.2178,131.1223,131.4682,20077.0
2023-12-07 11:20:00,136.74,137.05,136.69,137.02,7355.0,131.4106,131.7085,131.3625,131.6797,7355.0
2023-12-07 11:30:00,137.1,137.64,137.1,137.56,8105.0,131.7565,132.2755,131.7565,132.1986,8105.0
2023-12-07 11:40:00,137.61,137.75,137.49,137.62,9393.0,132.2467,132.3812,132.1313,132.2563,9393.0
2023-12-07 11:50:00,137.48,137.56,137.3,137.41,3777.0,132.1217,132.1986,131.9487,132.0545,3777.0
2023-12-07 12:00:00,137.43,137.53,137.37,137.44,6309.0,132.0737,132.1698,132.016,132.0833,6309.0
2023-12-07 12:10:00,137.39,137.47,137.03,137.15,5186.0,132.0352,132.1121,131.6893,131.8046,5186.0
2023-12-07 12:20:00,137.13,137.15,136.84,137.07,6102.0,131.7854,131.8046,131.5067,131.7277,6102.0
2023-12-07 12:30:00,137.13,137.31,137.06,137.12,5930.0,131.7854,131.9584,131.7181,131.7758,5930.0
2023-12-07 12:40:00,137.09,137.23,137.02,137.11,5553.0,131.7469,131.8815,131.6797,131.7661,5553.0
2023-12-07 12:50:00,137.05,137.05,136.94,137.03,3305.0,131.7085,131.7085,131.6028,131.6893,3305.0
2023-12-07 13:00:00,137.11,137.25,137.06,137.18,3250.0,131.7661,131.9007,131.7181,131.8334,3250.0
2023-12-07 13:10:00,137.25,137.51,137.21,137.39,6012.0,131.9007,132.1506,131.8623,132.0352,6012.0
2023-12-07 13:20:00,137.44,137.6,137.39,137.59,3772.0,132.0833,132.2371,132.0352,132.2274,3772.0
2023-12-07 13:30:00,137.65,137.71,137.39,137.39,3060.0,132.2851,132.3428,132.0352,132.0352,3060.0
2023-12-07 13:40:00,137.42,137.48,137.34,137.39,1987.0,132.0641,132.1217,131.9872,132.0352,1987.0
2023-12-07 13:50:00,137.39,137.39,137.02,137.2,5357.0,132.0352,132.0352,131.6797,131.8526,5357.0
2023-12-07 14:00:00,137.27,137.73,137.27,137.35,4138.0,131.9199,132.362,131.9199,131.9968,4138.0
2023-12-07 14:10:00,137.37,137.38,137.16,137.29,3213.0,132.016,132.0256,131.8142,131.9391,3213.0
2023-12-07 14:20:00,137.34,137.34,137.09,137.15,3116.0,131.9872,131.9872,131.7469,131.8046,3116.0
2023-12-07 14:30:00,137.05,137.47,137.04,137.29,10844.0,131.7085,132.1121,131.6989,131.9391,10844.0
2023-12-07 14:40:00,137.35,137.38,137.16,137.25,6039.0,131.9968,132.0256,131.8142,131.9007,6039.0
2023-12-07 14:50:00,137.22,137.33,137.09,137.11,5509.0,131.8719,131.9776,131.7469,131.7661,5509.0
2023-12-07 15:00:00,137.1,137.17,136.93,137.09,10939.0,131.7565,131.8238,131.5932,131.7469,10939.0
2023-12-07 15:10:00,137.12,137.19,136.86,137.11,9109.0,131.7758,131.843,131.5259,131.7661,9109.0
2023-12-07 15:20:00,137.08,137.15,136.73,136.75,10852.0,131.7373,131.8046,131.401,131.4202,10852.0
2023-12-07 15:30:00,136.78,136.93,136.69,136.8,17647.0,131.449,131.5932,131.3625,131.4682,17647.0
2023-12-07 15:40:00,136.83,137.01,136.82,136.96,17898.0,131.4971,131.67,131.4875,131.622,17898.0
2023-12-07 15:50:00,136.97,137.48,136.93,137.46,95443.0,131.6316,132.1217,131.5932,132.1025,95443.0
2023-12-08 09:30:00,137.17,137.88,136.85,137.43,6974.0,131.8238,132.5061,131.5163,132.0737,6974.0
2023-12-08 09:40:00,137.49,137.72,136.98,137.69,6306.0,132.1313,132.3524,131.6412,132.3235,6306.0
2023-12-08 09:50:00,137.58,137.59,136.58,136.86,9771.0,132.2178,132.2274,131.2568,131.5259,9771.0
2023-12-08 10:00:00,137.06,137.4,136.86,136.94,13264.0,131.7181,132.0448,131.5259,131.6028,13264.0
2023-12-08 10:10:00,136.87,137.86,136.8,137.64,15068.0,131.5355,132.4869,131.4682,132.2755,15068.0
2023-12-08 10:20:00,137.59,137.76,137.5,137.64,12097.0,132.2274,132.3908,132.1409,132.2755,12097.0
2023-12-08 10:30:00,137.65,137.81,137.35,137.58,18194.0,132.2851,132.4389,131.9968,132.2178,18194.0
2023-12-08 10:40:00,137.63,138.3,137.63,137.83,11086.0,132.2659,132.9098,132.2659,132.4581,11086.0
2023-12-08 10:50:00,137.85,137.85,137.6,137.74,7548.0,132.4773,132.4773,132.2371,132.3716,7548.0
2023-12-08 11:00:00,137.74,137.85,137.25,137.25,13583.0,132.3716,132.4773,131.9007,131.9007,13583.0
2023-12-08 11:10:00,137.18,137.37,137.08,137.17,7204.0,131.8334,132.016,131.7373,131.8238,7204.0
2023-12-08 11:20:00,137.18,137.44,137.13,137.44,9955.0,131.8334,132.0833,131.7854,132.0833,9955.0
2023-12-08 11:30:00,137.49,137.85,137.48,137.55,10269.0,132.1313,132.4773,132.1217,132.189,10269.0
2023-12-08 11:40:00,137.53,137.8,137.41,137.71,7047.0,132.1698,132.4293,132.0545,132.3428,7047.0
2023-12-08 11:50:00,137.78,137.78,137.33,137.33,3507.0,132.41,132.41,131.9776,131.9776,3507.0
2023-12-08 12:00:00,137.33,137.69,137.33,137.69,5940.0,131.9776,132.3235,131.9776,132.3235,5940.0
2023-12-08 12:10:00,137.62,137.66,137.38,137.46,3831.0,132.2563,132.2947,132.0256,132.1025,3831.0
2023-12-08 12:20:00,137.52,137.89,137.52,137.69,7954.0,132.1602,132.5157,132.1602,132.3235,7954.0
2023-12-08 12:30:00,137.73,137.81,137.58,137.81,5221.0,132.362,132.4389,132.2178,132.4389,5221.0
2023-12-08 12:40:00,137.81,138.09,137.76,137.86,11469.0,132.4389,132.708,132.3908,132.4869,11469.0
2023-12-08 12:50:00,137.85,137.92,137.55,137.69,9163.0,132.4773,132.5446,132.189,132.3235,9163.0
2023-12-08 13:00:00,137.72,137.79,137.57,137.63,8977.0,132.3524,132.4196,132.2082,132.2659,8977.0
2023-12-08 13:10:00,137.61,137.9,137.61,137.79,6433.0,132.2467,132.5254,132.2467,132.4196,6433.0
2023-12-08 13:20:00,137.82,137.95,137.78,137.87,7491.0,132.4485,132.5734,132.41,132.4965,7491.0
2023-12-08 13:30:00,137.82,137.98,137.75,137.83,9675.0,132.4485,132.6022,132.3812,132.4581,9675.0
2023-12-08 13:40:00,137.86,137.86,137.64,137.73,5153.0,132.4869,132.4869,132.2755,132.362,5153.0
2023-12-08 13:50:00,137.73,137.93,137.73,137.81,6877.0,132.362,132.5542,132.362,132.4389,6877.0
2023-12-08 14:00:00,137.83,137.89,137.63,137.8,8996.0,132.4581,132.5157,132.2659,132.4293,8996.0
2023-12-08 14:10:00,137.74,137.84,137.72,137.78,3506.0,132.3716,132.4677,132.3524,132.41,3506.0
2023-12-08 14:20:00,137.78,138.07,137.74,138.07,9382.0,132.41,132.6887,132.3716,132.6887,9382.0
2023-12-08 14:30:00,138.05,138.37,138.05,138.21,6311.0,132.6695,132.977,132.6695,132.8233,6311.0
2023-12-08 14:40:00,138.11,138.34,138.1,138.27,4305.0,132.7272,132.9482,132.7176,132.8809,4305.0
2023-12-08 14:50:00,138.22,138.35,138.08,138.19,6553.0,132.8329,132.9578,132.6983,132.8041,6553.0
2023-12-08 15:00:00,138.2,138.36,138.05,138.2,5821.0,132.8137,132.9674,132.6695,132.8137,5821.0
2023-12-08 15:10:00,138.07,138.21,138.04,138.18,4097.0,132.6887,132.8233,132.6599,132.7944,4097.0
2023-12-08 15:20:00,138.19,138.35,138.0,138.29,11799.0,132.8041,132.9578,132.6215,132.9002,11799.0
2023-12-08 15:30:00,138.26,138.82,138.13,138.78,19844.0,132.8713,133.4095,132.7464,133.3711,19844.0
2023-12-08 15:40:00,138.68,138.68,138.24,138.53,24879.0,133.275,133.275,132.8521,133.1308,24879.0
2023-12-08 15:50:00,138.51,138.58,138.07,138.08,79067.0,133.1116,133.1789,132.6887,132.6983,79067.0
2023-12-11 09:30:00,138.25,138.92,138.16,138.26,11630.0,132.8617,133.5056,132.7752,132.8713,11630.0
2023-12-11 09:40:00,138.26,138.94,138.14,138.71,16896.0,132.8713,133.5248,132.756,133.3038,16896.0
2023-12-11 09:50:00,138.63,139.06,138.47,138.48,18076.0,133.2269,133.6401,133.0731,133.0828,18076.0
2023-12-11 10:00:00,138.57,138.94,138.38,138.45,19747.0,133.1692,133.5248,132.9867,133.0539,19747.0
2023-12-11 10:10:00,138.55,138.82,138.19,138.71,16447.0,133.15,133.4095,132.8041,133.3038,16447.0
2023-12-11 10:20:00,138.72,138.77,137.99,138.25,14749.0,133.3134,133.3615,132.6119,132.8617,14749.0
2023-12-11 10:30:00,138.25,138.74,138.11,138.72,25973.0,132.8617,133.3326,132.7272,133.3134,25973.0
2023-12-11 10:40:00,138.68,139.04,138.57,139.04,40217.0,133.275,133.6209,133.1692,133.6209,40217.0
2023-12-11 10:50:00,139.06,139.11,138.87,139.02,16728.0,133.6401,133.6882,133.4576,133.6017,16728.0
2023-12-11 11:00:00,139.02,139.39,139.01,139.39,23815.0,133.6017,133.9573,133.5921,133.9573,23815.0
2023-12-11 11:10:00,139.39,139.68,139.12,139.67,38644.0,133.9573,134.236,133.6978,134.2264,38644.0
2023-12-11 11:20:00,139.67,139.75,139.57,139.69,22001.0,134.2264,134.3033,134.1303,134.2456,22001.0
2023-12-11 11:30:00,139.69,140.39,139.6,140.34,72481.0,134.2456,134.9183,134.1591,134.8703,72481.0
2023-12-11 11:40:00,140.34,140.51,140.27,140.5,26072.0,134.8703,135.0336,134.803,135.024,26072.0
2023-12-11 11:50:00,140.48,140.83,140.45,140.83,27955.0,135.0048,135.3412,134.976,135.3412,27955.0
2023-12-11 12:00:00,140.84,140.85,140.38,140.5,16605.0,135.3508,135.3604,134.9087,135.024,16605.0
2023-12-11 12:10:00,140.52,140.58,139.73,139.9,28042.0,135.0432,135.1009,134.284,134.4474,28042.0
2023-12-11 12:20:00,139.92,140.12,139.83,139.93,18047.0,134.4666,134.6588,134.3801,134.4762,18047.0
2023-12-11 12:30:00,139.92,140.14,139.7,140.0,28207.0,134.4666,134.6781,134.2552,134.5435,28207.0
2023-12-11 12:40:00,140.02,140.35,139.93,140.34,24683.0,134.5627,134.8799,134.4762,134.8703,24683.0
2023-12-11 12:50:00,140.34,140.58,140.29,140.51,19984.0,134.8703,135.1009,134.8222,135.0336,19984.0
2023-12-11 13:00:00,140.6,140.78,140.5,140.6,13045.0,135.1201,135.2931,135.024,135.1201,13045.0
2023-12-11 13:10:00,140.63,140.91,140.59,140.9,8483.0,135.149,135.418,135.1105,135.4084,8483.0
2023-12-11 13:20:00,140.89,141.0,140.81,140.94,11254.0,135.3988,135.5045,135.3219,135.4469,11254.0
2023-12-11 13:30:00,140.96,140.97,140.83,140.83,13660.0,135.4661,135.4757,135.3412,135.3412,13660.0
2023-12-11 13:40:00,140.71,141.12,140.68,141.12,22731.0,135.2258,135.6199,135.197,135.6199,22731.0
2023-12-11 13:50:00,141.06,141.12,140.91,141.08,12658.0,135.5622,135.6199,135.418,135.5814,12658.0
2023-12-11 14:00:00,141.07,141.12,140.95,141.02,9718.0,135.5718,135.6199,135.4565,135.5238,9718.0
2023-12-11 14:10:00,141.02,141.07,140.9,140.94,11854.0,135.5238,135.5718,135.4084,135.4469,11854.0
2023-12-11 14:20:00,140.97,141.12,140.93,141.08,13220.0,135.4757,135.6199,135.4373,135.5814,13220.0
2023-12-11 14:30:00,141.09,141.16,140.59,140.74,18740.0,135.591,135.6583,135.1105,135.2547,18740.0
2023-12-11 14:40:00,140.73,140.73,140.46,140.62,7342.0,135.2451,135.2451,134.9856,135.1393,7342.0
2023-12-11 14:50:00,140.64,140.66,140.27,140.31,11896.0,135.1586,135.1778,134.803,134.8414,11896.0
2023-12-11 15:00:00,140.28,140.29,139.63,139.63,26384.0,134.8126,134.8222,134.1879,134.1879,26384.0
2023-12-11 15:10:00,139.6,139.66,139.39,139.62,13507.0,134.1591,134.2168,133.9573,134.1783,13507.0
2023-12-11 15:20:00,139.62,139.69,139.34,139.34,23729.0,134.1783,134.2456,133.9092,133.9092,23729.0
2023-12-11 15:30:00,139.38,139.44,139.1,139.27,43793.0,133.9477,134.0053,133.6786,133.842,43793.0
2023-12-11 15:40:00,139.28,139.36,139.01,139.1,21509.0,133.8516,133.9285,133.5921,133.6786,21509.0
2023-12-11 15:50:00,139.09,139.26,138.88,138.92,121682.0,133.669,133.8324,133.4672,133.5056,121682.0
2023-12-12 09:30:00,139.62,139.62,137.05,137.97,11856.0,134.1783,134.1783,131.7085,132.5926,11856.0
2023-12-12 09:40:00,138.17,138.96,138.17,138.44,6948.0,132.7848,133.544,132.7848,133.0443,6948.0
2023-12-12 09:50:00,138.45,138.98,138.38,138.47,3965.0,133.0539,133.5633,132.9867,133.0731,3965.0
2023-12-12 10:00:00,138.53,138.79,138.38,138.42,5451.0,133.1308,133.3807,132.9867,133.0251,5451.0
2023-12-12 10:10:00,138.46,138.46,137.73,137.91,6944.0,133.0635,133.0635,132.362,132.535,6944.0
2023-12-12 10:20:00,137.95,138.27,137.93,138.01,6372.0,132.5734,132.8809,132.5542,132.6311,6372.0
2023-12-12 10:30:00,137.99,138.31,137.92,138.28,10247.0,132.6119,132.9194,132.5446,132.8905,10247.0
2023-12-12 10:40:00,138.33,138.82,138.33,138.51,6894.0,132.9386,133.4095,132.9386,133.1116,6894.0
2023-12-12 10:50:00,138.47,138.99,138.3,138.99,6323.0,133.0731,133.5729,132.9098,133.5729,6323.0
2023-12-12 11:00:00,138.85,138.89,138.47,138.48,5097.0,133.4383,133.4768,133.0731,133.0828,5097.0
2023-12-12 11:10:00,138.5,138.61,138.41,138.43,4202.0,133.102,133.2077,133.0155,133.0347,4202.0
2023-12-12 11:20:00,138.35,138.41,138.27,138.4,2267.0,132.9578,133.0155,132.8809,133.0059,2267.0
2023-12-12 11:30:00,138.45,138.55,138.36,138.49,5113.0,133.0539,133.15,132.9674,133.0924,5113.0
2023-12-12 11:40:00,138.55,138.58,138.34,138.34,7362.0,133.15,133.1789,132.9482,132.9482,7362.0
2023-12-12 11:50:00,138.38,138.52,138.38,138.52,5258.0,132.9867,133.1212,132.9867,133.1212,5258.0
2023-12-12 12:00:00,138.48,138.5,138.36,138.38,4076.0,133.0828,133.102,132.9674,132.9867,4076.0
2023-12-12 12:10:00,138.37,138.9,138.32,138.69,7191.0,132.977,133.4864,132.929,133.2846,7191.0
2023-12-12 12:20:00,138.73,138.97,138.72,138.93,5633.0,133.323,133.5537,133.3134,133.5152,5633.0
2023-12-12 12:30:00,138.94,138.98,138.84,138.84,4302.0,133.5248,133.5633,133.4287,133.4287,4302.0
2023-12-12 12:40:00,138.8,138.95,138.77,138.88,5531.0,133.3903,133.5344,133.3615,133.4672,5531.0
2023-12-12 12:50:00,138.88,138.88,138.48,138.49,5855.0,133.4672,133.4672,133.0828,133.0924,5855.0
2023-12-12 13:00:00,138.46,138.76,138.46,138.62,5370.0,133.0635,133.3518,133.0635,133.2173,5370.0
2023-12-12 13:10:00,138.64,138.74,138.6,138.7,4237.0,133.2365,133.3326,133.1981,133.2942,4237.0
2023-12-12 13:20:00,138.67,138.7,138.24,138.25,5900.0,133.2653,133.2942,132.8521,132.8617,5900.0
2023-12-12 13:30:00,138.29,138.36,138.15,138.23,5052.0,132.9002,132.9674,132.7656,132.8425,5052.0
2023-12-12 13:40:00,138.19,138.31,138.11,138.12,5574.0,132.8041,132.9194,132.7272,132.7368,5574.0
2023-12-12 13:50:00,138.08,138.11,137.97,138.05,8759.0,132.6983,132.7272,132.5926,132.6695,8759.0
2023-12-12 14:00:00,138.05,138.31,138.02,138.27,9471.0,132.6695,132.9194,132.6407,132.8809,9471.0
2023-12-12 14:10:00,138.27,138.44,138.2,138.39,8869.0,132.8809,133.0443,132.8137,132.9963,8869.0
2023-12-12 14:20:00,138.41,138.59,138.21,138.21,5649.0,133.0155,133.1885,132.8233,132.8233,5649.0
2023-12-12 14:30:00,138.22,138.32,138.2,138.23,5150.0,132.8329,132.929,132.8137,132.8425,5150.0
2023-12-12 14:40:00,138.25,138.29,138.21,138.26,2588.0,132.8617,132.9002,132.8233,132.8713,2588.0
2023-12-12 14:50:00,138.26,138.43,138.26,138.38,8488.0,132.8713,133.0347,132.8713,132.9867,8488.0
2023-12-12 15:00:00,138.42,138.53,138.32,138.32,7510.0,133.0251,133.1308,132.929,132.929,7510.0
2023-12-12 15:10:00,138.26,138.41,138.15,138.16,8249.0,132.8713,133.0155,132.7656,132.7752,8249.0
2023-12-12 15:20:00,138.17,138.48,138.17,138.39,7077.0,132.7848,133.0828,132.7848,132.9963,7077.0
2023-12-12 15:30:00,138.34,138.36,138.06,138.09,9044.0,132.9482,132.9674,132.6791,132.708,9044.0
2023-12-12 15:40:00,138.06,138.21,137.84,137.84,34062.0,132.6791,132.8233,132.4677,132.4677,34062.0
2023-12-12 15:50:00,137.83,137.94,137.47,137.71,105616.0,132.4581,132.5638,132.1121,132.3428,105616.0
2023-12-13 09:30:00,138.25,138.44,137.46,137.72,8300.0,132.8617,133.0443,132.1025,132.3524,8300.0
2023-12-13 09:40:00,137.84,138.15,137.72,137.87,2001.0,132.4677,132.7656,132.3524,132.4965,2001.0
2023-12-13 09:50:00,138.11,138.11,137.5,137.59,2746.0,132.7272,132.7272,132.1409,132.2274,2746.0
2023-12-13 10:00:00,137.56,137.83,137.51,137.73,6520.0,132.1986,132.4581,132.1506,132.362,6520.0
2023-12-13 10:10:00,137.82,137.93,137.57,137.58,10536.0,132.4485,132.5542,132.2082,132.2178,10536.0
2023-12-13 10:20:00,137.68,137.99,137.48,137.75,10814.0,132.3139,132.6119,132.1217,132.3812,10814.0
2023-12-13 10:30:00,137.8,137.8,137.22,137.24,8826.0,132.4293,132.4293,131.8719,131.8911,8826.0
2023-12-13 10:40:00,137.25,137.39,137.15,137.29,7094.0,131.9007,132.0352,131.8046,131.9391,7094.0
2023-12-13 10:50:00,137.17,137.27,137.12,137.12,17320.0,131.8238,131.9199,131.7758,131.7758,17320.0
2023-12-13 11:00:00,137.13,137.32,136.92,137.07,12924.0,131.7854,131.968,131.5836,131.7277,12924.0
2023-12-13 11:10:00,137.06,137.6,137.06,137.59,8148.0,131.7181,132.2371,131.7181,132.2274,8148.0
2023-12-13 11:20:00,137.61,137.77,137.57,137.66,9508.0,132.2467,132.4004,132.2082,132.2947,9508.0
2023-12-13 11:30:00,137.57,137.57,137.3,137.48,6948.0,132.2082,132.2082,131.9487,132.1217,6948.0
2023-12-13 11:40:00,137.47,137.47,137.26,137.28,1256.0,132.1121,132.1121,131.9103,131.9295,1256.0
2023-12-13 11:50:00,137.34,137.45,137.25,137.33,2843.0,131.9872,132.0929,131.9007,131.9776,2843.0
2023-12-13 12:00:00,137.33,137.33,137.22,137.28,2736.0,131.9776,131.9776,131.8719,131.9295,2736.0
2023-12-13 12:10:00,137.31,137.52,137.3,137.39,4901.0,131.9584,132.1602,131.9487,132.0352,4901.0
2023-12-13 12:20:00,137.33,137.39,137.23,137.35,4869.0,131.9776,132.0352,131.8815,131.9968,4869.0
2023-12-13 12:30:00,137.36,137.47,137.35,137.46,5386.0,132.0064,132.1121,131.9968,132.1025,5386.0
2023-12-13 12:40:00,137.46,137.52,137.13,137.27,4686.0,132.1025,132.1602,131.7854,131.9199,4686.0
2023-12-13 12:50:00,137.28,137.49,137.28,137.37,5172.0,131.9295,132.1313,131.9295,132.016,5172.0
2023-12-13 13:00:00,137.33,137.33,137.17,137.17,1750.0,131.9776,131.9776,131.8238,131.8238,1750.0
2023-12-13 13:10:00,137.15,137.25,136.97,136.99,4539.0,131.8046,131.9007,131.6316,131.6508,4539.0
2023-12-13 13:20:00,137.03,137.2,136.95,137.2,13511.0,131.6893,131.8526,131.6124,131.8526,13511.0
2023-12-13 13:30:00,137.22,137.31,136.93,136.98,6136.0,131.8719,131.9584,131.5932,131.6412,6136.0
2023-12-13 13:40:00,136.93,137.06,136.93,136.94,6239.0,131.5932,131.7181,131.5932,131.6028,6239.0
2023-12-13 13:50:00,136.95,137.17,136.93,136.93,11098.0,131.6124,131.8238,131.5932,131.5932,11098.0
2023-12-13 14:00:00,137.0,138.26,136.98,138.16,26081.0,131.6604,132.8713,131.6412,132.7752,26081.0
2023-12-13 14:10:00,138.18,138.44,138.05,138.42,11600.0,132.7944,133.0443,132.6695,133.0251,11600.0
2023-12-13 14:20:00,138.38,138.44,138.14,138.43,14149.0,132.9867,133.0443,132.756,133.0347,14149.0
2023-12-13 14:30:00,138.45,138.67,138.34,138.61,13362.0,133.0539,133.2653,132.9482,133.2077,13362.0
2023-12-13 14:40:00,138.54,139.38,138.54,139.2,16419.0,133.1404,133.9477,133.1404,133.7747,16419.0
2023-12-13 14:50:00,139.2,139.66,139.0,139.53,11051.0,133.7747,134.2168,133.5825,134.0918,11051.0
2023-12-13 15:00:00,139.53,140.29,139.47,140.04,18996.0,134.0918,134.8222,134.0342,134.582,18996.0
2023-12-13 15:10:00,140.04,140.04,139.68,139.89,22803.0,134.582,134.582,134.236,134.4378,22803.0
2023-12-13 15:20:00,139.92,140.24,139.87,140.21,32243.0,134.4666,134.7742,134.4186,134.7453,32243.0
2023-12-13 15:30:00,140.24,140.95,140.14,140.92,20752.0,134.7742,135.4565,134.6781,135.4277,20752.0
2023-12-13 15:40:00,140.96,141.41,140.85,141.22,61934.0,135.4661,135.8986,135.3604,135.716,61934.0
2023-12-13 15:50:00,141.21,141.54,140.94,141.36,170162.0,135.7064,136.0235,135.4469,135.8505,170162.0
2023-12-14 09:30:00,142.83,143.53,142.19,142.7,48977.0,138.2074,138.8847,137.5881,138.0816,48977.0
2023-12-14 09:40:00,142.86,143.64,142.86,143.5,16191.0,138.2364,138.9912,138.2364,138.8557,16191.0
2023-12-14 09:50:00,143.51,143.89,143.09,143.87,26852.0,138.8654,139.2331,138.459,139.2137,26852.0
2023-12-14 10:00:00,143.9,144.15,143.66,144.09,26947.0,139.2428,139.4847,139.0105,139.4266,26947.0
2023-12-14 10:10:00,144.14,144.16,143.4,143.48,40030.0,139.475,139.4943,138.7589,138.8363,40030.0
2023-12-14 10:20:00,143.56,144.38,143.41,144.01,42947.0,138.9138,139.7072,138.7686,139.3492,42947.0
2023-12-14 10:30:00,144.09,144.18,143.7,143.96,19084.0,139.4266,139.5137,139.0492,139.3008,19084.0
2023-12-14 10:40:00,143.97,144.2,143.65,144.17,19421.0,139.3105,139.533,139.0008,139.504,19421.0
2023-12-14 10:50:00,144.17,144.49,144.03,144.22,21992.0,139.504,139.8137,139.3685,139.5524,21992.0
2023-12-14 11:00:00,144.2,144.28,143.99,144.0,12767.0,139.533,139.6105,139.3298,139.3395,12767.0
2023-12-14 11:10:00,144.0,144.23,143.89,144.09,14239.0,139.3395,139.5621,139.2331,139.4266,14239.0
2023-12-14 11:20:00,144.12,144.37,144.11,144.3,9163.0,139.4556,139.6975,139.446,139.6298,9163.0
2023-12-14 11:30:00,144.31,144.38,143.89,144.27,56852.0,139.6395,139.7072,139.2331,139.6008,56852.0
2023-12-14 11:40:00,144.3,144.55,144.23,144.28,22373.0,139.6298,139.8717,139.5621,139.6105,22373.0
2023-12-14 11:50:00,144.29,144.61,144.24,144.37,17771.0,139.6201,139.9298,139.5717,139.6975,17771.0
2023-12-14 12:00:00,144.38,144.88,144.38,144.88,17373.0,139.7072,140.191,139.7072,140.191,17373.0
2023-12-14 12:10:00,144.91,145.26,144.82,145.22,19958.0,140.2201,140.5587,140.133,140.52,19958.0
2023-12-14 12:20:00,145.17,145.2,144.67,144.79,15103.0,140.4716,140.5007,139.9878,140.1039,15103.0
2023-12-14 12:30:00,144.81,144.88,144.62,144.67,5933.0,140.1233,140.191,139.9394,139.9878,5933.0
2023-12-14 12:40:00,144.63,144.71,144.46,144.55,4728.0,139.9491,140.0265,139.7846,139.8717,4728.0
2023-12-14 12:50:00,144.57,144.65,144.23,144.27,11515.0,139.8911,139.9685,139.5621,139.6008,11515.0
2023-12-14 13:00:00,144.22,144.26,144.0,144.15,8340.0,139.5524,139.5911,139.3395,139.4847,8340.0
2023-12-14 13:10:00,144.18,144.65,144.17,144.65,5236.0,139.5137,139.9685,139.504,139.9685,5236.0
2023-12-14 13:20:00,144.71,144.72,144.21,144.22,8299.0,140.0265,140.0362,139.5427,139.5524,8299.0
2023-12-14 13:30:00,144.22,144.29,144.03,144.17,8660.0,139.5524,139.6201,139.3685,139.504,8660.0
2023-12-14 13:40:00,144.17,144.29,144.15,144.17,8234.0,139.504,139.6201,139.4847,139.504,8234.0
2023-12-14 13:50:00,144.15,144.15,143.67,143.9,7953.0,139.4847,139.4847,139.0202,139.2428,7953.0
2023-12-14 14:00:00,143.96,144.27,143.96,144.22,10990.0,139.3008,139.6008,139.3008,139.5524,10990.0
2023-12-14 14:10:00,144.23,144.41,144.2,144.4,8133.0,139.5621,139.7362,139.533,139.7266,8133.0
2023-12-14 14:20:00,144.37,144.54,144.36,144.49,9066.0,139.6975,139.862,139.6879,139.8137,9066.0
2023-12-14 14:30:00,144.49,144.62,144.43,144.58,10182.0,139.8137,139.9394,139.7556,139.9007,10182.0
2023-12-14 14:40:00,144.58,144.93,144.56,144.93,10908.0,139.9007,140.2394,139.8814,140.2394,10908.0
2023-12-14 14:50:00,144.94,145.15,144.89,145.15,17406.0,140.2491,140.4523,140.2007,140.4523,17406.0
2023-12-14 15:00:00,145.15,145.36,145.08,145.25,26441.0,140.4523,140.6555,140.3846,140.5491,26441.0
2023-12-14 15:10:00,145.28,145.34,145.08,145.31,17863.0,140.5781,140.6361,140.3846,140.6071,17863.0
2023-12-14 15:20:00,145.34,145.74,145.34,145.72,27106.0,140.6361,141.0232,140.6361,141.0038,27106.0
2023-12-14 15:30:00,145.73,145.84,145.51,145.51,29620.0,141.0135,141.12,140.8006,140.8006,29620.0
2023-12-14 15:40:00,145.53,145.56,145.09,145.11,47662.0,140.82,140.849,140.3942,140.4136,47662.0
2023-12-14 15:50:00,145.12,145.49,145.05,145.39,189825.0,140.4233,140.7813,140.3555,140.6845,189825.0
2023-12-15 09:30:00,145.4,145.76,144.04,144.49,52540.0,140.6942,141.0426,139.3782,139.8137,52540.0
2023-12-15 09:40:00,144.89,145.32,144.89,144.95,5447.0,140.2007,140.6168,140.2007,140.2588,5447.0
2023-12-15 09:50:00,145.01,145.78,144.84,145.55,12240.0,140.3168,141.0619,140.1523,140.8394,12240.0
2023-12-15 10:00:00,145.55,145.98,145.4,145.42,8385.0,140.8394,141.2554,140.6942,140.7136,8385.0
2023-12-15 10:10:00,145.47,145.48,144.72,144.77,7670.0,140.7619,140.7716,140.0362,140.0846,7670.0
2023-12-15 10:20:00,144.68,145.28,144.67,145.17,5849.0,139.9975,140.5781,139.9878,140.4716,5849.0
2023-12-15 10:30:00,145.27,145.27,144.73,144.74,5429.0,140.5684,140.5684,140.0459,140.0556,5429.0
2023-12-15 10:40:00,144.8,145.01,144.73,145.01,9326.0,140.1136,140.3168,140.0459,140.3168,9326.0
2023-12-15 10:50:00,145.05,145.26,145.0,145.06,12248.0,140.3555,140.5587,140.3072,140.3652,12248.0
2023-12-15 11:00:00,145.07,145.6,145.06,145.26,7066.0,140.3749,140.8877,140.3652,140.5587,7066.0
2023-12-15 11:10:00,145.24,145.24,145.01,145.05,5026.0,140.5394,140.5394,140.3168,140.3555,5026.0
2023-12-15 11:20:00,145.03,145.19,144.82,145.19,9042.0,140.3362,140.491,140.133,140.491,9042.0
2023-12-15 11:30:00,145.16,145.41,145.08,145.36,12017.0,140.462,140.7039,140.3846,140.6555,12017.0
2023-12-15 11:40:00,145.32,145.63,145.22,145.52,19193.0,140.6168,140.9168,140.52,140.8103,19193.0
2023-12-15 11:50:00,145.62,145.84,145.45,145.78,6597.0,140.9071,141.12,140.7426,141.0619,6597.0
2023-12-15 12:00:00,145.89,146.07,145.71,146.06,10747.0,141.1683,141.3425,140.9942,141.3328,10747.0
2023-12-15 12:10:00,146.03,146.03,145.45,145.45,6618.0,141.3038,141.3038,140.7426,140.7426,6618.0
2023-12-15 12:20:00,145.36,145.56,145.36,145.43,8302.0,140.6555,140.849,140.6555,140.7232,8302.0
2023-12-15 12:30:00,145.45,145.64,145.3,145.36,4909.0,140.7426,140.9264,140.5974,140.6555,4909.0
2023-12-15 12:40:00,145.36,145.36,144.86,145.0,2666.0,140.6555,140.6555,140.1717,140.3072,2666.0
2023-12-15 12:50:00,145.04,145.17,144.98,145.06,5894.0,140.3459,140.4716,140.2878,140.3652,5894.0
2023-12-15 13:00:00,145.0,145.0,144.5,144.57,11692.0,140.3072,140.3072,139.8233,139.8911,11692.0
2023-12-15 13:10:00,144.62,144.62,144.41,144.42,3142.0,139.9394,139.9394,139.7362,139.7459,3142.0
2023-12-15 13:20:00,144.44,144.59,144.35,144.43,5849.0,139.7653,139.9104,139.6782,139.7556,5849.0
2023-12-15 13:30:00,144.5,144.55,144.0,144.0,5160.0,139.8233,139.8717,139.3395,139.3395,5160.0
2023-12-15 13:40:00,144.08,144.08,143.66,143.95,7778.0,139.4169,139.4169,139.0105,139.2911,7778.0
2023-12-15 13:50:00,143.94,144.01,143.83,143.83,5449.0,139.2815,139.3492,139.175,139.175,5449.0
2023-12-15 14:00:00,143.82,143.93,143.79,143.88,5144.0,139.1653,139.2718,139.1363,139.2234,5144.0
2023-12-15 14:10:00,143.81,144.01,143.61,143.87,6058.0,139.1557,139.3492,138.9621,139.2137,6058.0
2023-12-15 14:20:00,143.88,143.88,143.69,143.72,6001.0,139.2234,139.2234,139.0395,139.0686,6001.0
2023-12-15 14:30:00,143.69,143.87,143.63,143.75,14106.0,139.0395,139.2137,138.9815,139.0976,14106.0
2023-12-15 14:40:00,143.82,144.0,143.72,143.8,8417.0,139.1653,139.3395,139.0686,139.146,8417.0
2023-12-15 14:50:00,143.82,143.94,143.74,143.94,7585.0,139.1653,139.2815,139.0879,139.2815,7585.0
2023-12-15 15:00:00,143.93,144.15,143.91,143.98,10076.0,139.2718,139.4847,139.2524,139.3202,10076.0
2023-12-15 15:10:00,143.99,143.99,143.63,143.91,29188.0,139.3298,139.3298,138.9815,139.2524,29188.0
2023-12-15 15:20:00,143.9,144.05,143.8,143.81,19451.0,139.2428,139.3879,139.146,139.1557,19451.0
2023-12-15 15:30:00,143.85,144.04,143.7,144.03,55505.0,139.1944,139.3782,139.0492,139.3685,55505.0
2023-12-15 15:40:00,144.07,144.73,144.06,144.7,58206.0,139.4072,140.0459,139.3976,140.0169,58206.0
2023-12-15 15:50:00,144.72,145.04,144.54,144.64,114974.0,140.0362,140.3459,139.862,139.9588,114974.0
2023-12-18 09:30:00,145.19,145.19,142.55,143.68,55770.0,140.491,140.491,137.9364,139.0299,55770.0
2023-12-18 09:40:00,144.0,144.15,143.68,143.85,3706.0,139.3395,139.4847,139.0299,139.1944,3706.0
2023-12-18 09:50:00,143.88,144.05,143.38,143.73,5043.0,139.2234,139.3879,138.7396,139.0783,5043.0
2023-12-18 10:00:00,143.78,144.8,143.78,144.8,4995.0,139.1266,140.1136,139.1266,140.1136,4995.0
2023-12-18 10:10:00,144.8,144.85,144.33,144.37,5159.0,140.1136,140.162,139.6588,139.6975,5159.0
2023-12-18 10:20:00,144.47,144.58,144.08,144.24,4370.0,139.7943,139.9007,139.4169,139.5717,4370.0
2023-12-18 10:30:00,144.24,144.34,143.81,144.16,6600.0,139.5717,139.6685,139.1557,139.4943,6600.0
2023-12-18 10:40:00,144.18,144.52,144.17,144.41,5276.0,139.5137,139.8427,139.504,139.7362,5276.0
2023-12-18 10:50:00,144.39,144.41,143.94,144.15,5624.0,139.7169,139.7362,139.2815,139.4847,5624.0
2023-12-18 11:00:00,144.24,144.37,144.07,144.07,7734.0,139.5717,139.6975,139.4072,139.4072,7734.0
2023-12-18 11:10:00,144.0,144.22,143.96,144.09,5032.0,139.3395,139.5524,139.3008,139.4266,5032.0
2023-12-18 11:20:00,144.19,144.23,143.75,143.76,5912.0,139.5234,139.5621,139.0976,139.1073,5912.0
2023-12-18 11:30:00,143.75,143.75,143.37,143.51,3736.0,139.0976,139.0976,138.7299,138.8654,3736.0
2023-12-18 11:40:00,143.53,143.54,143.29,143.37,5596.0,138.8847,138.8944,138.6525,138.7299,5596.0
2023-12-18 11:50:00,143.44,143.55,143.14,143.18,9886.0,138.7976,138.9041,138.5073,138.5461,9886.0
2023-12-18 12:00:00,143.19,143.19,142.85,143.08,6563.0,138.5557,138.5557,138.2267,138.4493,6563.0
2023-12-18 12:10:00,143.08,143.31,143.06,143.24,6722.0,138.4493,138.6718,138.4299,138.6041,6722.0
2023-12-18 12:20:00,143.25,143.48,143.08,143.45,13130.0,138.6138,138.8363,138.4493,138.8073,13130.0
2023-12-18 12:30:00,143.46,144.03,143.41,143.95,12326.0,138.817,139.3685,138.7686,139.2911,12326.0
2023-12-18 12:40:00,143.95,144.1,143.92,143.94,3440.0,139.2911,139.4363,139.2621,139.2815,3440.0
2023-12-18 12:50:00,143.9,143.99,143.72,143.95,5643.0,139.2428,139.3298,139.0686,139.2911,5643.0
2023-12-18 13:00:00,144.01,144.01,143.68,143.87,5699.0,139.3492,139.3492,139.0299,139.2137,5699.0
2023-12-18 13:10:00,143.85,143.85,143.54,143.77,4157.0,139.1944,139.1944,138.8944,139.117,4157.0
2023-12-18 13:20:00,143.78,143.78,143.62,143.62,3023.0,139.1266,139.1266,138.9718,138.9718,3023.0
2023-12-18 13:30:00,143.56,143.61,143.47,143.51,9892.0,138.9138,138.9621,138.8267,138.8654,9892.0
2023-12-18 13:40:00,143.53,143.63,143.28,143.48,7040.0,138.8847,138.9815,138.6428,138.8363,7040.0
2023-12-18 13:50:00,143.54,143.58,143.43,143.5,11837.0,138.8944,138.9331,138.788,138.8557,11837.0
2023-12-18 14:00:00,143.48,143.57,143.15,143.15,12079.0,138.8363,138.9234,138.517,138.517,12079.0
2023-12-18 14:10:00,143.13,143.26,142.96,142.97,2400.0,138.4977,138.6235,138.3332,138.3429,2400.0
2023-12-18 14:20:00,143.01,143.08,142.81,142.88,6788.0,138.3816,138.4493,138.188,138.2558,6788.0
2023-12-18 14:30:00,142.81,142.93,142.7,142.93,3700.0,138.188,138.3041,138.0816,138.3041,3700.0
2023-12-18 14:40:00,142.87,143.22,142.87,142.99,6670.0,138.2461,138.5848,138.2461,138.3622,6670.0
2023-12-18 14:50:00,142.97,143.15,142.92,143.09,7342.0,138.3429,138.517,138.2945,138.459,7342.0
2023-12-18 15:00:00,143.05,143.12,142.96,143.08,6805.0,138.4203,138.488,138.3332,138.4493,6805.0
2023-12-18 15:10:00,143.09,143.37,142.77,142.77,14235.0,138.459,138.7299,138.1493,138.1493,14235.0
2023-12-18 15:20:00,142.81,142.83,142.37,142.42,32872.0,138.188,138.2074,137.7623,137.8107,32872.0
2023-12-18 15:30:00,142.37,142.57,142.2,142.45,25558.0,137.7623,137.9558,137.5978,137.8397,25558.0
2023-12-18 15:40:00,142.45,142.6,142.33,142.6,34999.0,137.8397,137.9848,137.7236,137.9848,34999.0
2023-12-18 15:50:00,142.58,142.63,142.29,142.34,135906.0,137.9655,138.0139,137.6849,137.7332,135906.0
2023-12-19 09:30:00,142.81,143.52,142.62,142.81,13869.0,138.188,138.8751,138.0042,138.188,13869.0
2023-12-19 09:40:00,142.91,144.4,142.9,144.22,13898.0,138.2848,139.7266,138.2751,139.5524,13898.0
2023-12-19 09:50:00,144.22,144.9,143.95,144.78,17860.0,139.5524,140.2104,139.2911,140.0943,17860.0
2023-12-19 10:00:00,144.78,145.7,144.77,145.63,39109.0,140.0943,140.9845,140.0846,140.9168,39109.0
2023-12-19 10:10:00,145.63,145.74,145.32,145.64,32680.0,140.9168,141.0232,140.6168,140.9264,32680.0
2023-12-19 10:20:00,145.57,145.82,145.39,145.78,18878.0,140.8587,141.1006,140.6845,141.0619,18878.0
2023-12-19 10:30:00,145.77,146.01,145.04,145.45,17059.0,141.0522,141.2845,140.3459,140.7426,17059.0
2023-12-19 10:40:00,145.46,145.48,144.96,145.0,18149.0,140.7523,140.7716,140.2684,140.3072,18149.0
2023-12-19 10:50:00,145.0,145.49,144.8,145.4,16558.0,140.3072,140.7813,140.1136,140.6942,16558.0
2023-12-19 11:00:00,145.46,145.76,145.44,145.68,8464.0,140.7523,141.0426,140.7329,140.9651,8464.0
2023-12-19 11:10:00,145.72,145.91,145.41,145.58,13236.0,141.0038,141.1877,140.7039,140.8684,13236.0
2023-12-19 11:20:00,145.62,145.67,145.32,145.5,16748.0,140.9071,140.9555,140.6168,140.791,16748.0
2023-12-19 11:30:00,145.46,145.52,145.13,145.52,8212.0,140.7523,140.8103,140.4329,140.8103,8212.0
2023-12-19 11:40:00,145.52,145.59,145.14,145.15,8612.0,140.8103,140.8781,140.4426,140.4523,8612.0
2023-12-19 11:50:00,145.21,145.43,145.12,145.41,5314.0,140.5104,140.7232,140.4233,140.7039,5314.0
2023-12-19 12:00:00,145.33,145.59,145.33,145.46,5115.0,140.6265,140.8781,140.6265,140.7523,5115.0
2023-12-19 12:10:00,145.46,145.56,145.33,145.35,7283.0,140.7523,140.849,140.6265,140.6458,7283.0
2023-12-19 12:20:00,145.41,145.54,145.33,145.5,14239.0,140.7039,140.8297,140.6265,140.791,14239.0
2023-12-19 12:30:00,145.48,145.95,145.47,145.84,10827.0,140.7716,141.2264,140.7619,141.12,10827.0
2023-12-19 12:40:00,145.85,146.05,145.82,145.87,5717.0,141.1296,141.3232,141.1006,141.149,5717.0
2023-12-19 12:50:00,145.91,146.1,145.9,146.06,7452.0,141.1877,141.3716,141.178,141.3328,7452.0
2023-12-19 13:00:00,146.04,146.05,145.92,145.98,7888.0,141.3135,141.3232,141.1974,141.2554,7888.0
2023-12-19 13:10:00,145.97,146.1,145.87,145.92,6626.0,141.2458,141.3716,141.149,141.1974,6626.0
2023-12-19 13:20:00,145.86,146.01,145.86,146.0,6282.0,141.1393,141.2845,141.1393,141.2748,6282.0
2023-12-19 13:30:00,146.01,146.09,145.94,146.09,12708.0,141.2845,141.3619,141.2167,141.3619,12708.0
2023-12-19 13:40:00,146.11,146.39,146.11,146.39,7389.0,141.3812,141.6522,141.3812,141.6522,7389.0
2023-12-19 13:50:00,146.4,146.54,146.37,146.54,11156.0,141.6618,141.7973,141.6328,141.7973,11156.0
2023-12-19 14:00:00,146.54,146.69,146.36,146.49,31965.0,141.7973,141.9425,141.6231,141.7489,31965.0
2023-12-19 14:10:00,146.5,146.62,146.3,146.44,42309.0,141.7586,141.8747,141.5651,141.7005,42309.0
2023-12-19 14:20:00,146.53,146.6,146.31,146.45,14126.0,141.7876,141.8554,141.5748,141.7102,14126.0
2023-12-19 14:30:00,146.46,146.57,146.33,146.34,20349.0,141.7199,141.8263,141.5941,141.6038,20349.0
2023-12-19 14:40:00,146.35,146.37,145.89,145.92,23517.0,141.6135,141.6328,141.1683,141.1974,23517.0
2023-12-19 14:50:00,145.92,146.11,145.88,145.99,53910.0,141.1974,141.3812,141.1587,141.2651,53910.0
2023-12-19 15:00:00,146.0,146.14,145.96,146.0,23688.0,141.2748,141.4103,141.2361,141.2748,23688.0
2023-12-19 15:10:00,145.99,146.08,145.9,146.02,43173.0,141.2651,141.3522,141.178,141.2941,43173.0
2023-12-19 15:20:00,145.99,145.99,145.4,145.91,48883.0,141.2651,141.2651,140.6942,141.1877,48883.0
2023-12-19 15:30:00,145.91,146.02,145.86,145.88,31085.0,141.1877,141.2941,141.1393,141.1587,31085.0
2023-12-19 15:40:00,145.86,146.05,145.84,145.94,72678.0,141.1393,141.3232,141.12,141.2167,72678.0
2023-12-19 15:50:00,145.92,146.04,145.71,145.88,151569.0,141.1974,141.3135,140.9942,141.1587,151569.0
2023-12-20 09:30:00,145.27,146.65,144.44,146.01,15808.0,140.5684,141.9037,139.7653,141.2845,15808.0
2023-12-20 09:40:00,145.89,146.38,145.88,146.03,6732.0,141.1683,141.6425,141.1587,141.3038,6732.0
2023-12-20 09:50:00,145.99,145.99,145.67,145.68,1400.0,141.2651,141.2651,140.9555,140.9651,1400.0
2023-12-20 10:00:00,145.83,146.91,145.77,146.5,7435.0,141.1103,142.1553,141.0522,141.7586,7435.0
2023-12-20 10:10:00,146.48,146.61,146.37,146.39,5472.0,141.7393,141.865,141.6328,141.6522,5472.0
2023-12-20 10:20:00,146.36,146.64,146.2,146.59,4616.0,141.6231,141.8941,141.4683,141.8457,4616.0
2023-12-20 10:30:00,146.61,147.19,146.6,146.85,6700.0,141.865,142.4263,141.8554,142.0973,6700.0
2023-12-20 10:40:00,147.01,147.22,146.79,147.0,10067.0,142.2521,142.4553,142.0392,142.2424,10067.0
2023-12-20 10:50:00,146.97,147.27,146.86,147.27,17880.0,142.2134,142.5037,142.107,142.5037,17880.0
2023-12-20 11:00:00,147.3,147.59,147.19,147.48,10254.0,142.5327,142.8133,142.4263,142.7069,10254.0
2023-12-20 11:10:00,147.53,147.93,146.95,146.95,33311.0,142.7553,143.1423,142.194,142.194,33311.0
2023-12-20 11:20:00,147.02,147.24,146.98,147.08,7366.0,142.2618,142.4747,142.2231,142.3198,7366.0
2023-12-20 11:30:00,147.09,147.09,146.82,146.94,9355.0,142.3295,142.3295,142.0682,142.1844,9355.0
2023-12-20 11:40:00,146.9,147.04,146.7,147.03,5028.0,142.1457,142.2811,141.9521,142.2715,5028.0
2023-12-20 11:50:00,147.0,147.03,146.93,146.94,5492.0,142.2424,142.2715,142.1747,142.1844,5492.0
2023-12-20 12:00:00,147.0,147.11,146.93,146.99,8722.0,142.2424,142.3489,142.1747,142.2327,8722.0
2023-12-20 12:10:00,147.0,147.02,146.83,146.96,8879.0,142.2424,142.2618,142.0779,142.2037,8879.0
2023-12-20 12:20:00,146.94,147.36,146.93,147.21,11292.0,142.1844,142.5908,142.1747,142.4456,11292.0
2023-12-20 12:30:00,147.22,147.31,147.01,147.18,3843.0,142.4553,142.5424,142.2521,142.4166,3843.0
2023-12-20 12:40:00,147.19,147.34,147.19,147.33,6554.0,142.4263,142.5714,142.4263,142.5617,6554.0
2023-12-20 12:50:00,147.32,147.33,147.19,147.23,8353.0,142.5521,142.5617,142.4263,142.465,8353.0
2023-12-20 13:00:00,147.22,147.25,146.9,146.9,5147.0,142.4553,142.4843,142.1457,142.1457,5147.0
2023-12-20 13:10:00,146.88,146.88,146.42,146.42,5352.0,142.1263,142.1263,141.6812,141.6812,5352.0
2023-12-20 13:20:00,146.39,146.54,146.37,146.37,3648.0,141.6522,141.7973,141.6328,141.6328,3648.0
2023-12-20 13:30:00,146.52,147.01,146.51,146.75,19461.0,141.778,142.2521,141.7683,142.0005,19461.0
2023-12-20 13:40:00,146.9,147.07,146.81,147.03,6387.0,142.1457,142.3102,142.0586,142.2715,6387.0
2023-12-20 13:50:00,147.03,147.03,146.91,146.99,4754.0,142.2715,142.2715,142.1553,142.2327,4754.0
2023-12-20 14:00:00,147.03,147.23,146.99,147.0,9424.0,142.2715,142.465,142.2327,142.2424,9424.0
2023-12-20 14:10:00,147.01,147.19,147.01,147.17,5135.0,142.2521,142.4263,142.2521,142.4069,5135.0
2023-12-20 14:20:00,147.18,147.28,147.11,147.12,9185.0,142.4166,142.5134,142.3489,142.3585,9185.0
2023-12-20 14:30:00,147.1,147.13,146.45,146.47,6736.0,142.3392,142.3682,141.7102,141.7296,6736.0
2023-12-20 14:40:00,146.52,146.7,146.36,146.36,6497.0,141.778,141.9521,141.6231,141.6231,6497.0
2023-12-20 14:50:00,146.34,146.35,145.51,145.57,12002.0,141.6038,141.6135,140.8006,140.8587,12002.0
2023-12-20 15:00:00,145.67,145.68,145.16,145.33,17168.0,140.9555,140.9651,140.462,140.6265,17168.0
2023-12-20 15:10:00,145.51,146.29,145.51,146.21,6928.0,140.8006,141.5554,140.8006,141.478,6928.0
2023-12-20 15:20:00,146.27,146.4,145.56,145.56,9283.0,141.536,141.6618,140.849,140.849,9283.0
2023-12-20 15:30:00,145.56,145.74,145.33,145.54,13387.0,140.849,141.0232,140.6265,140.8297,13387.0
2023-12-20 15:40:00,145.57,146.13,145.54,146.13,20933.0,140.8587,141.4006,140.8297,141.4006,20933.0
2023-12-20 15:50:00,146.24,146.29,145.55,145.68,75515.0,141.507,141.5554,140.8394,140.9651,75515.0
2023-12-21 09:30:00,147.01,147.69,145.89,146.52,34995.0,142.2521,142.9101,141.1683,141.778,34995.0
2023-12-21 09:40:00,146.42,146.44,145.84,146.35,14525.0,141.6812,141.7005,141.12,141.6135,14525.0
2023-12-21 09:50:00,146.28,146.53,145.91,146.19,9367.0,141.5457,141.7876,141.1877,141.4586,9367.0
2023-12-21 10:00:00,146.2,146.77,146.1,146.32,29338.0,141.4683,142.0199,141.3716,141.5844,29338.0
2023-12-21 10:10:00,146.36,147.48,146.27,147.3,9049.0,141.6231,142.7069,141.536,142.5327,9049.0
2023-12-21 10:20:00,147.27,147.34,146.65,146.82,11707.0,142.5037,142.5714,141.9037,142.0682,11707.0
2023-12-21 10:30:00,146.67,146.95,146.49,146.63,5443.0,141.9231,142.194,141.7489,141.8844,5443.0
2023-12-21 10:40:00,146.56,147.08,146.51,146.93,7036.0,141.8167,142.3198,141.7683,142.1747,7036.0
2023-12-21 10:50:00,146.84,147.03,146.7,146.85,8205.0,142.0876,142.2715,141.9521,142.0973,8205.0
2023-12-21 11:00:00,146.91,146.95,146.6,146.62,4541.0,142.1553,142.194,141.8554,141.8747,4541.0
2023-12-21 11:10:00,146.71,146.92,146.49,146.63,13355.0,141.9618,142.165,141.7489,141.8844,13355.0
2023-12-21 11:20:00,146.61,146.66,146.06,146.19,8577.0,141.865,141.9134,141.3328,141.4586,8577.0
2023-12-21 11:30:00,146.21,146.22,145.52,145.53,7726.0,141.478,141.4877,140.8103,140.82,7726.0
2023-12-21 11:40:00,145.46,145.51,145.27,145.35,9531.0,140.7523,140.8006,140.5684,140.6458,9531.0
2023-12-21 11:50:00,145.34,145.61,145.2,145.31,8797.0,140.6361,140.8974,140.5007,140.6071,8797.0
2023-12-21 12:00:00,145.31,145.32,144.98,145.01,6231.0,140.6071,140.6168,140.2878,140.3168,6231.0
2023-12-21 12:10:00,144.97,145.66,144.94,145.56,5261.0,140.2781,140.9458,140.2491,140.849,5261.0
2023-12-21 12:20:00,145.64,145.72,145.48,145.5,4616.0,140.9264,141.0038,140.7716,140.791,4616.0
2023-12-21 12:30:00,145.57,145.89,145.53,145.65,4012.0,140.8587,141.1683,140.82,140.9361,4012.0
2023-12-21 12:40:00,145.72,146.1,145.72,146.06,9195.0,141.0038,141.3716,141.0038,141.3328,9195.0
2023-12-21 12:50:00,145.97,145.98,145.46,145.6,10195.0,141.2458,141.2554,140.7523,140.8877,10195.0
2023-12-21 13:00:00,145.69,145.83,145.41,145.52,7006.0,140.9748,141.1103,140.7039,140.8103,7006.0
2023-12-21 13:10:00,145.44,145.61,145.1,145.1,7572.0,140.7329,140.8974,140.4039,140.4039,7572.0
2023-12-21 13:20:00,145.06,145.59,145.02,145.59,9353.0,140.3652,140.8781,140.3265,140.8781,9353.0
2023-12-21 13:30:00,145.69,145.83,145.68,145.74,3364.0,140.9748,141.1103,140.9651,141.0232,3364.0
2023-12-21 13:40:00,145.72,146.01,145.67,145.94,7634.0,141.0038,141.2845,140.9555,141.2167,7634.0
2023-12-21 13:50:00,145.93,146.25,145.88,146.16,6182.0,141.2071,141.5167,141.1587,141.4296,6182.0
2023-12-21 14:00:00,146.09,146.1,145.88,145.92,6523.0,141.3619,141.3716,141.1587,141.1974,6523.0
2023-12-21 14:10:00,145.95,146.12,145.89,146.12,6049.0,141.2264,141.3909,141.1683,141.3909,6049.0
2023-12-21 14:20:00,146.07,146.09,145.83,146.02,6287.0,141.3425,141.3619,141.1103,141.2941,6287.0
2023-12-21 14:30:00,146.02,146.22,146.0,146.22,8253.0,141.2941,141.4877,141.2748,141.4877,8253.0
2023-12-21 14:40:00,146.24,146.31,146.04,146.05,8477.0,141.507,141.5748,141.3135,141.3232,8477.0
2023-12-21 14:50:00,146.08,146.18,145.99,146.14,7396.0,141.3522,141.449,141.2651,141.4103,7396.0
2023-12-21 15:00:00,146.15,146.22,145.91,145.96,11366.0,141.4199,141.4877,141.1877,141.2361,11366.0
2023-12-21 15:10:00,145.95,146.1,145.93,146.09,5664.0,141.2264,141.3716,141.2071,141.3619,5664.0
2023-12-21 15:20:00,146.12,146.29,145.92,146.29,11996.0,141.3909,141.5554,141.1974,141.5554,11996.0
2023-12-21 15:30:00,146.34,146.58,146.14,146.46,10453.0,141.6038,141.836,141.4103,141.7199,10453.0
2023-12-21 15:40:00,146.49,146.6,146.39,146.57,21889.0,141.7489,141.8554,141.6522,141.8263,21889.0
2023-12-21 15:50:00,146.6,146.89,146.52,146.8,105177.0,141.8554,142.136,141.778,142.0489,105177.0
2023-12-22 09:30:00,142.79,144.0,140.84,143.02,108364.0,138.1687,139.3395,136.2818,138.3912,108364.0
2023-12-22 09:40:00,143.0,145.7,142.61,144.24,63025.0,138.3719,140.9845,137.9945,139.5717,63025.0
2023-12-22 09:50:00,144.21,144.34,142.57,142.58,27791.0,139.5427,139.6685,137.9558,137.9655,27791.0
2023-12-22 10:00:00,142.72,142.8,142.2,142.33,31541.0,138.1009,138.1784,137.5978,137.7236,31541.0
2023-12-22 10:10:00,142.16,142.16,141.25,141.41,34069.0,137.5591,137.5591,136.6785,136.8333,34069.0
2023-12-22 10:20:00,141.43,141.78,140.9,141.78,39003.0,136.8527,137.1914,136.3398,137.1914,39003.0
2023-12-22 10:30:00,141.89,141.91,141.15,141.31,34254.0,137.2978,137.3172,136.5818,136.7366,34254.0
2023-12-22 10:40:00,141.35,142.59,141.35,142.0,18343.0,136.7753,137.9751,136.7753,137.4042,18343.0
2023-12-22 10:50:00,142.11,142.38,141.94,142.06,13903.0,137.5107,137.7719,137.3462,137.4623,13903.0
2023-12-22 11:00:00,142.06,142.22,141.55,141.62,11915.0,137.4623,137.6171,136.9688,137.0365,11915.0
2023-12-22 11:10:00,141.68,142.27,141.55,142.24,10478.0,137.0946,137.6655,136.9688,137.6365,10478.0
2023-12-22 11:20:00,142.16,142.36,141.97,141.97,7443.0,137.5591,137.7526,137.3752,137.3752,7443.0
2023-12-22 11:30:00,142.08,142.77,142.08,142.26,13224.0,137.4817,138.1493,137.4817,137.6558,13224.0
2023-12-22 11:40:00,142.2,142.29,141.85,142.27,9299.0,137.5978,137.6849,137.2591,137.6655,9299.0
2023-12-22 11:50:00,142.26,142.39,142.17,142.18,7017.0,137.6558,137.7816,137.5687,137.5784,7017.0
2023-12-22 12:00:00,142.2,142.4,142.09,142.09,8371.0,137.5978,137.7913,137.4913,137.4913,8371.0
2023-12-22 12:10:00,142.08,142.24,142.02,142.12,7855.0,137.4817,137.6365,137.4236,137.5204,7855.0
2023-12-22 12:20:00,142.15,142.19,141.85,142.14,7612.0,137.5494,137.5881,137.2591,137.5397,7612.0
2023-12-22 12:30:00,142.13,142.41,141.99,142.24,5305.0,137.53,137.801,137.3946,137.6365,5305.0
2023-12-22 12:40:00,142.26,142.41,142.17,142.34,3651.0,137.6558,137.801,137.5687,137.7332,3651.0
2023-12-22 12:50:00,142.19,142.3,142.13,142.24,4106.0,137.5881,137.6945,137.53,137.6365,4106.0
2023-12-22 13:00:00,142.19,142.27,142.03,142.16,8708.0,137.5881,137.6655,137.4333,137.5591,8708.0
2023-12-22 13:10:00,142.13,142.31,142.05,142.27,9133.0,137.53,137.7042,137.4526,137.6655,9133.0
2023-12-22 13:20:00,142.29,142.41,142.12,142.14,9663.0,137.6849,137.801,137.5204,137.5397,9663.0
2023-12-22 13:30:00,142.16,142.22,141.91,141.94,16331.0,137.5591,137.6171,137.3172,137.3462,16331.0
2023-12-22 13:40:00,141.94,142.38,141.93,142.38,6752.0,137.3462,137.7719,137.3365,137.7719,6752.0
2023-12-22 13:50:00,142.34,142.35,142.2,142.29,6726.0,137.7332,137.7429,137.5978,137.6849,6726.0
2023-12-22 14:00:00,142.27,142.33,141.9,141.97,7091.0,137.6655,137.7236,137.3075,137.3752,7091.0
2023-12-22 14:10:00,142.0,142.09,141.5,141.69,6158.0,137.4042,137.4913,136.9204,137.1043,6158.0
2023-12-22 14:20:00,141.6,141.66,141.05,141.1,6674.0,137.0172,137.0752,136.485,136.5334,6674.0
2023-12-22 14:30:00,141.03,141.53,140.9,141.53,13520.0,136.4656,136.9495,136.3398,136.9495,13520.0
2023-12-22 14:40:00,141.6,142.23,141.57,142.08,12361.0,137.0172,137.6268,136.9882,137.4817,12361.0
2023-12-22 14:50:00,142.11,142.2,141.89,142.16,8139.0,137.5107,137.5978,137.2978,137.5591,8139.0
2023-12-22 15:00:00,142.19,142.24,142.04,142.06,12331.0,137.5881,137.6365,137.4429,137.4623,12331.0
2023-12-22 15:10:00,142.06,142.17,141.83,141.98,11416.0,137.4623,137.5687,137.2397,137.3849,11416.0
2023-12-22 15:20:00,141.9,141.99,141.72,141.98,10086.0,137.3075,137.3946,137.1333,137.3849,10086.0
2023-12-22 15:30:00,141.99,142.75,141.98,142.67,30525.0,137.3946,138.13,137.3849,138.0526,30525.0
2023-12-22 15:40:00,142.62,143.12,142.54,142.93,42769.0,138.0042,138.488,137.9268,138.3041,42769.0
2023-12-22 15:50:00,142.87,143.0,142.65,142.77,120996.0,138.2461,138.3719,138.0332,138.1493,120996.0
2023-12-26 09:30:00,143.16,144.16,142.7,143.27,11017.0,138.5267,139.4943,138.0816,138.6331,11017.0
2023-12-26 09:40:00,143.22,144.16,143.02,144.03,6018.0,138.5848,139.4943,138.3912,139.3685,6018.0
2023-12-26 09:50:00,143.9,144.5,143.83,144.32,9160.0,139.2428,139.8233,139.175,139.6492,9160.0
2023-12-26 10:00:00,144.11,144.33,143.84,144.33,6108.0,139.446,139.6588,139.1847,139.6588,6108.0
2023-12-26 10:10:00,144.35,144.83,144.26,144.65,13242.0,139.6782,140.1427,139.5911,139.9685,13242.0
2023-12-26 10:20:00,144.78,145.3,144.78,145.27,14681.0,140.0943,140.5974,140.0943,140.5684,14681.0
2023-12-26 10:30:00,145.25,145.49,145.18,145.19,9001.0,140.5491,140.7813,140.4813,140.491,9001.0
2023-12-26 10:40:00,145.18,145.22,145.03,145.05,5975.0,140.4813,140.52,140.3362,140.3555,5975.0
2023-12-26 10:50:00,145.05,145.06,144.77,144.85,48696.0,140.3555,140.3652,140.0846,140.162,48696.0
2023-12-26 11:00:00,144.84,145.41,144.74,145.41,6430.0,140.1523,140.7039,140.0556,140.7039,6430.0
2023-12-26 11:10:00,145.42,145.5,145.32,145.39,12917.0,140.7136,140.791,140.6168,140.6845,12917.0
2023-12-26 11:20:00,145.43,145.67,145.39,145.53,10506.0,140.7232,140.9555,140.6845,140.82,10506.0
2023-12-26 11:30:00,145.56,145.64,145.37,145.47,10356.0,140.849,140.9264,140.6652,140.7619,10356.0
2023-12-26 11:40:00,145.49,145.5,145.36,145.47,8021.0,140.7813,140.791,140.6555,140.7619,8021.0
2023-12-26 11:50:00,145.48,145.54,145.35,145.47,9845.0,140.7716,140.8297,140.6458,140.7619,9845.0
2023-12-26 12:00:00,145.5,145.5,145.09,145.18,6270.0,140.791,140.791,140.3942,140.4813,6270.0
2023-12-26 12:10:00,145.21,145.21,145.02,145.11,3560.0,140.5104,140.5104,140.3265,140.4136,3560.0
2023-12-26 12:20:00,145.14,145.21,144.9,144.93,6296.0,140.4426,140.5104,140.2104,140.2394,6296.0
2023-12-26 12:30:00,144.92,145.02,144.78,144.84,8046.0,140.2297,140.3265,140.0943,140.1523,8046.0
2023-12-26 12:40:00,144.87,144.91,144.62,144.89,13110.0,140.1814,140.2201,139.9394,140.2007,13110.0
2023-12-26 12:50:00,144.9,145.09,144.83,144.98,5146.0,140.2104,140.3942,140.1427,140.2878,5146.0
2023-12-26 13:00:00,145.0,145.4,145.0,145.35,9979.0,140.3072,140.6942,140.3072,140.6458,9979.0
2023-12-26 13:10:00,145.35,145.64,145.35,145.58,11631.0,140.6458,140.9264,140.6458,140.8684,11631.0
2023-12-26 13:20:00,145.54,145.8,145.49,145.77,10882.0,140.8297,141.0813,140.7813,141.0522,10882.0
2023-12-26 13:30:00,145.76,145.84,145.64,145.81,10182.0,141.0426,141.12,140.9264,141.0909,10182.0
2023-12-26 13:40:00,145.79,145.92,145.79,145.9,7695.0,141.0716,141.1974,141.0716,141.178,7695.0
2023-12-26 13:50:00,145.9,146.16,145.75,146.12,9099.0,141.178,141.4296,141.0329,141.3909,9099.0
2023-12-26 14:00:00,146.13,146.18,146.08,146.17,10727.0,141.4006,141.449,141.3522,141.4393,10727.0
2023-12-26 14:10:00,146.18,146.22,145.97,145.98,9821.0,141.449,141.4877,141.2458,141.2554,9821.0
2023-12-26 14:20:00,145.99,146.11,145.87,146.02,11835.0,141.2651,141.3812,141.149,141.2941,11835.0
2023-12-26 14:30:00,146.03,146.1,145.96,146.03,8391.0,141.3038,141.3716,141.2361,141.3038,8391.0
2023-12-26 14:40:00,146.01,146.11,145.91,145.96,9005.0,141.2845,141.3812,141.1877,141.2361,9005.0
2023-12-26 14:50:00,146.0,146.16,145.95,146.04,13772.0,141.2748,141.4296,141.2264,141.3135,13772.0
2023-12-26 15:00:00,146.05,146.11,145.91,145.94,13303.0,141.3232,141.3812,141.1877,141.2167,13303.0
2023-12-26 15:10:00,145.98,146.05,145.94,146.02,13488.0,141.2554,141.3232,141.2167,141.2941,13488.0
2023-12-26 15:20:00,145.99,146.25,145.95,146.21,14809.0,141.2651,141.5167,141.2264,141.478,14809.0
2023-12-26 15:30:00,146.21,146.32,145.93,145.99,27429.0,141.478,141.5844,141.2071,141.2651,27429.0
2023-12-26 15:40:00,145.99,146.55,145.99,146.47,38529.0,141.2651,141.807,141.2651,141.7296,38529.0
2023-12-26 15:50:00,146.47,146.67,146.27,146.57,127377.0,141.7296,141.9231,141.536,141.8263,127377.0
2023-12-27 09:30:00,145.48,146.5,144.8,145.88,58770.0,140.7716,141.7586,140.1136,141.1587,58770.0
2023-12-27 09:40:00,145.89,146.61,145.85,145.85,13179.0,141.1683,141.865,141.1296,141.1296,13179.0
2023-12-27 09:50:00,145.8,146.25,145.79,146.15,12904.0,141.0813,141.5167,141.0716,141.4199,12904.0
2023-12-27 10:00:00,146.15,146.49,146.15,146.44,20867.0,141.4199,141.7489,141.4199,141.7005,20867.0
2023-12-27 10:10:00,146.44,146.54,145.89,145.92,34997.0,141.7005,141.7973,141.1683,141.1974,34997.0
2023-12-27 10:20:00,145.92,146.36,145.81,146.26,38143.0,141.1974,141.6231,141.0909,141.5264,38143.0
2023-12-27 10:30:00,146.26,146.32,145.84,145.95,14156.0,141.5264,141.5844,141.12,141.2264,14156.0
2023-12-27 10:40:00,145.92,146.06,145.79,145.85,27486.0,141.1974,141.3328,141.0716,141.1296,27486.0
2023-12-27 10:50:00,145.85,145.88,145.61,145.85,18829.0,141.1296,141.1587,140.8974,141.1296,18829.0
2023-12-27 11:00:00,145.84,145.89,145.68,145.79,23353.0,141.12,141.1683,140.9651,141.0716,23353.0
2023-12-27 11:10:00,145.7,146.43,145.69,146.43,26828.0,140.9845,141.6909,140.9748,141.6909,26828.0
2023-12-27 11:20:00,146.56,146.68,146.14,146.22,13309.0,141.8167,141.9328,141.4103,141.4877,13309.0
2023-12-27 11:30:00,146.22,146.62,146.16,146.4,11468.0,141.4877,141.8747,141.4296,141.6618,11468.0
2023-12-27 11:40:00,146.41,146.75,146.4,146.72,7621.0,141.6715,142.0005,141.6618,141.9715,7621.0
2023-12-27 11:50:00,146.72,147.06,146.7,146.73,9193.0,141.9715,142.3005,141.9521,141.9812,9193.0
2023-12-27 12:00:00,146.63,146.67,146.43,146.52,6842.0,141.8844,141.9231,141.6909,141.778,6842.0
2023-12-27 12:10:00,146.51,146.51,146.19,146.2,6208.0,141.7683,141.7683,141.4586,141.4683,6208.0
2023-12-27 12:20:00,146.21,146.24,146.07,146.12,16302.0,141.478,141.507,141.3425,141.3909,16302.0
2023-12-27 12:30:00,146.09,146.33,146.05,146.22,8826.0,141.3619,141.5941,141.3232,141.4877,8826.0
2023-12-27 12:40:00,146.21,146.26,146.06,146.25,11265.0,141.478,141.5264,141.3328,141.5167,11265.0
2023-12-27 12:50:00,146.23,146.41,146.17,146.4,7679.0,141.4973,141.6715,141.4393,141.6618,7679.0
2023-12-27 13:00:00,146.4,146.85,146.39,146.68,12650.0,141.6618,142.0973,141.6522,141.9328,12650.0
2023-12-27 13:10:00,146.72,146.88,146.65,146.76,8755.0,141.9715,142.1263,141.9037,142.0102,8755.0
2023-12-27 13:20:00,146.8,146.83,146.59,146.61,7285.0,142.0489,142.0779,141.8457,141.865,7285.0
2023-12-27 13:30:00,146.62,146.66,146.42,146.53,12420.0,141.8747,141.9134,141.6812,141.7876,12420.0
2023-12-27 13:40:00,146.53,146.59,146.38,146.55,11694.0,141.7876,141.8457,141.6425,141.807,11694.0
2023-12-27 13:50:00,146.56,146.58,146.35,146.36,8801.0,141.8167,141.836,141.6135,141.6231,8801.0
2023-12-27 14:00:00,146.34,146.35,145.98,146.26,13885.0,141.6038,141.6135,141.2554,141.5264,13885.0
2023-12-27 14:10:00,146.26,146.37,146.17,146.36,23773.0,141.5264,141.6328,141.4393,141.6231,23773.0
2023-12-27 14:20:00,146.36,146.66,146.27,146.66,8650.0,141.6231,141.9134,141.536,141.9134,8650.0
2023-12-27 14:30:00,146.63,146.64,146.53,146.53,13660.0,141.8844,141.8941,141.7876,141.7876,13660.0
2023-12-27 14:40:00,146.5,146.67,146.47,146.59,8288.0,141.7586,141.9231,141.7296,141.8457,8288.0
2023-12-27 14:50:00,146.59,146.92,146.49,146.82,15923.0,141.8457,142.165,141.7489,142.0682,15923.0
2023-12-27 15:00:00,146.84,147.12,146.79,147.12,19464.0,142.0876,142.3585,142.0392,142.3585,19464.0
2023-12-27 15:10:00,147.12,147.31,147.06,147.28,12119.0,142.3585,142.5424,142.3005,142.5134,12119.0
2023-12-27 15:20:00,147.28,147.33,147.16,147.19,20162.0,142.5134,142.5617,142.3972,142.4263,20162.0
2023-12-27 15:30:00,147.19,147.32,147.12,147.3,20931.0,142.4263,142.5521,142.3585,142.5327,20931.0
2023-12-27 15:40:00,147.29,147.31,146.96,146.99,42067.0,142.523,142.5424,142.2037,142.2327,42067.0
2023-12-27 15:50:00,146.99,147.49,146.86,147.39,101800.0,142.2327,142.7166,142.107,142.6198,101800.0
2023-12-28 09:30:00,146.51,147.27,146.35,146.97,13401.0,141.7683,142.5037,141.6135,142.2134,13401.0
2023-12-28 09:40:00,147.06,147.75,147.06,147.54,6146.0,142.3005,142.9681,142.3005,142.7649,6146.0
2023-12-28 09:50:00,147.64,148.18,147.64,147.97,22327.0,142.8617,143.3842,142.8617,143.181,22327.0
2023-12-28 10:00:00,148.06,148.13,147.82,148.08,7381.0,143.2681,143.3359,143.0359,143.2875,7381.0
2023-12-28 10:10:00,148.08,148.37,148.03,148.37,6899.0,143.2875,143.5681,143.2391,143.5681,6899.0
2023-12-28 10:20:00,148.44,148.73,148.37,148.58,10160.0,143.6358,143.9164,143.5681,143.7713,10160.0
2023-12-28 10:30:00,148.64,148.83,148.61,148.64,10382.0,143.8293,144.0132,143.8003,143.8293,10382.0
2023-12-28 10:40:00,148.67,148.77,148.24,148.36,8105.0,143.8584,143.9551,143.4423,143.5584,8105.0
2023-12-28 10:50:00,148.34,148.52,148.1,148.16,30603.0,143.5391,143.7132,143.3068,143.3649,30603.0
2023-12-28 11:00:00,148.15,148.29,147.99,148.29,4732.0,143.3552,143.4907,143.2004,143.4907,4732.0
2023-12-28 11:10:00,148.31,148.38,148.11,148.11,6333.0,143.51,143.5778,143.3165,143.3165,6333.0
2023-12-28 11:20:00,148.13,148.28,148.07,148.24,7092.0,143.3359,143.481,143.2778,143.4423,7092.0
2023-12-28 11:30:00,148.25,148.36,148.17,148.33,6123.0,143.452,143.5584,143.3746,143.5294,6123.0
2023-12-28 11:40:00,148.35,148.39,148.28,148.34,10114.0,143.5487,143.5874,143.481,143.5391,10114.0
2023-12-28 11:50:00,148.34,148.34,148.13,148.22,5023.0,143.5391,143.5391,143.3359,143.4229,5023.0
2023-12-28 12:00:00,148.25,148.31,148.15,148.24,4170.0,143.452,143.51,143.3552,143.4423,4170.0
2023-12-28 12:10:00,148.22,148.25,148.11,148.16,4637.0,143.4229,143.452,143.3165,143.3649,4637.0
2023-12-28 12:20:00,148.1,148.2,148.05,148.19,4478.0,143.3068,143.4036,143.2584,143.3939,4478.0
2023-12-28 12:30:00,148.15,148.25,148.12,148.18,3755.0,143.3552,143.452,143.3262,143.3842,3755.0
2023-12-28 12:40:00,148.25,148.25,148.1,148.11,4953.0,143.452,143.452,143.3068,143.3165,4953.0
2023-12-28 12:50:00,148.11,148.27,148.1,148.21,8214.0,143.3165,143.4713,143.3068,143.4133,8214.0
2023-12-28 13:00:00,148.21,148.25,148.04,148.24,5484.0,143.4133,143.452,143.2488,143.4423,5484.0
2023-12-28 13:10:00,148.25,148.27,148.15,148.25,10319.0,143.452,143.4713,143.3552,143.452,10319.0
2023-12-28 13:20:00,148.25,148.27,148.18,148.18,8352.0,143.452,143.4713,143.3842,143.3842,8352.0
2023-12-28 13:30:00,148.25,148.3,148.18,148.22,18293.0,143.452,143.5003,143.3842,143.4229,18293.0
2023-12-28 13:40:00,148.25,148.28,148.15,148.22,4366.0,143.452,143.481,143.3552,143.4229,4366.0
2023-12-28 13:50:00,148.24,148.24,148.12,148.18,4137.0,143.4423,143.4423,143.3262,143.3842,4137.0
2023-12-28 14:00:00,148.24,148.3,148.18,148.18,6931.0,143.4423,143.5003,143.3842,143.3842,6931.0
2023-12-28 14:10:00,148.21,148.27,148.12,148.12,5530.0,143.4133,143.4713,143.3262,143.3262,5530.0
2023-12-28 14:20:00,148.12,148.22,148.12,148.14,3653.0,143.3262,143.4229,143.3262,143.3455,3653.0
2023-12-28 14:30:00,148.16,148.25,148.02,148.18,9788.0,143.3649,143.452,143.2294,143.3842,9788.0
2023-12-28 14:40:00,148.22,148.22,148.05,148.13,9726.0,143.4229,143.4229,143.2584,143.3359,9726.0
2023-12-28 14:50:00,148.12,148.12,147.92,147.94,7134.0,143.3262,143.3262,143.1326,143.152,7134.0
2023-12-28 15:00:00,147.93,148.03,147.83,148.02,12014.0,143.1423,143.2391,143.0456,143.2294,12014.0
2023-12-28 15:10:00,147.99,147.99,147.69,147.77,9281.0,143.2004,143.2004,142.9101,142.9875,9281.0
2023-12-28 15:20:00,147.82,147.82,147.65,147.74,6984.0,143.0359,143.0359,142.8714,142.9585,6984.0
2023-12-28 15:30:00,147.77,147.82,147.43,147.55,23708.0,142.9875,143.0359,142.6585,142.7746,23708.0
2023-12-28 15:40:00,147.57,147.63,147.44,147.59,23855.0,142.794,142.852,142.6682,142.8133,23855.0
2023-12-28 15:50:00,147.61,147.69,147.18,147.37,113103.0,142.8327,142.9101,142.4166,142.6004,113103.0
2023-12-29 09:30:00,146.99,148.5,146.99,148.5,12091.0,142.2327,143.6939,142.2327,143.6939,12091.0
2023-12-29 09:40:00,148.4,148.7,148.28,148.63,7282.0,143.5971,143.8874,143.481,143.8197,7282.0
2023-12-29 09:50:00,148.46,148.46,148.03,148.11,11505.0,143.6552,143.6552,143.2391,143.3165,11505.0
2023-12-29 10:00:00,148.19,148.23,147.96,148.01,5978.0,143.3939,143.4326,143.1714,143.2197,5978.0
2023-12-29 10:10:00,148.08,148.25,147.99,148.17,9511.0,143.2875,143.452,143.2004,143.3746,9511.0
2023-12-29 10:20:00,148.12,148.21,147.98,148.16,6309.0,143.3262,143.4133,143.1907,143.3649,6309.0
2023-12-29 10:30:00,148.18,148.3,148.0,148.25,10466.0,143.3842,143.5003,143.2101,143.452,10466.0
2023-12-29 10:40:00,148.23,148.24,147.95,148.17,22293.0,143.4326,143.4423,143.1617,143.3746,22293.0
2023-12-29 10:50:00,148.18,148.2,147.86,147.96,7646.0,143.3842,143.4036,143.0746,143.1714,7646.0
2023-12-29 11:00:00,147.84,147.9,147.31,147.43,11671.0,143.0552,143.1133,142.5424,142.6585,11671.0
2023-12-29 11:10:00,147.43,147.53,147.2,147.44,16730.0,142.6585,142.7553,142.4359,142.6682,16730.0
2023-12-29 11:20:00,147.5,147.63,147.1,147.17,15599.0,142.7262,142.852,142.3392,142.4069,15599.0
2023-12-29 11:30:00,147.14,147.43,147.1,147.38,7307.0,142.3779,142.6585,142.3392,142.6101,7307.0
2023-12-29 11:40:00,147.36,147.37,147.02,147.11,17795.0,142.5908,142.6004,142.2618,142.3489,17795.0
2023-12-29 11:50:00,147.17,147.41,147.17,147.21,9159.0,142.4069,142.6392,142.4069,142.4456,9159.0
2023-12-29 12:00:00,147.23,147.37,147.08,147.11,10457.0,142.465,142.6004,142.3198,142.3489,10457.0
2023-12-29 12:10:00,147.13,147.29,147.07,147.21,10979.0,142.3682,142.523,142.3102,142.4456,10979.0
2023-12-29 12:20:00,147.11,147.17,146.9,146.9,5441.0,142.3489,142.4069,142.1457,142.1457,5441.0
2023-12-29 12:30:00,146.93,146.94,146.71,146.74,5889.0,142.1747,142.1844,141.9618,141.9908,5889.0
2023-12-29 12:40:00,146.71,147.07,146.59,146.99,13370.0,141.9618,142.3102,141.8457,142.2327,13370.0
2023-12-29 12:50:00,147.01,147.18,146.99,147.16,8907.0,142.2521,142.4166,142.2327,142.3972,8907.0
2023-12-29 13:00:00,147.15,147.16,147.0,147.15,8854.0,142.3876,142.3972,142.2424,142.3876,8854.0
2023-12-29 13:10:00,147.15,147.24,146.94,146.97,12562.0,142.3876,142.4747,142.1844,142.2134,12562.0
2023-12-29 13:20:00,146.95,147.07,146.9,147.05,5129.0,142.194,142.3102,142.1457,142.2908,5129.0
2023-12-29 13:30:00,147.07,147.13,146.91,146.91,11878.0,142.3102,142.3682,142.1553,142.1553,11878.0
2023-12-29 13:40:00,146.93,147.01,146.78,146.99,5739.0,142.1747,142.2521,142.0295,142.2327,5739.0
2023-12-29 13:50:00,146.93,147.02,146.77,146.77,6190.0,142.1747,142.2618,142.0199,142.0199,6190.0
2023-12-29 14:00:00,146.78,146.82,146.59,146.6,7624.0,142.0295,142.0682,141.8457,141.8554,7624.0
2023-12-29 14:10:00,146.66,146.83,146.61,146.78,6901.0,141.9134,142.0779,141.865,142.0295,6901.0
2023-12-29 14:20:00,146.8,146.8,146.59,146.63,9297.0,142.0489,142.0489,141.8457,141.8844,9297.0
2023-12-29 14:30:00,146.67,146.71,146.58,146.7,7676.0,141.9231,141.9618,141.836,141.9521,7676.0
2023-12-29 14:40:00,146.69,146.82,146.59,146.81,15055.0,141.9425,142.0682,141.8457,142.0586,15055.0
2023-12-29 14:50:00,146.85,147.05,146.85,146.99,15481.0,142.0973,142.2908,142.0973,142.2327,15481.0
2023-12-29 15:00:00,147.0,147.1,146.87,147.07,13658.0,142.2424,142.3392,142.1166,142.3102,13658.0
2023-12-29 15:10:00,147.09,147.14,146.96,147.03,14395.0,142.3295,142.3779,142.2037,142.2715,14395.0
2023-12-29 15:20:00,147.02,147.19,146.94,147.09,10668.0,142.2618,142.4263,142.1844,142.3295,10668.0
2023-12-29 15:30:00,147.16,147.23,147.0,147.02,17430.0,142.3972,142.465,142.2424,142.2618,17430.0
2023-12-29 15:40:00,147.03,147.12,146.88,147.08,33887.0,142.2715,142.3585,142.1263,142.3198,33887.0
2023-12-29 15:50:00,147.04,147.14,146.62,146.88,107371.0,142.2811,142.3779,141.8747,142.1263,107371.0
2024-01-02 09:30:00,145.81,147.55,145.52,146.84,32939.0,141.0909,142.7746,140.8103,142.0876,32939.0
2024-01-02 09:40:00,146.91,147.46,145.97,145.97,11300.0,142.1553,142.6875,141.2458,141.2458,11300.0
2024-01-02 09:50:00,145.97,146.55,145.8,146.35,11922.0,141.2458,141.807,141.0813,141.6135,11922.0
2024-01-02 10:00:00,146.35,146.63,146.27,146.5,7384.0,141.6135,141.8844,141.536,141.7586,7384.0
2024-01-02 10:10:00,146.5,147.08,146.34,147.08,10991.0,141.7586,142.3198,141.6038,142.3198,10991.0
2024-01-02 10:20:00,147.04,147.06,146.59,146.98,11909.0,142.2811,142.3005,141.8457,142.2231,11909.0
2024-01-02 10:30:00,147.02,147.02,146.2,146.31,2352.0,142.2618,142.2618,141.4683,141.5748,2352.0
2024-01-02 10:40:00,146.46,147.03,146.45,146.77,11011.0,141.7199,142.2715,141.7102,142.0199,11011.0
2024-01-02 10:50:00,146.82,147.05,146.53,146.68,9981.0,142.0682,142.2908,141.7876,141.9328,9981.0
2024-01-02 11:00:00,146.8,147.08,146.79,147.0,7602.0,142.0489,142.3198,142.0392,142.2424,7602.0
2024-01-02 11:10:00,147.09,147.41,146.89,147.41,12716.0,142.3295,142.6392,142.136,142.6392,12716.0
2024-01-02 11:20:00,147.29,147.32,147.04,147.09,5160.0,142.523,142.5521,142.2811,142.3295,5160.0
2024-01-02 11:30:00,146.95,147.3,146.86,147.27,5325.0,142.194,142.5327,142.107,142.5037,5325.0
2024-01-02 11:40:00,147.26,147.52,147.18,147.42,3888.0,142.494,142.7456,142.4166,142.6488,3888.0
2024-01-02 11:50:00,147.43,147.49,147.35,147.46,4281.0,142.6585,142.7166,142.5811,142.6875,4281.0
2024-01-02 12:00:00,147.49,148.01,147.45,147.94,13071.0,142.7166,143.2197,142.6779,143.152,13071.0
2024-01-02 12:10:00,148.0,148.04,147.24,147.26,12040.0,143.2101,143.2488,142.4747,142.494,12040.0
2024-01-02 12:20:00,147.27,147.4,147.08,147.2,25351.0,142.5037,142.6295,142.3198,142.4359,25351.0
2024-01-02 12:30:00,147.15,147.36,147.15,147.23,3480.0,142.3876,142.5908,142.3876,142.465,3480.0
2024-01-02 12:40:00,147.28,147.28,146.48,146.62,15528.0,142.5134,142.5134,141.7393,141.8747,15528.0
2024-01-02 12:50:00,146.59,147.03,146.59,146.9,20120.0,141.8457,142.2715,141.8457,142.1457,20120.0
2024-01-02 13:00:00,146.84,146.84,146.5,146.5,10181.0,142.0876,142.0876,141.7586,141.7586,10181.0
2024-01-02 13:10:00,146.54,146.87,146.54,146.81,3733.0,141.7973,142.1166,141.7973,142.0586,3733.0
2024-01-02 13:20:00,146.71,146.71,146.42,146.46,4650.0,141.9618,141.9618,141.6812,141.7199,4650.0
2024-01-02 13:30:00,146.44,146.55,146.29,146.39,5725.0,141.7005,141.807,141.5554,141.6522,5725.0
2024-01-02 13:40:00,146.37,146.5,146.28,146.38,7431.0,141.6328,141.7586,141.5457,141.6425,7431.0
2024-01-02 13:50:00,146.34,146.55,146.32,146.37,5919.0,141.6038,141.807,141.5844,141.6328,5919.0
2024-01-02 14:00:00,146.34,146.54,146.32,146.5,5502.0,141.6038,141.7973,141.5844,141.7586,5502.0
2024-01-02 14:10:00,146.6,146.9,146.25,146.3,3353.0,141.8554,142.1457,141.5167,141.5651,3353.0
2024-01-02 14:20:00,146.2,146.25,145.91,146.02,4865.0,141.4683,141.5167,141.1877,141.2941,4865.0
2024-01-02 14:30:00,145.88,145.91,145.39,145.4,5723.0,141.1587,141.1877,140.6845,140.6942,5723.0
2024-01-02 14:40:00,145.35,145.47,145.1,145.25,6164.0,140.6458,140.7619,140.4039,140.5491,6164.0
2024-01-02 14:50:00,145.28,145.34,145.05,145.1,4276.0,140.5781,140.6361,140.3555,140.4039,4276.0
2024-01-02 15:00:00,145.06,145.22,144.9,144.99,10176.0,140.3652,140.52,140.2104,140.2975,10176.0
2024-01-02 15:10:00,145.0,145.26,144.93,145.26,7943.0,140.3072,140.5587,140.2394,140.5587,7943.0
2024-01-02 15:20:00,145.23,145.43,145.19,145.24,12399.0,140.5297,140.7232,140.491,140.5394,12399.0
2024-01-02 15:30:00,145.2,145.31,145.08,145.08,10577.0,140.5007,140.6071,140.3846,140.3846,10577.0
2024-01-02 15:40:00,145.07,145.21,144.86,145.2,22854.0,140.3749,140.5104,140.1717,140.5007,22854.0
2024-01-02 15:50:00,145.32,146.05,145.27,146.04,76288.0,140.6168,141.3232,140.5684,141.3135,76288.0
2024-01-03 09:30:00,144.16,144.52,143.29,143.52,18164.0,139.4943,139.8427,138.6525,138.8751,18164.0
2024-01-03 09:40:00,143.39,143.75,143.01,143.47,18131.0,138.7493,139.0976,138.3816,138.8267,18131.0
2024-01-03 09:50:00,143.46,143.67,143.05,143.15,10350.0,138.817,139.0202,138.4203,138.517,10350.0
2024-01-03 10:00:00,143.02,143.32,142.64,142.94,20033.0,138.3912,138.6815,138.0235,138.3138,20033.0
2024-01-03 10:10:00,142.86,142.92,141.68,141.74,40020.0,138.2364,138.2945,137.0946,137.1527,40020.0
2024-01-03 10:20:00,141.67,141.82,141.29,141.78,19141.0,137.0849,137.2301,136.7172,137.1914,19141.0
2024-01-03 10:30:00,141.78,141.78,140.16,140.16,24169.0,137.1914,137.1914,135.6238,135.6238,24169.0
2024-01-03 10:40:00,140.16,140.85,140.13,140.8,13782.0,135.6238,136.2915,135.5948,136.2431,13782.0
2024-01-03 10:50:00,140.81,141.04,140.57,141.0,16359.0,136.2528,136.4753,136.0205,136.4366,16359.0
2024-01-03 11:00:00,141.04,141.41,140.99,141.35,14486.0,136.4753,136.8333,136.4269,136.7753,14486.0
2024-01-03 11:10:00,141.38,141.7,141.24,141.43,16915.0,136.8043,137.114,136.6688,136.8527,16915.0
2024-01-03 11:20:00,141.43,141.54,140.94,141.24,7640.0,136.8527,136.9591,136.3786,136.6688,7640.0
2024-01-03 11:30:00,141.29,141.6,140.79,140.85,5876.0,136.7172,137.0172,136.2334,136.2915,5876.0
2024-01-03 11:40:00,140.88,140.89,140.63,140.67,13482.0,136.3205,136.3302,136.0786,136.1173,13482.0
2024-01-03 11:50:00,140.65,140.77,140.26,140.44,22996.0,136.0979,136.2141,135.7206,135.8947,22996.0
2024-01-03 12:00:00,140.45,140.87,140.38,140.71,8789.0,135.9044,136.3108,135.8367,136.156,8789.0
2024-01-03 12:10:00,140.74,140.78,140.58,140.64,6312.0,136.185,136.2237,136.0302,136.0883,6312.0
2024-01-03 12:20:00,140.68,141.04,140.68,141.04,10062.0,136.127,136.4753,136.127,136.4753,10062.0
2024-01-03 12:30:00,140.97,141.04,140.7,141.02,3578.0,136.4076,136.4753,136.1463,136.456,3578.0
2024-01-03 12:40:00,141.03,141.28,141.03,141.14,8542.0,136.4656,136.7075,136.4656,136.5721,8542.0
2024-01-03 12:50:00,141.17,141.41,141.16,141.37,11672.0,136.6011,136.8333,136.5914,136.7946,11672.0
2024-01-03 13:00:00,141.38,141.48,141.05,141.16,6169.0,136.8043,136.9011,136.485,136.5914,6169.0
2024-01-03 13:10:00,141.17,141.37,141.08,141.36,6665.0,136.6011,136.7946,136.514,136.785,6665.0
2024-01-03 13:20:00,141.31,141.32,141.0,141.07,6354.0,136.7366,136.7463,136.4366,136.5043,6354.0
2024-01-03 13:30:00,141.08,141.08,140.62,140.69,5410.0,136.514,136.514,136.0689,136.1366,5410.0
2024-01-03 13:40:00,140.71,140.72,140.4,140.53,10009.0,136.156,136.1657,135.856,135.9818,10009.0
2024-01-03 13:50:00,140.48,140.55,140.26,140.28,9362.0,135.9334,136.0012,135.7206,135.7399,9362.0
2024-01-03 14:00:00,140.26,140.85,140.19,140.71,9429.0,135.7206,136.2915,135.6528,136.156,9429.0
2024-01-03 14:10:00,140.82,141.01,140.57,140.57,3840.0,136.2624,136.4463,136.0205,136.0205,3840.0
2024-01-03 14:20:00,140.57,141.13,140.57,141.12,4510.0,136.0205,136.5624,136.0205,136.5527,4510.0
2024-01-03 14:30:00,141.2,141.24,140.65,140.83,5212.0,136.6301,136.6688,136.0979,136.2721,5212.0
2024-01-03 14:40:00,140.78,141.04,140.62,140.63,6247.0,136.2237,136.4753,136.0689,136.0786,6247.0
2024-01-03 14:50:00,140.61,140.66,140.42,140.63,5827.0,136.0592,136.1076,135.8754,136.0786,5827.0
2024-01-03 15:00:00,140.61,140.66,139.94,140.5,16482.0,136.0592,136.1076,135.4109,135.9528,16482.0
2024-01-03 15:10:00,140.5,140.61,140.12,140.24,9191.0,135.9528,136.0592,135.5851,135.7012,9191.0
2024-01-03 15:20:00,140.22,140.34,140.05,140.26,7984.0,135.6819,135.798,135.5174,135.7206,7984.0
2024-01-03 15:30:00,140.27,140.34,139.97,140.11,13259.0,135.7302,135.798,135.4399,135.5754,13259.0
2024-01-03 15:40:00,140.07,140.16,139.34,139.34,35033.0,135.5367,135.6238,134.8303,134.8303,35033.0
2024-01-03 15:50:00,139.41,139.49,138.76,138.79,161622.0,134.8981,134.9755,134.2691,134.2981,161622.0
2024-01-04 09:30:00,137.9,137.99,137.06,137.45,45550.0,133.4369,133.524,132.6241,133.0015,45550.0
2024-01-04 09:40:00,137.45,138.4,137.25,138.21,25327.0,133.0015,133.9208,132.808,133.7369,25327.0
2024-01-04 09:50:00,138.18,139.4,138.18,138.93,12360.0,133.7079,134.8884,133.7079,134.4336,12360.0
2024-01-04 10:00:00,138.77,139.84,138.62,139.44,33308.0,134.2788,135.3142,134.1336,134.9271,33308.0
2024-01-04 10:10:00,139.44,139.44,138.56,138.82,33051.0,134.9271,134.9271,134.0756,134.3272,33051.0
2024-01-04 10:20:00,138.82,138.94,137.69,137.96,29493.0,134.3272,134.4433,133.2337,133.495,29493.0
2024-01-04 10:30:00,138.03,138.18,137.72,137.9,24497.0,133.5627,133.7079,133.2628,133.4369,24497.0
2024-01-04 10:40:00,137.83,138.25,137.78,138.03,15918.0,133.3692,133.7756,133.3208,133.5627,15918.0
2024-01-04 10:50:00,138.05,138.3,137.88,138.22,14979.0,133.5821,133.824,133.4176,133.7466,14979.0
2024-01-04 11:00:00,138.17,138.28,137.77,137.77,11066.0,133.6982,133.8046,133.3111,133.3111,11066.0
2024-01-04 11:10:00,137.86,138.45,137.86,138.3,6660.0,133.3982,133.9691,133.3982,133.824,6660.0
2024-01-04 11:20:00,138.39,138.97,138.35,138.78,11872.0,133.9111,134.4723,133.8724,134.2885,11872.0
2024-01-04 11:30:00,138.83,139.05,138.67,138.82,12652.0,134.3368,134.5497,134.182,134.3272,12652.0
2024-01-04 11:40:00,138.75,138.85,138.6,138.6,5103.0,134.2594,134.3562,134.1143,134.1143,5103.0
2024-01-04 11:50:00,138.56,138.68,138.35,138.66,8883.0,134.0756,134.1917,133.8724,134.1723,8883.0
2024-01-04 12:00:00,138.67,138.68,138.46,138.49,6252.0,134.182,134.1917,133.9788,134.0078,6252.0
2024-01-04 12:10:00,138.51,138.91,138.5,138.53,9290.0,134.0272,134.4143,134.0175,134.0465,9290.0
2024-01-04 12:20:00,138.51,138.56,138.34,138.45,6347.0,134.0272,134.0756,133.8627,133.9691,6347.0
2024-01-04 12:30:00,138.46,138.89,138.41,138.89,6172.0,133.9788,134.3949,133.9304,134.3949,6172.0
2024-01-04 12:40:00,138.86,138.86,138.44,138.75,6759.0,134.3659,134.3659,133.9595,134.2594,6759.0
2024-01-04 12:50:00,138.75,138.96,138.69,138.88,5737.0,134.2594,134.4626,134.2014,134.3852,5737.0
2024-01-04 13:00:00,138.84,139.04,138.71,138.83,6529.0,134.3465,134.54,134.2207,134.3368,6529.0
2024-01-04 13:10:00,138.82,138.92,138.72,138.84,5912.0,134.3272,134.4239,134.2304,134.3465,5912.0
2024-01-04 13:20:00,138.89,139.11,138.88,138.94,9631.0,134.3949,134.6078,134.3852,134.4433,9631.0
2024-01-04 13:30:00,138.93,139.0,138.54,138.62,10181.0,134.4336,134.5013,134.0562,134.1336,10181.0
2024-01-04 13:40:00,138.61,138.85,138.53,138.85,7092.0,134.124,134.3562,134.0465,134.3562,7092.0
2024-01-04 13:50:00,138.86,138.91,138.6,138.75,10434.0,134.3659,134.4143,134.1143,134.2594,10434.0
2024-01-04 14:00:00,138.75,138.91,138.68,138.85,7114.0,134.2594,134.4143,134.1917,134.3562,7114.0
2024-01-04 14:10:00,138.87,138.95,138.69,138.81,11862.0,134.3755,134.453,134.2014,134.3175,11862.0
2024-01-04 14:20:00,138.74,138.79,138.46,138.56,8423.0,134.2498,134.2981,133.9788,134.0756,8423.0
2024-01-04 14:30:00,138.54,138.54,138.33,138.36,9704.0,134.0562,134.0562,133.853,133.8821,9704.0
2024-01-04 14:40:00,138.41,138.54,138.25,138.54,11236.0,133.9304,134.0562,133.7756,134.0562,11236.0
2024-01-04 14:50:00,138.54,138.79,138.54,138.73,10215.0,134.0562,134.2981,134.0562,134.2401,10215.0
2024-01-04 15:00:00,138.79,138.97,138.7,138.88,12662.0,134.2981,134.4723,134.211,134.3852,12662.0
2024-01-04 15:10:00,138.88,138.95,138.77,138.86,14967.0,134.3852,134.453,134.2788,134.3659,14967.0
2024-01-04 15:20:00,138.82,138.88,138.56,138.6,13396.0,134.3272,134.3852,134.0756,134.1143,13396.0
2024-01-04 15:30:00,138.6,138.89,138.58,138.73,21531.0,134.1143,134.3949,134.0949,134.2401,21531.0
2024-01-04 15:40:00,138.77,138.77,138.4,138.4,37537.0,134.2788,134.2788,133.9208,133.9208,37537.0
2024-01-04 15:50:00,138.39,138.75,138.18,138.51,141003.0,133.9111,134.2594,133.7079,134.0272,141003.0
2024-01-05 09:30:00,138.36,139.97,138.36,139.34,10624.0,133.8821,135.4399,133.8821,134.8303,10624.0
2024-01-05 09:40:00,139.34,140.18,139.15,140.17,8306.0,134.8303,135.6431,134.6465,135.6335,8306.0
2024-01-05 09:50:00,140.11,141.23,140.11,141.03,11497.0,135.5754,136.6592,135.5754,136.4656,11497.0
2024-01-05 10:00:00,141.19,141.93,141.01,141.03,41718.0,136.6205,137.3365,136.4463,136.4656,41718.0
2024-01-05 10:10:00,141.08,141.17,140.43,140.43,13106.0,136.514,136.6011,135.8851,135.8851,13106.0
2024-01-05 10:20:00,140.53,140.77,140.43,140.62,13491.0,135.9818,136.2141,135.8851,136.0689,13491.0
2024-01-05 10:30:00,140.63,140.64,140.27,140.59,10506.0,136.0786,136.0883,135.7302,136.0399,10506.0
2024-01-05 10:40:00,140.59,140.65,140.32,140.35,8870.0,136.0399,136.0979,135.7786,135.8076,8870.0
2024-01-05 10:50:00,140.25,140.61,140.24,140.38,5272.0,135.7109,136.0592,135.7012,135.8367,5272.0
2024-01-05 11:00:00,140.31,140.44,140.08,140.23,5590.0,135.7689,135.8947,135.5464,135.6915,5590.0
2024-01-05 11:10:00,140.2,140.41,140.12,140.12,4737.0,135.6625,135.8657,135.5851,135.5851,4737.0
2024-01-05 11:20:00,140.0,140.27,140.0,140.17,5652.0,135.469,135.7302,135.469,135.6335,5652.0
2024-01-05 11:30:00,140.22,140.27,139.86,139.87,4114.0,135.6819,135.7302,135.3335,135.3432,4114.0
2024-01-05 11:40:00,139.82,139.99,139.64,139.65,8556.0,135.2948,135.4593,135.1206,135.1303,8556.0
2024-01-05 11:50:00,139.71,140.0,139.64,139.91,7709.0,135.1884,135.469,135.1206,135.3819,7709.0
2024-01-05 12:00:00,139.92,140.11,139.78,139.78,11481.0,135.3916,135.5754,135.2561,135.2561,11481.0
2024-01-05 12:10:00,139.71,139.9,139.68,139.86,6301.0,135.1884,135.3722,135.1593,135.3335,6301.0
2024-01-05 12:20:00,139.84,139.91,139.61,139.61,3700.0,135.3142,135.3819,135.0916,135.0916,3700.0
2024-01-05 12:30:00,139.59,139.78,139.52,139.71,2900.0,135.0722,135.2561,135.0045,135.1884,2900.0
2024-01-05 12:40:00,139.74,139.84,139.51,139.75,4096.0,135.2174,135.3142,134.9948,135.2271,4096.0
2024-01-05 12:50:00,139.71,139.87,139.67,139.67,5113.0,135.1884,135.3432,135.1497,135.1497,5113.0
2024-01-05 13:00:00,139.61,139.64,139.46,139.53,4014.0,135.0916,135.1206,134.9465,135.0142,4014.0
2024-01-05 13:10:00,139.55,139.58,139.33,139.54,17107.0,135.0335,135.0626,134.8207,135.0239,17107.0
2024-01-05 13:20:00,139.6,140.16,139.6,140.12,14423.0,135.0819,135.6238,135.0819,135.5851,14423.0
2024-01-05 13:30:00,140.17,140.36,140.0,140.35,6640.0,135.6335,135.8173,135.469,135.8076,6640.0
2024-01-05 13:40:00,140.35,140.35,140.15,140.15,3777.0,135.8076,135.8076,135.6141,135.6141,3777.0
2024-01-05 13:50:00,140.12,140.37,140.12,140.2,2506.0,135.5851,135.827,135.5851,135.6625,2506.0
2024-01-05 14:00:00,140.19,140.41,140.19,140.39,4036.0,135.6528,135.8657,135.6528,135.8464,4036.0
2024-01-05 14:10:00,140.35,140.48,139.93,140.02,2640.0,135.8076,135.9334,135.4012,135.4883,2640.0
2024-01-05 14:20:00,140.05,140.11,139.99,140.09,3658.0,135.5174,135.5754,135.4593,135.5561,3658.0
2024-01-05 14:30:00,140.06,140.06,139.83,139.83,3245.0,135.527,135.527,135.3045,135.3045,3245.0
2024-01-05 14:40:00,139.76,139.76,139.35,139.35,6724.0,135.2367,135.2367,134.84,134.84,6724.0
2024-01-05 14:50:00,139.3,139.35,139.15,139.2,4713.0,134.7916,134.84,134.6465,134.6949,4713.0
2024-01-05 15:00:00,139.17,139.3,139.05,139.18,4949.0,134.6658,134.7916,134.5497,134.6755,4949.0
2024-01-05 15:10:00,139.13,139.46,139.13,139.23,3910.0,134.6271,134.9465,134.6271,134.7239,3910.0
2024-01-05 15:20:00,139.24,139.4,139.12,139.37,11535.0,134.7336,134.8884,134.6175,134.8594,11535.0
2024-01-05 15:30:00,139.35,139.46,139.16,139.22,9944.0,134.84,134.9465,134.6562,134.7142,9944.0
2024-01-05 15:40:00,139.22,139.54,139.17,139.42,18990.0,134.7142,135.0239,134.6658,134.9077,18990.0
2024-01-05 15:50:00,139.39,139.39,138.91,138.96,92676.0,134.8787,134.8787,134.4143,134.4626,92676.0
2024-01-08 09:30:00,139.78,139.83,138.73,139.12,14800.0,135.2561,135.3045,134.2401,134.6175,14800.0
2024-01-08 09:40:00,139.12,139.12,138.49,138.5,7506.0,134.6175,134.6175,134.0078,134.0175,7506.0
2024-01-08 09:50:00,138.47,138.79,138.1,138.22,14451.0,133.9885,134.2981,133.6305,133.7466,14451.0
2024-01-08 10:00:00,138.31,139.4,138.03,139.25,27829.0,133.8337,134.8884,133.5627,134.7432,27829.0
2024-01-08 10:10:00,139.35,139.55,139.19,139.5,17192.0,134.84,135.0335,134.6852,134.9852,17192.0
2024-01-08 10:20:00,139.44,139.44,139.03,139.11,8429.0,134.9271,134.9271,134.5304,134.6078,8429.0
2024-01-08 10:30:00,139.23,139.92,139.23,139.84,8858.0,134.7239,135.3916,134.7239,135.3142,8858.0
2024-01-08 10:40:00,139.85,139.87,139.4,139.66,39437.0,135.3238,135.3432,134.8884,135.14,39437.0
2024-01-08 10:50:00,139.58,139.8,139.25,139.25,7424.0,135.0626,135.2754,134.7432,134.7432,7424.0
2024-01-08 11:00:00,139.26,139.26,138.85,138.94,8303.0,134.7529,134.7529,134.3562,134.4433,8303.0
2024-01-08 11:10:00,138.99,139.1,138.84,139.02,6045.0,134.4917,134.5981,134.3465,134.5207,6045.0
2024-01-08 11:20:00,138.96,138.97,138.7,138.97,9807.0,134.4626,134.4723,134.211,134.4723,9807.0
2024-01-08 11:30:00,138.9,139.05,138.9,138.96,3512.0,134.4046,134.5497,134.4046,134.4626,3512.0
2024-01-08 11:40:00,138.92,138.92,138.51,138.55,10893.0,134.4239,134.4239,134.0272,134.0659,10893.0
2024-01-08 11:50:00,138.47,138.88,138.43,138.87,17153.0,133.9885,134.3852,133.9498,134.3755,17153.0
2024-01-08 12:00:00,138.93,139.07,138.73,138.75,6547.0,134.4336,134.5691,134.2401,134.2594,6547.0
2024-01-08 12:10:00,138.72,138.9,138.57,138.65,6052.0,134.2304,134.4046,134.0853,134.1627,6052.0
2024-01-08 12:20:00,138.65,138.65,138.42,138.54,8230.0,134.1627,134.1627,133.9401,134.0562,8230.0
2024-01-08 12:30:00,138.62,139.29,138.62,139.29,3802.0,134.1336,134.782,134.1336,134.782,3802.0
2024-01-08 12:40:00,139.32,139.62,139.23,139.57,5553.0,134.811,135.1013,134.7239,135.0529,5553.0
2024-01-08 12:50:00,139.63,139.82,139.63,139.79,6342.0,135.1109,135.2948,135.1109,135.2658,6342.0
2024-01-08 13:00:00,139.83,140.15,139.83,140.04,5064.0,135.3045,135.6141,135.3045,135.5077,5064.0
2024-01-08 13:10:00,140.06,140.43,140.0,140.21,5125.0,135.527,135.8851,135.469,135.6722,5125.0
2024-01-08 13:20:00,140.23,140.31,140.14,140.24,5373.0,135.6915,135.7689,135.6044,135.7012,5373.0
2024-01-08 13:30:00,140.23,140.31,140.13,140.31,10379.0,135.6915,135.7689,135.5948,135.7689,10379.0
2024-01-08 13:40:00,140.36,140.36,140.17,140.21,7228.0,135.8173,135.8173,135.6335,135.6722,7228.0
2024-01-08 13:50:00,140.12,140.17,139.9,140.04,10030.0,135.5851,135.6335,135.3722,135.5077,10030.0
2024-01-08 14:00:00,140.05,140.22,139.99,140.22,6106.0,135.5174,135.6819,135.4593,135.6819,6106.0
2024-01-08 14:10:00,140.3,140.49,140.19,140.24,5571.0,135.7593,135.9431,135.6528,135.7012,5571.0
2024-01-08 14:20:00,140.22,140.25,139.84,140.14,20546.0,135.6819,135.7109,135.3142,135.6044,20546.0
2024-01-08 14:30:00,140.18,140.33,140.0,140.0,4122.0,135.6431,135.7883,135.469,135.469,4122.0
2024-01-08 14:40:00,140.06,140.09,139.9,139.92,8210.0,135.527,135.5561,135.3722,135.3916,8210.0
2024-01-08 14:50:00,139.94,139.99,139.83,139.89,14544.0,135.4109,135.4593,135.3045,135.3625,14544.0
2024-01-08 15:00:00,139.88,139.97,139.72,139.86,7739.0,135.3529,135.4399,135.198,135.3335,7739.0
2024-01-08 15:10:00,139.84,139.95,139.58,139.94,7400.0,135.3142,135.4206,135.0626,135.4109,7400.0
2024-01-08 15:20:00,139.99,139.99,139.48,139.48,29278.0,135.4593,135.4593,134.9658,134.9658,29278.0
2024-01-08 15:30:00,139.44,139.53,139.35,139.51,14396.0,134.9271,135.0142,134.84,134.9948,14396.0
2024-01-08 15:40:00,139.53,139.57,139.26,139.31,26517.0,135.0142,135.0529,134.7529,134.8013,26517.0
2024-01-08 15:50:00,139.34,139.92,139.32,139.85,107802.0,134.8303,135.3916,134.811,135.3238,107802.0
2024-01-09 09:30:00,139.07,139.38,138.45,139.23,12613.0,134.5691,134.869,133.9691,134.7239,12613.0
2024-01-09 09:40:00,139.38,139.5,138.49,138.5,6597.0,134.869,134.9852,134.0078,134.0175,6597.0
2024-01-09 09:50:00,138.46,138.99,138.35,138.99,12791.0,133.9788,134.4917,133.8724,134.4917,12791.0
2024-01-09 10:00:00,138.99,139.41,138.78,139.36,13749.0,134.4917,134.8981,134.2885,134.8497,13749.0
2024-01-09 10:10:00,139.33,139.4,139.15,139.32,4042.0,134.8207,134.8884,134.6465,134.811,4042.0
2024-01-09 10:20:00,139.34,139.52,139.22,139.43,6566.0,134.8303,135.0045,134.7142,134.9174,6566.0
2024-01-09 10:30:00,139.46,139.5,139.19,139.29,5734.0,134.9465,134.9852,134.6852,134.782,5734.0
2024-01-09 10:40:00,139.25,139.28,139.04,139.22,13270.0,134.7432,134.7723,134.54,134.7142,13270.0
2024-01-09 10:50:00,139.24,139.64,139.15,139.53,16104.0,134.7336,135.1206,134.6465,135.0142,16104.0
2024-01-09 11:00:00,139.53,139.59,139.37,139.44,5232.0,135.0142,135.0722,134.8594,134.9271,5232.0
2024-01-09 11:10:00,139.49,139.68,139.43,139.64,3291.0,134.9755,135.1593,134.9174,135.1206,3291.0
2024-01-09 11:20:00,139.67,139.78,139.42,139.74,6153.0,135.1497,135.2561,134.9077,135.2174,6153.0
2024-01-09 11:30:00,139.87,140.14,139.86,140.11,4651.0,135.3432,135.6044,135.3335,135.5754,4651.0
2024-01-09 11:40:00,140.23,140.61,140.12,140.61,12831.0,135.6915,136.0592,135.5851,136.0592,12831.0
2024-01-09 11:50:00,140.55,140.77,140.5,140.77,7168.0,136.0012,136.2141,135.9528,136.2141,7168.0
2024-01-09 12:00:00,140.78,140.79,140.32,140.45,10651.0,136.2237,136.2334,135.7786,135.9044,10651.0
2024-01-09 12:10:00,140.39,140.76,140.37,140.76,7590.0,135.8464,136.2044,135.827,136.2044,7590.0
2024-01-09 12:20:00,140.72,140.98,140.67,140.98,9683.0,136.1657,136.4173,136.1173,136.4173,9683.0
2024-01-09 12:30:00,141.04,141.05,140.84,140.94,8874.0,136.4753,136.485,136.2818,136.3786,8874.0
2024-01-09 12:40:00,140.95,141.15,140.95,141.05,8843.0,136.3882,136.5818,136.3882,136.485,8843.0
2024-01-09 12:50:00,141.08,141.48,141.04,141.48,10386.0,136.514,136.9011,136.4753,136.9011,10386.0
2024-01-09 13:00:00,141.49,141.8,141.47,141.8,13190.0,136.9108,137.2107,136.8914,137.2107,13190.0
2024-01-09 13:10:00,141.8,142.11,141.8,142.05,24264.0,137.2107,137.5107,137.2107,137.4526,24264.0
2024-01-09 13:20:00,142.0,142.05,141.53,141.59,9903.0,137.4042,137.4526,136.9495,137.0075,9903.0
2024-01-09 13:30:00,141.58,141.58,141.3,141.53,9788.0,136.9978,136.9978,136.7269,136.9495,9788.0
2024-01-09 13:40:00,141.54,141.92,141.53,141.85,7478.0,136.9591,137.3268,136.9495,137.2591,7478.0
2024-01-09 13:50:00,141.87,142.05,141.84,142.05,6253.0,137.2785,137.4526,137.2494,137.4526,6253.0
2024-01-09 14:00:00,142.06,142.1,141.9,141.93,7196.0,137.4623,137.501,137.3075,137.3365,7196.0
2024-01-09 14:10:00,141.97,142.04,141.6,141.6,8756.0,137.3752,137.4429,137.0172,137.0172,8756.0
2024-01-09 14:20:00,141.59,141.67,141.24,141.24,20072.0,137.0075,137.0849,136.6688,136.6688,20072.0
2024-01-09 14:30:00,141.19,141.62,141.18,141.59,5719.0,136.6205,137.0365,136.6108,137.0075,5719.0
2024-01-09 14:40:00,141.58,141.84,141.42,141.84,13679.0,136.9978,137.2494,136.843,137.2494,13679.0
2024-01-09 14:50:00,141.84,141.84,141.22,141.69,31161.0,137.2494,137.2494,136.6495,137.1043,31161.0
2024-01-09 15:00:00,141.65,141.68,141.45,141.64,24487.0,137.0656,137.0946,136.872,137.0559,24487.0
2024-01-09 15:10:00,141.67,141.75,141.33,141.35,11642.0,137.0849,137.1623,136.7559,136.7753,11642.0
2024-01-09 15:20:00,141.36,141.36,140.96,141.04,21672.0,136.785,136.785,136.3979,136.4753,21672.0
2024-01-09 15:30:00,141.05,141.2,140.91,141.2,43423.0,136.485,136.6301,136.3495,136.6301,43423.0
2024-01-09 15:40:00,141.21,141.21,140.78,140.79,58245.0,136.6398,136.6398,136.2237,136.2334,58245.0
2024-01-09 15:50:00,140.79,141.31,140.73,141.02,152390.0,136.2334,136.7366,136.1753,136.456,152390.0
2024-01-10 09:30:00,141.03,141.52,141.02,141.25,10264.0,136.4656,136.9398,136.456,136.6785,10264.0
2024-01-10 09:40:00,141.64,141.99,141.3,141.34,5965.0,137.0559,137.3946,136.7269,136.7656,5965.0
2024-01-10 09:50:00,141.42,141.42,141.02,141.1,4353.0,136.843,136.843,136.456,136.5334,4353.0
2024-01-10 10:00:00,141.12,141.12,140.39,140.39,9423.0,136.5527,136.5527,135.8464,135.8464,9423.0
2024-01-10 10:10:00,140.49,140.99,140.49,140.65,7634.0,135.9431,136.4269,135.9431,136.0979,7634.0
2024-01-10 10:20:00,140.63,140.83,140.38,140.69,2689.0,136.0786,136.2721,135.8367,136.1366,2689.0
2024-01-10 10:30:00,140.81,140.81,140.38,140.55,4422.0,136.2528,136.2528,135.8367,136.0012,4422.0
2024-01-10 10:40:00,140.67,140.85,140.58,140.85,1341.0,136.1173,136.2915,136.0302,136.2915,1341.0
2024-01-10 10:50:00,141.0,141.0,140.79,140.88,2600.0,136.4366,136.4366,136.2334,136.3205,2600.0
2024-01-10 11:00:00,141.06,141.13,140.88,140.93,2512.0,136.4947,136.5624,136.3205,136.3689,2512.0
2024-01-10 11:10:00,141.02,141.02,140.73,140.87,6440.0,136.456,136.456,136.1753,136.3108,6440.0
2024-01-10 11:20:00,140.97,141.02,140.83,140.83,2426.0,136.4076,136.456,136.2721,136.2721,2426.0
2024-01-10 11:30:00,140.85,140.91,140.66,140.78,2454.0,136.2915,136.3495,136.1076,136.2237,2454.0
2024-01-10 11:40:00,140.8,140.8,140.65,140.69,2150.0,136.2431,136.2431,136.0979,136.1366,2150.0
2024-01-10 11:50:00,140.71,140.92,140.7,140.87,2247.0,136.156,136.3592,136.1463,136.3108,2247.0
2024-01-10 12:00:00,140.8,141.06,140.73,141.06,2320.0,136.2431,136.4947,136.1753,136.4947,2320.0
2024-01-10 12:10:00,141.09,141.1,140.92,141.09,1600.0,136.5237,136.5334,136.3592,136.5237,1600.0
2024-01-10 12:20:00,141.06,141.12,140.97,141.05,1100.0,136.4947,136.5527,136.4076,136.485,1100.0
2024-01-10 12:30:00,141.06,141.12,140.89,141.05,4270.0,136.4947,136.5527,136.3302,136.485,4270.0
2024-01-10 12:40:00,141.04,141.14,140.94,141.07,2652.0,136.4753,136.5721,136.3786,136.5043,2652.0
2024-01-10 12:50:00,140.99,141.19,140.99,141.19,2753.0,136.4269,136.6205,136.4269,136.6205,2753.0
2024-01-10 13:00:00,141.1,141.32,140.86,141.16,5076.0,136.5334,136.7463,136.3011,136.5914,5076.0
2024-01-10 13:10:00,140.97,141.1,140.79,140.98,1724.0,136.4076,136.5334,136.2334,136.4173,1724.0
2024-01-10 13:20:00,141.01,141.04,140.64,140.71,3210.0,136.4463,136.4753,136.0883,136.156,3210.0
2024-01-10 13:30:00,140.77,141.06,140.76,140.76,3403.0,136.2141,136.4947,136.2044,136.2044,3403.0
2024-01-10 13:40:00,140.86,140.86,140.59,140.63,28746.0,136.3011,136.3011,136.0399,136.0786,28746.0
2024-01-10 13:50:00,140.66,140.74,140.63,140.7,4551.0,136.1076,136.185,136.0786,136.1463,4551.0
2024-01-10 14:00:00,140.7,140.9,140.7,140.85,37499.0,136.1463,136.3398,136.1463,136.2915,37499.0
2024-01-10 14:10:00,140.92,141.17,140.92,141.01,4715.0,136.3592,136.6011,136.3592,136.4463,4715.0
2024-01-10 14:20:00,141.16,141.16,140.89,140.89,7316.0,136.5914,136.5914,136.3302,136.3302,7316.0
2024-01-10 14:30:00,140.86,140.86,140.54,140.64,12761.0,136.3011,136.3011,135.9915,136.0883,12761.0
2024-01-10 14:40:00,140.68,140.93,140.68,140.84,14028.0,136.127,136.3689,136.127,136.2818,14028.0
2024-01-10 14:50:00,140.99,141.34,140.99,141.31,5788.0,136.4269,136.7656,136.4269,136.7366,5788.0
2024-01-10 15:00:00,141.35,141.35,141.0,141.08,12277.0,136.7753,136.7753,136.4366,136.514,12277.0
2024-01-10 15:10:00,141.07,141.07,140.74,140.75,8060.0,136.5043,136.5043,136.185,136.1947,8060.0
2024-01-10 15:20:00,140.79,140.9,140.54,140.59,16912.0,136.2334,136.3398,135.9915,136.0399,16912.0
2024-01-10 15:30:00,140.61,140.83,140.57,140.73,26940.0,136.0592,136.2721,136.0205,136.1753,26940.0
2024-01-10 15:40:00,140.71,140.71,140.4,140.4,38773.0,136.156,136.156,135.856,135.856,38773.0
2024-01-10 15:50:00,140.36,140.71,140.31,140.34,150324.0,135.8173,136.156,135.7689,135.798,150324.0
2024-01-11 09:30:00,141.02,141.02,139.41,140.61,20332.0,136.456,136.456,134.8981,136.0592,20332.0
2024-01-11 09:40:00,140.64,140.64,139.76,139.89,10403.0,136.0883,136.0883,135.2367,135.3625,10403.0
2024-01-11 09:50:00,139.8,140.16,139.63,139.82,7196.0,135.2754,135.6238,135.1109,135.2948,7196.0
2024-01-11 10:00:00,139.94,139.95,138.59,138.6,11492.0,135.4109,135.4206,134.1046,134.1143,11492.0
2024-01-11 10:10:00,138.56,138.97,138.22,138.97,8619.0,134.0756,134.4723,133.7466,134.4723,8619.0
2024-01-11 10:20:00,138.97,138.98,138.04,138.5,25904.0,134.4723,134.482,133.5724,134.0175,25904.0
2024-01-11 10:30:00,138.58,138.81,138.33,138.66,4839.0,134.0949,134.3175,133.853,134.1723,4839.0
2024-01-11 10:40:00,138.67,138.67,138.04,138.11,11872.0,134.182,134.182,133.5724,133.6401,11872.0
2024-01-11 10:50:00,138.11,138.32,137.87,138.26,10026.0,133.6401,133.8433,133.4079,133.7853,10026.0
2024-01-11 11:00:00,138.28,138.37,137.83,137.84,52144.0,133.8046,133.8917,133.3692,133.3789,52144.0
2024-01-11 11:10:00,137.81,137.93,137.44,137.81,14568.0,133.3499,133.466,132.9918,133.3499,14568.0
2024-01-11 11:20:00,137.8,137.9,137.56,137.67,8957.0,133.3402,133.4369,133.1079,133.2144,8957.0
2024-01-11 11:30:00,137.62,137.92,137.54,137.65,39102.0,133.166,133.4563,133.0886,133.195,39102.0
2024-01-11 11:40:00,137.59,138.07,137.48,138.07,8879.0,133.137,133.6014,133.0305,133.6014,8879.0
2024-01-11 11:50:00,138.04,138.04,137.72,137.91,14091.0,133.5724,133.5724,133.2628,133.4466,14091.0
2024-01-11 12:00:00,137.88,138.25,137.73,137.76,15811.0,133.4176,133.7756,133.2724,133.3015,15811.0
2024-01-11 12:10:00,137.78,137.86,137.69,137.75,7538.0,133.3208,133.3982,133.2337,133.2918,7538.0
2024-01-11 12:20:00,137.7,137.9,137.68,137.76,8611.0,133.2434,133.4369,133.2241,133.3015,8611.0
2024-01-11 12:30:00,137.81,137.92,137.68,137.76,5985.0,133.3499,133.4563,133.2241,133.3015,5985.0
2024-01-11 12:40:00,137.77,138.36,137.74,138.36,43071.0,133.3111,133.8821,133.2821,133.8821,43071.0
2024-01-11 12:50:00,138.34,138.45,138.02,138.08,15613.0,133.8627,133.9691,133.5531,133.6111,15613.0
2024-01-11 13:00:00,138.12,138.47,138.11,138.46,7970.0,133.6498,133.9885,133.6401,133.9788,7970.0
2024-01-11 13:10:00,138.55,138.69,138.49,138.49,10648.0,134.0659,134.2014,134.0078,134.0078,10648.0
2024-01-11 13:20:00,138.5,138.56,138.17,138.36,11450.0,134.0175,134.0756,133.6982,133.8821,11450.0
2024-01-11 13:30:00,138.4,138.4,138.21,138.31,7518.0,133.9208,133.9208,133.7369,133.8337,7518.0
2024-01-11 13:40:00,138.31,138.32,138.07,138.15,7352.0,133.8337,133.8433,133.6014,133.6788,7352.0
2024-01-11 13:50:00,138.18,139.08,138.12,139.08,35277.0,133.7079,134.5787,133.6498,134.5787,35277.0
2024-01-11 14:00:00,139.04,139.21,138.66,138.75,11054.0,134.54,134.7045,134.1723,134.2594,11054.0
2024-01-11 14:10:00,138.73,139.22,138.73,139.14,37377.0,134.2401,134.7142,134.2401,134.6368,37377.0
2024-01-11 14:20:00,139.14,139.56,139.08,139.56,10512.0,134.6368,135.0432,134.5787,135.0432,10512.0
2024-01-11 14:30:00,139.58,139.59,139.19,139.35,12083.0,135.0626,135.0722,134.6852,134.84,12083.0
2024-01-11 14:40:00,139.36,139.67,139.35,139.66,7264.0,134.8497,135.1497,134.84,135.14,7264.0
2024-01-11 14:50:00,139.67,140.18,139.62,140.09,9747.0,135.1497,135.6431,135.1013,135.5561,9747.0
2024-01-11 15:00:00,140.11,140.12,139.61,139.65,20352.0,135.5754,135.5851,135.0916,135.1303,20352.0
2024-01-11 15:10:00,139.62,139.8,139.43,139.56,13011.0,135.1013,135.2754,134.9174,135.0432,13011.0
2024-01-11 15:20:00,139.63,139.85,139.44,139.52,53554.0,135.1109,135.3238,134.9271,135.0045,53554.0
2024-01-11 15:30:00,139.56,139.81,139.48,139.62,31509.0,135.0432,135.2851,134.9658,135.1013,31509.0
2024-01-11 15:40:00,139.63,139.9,139.49,139.86,26227.0,135.1109,135.3722,134.9755,135.3335,26227.0
2024-01-11 15:50:00,139.84,140.05,139.55,139.88,100224.0,135.3142,135.5174,135.0335,135.3529,100224.0
2024-01-12 09:30:00,140.28,141.4,139.74,141.4,12913.0,135.7399,136.8237,135.2174,136.8237,12913.0
2024-01-12 09:40:00,141.13,141.27,140.78,141.06,19065.0,136.5624,136.6979,136.2237,136.4947,19065.0
2024-01-12 09:50:00,140.89,141.27,140.54,140.58,13344.0,136.3302,136.6979,135.9915,136.0302,13344.0
2024-01-12 10:00:00,140.59,140.75,140.09,140.69,12939.0,136.0399,136.1947,135.5561,136.1366,12939.0
2024-01-12 10:10:00,140.69,140.74,140.21,140.21,10113.0,136.1366,136.185,135.6722,135.6722,10113.0
2024-01-12 10:20:00,140.3,140.69,140.21,140.62,13473.0,135.7593,136.1366,135.6722,136.0689,13473.0
2024-01-12 10:30:00,140.63,140.85,140.49,140.53,16705.0,136.0786,136.2915,135.9431,135.9818,16705.0
2024-01-12 10:40:00,140.59,140.64,140.13,140.22,19854.0,136.0399,136.0883,135.5948,135.6819,19854.0
2024-01-12 10:50:00,140.24,140.52,140.12,140.36,11052.0,135.7012,135.9721,135.5851,135.8173,11052.0
2024-01-12 11:00:00,140.33,141.2,140.3,141.17,57150.0,135.7883,136.6301,135.7593,136.6011,57150.0
2024-01-12 11:10:00,141.1,141.1,140.76,140.77,5400.0,136.5334,136.5334,136.2044,136.2141,5400.0
2024-01-12 11:20:00,140.75,141.17,140.74,141.17,6552.0,136.1947,136.6011,136.185,136.6011,6552.0
2024-01-12 11:30:00,141.17,141.3,140.89,141.13,7517.0,136.6011,136.7269,136.3302,136.5624,7517.0
2024-01-12 11:40:00,141.21,141.51,141.02,141.38,6119.0,136.6398,136.9301,136.456,136.8043,6119.0
2024-01-12 11:50:00,141.43,141.49,141.12,141.34,14678.0,136.8527,136.9108,136.5527,136.7656,14678.0
2024-01-12 12:00:00,141.38,141.54,141.19,141.27,6423.0,136.8043,136.9591,136.6205,136.6979,6423.0
2024-01-12 12:10:00,141.38,141.38,141.24,141.33,10653.0,136.8043,136.8043,136.6688,136.7559,10653.0
2024-01-12 12:20:00,141.37,141.55,141.27,141.35,12172.0,136.7946,136.9688,136.6979,136.7753,12172.0
2024-01-12 12:30:00,141.31,141.52,141.25,141.43,9300.0,136.7366,136.9398,136.6785,136.8527,9300.0
2024-01-12 12:40:00,141.39,141.44,141.21,141.33,6431.0,136.814,136.8624,136.6398,136.7559,6431.0
2024-01-12 12:50:00,141.31,141.55,141.24,141.49,3776.0,136.7366,136.9688,136.6688,136.9108,3776.0
2024-01-12 13:00:00,141.55,141.8,141.55,141.66,8865.0,136.9688,137.2107,136.9688,137.0752,8865.0
2024-01-12 13:10:00,141.66,141.66,141.27,141.47,16408.0,137.0752,137.0752,136.6979,136.8914,16408.0
2024-01-12 13:20:00,141.46,141.6,141.41,141.52,3982.0,136.8817,137.0172,136.8333,136.9398,3982.0
2024-01-12 13:30:00,141.46,141.61,141.46,141.61,4794.0,136.8817,137.0269,136.8817,137.0269,4794.0
2024-01-12 13:40:00,141.64,141.86,141.63,141.84,10107.0,137.0559,137.2688,137.0462,137.2494,10107.0
2024-01-12 13:50:00,141.86,141.98,141.77,141.98,8974.0,137.2688,137.3849,137.1817,137.3849,8974.0
2024-01-12 14:00:00,142.03,142.21,141.99,142.08,6948.0,137.4333,137.6074,137.3946,137.4817,6948.0
2024-01-12 14:10:00,142.08,142.08,141.82,141.84,6453.0,137.4817,137.4817,137.2301,137.2494,6453.0
2024-01-12 14:20:00,141.88,141.93,141.76,141.93,5055.0,137.2881,137.3365,137.172,137.3365,5055.0
2024-01-12 14:30:00,141.9,141.92,141.55,141.63,10433.0,137.3075,137.3268,136.9688,137.0462,10433.0
2024-01-12 14:40:00,141.63,141.64,141.27,141.36,10167.0,137.0462,137.0559,136.6979,136.785,10167.0
2024-01-12 14:50:00,141.38,141.55,141.34,141.5,11177.0,136.8043,136.9688,136.7656,136.9204,11177.0
2024-01-12 15:00:00,141.48,141.51,141.22,141.23,11491.0,136.9011,136.9301,136.6495,136.6592,11491.0
2024-01-12 15:10:00,141.18,141.3,141.0,141.0,8948.0,136.6108,136.7269,136.4366,136.4366,8948.0
2024-01-12 15:20:00,141.03,141.32,141.01,141.32,9914.0,136.4656,136.7463,136.4463,136.7463,9914.0
2024-01-12 15:30:00,141.26,141.3,140.9,140.92,20798.0,136.6882,136.7269,136.3398,136.3592,20798.0
2024-01-12 15:40:00,140.91,141.21,140.82,141.2,29795.0,136.3495,136.6398,136.2624,136.6301,29795.0
2024-01-12 15:50:00,141.23,141.3,140.83,140.84,145707.0,136.6592,136.7269,136.2721,136.2818,145707.0
2024-01-16 09:30:00,139.61,140.81,139.48,140.28,19028.0,135.0916,136.2528,134.9658,135.7399,19028.0
2024-01-16 09:40:00,140.49,140.71,140.14,140.25,4511.0,135.9431,136.156,135.6044,135.7109,4511.0
2024-01-16 09:50:00,140.52,140.64,140.0,140.03,10011.0,135.9721,136.0883,135.469,135.498,10011.0
2024-01-16 10:00:00,140.03,140.59,139.87,140.34,12214.0,135.498,136.0399,135.3432,135.798,12214.0
2024-01-16 10:10:00,140.4,141.49,140.4,141.35,4678.0,135.856,136.9108,135.856,136.7753,4678.0
2024-01-16 10:20:00,141.35,141.83,141.35,141.82,8304.0,136.7753,137.2397,136.7753,137.2301,8304.0
2024-01-16 10:30:00,141.87,142.09,141.76,142.02,16484.0,137.2785,137.4913,137.172,137.4236,16484.0
2024-01-16 10:40:00,142.0,142.37,141.93,142.35,13097.0,137.4042,137.7623,137.3365,137.7429,13097.0
2024-01-16 10:50:00,142.43,142.92,142.38,142.9,25410.0,137.8203,138.2945,137.7719,138.2751,25410.0
2024-01-16 11:00:00,142.99,143.19,142.48,142.83,23997.0,138.3622,138.5557,137.8687,138.2074,23997.0
2024-01-16 11:10:00,142.81,143.3,142.75,143.25,5490.0,138.188,138.6622,138.13,138.6138,5490.0
2024-01-16 11:20:00,143.28,143.56,143.08,143.34,9697.0,138.6428,138.9138,138.4493,138.7009,9697.0
2024-01-16 11:30:00,143.33,143.38,143.15,143.36,12890.0,138.6912,138.7396,138.517,138.7202,12890.0
2024-01-16 11:40:00,143.22,143.88,143.21,143.88,49772.0,138.5848,139.2234,138.5751,139.2234,49772.0
2024-01-16 11:50:00,143.85,144.34,143.69,143.8,65540.0,139.1944,139.6685,139.0395,139.146,65540.0
2024-01-16 12:00:00,143.78,143.79,142.28,142.63,57567.0,139.1266,139.1363,137.6752,138.0139,57567.0
2024-01-16 12:10:00,142.63,142.76,142.5,142.73,29911.0,138.0139,138.1396,137.8881,138.1106,29911.0
2024-01-16 12:20:00,142.74,142.9,141.85,142.03,56621.0,138.1203,138.2751,137.2591,137.4333,56621.0
2024-01-16 12:30:00,141.97,142.42,141.93,142.09,31333.0,137.3752,137.8107,137.3365,137.4913,31333.0
2024-01-16 12:40:00,142.03,142.16,141.89,142.08,16728.0,137.4333,137.5591,137.2978,137.4817,16728.0
2024-01-16 12:50:00,142.03,142.32,142.0,142.29,10525.0,137.4333,137.7139,137.4042,137.6849,10525.0
2024-01-16 13:00:00,142.21,142.21,141.94,142.06,7458.0,137.6074,137.6074,137.3462,137.4623,7458.0
2024-01-16 13:10:00,142.07,142.62,142.07,142.5,12045.0,137.472,138.0042,137.472,137.8881,12045.0
2024-01-16 13:20:00,142.5,142.92,142.41,142.92,12402.0,137.8881,138.2945,137.801,138.2945,12402.0
2024-01-16 13:30:00,142.98,143.08,142.85,142.88,27011.0,138.3525,138.4493,138.2267,138.2558,27011.0
2024-01-16 13:40:00,142.95,143.45,142.77,143.45,28608.0,138.3235,138.8073,138.1493,138.8073,28608.0
2024-01-16 13:50:00,143.38,143.53,143.01,143.34,19841.0,138.7396,138.8847,138.3816,138.7009,19841.0
2024-01-16 14:00:00,143.4,143.58,143.16,143.28,16641.0,138.7589,138.9331,138.5267,138.6428,16641.0
2024-01-16 14:10:00,143.32,143.32,142.0,142.05,15494.0,138.6815,138.6815,137.4042,137.4526,15494.0
2024-01-16 14:20:00,142.05,142.24,141.98,142.16,11027.0,137.4526,137.6365,137.3849,137.5591,11027.0
2024-01-16 14:30:00,142.15,142.28,142.0,142.08,11724.0,137.5494,137.6752,137.4042,137.4817,11724.0
2024-01-16 14:40:00,142.08,142.1,141.83,141.99,10033.0,137.4817,137.501,137.2397,137.3946,10033.0
2024-01-16 14:50:00,141.98,142.33,141.94,142.27,5640.0,137.3849,137.7236,137.3462,137.6655,5640.0
2024-01-16 15:00:00,142.26,142.35,142.06,142.28,10970.0,137.6558,137.7429,137.4623,137.6752,10970.0
2024-01-16 15:10:00,142.32,142.34,142.05,142.33,10702.0,137.7139,137.7332,137.4526,137.7236,10702.0
2024-01-16 15:20:00,142.33,142.35,141.92,142.08,12368.0,137.7236,137.7429,137.3268,137.4817,12368.0
2024-01-16 15:30:00,142.19,142.27,141.99,142.18,26047.0,137.5881,137.6655,137.3946,137.5784,26047.0
2024-01-16 15:40:00,142.17,142.67,142.17,142.67,35233.0,137.5687,138.0526,137.5687,138.0526,35233.0
2024-01-16 15:50:00,142.65,142.77,142.5,142.76,145581.0,138.0332,138.1493,137.8881,138.1396,145581.0
2024-01-17 09:30:00,141.09,141.96,140.82,141.03,15523.0,136.5237,137.3655,136.2624,136.4656,15523.0
2024-01-17 09:40:00,141.18,141.21,140.41,140.56,8860.0,136.6108,136.6398,135.8657,136.0108,8860.0
2024-01-17 09:50:00,140.57,140.58,139.75,140.16,8857.0,136.0205,136.0302,135.2271,135.6238,8857.0
2024-01-17 10:00:00,140.08,141.23,140.08,141.23,6885.0,135.5464,136.6592,135.5464,136.6592,6885.0
2024-01-17 10:10:00,141.24,142.19,141.23,141.98,17469.0,136.6688,137.5881,136.6592,137.3849,17469.0
2024-01-17 10:20:00,141.98,142.19,141.81,141.86,14727.0,137.3849,137.5881,137.2204,137.2688,14727.0
2024-01-17 10:30:00,141.8,142.2,141.76,142.18,10363.0,137.2107,137.5978,137.172,137.5784,10363.0
2024-01-17 10:40:00,142.16,142.27,141.98,142.15,9066.0,137.5591,137.6655,137.3849,137.5494,9066.0
2024-01-17 10:50:00,142.15,142.26,142.04,142.1,9318.0,137.5494,137.6558,137.4429,137.501,9318.0
2024-01-17 11:00:00,142.11,142.21,141.93,141.94,9657.0,137.5107,137.6074,137.3365,137.3462,9657.0
2024-01-17 11:10:00,142.0,142.0,141.71,141.86,5569.0,137.4042,137.4042,137.1236,137.2688,5569.0
2024-01-17 11:20:00,141.88,142.06,141.79,142.06,2160.0,137.2881,137.4623,137.201,137.4623,2160.0
2024-01-17 11:30:00,141.96,142.03,141.87,142.0,3196.0,137.3655,137.4333,137.2785,137.4042,3196.0
2024-01-17 11:40:00,142.06,142.12,141.85,141.85,1400.0,137.4623,137.5204,137.2591,137.2591,1400.0
2024-01-17 11:50:00,141.71,141.71,141.42,141.54,2714.0,137.1236,137.1236,136.843,136.9591,2714.0
2024-01-17 12:00:00,141.5,141.5,141.32,141.33,1914.0,136.9204,136.9204,136.7463,136.7559,1914.0
2024-01-17 12:10:00,141.37,141.48,141.02,141.11,2487.0,136.7946,136.9011,136.456,136.543,2487.0
2024-01-17 12:20:00,141.07,141.09,140.97,141.07,1887.0,136.5043,136.5237,136.4076,136.5043,1887.0
2024-01-17 12:30:00,141.05,141.05,140.89,140.89,4651.0,136.485,136.485,136.3302,136.3302,4651.0
2024-01-17 12:40:00,140.91,140.93,140.79,140.82,5690.0,136.3495,136.3689,136.2334,136.2624,5690.0
2024-01-17 12:50:00,140.77,141.01,140.67,140.67,4929.0,136.2141,136.4463,136.1173,136.1173,4929.0
2024-01-17 13:00:00,140.65,140.79,140.62,140.78,4532.0,136.0979,136.2334,136.0689,136.2237,4532.0
2024-01-17 13:10:00,140.76,140.85,140.73,140.8,1927.0,136.2044,136.2915,136.1753,136.2431,1927.0
2024-01-17 13:20:00,140.78,140.79,140.5,140.73,5081.0,136.2237,136.2334,135.9528,136.1753,5081.0
2024-01-17 13:30:00,140.68,140.68,140.42,140.51,4165.0,136.127,136.127,135.8754,135.9625,4165.0
2024-01-17 13:40:00,140.48,140.58,140.42,140.5,5186.0,135.9334,136.0302,135.8754,135.9528,5186.0
2024-01-17 13:50:00,140.52,140.72,140.43,140.72,7343.0,135.9721,136.1657,135.8851,136.1657,7343.0
2024-01-17 14:00:00,140.83,140.83,140.63,140.8,3060.0,136.2721,136.2721,136.0786,136.2431,3060.0
2024-01-17 14:10:00,140.78,141.03,140.77,140.97,4446.0,136.2237,136.4656,136.2141,136.4076,4446.0
2024-01-17 14:20:00,141.0,141.13,140.87,140.96,5111.0,136.4366,136.5624,136.3108,136.3979,5111.0
2024-01-17 14:30:00,140.98,141.22,140.98,141.15,5979.0,136.4173,136.6495,136.4173,136.5818,5979.0
2024-01-17 14:40:00,141.17,141.42,141.17,141.19,5940.0,136.6011,136.843,136.6011,136.6205,5940.0
2024-01-17 14:50:00,141.24,141.32,141.14,141.32,5594.0,136.6688,136.7463,136.5721,136.7463,5594.0
2024-01-17 15:00:00,141.29,141.31,141.07,141.31,4716.0,136.7172,136.7366,136.5043,136.7366,4716.0
2024-01-17 15:10:00,141.36,141.42,141.27,141.39,5707.0,136.785,136.843,136.6979,136.814,5707.0
2024-01-17 15:20:00,141.42,141.56,141.36,141.52,4801.0,136.843,136.9785,136.785,136.9398,4801.0
2024-01-17 15:30:00,141.53,141.67,141.45,141.66,9985.0,136.9495,137.0849,136.872,137.0752,9985.0
2024-01-17 15:40:00,141.68,141.7,141.53,141.6,24256.0,137.0946,137.114,136.9495,137.0172,24256.0
2024-01-17 15:50:00,141.6,141.9,141.56,141.86,100152.0,137.0172,137.3075,136.9785,137.2688,100152.0
2024-01-18 09:30:00,142.61,143.97,142.61,143.18,9045.0,137.9945,139.3105,137.9945,138.5461,9045.0
2024-01-18 09:40:00,143.19,143.67,142.84,142.88,7954.0,138.5557,139.0202,138.2171,138.2558,7954.0
2024-01-18 09:50:00,142.83,143.14,142.5,142.77,10631.0,138.2074,138.5073,137.8881,138.1493,10631.0
2024-01-18 10:00:00,142.8,143.02,142.53,142.86,8811.0,138.1784,138.3912,137.9171,138.2364,8811.0
2024-01-18 10:10:00,142.77,143.07,142.62,142.81,4348.0,138.1493,138.4396,138.0042,138.188,4348.0
2024-01-18 10:20:00,142.81,143.02,142.39,142.87,7944.0,138.188,138.3912,137.7816,138.2461,7944.0
2024-01-18 10:30:00,143.0,143.09,142.54,142.54,7250.0,138.3719,138.459,137.9268,137.9268,7250.0
2024-01-18 10:40:00,142.37,142.38,142.02,142.1,9304.0,137.7623,137.7719,137.4236,137.501,9304.0
2024-01-18 10:50:00,142.14,142.17,141.62,141.69,11536.0,137.5397,137.5687,137.0365,137.1043,11536.0
2024-01-18 11:00:00,141.61,141.66,141.1,141.6,13508.0,137.0269,137.0752,136.5334,137.0172,13508.0
2024-01-18 11:10:00,141.72,141.81,141.64,141.75,3005.0,137.1333,137.2204,137.0559,137.1623,3005.0
2024-01-18 11:20:00,141.69,141.92,141.66,141.92,2984.0,137.1043,137.3268,137.0752,137.3268,2984.0
2024-01-18 11:30:00,141.94,142.15,141.83,141.95,10463.0,137.3462,137.5494,137.2397,137.3559,10463.0
2024-01-18 11:40:00,141.94,141.94,141.58,141.58,3452.0,137.3462,137.3462,136.9978,136.9978,3452.0
2024-01-18 11:50:00,141.66,141.85,141.53,141.53,4183.0,137.0752,137.2591,136.9495,136.9495,4183.0
2024-01-18 12:00:00,141.41,141.5,141.12,141.22,9314.0,136.8333,136.9204,136.5527,136.6495,9314.0
2024-01-18 12:10:00,141.23,141.48,141.02,141.41,4086.0,136.6592,136.9011,136.456,136.8333,4086.0
2024-01-18 12:20:00,141.51,141.89,141.45,141.84,11345.0,136.9301,137.2978,136.872,137.2494,11345.0
2024-01-18 12:30:00,141.84,141.94,141.69,141.93,9282.0,137.2494,137.3462,137.1043,137.3365,9282.0
2024-01-18 12:40:00,141.96,142.04,141.78,142.03,6130.0,137.3655,137.4429,137.1914,137.4333,6130.0
2024-01-18 12:50:00,142.03,142.12,141.78,141.88,6364.0,137.4333,137.5204,137.1914,137.2881,6364.0
2024-01-18 13:00:00,141.91,141.99,141.62,141.62,5927.0,137.3172,137.3946,137.0365,137.0365,5927.0
2024-01-18 13:10:00,141.6,141.98,141.58,141.83,10728.0,137.0172,137.3849,136.9978,137.2397,10728.0
2024-01-18 13:20:00,141.82,142.08,141.8,142.05,7701.0,137.2301,137.4817,137.2107,137.4526,7701.0
2024-01-18 13:30:00,142.06,142.45,142.06,142.45,6428.0,137.4623,137.8397,137.4623,137.8397,6428.0
2024-01-18 13:40:00,142.45,142.79,142.43,142.72,6271.0,137.8397,138.1687,137.8203,138.1009,6271.0
2024-01-18 13:50:00,142.78,142.89,142.68,142.81,13625.0,138.159,138.2654,138.0622,138.188,13625.0
2024-01-18 14:00:00,142.81,143.14,142.8,143.02,7524.0,138.188,138.5073,138.1784,138.3912,7524.0
2024-01-18 14:10:00,143.06,143.28,142.98,143.21,5315.0,138.4299,138.6428,138.3525,138.5751,5315.0
2024-01-18 14:20:00,143.25,143.5,143.18,143.45,6211.0,138.6138,138.8557,138.5461,138.8073,6211.0
2024-01-18 14:30:00,143.47,143.57,143.12,143.27,10521.0,138.8267,138.9234,138.488,138.6331,10521.0
2024-01-18 14:40:00,143.24,143.67,143.2,143.63,7465.0,138.6041,139.0202,138.5654,138.9815,7465.0
2024-01-18 14:50:00,143.6,143.82,143.35,143.35,8642.0,138.9525,139.1653,138.7106,138.7106,8642.0
2024-01-18 15:00:00,143.32,143.68,143.26,143.68,5847.0,138.6815,139.0299,138.6235,139.0299,5847.0
2024-01-18 15:10:00,143.61,143.65,143.32,143.33,7215.0,138.9621,139.0008,138.6815,138.6912,7215.0
2024-01-18 15:20:00,143.3,143.42,143.22,143.38,9905.0,138.6622,138.7783,138.5848,138.7396,9905.0
2024-01-18 15:30:00,143.45,143.54,143.33,143.42,15741.0,138.8073,138.8944,138.6912,138.7783,15741.0
2024-01-18 15:40:00,143.39,143.71,143.37,143.71,20782.0,138.7493,139.0589,138.7299,139.0589,20782.0
2024-01-18 15:50:00,143.71,143.99,143.62,143.88,87542.0,139.0589,139.3298,138.9718,139.2234,87542.0
2024-01-19 09:30:00,144.2,144.32,143.24,143.53,20384.0,139.533,139.6492,138.6041,138.8847,20384.0
2024-01-19 09:40:00,143.4,143.74,142.89,143.47,17089.0,138.7589,139.0879,138.2654,138.8267,17089.0
2024-01-19 09:50:00,143.62,144.26,143.62,144.14,27113.0,138.9718,139.5911,138.9718,139.475,27113.0
2024-01-19 10:00:00,144.25,144.25,143.59,143.81,7474.0,139.5814,139.5814,138.9428,139.1557,7474.0
2024-01-19 10:10:00,143.88,144.42,143.73,144.41,14266.0,139.2234,139.7459,139.0783,139.7362,14266.0
2024-01-19 10:20:00,144.47,144.62,144.3,144.52,7613.0,139.7943,139.9394,139.6298,139.8427,7613.0
2024-01-19 10:30:00,144.52,144.89,144.44,144.57,12271.0,139.8427,140.2007,139.7653,139.8911,12271.0
2024-01-19 10:40:00,144.63,144.83,144.57,144.66,7824.0,139.9491,140.1427,139.8911,139.9782,7824.0
2024-01-19 10:50:00,144.64,144.95,144.57,144.95,12148.0,139.9588,140.2588,139.8911,140.2588,12148.0
2024-01-19 11:00:00,144.93,145.53,144.86,145.53,37877.0,140.2394,140.82,140.1717,140.82,37877.0
2024-01-19 11:10:00,145.6,145.97,145.49,145.77,12833.0,140.8877,141.2458,140.7813,141.0522,12833.0
2024-01-19 11:20:00,145.72,145.73,145.38,145.57,8229.0,141.0038,141.0135,140.6749,140.8587,8229.0
2024-01-19 11:30:00,145.53,145.53,144.8,144.9,11577.0,140.82,140.82,140.1136,140.2104,11577.0
2024-01-19 11:40:00,144.88,144.88,144.29,144.35,30644.0,140.191,140.191,139.6201,139.6782,30644.0
2024-01-19 11:50:00,144.35,144.78,144.33,144.78,5347.0,139.6782,140.0943,139.6588,140.0943,5347.0
2024-01-19 12:00:00,144.84,144.84,144.65,144.66,2750.0,140.1523,140.1523,139.9685,139.9782,2750.0
2024-01-19 12:10:00,144.62,144.82,144.56,144.8,7618.0,139.9394,140.133,139.8814,140.1136,7618.0
2024-01-19 12:20:00,144.75,145.02,144.74,144.97,4495.0,140.0652,140.3265,140.0556,140.2781,4495.0
2024-01-19 12:30:00,145.03,145.23,144.98,145.03,7535.0,140.3362,140.5297,140.2878,140.3362,7535.0
2024-01-19 12:40:00,145.01,145.32,144.88,145.24,9903.0,140.3168,140.6168,140.191,140.5394,9903.0
2024-01-19 12:50:00,145.23,145.69,145.23,145.63,5890.0,140.5297,140.9748,140.5297,140.9168,5890.0
2024-01-19 13:00:00,145.63,145.67,145.46,145.67,7864.0,140.9168,140.9555,140.7523,140.9555,7864.0
2024-01-19 13:10:00,145.67,145.93,145.64,145.85,9074.0,140.9555,141.2071,140.9264,141.1296,9074.0
2024-01-19 13:20:00,145.88,146.27,145.88,146.2,13399.0,141.1587,141.536,141.1587,141.4683,13399.0
2024-01-19 13:30:00,146.19,146.39,145.94,146.0,8363.0,141.4586,141.6522,141.2167,141.2748,8363.0
2024-01-19 13:40:00,145.99,146.02,145.77,145.98,7321.0,141.2651,141.2941,141.0522,141.2554,7321.0
2024-01-19 13:50:00,146.03,146.07,145.91,146.02,7245.0,141.3038,141.3425,141.1877,141.2941,7245.0
2024-01-19 14:00:00,146.05,146.38,146.05,146.38,7660.0,141.3232,141.6425,141.3232,141.6425,7660.0
2024-01-19 14:10:00,146.4,146.52,146.26,146.51,11435.0,141.6618,141.778,141.5264,141.7683,11435.0
2024-01-19 14:20:00,146.47,147.03,146.39,146.84,20319.0,141.7296,142.2715,141.6522,142.0876,20319.0
2024-01-19 14:30:00,146.91,146.93,146.39,146.63,8180.0,142.1553,142.1747,141.6522,141.8844,8180.0
2024-01-19 14:40:00,146.64,146.94,146.61,146.67,8364.0,141.8941,142.1844,141.865,141.9231,8364.0
2024-01-19 14:50:00,146.64,147.01,146.59,147.01,8619.0,141.8941,142.2521,141.8457,142.2521,8619.0
2024-01-19 15:00:00,147.03,147.15,146.69,146.69,8895.0,142.2715,142.3876,141.9425,141.9425,8895.0
2024-01-19 15:10:00,146.69,146.69,146.36,146.46,9595.0,141.9425,141.9425,141.6231,141.7199,9595.0
2024-01-19 15:20:00,146.4,146.74,146.37,146.62,10466.0,141.6618,141.9908,141.6328,141.8747,10466.0
2024-01-19 15:30:00,146.6,146.73,146.55,146.7,29362.0,141.8554,141.9812,141.807,141.9521,29362.0
2024-01-19 15:40:00,146.7,146.76,146.54,146.69,39048.0,141.9521,142.0102,141.7973,141.9425,39048.0
2024-01-19 15:50:00,146.7,146.72,146.29,146.5,155478.0,141.9521,141.9715,141.5554,141.7586,155478.0
2024-01-22 09:30:00,147.18,148.18,146.86,147.93,20543.0,142.4166,143.3842,142.107,143.1423,20543.0
2024-01-22 09:40:00,148.08,148.74,147.77,148.74,9808.0,143.2875,143.9261,142.9875,143.9261,9808.0
2024-01-22 09:50:00,148.8,149.92,148.62,149.3,40267.0,143.9842,145.0679,143.81,144.468,40267.0
2024-01-22 10:00:00,149.37,149.98,149.22,149.97,33122.0,144.5357,145.126,144.3906,145.1163,33122.0
2024-01-22 10:10:00,149.99,150.69,149.82,150.64,42169.0,145.1357,145.813,144.9712,145.7646,42169.0
2024-01-22 10:20:00,150.64,151.26,150.4,150.97,31887.0,145.7646,146.3645,145.5324,146.0839,31887.0
2024-01-22 10:30:00,151.03,151.59,150.77,151.1,115712.0,146.142,146.6839,145.8904,146.2097,115712.0
2024-01-22 10:40:00,151.05,151.06,150.33,150.53,52245.0,146.1613,146.171,145.4646,145.6582,52245.0
2024-01-22 10:50:00,150.47,151.16,150.47,150.99,33470.0,145.6001,146.2678,145.6001,146.1033,33470.0
2024-01-22 11:00:00,151.0,151.47,150.89,151.42,29247.0,146.113,146.5678,146.0065,146.5194,29247.0
2024-01-22 11:10:00,151.42,151.63,151.06,151.63,17840.0,146.5194,146.7226,146.171,146.7226,17840.0
2024-01-22 11:20:00,151.64,151.87,151.37,151.65,18981.0,146.7323,146.9548,146.471,146.7419,18981.0
2024-01-22 11:30:00,151.72,151.75,151.45,151.67,13268.0,146.8097,146.8387,146.5484,146.7613,13268.0
2024-01-22 11:40:00,151.69,151.85,151.49,151.78,22138.0,146.7806,146.9355,146.5871,146.8677,22138.0
2024-01-22 11:50:00,151.85,152.02,151.67,151.9,15913.0,146.9355,147.1,146.7613,146.9838,15913.0
2024-01-22 12:00:00,151.85,152.04,151.77,151.78,20105.0,146.9355,147.1193,146.858,146.8677,20105.0
2024-01-22 12:10:00,151.74,151.93,151.51,151.93,15590.0,146.829,147.0129,146.6065,147.0129,15590.0
2024-01-22 12:20:00,151.89,152.55,151.89,152.53,18300.0,146.9742,147.6128,146.9742,147.5934,18300.0
2024-01-22 12:30:00,152.5,152.86,152.24,152.37,72586.0,147.5644,147.9128,147.3128,147.4386,72586.0
2024-01-22 12:40:00,152.36,152.56,152.29,152.31,13507.0,147.4289,147.6225,147.3612,147.3806,13507.0
2024-01-22 12:50:00,152.22,152.52,152.22,152.34,13684.0,147.2935,147.5838,147.2935,147.4096,13684.0
2024-01-22 13:00:00,152.34,152.4,152.06,152.4,7102.0,147.4096,147.4677,147.1387,147.4677,7102.0
2024-01-22 13:10:00,152.4,152.55,151.96,151.97,9514.0,147.4677,147.6128,147.0419,147.0516,9514.0
2024-01-22 13:20:00,151.86,151.97,151.48,151.55,13409.0,146.9451,147.0516,146.5774,146.6452,13409.0
2024-01-22 13:30:00,151.56,151.83,151.51,151.82,14089.0,146.6548,146.9161,146.6065,146.9064,14089.0
2024-01-22 13:40:00,151.84,151.94,151.61,151.88,10421.0,146.9258,147.0225,146.7032,146.9645,10421.0
2024-01-22 13:50:00,151.87,151.92,151.78,151.81,12695.0,146.9548,147.0032,146.8677,146.8967,12695.0
2024-01-22 14:00:00,151.8,152.01,151.79,151.83,15864.0,146.8871,147.0903,146.8774,146.9161,15864.0
2024-01-22 14:10:00,151.81,151.85,151.32,151.42,11465.0,146.8967,146.9355,146.4226,146.5194,11465.0
2024-01-22 14:20:00,151.39,151.68,151.39,151.63,9702.0,146.4903,146.771,146.4903,146.7226,9702.0
2024-01-22 14:30:00,151.78,151.88,151.43,151.52,14028.0,146.8677,146.9645,146.529,146.6161,14028.0
2024-01-22 14:40:00,151.54,151.83,151.54,151.81,12157.0,146.6355,146.9161,146.6355,146.8967,12157.0
2024-01-22 14:50:00,151.84,151.88,151.71,151.81,12527.0,146.9258,146.9645,146.8,146.8967,12527.0
2024-01-22 15:00:00,151.82,151.97,151.64,151.97,15471.0,146.9064,147.0516,146.7323,147.0516,15471.0
2024-01-22 15:10:00,151.99,152.55,151.97,152.43,18008.0,147.0709,147.6128,147.0516,147.4967,18008.0
2024-01-22 15:20:00,152.44,152.57,152.42,152.5,33585.0,147.5064,147.6322,147.487,147.5644,33585.0
2024-01-22 15:30:00,152.5,153.0,152.48,152.98,72702.0,147.5644,148.0482,147.5451,148.0289,72702.0
2024-01-22 15:40:00,153.0,153.06,152.78,152.92,81335.0,148.0482,148.1063,147.8354,147.9708,81335.0
2024-01-22 15:50:00,152.88,153.0,152.25,152.27,226577.0,147.9321,148.0482,147.3225,147.3419,226577.0
2024-01-23 09:30:00,153.26,154.52,153.04,153.31,24183.0,148.2998,149.519,148.0869,148.3482,24183.0
2024-01-23 09:40:00,153.47,154.52,153.11,154.41,11560.0,148.503,149.519,148.1547,149.4126,11560.0
2024-01-23 09:50:00,154.48,154.48,153.75,153.75,9624.0,149.4803,149.4803,148.774,148.774,9624.0
2024-01-23 10:00:00,153.81,154.03,152.49,152.49,15383.0,148.832,149.0449,147.5547,147.5547,15383.0
2024-01-23 10:10:00,152.62,152.92,152.43,152.64,11528.0,147.6805,147.9708,147.4967,147.6999,11528.0
2024-01-23 10:20:00,152.62,152.86,151.88,152.27,8291.0,147.6805,147.9128,146.9645,147.3419,8291.0
2024-01-23 10:30:00,152.25,152.25,150.93,151.0,36314.0,147.3225,147.3225,146.0452,146.113,36314.0
2024-01-23 10:40:00,151.07,151.07,150.3,150.91,24375.0,146.1807,146.1807,145.4356,146.0259,24375.0
2024-01-23 10:50:00,150.94,150.95,150.37,150.84,26394.0,146.0549,146.0646,145.5034,145.9581,26394.0
2024-01-23 11:00:00,150.91,151.15,150.91,150.99,6285.0,146.0259,146.2581,146.0259,146.1033,6285.0
2024-01-23 11:10:00,151.11,151.25,150.74,150.92,7628.0,146.2194,146.3549,145.8614,146.0356,7628.0
2024-01-23 11:20:00,150.91,150.91,150.54,150.63,19184.0,146.0259,146.0259,145.6679,145.7549,19184.0
2024-01-23 11:30:00,150.54,150.69,150.25,150.58,8364.0,145.6679,145.813,145.3872,145.7066,8364.0
2024-01-23 11:40:00,150.53,150.73,150.27,150.32,13683.0,145.6582,145.8517,145.4066,145.455,13683.0
2024-01-23 11:50:00,150.28,150.66,150.28,150.62,8383.0,145.4163,145.784,145.4163,145.7453,8383.0
2024-01-23 12:00:00,150.61,150.67,150.16,150.18,6626.0,145.7356,145.7936,145.3002,145.3195,6626.0
2024-01-23 12:10:00,150.23,150.23,149.74,149.94,14086.0,145.3679,145.3679,144.8937,145.0873,14086.0
2024-01-23 12:20:00,149.94,150.11,149.81,149.9,13993.0,145.0873,145.2518,144.9615,145.0486,13993.0
2024-01-23 12:30:00,149.9,150.04,149.47,149.47,17552.0,145.0486,145.184,144.6325,144.6325,17552.0
2024-01-23 12:40:00,149.39,149.45,149.31,149.41,2778.0,144.5551,144.6131,144.4777,144.5744,2778.0
2024-01-23 12:50:00,149.41,149.57,149.33,149.54,11065.0,144.5744,144.7292,144.497,144.7002,11065.0
2024-01-23 13:00:00,149.49,149.54,149.33,149.5,6678.0,144.6518,144.7002,144.497,144.6615,6678.0
2024-01-23 13:10:00,149.54,149.59,149.23,149.56,20817.0,144.7002,144.7486,144.4002,144.7196,20817.0
2024-01-23 13:20:00,149.55,149.65,149.37,149.38,14531.0,144.7099,144.8067,144.5357,144.5454,14531.0
2024-01-23 13:30:00,149.41,149.5,149.41,149.47,8055.0,144.5744,144.6615,144.5744,144.6325,8055.0
2024-01-23 13:40:00,149.49,149.78,149.49,149.72,9520.0,144.6518,144.9324,144.6518,144.8744,9520.0
2024-01-23 13:50:00,149.71,149.85,149.68,149.81,24315.0,144.8647,145.0002,144.8357,144.9615,24315.0
2024-01-23 14:00:00,149.81,149.88,149.67,149.71,10317.0,144.9615,145.0292,144.826,144.8647,10317.0
2024-01-23 14:10:00,149.73,149.86,149.68,149.75,6965.0,144.8841,145.0099,144.8357,144.9034,6965.0
2024-01-23 14:20:00,149.74,149.75,149.4,149.47,14666.0,144.8937,144.9034,144.5647,144.6325,14666.0
2024-01-23 14:30:00,149.44,149.44,149.07,149.11,14829.0,144.6035,144.6035,144.2454,144.2841,14829.0
2024-01-23 14:40:00,149.11,149.16,148.94,149.16,28331.0,144.2841,144.3325,144.1196,144.3325,28331.0
2024-01-23 14:50:00,149.16,149.74,149.1,149.61,15688.0,144.3325,144.8937,144.2745,144.768,15688.0
2024-01-23 15:00:00,149.64,149.89,149.45,149.87,10548.0,144.797,145.0389,144.6131,145.0195,10548.0
2024-01-23 15:10:00,149.89,150.26,149.89,150.11,13299.0,145.0389,145.3969,145.0389,145.2518,13299.0
2024-01-23 15:20:00,150.14,150.14,149.9,150.14,12422.0,145.2808,145.2808,145.0486,145.2808,12422.0
2024-01-23 15:30:00,150.13,150.33,149.96,150.31,17090.0,145.2711,145.4646,145.1066,145.4453,17090.0
2024-01-23 15:40:00,150.34,150.48,150.32,150.42,21018.0,145.4743,145.6098,145.455,145.5517,21018.0
2024-01-23 15:50:00,150.4,150.59,150.22,150.24,119409.0,145.5324,145.7162,145.3582,145.3776,119409.0
2024-01-24 09:30:00,151.42,151.42,149.77,150.2,16011.0,146.5194,146.5194,144.9228,145.3389,16011.0
2024-01-24 09:40:00,150.36,150.36,149.8,149.84,8661.0,145.4937,145.4937,144.9518,144.9905,8661.0
2024-01-24 09:50:00,149.99,150.22,149.36,150.08,11263.0,145.1357,145.3582,144.526,145.2227,11263.0
2024-01-24 10:00:00,150.0,150.02,148.92,149.39,9653.0,145.1453,145.1647,144.1003,144.5551,9653.0
2024-01-24 10:10:00,149.37,149.75,149.17,149.75,7885.0,144.5357,144.9034,144.3422,144.9034,7885.0
2024-01-24 10:20:00,149.69,149.81,149.5,149.77,6954.0,144.8454,144.9615,144.6615,144.9228,6954.0
2024-01-24 10:30:00,149.77,150.65,149.5,150.65,7509.0,144.9228,145.7743,144.6615,145.7743,7509.0
2024-01-24 10:40:00,150.73,151.24,150.68,150.89,6635.0,145.8517,146.3452,145.8033,146.0065,6635.0
2024-01-24 10:50:00,150.76,150.81,150.47,150.68,6203.0,145.8807,145.9291,145.6001,145.8033,6203.0
2024-01-24 11:00:00,150.9,151.03,150.49,150.59,4158.0,146.0162,146.142,145.6195,145.7162,4158.0
2024-01-24 11:10:00,150.61,150.84,150.6,150.81,5406.0,145.7356,145.9581,145.7259,145.9291,5406.0
2024-01-24 11:20:00,150.81,150.93,150.81,150.88,3788.0,145.9291,146.0452,145.9291,145.9968,3788.0
2024-01-24 11:30:00,150.87,150.87,150.66,150.77,5285.0,145.9872,145.9872,145.784,145.8904,5285.0
2024-01-24 11:40:00,150.81,150.95,150.74,150.95,7463.0,145.9291,146.0646,145.8614,146.0646,7463.0
2024-01-24 11:50:00,150.96,151.07,150.88,151.0,6417.0,146.0743,146.1807,145.9968,146.113,6417.0
2024-01-24 12:00:00,151.04,151.04,150.72,150.73,2882.0,146.1517,146.1517,145.842,145.8517,2882.0
2024-01-24 12:10:00,150.84,150.91,150.7,150.8,6307.0,145.9581,146.0259,145.8227,145.9194,6307.0
2024-01-24 12:20:00,150.76,150.97,150.56,150.97,6450.0,145.8807,146.0839,145.6872,146.0839,6450.0
2024-01-24 12:30:00,151.02,151.15,150.97,151.0,4879.0,146.1323,146.2581,146.0839,146.113,4879.0
2024-01-24 12:40:00,150.99,150.99,150.76,150.8,8273.0,146.1033,146.1033,145.8807,145.9194,8273.0
2024-01-24 12:50:00,150.79,151.09,150.78,151.06,4725.0,145.9098,146.2001,145.9001,146.171,4725.0
2024-01-24 13:00:00,151.14,151.19,150.66,150.73,5466.0,146.2484,146.2968,145.784,145.8517,5466.0
2024-01-24 13:10:00,150.72,150.73,150.28,150.41,8248.0,145.842,145.8517,145.4163,145.5421,8248.0
2024-01-24 13:20:00,150.4,150.95,150.31,150.95,7633.0,145.5324,146.0646,145.4453,146.0646,7633.0
2024-01-24 13:30:00,150.89,150.96,150.58,150.6,6644.0,146.0065,146.0743,145.7066,145.7259,6644.0
2024-01-24 13:40:00,150.54,150.8,150.44,150.68,6589.0,145.6679,145.9194,145.5711,145.8033,6589.0
2024-01-24 13:50:00,150.59,150.86,150.58,150.83,6663.0,145.7162,145.9775,145.7066,145.9485,6663.0
2024-01-24 14:00:00,150.85,150.87,150.69,150.7,7015.0,145.9678,145.9872,145.813,145.8227,7015.0
2024-01-24 14:10:00,150.66,150.66,150.43,150.49,7224.0,145.784,145.784,145.5614,145.6195,7224.0
2024-01-24 14:20:00,150.47,150.47,150.02,150.11,6920.0,145.6001,145.6001,145.1647,145.2518,6920.0
2024-01-24 14:30:00,150.1,150.28,149.83,150.25,9570.0,145.2421,145.4163,144.9808,145.3872,9570.0
2024-01-24 14:40:00,150.28,150.67,150.28,150.61,4602.0,145.4163,145.7936,145.4163,145.7356,4602.0
2024-01-24 14:50:00,150.61,150.63,150.26,150.3,10079.0,145.7356,145.7549,145.3969,145.4356,10079.0
2024-01-24 15:00:00,150.28,150.39,150.24,150.3,10987.0,145.4163,145.5227,145.3776,145.4356,10987.0
2024-01-24 15:10:00,150.28,150.28,149.92,149.92,10674.0,145.4163,145.4163,145.0679,145.0679,10674.0
2024-01-24 15:20:00,149.94,150.03,149.81,149.87,11313.0,145.0873,145.1744,144.9615,145.0195,11313.0
2024-01-24 15:30:00,149.94,150.45,149.87,150.45,17266.0,145.0873,145.5808,145.0195,145.5808,17266.0
2024-01-24 15:40:00,150.42,150.72,150.17,150.18,56449.0,145.5517,145.842,145.3098,145.3195,56449.0
2024-01-24 15:50:00,150.15,150.84,150.13,150.81,130906.0,145.2905,145.9581,145.2711,145.9291,130906.0
2024-01-25 09:30:00,151.98,153.14,151.51,153.12,16122.0,147.0612,148.1837,146.6065,148.1644,16122.0
2024-01-25 09:40:00,153.12,153.35,152.99,153.11,13445.0,148.1644,148.3869,148.0386,148.1547,13445.0
2024-01-25 09:50:00,153.02,153.14,152.39,152.41,16870.0,148.0676,148.1837,147.458,147.4773,16870.0
2024-01-25 10:00:00,152.7,152.77,152.08,152.77,14981.0,147.7579,147.8257,147.158,147.8257,14981.0
2024-01-25 10:10:00,152.77,152.77,152.06,152.38,12038.0,147.8257,147.8257,147.1387,147.4483,12038.0
2024-01-25 10:20:00,152.33,152.61,152.21,152.3,12080.0,147.3999,147.6709,147.2838,147.3709,12080.0
2024-01-25 10:30:00,152.32,152.52,151.77,151.98,14717.0,147.3902,147.5838,146.858,147.0612,14717.0
2024-01-25 10:40:00,151.94,152.25,151.84,152.11,8398.0,147.0225,147.3225,146.9258,147.187,8398.0
2024-01-25 10:50:00,152.02,152.04,151.71,152.01,7209.0,147.1,147.1193,146.8,147.0903,7209.0
2024-01-25 11:00:00,151.95,151.99,151.74,151.81,12838.0,147.0322,147.0709,146.829,146.8967,12838.0
2024-01-25 11:10:00,151.75,152.12,151.75,151.98,8498.0,146.8387,147.1967,146.8387,147.0612,8498.0
2024-01-25 11:20:00,151.89,152.12,151.81,152.05,7640.0,146.9742,147.1967,146.8967,147.129,7640.0
2024-01-25 11:30:00,152.02,152.03,151.82,151.89,5506.0,147.1,147.1096,146.9064,146.9742,5506.0
2024-01-25 11:40:00,151.88,152.14,151.8,152.14,7058.0,146.9645,147.2161,146.8871,147.2161,7058.0
2024-01-25 11:50:00,152.11,152.25,151.95,152.02,9416.0,147.187,147.3225,147.0322,147.1,9416.0
2024-01-25 12:00:00,152.03,152.07,151.77,151.78,5473.0,147.1096,147.1483,146.858,146.8677,5473.0
2024-01-25 12:10:00,151.8,152.15,151.75,152.14,6308.0,146.8871,147.2257,146.8387,147.2161,6308.0
2024-01-25 12:20:00,152.1,152.37,152.1,152.31,7320.0,147.1774,147.4386,147.1774,147.3806,7320.0
2024-01-25 12:30:00,152.3,152.38,152.16,152.38,6946.0,147.3709,147.4483,147.2354,147.4483,6946.0
2024-01-25 12:40:00,152.36,152.41,152.22,152.29,4398.0,147.4289,147.4773,147.2935,147.3612,4398.0
2024-01-25 12:50:00,152.26,152.65,152.2,152.61,4181.0,147.3322,147.7096,147.2741,147.6709,4181.0
2024-01-25 13:00:00,152.66,152.95,152.57,152.91,10839.0,147.7192,147.9999,147.6322,147.9611,10839.0
2024-01-25 13:10:00,152.92,153.02,152.71,152.85,14219.0,147.9708,148.0676,147.7676,147.9031,14219.0
2024-01-25 13:20:00,152.9,153.0,152.57,152.64,12951.0,147.9515,148.0482,147.6322,147.6999,12951.0
2024-01-25 13:30:00,152.6,152.72,152.53,152.66,10790.0,147.6612,147.7773,147.5934,147.7192,10790.0
2024-01-25 13:40:00,152.71,152.87,152.71,152.81,3812.0,147.7676,147.9224,147.7676,147.8644,3812.0
2024-01-25 13:50:00,152.86,152.86,152.37,152.38,4715.0,147.9128,147.9128,147.4386,147.4483,4715.0
2024-01-25 14:00:00,152.37,152.37,152.0,152.02,5501.0,147.4386,147.4386,147.0806,147.1,5501.0
2024-01-25 14:10:00,152.02,152.29,151.99,152.26,19942.0,147.1,147.3612,147.0709,147.3322,19942.0
2024-01-25 14:20:00,152.31,152.54,152.26,152.49,5894.0,147.3806,147.6031,147.3322,147.5547,5894.0
2024-01-25 14:30:00,152.53,152.64,152.46,152.57,10083.0,147.5934,147.6999,147.5257,147.6322,10083.0
2024-01-25 14:40:00,152.55,152.75,152.45,152.71,6006.0,147.6128,147.8063,147.516,147.7676,6006.0
2024-01-25 14:50:00,152.71,153.05,152.65,152.97,17826.0,147.7676,148.0966,147.7096,148.0192,17826.0
2024-01-25 15:00:00,152.93,152.97,152.37,152.42,20586.0,147.9805,148.0192,147.4386,147.487,20586.0
2024-01-25 15:10:00,152.33,152.47,152.15,152.34,8681.0,147.3999,147.5354,147.2257,147.4096,8681.0
2024-01-25 15:20:00,152.35,152.6,152.31,152.59,14617.0,147.4193,147.6612,147.3806,147.6515,14617.0
2024-01-25 15:30:00,152.59,152.66,152.47,152.6,16907.0,147.6515,147.7192,147.5354,147.6612,16907.0
2024-01-25 15:40:00,152.59,153.26,152.57,153.25,45079.0,147.6515,148.2998,147.6322,148.2901,45079.0
2024-01-25 15:50:00,153.28,153.51,152.98,153.13,122801.0,148.3192,148.5417,148.0289,148.174,122801.0
2024-01-26 09:30:00,153.7,154.54,153.34,154.23,37923.0,148.7256,149.5384,148.3772,149.2384,37923.0
2024-01-26 09:40:00,154.47,155.17,154.42,154.88,9860.0,149.4707,150.148,149.4223,149.8674,9860.0
2024-01-26 09:50:00,154.98,154.99,153.63,153.9,8653.0,149.9642,149.9738,148.6578,148.9191,8653.0
2024-01-26 10:00:00,154.01,154.02,153.34,153.56,5554.0,149.0255,149.0352,148.3772,148.5901,5554.0
2024-01-26 10:10:00,153.52,154.13,153.52,154.02,7148.0,148.5514,149.1417,148.5514,149.0352,7148.0
2024-01-26 10:20:00,154.18,154.5,154.06,154.46,5598.0,149.19,149.4997,149.0739,149.461,5598.0
2024-01-26 10:30:00,154.39,154.39,153.85,154.03,5348.0,149.3932,149.3932,148.8707,149.0449,5348.0
2024-01-26 10:40:00,154.1,154.1,153.42,153.42,5110.0,149.1126,149.1126,148.4546,148.4546,5110.0
2024-01-26 10:50:00,153.43,153.91,153.4,153.9,5253.0,148.4643,148.9288,148.4353,148.9191,5253.0
2024-01-26 11:00:00,153.83,153.85,153.41,153.7,4936.0,148.8514,148.8707,148.445,148.7256,4936.0
2024-01-26 11:10:00,153.66,153.72,153.44,153.44,4722.0,148.6869,148.7449,148.474,148.474,4722.0
2024-01-26 11:20:00,153.47,153.61,153.25,153.55,13392.0,148.503,148.6385,148.2901,148.5804,13392.0
2024-01-26 11:30:00,153.5,154.06,153.5,153.84,5567.0,148.5321,149.0739,148.5321,148.861,5567.0
2024-01-26 11:40:00,153.87,153.87,153.62,153.79,4747.0,148.8901,148.8901,148.6482,148.8127,4747.0
2024-01-26 11:50:00,153.88,153.89,153.68,153.75,4184.0,148.8998,148.9094,148.7062,148.774,4184.0
2024-01-26 12:00:00,153.87,154.07,153.82,153.87,4577.0,148.8901,149.0836,148.8417,148.8901,4577.0
2024-01-26 12:10:00,153.87,153.97,153.71,153.95,3888.0,148.8901,148.9868,148.7353,148.9675,3888.0
2024-01-26 12:20:00,153.98,154.1,153.88,153.94,7363.0,148.9965,149.1126,148.8998,148.9578,7363.0
2024-01-26 12:30:00,153.91,153.91,153.45,153.45,5156.0,148.9288,148.9288,148.4837,148.4837,5156.0
2024-01-26 12:40:00,153.5,153.7,153.43,153.66,8709.0,148.5321,148.7256,148.4643,148.6869,8709.0
2024-01-26 12:50:00,153.59,153.7,153.4,153.41,5494.0,148.6191,148.7256,148.4353,148.445,5494.0
2024-01-26 13:00:00,153.38,153.5,153.33,153.49,4652.0,148.4159,148.5321,148.3676,148.5224,4652.0
2024-01-26 13:10:00,153.44,153.45,153.23,153.24,4000.0,148.474,148.4837,148.2708,148.2805,4000.0
2024-01-26 13:20:00,153.17,153.48,153.17,153.35,9976.0,148.2127,148.5127,148.2127,148.3869,9976.0
2024-01-26 13:30:00,153.35,153.38,152.96,153.0,3781.0,148.3869,148.4159,148.0095,148.0482,3781.0
2024-01-26 13:40:00,152.88,152.88,152.58,152.58,6201.0,147.9321,147.9321,147.6418,147.6418,6201.0
2024-01-26 13:50:00,152.52,152.62,152.41,152.5,4541.0,147.5838,147.6805,147.4773,147.5644,4541.0
2024-01-26 14:00:00,152.52,152.87,152.52,152.64,5101.0,147.5838,147.9224,147.5838,147.6999,5101.0
2024-01-26 14:10:00,152.67,152.74,152.59,152.66,3573.0,147.7289,147.7966,147.6515,147.7192,3573.0
2024-01-26 14:20:00,152.68,152.86,152.51,152.81,6511.0,147.7386,147.9128,147.5741,147.8644,6511.0
2024-01-26 14:30:00,152.91,153.27,152.91,153.27,5719.0,147.9611,148.3095,147.9611,148.3095,5719.0
2024-01-26 14:40:00,153.29,153.41,153.18,153.38,4004.0,148.3288,148.445,148.2224,148.4159,4004.0
2024-01-26 14:50:00,153.35,153.47,153.24,153.47,4782.0,148.3869,148.503,148.2805,148.503,4782.0
2024-01-26 15:00:00,153.44,153.46,153.01,153.03,7754.0,148.474,148.4933,148.0579,148.0773,7754.0
2024-01-26 15:10:00,152.98,153.04,152.68,152.69,16706.0,148.0289,148.0869,147.7386,147.7483,16706.0
2024-01-26 15:20:00,152.71,152.76,152.5,152.54,13457.0,147.7676,147.816,147.5644,147.6031,13457.0
2024-01-26 15:30:00,152.55,152.9,152.5,152.88,17367.0,147.6128,147.9515,147.5644,147.9321,17367.0
2024-01-26 15:40:00,152.88,153.44,152.84,153.44,18254.0,147.9321,148.474,147.8934,148.474,18254.0
2024-01-26 15:50:00,153.45,153.61,153.0,153.01,81021.0,148.4837,148.6385,148.0482,148.0579,81021.0
2024-01-29 09:30:00,153.2,154.35,153.2,153.99,8917.0,148.2418,149.3545,148.2418,149.0062,8917.0
2024-01-29 09:40:00,153.95,154.36,153.76,154.09,7383.0,148.9675,149.3642,148.7836,149.103,7383.0
2024-01-29 09:50:00,154.08,154.28,153.88,153.89,8092.0,149.0933,149.2868,148.8998,148.9094,8092.0
2024-01-29 10:00:00,153.71,153.71,152.8,153.21,5979.0,148.7353,148.7353,147.8547,148.2514,5979.0
2024-01-29 10:10:00,153.2,153.2,152.37,152.57,4822.0,148.2418,148.2418,147.4386,147.6322,4822.0
2024-01-29 10:20:00,152.33,152.35,151.51,151.75,37660.0,147.3999,147.4193,146.6065,146.8387,37660.0
2024-01-29 10:30:00,151.78,152.01,151.55,151.92,4094.0,146.8677,147.0903,146.6452,147.0032,4094.0
2024-01-29 10:40:00,151.96,151.96,151.47,151.62,5791.0,147.0419,147.0419,146.5678,146.7129,5791.0
2024-01-29 10:50:00,151.6,151.86,151.6,151.78,8130.0,146.6935,146.9451,146.6935,146.8677,8130.0
2024-01-29 11:00:00,151.78,151.83,151.4,151.41,10560.0,146.8677,146.9161,146.5,146.5097,10560.0
2024-01-29 11:10:00,151.35,151.35,151.17,151.28,5026.0,146.4516,146.4516,146.2775,146.3839,5026.0
2024-01-29 11:20:00,151.29,151.34,151.11,151.13,9325.0,146.3936,146.442,146.2194,146.2388,9325.0
2024-01-29 11:30:00,151.03,151.03,150.04,150.14,42789.0,146.142,146.142,145.184,145.2808,42789.0
2024-01-29 11:40:00,150.14,150.48,150.13,150.33,9109.0,145.2808,145.6098,145.2711,145.4646,9109.0
2024-01-29 11:50:00,150.33,150.88,150.33,150.81,19819.0,145.4646,145.9968,145.4646,145.9291,19819.0
2024-01-29 12:00:00,150.9,150.9,150.7,150.72,3765.0,146.0162,146.0162,145.8227,145.842,3765.0
2024-01-29 12:10:00,150.73,150.98,150.5,150.97,13209.0,145.8517,146.0936,145.6291,146.0839,13209.0
2024-01-29 12:20:00,151.0,151.43,151.0,151.28,2516.0,146.113,146.529,146.113,146.3839,2516.0
2024-01-29 12:30:00,151.47,151.9,151.47,151.83,3579.0,146.5678,146.9838,146.5678,146.9161,3579.0
2024-01-29 12:40:00,151.94,152.06,151.74,151.75,4375.0,147.0225,147.1387,146.829,146.8387,4375.0
2024-01-29 12:50:00,151.75,151.76,151.31,151.42,4210.0,146.8387,146.8484,146.4129,146.5194,4210.0
2024-01-29 13:00:00,151.5,151.6,151.2,151.43,11777.0,146.5968,146.6935,146.3065,146.529,11777.0
2024-01-29 13:10:00,151.46,151.47,151.14,151.25,3984.0,146.5581,146.5678,146.2484,146.3549,3984.0
2024-01-29 13:20:00,151.33,151.56,151.29,151.52,3272.0,146.4323,146.6548,146.3936,146.6161,3272.0
2024-01-29 13:30:00,151.5,151.59,151.25,151.25,4572.0,146.5968,146.6839,146.3549,146.3549,4572.0
2024-01-29 13:40:00,151.21,151.21,150.98,151.12,5329.0,146.3162,146.3162,146.0936,146.2291,5329.0
2024-01-29 13:50:00,151.13,151.14,150.86,150.98,5312.0,146.2388,146.2484,145.9775,146.0936,5312.0
2024-01-29 14:00:00,151.04,151.26,150.99,151.25,3866.0,146.1517,146.3645,146.1033,146.3549,3866.0
2024-01-29 14:10:00,151.3,151.66,151.3,151.57,8762.0,146.4033,146.7516,146.4033,146.6645,8762.0
2024-01-29 14:20:00,151.64,151.76,151.55,151.72,5425.0,146.7323,146.8484,146.6452,146.8097,5425.0
2024-01-29 14:30:00,151.71,151.92,151.66,151.83,8351.0,146.8,147.0032,146.7516,146.9161,8351.0
2024-01-29 14:40:00,151.79,151.95,151.53,151.53,6106.0,146.8774,147.0322,146.6258,146.6258,6106.0
2024-01-29 14:50:00,151.55,151.7,151.48,151.62,13499.0,146.6452,146.7903,146.5774,146.7129,13499.0
2024-01-29 15:00:00,151.68,152.39,151.68,152.36,6713.0,146.771,147.458,146.771,147.4289,6713.0
2024-01-29 15:10:00,152.39,152.62,152.35,152.5,6244.0,147.458,147.6805,147.4193,147.5644,6244.0
2024-01-29 15:20:00,152.5,152.5,152.09,152.15,11420.0,147.5644,147.5644,147.1677,147.2257,11420.0
2024-01-29 15:30:00,152.15,152.24,151.98,152.13,17248.0,147.2257,147.3128,147.0612,147.2064,17248.0
2024-01-29 15:40:00,152.11,152.15,151.95,152.06,22860.0,147.187,147.2257,147.0322,147.1387,22860.0
2024-01-29 15:50:00,151.99,152.18,151.77,152.02,81180.0,147.0709,147.2548,146.858,147.1,81180.0
2024-01-30 09:30:00,152.06,152.86,151.82,152.75,12269.0,147.1387,147.9128,146.9064,147.8063,12269.0
2024-01-30 09:40:00,152.9,153.46,152.89,153.37,5777.0,147.9515,148.4933,147.9418,148.4063,5777.0
2024-01-30 09:50:00,153.44,153.75,153.1,153.75,4561.0,148.474,148.774,148.145,148.774,4561.0
2024-01-30 10:00:00,153.67,153.67,152.94,153.24,7133.0,148.6966,148.6966,147.9902,148.2805,7133.0
2024-01-30 10:10:00,153.22,153.4,152.63,153.34,6222.0,148.2611,148.4353,147.6902,148.3772,6222.0
2024-01-30 10:20:00,153.27,153.48,153.0,153.28,20456.0,148.3095,148.5127,148.0482,148.3192,20456.0
2024-01-30 10:30:00,153.25,153.25,152.79,152.79,3627.0,148.2901,148.2901,147.845,147.845,3627.0
2024-01-30 10:40:00,152.85,152.93,152.61,152.61,4066.0,147.9031,147.9805,147.6709,147.6709,4066.0
2024-01-30 10:50:00,152.55,152.55,152.12,152.21,5260.0,147.6128,147.6128,147.1967,147.2838,5260.0
2024-01-30 11:00:00,152.14,152.29,151.93,152.09,7898.0,147.2161,147.3612,147.0129,147.1677,7898.0
2024-01-30 11:10:00,152.09,152.25,151.74,151.78,9190.0,147.1677,147.3225,146.829,146.8677,9190.0
2024-01-30 11:20:00,151.78,151.89,151.46,151.6,16201.0,146.8677,146.9742,146.5581,146.6935,16201.0
2024-01-30 11:30:00,151.62,152.25,151.61,152.25,2588.0,146.7129,147.3225,146.7032,147.3225,2588.0
2024-01-30 11:40:00,152.17,152.17,151.9,152.06,3607.0,147.2451,147.2451,146.9838,147.1387,3607.0
2024-01-30 11:50:00,152.08,152.44,152.08,152.4,2301.0,147.158,147.5064,147.158,147.4677,2301.0
2024-01-30 12:00:00,152.31,152.58,152.31,152.58,4589.0,147.3806,147.6418,147.3806,147.6418,4589.0
2024-01-30 12:10:00,152.62,152.68,152.52,152.61,1640.0,147.6805,147.7386,147.5838,147.6709,1640.0
2024-01-30 12:20:00,152.66,152.83,152.65,152.8,4129.0,147.7192,147.8837,147.7096,147.8547,4129.0
2024-01-30 12:30:00,152.75,152.86,152.57,152.61,5724.0,147.8063,147.9128,147.6322,147.6709,5724.0
2024-01-30 12:40:00,152.57,152.63,152.44,152.58,2481.0,147.6322,147.6902,147.5064,147.6418,2481.0
2024-01-30 12:50:00,152.58,152.95,152.49,152.77,3608.0,147.6418,147.9999,147.5547,147.8257,3608.0
2024-01-30 13:00:00,152.64,152.85,152.64,152.84,1316.0,147.6999,147.9031,147.6999,147.8934,1316.0
2024-01-30 13:10:00,152.89,153.1,152.83,152.97,5077.0,147.9418,148.145,147.8837,148.0192,5077.0
2024-01-30 13:20:00,152.95,153.22,152.95,153.07,2522.0,147.9999,148.2611,147.9999,148.116,2522.0
2024-01-30 13:30:00,153.14,153.15,152.97,153.1,3227.0,148.1837,148.1934,148.0192,148.145,3227.0
2024-01-30 13:40:00,153.15,153.21,153.1,153.12,3674.0,148.1934,148.2514,148.145,148.1644,3674.0
2024-01-30 13:50:00,153.15,153.16,153.02,153.08,2661.0,148.1934,148.2031,148.0676,148.1256,2661.0
2024-01-30 14:00:00,153.2,153.35,153.12,153.2,9028.0,148.2418,148.3869,148.1644,148.2418,9028.0
2024-01-30 14:10:00,153.3,153.65,153.29,153.63,16327.0,148.3385,148.6772,148.3288,148.6578,16327.0
2024-01-30 14:20:00,153.57,153.75,153.55,153.72,6674.0,148.5998,148.774,148.5804,148.7449,6674.0
2024-01-30 14:30:00,153.69,153.84,153.58,153.62,4951.0,148.7159,148.861,148.6095,148.6482,4951.0
2024-01-30 14:40:00,153.58,153.65,153.44,153.47,2790.0,148.6095,148.6772,148.474,148.503,2790.0
2024-01-30 14:50:00,153.47,153.75,153.47,153.75,3700.0,148.503,148.774,148.503,148.774,3700.0
2024-01-30 15:00:00,153.77,153.79,153.46,153.47,8136.0,148.7933,148.8127,148.4933,148.503,8136.0
2024-01-30 15:10:00,153.49,153.57,153.38,153.56,4739.0,148.5224,148.5998,148.4159,148.5901,4739.0
2024-01-30 15:20:00,153.56,153.62,153.45,153.58,5922.0,148.5901,148.6482,148.4837,148.6095,5922.0
2024-01-30 15:30:00,153.57,153.59,153.26,153.32,9589.0,148.5998,148.6191,148.2998,148.3579,9589.0
2024-01-30 15:40:00,153.31,153.32,153.16,153.28,14918.0,148.3482,148.3579,148.2031,148.3192,14918.0
2024-01-30 15:50:00,153.3,153.43,153.04,153.04,72306.0,148.3385,148.4643,148.0869,148.0869,72306.0
2024-01-31 09:30:00,152.63,153.45,150.89,151.96,9789.0,147.6902,148.4837,146.0065,147.0419,9789.0
2024-01-31 09:40:00,151.63,151.87,151.18,151.31,12297.0,146.7226,146.9548,146.2871,146.4129,12297.0
2024-01-31 09:50:00,151.53,152.24,151.06,151.39,11601.0,146.6258,147.3128,146.171,146.4903,11601.0
2024-01-31 10:00:00,151.24,151.31,150.42,150.85,15450.0,146.3452,146.4129,145.5517,145.9678,15450.0
2024-01-31 10:10:00,151.01,151.06,150.72,150.86,6345.0,146.1226,146.171,145.842,145.9775,6345.0
2024-01-31 10:20:00,150.85,151.13,150.51,151.03,7618.0,145.9678,146.2388,145.6388,146.142,7618.0
2024-01-31 10:30:00,151.05,151.12,150.28,150.46,7997.0,146.1613,146.2291,145.4163,145.5904,7997.0
2024-01-31 10:40:00,150.45,150.95,150.3,150.79,9132.0,145.5808,146.0646,145.4356,145.9098,9132.0
2024-01-31 10:50:00,150.79,151.04,150.53,151.01,6112.0,145.9098,146.1517,145.6582,146.1226,6112.0
2024-01-31 11:00:00,151.04,151.78,151.04,151.75,7644.0,146.1517,146.8677,146.1517,146.8387,7644.0
2024-01-31 11:10:00,151.74,151.8,151.47,151.66,6145.0,146.829,146.8871,146.5678,146.7516,6145.0
2024-01-31 11:20:00,151.61,151.64,151.24,151.51,7672.0,146.7032,146.7323,146.3452,146.6065,7672.0
2024-01-31 11:30:00,151.57,151.58,151.04,151.04,3614.0,146.6645,146.6742,146.1517,146.1517,3614.0
2024-01-31 11:40:00,151.01,151.29,150.79,151.22,5846.0,146.1226,146.3936,145.9098,146.3258,5846.0
2024-01-31 11:50:00,151.21,151.35,151.1,151.1,1930.0,146.3162,146.4516,146.2097,146.2097,1930.0
2024-01-31 12:00:00,151.17,151.44,151.07,151.44,5647.0,146.2775,146.5387,146.1807,146.5387,5647.0
2024-01-31 12:10:00,151.44,151.51,151.03,151.03,6625.0,146.5387,146.6065,146.142,146.142,6625.0
2024-01-31 12:20:00,151.02,151.38,150.95,151.35,6487.0,146.1323,146.4807,146.0646,146.4516,6487.0
2024-01-31 12:30:00,151.33,151.33,150.29,150.4,13225.0,146.4323,146.4323,145.4259,145.5324,13225.0
2024-01-31 12:40:00,150.5,151.49,150.46,151.26,18446.0,145.6291,146.5871,145.5904,146.3645,18446.0
2024-01-31 12:50:00,151.34,151.47,151.31,151.36,6965.0,146.442,146.5678,146.4129,146.4613,6965.0
2024-01-31 13:00:00,151.42,151.48,151.29,151.47,4895.0,146.5194,146.5774,146.3936,146.5678,4895.0
2024-01-31 13:10:00,151.51,151.8,151.49,151.8,2054.0,146.6065,146.8871,146.5871,146.8871,2054.0
2024-01-31 13:20:00,151.69,151.69,151.03,151.25,10240.0,146.7806,146.7806,146.142,146.3549,10240.0
2024-01-31 13:30:00,151.26,151.39,151.17,151.38,8280.0,146.3645,146.4903,146.2775,146.4807,8280.0
2024-01-31 13:40:00,151.42,151.7,151.42,151.62,1420.0,146.5194,146.7903,146.5194,146.7129,1420.0
2024-01-31 13:50:00,151.66,151.66,151.46,151.59,4294.0,146.7516,146.7516,146.5581,146.6839,4294.0
2024-01-31 14:00:00,151.67,151.67,150.9,150.94,6653.0,146.7613,146.7613,146.0162,146.0549,6653.0
2024-01-31 14:10:00,151.0,151.04,150.45,150.45,3415.0,146.113,146.1517,145.5808,145.5808,3415.0
2024-01-31 14:20:00,150.52,150.74,150.26,150.26,3940.0,145.6485,145.8614,145.3969,145.3969,3940.0
2024-01-31 14:30:00,150.14,151.07,149.98,151.06,7741.0,145.2808,146.1807,145.126,146.171,7741.0
2024-01-31 14:40:00,151.14,151.53,150.98,150.98,4476.0,146.2484,146.6258,146.0936,146.0936,4476.0
2024-01-31 14:50:00,150.93,150.93,150.26,150.26,5376.0,146.0452,146.0452,145.3969,145.3969,5376.0
2024-01-31 15:00:00,149.87,150.11,148.95,149.41,23977.0,145.0195,145.2518,144.1293,144.5744,23977.0
2024-01-31 15:10:00,149.45,149.75,149.33,149.43,10373.0,144.6131,144.9034,144.497,144.5938,10373.0
2024-01-31 15:20:00,149.57,149.95,149.42,149.81,6555.0,144.7292,145.0969,144.5841,144.9615,6555.0
2024-01-31 15:30:00,149.72,149.83,149.35,149.61,10802.0,144.8744,144.9808,144.5164,144.768,10802.0
2024-01-31 15:40:00,149.69,149.81,149.34,149.51,11730.0,144.8454,144.9615,144.5067,144.6712,11730.0
2024-01-31 15:50:00,149.46,149.57,148.99,149.06,63174.0,144.6228,144.7292,144.168,144.2358,63174.0
2024-02-01 09:30:00,150.14,151.9,150.14,150.55,10988.0,145.2808,146.9838,145.2808,145.6775,10988.0
2024-02-01 09:40:00,150.56,150.82,150.43,150.71,23137.0,145.6872,145.9388,145.5614,145.8323,23137.0
2024-02-01 09:50:00,150.87,151.19,150.13,150.52,18197.0,145.9872,146.2968,145.2711,145.6485,18197.0
2024-02-01 10:00:00,150.33,150.58,150.09,150.21,4998.0,145.4646,145.7066,145.2324,145.3485,4998.0
2024-02-01 10:10:00,150.34,150.38,150.07,150.24,4236.0,145.4743,145.513,145.2131,145.3776,4236.0
2024-02-01 10:20:00,150.22,150.36,149.78,150.36,7293.0,145.3582,145.4937,144.9324,145.4937,7293.0
2024-02-01 10:30:00,150.32,150.7,150.03,150.7,8467.0,145.455,145.8227,145.1744,145.8227,8467.0
2024-02-01 10:40:00,150.71,150.74,150.18,150.18,6045.0,145.8323,145.8614,145.3195,145.3195,6045.0
2024-02-01 10:50:00,150.28,150.37,150.02,150.1,21619.0,145.4163,145.5034,145.1647,145.2421,21619.0
2024-02-01 11:00:00,150.1,150.38,150.1,150.23,10298.0,145.2421,145.513,145.2421,145.3679,10298.0
2024-02-01 11:10:00,150.32,150.61,150.09,150.56,16073.0,145.455,145.7356,145.2324,145.6872,16073.0
2024-02-01 11:20:00,150.49,150.74,150.47,150.74,11085.0,145.6195,145.8614,145.6001,145.8614,11085.0
2024-02-01 11:30:00,150.71,151.34,150.71,151.24,13737.0,145.8323,146.442,145.8323,146.3452,13737.0
2024-02-01 11:40:00,151.28,151.44,151.1,151.23,14186.0,146.3839,146.5387,146.2097,146.3355,14186.0
2024-02-01 11:50:00,151.32,151.49,151.2,151.28,18433.0,146.4226,146.5871,146.3065,146.3839,18433.0
2024-02-01 12:00:00,151.38,151.92,151.33,151.84,9848.0,146.4807,147.0032,146.4323,146.9258,9848.0
2024-02-01 12:10:00,151.87,151.88,151.31,151.31,12233.0,146.9548,146.9645,146.4129,146.4129,12233.0
2024-02-01 12:20:00,151.37,151.41,151.09,151.21,11586.0,146.471,146.5097,146.2001,146.3162,11586.0
2024-02-01 12:30:00,151.26,151.65,151.2,151.64,13171.0,146.3645,146.7419,146.3065,146.7323,13171.0
2024-02-01 12:40:00,151.56,151.82,151.52,151.76,7102.0,146.6548,146.9064,146.6161,146.8484,7102.0
2024-02-01 12:50:00,151.83,152.22,151.81,151.88,13286.0,146.9161,147.2935,146.8967,146.9645,13286.0
2024-02-01 13:00:00,151.94,152.02,151.1,151.1,6910.0,147.0225,147.1,146.2097,146.2097,6910.0
2024-02-01 13:10:00,151.14,151.71,151.13,151.56,8197.0,146.2484,146.8,146.2388,146.6548,8197.0
2024-02-01 13:20:00,151.62,151.74,151.37,151.54,5509.0,146.7129,146.829,146.471,146.6355,5509.0
2024-02-01 13:30:00,151.48,151.75,151.25,151.35,6418.0,146.5774,146.8387,146.3549,146.4516,6418.0
2024-02-01 13:40:00,151.34,151.85,151.25,151.71,3000.0,146.442,146.9355,146.3549,146.8,3000.0
2024-02-01 13:50:00,151.82,151.98,151.67,151.93,3199.0,146.9064,147.0612,146.7613,147.0129,3199.0
2024-02-01 14:00:00,152.0,152.24,151.95,152.05,3660.0,147.0806,147.3128,147.0322,147.129,3660.0
2024-02-01 14:10:00,152.18,152.3,151.92,152.3,4069.0,147.2548,147.3709,147.0032,147.3709,4069.0
2024-02-01 14:20:00,152.35,152.35,152.03,152.03,6285.0,147.4193,147.4193,147.1096,147.1096,6285.0
2024-02-01 14:30:00,152.06,152.07,151.79,151.97,5842.0,147.1387,147.1483,146.8774,147.0516,5842.0
2024-02-01 14:40:00,152.03,152.46,151.99,152.42,5820.0,147.1096,147.5257,147.0709,147.487,5820.0
2024-02-01 14:50:00,152.49,152.49,152.27,152.47,4734.0,147.5547,147.5547,147.3419,147.5354,4734.0
2024-02-01 15:00:00,152.52,152.55,152.06,152.1,10397.0,147.5838,147.6128,147.1387,147.1774,10397.0
2024-02-01 15:10:00,152.06,152.18,151.82,152.14,9549.0,147.1387,147.2548,146.9064,147.2161,9549.0
2024-02-01 15:20:00,152.11,152.41,152.1,152.39,12083.0,147.187,147.4773,147.1774,147.458,12083.0
2024-02-01 15:30:00,152.43,152.87,152.43,152.82,12747.0,147.4967,147.9224,147.4967,147.8741,12747.0
2024-02-01 15:40:00,152.83,152.83,152.58,152.6,14621.0,147.8837,147.8837,147.6418,147.6612,14621.0
2024-02-01 15:50:00,152.66,152.85,152.4,152.56,63272.0,147.7192,147.9031,147.4677,147.6225,63272.0
2024-02-02 09:30:00,151.5,151.5,150.03,150.51,7604.0,146.5968,146.5968,145.1744,145.6388,7604.0
2024-02-02 09:40:00,150.53,151.44,150.26,151.43,5997.0,145.6582,146.5387,145.3969,146.529,5997.0
2024-02-02 09:50:00,151.39,151.54,150.93,151.51,5206.0,146.4903,146.6355,146.0452,146.6065,5206.0
2024-02-02 10:00:00,151.48,152.0,151.21,151.89,6802.0,146.5774,147.0806,146.3162,146.9742,6802.0
2024-02-02 10:10:00,151.89,152.11,151.77,152.03,3183.0,146.9742,147.187,146.858,147.1096,3183.0
2024-02-02 10:20:00,152.15,153.57,152.09,153.57,9989.0,147.2257,148.5998,147.1677,148.5998,9989.0
2024-02-02 10:30:00,153.5,153.8,153.15,153.73,12616.0,148.5321,148.8223,148.1934,148.7546,12616.0
2024-02-02 10:40:00,153.8,153.95,153.55,153.62,10840.0,148.8223,148.9675,148.5804,148.6482,10840.0
2024-02-02 10:50:00,153.53,154.3,153.5,154.25,10237.0,148.5611,149.3062,148.5321,149.2578,10237.0
2024-02-02 11:00:00,154.29,154.41,153.78,153.97,9684.0,149.2965,149.4126,148.803,148.9868,9684.0
2024-02-02 11:10:00,154.16,154.22,153.8,154.2,8654.0,149.1707,149.2288,148.8223,149.2094,8654.0
2024-02-02 11:20:00,154.25,154.41,154.12,154.37,7308.0,149.2578,149.4126,149.132,149.3739,7308.0
2024-02-02 11:30:00,154.58,154.62,154.22,154.62,3236.0,149.5771,149.6158,149.2288,149.6158,3236.0
2024-02-02 11:40:00,154.7,154.83,154.6,154.83,2006.0,149.6932,149.819,149.5965,149.819,2006.0
2024-02-02 11:50:00,154.89,155.0,154.44,154.44,12017.0,149.8771,149.9835,149.4416,149.4416,12017.0
2024-02-02 12:00:00,154.57,154.58,154.25,154.27,5344.0,149.5674,149.5771,149.2578,149.2771,5344.0
2024-02-02 12:10:00,154.26,154.86,154.26,154.85,5869.0,149.2675,149.848,149.2675,149.8384,5869.0
2024-02-02 12:20:00,154.84,155.37,154.77,155.27,7348.0,149.8287,150.3415,149.761,150.2448,7348.0
2024-02-02 12:30:00,155.35,155.68,155.1,155.68,8929.0,150.3222,150.6415,150.0803,150.6415,8929.0
2024-02-02 12:40:00,155.61,155.62,155.03,155.28,17237.0,150.5738,150.5834,150.0125,150.2544,17237.0
2024-02-02 12:50:00,155.24,156.0,155.08,155.84,9273.0,150.2157,150.9511,150.0609,150.7963,9273.0
2024-02-02 13:00:00,156.09,156.2,155.87,155.99,7573.0,151.0382,151.1447,150.8253,150.9415,7573.0
2024-02-02 13:10:00,156.06,156.32,156.0,156.25,8193.0,151.0092,151.2608,150.9511,151.1931,8193.0
2024-02-02 13:20:00,156.28,156.57,156.17,156.24,9405.0,151.2221,151.5027,151.1156,151.1834,9405.0
2024-02-02 13:30:00,156.24,156.47,156.01,156.25,6938.0,151.1834,151.4059,150.9608,151.1931,6938.0
2024-02-02 13:40:00,156.26,156.43,156.0,156.17,6783.0,151.2027,151.3672,150.9511,151.1156,6783.0
2024-02-02 13:50:00,156.22,156.29,156.06,156.25,3671.0,151.164,151.2318,151.0092,151.1931,3671.0
2024-02-02 14:00:00,156.31,156.64,156.31,156.62,5201.0,151.2511,151.5704,151.2511,151.5511,5201.0
2024-02-02 14:10:00,156.62,156.92,156.62,156.68,10524.0,151.5511,151.8414,151.5511,151.6091,10524.0
2024-02-02 14:20:00,156.69,156.69,156.29,156.55,3964.0,151.6188,151.6188,151.2318,151.4833,3964.0
2024-02-02 14:30:00,156.6,156.7,156.49,156.52,2944.0,151.5317,151.6285,151.4253,151.4543,2944.0
2024-02-02 14:40:00,156.49,156.73,156.49,156.69,6765.0,151.4253,151.6575,151.4253,151.6188,6765.0
2024-02-02 14:50:00,156.63,156.65,156.32,156.4,6342.0,151.5608,151.5801,151.2608,151.3382,6342.0
2024-02-02 15:00:00,156.36,156.56,156.26,156.53,5668.0,151.2995,151.493,151.2027,151.464,5668.0
2024-02-02 15:10:00,156.56,156.71,156.55,156.61,5602.0,151.493,151.6382,151.4833,151.5414,5602.0
2024-02-02 15:20:00,156.57,157.18,156.55,157.15,14441.0,151.5027,152.093,151.4833,152.0639,14441.0
2024-02-02 15:30:00,157.13,157.13,156.23,156.46,17946.0,152.0446,152.0446,151.1737,151.3963,17946.0
2024-02-02 15:40:00,156.38,156.52,156.17,156.37,24232.0,151.3188,151.4543,151.1156,151.3092,24232.0
2024-02-02 15:50:00,156.42,156.6,155.89,155.96,70129.0,151.3575,151.5317,150.8447,150.9124,70129.0
2024-02-05 09:30:00,153.53,154.38,153.0,153.25,15363.0,148.5611,149.3836,148.0482,148.2901,15363.0
2024-02-05 09:40:00,153.25,153.71,152.5,152.87,19364.0,148.2901,148.7353,147.5644,147.9224,19364.0
2024-02-05 09:50:00,152.9,153.54,152.74,153.05,9888.0,147.9515,148.5708,147.7966,148.0966,9888.0
2024-02-05 10:00:00,152.86,152.99,152.44,152.76,6120.0,147.9128,148.0386,147.5064,147.816,6120.0
2024-02-05 10:10:00,152.88,153.46,152.59,153.28,8905.0,147.9321,148.4933,147.6515,148.3192,8905.0
2024-02-05 10:20:00,153.28,153.51,153.19,153.44,6854.0,148.3192,148.5417,148.2321,148.474,6854.0
2024-02-05 10:30:00,153.44,153.99,153.28,153.46,8645.0,148.474,149.0062,148.3192,148.4933,8645.0
2024-02-05 10:40:00,153.37,153.37,152.42,152.74,4919.0,148.4063,148.4063,147.487,147.7966,4919.0
2024-02-05 10:50:00,152.74,153.08,152.71,153.04,3979.0,147.7966,148.1256,147.7676,148.0869,3979.0
2024-02-05 11:00:00,152.86,153.56,152.86,153.44,6793.0,147.9128,148.5901,147.9128,148.474,6793.0
2024-02-05 11:10:00,153.3,153.81,153.3,153.77,3366.0,148.3385,148.832,148.3385,148.7933,3366.0
2024-02-05 11:20:00,153.79,153.99,153.69,153.8,5763.0,148.8127,149.0062,148.7159,148.8223,5763.0
2024-02-05 11:30:00,153.8,154.32,153.8,154.24,12574.0,148.8223,149.3255,148.8223,149.2481,12574.0
2024-02-05 11:40:00,154.22,154.25,154.11,154.25,15120.0,149.2288,149.2578,149.1223,149.2578,15120.0
2024-02-05 11:50:00,154.23,154.23,153.95,154.04,5573.0,149.2384,149.2384,148.9675,149.0546,5573.0
2024-02-05 12:00:00,153.99,154.23,153.99,154.14,6060.0,149.0062,149.2384,149.0062,149.1513,6060.0
2024-02-05 12:10:00,154.15,154.15,153.91,154.15,17737.0,149.161,149.161,148.9288,149.161,17737.0
2024-02-05 12:20:00,154.13,154.5,154.06,154.28,6207.0,149.1417,149.4997,149.0739,149.2868,6207.0
2024-02-05 12:30:00,154.3,154.72,154.3,154.66,3336.0,149.3062,149.7126,149.3062,149.6545,3336.0
2024-02-05 12:40:00,154.69,154.69,154.51,154.65,5167.0,149.6835,149.6835,149.5094,149.6448,5167.0
2024-02-05 12:50:00,154.68,154.68,154.44,154.55,4523.0,149.6739,149.6739,149.4416,149.5481,4523.0
2024-02-05 13:00:00,154.5,154.83,154.5,154.83,4065.0,149.4997,149.819,149.4997,149.819,4065.0
2024-02-05 13:10:00,154.86,154.92,154.76,154.8,4866.0,149.848,149.9061,149.7513,149.79,4866.0
2024-02-05 13:20:00,154.81,154.83,154.59,154.65,7494.0,149.7997,149.819,149.5868,149.6448,7494.0
2024-02-05 13:30:00,154.7,154.88,154.6,154.88,3100.0,149.6932,149.8674,149.5965,149.8674,3100.0
2024-02-05 13:40:00,154.94,155.4,154.94,155.4,3615.0,149.9254,150.3706,149.9254,150.3706,3615.0
2024-02-05 13:50:00,155.34,155.55,155.22,155.45,5018.0,150.3125,150.5157,150.1964,150.4189,5018.0
2024-02-05 14:00:00,155.46,155.65,155.34,155.64,6568.0,150.4286,150.6125,150.3125,150.6028,6568.0
2024-02-05 14:10:00,155.66,155.69,155.25,155.36,6735.0,150.6221,150.6512,150.2254,150.3319,6735.0
2024-02-05 14:20:00,155.41,155.49,155.31,155.33,4821.0,150.3802,150.4576,150.2835,150.3028,4821.0
2024-02-05 14:30:00,155.38,155.65,155.33,155.56,4708.0,150.3512,150.6125,150.3028,150.5254,4708.0
2024-02-05 14:40:00,155.57,156.24,155.57,156.16,6928.0,150.5351,151.1834,150.5351,151.106,6928.0
2024-02-05 14:50:00,156.21,156.28,156.1,156.22,6243.0,151.1543,151.2221,151.0479,151.164,6243.0
2024-02-05 15:00:00,156.28,156.28,155.64,155.71,6281.0,151.2221,151.2221,150.6028,150.6705,6281.0
2024-02-05 15:10:00,155.69,155.97,155.57,155.84,8504.0,150.6512,150.9221,150.5351,150.7963,8504.0
2024-02-05 15:20:00,155.82,156.5,155.82,156.45,13018.0,150.777,151.435,150.777,151.3866,13018.0
2024-02-05 15:30:00,156.43,156.73,156.29,156.69,29203.0,151.3672,151.6575,151.2318,151.6188,29203.0
2024-02-05 15:40:00,156.79,156.79,156.01,156.02,25318.0,151.7156,151.7156,150.9608,150.9705,25318.0
2024-02-05 15:50:00,156.06,156.75,156.06,156.47,56097.0,151.0092,151.6769,151.0092,151.4059,56097.0
2024-02-06 09:30:00,156.42,157.81,156.06,157.8,24721.0,151.3575,152.7026,151.0092,152.6929,24721.0
2024-02-06 09:40:00,157.8,158.51,157.65,157.92,15108.0,152.6929,153.3799,152.5477,152.809,15108.0
2024-02-06 09:50:00,157.95,158.5,157.76,157.76,8513.0,152.838,153.3702,152.6542,152.6542,8513.0
2024-02-06 10:00:00,157.58,157.58,156.66,156.79,6805.0,152.48,152.48,151.5898,151.7156,6805.0
2024-02-06 10:10:00,156.79,157.12,156.53,156.97,6791.0,151.7156,152.0349,151.464,151.8897,6791.0
2024-02-06 10:20:00,156.97,157.05,156.64,156.73,7622.0,151.8897,151.9672,151.5704,151.6575,7622.0
2024-02-06 10:30:00,156.81,157.51,156.81,157.48,8024.0,151.7349,152.4123,151.7349,152.3832,8024.0
2024-02-06 10:40:00,157.5,157.66,157.3,157.56,10480.0,152.4026,152.5574,152.2091,152.4607,10480.0
2024-02-06 10:50:00,157.45,157.6,157.22,157.24,8399.0,152.3542,152.4994,152.1317,152.151,8399.0
2024-02-06 11:00:00,157.22,157.36,156.77,156.8,24019.0,152.1317,152.2671,151.6962,151.7253,24019.0
2024-02-06 11:10:00,156.6,156.6,156.3,156.52,6078.0,151.5317,151.5317,151.2414,151.4543,6078.0
2024-02-06 11:20:00,156.58,156.83,156.46,156.81,6020.0,151.5124,151.7543,151.3963,151.7349,6020.0
2024-02-06 11:30:00,156.75,156.84,156.15,156.15,6742.0,151.6769,151.764,151.0963,151.0963,6742.0
2024-02-06 11:40:00,156.11,156.21,155.83,156.2,4783.0,151.0576,151.1543,150.7866,151.1447,4783.0
2024-02-06 11:50:00,156.08,156.25,155.9,156.18,4466.0,151.0286,151.1931,150.8544,151.1253,4466.0
2024-02-06 12:00:00,156.18,156.18,155.95,156.02,2649.0,151.1253,151.1253,150.9028,150.9705,2649.0
2024-02-06 12:10:00,155.94,155.98,155.78,155.92,6267.0,150.8931,150.9318,150.7383,150.8737,6267.0
2024-02-06 12:20:00,155.88,156.4,155.88,156.33,3556.0,150.835,151.3382,150.835,151.2705,3556.0
2024-02-06 12:30:00,156.27,156.31,156.03,156.12,1547.0,151.2124,151.2511,150.9802,151.0673,1547.0
2024-02-06 12:40:00,156.12,156.26,156.05,156.16,4508.0,151.0673,151.2027,150.9995,151.106,4508.0
2024-02-06 12:50:00,156.18,156.25,156.13,156.25,2813.0,151.1253,151.1931,151.0769,151.1931,2813.0
2024-02-06 13:00:00,156.31,156.59,155.97,156.35,29631.0,151.2511,151.522,150.9221,151.2898,29631.0
2024-02-06 13:10:00,156.21,156.32,156.01,156.09,4384.0,151.1543,151.2608,150.9608,151.0382,4384.0
2024-02-06 13:20:00,156.11,156.48,156.11,156.45,3952.0,151.0576,151.4156,151.0576,151.3866,3952.0
2024-02-06 13:30:00,156.53,156.58,156.06,156.35,7582.0,151.464,151.5124,151.0092,151.2898,7582.0
2024-02-06 13:40:00,156.3,156.52,156.23,156.39,8277.0,151.2414,151.4543,151.1737,151.3285,8277.0
2024-02-06 13:50:00,156.29,156.49,156.29,156.37,5555.0,151.2318,151.4253,151.2318,151.3092,5555.0
2024-02-06 14:00:00,156.42,156.42,155.97,156.06,5781.0,151.3575,151.3575,150.9221,151.0092,5781.0
2024-02-06 14:10:00,156.05,156.15,155.85,155.97,7450.0,150.9995,151.0963,150.806,150.9221,7450.0
2024-02-06 14:20:00,155.94,156.24,155.93,156.11,3976.0,150.8931,151.1834,150.8834,151.0576,3976.0
2024-02-06 14:30:00,156.11,156.38,155.99,156.38,10383.0,151.0576,151.3188,150.9415,151.3188,10383.0
2024-02-06 14:40:00,156.39,156.71,156.24,156.71,4096.0,151.3285,151.6382,151.1834,151.6382,4096.0
2024-02-06 14:50:00,156.74,157.03,156.73,156.93,4052.0,151.6672,151.9478,151.6575,151.851,4052.0
2024-02-06 15:00:00,157.03,157.21,157.0,157.15,3688.0,151.9478,152.122,151.9188,152.0639,3688.0
2024-02-06 15:10:00,157.11,157.11,156.33,156.52,8860.0,152.0252,152.0252,151.2705,151.4543,8860.0
2024-02-06 15:20:00,156.49,156.83,156.48,156.68,10028.0,151.4253,151.7543,151.4156,151.6091,10028.0
2024-02-06 15:30:00,156.69,156.69,156.41,156.41,11942.0,151.6188,151.6188,151.3479,151.3479,11942.0
2024-02-06 15:40:00,156.44,156.92,156.35,156.91,18091.0,151.3769,151.8414,151.2898,151.8317,18091.0
2024-02-06 15:50:00,156.88,157.02,156.57,156.91,65081.0,151.8027,151.9381,151.5027,151.8317,65081.0
2024-02-07 09:30:00,157.95,157.95,156.75,156.75,10879.0,152.838,152.838,151.6769,151.6769,10879.0
2024-02-07 09:40:00,157.12,157.29,156.21,157.29,4011.0,152.0349,152.1994,151.1543,152.1994,4011.0
2024-02-07 09:50:00,157.32,157.84,157.31,157.66,5034.0,152.2284,152.7316,152.2187,152.5574,5034.0
2024-02-07 10:00:00,157.65,157.79,157.21,157.47,5644.0,152.5477,152.6832,152.122,152.3736,5644.0
2024-02-07 10:10:00,157.53,158.32,157.53,158.27,7268.0,152.4316,153.1961,152.4316,153.1477,7268.0
2024-02-07 10:20:00,158.25,158.26,157.24,157.63,16111.0,153.1283,153.138,152.151,152.5284,16111.0
2024-02-07 10:30:00,157.64,157.68,157.23,157.37,8748.0,152.5381,152.5768,152.1413,152.2768,8748.0
2024-02-07 10:40:00,157.4,157.67,157.19,157.59,5039.0,152.3058,152.5671,152.1026,152.4897,5039.0
2024-02-07 10:50:00,157.56,158.06,157.46,157.81,7625.0,152.4607,152.9445,152.3639,152.7026,7625.0
2024-02-07 11:00:00,157.71,157.96,157.55,157.71,10534.0,152.6058,152.8477,152.451,152.6058,10534.0
2024-02-07 11:10:00,157.71,158.27,157.6,158.18,10056.0,152.6058,153.1477,152.4994,153.0606,10056.0
2024-02-07 11:20:00,158.18,158.27,157.96,157.99,8075.0,153.0606,153.1477,152.8477,152.8767,8075.0
2024-02-07 11:30:00,157.98,158.19,157.94,158.03,15485.0,152.8671,153.0703,152.8284,152.9154,15485.0
2024-02-07 11:40:00,157.95,158.15,157.9,158.0,7289.0,152.838,153.0316,152.7896,152.8864,7289.0
2024-02-07 11:50:00,158.0,158.11,157.85,157.94,8032.0,152.8864,152.9929,152.7413,152.8284,8032.0
2024-02-07 12:00:00,157.94,158.06,157.86,157.95,5151.0,152.8284,152.9445,152.7509,152.838,5151.0
2024-02-07 12:10:00,157.95,158.03,157.58,157.93,11563.0,152.838,152.9154,152.48,152.8187,11563.0
2024-02-07 12:20:00,157.9,157.92,157.46,157.63,20029.0,152.7896,152.809,152.3639,152.5284,20029.0
2024-02-07 12:30:00,157.61,157.61,157.22,157.32,2700.0,152.509,152.509,152.1317,152.2284,2700.0
2024-02-07 12:40:00,157.22,157.6,157.17,157.43,5242.0,152.1317,152.4994,152.0833,152.3349,5242.0
2024-02-07 12:50:00,157.43,157.62,157.18,157.62,13282.0,152.3349,152.5187,152.093,152.5187,13282.0
2024-02-07 13:00:00,157.64,157.9,157.49,157.52,14075.0,152.5381,152.7896,152.3929,152.4219,14075.0
2024-02-07 13:10:00,157.56,157.67,157.02,157.58,9174.0,152.4607,152.5671,151.9381,152.48,9174.0
2024-02-07 13:20:00,157.55,157.67,157.41,157.67,2201.0,152.451,152.5671,152.3155,152.5671,2201.0
2024-02-07 13:30:00,157.67,158.03,157.59,158.03,6710.0,152.5671,152.9154,152.4897,152.9154,6710.0
2024-02-07 13:40:00,158.06,158.13,157.86,157.95,13998.0,152.9445,153.0122,152.7509,152.838,13998.0
2024-02-07 13:50:00,157.94,158.33,157.94,158.1,26220.0,152.8284,153.2057,152.8284,152.9832,26220.0
2024-02-07 14:00:00,158.1,158.24,157.96,158.11,11666.0,152.9832,153.1186,152.8477,152.9929,11666.0
2024-02-07 14:10:00,158.11,158.34,158.1,158.18,5200.0,152.9929,153.2154,152.9832,153.0606,5200.0
2024-02-07 14:20:00,158.24,158.27,157.96,157.98,5767.0,153.1186,153.1477,152.8477,152.8671,5767.0
2024-02-07 14:30:00,158.06,158.21,157.94,158.03,8535.0,152.9445,153.0896,152.8284,152.9154,8535.0
2024-02-07 14:40:00,157.93,158.07,157.83,157.95,6773.0,152.8187,152.9541,152.7219,152.838,6773.0
2024-02-07 14:50:00,157.91,158.25,157.73,158.25,5175.0,152.7993,153.1283,152.6252,153.1283,5175.0
2024-02-07 15:00:00,158.19,158.36,158.12,158.32,7706.0,153.0703,153.2348,153.0025,153.1961,7706.0
2024-02-07 15:10:00,158.33,158.35,158.11,158.26,3900.0,153.2057,153.2251,152.9929,153.138,3900.0
2024-02-07 15:20:00,158.22,158.35,158.17,158.35,5199.0,153.0993,153.2251,153.0509,153.2251,5199.0
2024-02-07 15:30:00,158.26,158.31,158.0,158.14,14463.0,153.138,153.1864,152.8864,153.0219,14463.0
2024-02-07 15:40:00,158.2,158.49,158.15,158.27,31330.0,153.0799,153.3606,153.0316,153.1477,31330.0
2024-02-07 15:50:00,158.24,158.6,158.08,158.58,60729.0,153.1186,153.467,152.9638,153.4476,60729.0
2024-02-08 09:30:00,159.49,159.77,158.55,159.32,16352.0,154.3282,154.5991,153.4186,154.1637,16352.0
2024-02-08 09:40:00,159.12,159.28,158.84,158.84,1125.0,153.9702,154.125,153.6992,153.6992,1125.0
2024-02-08 09:50:00,159.1,159.31,158.81,159.26,12505.0,153.9508,154.154,153.6702,154.1056,12505.0
2024-02-08 10:00:00,159.16,159.64,159.05,159.61,5683.0,154.0089,154.4733,153.9024,154.4443,5683.0
2024-02-08 10:10:00,159.6,159.68,158.95,159.02,4485.0,154.4346,154.512,153.8057,153.8734,4485.0
2024-02-08 10:20:00,158.93,158.93,157.97,158.69,4081.0,153.7863,153.7863,152.8574,153.5541,4081.0
2024-02-08 10:30:00,158.44,158.8,157.91,157.91,5692.0,153.3122,153.6605,152.7993,152.7993,5692.0
2024-02-08 10:40:00,157.97,158.2,157.75,158.2,6239.0,152.8574,153.0799,152.6445,153.0799,6239.0
2024-02-08 10:50:00,158.06,158.19,157.91,158.0,2993.0,152.9445,153.0703,152.7993,152.8864,2993.0
2024-02-08 11:00:00,157.86,157.87,157.31,157.51,10250.0,152.7509,152.7606,152.2187,152.4123,10250.0
2024-02-08 11:10:00,157.42,157.42,156.92,157.03,7928.0,152.3252,152.3252,151.8414,151.9478,7928.0
2024-02-08 11:20:00,157.07,157.3,156.84,157.14,11162.0,151.9865,152.2091,151.764,152.0542,11162.0
2024-02-08 11:30:00,157.08,157.13,156.65,156.72,11831.0,151.9962,152.0446,151.5801,151.6478,11831.0
2024-02-08 11:40:00,156.73,157.28,156.73,157.28,3011.0,151.6575,152.1897,151.6575,152.1897,3011.0
2024-02-08 11:50:00,157.31,157.76,157.1,157.7,39917.0,152.2187,152.6542,152.0155,152.5961,39917.0
2024-02-08 12:00:00,157.73,158.03,157.34,157.82,7392.0,152.6252,152.9154,152.2478,152.7122,7392.0
2024-02-08 12:10:00,157.8,157.92,157.73,157.92,2477.0,152.6929,152.809,152.6252,152.809,2477.0
2024-02-08 12:20:00,157.92,157.92,157.73,157.74,5404.0,152.809,152.809,152.6252,152.6348,5404.0
2024-02-08 12:30:00,157.8,158.02,157.68,157.86,3614.0,152.6929,152.9058,152.5768,152.7509,3614.0
2024-02-08 12:40:00,157.94,157.94,157.57,157.74,3627.0,152.8284,152.8284,152.4703,152.6348,3627.0
2024-02-08 12:50:00,157.79,158.41,157.79,158.22,29664.0,152.6832,153.2831,152.6832,153.0993,29664.0
2024-02-08 13:00:00,158.22,158.68,158.21,158.51,6945.0,153.0993,153.5444,153.0896,153.3799,6945.0
2024-02-08 13:10:00,158.42,158.49,158.41,158.47,3425.0,153.2928,153.3606,153.2831,153.3412,3425.0
2024-02-08 13:20:00,158.46,158.72,158.46,158.71,9668.0,153.3315,153.5831,153.3315,153.5734,9668.0
2024-02-08 13:30:00,158.66,158.72,158.52,158.63,4015.0,153.5251,153.5831,153.3896,153.496,4015.0
2024-02-08 13:40:00,158.69,158.72,158.45,158.64,3612.0,153.5541,153.5831,153.3218,153.5057,3612.0
2024-02-08 13:50:00,158.67,158.67,158.49,158.57,5541.0,153.5347,153.5347,153.3606,153.438,5541.0
2024-02-08 14:00:00,158.6,158.75,158.5,158.75,5265.0,153.467,153.6121,153.3702,153.6121,5265.0
2024-02-08 14:10:00,158.8,158.85,158.63,158.65,4484.0,153.6605,153.7089,153.496,153.5154,4484.0
2024-02-08 14:20:00,158.5,158.65,158.46,158.61,4241.0,153.3702,153.5154,153.3315,153.4767,4241.0
2024-02-08 14:30:00,158.57,158.67,158.36,158.62,5383.0,153.438,153.5347,153.2348,153.4863,5383.0
2024-02-08 14:40:00,158.63,158.95,158.63,158.83,4513.0,153.496,153.8057,153.496,153.6896,4513.0
2024-02-08 14:50:00,158.76,158.9,158.69,158.88,6252.0,153.6218,153.7573,153.5541,153.7379,6252.0
2024-02-08 15:00:00,158.9,158.99,158.78,158.84,9037.0,153.7573,153.8444,153.6412,153.6992,9037.0
2024-02-08 15:10:00,158.88,159.04,158.81,158.94,6496.0,153.7379,153.8928,153.6702,153.796,6496.0
2024-02-08 15:20:00,158.95,159.03,158.89,158.96,5568.0,153.8057,153.8831,153.7476,153.8153,5568.0
2024-02-08 15:30:00,158.92,159.03,158.83,158.99,12141.0,153.7766,153.8831,153.6896,153.8444,12141.0
2024-02-08 15:40:00,158.99,159.45,158.99,159.2,19195.0,153.8444,154.2895,153.8444,154.0476,19195.0
2024-02-08 15:50:00,159.15,160.11,159.15,159.94,93481.0,153.9992,154.9281,153.9992,154.7636,93481.0
2024-02-09 09:30:00,162.97,162.97,161.07,161.96,25043.0,157.6956,157.6956,155.8571,156.7182,25043.0
2024-02-09 09:40:00,161.61,161.85,160.19,160.54,8706.0,156.3796,156.6118,155.0055,155.3442,8706.0
2024-02-09 09:50:00,160.53,161.47,160.46,161.21,3653.0,155.3345,156.2441,155.2668,155.9925,3653.0
2024-02-09 10:00:00,161.06,161.59,161.03,161.59,6393.0,155.8474,156.3602,155.8183,156.3602,6393.0
2024-02-09 10:10:00,161.45,161.53,160.95,160.96,6714.0,156.2248,156.3022,155.7409,155.7506,6714.0
2024-02-09 10:20:00,160.87,161.34,160.8,161.34,11593.0,155.6635,156.1183,155.5958,156.1183,11593.0
2024-02-09 10:30:00,161.47,161.98,161.47,161.67,10358.0,156.2441,156.7376,156.2441,156.4376,10358.0
2024-02-09 10:40:00,161.64,162.17,161.5,162.17,5955.0,156.4086,156.9215,156.2731,156.9215,5955.0
2024-02-09 10:50:00,162.16,162.16,161.51,161.71,11164.0,156.9118,156.9118,156.2828,156.4763,11164.0
2024-02-09 11:00:00,161.6,162.01,161.6,161.92,6301.0,156.3699,156.7666,156.3699,156.6795,6301.0
2024-02-09 11:10:00,162.0,162.0,161.66,161.81,5029.0,156.757,156.757,156.428,156.5731,5029.0
2024-02-09 11:20:00,161.76,161.88,161.55,161.88,10651.0,156.5247,156.6408,156.3215,156.6408,10651.0
2024-02-09 11:30:00,161.88,162.21,161.73,162.18,15791.0,156.6408,156.9602,156.4957,156.9311,15791.0
2024-02-09 11:40:00,162.29,162.53,162.18,162.53,3850.0,157.0376,157.2698,156.9311,157.2698,3850.0
2024-02-09 11:50:00,162.51,162.51,162.07,162.15,8619.0,157.2504,157.2504,156.8247,156.9021,8619.0
2024-02-09 12:00:00,162.17,162.24,162.01,162.22,13882.0,156.9215,156.9892,156.7666,156.9698,13882.0
2024-02-09 12:10:00,162.22,162.47,162.22,162.47,7454.0,156.9698,157.2117,156.9698,157.2117,7454.0
2024-02-09 12:20:00,162.47,162.82,162.47,162.69,9466.0,157.2117,157.5504,157.2117,157.4246,9466.0
2024-02-09 12:30:00,162.67,162.83,162.42,162.57,10547.0,157.4053,157.5601,157.1634,157.3085,10547.0
2024-02-09 12:40:00,162.6,162.87,162.53,162.53,5986.0,157.3375,157.5988,157.2698,157.2698,5986.0
2024-02-09 12:50:00,162.59,162.77,162.52,162.77,6048.0,157.3279,157.502,157.2601,157.502,6048.0
2024-02-09 13:00:00,162.8,163.06,162.72,162.84,9529.0,157.5311,157.7826,157.4537,157.5698,9529.0
2024-02-09 13:10:00,162.77,163.15,162.77,162.89,8514.0,157.502,157.8697,157.502,157.6182,8514.0
2024-02-09 13:20:00,162.95,163.37,162.95,163.19,8048.0,157.6762,158.0826,157.6762,157.9084,8048.0
2024-02-09 13:30:00,163.19,163.19,162.82,162.86,5599.0,157.9084,157.9084,157.5504,157.5891,5599.0
2024-02-09 13:40:00,162.8,163.03,162.79,163.02,3916.0,157.5311,157.7536,157.5214,157.7439,3916.0
2024-02-09 13:50:00,163.02,163.03,162.74,162.84,21796.0,157.7439,157.7536,157.473,157.5698,21796.0
2024-02-09 14:00:00,162.91,162.94,162.66,162.67,11820.0,157.6375,157.6665,157.3956,157.4053,11820.0
2024-02-09 14:10:00,162.64,162.88,162.64,162.88,4981.0,157.3762,157.6085,157.3762,157.6085,4981.0
2024-02-09 14:20:00,162.88,163.1,162.82,162.9,5720.0,157.6085,157.8214,157.5504,157.6278,5720.0
2024-02-09 14:30:00,162.74,162.77,162.49,162.63,7831.0,157.473,157.502,157.2311,157.3666,7831.0
2024-02-09 14:40:00,162.63,162.71,162.4,162.46,9245.0,157.3666,157.444,157.144,157.2021,9245.0
2024-02-09 14:50:00,162.42,162.43,162.12,162.12,5797.0,157.1634,157.173,156.8731,156.8731,5797.0
2024-02-09 15:00:00,162.11,162.15,162.05,162.12,10152.0,156.8634,156.9021,156.8053,156.8731,10152.0
2024-02-09 15:10:00,162.16,162.58,162.16,162.45,9326.0,156.9118,157.3182,156.9118,157.1924,9326.0
2024-02-09 15:20:00,162.42,162.9,162.42,162.89,7612.0,157.1634,157.6278,157.1634,157.6182,7612.0
2024-02-09 15:30:00,162.83,162.83,162.5,162.65,18883.0,157.5601,157.5601,157.2408,157.3859,18883.0
2024-02-09 15:40:00,162.67,162.67,162.19,162.34,16281.0,157.4053,157.4053,156.9408,157.086,16281.0
2024-02-09 15:50:00,162.36,162.76,162.14,162.17,72234.0,157.1053,157.4924,156.8924,156.9215,72234.0
2024-02-12 09:30:00,164.03,165.12,163.99,164.75,21303.0,158.7213,159.776,158.6825,159.418,21303.0
2024-02-12 09:40:00,164.65,164.67,164.22,164.37,3370.0,159.3212,159.3405,158.9051,159.0503,3370.0
2024-02-12 09:50:00,164.21,164.75,164.09,164.33,7415.0,158.8954,159.418,158.7793,159.0115,7415.0
2024-02-12 10:00:00,164.33,164.51,164.03,164.13,7876.0,159.0115,159.1857,158.7213,158.818,7876.0
2024-02-12 10:10:00,164.2,164.47,164.06,164.47,5549.0,158.8858,159.147,158.7503,159.147,5549.0
2024-02-12 10:20:00,164.39,164.91,164.38,164.74,7817.0,159.0696,159.5728,159.0599,159.4083,7817.0
2024-02-12 10:30:00,164.79,165.08,164.61,164.99,9767.0,159.4567,159.7373,159.2825,159.6502,9767.0
2024-02-12 10:40:00,164.98,165.29,164.84,165.29,10448.0,159.6405,159.9405,159.505,159.9405,10448.0
2024-02-12 10:50:00,165.25,165.5,165.15,165.41,10640.0,159.9018,160.1437,159.805,160.0566,10640.0
2024-02-12 11:00:00,165.47,166.16,165.35,166.13,13628.0,160.1147,160.7823,159.9985,160.7533,13628.0
2024-02-12 11:10:00,166.07,166.17,165.84,166.05,7598.0,160.6952,160.792,160.4727,160.6759,7598.0
2024-02-12 11:20:00,165.97,166.07,165.81,165.9,4732.0,160.5985,160.6952,160.4436,160.5307,4732.0
2024-02-12 11:30:00,165.96,166.25,165.77,165.97,6265.0,160.5888,160.8694,160.4049,160.5985,6265.0
2024-02-12 11:40:00,165.96,166.15,165.96,166.13,7815.0,160.5888,160.7726,160.5888,160.7533,7815.0
2024-02-12 11:50:00,166.13,166.4,166.1,166.28,7727.0,160.7533,161.0146,160.7243,160.8984,7727.0
2024-02-12 12:00:00,166.28,166.29,165.71,165.88,5834.0,160.8984,160.9081,160.3469,160.5114,5834.0
2024-02-12 12:10:00,165.9,166.08,165.57,165.72,8145.0,160.5307,160.7049,160.2114,160.3566,8145.0
2024-02-12 12:20:00,165.78,165.91,165.6,165.64,5798.0,160.4146,160.5404,160.2404,160.2791,5798.0
2024-02-12 12:30:00,165.56,165.56,165.08,165.25,11898.0,160.2017,160.2017,159.7373,159.9018,11898.0
2024-02-12 12:40:00,165.23,165.39,165.06,165.38,6593.0,159.8824,160.0372,159.7179,160.0276,6593.0
2024-02-12 12:50:00,165.32,165.4,165.15,165.4,7394.0,159.9695,160.0469,159.805,160.0469,7394.0
2024-02-12 13:00:00,165.66,165.77,165.57,165.75,5938.0,160.2985,160.4049,160.2114,160.3856,5938.0
2024-02-12 13:10:00,165.78,166.13,165.69,166.13,9242.0,160.4146,160.7533,160.3275,160.7533,9242.0
2024-02-12 13:20:00,166.15,166.15,165.63,165.73,8176.0,160.7726,160.7726,160.2695,160.3662,8176.0
2024-02-12 13:30:00,165.75,165.81,165.62,165.69,8777.0,160.3856,160.4436,160.2598,160.3275,8777.0
2024-02-12 13:40:00,165.76,166.01,165.66,165.86,13216.0,160.3953,160.6372,160.2985,160.492,13216.0
2024-02-12 13:50:00,165.88,166.31,165.83,166.21,9472.0,160.5114,160.9275,160.463,160.8307,9472.0
2024-02-12 14:00:00,166.2,166.4,166.02,166.37,9338.0,160.821,161.0146,160.6468,160.9855,9338.0
2024-02-12 14:10:00,166.42,166.62,165.83,165.83,15042.0,161.0339,161.2274,160.463,160.463,15042.0
2024-02-12 14:20:00,165.68,166.0,165.64,165.95,12285.0,160.3179,160.6275,160.2791,160.5791,12285.0
2024-02-12 14:30:00,166.0,166.34,165.81,166.3,16428.0,160.6275,160.9565,160.4436,160.9178,16428.0
2024-02-12 14:40:00,166.32,166.68,166.27,166.56,17151.0,160.9371,161.2855,160.8888,161.1694,17151.0
2024-02-12 14:50:00,166.55,166.87,166.28,166.77,17826.0,161.1597,161.4693,160.8984,161.3726,17826.0
2024-02-12 15:00:00,166.73,166.76,166.38,166.44,11308.0,161.3339,161.3629,160.9952,161.0533,11308.0
2024-02-12 15:10:00,166.52,166.64,166.35,166.43,12398.0,161.1307,161.2468,160.9662,161.0436,12398.0
2024-02-12 15:20:00,166.44,166.78,166.39,166.57,15877.0,161.0533,161.3823,161.0049,161.179,15877.0
2024-02-12 15:30:00,166.61,166.91,166.29,166.66,25553.0,161.2178,161.508,160.9081,161.2661,25553.0
2024-02-12 15:40:00,166.62,167.05,166.62,166.77,33416.0,161.2274,161.6435,161.2274,161.3726,33416.0
2024-02-12 15:50:00,166.8,166.89,166.37,166.43,98616.0,161.4016,161.4887,160.9855,161.0436,98616.0
2024-02-13 09:30:00,162.0,163.01,160.31,162.83,23995.0,156.757,157.7343,155.1217,157.5601,23995.0
2024-02-13 09:40:00,162.94,163.22,162.01,162.3,11942.0,157.6665,157.9375,156.7666,157.0472,11942.0
2024-02-13 09:50:00,162.25,162.25,161.68,162.0,6394.0,156.9989,156.9989,156.4473,156.757,6394.0
2024-02-13 10:00:00,162.02,162.15,161.49,161.78,13816.0,156.7763,156.9021,156.2635,156.5441,13816.0
2024-02-13 10:10:00,161.63,161.78,161.28,161.72,7061.0,156.3989,156.5441,156.0603,156.486,7061.0
2024-02-13 10:20:00,161.82,163.01,161.82,163.0,9742.0,156.5828,157.7343,156.5828,157.7246,9742.0
2024-02-13 10:30:00,163.09,163.16,162.34,163.16,16196.0,157.8117,157.8794,157.086,157.8794,16196.0
2024-02-13 10:40:00,163.16,163.47,162.86,163.36,7884.0,157.8794,158.1794,157.5891,158.0729,7884.0
2024-02-13 10:50:00,163.36,163.87,163.25,163.61,18842.0,158.0729,158.5664,157.9665,158.3148,18842.0
2024-02-13 11:00:00,163.74,164.7,163.7,164.7,10563.0,158.4406,159.3696,158.4019,159.3696,10563.0
2024-02-13 11:10:00,164.75,165.12,164.7,165.12,8053.0,159.418,159.776,159.3696,159.776,8053.0
2024-02-13 11:20:00,165.2,165.64,165.19,165.32,12517.0,159.8534,160.2791,159.8437,159.9695,12517.0
2024-02-13 11:30:00,165.3,165.51,165.01,165.31,6518.0,159.9502,160.1534,159.6695,159.9598,6518.0
2024-02-13 11:40:00,165.49,165.61,165.28,165.5,3536.0,160.134,160.2501,159.9308,160.1437,3536.0
2024-02-13 11:50:00,165.46,165.55,164.7,164.89,12874.0,160.105,160.1921,159.3696,159.5534,12874.0
2024-02-13 12:00:00,164.86,165.63,164.85,165.41,6125.0,159.5244,160.2695,159.5147,160.0566,6125.0
2024-02-13 12:10:00,165.34,165.58,165.16,165.58,2540.0,159.9889,160.2211,159.8147,160.2211,2540.0
2024-02-13 12:20:00,165.67,165.94,165.61,165.85,7604.0,160.3082,160.5694,160.2501,160.4824,7604.0
2024-02-13 12:30:00,165.85,165.95,165.7,165.92,13012.0,160.4824,160.5791,160.3372,160.5501,13012.0
2024-02-13 12:40:00,165.86,165.87,165.66,165.76,10190.0,160.492,160.5017,160.2985,160.3953,10190.0
2024-02-13 12:50:00,165.72,165.96,165.72,165.86,3915.0,160.3566,160.5888,160.3566,160.492,3915.0
2024-02-13 13:00:00,165.86,166.2,165.63,166.15,17144.0,160.492,160.821,160.2695,160.7726,17144.0
2024-02-13 13:10:00,166.14,166.57,166.04,166.45,15159.0,160.763,161.179,160.6662,161.0629,15159.0
2024-02-13 13:20:00,166.42,166.48,165.88,166.47,10248.0,161.0339,161.092,160.5114,161.0823,10248.0
2024-02-13 13:30:00,166.51,166.65,166.32,166.4,4247.0,161.121,161.2565,160.9371,161.0146,4247.0
2024-02-13 13:40:00,166.34,166.52,166.17,166.2,3468.0,160.9565,161.1307,160.792,160.821,3468.0
2024-02-13 13:50:00,166.23,166.23,165.66,165.81,3895.0,160.8501,160.8501,160.2985,160.4436,3895.0
2024-02-13 14:00:00,165.76,165.94,165.64,165.76,6414.0,160.3953,160.5694,160.2791,160.3953,6414.0
2024-02-13 14:10:00,165.73,165.82,165.52,165.82,18634.0,160.3662,160.4533,160.163,160.4533,18634.0
2024-02-13 14:20:00,165.73,165.87,165.58,165.65,3675.0,160.3662,160.5017,160.2211,160.2888,3675.0
2024-02-13 14:30:00,165.73,166.24,165.66,166.16,3104.0,160.3662,160.8597,160.2985,160.7823,3104.0
2024-02-13 14:40:00,166.21,166.22,165.2,165.22,5944.0,160.8307,160.8404,159.8534,159.8727,5944.0
2024-02-13 14:50:00,165.2,165.28,164.96,165.21,8164.0,159.8534,159.9308,159.6212,159.8631,8164.0
2024-02-13 15:00:00,165.14,165.32,165.02,165.22,5029.0,159.7953,159.9695,159.6792,159.8727,5029.0
2024-02-13 15:10:00,165.36,165.4,164.88,164.99,4714.0,160.0082,160.0469,159.5437,159.6502,4714.0
2024-02-13 15:20:00,165.05,165.08,164.75,165.03,9610.0,159.7082,159.7373,159.418,159.6889,9610.0
2024-02-13 15:30:00,165.01,165.27,164.86,165.18,8305.0,159.6695,159.9211,159.5244,159.834,8305.0
2024-02-13 15:40:00,165.18,165.63,165.18,165.59,13661.0,159.834,160.2695,159.834,160.2308,13661.0
2024-02-13 15:50:00,165.64,165.81,165.02,165.59,63058.0,160.2791,160.4436,159.6792,160.2308,63058.0
2024-02-14 09:30:00,167.55,167.64,165.86,166.32,39393.0,162.1273,162.2144,160.492,160.9371,39393.0
2024-02-14 09:40:00,166.14,167.0,166.03,166.86,11400.0,160.763,161.5951,160.6565,161.4597,11400.0
2024-02-14 09:50:00,166.91,166.91,165.73,166.06,9506.0,161.508,161.508,160.3662,160.6856,9506.0
2024-02-14 10:00:00,166.14,166.21,165.34,165.59,5647.0,160.763,160.8307,159.9889,160.2308,5647.0
2024-02-14 10:10:00,165.6,165.97,165.44,165.96,8819.0,160.2404,160.5985,160.0856,160.5888,8819.0
2024-02-14 10:20:00,165.76,166.09,165.57,165.87,8688.0,160.3953,160.7146,160.2114,160.5017,8688.0
2024-02-14 10:30:00,165.87,166.3,165.79,165.86,7697.0,160.5017,160.9178,160.4243,160.492,7697.0
2024-02-14 10:40:00,165.73,165.73,164.98,165.31,10039.0,160.3662,160.3662,159.6405,159.9598,10039.0
2024-02-14 10:50:00,165.39,165.39,164.7,164.72,7809.0,160.0372,160.0372,159.3696,159.3889,7809.0
2024-02-14 11:00:00,164.57,164.86,164.32,164.75,6309.0,159.2438,159.5244,159.0019,159.418,6309.0
2024-02-14 11:10:00,164.65,165.42,164.65,165.4,5035.0,159.3212,160.0663,159.3212,160.0469,5035.0
2024-02-14 11:20:00,165.37,165.88,165.17,165.81,4045.0,160.0179,160.5114,159.8244,160.4436,4045.0
2024-02-14 11:30:00,165.9,166.06,165.72,165.75,3312.0,160.5307,160.6856,160.3566,160.3856,3312.0
2024-02-14 11:40:00,165.69,165.71,165.35,165.63,6443.0,160.3275,160.3469,159.9985,160.2695,6443.0
2024-02-14 11:50:00,165.72,166.0,165.63,166.0,13330.0,160.3566,160.6275,160.2695,160.6275,13330.0
2024-02-14 12:00:00,165.79,165.79,165.47,165.63,2479.0,160.4243,160.4243,160.1147,160.2695,2479.0
2024-02-14 12:10:00,165.61,166.02,165.58,165.87,3054.0,160.2501,160.6468,160.2211,160.5017,3054.0
2024-02-14 12:20:00,165.89,166.13,165.81,166.03,9334.0,160.5211,160.7533,160.4436,160.6565,9334.0
2024-02-14 12:30:00,166.03,166.15,165.83,165.83,7410.0,160.6565,160.7726,160.463,160.463,7410.0
2024-02-14 12:40:00,165.84,166.13,165.82,166.05,5106.0,160.4727,160.7533,160.4533,160.6759,5106.0
2024-02-14 12:50:00,166.04,166.39,166.01,166.31,3175.0,160.6662,161.0049,160.6372,160.9275,3175.0
2024-02-14 13:00:00,166.48,166.89,166.47,166.63,7782.0,161.092,161.4887,161.0823,161.2371,7782.0
2024-02-14 13:10:00,166.68,166.84,166.47,166.84,7208.0,161.2855,161.4403,161.0823,161.4403,7208.0
2024-02-14 13:20:00,166.81,167.0,166.59,166.97,6654.0,161.4113,161.5951,161.1984,161.5661,6654.0
2024-02-14 13:30:00,167.03,167.5,166.94,167.45,4994.0,161.6242,162.079,161.5371,162.0306,4994.0
2024-02-14 13:40:00,167.41,167.42,167.12,167.39,5015.0,161.9919,162.0015,161.7112,161.9725,5015.0
2024-02-14 13:50:00,167.32,167.42,167.09,167.3,8776.0,161.9048,162.0015,161.6822,161.8854,8776.0
2024-02-14 14:00:00,167.18,167.3,167.06,167.26,8919.0,161.7693,161.8854,161.6532,161.8467,8919.0
2024-02-14 14:10:00,167.34,167.85,167.29,167.78,12387.0,161.9241,162.4176,161.8757,162.3499,12387.0
2024-02-14 14:20:00,167.84,168.0,167.8,167.95,6333.0,162.4079,162.5628,162.3692,162.5144,6333.0
2024-02-14 14:30:00,168.0,168.28,167.85,168.18,6958.0,162.5628,162.8337,162.4176,162.7369,6958.0
2024-02-14 14:40:00,168.17,168.25,168.04,168.1,5735.0,162.7273,162.8047,162.6015,162.6595,5735.0
2024-02-14 14:50:00,168.04,168.3,167.84,168.25,8947.0,162.6015,162.8531,162.4079,162.8047,8947.0
2024-02-14 15:00:00,168.25,168.26,167.76,168.06,8384.0,162.8047,162.8144,162.3305,162.6208,8384.0
2024-02-14 15:10:00,168.06,168.28,168.0,168.21,17261.0,162.6208,162.8337,162.5628,162.766,17261.0
2024-02-14 15:20:00,168.23,168.28,167.85,167.85,17746.0,162.7853,162.8337,162.4176,162.4176,17746.0
2024-02-14 15:30:00,167.79,167.79,166.85,166.92,15037.0,162.3596,162.3596,161.45,161.5177,15037.0
2024-02-14 15:40:00,166.96,167.27,166.87,167.21,28616.0,161.5564,161.8564,161.4693,161.7983,28616.0
2024-02-14 15:50:00,167.21,167.36,166.81,166.91,99991.0,161.7983,161.9435,161.4113,161.508,99991.0
2024-02-15 09:30:00,168.13,168.7,167.9,168.54,14936.0,162.6886,163.2401,162.466,163.0853,14936.0
2024-02-15 09:40:00,168.45,169.13,168.38,168.92,14013.0,162.9982,163.6562,162.9305,163.453,14013.0
2024-02-15 09:50:00,168.93,169.09,168.55,168.74,19897.0,163.4627,163.6175,163.095,163.2788,19897.0
2024-02-15 10:00:00,168.74,169.1,168.67,169.06,21282.0,163.2788,163.6272,163.2111,163.5885,21282.0
2024-02-15 10:10:00,169.14,169.42,169.04,169.24,18505.0,163.6659,163.9368,163.5691,163.7626,18505.0
2024-02-15 10:20:00,169.22,169.86,169.2,169.2,4866.0,163.7433,164.3626,163.7239,163.7239,4866.0
2024-02-15 10:30:00,169.06,169.26,168.89,168.92,11555.0,163.5885,163.782,163.424,163.453,11555.0
2024-02-15 10:40:00,169.0,169.2,168.77,168.81,5541.0,163.5304,163.7239,163.3078,163.3466,5541.0
2024-02-15 10:50:00,168.81,169.75,168.81,169.69,12646.0,163.3466,164.2561,163.3466,164.1981,12646.0
2024-02-15 11:00:00,169.61,169.61,168.89,169.11,16992.0,164.1207,164.1207,163.424,163.6368,16992.0
2024-02-15 11:10:00,169.0,169.88,168.98,169.88,39987.0,163.5304,164.3819,163.5111,164.3819,39987.0
2024-02-15 11:20:00,169.76,169.93,169.7,169.89,4277.0,164.2658,164.4303,164.2077,164.3916,4277.0
2024-02-15 11:30:00,169.81,170.1,169.8,170.02,13479.0,164.3142,164.5948,164.3045,164.5174,13479.0
2024-02-15 11:40:00,170.02,170.06,169.87,169.9,11629.0,164.5174,164.5561,164.3722,164.4013,11629.0
2024-02-15 11:50:00,169.92,170.14,169.85,170.14,10890.0,164.4206,164.6335,164.3529,164.6335,10890.0
2024-02-15 12:00:00,170.04,170.09,169.95,170.09,3066.0,164.5367,164.5851,164.4497,164.5851,3066.0
2024-02-15 12:10:00,170.1,170.24,170.1,170.22,1705.0,164.5948,164.7303,164.5948,164.7109,1705.0
2024-02-15 12:20:00,170.14,170.14,169.86,169.92,9472.0,164.6335,164.6335,164.3626,164.4206,9472.0
2024-02-15 12:30:00,169.9,169.99,169.65,169.72,8380.0,164.4013,164.4884,164.1594,164.2271,8380.0
2024-02-15 12:40:00,169.7,169.81,169.58,169.69,2219.0,164.2077,164.3142,164.0916,164.1981,2219.0
2024-02-15 12:50:00,169.7,169.87,169.56,169.56,1567.0,164.2077,164.3722,164.0723,164.0723,1567.0
2024-02-15 13:00:00,169.57,169.63,169.35,169.59,7483.0,164.082,164.14,163.8691,164.1013,7483.0
2024-02-15 13:10:00,169.72,169.83,169.54,169.6,3396.0,164.2271,164.3335,164.0529,164.111,3396.0
2024-02-15 13:20:00,169.6,169.62,169.38,169.57,3617.0,164.111,164.1303,163.8981,164.082,3617.0
2024-02-15 13:30:00,169.5,169.51,169.0,169.12,7368.0,164.0142,164.0239,163.5304,163.6465,7368.0
2024-02-15 13:40:00,169.1,169.28,169.05,169.27,2679.0,163.6272,163.8013,163.5788,163.7917,2679.0
2024-02-15 13:50:00,169.18,169.31,169.05,169.31,3431.0,163.7046,163.8304,163.5788,163.8304,3431.0
2024-02-15 14:00:00,169.32,169.6,169.23,169.58,4958.0,163.84,164.111,163.753,164.0916,4958.0
2024-02-15 14:10:00,169.52,169.59,169.41,169.56,4745.0,164.0336,164.1013,163.9271,164.0723,4745.0
2024-02-15 14:20:00,169.66,169.66,169.21,169.33,4686.0,164.169,164.169,163.7336,163.8497,4686.0
2024-02-15 14:30:00,169.35,169.55,169.35,169.42,6569.0,163.8691,164.0626,163.8691,163.9368,6569.0
2024-02-15 14:40:00,169.37,169.65,169.35,169.65,5544.0,163.8884,164.1594,163.8691,164.1594,5544.0
2024-02-15 14:50:00,169.63,169.83,169.61,169.7,5357.0,164.14,164.3335,164.1207,164.2077,5357.0
2024-02-15 15:00:00,169.7,169.7,169.39,169.39,2244.0,164.2077,164.2077,163.9078,163.9078,2244.0
2024-02-15 15:10:00,169.48,169.73,169.46,169.62,5983.0,163.9949,164.2368,163.9755,164.1303,5983.0
2024-02-15 15:20:00,169.63,170.09,169.61,170.02,16893.0,164.14,164.5851,164.1207,164.5174,16893.0
2024-02-15 15:30:00,170.05,170.28,169.82,169.94,22844.0,164.5464,164.769,164.3239,164.44,22844.0
2024-02-15 15:40:00,169.95,170.28,169.89,170.08,21822.0,164.4497,164.769,164.3916,164.5754,21822.0
2024-02-15 15:50:00,170.08,170.55,169.96,170.13,59653.0,164.5754,165.0302,164.4593,164.6238,59653.0
2024-02-16 09:30:00,168.7,169.49,168.35,168.49,12190.0,163.2401,164.0045,162.9014,163.0369,12190.0
2024-02-16 09:40:00,168.44,169.03,168.36,169.02,3813.0,162.9885,163.5594,162.9111,163.5498,3813.0
2024-02-16 09:50:00,169.15,169.17,168.61,168.97,5737.0,163.6755,163.6949,163.153,163.5014,5737.0
2024-02-16 10:00:00,168.83,169.85,168.71,169.85,5263.0,163.3659,164.3529,163.2498,164.3529,5263.0
2024-02-16 10:10:00,169.85,170.15,169.55,169.69,4803.0,164.3529,164.6432,164.0626,164.1981,4803.0
2024-02-16 10:20:00,169.53,169.76,169.26,169.6,3272.0,164.0433,164.2658,163.782,164.111,3272.0
2024-02-16 10:30:00,169.58,170.05,169.42,169.89,5598.0,164.0916,164.5464,163.9368,164.3916,5598.0
2024-02-16 10:40:00,169.84,169.88,169.35,169.41,4992.0,164.3432,164.3819,163.8691,163.9271,4992.0
2024-02-16 10:50:00,169.5,169.5,169.26,169.26,1698.0,164.0142,164.0142,163.782,163.782,1698.0
2024-02-16 11:00:00,169.51,169.56,169.36,169.39,2544.0,164.0239,164.0723,163.8788,163.9078,2544.0
2024-02-16 11:10:00,169.46,170.06,169.4,170.02,5747.0,163.9755,164.5561,163.9175,164.5174,5747.0
2024-02-16 11:20:00,170.15,170.56,170.04,170.05,11774.0,164.6432,165.0399,164.5367,164.5464,11774.0
2024-02-16 11:30:00,170.21,170.46,170.0,170.15,5133.0,164.7012,164.9432,164.498,164.6432,5133.0
2024-02-16 11:40:00,170.26,170.29,169.94,169.95,2452.0,164.7496,164.7787,164.44,164.4497,2452.0
2024-02-16 11:50:00,169.87,169.87,169.39,169.39,4809.0,164.3722,164.3722,163.9078,163.9078,4809.0
2024-02-16 12:00:00,169.47,169.83,169.28,169.45,9389.0,163.9852,164.3335,163.8013,163.9658,9389.0
2024-02-16 12:10:00,169.47,169.63,169.47,169.59,1316.0,163.9852,164.14,163.9852,164.1013,1316.0
2024-02-16 12:20:00,169.46,169.78,169.45,169.78,4529.0,163.9755,164.2852,163.9658,164.2852,4529.0
2024-02-16 12:30:00,169.79,169.99,169.77,169.82,2030.0,164.2948,164.4884,164.2755,164.3239,2030.0
2024-02-16 12:40:00,169.78,169.84,169.62,169.66,3002.0,164.2852,164.3432,164.1303,164.169,3002.0
2024-02-16 12:50:00,169.79,169.79,169.5,169.59,2925.0,164.2948,164.2948,164.0142,164.1013,2925.0
2024-02-16 13:00:00,169.61,169.79,169.47,169.78,5712.0,164.1207,164.2948,163.9852,164.2852,5712.0
2024-02-16 13:10:00,169.77,170.07,169.74,169.95,8411.0,164.2755,164.5658,164.2465,164.4497,8411.0
2024-02-16 13:20:00,169.91,170.34,169.78,170.2,43844.0,164.411,164.827,164.2852,164.6916,43844.0
2024-02-16 13:30:00,170.17,170.17,169.57,169.58,4358.0,164.6625,164.6625,164.082,164.0916,4358.0
2024-02-16 13:40:00,169.56,169.8,169.29,169.75,16907.0,164.0723,164.3045,163.811,164.2561,16907.0
2024-02-16 13:50:00,169.73,170.05,169.73,170.01,3729.0,164.2368,164.5464,164.2368,164.5077,3729.0
2024-02-16 14:00:00,170.05,170.67,170.01,170.67,10250.0,164.5464,165.1464,164.5077,165.1464,10250.0
2024-02-16 14:10:00,170.67,170.67,170.39,170.43,5792.0,165.1464,165.1464,164.8754,164.9141,5792.0
2024-02-16 14:20:00,170.4,170.61,170.37,170.56,4051.0,164.8851,165.0883,164.8561,165.0399,4051.0
2024-02-16 14:30:00,170.59,170.6,170.18,170.28,5008.0,165.0689,165.0786,164.6722,164.769,5008.0
2024-02-16 14:40:00,170.35,170.35,169.48,169.67,5792.0,164.8367,164.8367,163.9949,164.1787,5792.0
2024-02-16 14:50:00,169.56,169.71,169.35,169.71,12538.0,164.0723,164.2174,163.8691,164.2174,12538.0
2024-02-16 15:00:00,169.6,170.03,169.6,170.03,6423.0,164.111,164.5271,164.111,164.5271,6423.0
2024-02-16 15:10:00,169.94,170.12,169.9,170.06,13857.0,164.44,164.6142,164.4013,164.5561,13857.0
2024-02-16 15:20:00,170.09,170.21,169.97,170.03,10032.0,164.5851,164.7012,164.469,164.5271,10032.0
2024-02-16 15:30:00,170.06,170.06,169.07,169.12,19578.0,164.5561,164.5561,163.5981,163.6465,19578.0
2024-02-16 15:40:00,169.07,169.32,168.91,168.91,17787.0,163.5981,163.84,163.4433,163.4433,17787.0
2024-02-16 15:50:00,168.95,169.34,168.87,169.13,72672.0,163.482,163.8594,163.4046,163.6562,72672.0
2024-02-20 09:30:00,167.66,168.09,167.15,167.29,53983.0,162.2338,162.6499,161.7403,161.8757,53983.0
2024-02-20 09:40:00,167.25,167.4,166.65,167.33,10988.0,161.837,161.9822,161.2565,161.9145,10988.0
2024-02-20 09:50:00,167.23,167.65,166.91,167.45,13536.0,161.8177,162.2241,161.508,162.0306,13536.0
2024-02-20 10:00:00,167.32,167.32,166.49,166.91,7742.0,161.9048,161.9048,161.1016,161.508,7742.0
2024-02-20 10:10:00,167.07,167.28,166.47,167.17,8392.0,161.6629,161.8661,161.0823,161.7596,8392.0
2024-02-20 10:20:00,167.01,167.65,166.92,167.36,15870.0,161.6048,162.2241,161.5177,161.9435,15870.0
2024-02-20 10:30:00,167.36,167.36,166.64,166.91,13829.0,161.9435,161.9435,161.2468,161.508,13829.0
2024-02-20 10:40:00,166.92,166.95,166.61,166.77,9237.0,161.5177,161.5468,161.2178,161.3726,9237.0
2024-02-20 10:50:00,166.77,167.34,166.77,167.33,5930.0,161.3726,161.9241,161.3726,161.9145,5930.0
2024-02-20 11:00:00,167.23,167.93,167.22,167.93,5421.0,161.8177,162.495,161.808,162.495,5421.0
2024-02-20 11:10:00,167.91,168.52,167.9,168.48,3686.0,162.4757,163.0659,162.466,163.0272,3686.0
2024-02-20 11:20:00,168.42,168.49,167.87,168.09,7008.0,162.9692,163.0369,162.437,162.6499,7008.0
2024-02-20 11:30:00,168.0,168.0,167.42,167.65,11330.0,162.5628,162.5628,162.0015,162.2241,11330.0
2024-02-20 11:40:00,167.51,167.95,167.44,167.73,9290.0,162.0886,162.5144,162.0209,162.3015,9290.0
2024-02-20 11:50:00,167.69,167.79,167.42,167.47,5500.0,162.2628,162.3596,162.0015,162.0499,5500.0
2024-02-20 12:00:00,167.36,167.36,165.82,165.97,48728.0,161.9435,161.9435,160.4533,160.5985,48728.0
2024-02-20 12:10:00,166.03,166.43,165.31,165.88,42610.0,160.6565,161.0436,159.9598,160.5114,42610.0
2024-02-20 12:20:00,165.81,166.41,165.78,166.37,11819.0,160.4436,161.0242,160.4146,160.9855,11819.0
2024-02-20 12:30:00,166.37,166.58,166.02,166.05,10106.0,160.9855,161.1887,160.6468,160.6759,10106.0
2024-02-20 12:40:00,166.07,166.42,165.81,166.18,10179.0,160.6952,161.0339,160.4436,160.8017,10179.0
2024-02-20 12:50:00,166.15,166.41,166.12,166.34,8860.0,160.7726,161.0242,160.7436,160.9565,8860.0
2024-02-20 13:00:00,166.39,166.51,166.12,166.22,8941.0,161.0049,161.121,160.7436,160.8404,8941.0
2024-02-20 13:10:00,166.19,166.52,166.12,166.36,7381.0,160.8113,161.1307,160.7436,160.9758,7381.0
2024-02-20 13:20:00,166.46,166.56,166.25,166.3,6186.0,161.0726,161.1694,160.8694,160.9178,6186.0
2024-02-20 13:30:00,166.32,166.4,166.01,166.28,8112.0,160.9371,161.0146,160.6372,160.8984,8112.0
2024-02-20 13:40:00,166.25,166.68,166.21,166.44,5644.0,160.8694,161.2855,160.8307,161.0533,5644.0
2024-02-20 13:50:00,166.36,166.56,166.21,166.26,8147.0,160.9758,161.1694,160.8307,160.8791,8147.0
2024-02-20 14:00:00,166.29,166.29,166.2,166.22,3104.0,160.9081,160.9081,160.821,160.8404,3104.0
2024-02-20 14:10:00,166.26,166.67,166.14,166.66,7883.0,160.8791,161.2758,160.763,161.2661,7883.0
2024-02-20 14:20:00,166.66,166.79,166.57,166.77,4618.0,161.2661,161.3919,161.179,161.3726,4618.0
2024-02-20 14:30:00,166.74,166.83,166.55,166.56,5514.0,161.3435,161.4306,161.1597,161.1694,5514.0
2024-02-20 14:40:00,166.5,167.03,166.5,166.94,11811.0,161.1113,161.6242,161.1113,161.5371,11811.0
2024-02-20 14:50:00,166.95,167.05,166.58,167.05,13032.0,161.5468,161.6435,161.1887,161.6435,13032.0
2024-02-20 15:00:00,166.97,167.02,166.75,166.96,14910.0,161.5661,161.6145,161.3532,161.5564,14910.0
2024-02-20 15:10:00,166.98,167.14,166.97,167.11,4833.0,161.5758,161.7306,161.5661,161.7016,4833.0
2024-02-20 15:20:00,167.11,167.37,167.09,167.37,6657.0,161.7016,161.9532,161.6822,161.9532,6657.0
2024-02-20 15:30:00,167.37,167.37,166.55,166.58,15195.0,161.9532,161.9532,161.1597,161.1887,15195.0
2024-02-20 15:40:00,166.54,166.78,166.37,166.78,30709.0,161.15,161.3823,160.9855,161.3823,30709.0
2024-02-20 15:50:00,166.67,166.8,166.35,166.46,106132.0,161.2758,161.4016,160.9662,161.0726,106132.0
2024-02-21 09:30:00,167.09,167.09,165.39,165.79,10023.0,161.6822,161.6822,160.0372,160.4243,10023.0
2024-02-21 09:40:00,166.08,166.74,165.85,166.25,77148.0,160.7049,161.3435,160.4824,160.8694,77148.0
2024-02-21 09:50:00,166.32,166.76,166.25,166.57,6449.0,160.9371,161.3629,160.8694,161.179,6449.0
2024-02-21 10:00:00,166.49,167.73,166.29,167.65,41633.0,161.1016,162.3015,160.9081,162.2241,41633.0
2024-02-21 10:10:00,167.65,168.19,167.51,167.81,11595.0,162.2241,162.7466,162.0886,162.3789,11595.0
2024-02-21 10:20:00,167.69,167.9,166.89,167.1,19172.0,162.2628,162.466,161.4887,161.6919,19172.0
2024-02-21 10:30:00,167.1,167.11,166.4,166.4,8086.0,161.6919,161.7016,161.0146,161.0146,8086.0
2024-02-21 10:40:00,166.4,166.97,166.24,166.95,9281.0,161.0146,161.5661,160.8597,161.5468,9281.0
2024-02-21 10:50:00,166.92,167.43,166.75,167.34,12506.0,161.5177,162.0112,161.3532,161.9241,12506.0
2024-02-21 11:00:00,167.27,167.5,167.26,167.36,4443.0,161.8564,162.079,161.8467,161.9435,4443.0
2024-02-21 11:10:00,167.4,167.52,167.17,167.24,6403.0,161.9822,162.0983,161.7596,161.8274,6403.0
2024-02-21 11:20:00,167.14,167.17,166.91,167.09,5120.0,161.7306,161.7596,161.508,161.6822,5120.0
2024-02-21 11:30:00,167.01,167.01,166.39,166.76,7926.0,161.6048,161.6048,161.0049,161.3629,7926.0
2024-02-21 11:40:00,166.71,167.09,166.71,166.86,19350.0,161.3145,161.6822,161.3145,161.4597,19350.0
2024-02-21 11:50:00,166.85,167.28,166.69,167.23,13805.0,161.45,161.8661,161.2952,161.8177,13805.0
2024-02-21 12:00:00,167.31,167.34,166.93,166.97,14213.0,161.8951,161.9241,161.5274,161.5661,14213.0
2024-02-21 12:10:00,166.92,167.01,166.72,166.99,5018.0,161.5177,161.6048,161.3242,161.5855,5018.0
2024-02-21 12:20:00,166.97,167.08,166.72,166.72,3242.0,161.5661,161.6725,161.3242,161.3242,3242.0
2024-02-21 12:30:00,166.68,166.95,166.68,166.93,6329.0,161.2855,161.5468,161.2855,161.5274,6329.0
2024-02-21 12:40:00,166.91,167.14,166.79,167.14,3681.0,161.508,161.7306,161.3919,161.7306,3681.0
2024-02-21 12:50:00,167.15,167.42,167.12,167.42,4924.0,161.7403,162.0015,161.7112,162.0015,4924.0
2024-02-21 13:00:00,167.31,167.31,166.87,166.87,6394.0,161.8951,161.8951,161.4693,161.4693,6394.0
2024-02-21 13:10:00,166.87,167.15,166.87,167.15,3960.0,161.4693,161.7403,161.4693,161.7403,3960.0
2024-02-21 13:20:00,167.16,167.29,167.15,167.17,3521.0,161.75,161.8757,161.7403,161.7596,3521.0
2024-02-21 13:30:00,167.29,167.3,166.91,166.92,6890.0,161.8757,161.8854,161.508,161.5177,6890.0
2024-02-21 13:40:00,166.96,167.17,166.65,166.76,26824.0,161.5564,161.7596,161.2565,161.3629,26824.0
2024-02-21 13:50:00,166.78,166.85,166.57,166.74,7639.0,161.3823,161.45,161.179,161.3435,7639.0
2024-02-21 14:00:00,166.64,166.94,166.17,166.94,27650.0,161.2468,161.5371,160.792,161.5371,27650.0
2024-02-21 14:10:00,167.06,167.1,166.57,166.68,7174.0,161.6532,161.6919,161.179,161.2855,7174.0
2024-02-21 14:20:00,166.67,166.67,166.21,166.3,5312.0,161.2758,161.2758,160.8307,160.9178,5312.0
2024-02-21 14:30:00,166.34,166.34,166.02,166.02,5906.0,160.9565,160.9565,160.6468,160.6468,5906.0
2024-02-21 14:40:00,166.05,166.29,165.77,166.22,9387.0,160.6759,160.9081,160.4049,160.8404,9387.0
2024-02-21 14:50:00,166.2,166.29,166.09,166.28,5191.0,160.821,160.9081,160.7146,160.8984,5191.0
2024-02-21 15:00:00,166.2,166.24,165.71,165.72,8893.0,160.821,160.8597,160.3469,160.3566,8893.0
2024-02-21 15:10:00,165.7,165.81,165.5,165.58,6668.0,160.3372,160.4436,160.1437,160.2211,6668.0
2024-02-21 15:20:00,165.53,165.97,165.45,165.84,10018.0,160.1727,160.5985,160.0953,160.4727,10018.0
2024-02-21 15:30:00,165.92,166.42,165.86,166.36,21954.0,160.5501,161.0339,160.492,160.9758,21954.0
2024-02-21 15:40:00,166.42,166.86,166.31,166.55,30670.0,161.0339,161.4597,160.9275,161.1597,30670.0
2024-02-21 15:50:00,166.53,166.64,166.05,166.09,124426.0,161.1403,161.2468,160.6759,160.7146,124426.0
2024-02-22 09:30:00,167.51,167.55,166.11,166.22,29738.0,162.0886,162.1273,160.7339,160.8404,29738.0
2024-02-22 09:40:00,166.12,167.33,165.75,167.33,11593.0,160.7436,161.9145,160.3856,161.9145,11593.0
2024-02-22 09:50:00,167.46,167.58,166.37,166.72,15533.0,162.0402,162.1564,160.9855,161.3242,15533.0
2024-02-22 10:00:00,166.71,167.0,166.36,166.46,18084.0,161.3145,161.5951,160.9758,161.0726,18084.0
2024-02-22 10:10:00,166.46,167.18,166.04,166.96,18487.0,161.0726,161.7693,160.6662,161.5564,18487.0
2024-02-22 10:20:00,166.87,167.09,166.38,166.86,24495.0,161.4693,161.6822,160.9952,161.4597,24495.0
2024-02-22 10:30:00,166.8,167.09,166.5,166.91,9955.0,161.4016,161.6822,161.1113,161.508,9955.0
2024-02-22 10:40:00,166.87,167.1,166.77,166.96,35406.0,161.4693,161.6919,161.3726,161.5564,35406.0
2024-02-22 10:50:00,166.97,167.58,166.91,167.21,24761.0,161.5661,162.1564,161.508,161.7983,24761.0
2024-02-22 11:00:00,167.27,168.15,167.26,167.92,12655.0,161.8564,162.7079,161.8467,162.4854,12655.0
2024-02-22 11:10:00,167.91,168.1,167.79,168.01,6261.0,162.4757,162.6595,162.3596,162.5724,6261.0
2024-02-22 11:20:00,167.92,168.16,167.76,168.05,10199.0,162.4854,162.7176,162.3305,162.6111,10199.0
2024-02-22 11:30:00,168.13,168.67,168.11,168.51,10953.0,162.6886,163.2111,162.6692,163.0563,10953.0
2024-02-22 11:40:00,168.58,169.05,168.49,168.73,7301.0,163.124,163.5788,163.0369,163.2691,7301.0
2024-02-22 11:50:00,168.82,168.84,168.54,168.59,5901.0,163.3562,163.3756,163.0853,163.1337,5901.0
2024-02-22 12:00:00,168.43,168.61,168.39,168.55,3717.0,162.9789,163.153,162.9401,163.095,3717.0
2024-02-22 12:10:00,168.49,168.86,168.46,168.8,10550.0,163.0369,163.3949,163.0079,163.3369,10550.0
2024-02-22 12:20:00,168.8,169.02,168.77,168.93,6700.0,163.3369,163.5498,163.3078,163.4627,6700.0
2024-02-22 12:30:00,168.99,169.22,168.99,169.11,5132.0,163.5207,163.7433,163.5207,163.6368,5132.0
2024-02-22 12:40:00,169.06,169.16,168.79,168.92,18638.0,163.5885,163.6852,163.3272,163.453,18638.0
2024-02-22 12:50:00,168.91,168.93,168.54,168.59,31596.0,163.4433,163.4627,163.0853,163.1337,31596.0
2024-02-22 13:00:00,168.58,168.61,168.35,168.44,8218.0,163.124,163.153,162.9014,162.9885,8218.0
2024-02-22 13:10:00,168.4,168.52,168.35,168.52,5611.0,162.9498,163.0659,162.9014,163.0659,5611.0
2024-02-22 13:20:00,168.48,168.73,168.47,168.58,5972.0,163.0272,163.2691,163.0176,163.124,5972.0
2024-02-22 13:30:00,168.64,168.7,168.59,168.67,7864.0,163.1821,163.2401,163.1337,163.2111,7864.0
2024-02-22 13:40:00,168.62,168.7,168.62,168.66,17707.0,163.1627,163.2401,163.1627,163.2014,17707.0
2024-02-22 13:50:00,168.63,168.7,168.58,168.69,12346.0,163.1724,163.2401,163.124,163.2304,12346.0
2024-02-22 14:00:00,168.68,168.7,168.56,168.58,30196.0,163.2208,163.2401,163.1046,163.124,30196.0
2024-02-22 14:10:00,168.6,168.65,168.43,168.62,6033.0,163.1433,163.1917,162.9789,163.1627,6033.0
2024-02-22 14:20:00,168.64,168.7,168.61,168.66,16003.0,163.1821,163.2401,163.153,163.2014,16003.0
2024-02-22 14:30:00,168.66,168.66,168.26,168.41,9001.0,163.2014,163.2014,162.8144,162.9595,9001.0
2024-02-22 14:40:00,168.4,168.5,168.32,168.37,5710.0,162.9498,163.0466,162.8724,162.9208,5710.0
2024-02-22 14:50:00,168.34,168.54,168.33,168.43,11424.0,162.8918,163.0853,162.8821,162.9789,11424.0
2024-02-22 15:00:00,168.43,168.57,168.37,168.52,8032.0,162.9789,163.1143,162.9208,163.0659,8032.0
2024-02-22 15:10:00,168.51,168.7,168.5,168.67,13160.0,163.0563,163.2401,163.0466,163.2111,13160.0
2024-02-22 15:20:00,168.68,168.7,168.63,168.68,31047.0,163.2208,163.2401,163.1724,163.2208,31047.0
2024-02-22 15:30:00,168.7,168.88,168.65,168.7,74983.0,163.2401,163.4143,163.1917,163.2401,74983.0
2024-02-22 15:40:00,168.7,169.07,168.68,168.82,35406.0,163.2401,163.5981,163.2208,163.3562,35406.0
2024-02-22 15:50:00,168.85,169.17,168.66,168.93,111096.0,163.3853,163.6949,163.2014,163.4627,111096.0
2024-02-23 09:30:00,169.11,169.78,168.81,169.53,9614.0,163.6368,164.2852,163.3466,164.0433,9614.0
2024-02-23 09:40:00,169.55,170.0,169.55,169.8,3142.0,164.0626,164.498,164.0626,164.3045,3142.0
2024-02-23 09:50:00,169.67,170.22,169.41,170.19,2267.0,164.1787,164.7109,163.9271,164.6819,2267.0
2024-02-23 10:00:00,169.97,170.51,169.59,170.5,3267.0,164.469,164.9915,164.1013,164.9819,3267.0
2024-02-23 10:10:00,170.38,170.53,170.23,170.53,6006.0,164.8657,165.0109,164.7206,165.0109,6006.0
2024-02-23 10:20:00,170.53,171.37,170.53,170.92,24196.0,165.0109,165.8237,165.0109,165.3883,24196.0
2024-02-23 10:30:00,171.02,171.02,170.37,170.88,9942.0,165.485,165.485,164.8561,165.3496,9942.0
2024-02-23 10:40:00,171.22,171.31,170.63,170.63,7497.0,165.6786,165.7656,165.1076,165.1076,7497.0
2024-02-23 10:50:00,170.65,171.16,170.64,170.95,5940.0,165.127,165.6205,165.1173,165.4173,5940.0
2024-02-23 11:00:00,170.99,170.99,170.28,170.47,3423.0,165.456,165.456,164.769,164.9528,3423.0
2024-02-23 11:10:00,170.5,170.63,170.46,170.51,3441.0,164.9819,165.1076,164.9432,164.9915,3441.0
2024-02-23 11:20:00,170.6,171.18,170.6,171.13,4199.0,165.0786,165.6398,165.0786,165.5915,4199.0
2024-02-23 11:30:00,171.15,171.34,171.01,171.2,10071.0,165.6108,165.7947,165.4754,165.6592,10071.0
2024-02-23 11:40:00,171.2,171.28,171.01,171.09,9784.0,165.6592,165.7366,165.4754,165.5528,9784.0
2024-02-23 11:50:00,171.23,171.61,171.18,171.47,15195.0,165.6882,166.0559,165.6398,165.9205,15195.0
2024-02-23 12:00:00,171.47,171.95,171.43,171.76,12267.0,165.9205,166.3849,165.8818,166.2011,12267.0
2024-02-23 12:10:00,171.81,172.0,171.64,171.95,8215.0,166.2495,166.4333,166.085,166.3849,8215.0
2024-02-23 12:20:00,171.95,172.2,171.89,172.02,7280.0,166.3849,166.6268,166.3269,166.4527,7280.0
2024-02-23 12:30:00,171.94,172.23,171.85,172.21,5201.0,166.3753,166.6559,166.2882,166.6365,5201.0
2024-02-23 12:40:00,172.22,172.22,172.05,172.06,2072.0,166.6462,166.6462,166.4817,166.4914,2072.0
2024-02-23 12:50:00,172.05,172.05,171.88,171.91,3621.0,166.4817,166.4817,166.3172,166.3462,3621.0
2024-02-23 13:00:00,171.97,172.28,171.9,171.93,4371.0,166.4043,166.7042,166.3365,166.3656,4371.0
2024-02-23 13:10:00,171.95,172.32,171.95,172.26,4227.0,166.3849,166.743,166.3849,166.6849,4227.0
2024-02-23 13:20:00,172.26,172.44,172.26,172.32,4747.0,166.6849,166.8591,166.6849,166.743,4747.0
2024-02-23 13:30:00,172.35,172.45,172.28,172.28,13622.0,166.772,166.8687,166.7042,166.7042,13622.0
2024-02-23 13:40:00,172.34,172.38,172.03,172.03,6145.0,166.7623,166.801,166.4623,166.4623,6145.0
2024-02-23 13:50:00,172.03,172.29,171.89,172.29,5819.0,166.4623,166.7139,166.3269,166.7139,5819.0
2024-02-23 14:00:00,172.29,172.29,171.91,171.98,5744.0,166.7139,166.7139,166.3462,166.414,5744.0
2024-02-23 14:10:00,172.0,172.24,171.9,172.0,3861.0,166.4333,166.6655,166.3365,166.4333,3861.0
2024-02-23 14:20:00,171.9,171.93,171.78,171.88,2908.0,166.3365,166.3656,166.2204,166.3172,2908.0
2024-02-23 14:30:00,171.93,172.17,171.93,172.03,3131.0,166.3656,166.5978,166.3656,166.4623,3131.0
2024-02-23 14:40:00,172.08,172.2,171.93,172.2,11541.0,166.5107,166.6268,166.3656,166.6268,11541.0
2024-02-23 14:50:00,172.22,172.36,171.9,172.27,12998.0,166.6462,166.7817,166.3365,166.6946,12998.0
2024-02-23 15:00:00,172.31,172.47,172.23,172.27,7684.0,166.7333,166.8881,166.6559,166.6946,7684.0
2024-02-23 15:10:00,172.24,172.41,172.2,172.26,18260.0,166.6655,166.83,166.6268,166.6849,18260.0
2024-02-23 15:20:00,172.28,172.67,172.15,172.66,17638.0,166.7042,167.0816,166.5785,167.0719,17638.0
2024-02-23 15:30:00,172.66,173.18,172.49,173.02,26855.0,167.0719,167.5751,166.9075,167.4203,26855.0
2024-02-23 15:40:00,173.04,173.33,172.77,172.81,30461.0,167.4397,167.7203,167.1784,167.2171,30461.0
2024-02-23 15:50:00,172.81,172.97,172.56,172.82,81361.0,167.2171,167.3719,166.9752,167.2268,81361.0
2024-02-26 09:30:00,172.67,173.47,172.5,173.37,24214.0,167.0816,167.8557,166.9171,167.759,24214.0
2024-02-26 09:40:00,173.78,175.32,173.78,175.1,23925.0,168.1557,169.6459,168.1557,169.433,23925.0
2024-02-26 09:50:00,174.9,175.23,174.7,174.71,6191.0,169.2395,169.5588,169.0459,169.0556,6191.0
2024-02-26 10:00:00,174.69,174.96,173.82,173.99,20319.0,169.0362,169.2975,168.1944,168.3589,20319.0
2024-02-26 10:10:00,173.99,174.21,173.55,173.55,8376.0,168.3589,168.5718,167.9331,167.9331,8376.0
2024-02-26 10:20:00,173.58,174.07,173.47,174.0,5467.0,167.9622,168.4363,167.8557,168.3686,5467.0
2024-02-26 10:30:00,174.01,174.25,173.58,173.75,6392.0,168.3783,168.6105,167.9622,168.1267,6392.0
2024-02-26 10:40:00,173.79,173.92,173.3,173.77,14272.0,168.1654,168.2912,167.6912,168.146,14272.0
2024-02-26 10:50:00,173.79,174.4,173.79,174.24,11356.0,168.1654,168.7556,168.1654,168.6008,11356.0
2024-02-26 11:00:00,174.38,174.76,174.32,174.61,3455.0,168.7363,169.104,168.6782,168.9588,3455.0
2024-02-26 11:10:00,174.59,175.37,174.59,175.37,7801.0,168.9395,169.6942,168.9395,169.6942,7801.0
2024-02-26 11:20:00,175.41,175.41,174.94,175.12,7958.0,169.7329,169.7329,169.2782,169.4523,7958.0
2024-02-26 11:30:00,175.11,175.27,174.87,175.25,4589.0,169.4427,169.5975,169.2104,169.5781,4589.0
2024-02-26 11:40:00,175.09,175.18,174.84,175.13,5228.0,169.4233,169.5104,169.1814,169.462,5228.0
2024-02-26 11:50:00,175.13,175.38,175.09,175.27,7815.0,169.462,169.7039,169.4233,169.5975,7815.0
2024-02-26 12:00:00,175.21,175.51,175.1,175.51,7794.0,169.5394,169.8297,169.433,169.8297,7794.0
2024-02-26 12:10:00,175.49,175.65,175.22,175.47,25486.0,169.8104,169.9652,169.5491,169.791,25486.0
2024-02-26 12:20:00,175.48,176.01,175.41,175.94,5714.0,169.8007,170.3135,169.7329,170.2458,5714.0
2024-02-26 12:30:00,175.96,175.96,175.72,175.93,5427.0,170.2651,170.2651,170.0329,170.2361,5427.0
2024-02-26 12:40:00,175.88,175.88,175.75,175.75,5695.0,170.1877,170.1877,170.0619,170.0619,5695.0
2024-02-26 12:50:00,175.82,176.0,175.74,175.91,12528.0,170.1297,170.3039,170.0523,170.2168,12528.0
2024-02-26 13:00:00,175.92,176.03,175.77,175.89,7172.0,170.2264,170.3329,170.0813,170.1974,7172.0
2024-02-26 13:10:00,175.83,176.0,175.81,175.86,5549.0,170.1394,170.3039,170.12,170.1684,5549.0
2024-02-26 13:20:00,175.82,175.82,175.47,175.5,23353.0,170.1297,170.1297,169.791,169.82,23353.0
2024-02-26 13:30:00,175.5,175.52,174.89,175.16,9698.0,169.82,169.8394,169.2298,169.491,9698.0
2024-02-26 13:40:00,175.21,175.69,175.19,175.66,4473.0,169.5394,170.0039,169.5201,169.9749,4473.0
2024-02-26 13:50:00,175.61,175.91,175.56,175.85,4084.0,169.9265,170.2168,169.8781,170.1587,4084.0
2024-02-26 14:00:00,175.9,176.03,175.81,175.88,8136.0,170.2071,170.3329,170.12,170.1877,8136.0
2024-02-26 14:10:00,175.95,176.0,175.84,175.89,4668.0,170.2555,170.3039,170.149,170.1974,4668.0
2024-02-26 14:20:00,175.91,176.19,175.76,176.19,7504.0,170.2168,170.4877,170.0716,170.4877,7504.0
2024-02-26 14:30:00,176.26,176.26,176.06,176.07,6590.0,170.5554,170.5554,170.3619,170.3716,6590.0
2024-02-26 14:40:00,176.07,176.21,175.87,176.21,8341.0,170.3716,170.5071,170.1781,170.5071,8341.0
2024-02-26 14:50:00,176.19,176.35,176.12,176.21,7673.0,170.4877,170.6425,170.42,170.5071,7673.0
2024-02-26 15:00:00,176.2,176.39,176.08,176.34,6029.0,170.4974,170.6812,170.3813,170.6328,6029.0
2024-02-26 15:10:00,176.38,176.76,176.07,176.07,12353.0,170.6716,171.0393,170.3716,170.3716,12353.0
2024-02-26 15:20:00,176.14,176.36,176.0,176.33,10778.0,170.4393,170.6522,170.3039,170.6232,10778.0
2024-02-26 15:30:00,176.3,176.3,175.82,176.03,15096.0,170.5941,170.5941,170.1297,170.3329,15096.0
2024-02-26 15:40:00,176.04,176.45,176.0,176.32,25075.0,170.3426,170.7393,170.3039,170.6135,25075.0
2024-02-26 15:50:00,176.35,176.4,175.43,175.55,81115.0,170.6425,170.6909,169.7523,169.8684,81115.0
2024-02-27 09:30:00,175.88,176.83,175.88,176.8,18794.0,170.1877,171.107,170.1877,171.078,18794.0
2024-02-27 09:40:00,176.81,177.71,176.79,177.54,16789.0,171.0876,171.9585,171.0683,171.794,16789.0
2024-02-27 09:50:00,177.5,177.65,176.76,177.1,8676.0,171.7553,171.9005,171.0393,171.3683,8676.0
2024-02-27 10:00:00,177.13,177.3,176.7,177.13,16250.0,171.3973,171.5618,170.9812,171.3973,16250.0
2024-02-27 10:10:00,177.06,177.12,176.63,176.72,3257.0,171.3295,171.3876,170.9135,171.0005,3257.0
2024-02-27 10:20:00,176.74,176.93,176.55,176.7,4371.0,171.0199,171.2038,170.8361,170.9812,4371.0
2024-02-27 10:30:00,176.75,176.75,176.46,176.57,5435.0,171.0296,171.0296,170.749,170.8554,5435.0
2024-02-27 10:40:00,176.63,176.79,176.57,176.73,3817.0,170.9135,171.0683,170.8554,171.0102,3817.0
2024-02-27 10:50:00,176.77,176.82,176.41,176.45,5450.0,171.0489,171.0973,170.7006,170.7393,5450.0
2024-02-27 11:00:00,176.44,176.6,176.23,176.34,4906.0,170.7296,170.8844,170.5264,170.6328,4906.0
2024-02-27 11:10:00,176.42,176.43,176.19,176.19,3928.0,170.7103,170.7199,170.4877,170.4877,3928.0
2024-02-27 11:20:00,176.14,176.54,176.11,176.42,4850.0,170.4393,170.8264,170.4103,170.7103,4850.0
2024-02-27 11:30:00,176.43,176.45,176.22,176.4,7610.0,170.7199,170.7393,170.5167,170.6909,7610.0
2024-02-27 11:40:00,176.42,176.62,176.35,176.52,5936.0,170.7103,170.9038,170.6425,170.807,5936.0
2024-02-27 11:50:00,176.47,176.63,176.39,176.44,2991.0,170.7586,170.9135,170.6812,170.7296,2991.0
2024-02-27 12:00:00,176.44,176.48,175.94,176.1,6782.0,170.7296,170.7683,170.2458,170.4006,6782.0
2024-02-27 12:10:00,176.2,176.64,176.2,176.59,4078.0,170.4974,170.9231,170.4974,170.8748,4078.0
2024-02-27 12:20:00,176.59,176.62,175.9,175.9,1897.0,170.8748,170.9038,170.2071,170.2071,1897.0
2024-02-27 12:30:00,176.06,176.49,176.06,176.24,2842.0,170.3619,170.778,170.3619,170.5361,2842.0
2024-02-27 12:40:00,176.34,176.81,176.34,176.81,4403.0,170.6328,171.0876,170.6328,171.0876,4403.0
2024-02-27 12:50:00,176.9,176.93,176.6,176.61,4561.0,171.1747,171.2038,170.8844,170.8941,4561.0
2024-02-27 13:00:00,176.61,176.88,176.61,176.74,3212.0,170.8941,171.1554,170.8941,171.0199,3212.0
2024-02-27 13:10:00,176.8,176.91,176.78,176.81,1421.0,171.078,171.1844,171.0586,171.0876,1421.0
2024-02-27 13:20:00,176.79,176.89,176.63,176.7,8085.0,171.0683,171.165,170.9135,170.9812,8085.0
2024-02-27 13:30:00,176.69,176.69,176.33,176.41,2612.0,170.9715,170.9715,170.6232,170.7006,2612.0
2024-02-27 13:40:00,176.47,176.59,176.13,176.22,3616.0,170.7586,170.8748,170.4296,170.5167,3616.0
2024-02-27 13:50:00,176.29,176.34,176.04,176.26,3395.0,170.5845,170.6328,170.3426,170.5554,3395.0
2024-02-27 14:00:00,176.19,176.39,176.11,176.39,11860.0,170.4877,170.6812,170.4103,170.6812,11860.0
2024-02-27 14:10:00,176.33,176.37,176.11,176.26,6008.0,170.6232,170.6619,170.4103,170.5554,6008.0
2024-02-27 14:20:00,176.2,176.3,175.82,175.83,5308.0,170.4974,170.5941,170.1297,170.1394,5308.0
2024-02-27 14:30:00,175.84,175.86,175.42,175.42,8434.0,170.149,170.1684,169.7426,169.7426,8434.0
2024-02-27 14:40:00,175.4,176.15,175.31,176.15,17294.0,169.7233,170.449,169.6362,170.449,17294.0
2024-02-27 14:50:00,176.09,176.47,176.09,176.28,7142.0,170.3909,170.7586,170.3909,170.5748,7142.0
2024-02-27 15:00:00,176.28,177.09,176.24,176.93,21694.0,170.5748,171.3586,170.5361,171.2038,21694.0
2024-02-27 15:10:00,177.02,177.06,176.36,176.38,14844.0,171.2908,171.3295,170.6522,170.6716,14844.0
2024-02-27 15:20:00,176.49,176.59,176.33,176.42,10065.0,170.778,170.8748,170.6232,170.7103,10065.0
2024-02-27 15:30:00,176.41,176.41,175.95,175.97,9002.0,170.7006,170.7006,170.2555,170.2748,9002.0
2024-02-27 15:40:00,175.95,176.48,175.92,176.34,18003.0,170.2555,170.7683,170.2264,170.6328,18003.0
2024-02-27 15:50:00,176.44,177.17,176.09,177.14,92032.0,170.7296,171.436,170.3909,171.407,92032.0
2024-02-28 09:30:00,176.32,177.54,176.32,177.22,14790.0,170.6135,171.794,170.6135,171.4844,14790.0
2024-02-28 09:40:00,177.24,177.55,176.75,177.41,2580.0,171.5037,171.8037,171.0296,171.6682,2580.0
2024-02-28 09:50:00,177.42,177.42,176.65,176.96,3379.0,171.6779,171.6779,170.9328,171.2328,3379.0
2024-02-28 10:00:00,176.84,177.38,176.57,177.08,5039.0,171.1167,171.6392,170.8554,171.3489,5039.0
2024-02-28 10:10:00,177.37,177.47,176.97,177.22,2890.0,171.6295,171.7263,171.2425,171.4844,2890.0
2024-02-28 10:20:00,177.13,177.58,177.1,177.27,4423.0,171.3973,171.8327,171.3683,171.5327,4423.0
2024-02-28 10:30:00,177.32,178.01,177.3,177.75,5098.0,171.5811,172.2488,171.5618,171.9972,5098.0
2024-02-28 10:40:00,177.7,178.02,177.7,177.86,4376.0,171.9488,172.2585,171.9488,172.1037,4376.0
2024-02-28 10:50:00,177.95,178.18,177.86,177.87,6568.0,172.1907,172.4133,172.1037,172.1133,6568.0
2024-02-28 11:00:00,177.76,177.76,177.45,177.46,5090.0,172.0069,172.0069,171.7069,171.7166,5090.0
2024-02-28 11:10:00,177.46,177.56,177.24,177.56,3545.0,171.7166,171.8134,171.5037,171.8134,3545.0
2024-02-28 11:20:00,177.64,177.82,177.56,177.74,3104.0,171.8908,172.0649,171.8134,171.9875,3104.0
2024-02-28 11:30:00,177.8,177.89,177.51,177.89,3377.0,172.0456,172.1327,171.765,172.1327,3377.0
2024-02-28 11:40:00,177.88,178.07,177.77,177.95,2891.0,172.123,172.3069,172.0166,172.1907,2891.0
2024-02-28 11:50:00,178.03,178.03,177.72,177.81,2073.0,172.2682,172.2682,171.9682,172.0553,2073.0
2024-02-28 12:00:00,177.76,178.0,177.69,177.92,2846.0,172.0069,172.2391,171.9392,172.1617,2846.0
2024-02-28 12:10:00,177.92,178.15,177.92,178.03,1234.0,172.1617,172.3843,172.1617,172.2682,1234.0
2024-02-28 12:20:00,177.97,178.06,177.9,177.92,2464.0,172.2101,172.2972,172.1424,172.1617,2464.0
2024-02-28 12:30:00,177.93,177.93,177.64,177.83,4266.0,172.1714,172.1714,171.8908,172.0746,4266.0
2024-02-28 12:40:00,177.85,178.19,177.85,178.19,3350.0,172.094,172.423,172.094,172.423,3350.0
2024-02-28 12:50:00,178.12,178.12,177.85,177.86,3726.0,172.3552,172.3552,172.094,172.1037,3726.0
2024-02-28 13:00:00,177.77,177.92,177.6,177.6,2248.0,172.0166,172.1617,171.8521,171.8521,2248.0
2024-02-28 13:10:00,177.64,177.75,177.54,177.62,6371.0,171.8908,171.9972,171.794,171.8714,6371.0
2024-02-28 13:20:00,177.67,178.04,177.67,178.03,2139.0,171.9198,172.2778,171.9198,172.2682,2139.0
2024-02-28 13:30:00,178.06,178.17,177.88,177.91,2521.0,172.2972,172.4036,172.123,172.152,2521.0
2024-02-28 13:40:00,177.94,177.94,177.7,177.79,2406.0,172.1811,172.1811,171.9488,172.0359,2406.0
2024-02-28 13:50:00,177.85,178.03,177.76,177.96,10578.0,172.094,172.2682,172.0069,172.2004,10578.0
2024-02-28 14:00:00,177.98,178.3,177.98,178.09,2900.0,172.2198,172.5294,172.2198,172.3262,2900.0
2024-02-28 14:10:00,178.07,178.15,177.54,177.81,9125.0,172.3069,172.3843,171.794,172.0553,9125.0
2024-02-28 14:20:00,177.78,177.95,177.53,177.95,3201.0,172.0262,172.1907,171.7843,172.1907,3201.0
2024-02-28 14:30:00,177.96,178.1,177.73,177.76,2577.0,172.2004,172.3359,171.9779,172.0069,2577.0
2024-02-28 14:40:00,177.76,177.9,177.59,177.77,3568.0,172.0069,172.1424,171.8424,172.0166,3568.0
2024-02-28 14:50:00,177.72,177.88,177.59,177.82,3980.0,171.9682,172.123,171.8424,172.0649,3980.0
2024-02-28 15:00:00,177.81,177.85,177.64,177.72,3981.0,172.0553,172.094,171.8908,171.9682,3981.0
2024-02-28 15:10:00,177.72,177.75,177.56,177.56,6217.0,171.9682,171.9972,171.8134,171.8134,6217.0
2024-02-28 15:20:00,177.46,177.57,177.35,177.48,7651.0,171.7166,171.823,171.6102,171.736,7651.0
2024-02-28 15:30:00,177.41,177.46,177.14,177.37,10787.0,171.6682,171.7166,171.407,171.6295,10787.0
2024-02-28 15:40:00,177.33,177.63,177.28,177.52,13220.0,171.5908,171.8811,171.5424,171.7747,13220.0
2024-02-28 15:50:00,177.54,177.59,177.22,177.51,64981.0,171.794,171.8424,171.4844,171.765,64981.0
2024-02-29 09:30:00,177.83,178.01,177.23,177.76,13337.0,172.0746,172.2488,171.494,172.0069,13337.0
2024-02-29 09:40:00,177.48,178.12,177.33,177.97,7118.0,171.736,172.3552,171.5908,172.2101,7118.0
2024-02-29 09:50:00,177.96,177.98,177.14,177.89,8205.0,172.2004,172.2198,171.407,172.1327,8205.0
2024-02-29 10:00:00,177.89,178.34,177.84,178.04,15925.0,172.1327,172.5681,172.0843,172.2778,15925.0
2024-02-29 10:10:00,178.03,178.03,176.44,176.84,9813.0,172.2682,172.2682,170.7296,171.1167,9813.0
2024-02-29 10:20:00,176.89,177.11,176.67,177.11,10630.0,171.165,171.3779,170.9522,171.3779,10630.0
2024-02-29 10:30:00,177.17,177.33,176.88,177.08,11551.0,171.436,171.5908,171.1554,171.3489,11551.0
2024-02-29 10:40:00,177.05,177.46,176.95,177.46,9916.0,171.3199,171.7166,171.2231,171.7166,9916.0
2024-02-29 10:50:00,177.56,177.97,177.41,177.8,6069.0,171.8134,172.2101,171.6682,172.0456,6069.0
2024-02-29 11:00:00,177.76,177.83,177.57,177.59,5453.0,172.0069,172.0746,171.823,171.8424,5453.0
2024-02-29 11:10:00,177.7,177.74,177.09,177.09,6543.0,171.9488,171.9875,171.3586,171.3586,6543.0
2024-02-29 11:20:00,177.24,177.3,176.97,177.02,3882.0,171.5037,171.5618,171.2425,171.2908,3882.0
2024-02-29 11:30:00,177.0,177.02,176.45,176.5,9414.0,171.2715,171.2908,170.7393,170.7877,9414.0
2024-02-29 11:40:00,176.55,177.08,176.23,177.08,9378.0,170.8361,171.3489,170.5264,171.3489,9378.0
2024-02-29 11:50:00,177.01,177.37,176.81,177.29,6624.0,171.2812,171.6295,171.0876,171.5521,6624.0
2024-02-29 12:00:00,177.23,177.46,177.23,177.39,6285.0,171.494,171.7166,171.494,171.6489,6285.0
2024-02-29 12:10:00,177.39,177.5,177.02,177.08,5656.0,171.6489,171.7553,171.2908,171.3489,5656.0
2024-02-29 12:20:00,177.12,177.12,176.87,176.89,3322.0,171.3876,171.3876,171.1457,171.165,3322.0
2024-02-29 12:30:00,176.92,177.01,176.73,176.75,2558.0,171.1941,171.2812,171.0102,171.0296,2558.0
2024-02-29 12:40:00,176.81,177.06,176.76,177.0,5103.0,171.0876,171.3295,171.0393,171.2715,5103.0
2024-02-29 12:50:00,176.93,177.93,176.88,177.89,15856.0,171.2038,172.1714,171.1554,172.1327,15856.0
2024-02-29 13:00:00,177.81,177.82,177.27,177.49,5217.0,172.0553,172.0649,171.5327,171.7456,5217.0
2024-02-29 13:10:00,177.58,177.63,177.34,177.45,3263.0,171.8327,171.8811,171.6005,171.7069,3263.0
2024-02-29 13:20:00,177.42,177.47,177.3,177.47,1800.0,171.6779,171.7263,171.5618,171.7263,1800.0
2024-02-29 13:30:00,177.51,177.52,177.23,177.28,5997.0,171.765,171.7747,171.494,171.5424,5997.0
2024-02-29 13:40:00,177.24,177.24,177.04,177.16,4024.0,171.5037,171.5037,171.3102,171.4263,4024.0
2024-02-29 13:50:00,177.18,177.56,177.13,177.56,3336.0,171.4457,171.8134,171.3973,171.8134,3336.0
2024-02-29 14:00:00,177.58,177.6,177.21,177.52,22707.0,171.8327,171.8521,171.4747,171.7747,22707.0
2024-02-29 14:10:00,177.5,177.76,177.43,177.71,13364.0,171.7553,172.0069,171.6876,171.9585,13364.0
2024-02-29 14:20:00,177.7,177.92,177.36,177.36,3684.0,171.9488,172.1617,171.6198,171.6198,3684.0
2024-02-29 14:30:00,177.29,177.53,177.29,177.31,5791.0,171.5521,171.7843,171.5521,171.5715,5791.0
2024-02-29 14:40:00,177.37,177.6,177.27,177.6,4120.0,171.6295,171.8521,171.5327,171.8521,4120.0
2024-02-29 14:50:00,177.69,177.69,177.35,177.58,8500.0,171.9392,171.9392,171.6102,171.8327,8500.0
2024-02-29 15:00:00,177.65,177.85,177.61,177.79,3952.0,171.9005,172.094,171.8617,172.0359,3952.0
2024-02-29 15:10:00,177.78,177.83,177.65,177.72,6314.0,172.0262,172.0746,171.9005,171.9682,6314.0
2024-02-29 15:20:00,177.71,177.82,177.54,177.76,8962.0,171.9585,172.0649,171.794,172.0069,8962.0
2024-02-29 15:30:00,177.79,178.03,177.57,177.66,17490.0,172.0359,172.2682,171.823,171.9101,17490.0
2024-02-29 15:40:00,177.71,178.46,177.71,178.39,29226.0,171.9585,172.6842,171.9585,172.6165,29226.0
2024-02-29 15:50:00,178.37,178.5,177.75,177.77,92346.0,172.5971,172.7229,171.9972,172.0166,92346.0
2024-03-01 09:30:00,178.58,179.43,178.58,178.87,8363.0,172.8004,173.6228,172.8004,173.081,8363.0
2024-03-01 09:40:00,178.81,179.52,178.81,179.32,4150.0,173.0229,173.7099,173.0229,173.5164,4150.0
2024-03-01 09:50:00,179.36,179.48,179.02,179.02,2028.0,173.5551,173.6712,173.2261,173.2261,2028.0
2024-03-01 10:00:00,179.29,179.61,178.97,179.34,7215.0,173.4874,173.797,173.1777,173.5358,7215.0
2024-03-01 10:10:00,179.38,179.74,178.88,178.89,8332.0,173.5745,173.9228,173.0906,173.1003,8332.0
2024-03-01 10:20:00,178.93,179.09,178.23,178.78,8597.0,173.139,173.2938,172.4617,172.9939,8597.0
2024-03-01 10:30:00,178.78,178.78,178.43,178.61,4650.0,172.9939,172.9939,172.6552,172.8294,4650.0
2024-03-01 10:40:00,178.53,179.05,178.52,179.0,8851.0,172.752,173.2551,172.7423,173.2068,8851.0
2024-03-01 10:50:00,179.0,179.74,178.87,179.74,8153.0,173.2068,173.9228,173.081,173.9228,8153.0
2024-03-01 11:00:00,179.81,179.81,179.53,179.53,5294.0,173.9905,173.9905,173.7196,173.7196,5294.0
2024-03-01 11:10:00,179.53,179.53,178.8,179.2,7895.0,173.7196,173.7196,173.0132,173.4003,7895.0
2024-03-01 11:20:00,179.16,179.26,178.79,178.96,7724.0,173.3616,173.4583,173.0036,173.1681,7724.0
2024-03-01 11:30:00,178.88,179.64,178.83,179.64,6631.0,173.0906,173.826,173.0423,173.826,6631.0
2024-03-01 11:40:00,179.74,180.0,179.6,179.99,3950.0,173.9228,174.1744,173.7873,174.1647,3950.0
2024-03-01 11:50:00,180.1,180.31,179.85,180.16,7739.0,174.2712,174.4744,174.0292,174.3292,7739.0
2024-03-01 12:00:00,180.31,180.37,179.57,179.71,7100.0,174.4744,174.5324,173.7583,173.8938,7100.0
2024-03-01 12:10:00,179.71,179.75,179.49,179.51,5122.0,173.8938,173.9325,173.6809,173.7003,5122.0
2024-03-01 12:20:00,179.57,179.63,179.51,179.53,2887.0,173.7583,173.8164,173.7003,173.7196,2887.0
2024-03-01 12:30:00,179.52,179.76,179.51,179.63,3511.0,173.7099,173.9422,173.7003,173.8164,3511.0
2024-03-01 12:40:00,179.65,179.65,179.29,179.53,4242.0,173.8357,173.8357,173.4874,173.7196,4242.0
2024-03-01 12:50:00,179.51,179.62,178.91,179.0,4727.0,173.7003,173.8067,173.1197,173.2068,4727.0
2024-03-01 13:00:00,178.99,179.17,178.88,179.11,3415.0,173.1971,173.3713,173.0906,173.3132,3415.0
2024-03-01 13:10:00,179.12,179.2,178.85,178.85,13285.0,173.3229,173.4003,173.0616,173.0616,13285.0
2024-03-01 13:20:00,178.9,179.38,178.89,179.28,10647.0,173.11,173.5745,173.1003,173.4777,10647.0
2024-03-01 13:30:00,179.28,179.52,179.25,179.51,6033.0,173.4777,173.7099,173.4487,173.7003,6033.0
2024-03-01 13:40:00,179.44,179.54,179.14,179.21,6926.0,173.6325,173.7293,173.3422,173.41,6926.0
2024-03-01 13:50:00,179.29,179.33,178.92,178.93,3830.0,173.4874,173.5261,173.1293,173.139,3830.0
2024-03-01 14:00:00,178.92,179.3,178.92,179.12,5847.0,173.1293,173.497,173.1293,173.3229,5847.0
2024-03-01 14:10:00,179.04,179.07,178.78,178.81,2590.0,173.2455,173.2745,172.9939,173.0229,2590.0
2024-03-01 14:20:00,178.82,179.1,178.8,179.1,3947.0,173.0326,173.3035,173.0132,173.3035,3947.0
2024-03-01 14:30:00,179.07,179.23,178.72,179.23,8174.0,173.2745,173.4293,172.9358,173.4293,8174.0
2024-03-01 14:40:00,179.22,179.39,179.14,179.31,3824.0,173.4196,173.5841,173.3422,173.5067,3824.0
2024-03-01 14:50:00,179.39,179.64,179.32,179.64,5113.0,173.5841,173.826,173.5164,173.826,5113.0
2024-03-01 15:00:00,179.66,179.85,179.65,179.84,12829.0,173.8454,174.0292,173.8357,174.0196,12829.0
2024-03-01 15:10:00,179.84,180.26,179.65,180.02,11556.0,174.0196,174.426,173.8357,174.1937,11556.0
2024-03-01 15:20:00,180.04,180.16,179.85,180.12,9586.0,174.2131,174.3292,174.0292,174.2905,9586.0
2024-03-01 15:30:00,180.18,180.4,180.09,180.22,11803.0,174.3486,174.5614,174.2615,174.3873,11803.0
2024-03-01 15:40:00,180.17,180.64,180.17,180.62,17299.0,174.3389,174.7937,174.3389,174.7743,17299.0
2024-03-01 15:50:00,180.62,181.3,180.52,181.26,115349.0,174.7743,175.4323,174.6776,175.3936,115349.0
2024-03-04 09:30:00,179.86,180.91,178.0,180.04,73007.0,174.0389,175.0549,172.2391,174.2131,73007.0
2024-03-04 09:40:00,179.93,180.02,178.7,179.19,19901.0,174.1067,174.1937,172.9165,173.3906,19901.0
2024-03-04 09:50:00,179.26,179.57,178.57,179.48,41955.0,173.4583,173.7583,172.7907,173.6712,41955.0
2024-03-04 10:00:00,179.18,179.46,178.91,179.14,14859.0,173.3809,173.6519,173.1197,173.3422,14859.0
2024-03-04 10:10:00,179.0,179.05,178.66,178.74,15918.0,173.2068,173.2551,172.8778,172.9552,15918.0
2024-03-04 10:20:00,178.74,179.15,178.27,178.99,17367.0,172.9552,173.3519,172.5004,173.1971,17367.0
2024-03-04 10:30:00,179.01,179.17,178.7,178.75,8472.0,173.2164,173.3713,172.9165,172.9648,8472.0
2024-03-04 10:40:00,178.75,178.75,178.07,178.13,10570.0,172.9648,172.9648,172.3069,172.3649,10570.0
2024-03-04 10:50:00,178.03,179.3,177.71,179.3,94985.0,172.2682,173.497,171.9585,173.497,94985.0
2024-03-04 11:00:00,179.54,179.69,179.09,179.52,13961.0,173.7293,173.8744,173.2938,173.7099,13961.0
2024-03-04 11:10:00,179.61,180.04,179.53,180.03,8864.0,173.797,174.2131,173.7196,174.2034,8864.0
2024-03-04 11:20:00,179.93,180.02,179.57,179.88,18744.0,174.1067,174.1937,173.7583,174.0583,18744.0
2024-03-04 11:30:00,179.87,180.03,179.18,179.2,13953.0,174.0486,174.2034,173.3809,173.4003,13953.0
2024-03-04 11:40:00,179.16,179.36,178.68,178.94,11741.0,173.3616,173.5551,172.8971,173.1487,11741.0
2024-03-04 11:50:00,178.96,179.18,178.93,179.13,8058.0,173.1681,173.3809,173.139,173.3326,8058.0
2024-03-04 12:00:00,179.1,179.19,178.94,179.05,6475.0,173.3035,173.3906,173.1487,173.2551,6475.0
2024-03-04 12:10:00,179.0,179.16,178.92,179.15,13311.0,173.2068,173.3616,173.1293,173.3519,13311.0
2024-03-04 12:20:00,179.19,179.34,179.13,179.15,6522.0,173.3906,173.5358,173.3326,173.3519,6522.0
2024-03-04 12:30:00,179.19,179.51,179.19,179.51,8082.0,173.3906,173.7003,173.3906,173.7003,8082.0
2024-03-04 12:40:00,179.43,179.65,179.42,179.6,5220.0,173.6228,173.8357,173.6132,173.7873,5220.0
2024-03-04 12:50:00,179.53,179.53,179.38,179.47,6198.0,173.7196,173.7196,173.5745,173.6615,6198.0
2024-03-04 13:00:00,179.42,179.85,179.13,179.85,10399.0,173.6132,174.0292,173.3326,174.0292,10399.0
2024-03-04 13:10:00,179.81,179.99,179.76,179.89,4114.0,173.9905,174.1647,173.9422,174.068,4114.0
2024-03-04 13:20:00,179.89,179.92,179.69,179.85,5081.0,174.068,174.097,173.8744,174.0292,5081.0
2024-03-04 13:30:00,179.88,179.88,179.52,179.75,10614.0,174.0583,174.0583,173.7099,173.9325,10614.0
2024-03-04 13:40:00,179.74,179.75,179.23,179.23,8108.0,173.9228,173.9325,173.4293,173.4293,8108.0
2024-03-04 13:50:00,179.21,179.21,178.83,179.06,7931.0,173.41,173.41,173.0423,173.2648,7931.0
2024-03-04 14:00:00,178.95,179.12,178.91,179.1,9126.0,173.1584,173.3229,173.1197,173.3035,9126.0
2024-03-04 14:10:00,179.13,179.24,178.9,179.23,9391.0,173.3326,173.439,173.11,173.4293,9391.0
2024-03-04 14:20:00,179.23,179.34,179.13,179.22,5369.0,173.4293,173.5358,173.3326,173.4196,5369.0
2024-03-04 14:30:00,179.1,179.9,179.09,179.9,8670.0,173.3035,174.0776,173.2938,174.0776,8670.0
2024-03-04 14:40:00,180.0,180.0,179.48,179.61,14938.0,174.1744,174.1744,173.6712,173.797,14938.0
2024-03-04 14:50:00,179.67,179.69,179.42,179.49,11904.0,173.8551,173.8744,173.6132,173.6809,11904.0
2024-03-04 15:00:00,179.45,179.76,179.43,179.76,13049.0,173.6422,173.9422,173.6228,173.9422,13049.0
2024-03-04 15:10:00,179.94,180.03,179.67,179.74,11915.0,174.1163,174.2034,173.8551,173.9228,11915.0
2024-03-04 15:20:00,179.69,180.07,179.63,179.84,26351.0,173.8744,174.2421,173.8164,174.0196,26351.0
2024-03-04 15:30:00,179.83,179.86,179.23,179.68,32204.0,174.0099,174.0389,173.4293,173.8648,32204.0
2024-03-04 15:40:00,179.7,179.94,178.88,179.0,60799.0,173.8841,174.1163,173.0906,173.2068,60799.0
2024-03-04 15:50:00,178.92,179.76,178.9,179.7,138452.0,173.1293,173.9422,173.11,173.8841,138452.0
2024-03-05 09:30:00,179.96,180.46,179.1,180.31,22499.0,174.1357,174.6195,173.3035,174.4744,22499.0
2024-03-05 09:40:00,180.38,181.43,180.37,181.15,4797.0,174.5421,175.5581,174.5324,175.2872,4797.0
2024-03-05 09:50:00,181.2,181.56,180.87,181.39,7272.0,175.3356,175.6839,175.0162,175.5194,7272.0
2024-03-05 10:00:00,181.43,182.22,181.42,181.65,7428.0,175.5581,176.3225,175.5484,175.771,7428.0
2024-03-05 10:10:00,181.72,181.72,181.04,181.18,9574.0,175.8387,175.8387,175.1807,175.3162,9574.0
2024-03-05 10:20:00,181.16,181.16,180.3,180.59,13414.0,175.2969,175.2969,174.4647,174.7453,13414.0
2024-03-05 10:30:00,180.64,181.88,180.62,181.78,12047.0,174.7937,175.9935,174.7743,175.8968,12047.0
2024-03-05 10:40:00,181.77,182.4,181.77,182.3,7384.0,175.8871,176.4967,175.8871,176.4,7384.0
2024-03-05 10:50:00,182.26,182.44,182.18,182.22,10286.0,176.3613,176.5354,176.2838,176.3225,10286.0
2024-03-05 11:00:00,182.25,182.28,181.8,182.02,5852.0,176.3516,176.3806,175.9161,176.129,5852.0
2024-03-05 11:10:00,181.98,182.01,181.62,181.71,8867.0,176.0903,176.1193,175.742,175.8291,8867.0
2024-03-05 11:20:00,181.78,181.78,180.92,181.09,9625.0,175.8968,175.8968,175.0646,175.2291,9625.0
2024-03-05 11:30:00,181.09,181.32,180.95,181.06,8548.0,175.2291,175.4517,175.0936,175.2001,8548.0
2024-03-05 11:40:00,181.02,181.06,180.33,181.02,5056.0,175.1614,175.2001,174.4937,175.1614,5056.0
2024-03-05 11:50:00,180.93,181.0,180.54,180.78,5385.0,175.0743,175.142,174.6969,174.9292,5385.0
2024-03-05 12:00:00,180.84,180.95,180.47,180.68,7652.0,174.9872,175.0936,174.6292,174.8324,7652.0
2024-03-05 12:10:00,180.68,181.32,180.67,181.31,4979.0,174.8324,175.4517,174.8227,175.442,4979.0
2024-03-05 12:20:00,181.41,181.73,181.32,181.56,6906.0,175.5388,175.8484,175.4517,175.6839,6906.0
2024-03-05 12:30:00,181.65,181.85,181.55,181.85,8916.0,175.771,175.9645,175.6742,175.9645,8916.0
2024-03-05 12:40:00,181.84,182.39,181.83,182.08,11396.0,175.9548,176.487,175.9452,176.1871,11396.0
2024-03-05 12:50:00,182.12,182.18,182.02,182.16,3979.0,176.2258,176.2838,176.129,176.2645,3979.0
2024-03-05 13:00:00,182.06,182.32,181.95,182.32,4055.0,176.1677,176.4193,176.0613,176.4193,4055.0
2024-03-05 13:10:00,182.39,182.57,182.22,182.46,7569.0,176.487,176.6612,176.3225,176.5548,7569.0
2024-03-05 13:20:00,182.43,182.6,182.32,182.47,7601.0,176.5257,176.6902,176.4193,176.5645,7601.0
2024-03-05 13:30:00,182.49,182.94,182.43,182.65,15051.0,176.5838,177.0192,176.5257,176.7386,15051.0
2024-03-05 13:40:00,182.62,182.99,182.5,182.89,7679.0,176.7096,177.0676,176.5935,176.9709,7679.0
2024-03-05 13:50:00,182.9,183.09,182.65,182.89,31902.0,176.9805,177.1644,176.7386,176.9709,31902.0
2024-03-05 14:00:00,182.91,182.98,182.25,182.6,6725.0,176.9902,177.0579,176.3516,176.6902,6725.0
2024-03-05 14:10:00,182.56,183.34,182.51,183.08,4315.0,176.6515,177.4063,176.6032,177.1547,4315.0
2024-03-05 14:20:00,183.14,183.14,182.82,182.95,5854.0,177.2128,177.2128,176.9031,177.0289,5854.0
2024-03-05 14:30:00,182.95,182.99,182.68,182.69,6811.0,177.0289,177.0676,176.7677,176.7773,6811.0
2024-03-05 14:40:00,182.63,182.95,182.57,182.75,7551.0,176.7193,177.0289,176.6612,176.8354,7551.0
2024-03-05 14:50:00,182.64,182.74,181.93,182.06,12529.0,176.729,176.8257,176.0419,176.1677,12529.0
2024-03-05 15:00:00,182.02,182.02,181.76,181.9,13316.0,176.129,176.129,175.8774,176.0129,13316.0
2024-03-05 15:10:00,182.01,182.12,181.45,181.5,8162.0,176.1193,176.2258,175.5775,175.6258,8162.0
2024-03-05 15:20:00,181.42,181.42,180.75,181.26,13873.0,175.5484,175.5484,174.9001,175.3936,13873.0
2024-03-05 15:30:00,181.24,181.98,181.24,181.93,14962.0,175.3743,176.0903,175.3743,176.0419,14962.0
2024-03-05 15:40:00,181.89,181.98,181.16,181.52,26686.0,176.0032,176.0903,175.2969,175.6452,26686.0
2024-03-05 15:50:00,181.58,181.76,180.89,180.89,112958.0,175.7033,175.8774,175.0356,175.0356,112958.0
2024-03-06 09:30:00,185.96,188.61,185.2,187.91,156736.0,179.9415,182.5057,179.2061,181.8284,156736.0
2024-03-06 09:40:00,188.09,190.12,186.5,189.11,80110.0,182.0026,183.9669,180.464,182.9896,80110.0
2024-03-06 09:50:00,189.34,189.92,187.94,188.5,56113.0,183.2121,183.7733,181.8574,182.3993,56113.0
2024-03-06 10:00:00,188.92,188.93,186.2,186.2,49886.0,182.8057,182.8154,180.1737,180.1737,49886.0
2024-03-06 10:10:00,186.44,186.46,184.16,184.17,90654.0,180.406,180.4253,178.1998,178.2094,90654.0
2024-03-06 10:20:00,184.17,184.59,182.34,182.36,40372.0,178.2094,178.6158,176.4387,176.458,40372.0
2024-03-06 10:30:00,182.33,183.33,181.62,182.82,67569.0,176.429,177.3966,175.742,176.9031,67569.0
2024-03-06 10:40:00,182.82,182.82,180.34,180.98,39368.0,176.9031,176.9031,174.5034,175.1227,39368.0
2024-03-06 10:50:00,181.07,182.43,179.87,182.38,24823.0,175.2098,176.5257,174.0486,176.4774,24823.0
2024-03-06 11:00:00,182.08,182.66,181.67,182.31,24708.0,176.1871,176.7483,175.7903,176.4096,24708.0
2024-03-06 11:10:00,182.21,182.26,181.13,181.3,14392.0,176.3129,176.3613,175.2678,175.4323,14392.0
2024-03-06 11:20:00,181.47,181.54,181.16,181.28,9105.0,175.5968,175.6646,175.2969,175.413,9105.0
2024-03-06 11:30:00,181.37,181.83,181.1,181.61,8755.0,175.5001,175.9452,175.2388,175.7323,8755.0
2024-03-06 11:40:00,181.73,181.96,181.65,181.7,7485.0,175.8484,176.071,175.771,175.8194,7485.0
2024-03-06 11:50:00,181.73,181.98,181.53,181.53,9855.0,175.8484,176.0903,175.6549,175.6549,9855.0
2024-03-06 12:00:00,181.63,182.03,181.56,181.89,11635.0,175.7516,176.1387,175.6839,176.0032,11635.0
2024-03-06 12:10:00,181.91,182.02,181.6,181.66,8986.0,176.0226,176.129,175.7226,175.7807,8986.0
2024-03-06 12:20:00,181.72,181.72,181.57,181.64,5108.0,175.8387,175.8387,175.6936,175.7613,5108.0
2024-03-06 12:30:00,181.64,181.68,180.82,180.91,12575.0,175.7613,175.8,174.9679,175.0549,12575.0
2024-03-06 12:40:00,180.92,181.14,180.25,180.46,14607.0,175.0646,175.2775,174.4163,174.6195,14607.0
2024-03-06 12:50:00,180.47,180.47,179.54,179.66,28351.0,174.6292,174.6292,173.7293,173.8454,28351.0
2024-03-06 13:00:00,179.69,179.88,179.11,179.11,47975.0,173.8744,174.0583,173.3132,173.3132,47975.0
2024-03-06 13:10:00,179.23,179.78,178.85,179.78,33544.0,173.4293,173.9615,173.0616,173.9615,33544.0
2024-03-06 13:20:00,179.78,180.6,179.66,180.53,13508.0,173.9615,174.755,173.8454,174.6872,13508.0
2024-03-06 13:30:00,180.6,180.81,179.53,179.64,20719.0,174.755,174.9582,173.7196,173.826,20719.0
2024-03-06 13:40:00,179.81,180.1,179.41,179.63,17191.0,173.9905,174.2712,173.6035,173.8164,17191.0
2024-03-06 13:50:00,179.47,180.47,179.32,180.45,18407.0,173.6615,174.6292,173.5164,174.6098,18407.0
2024-03-06 14:00:00,180.37,181.13,180.31,181.01,26113.0,174.5324,175.2678,174.4744,175.1517,26113.0
2024-03-06 14:10:00,180.89,181.0,180.29,180.61,8415.0,175.0356,175.142,174.455,174.7647,8415.0
2024-03-06 14:20:00,180.61,181.04,180.59,180.83,8991.0,174.7647,175.1807,174.7453,174.9775,8991.0
2024-03-06 14:30:00,180.92,180.92,180.35,180.47,7258.0,175.0646,175.0646,174.5131,174.6292,7258.0
2024-03-06 14:40:00,180.47,180.6,180.1,180.58,8354.0,174.6292,174.755,174.2712,174.7356,8354.0
2024-03-06 14:50:00,180.63,181.17,180.62,181.13,22937.0,174.784,175.3065,174.7743,175.2678,22937.0
2024-03-06 15:00:00,181.06,181.24,180.68,180.83,10666.0,175.2001,175.3743,174.8324,174.9775,10666.0
2024-03-06 15:10:00,180.88,181.09,180.57,180.75,12820.0,175.0259,175.2291,174.7259,174.9001,12820.0
2024-03-06 15:20:00,180.76,181.07,180.31,180.97,13361.0,174.9098,175.2098,174.4744,175.113,13361.0
2024-03-06 15:30:00,181.01,181.35,180.67,181.03,18950.0,175.1517,175.4807,174.8227,175.1711,18950.0
2024-03-06 15:40:00,181.11,181.81,181.05,181.47,28439.0,175.2485,175.9258,175.1904,175.5968,28439.0
2024-03-06 15:50:00,181.42,181.42,180.45,180.56,204657.0,175.5484,175.5484,174.6098,174.7163,204657.0
2024-03-07 09:30:00,182.69,183.58,181.73,182.0,29297.0,176.7773,177.6385,175.8484,176.1097,29297.0
2024-03-07 09:40:00,182.33,183.01,182.32,182.61,7754.0,176.429,177.087,176.4193,176.6999,7754.0
2024-03-07 09:50:00,182.57,183.43,182.57,183.28,9665.0,176.6612,177.4934,176.6612,177.3482,9665.0
2024-03-07 10:00:00,183.46,183.46,181.78,181.89,8826.0,177.5224,177.5224,175.8968,176.0032,8826.0
2024-03-07 10:10:00,181.94,181.94,181.05,181.61,10781.0,176.0516,176.0516,175.1904,175.7323,10781.0
2024-03-07 10:20:00,181.75,182.33,181.75,182.04,14005.0,175.8678,176.429,175.8678,176.1484,14005.0
2024-03-07 10:30:00,182.0,182.11,181.8,182.07,2351.0,176.1097,176.2161,175.9161,176.1774,2351.0
2024-03-07 10:40:00,182.24,183.22,182.24,182.71,11110.0,176.3419,177.2902,176.3419,176.7967,11110.0
2024-03-07 10:50:00,182.75,182.93,182.42,182.72,5099.0,176.8354,177.0096,176.5161,176.8064,5099.0
2024-03-07 11:00:00,182.83,182.88,182.6,182.74,2492.0,176.9128,176.9612,176.6902,176.8257,2492.0
2024-03-07 11:10:00,182.82,183.49,182.82,183.44,13400.0,176.9031,177.5514,176.9031,177.5031,13400.0
2024-03-07 11:20:00,183.47,183.47,182.99,183.08,3583.0,177.5321,177.5321,177.0676,177.1547,3583.0
2024-03-07 11:30:00,182.97,183.33,182.91,183.31,4794.0,177.0483,177.3966,176.9902,177.3773,4794.0
2024-03-07 11:40:00,183.32,183.37,182.82,183.37,5853.0,177.3869,177.4353,176.9031,177.4353,5853.0
2024-03-07 11:50:00,183.37,183.55,183.25,183.5,3986.0,177.4353,177.6095,177.3192,177.5611,3986.0
2024-03-07 12:00:00,183.55,183.59,183.44,183.51,2138.0,177.6095,177.6482,177.5031,177.5708,2138.0
2024-03-07 12:10:00,183.49,183.75,183.25,183.55,5566.0,177.5514,177.803,177.3192,177.6095,5566.0
2024-03-07 12:20:00,183.55,183.56,183.01,183.05,6960.0,177.6095,177.6192,177.087,177.1257,6960.0
2024-03-07 12:30:00,182.98,183.28,182.93,183.16,1660.0,177.0579,177.3482,177.0096,177.2321,1660.0
2024-03-07 12:40:00,183.17,183.23,182.77,182.86,5516.0,177.2418,177.2999,176.8547,176.9418,5516.0
2024-03-07 12:50:00,182.85,183.13,182.82,182.91,7132.0,176.9322,177.2031,176.9031,176.9902,7132.0
2024-03-07 13:00:00,182.93,183.19,182.89,183.18,7523.0,177.0096,177.2612,176.9709,177.2515,7523.0
2024-03-07 13:10:00,183.25,183.42,183.15,183.22,4870.0,177.3192,177.4837,177.2224,177.2902,4870.0
2024-03-07 13:20:00,183.26,183.71,183.26,183.67,6617.0,177.3289,177.7643,177.3289,177.7256,6617.0
2024-03-07 13:30:00,183.7,183.82,183.57,183.57,10145.0,177.7546,177.8708,177.6289,177.6289,10145.0
2024-03-07 13:40:00,183.6,183.83,183.48,183.65,6103.0,177.6579,177.8804,177.5418,177.7063,6103.0
2024-03-07 13:50:00,183.69,184.14,183.55,183.98,7501.0,177.745,178.1804,177.6095,178.0256,7501.0
2024-03-07 14:00:00,184.05,184.12,183.88,183.88,6968.0,178.0933,178.1611,177.9288,177.9288,6968.0
2024-03-07 14:10:00,183.94,184.08,183.86,183.9,8114.0,177.9869,178.1223,177.9095,177.9482,8114.0
2024-03-07 14:20:00,183.88,184.08,183.84,183.87,7478.0,177.9288,178.1223,177.8901,177.9191,7478.0
2024-03-07 14:30:00,183.84,183.87,183.61,183.77,19349.0,177.8901,177.9191,177.6676,177.8224,19349.0
2024-03-07 14:40:00,183.72,183.72,183.47,183.65,8951.0,177.774,177.774,177.5321,177.7063,8951.0
2024-03-07 14:50:00,183.62,183.67,182.9,182.99,15789.0,177.6772,177.7256,176.9805,177.0676,15789.0
2024-03-07 15:00:00,182.93,183.67,182.75,183.65,23041.0,177.0096,177.7256,176.8354,177.7063,23041.0
2024-03-07 15:10:00,183.68,184.13,183.57,183.99,5526.0,177.7353,178.1707,177.6289,178.0353,5526.0
2024-03-07 15:20:00,184.09,184.21,184.02,184.04,12686.0,178.132,178.2481,178.0643,178.0836,12686.0
2024-03-07 15:30:00,184.06,184.38,183.92,183.92,13673.0,178.103,178.4126,177.9675,177.9675,13673.0
2024-03-07 15:40:00,183.97,184.04,183.02,183.18,20722.0,178.0159,178.0836,177.0967,177.2515,20722.0
2024-03-07 15:50:00,183.15,183.22,182.09,182.22,117577.0,177.2224,177.2902,176.1968,176.3225,117577.0
2024-03-08 09:30:00,182.73,183.6,182.25,182.69,19275.0,176.816,177.6579,176.3516,176.7773,19275.0
2024-03-08 09:40:00,182.75,182.79,181.66,181.97,21841.0,176.8354,176.8741,175.7807,176.0806,21841.0
2024-03-08 09:50:00,182.45,182.62,181.93,182.33,64754.0,176.5451,176.7096,176.0419,176.429,64754.0
2024-03-08 10:00:00,182.47,182.5,182.14,182.25,3253.0,176.5645,176.5935,176.2451,176.3516,3253.0
2024-03-08 10:10:00,182.25,182.33,181.95,182.22,8188.0,176.3516,176.429,176.0613,176.3225,8188.0
2024-03-08 10:20:00,182.22,182.3,181.83,182.02,15420.0,176.3225,176.4,175.9452,176.129,15420.0
2024-03-08 10:30:00,182.11,182.13,181.32,181.69,48255.0,176.2161,176.2355,175.4517,175.8097,48255.0
2024-03-08 10:40:00,181.7,182.5,181.51,182.49,7249.0,175.8194,176.5935,175.6355,176.5838,7249.0
2024-03-08 10:50:00,182.45,183.13,182.25,182.99,8314.0,176.5451,177.2031,176.3516,177.0676,8314.0
2024-03-08 11:00:00,183.0,183.48,182.73,182.82,9509.0,177.0773,177.5418,176.816,176.9031,9509.0
2024-03-08 11:10:00,182.91,183.19,182.74,183.19,14510.0,176.9902,177.2612,176.8257,177.2612,14510.0
2024-03-08 11:20:00,183.26,183.38,182.88,182.92,42730.0,177.3289,177.445,176.9612,176.9999,42730.0
2024-03-08 11:30:00,182.94,183.3,182.62,183.25,13952.0,177.0192,177.3676,176.7096,177.3192,13952.0
2024-03-08 11:40:00,183.24,183.5,182.94,182.94,5922.0,177.3095,177.5611,177.0192,177.0192,5922.0
2024-03-08 11:50:00,182.94,183.29,182.94,183.18,5957.0,177.0192,177.3579,177.0192,177.2515,5957.0
2024-03-08 12:00:00,183.07,183.88,182.88,183.34,19190.0,177.145,177.9288,176.9612,177.4063,19190.0
2024-03-08 12:10:00,183.24,183.26,182.2,182.21,12015.0,177.3095,177.3289,176.3032,176.3129,12015.0
2024-03-08 12:20:00,182.0,182.13,181.57,181.57,11172.0,176.1097,176.2355,175.6936,175.6936,11172.0
2024-03-08 12:30:00,181.59,181.93,181.47,181.63,7678.0,175.7129,176.0419,175.5968,175.7516,7678.0
2024-03-08 12:40:00,181.65,181.76,181.18,181.35,8331.0,175.771,175.8774,175.3162,175.4807,8331.0
2024-03-08 12:50:00,181.33,181.38,180.94,181.11,13569.0,175.4613,175.5097,175.084,175.2485,13569.0
2024-03-08 13:00:00,181.0,181.06,180.31,180.79,11002.0,175.142,175.2001,174.4744,174.9388,11002.0
2024-03-08 13:10:00,180.78,181.38,180.66,181.38,9383.0,174.9292,175.5097,174.813,175.5097,9383.0
2024-03-08 13:20:00,181.38,181.47,180.92,180.94,9102.0,175.5097,175.5968,175.0646,175.084,9102.0
2024-03-08 13:30:00,180.9,181.14,180.9,181.14,30300.0,175.0453,175.2775,175.0453,175.2775,30300.0
2024-03-08 13:40:00,181.06,181.06,180.5,180.59,62661.0,175.2001,175.2001,174.6582,174.7453,62661.0
2024-03-08 13:50:00,180.56,181.0,180.45,180.76,7883.0,174.7163,175.142,174.6098,174.9098,7883.0
2024-03-08 14:00:00,180.81,181.4,180.81,181.02,7201.0,174.9582,175.5291,174.9582,175.1614,7201.0
2024-03-08 14:10:00,180.99,181.46,180.78,181.21,12201.0,175.1324,175.5871,174.9292,175.3452,12201.0
2024-03-08 14:20:00,181.2,181.3,181.07,181.28,11249.0,175.3356,175.4323,175.2098,175.413,11249.0
2024-03-08 14:30:00,181.31,181.64,181.2,181.46,14736.0,175.442,175.7613,175.3356,175.5871,14736.0
2024-03-08 14:40:00,181.46,182.27,181.46,181.95,24378.0,175.5871,176.3709,175.5871,176.0613,24378.0
2024-03-08 14:50:00,182.02,182.22,181.75,181.79,17829.0,176.129,176.3225,175.8678,175.9065,17829.0
2024-03-08 15:00:00,181.81,181.98,181.32,181.42,14650.0,175.9258,176.0903,175.4517,175.5484,14650.0
2024-03-08 15:10:00,181.38,181.38,180.85,181.17,16677.0,175.5097,175.5097,174.9969,175.3065,16677.0
2024-03-08 15:20:00,181.09,181.6,180.83,180.84,19288.0,175.2291,175.7226,174.9775,174.9872,19288.0
2024-03-08 15:30:00,180.84,180.9,180.56,180.57,30010.0,174.9872,175.0453,174.7163,174.7259,30010.0
2024-03-08 15:40:00,180.56,180.96,180.36,180.96,41029.0,174.7163,175.1033,174.5227,175.1033,41029.0
2024-03-08 15:50:00,180.97,181.12,180.72,181.11,115711.0,175.113,175.2581,174.8711,175.2485,115711.0
2024-03-11 09:30:00,180.45,181.44,179.24,179.24,25306.0,174.6098,175.5678,173.439,173.439,25306.0
2024-03-11 09:40:00,179.24,180.2,179.07,179.1,10708.0,173.439,174.3679,173.2745,173.3035,10708.0
2024-03-11 09:50:00,179.37,179.47,178.88,179.19,13168.0,173.5648,173.6615,173.0906,173.3906,13168.0
2024-03-11 10:00:00,179.27,179.37,178.73,179.05,9502.0,173.468,173.5648,172.9455,173.2551,9502.0
2024-03-11 10:10:00,179.09,179.29,178.85,179.04,4969.0,173.2938,173.4874,173.0616,173.2455,4969.0
2024-03-11 10:20:00,179.18,179.24,178.21,178.26,10738.0,173.3809,173.439,172.4423,172.4907,10738.0
2024-03-11 10:30:00,178.39,179.13,178.39,178.93,20408.0,172.6165,173.3326,172.6165,173.139,20408.0
2024-03-11 10:40:00,179.0,179.37,178.69,178.84,14417.0,173.2068,173.5648,172.9068,173.0519,14417.0
2024-03-11 10:50:00,178.94,179.95,178.94,179.73,7169.0,173.1487,174.126,173.1487,173.9131,7169.0
2024-03-11 11:00:00,179.73,180.05,179.69,179.76,7217.0,173.9131,174.2228,173.8744,173.9422,7217.0
2024-03-11 11:10:00,179.78,179.78,179.23,179.31,4901.0,173.9615,173.9615,173.4293,173.5067,4901.0
2024-03-11 11:20:00,179.23,179.51,179.2,179.34,7615.0,173.4293,173.7003,173.4003,173.5358,7615.0
2024-03-11 11:30:00,179.31,179.61,179.1,179.61,5623.0,173.5067,173.797,173.3035,173.797,5623.0
2024-03-11 11:40:00,179.59,180.13,179.54,180.04,10146.0,173.7777,174.3002,173.7293,174.2131,10146.0
2024-03-11 11:50:00,180.05,180.19,179.92,180.16,11780.0,174.2228,174.3582,174.097,174.3292,11780.0
2024-03-11 12:00:00,180.12,180.17,179.82,180.17,5216.0,174.2905,174.3389,174.0002,174.3389,5216.0
2024-03-11 12:10:00,180.15,180.55,180.1,180.17,8065.0,174.3195,174.7066,174.2712,174.3389,8065.0
2024-03-11 12:20:00,180.15,180.32,180.12,180.28,6189.0,174.3195,174.484,174.2905,174.4453,6189.0
2024-03-11 12:30:00,180.33,180.97,180.32,180.8,11279.0,174.4937,175.113,174.484,174.9485,11279.0
2024-03-11 12:40:00,180.84,181.31,180.79,180.92,8844.0,174.9872,175.442,174.9388,175.0646,8844.0
2024-03-11 12:50:00,180.78,181.11,180.69,181.03,10256.0,174.9292,175.2485,174.8421,175.1711,10256.0
2024-03-11 13:00:00,181.15,181.15,180.79,181.03,6165.0,175.2872,175.2872,174.9388,175.1711,6165.0
2024-03-11 13:10:00,181.04,181.08,180.68,181.0,14133.0,175.1807,175.2194,174.8324,175.142,14133.0
2024-03-11 13:20:00,180.97,181.0,180.07,180.08,10695.0,175.113,175.142,174.2421,174.2518,10695.0
2024-03-11 13:30:00,180.06,180.39,180.01,180.31,12581.0,174.2325,174.5518,174.1841,174.4744,12581.0
2024-03-11 13:40:00,180.22,180.34,179.92,180.0,6174.0,174.3873,174.5034,174.097,174.1744,6174.0
2024-03-11 13:50:00,180.06,180.38,179.96,180.36,5964.0,174.2325,174.5421,174.1357,174.5227,5964.0
2024-03-11 14:00:00,180.29,180.56,180.26,180.35,9271.0,174.455,174.7163,174.426,174.5131,9271.0
2024-03-11 14:10:00,180.26,180.39,180.05,180.3,8271.0,174.426,174.5518,174.2228,174.4647,8271.0
2024-03-11 14:20:00,180.37,180.44,180.11,180.26,5241.0,174.5324,174.6002,174.2808,174.426,5241.0
2024-03-11 14:30:00,180.21,180.33,179.92,180.07,10157.0,174.3776,174.4937,174.097,174.2421,10157.0
2024-03-11 14:40:00,180.0,180.2,179.93,180.18,7998.0,174.1744,174.3679,174.1067,174.3486,7998.0
2024-03-11 14:50:00,180.2,180.42,180.12,180.38,10563.0,174.3679,174.5808,174.2905,174.5421,10563.0
2024-03-11 15:00:00,180.43,180.44,179.97,180.23,10765.0,174.5905,174.6002,174.1454,174.397,10765.0
2024-03-11 15:10:00,180.18,180.29,180.01,180.16,9336.0,174.3486,174.455,174.1841,174.3292,9336.0
2024-03-11 15:20:00,180.2,180.44,179.85,179.91,12444.0,174.3679,174.6002,174.0292,174.0873,12444.0
2024-03-11 15:30:00,179.88,180.02,179.65,179.93,22817.0,174.0583,174.1937,173.8357,174.1067,22817.0
2024-03-11 15:40:00,179.95,180.46,179.92,180.02,31756.0,174.126,174.6195,174.097,174.1937,31756.0
2024-03-11 15:50:00,180.05,180.9,179.94,180.45,80293.0,174.2228,175.0453,174.1163,174.6098,80293.0
2024-03-12 09:30:00,181.7,182.56,180.8,182.56,32795.0,175.8194,176.6515,174.9485,176.6515,32795.0
2024-03-12 09:40:00,182.88,183.82,182.43,183.04,34455.0,176.9612,177.8708,176.5257,177.116,34455.0
2024-03-12 09:50:00,183.13,183.63,182.82,183.45,17748.0,177.2031,177.6869,176.9031,177.5127,17748.0
2024-03-12 10:00:00,183.59,183.84,183.22,183.63,19686.0,177.6482,177.8901,177.2902,177.6869,19686.0
2024-03-12 10:10:00,183.63,184.0,183.44,184.0,13252.0,177.6869,178.0449,177.5031,178.0449,13252.0
2024-03-12 10:20:00,184.38,184.42,183.79,183.8,81782.0,178.4126,178.4513,177.8417,177.8514,81782.0
2024-03-12 10:30:00,183.85,183.92,182.86,183.3,27534.0,177.8998,177.9675,176.9418,177.3676,27534.0
2024-03-12 10:40:00,183.19,183.39,182.88,183.39,5782.0,177.2612,177.4547,176.9612,177.4547,5782.0
2024-03-12 10:50:00,183.41,183.72,183.07,183.28,12231.0,177.474,177.774,177.145,177.3482,12231.0
2024-03-12 11:00:00,183.37,184.01,183.34,184.01,11926.0,177.4353,178.0546,177.4063,178.0546,11926.0
2024-03-12 11:10:00,183.94,184.73,183.91,184.34,11208.0,177.9869,178.7513,177.9578,178.3739,11208.0
2024-03-12 11:20:00,184.3,184.34,183.88,184.05,7906.0,178.3352,178.3739,177.9288,178.0933,7906.0
2024-03-12 11:30:00,184.04,184.27,183.95,183.95,10764.0,178.0836,178.3062,177.9966,177.9966,10764.0
2024-03-12 11:40:00,183.86,183.86,183.46,183.54,6426.0,177.9095,177.9095,177.5224,177.5998,6426.0
2024-03-12 11:50:00,183.52,183.94,183.51,183.75,11595.0,177.5805,177.9869,177.5708,177.803,11595.0
2024-03-12 12:00:00,183.76,183.76,183.45,183.54,16031.0,177.8127,177.8127,177.5127,177.5998,16031.0
2024-03-12 12:10:00,183.5,183.6,183.3,183.34,8724.0,177.5611,177.6579,177.3676,177.4063,8724.0
2024-03-12 12:20:00,183.38,183.52,183.24,183.4,6312.0,177.445,177.5805,177.3095,177.4644,6312.0
2024-03-12 12:30:00,183.42,183.42,183.07,183.33,9466.0,177.4837,177.4837,177.145,177.3966,9466.0
2024-03-12 12:40:00,183.25,183.31,183.1,183.3,6793.0,177.3192,177.3773,177.1741,177.3676,6793.0
2024-03-12 12:50:00,183.37,183.41,182.9,183.01,12281.0,177.4353,177.474,176.9805,177.087,12281.0
2024-03-12 13:00:00,183.06,183.06,182.69,182.75,16646.0,177.1354,177.1354,176.7773,176.8354,16646.0
2024-03-12 13:10:00,182.75,183.14,182.73,183.13,18197.0,176.8354,177.2128,176.816,177.2031,18197.0
2024-03-12 13:20:00,183.15,183.44,182.85,182.94,10849.0,177.2224,177.5031,176.9322,177.0192,10849.0
2024-03-12 13:30:00,182.92,183.31,182.91,183.22,6749.0,176.9999,177.3773,176.9902,177.2902,6749.0
2024-03-12 13:40:00,183.22,183.57,183.22,183.24,8311.0,177.2902,177.6289,177.2902,177.3095,8311.0
2024-03-12 13:50:00,183.18,183.43,183.08,183.38,9365.0,177.2515,177.4934,177.1547,177.445,9365.0
2024-03-12 14:00:00,183.38,183.44,183.05,183.25,5427.0,177.445,177.5031,177.1257,177.3192,5427.0
2024-03-12 14:10:00,183.25,183.26,182.91,183.17,5981.0,177.3192,177.3289,176.9902,177.2418,5981.0
2024-03-12 14:20:00,183.24,183.29,183.15,183.2,7929.0,177.3095,177.3579,177.2224,177.2708,7929.0
2024-03-12 14:30:00,183.23,183.37,183.16,183.36,32498.0,177.2999,177.4353,177.2321,177.4256,32498.0
2024-03-12 14:40:00,183.38,183.4,182.79,183.09,14398.0,177.445,177.4644,176.8741,177.1644,14398.0
2024-03-12 14:50:00,183.13,183.37,183.07,183.32,9659.0,177.2031,177.4353,177.145,177.3869,9659.0
2024-03-12 15:00:00,183.35,183.35,183.08,183.17,9668.0,177.416,177.416,177.1547,177.2418,9668.0
2024-03-12 15:10:00,183.14,183.4,182.95,183.16,11793.0,177.2128,177.4644,177.0289,177.2321,11793.0
2024-03-12 15:20:00,183.22,183.34,183.21,183.33,18072.0,177.2902,177.4063,177.2805,177.3966,18072.0
2024-03-12 15:30:00,183.3,183.36,183.04,183.13,47937.0,177.3676,177.4256,177.116,177.2031,47937.0
2024-03-12 15:40:00,183.15,183.16,182.4,182.48,24664.0,177.2224,177.2321,176.4967,176.5741,24664.0
2024-03-12 15:50:00,182.49,182.75,182.2,182.29,105556.0,176.5838,176.8354,176.3032,176.3903,105556.0
2024-03-13 09:30:00,182.25,184.81,182.25,184.12,53436.0,176.3516,178.8287,176.3516,178.1611,53436.0
2024-03-13 09:40:00,184.29,184.85,184.0,184.31,38492.0,178.3256,178.8674,178.0449,178.3449,38492.0
2024-03-13 09:50:00,184.2,184.98,184.11,184.95,13023.0,178.2385,178.9932,178.1514,178.9642,13023.0
2024-03-13 10:00:00,184.92,185.89,184.83,185.54,19604.0,178.9352,179.8738,178.8481,179.5351,19604.0
2024-03-13 10:10:00,185.44,185.75,185.21,185.7,17451.0,179.4383,179.7383,179.2158,179.6899,17451.0
2024-03-13 10:20:00,185.75,186.42,185.75,186.13,14504.0,179.7383,180.3866,179.7383,180.106,14504.0
2024-03-13 10:30:00,186.17,186.22,185.67,186.21,29204.0,180.1447,180.1931,179.6609,180.1834,29204.0
2024-03-13 10:40:00,186.26,186.26,185.65,186.15,46846.0,180.2318,180.2318,179.6415,180.1254,46846.0
2024-03-13 10:50:00,186.08,186.7,185.96,186.3,53635.0,180.0576,180.6576,179.9415,180.2705,53635.0
2024-03-13 11:00:00,186.25,186.6,185.61,185.69,38151.0,180.2221,180.5608,179.6028,179.6802,38151.0
2024-03-13 11:10:00,185.72,186.1,185.68,185.99,12956.0,179.7093,180.077,179.6706,179.9705,12956.0
2024-03-13 11:20:00,186.0,186.78,185.91,186.53,23900.0,179.9802,180.735,179.8931,180.4931,23900.0
2024-03-13 11:30:00,186.46,186.77,186.38,186.62,11117.0,180.4253,180.7253,180.3479,180.5801,11117.0
2024-03-13 11:40:00,186.68,187.38,186.68,187.35,66519.0,180.6382,181.3155,180.6382,181.2865,66519.0
2024-03-13 11:50:00,187.35,187.95,187.17,187.45,24294.0,181.2865,181.8671,181.1123,181.3833,24294.0
2024-03-13 12:00:00,187.57,187.58,187.17,187.31,9259.0,181.4994,181.5091,181.1123,181.2478,9259.0
2024-03-13 12:10:00,187.2,188.0,187.18,187.8,15723.0,181.1414,181.9155,181.122,181.722,15723.0
2024-03-13 12:20:00,187.93,188.43,187.7,188.32,10665.0,181.8477,182.3316,181.6252,182.2251,10665.0
2024-03-13 12:30:00,188.41,188.86,188.3,188.63,18380.0,182.3122,182.7476,182.2058,182.5251,18380.0
2024-03-13 12:40:00,188.58,189.06,188.23,188.32,19349.0,182.4767,182.9412,182.138,182.2251,19349.0
2024-03-13 12:50:00,188.36,188.76,188.23,188.55,12854.0,182.2638,182.6509,182.138,182.4477,12854.0
2024-03-13 13:00:00,188.5,188.54,188.13,188.45,14905.0,182.3993,182.438,182.0413,182.3509,14905.0
2024-03-13 13:10:00,188.46,188.71,188.06,188.63,19657.0,182.3606,182.6025,181.9735,182.5251,19657.0
2024-03-13 13:20:00,188.63,189.01,188.55,188.84,13141.0,182.5251,182.8928,182.4477,182.7283,13141.0
2024-03-13 13:30:00,188.91,189.0,188.52,188.76,14160.0,182.796,182.8831,182.4186,182.6509,14160.0
2024-03-13 13:40:00,188.69,188.88,188.43,188.51,11766.0,182.5831,182.767,182.3316,182.409,11766.0
2024-03-13 13:50:00,188.4,189.06,188.25,188.95,18466.0,182.3025,182.9412,182.1574,182.8347,18466.0
2024-03-13 14:00:00,188.95,189.07,188.56,188.77,25758.0,182.8347,182.9508,182.4574,182.6606,25758.0
2024-03-13 14:10:00,188.81,189.47,188.61,189.01,51881.0,182.6993,183.3379,182.5057,182.8928,51881.0
2024-03-13 14:20:00,189.02,189.72,189.02,189.45,23871.0,182.9025,183.5798,182.9025,183.3186,23871.0
2024-03-13 14:30:00,189.49,189.58,189.23,189.42,22117.0,183.3573,183.4443,183.1057,183.2895,22117.0
2024-03-13 14:40:00,189.44,189.44,188.87,189.05,22909.0,183.3089,183.3089,182.7573,182.9315,22909.0
2024-03-13 14:50:00,189.1,189.1,188.07,188.35,38681.0,182.9799,182.9799,181.9832,182.2542,38681.0
2024-03-13 15:00:00,188.29,188.54,187.56,188.0,32822.0,182.1961,182.438,181.4897,181.9155,32822.0
2024-03-13 15:10:00,188.03,188.2,187.95,188.2,25465.0,181.9445,182.109,181.8671,182.109,25465.0
2024-03-13 15:20:00,188.07,188.32,187.55,187.61,39200.0,181.9832,182.2251,181.48,181.5381,39200.0
2024-03-13 15:30:00,187.57,188.39,187.28,188.31,49514.0,181.4994,182.2929,181.2188,182.2154,49514.0
2024-03-13 15:40:00,188.32,189.2,188.2,189.2,70298.0,182.2251,183.0766,182.109,183.0766,70298.0
2024-03-13 15:50:00,189.17,189.18,187.48,187.94,235620.0,183.0476,183.0573,181.4123,181.8574,235620.0
2024-03-14 09:30:00,208.88,221.99,208.88,219.83,708405.0,202.1197,214.8054,202.1197,212.7153,708405.0
2024-03-14 09:40:00,219.89,222.92,216.87,217.51,364626.0,212.7734,215.7053,209.8511,210.4704,364626.0
2024-03-14 09:50:00,217.02,218.75,213.8,216.5,356262.0,209.9963,211.6703,206.8805,209.4931,356262.0
2024-03-14 10:00:00,216.41,216.67,214.0,214.64,161268.0,209.406,209.6576,207.074,207.6933,161268.0
2024-03-14 10:10:00,214.56,216.23,212.0,216.0,133605.0,207.6159,209.2318,205.1387,209.0093,133605.0
2024-03-14 10:20:00,215.92,216.0,211.16,211.84,149411.0,208.9319,209.0093,204.3259,204.9839,149411.0
2024-03-14 10:30:00,211.85,214.0,211.57,212.25,142616.0,204.9936,207.074,204.7226,205.3806,142616.0
2024-03-14 10:40:00,212.4,213.08,208.94,211.51,218371.0,205.5258,206.1838,202.1778,204.6646,218371.0
2024-03-14 10:50:00,211.29,212.71,211.18,211.83,77446.0,204.4517,205.8258,204.3453,204.9742,77446.0
2024-03-14 11:00:00,211.77,213.93,211.34,211.86,72490.0,204.9162,207.0063,204.5001,205.0033,72490.0
2024-03-14 11:10:00,212.06,212.87,211.1,212.31,46404.0,205.1968,205.9806,204.2679,205.4387,46404.0
2024-03-14 11:20:00,212.35,212.41,211.29,212.21,48727.0,205.4774,205.5355,204.4517,205.3419,48727.0
2024-03-14 11:30:00,212.34,213.5,211.95,212.94,62028.0,205.4677,206.5902,205.0903,206.0483,62028.0
2024-03-14 11:40:00,212.96,213.2,212.22,213.0,37063.0,206.0677,206.2999,205.3516,206.1064,37063.0
2024-03-14 11:50:00,213.01,214.61,212.46,214.23,96316.0,206.116,207.6643,205.5838,207.2966,96316.0
2024-03-14 12:00:00,214.05,214.61,213.65,214.57,61292.0,207.1224,207.6643,206.7353,207.6256,61292.0
2024-03-14 12:10:00,214.65,215.44,214.14,214.23,64666.0,207.703,208.4674,207.2095,207.2966,64666.0
2024-03-14 12:20:00,214.13,216.65,212.28,216.18,103597.0,207.1998,209.6382,205.4097,209.1834,103597.0
2024-03-14 12:30:00,215.86,217.0,215.71,216.75,63102.0,208.8738,209.9769,208.7287,209.735,63102.0
2024-03-14 12:40:00,216.97,217.0,216.06,216.29,58586.0,209.9479,209.9769,209.0673,209.2899,58586.0
2024-03-14 12:50:00,216.27,216.76,215.54,215.76,45921.0,209.2705,209.7447,208.5642,208.777,45921.0
2024-03-14 13:00:00,215.8,216.47,215.7,216.18,69428.0,208.8157,209.4641,208.719,209.1834,69428.0
2024-03-14 13:10:00,216.28,216.37,215.41,215.75,53240.0,209.2802,209.3673,208.4384,208.7674,53240.0
2024-03-14 13:20:00,215.78,216.21,214.91,214.94,48330.0,208.7964,209.2125,207.9546,207.9836,48330.0
2024-03-14 13:30:00,215.16,215.29,214.5,214.88,41224.0,208.1965,208.3223,207.5578,207.9255,41224.0
2024-03-14 13:40:00,214.82,214.82,213.48,214.0,51152.0,207.8675,207.8675,206.5708,207.074,51152.0
2024-03-14 13:50:00,214.02,216.49,213.94,216.49,54207.0,207.0934,209.4834,207.0159,209.4834,54207.0
2024-03-14 14:00:00,216.4,217.71,216.06,217.71,85223.0,209.3963,210.6639,209.0673,210.6639,85223.0
2024-03-14 14:10:00,217.55,217.8,216.39,216.59,62109.0,210.5091,210.751,209.3867,209.5802,62109.0
2024-03-14 14:20:00,216.61,217.2,216.29,216.52,41823.0,209.5995,210.1704,209.2899,209.5124,41823.0
2024-03-14 14:30:00,216.64,217.2,216.27,216.42,38240.0,209.6286,210.1704,209.2705,209.4157,38240.0
2024-03-14 14:40:00,216.35,217.79,216.31,216.73,84709.0,209.3479,210.7413,209.3092,209.7156,84709.0
2024-03-14 14:50:00,216.72,216.98,216.15,216.46,45448.0,209.706,209.9576,209.1544,209.4544,45448.0
2024-03-14 15:00:00,216.39,216.53,215.58,215.97,50676.0,209.3867,209.5221,208.6029,208.9802,50676.0
2024-03-14 15:10:00,215.96,217.0,215.47,216.51,49411.0,208.9706,209.9769,208.4964,209.5028,49411.0
2024-03-14 15:20:00,216.51,217.13,215.92,216.07,78627.0,209.5028,210.1027,208.9319,209.077,78627.0
2024-03-14 15:30:00,215.99,216.74,214.12,215.62,130632.0,208.9996,209.7253,207.1901,208.6416,130632.0
2024-03-14 15:40:00,215.67,216.75,215.49,216.28,85196.0,208.69,209.735,208.5158,209.2802,85196.0
2024-03-14 15:50:00,216.34,217.0,215.7,216.98,194846.0,209.3383,209.9769,208.719,209.9576,194846.0
2024-03-15 09:30:00,216.18,217.98,214.16,215.2,135307.0,209.1834,210.9252,207.2288,208.2352,135307.0
2024-03-15 09:40:00,215.21,215.35,211.21,212.59,89068.0,208.2448,208.3803,204.3743,205.7096,89068.0
2024-03-15 09:50:00,212.63,213.78,211.72,212.19,59828.0,205.7483,206.8611,204.8678,205.3226,59828.0
2024-03-15 10:00:00,212.03,212.64,211.0,211.91,41354.0,205.1678,205.758,204.1711,205.0516,41354.0
2024-03-15 10:10:00,211.86,212.11,210.37,211.11,61984.0,205.0033,205.2452,203.5615,204.2775,61984.0
2024-03-15 10:20:00,210.9,212.05,210.66,211.18,56590.0,204.0743,205.1871,203.8421,204.3453,56590.0
2024-03-15 10:30:00,211.17,213.52,210.57,213.51,51293.0,204.3356,206.6095,203.755,206.5999,51293.0
2024-03-15 10:40:00,213.81,213.93,212.37,212.54,36839.0,206.8902,207.0063,205.4968,205.6613,36839.0
2024-03-15 10:50:00,212.37,212.97,210.92,211.97,38341.0,205.4968,206.0773,204.0937,205.1097,38341.0
2024-03-15 11:00:00,212.06,212.48,210.8,211.13,45642.0,205.1968,205.6032,203.9776,204.2969,45642.0
2024-03-15 11:10:00,211.15,211.83,210.86,210.99,47626.0,204.3162,204.9742,204.0356,204.1614,47626.0
2024-03-15 11:20:00,210.99,211.51,210.76,211.51,32402.0,204.1614,204.6646,203.9389,204.6646,32402.0
2024-03-15 11:30:00,211.5,211.5,210.75,211.36,23678.0,204.6549,204.6549,203.9292,204.5194,23678.0
2024-03-15 11:40:00,211.37,211.83,211.26,211.49,28171.0,204.5291,204.9742,204.4227,204.6452,28171.0
2024-03-15 11:50:00,211.49,212.44,211.36,211.91,38243.0,204.6452,205.5645,204.5194,205.0516,38243.0
2024-03-15 12:00:00,211.88,211.88,211.08,211.26,24463.0,205.0226,205.0226,204.2485,204.4227,24463.0
2024-03-15 12:10:00,211.26,212.31,211.18,211.91,24155.0,204.4227,205.4387,204.3453,205.0516,24155.0
2024-03-15 12:20:00,212.0,212.27,211.44,211.9,27703.0,205.1387,205.4,204.5969,205.042,27703.0
2024-03-15 12:30:00,211.91,213.32,211.9,212.95,43160.0,205.0516,206.416,205.042,206.058,43160.0
2024-03-15 12:40:00,212.96,213.55,212.57,212.73,43122.0,206.0677,206.6386,205.6903,205.8451,43122.0
2024-03-15 12:50:00,212.73,212.83,212.08,212.18,24693.0,205.8451,205.9419,205.2161,205.3129,24693.0
2024-03-15 13:00:00,212.18,212.5,211.51,211.63,20468.0,205.3129,205.6225,204.6646,204.7807,20468.0
2024-03-15 13:10:00,211.53,211.65,210.73,210.86,61543.0,204.6839,204.8001,203.9098,204.0356,61543.0
2024-03-15 13:20:00,210.91,211.03,210.58,210.8,50500.0,204.084,204.2001,203.7647,203.9776,50500.0
2024-03-15 13:30:00,210.81,211.69,210.7,210.73,32210.0,203.9872,204.8388,203.8808,203.9098,32210.0
2024-03-15 13:40:00,210.74,211.37,210.61,210.7,16504.0,203.9195,204.5291,203.7937,203.8808,16504.0
2024-03-15 13:50:00,210.67,211.02,210.24,210.28,22647.0,203.8518,204.1904,203.4357,203.4744,22647.0
2024-03-15 14:00:00,210.21,210.33,209.88,210.3,15504.0,203.4067,203.5228,203.0873,203.4938,15504.0
2024-03-15 14:10:00,210.18,210.52,210.08,210.32,10884.0,203.3776,203.7066,203.2809,203.5131,10884.0
2024-03-15 14:20:00,210.25,210.77,210.23,210.69,11864.0,203.4454,203.9485,203.426,203.8711,11864.0
2024-03-15 14:30:00,210.75,210.96,210.31,210.5,31404.0,203.9292,204.1324,203.5034,203.6873,31404.0
2024-03-15 14:40:00,210.44,211.01,210.23,210.74,31276.0,203.6292,204.1808,203.426,203.9195,31276.0
2024-03-15 14:50:00,210.81,211.81,210.81,211.48,17085.0,203.9872,204.9549,203.9872,204.6356,17085.0
2024-03-15 15:00:00,211.47,211.49,210.83,210.89,17674.0,204.6259,204.6452,204.0066,204.0647,17674.0
2024-03-15 15:10:00,210.94,211.25,210.72,211.04,18346.0,204.113,204.413,203.9002,204.2098,18346.0
2024-03-15 15:20:00,210.97,211.88,210.97,211.5,43896.0,204.1421,205.0226,204.1421,204.6549,43896.0
2024-03-15 15:30:00,211.48,211.57,210.78,210.91,32498.0,204.6356,204.7226,203.9582,204.084,32498.0
2024-03-15 15:40:00,210.81,210.98,209.95,210.68,49814.0,203.9872,204.1517,203.1551,203.8615,49814.0
2024-03-15 15:50:00,210.77,211.61,210.26,211.44,229328.0,203.9485,204.7614,203.455,204.5969,229328.0
2024-03-18 09:30:00,211.52,211.75,208.99,210.15,47472.0,204.6743,204.8968,202.2261,203.3486,47472.0
2024-03-18 09:40:00,210.28,210.37,208.61,209.75,20276.0,203.4744,203.5615,201.8584,202.9616,20276.0
2024-03-18 09:50:00,209.85,210.97,208.75,210.93,18906.0,203.0583,204.1421,201.9939,204.1034,18906.0
2024-03-18 10:00:00,210.99,211.21,209.73,210.26,26983.0,204.1614,204.3743,202.9422,203.455,26983.0
2024-03-18 10:10:00,210.4,210.46,208.83,209.06,14829.0,203.5905,203.6486,202.0713,202.2939,14829.0
2024-03-18 10:20:00,209.2,209.43,208.54,208.68,13816.0,202.4294,202.6519,201.7907,201.9262,13816.0
2024-03-18 10:30:00,208.73,209.8,208.57,209.55,10009.0,201.9746,203.0099,201.8197,202.768,10009.0
2024-03-18 10:40:00,209.56,209.8,209.37,209.53,24995.0,202.7777,203.0099,202.5938,202.7487,24995.0
2024-03-18 10:50:00,209.53,210.22,209.43,209.93,25847.0,202.7487,203.4163,202.6519,203.1357,25847.0
2024-03-18 11:00:00,209.97,210.74,209.79,210.74,14326.0,203.1744,203.9195,203.0003,203.9195,14326.0
2024-03-18 11:10:00,210.66,211.33,210.65,211.28,16684.0,203.8421,204.4904,203.8324,204.442,16684.0
2024-03-18 11:20:00,211.22,212.07,211.22,212.06,20824.0,204.384,205.2065,204.384,205.1968,20824.0
2024-03-18 11:30:00,211.92,212.08,211.68,211.92,18148.0,205.0613,205.2161,204.8291,205.0613,18148.0
2024-03-18 11:40:00,211.94,212.79,211.81,212.56,16891.0,205.0807,205.9032,204.9549,205.6806,16891.0
2024-03-18 11:50:00,212.65,212.99,212.31,212.61,22676.0,205.7677,206.0967,205.4387,205.729,22676.0
2024-03-18 12:00:00,212.69,212.75,212.08,212.72,6853.0,205.8064,205.8645,205.2161,205.8354,6853.0
2024-03-18 12:10:00,212.76,212.78,211.66,211.96,13950.0,205.8741,205.8935,204.8097,205.1,13950.0
2024-03-18 12:20:00,211.84,212.94,211.8,212.83,11961.0,204.9839,206.0483,204.9452,205.9419,11961.0
2024-03-18 12:30:00,212.94,213.05,212.54,212.83,7901.0,206.0483,206.1547,205.6613,205.9419,7901.0
2024-03-18 12:40:00,212.85,213.39,212.77,213.29,3691.0,205.9612,206.4837,205.8838,206.387,3691.0
2024-03-18 12:50:00,213.2,213.53,212.97,213.08,7403.0,206.2999,206.6192,206.0773,206.1838,7403.0
2024-03-18 13:00:00,213.03,213.28,212.93,213.2,8929.0,206.1354,206.3773,206.0386,206.2999,8929.0
2024-03-18 13:10:00,213.04,213.11,212.43,212.5,8981.0,206.1451,206.2128,205.5548,205.6225,8981.0
2024-03-18 13:20:00,212.49,212.51,211.75,211.96,13084.0,205.6129,205.6322,204.8968,205.1,13084.0
2024-03-18 13:30:00,211.99,212.43,211.86,212.43,13564.0,205.1291,205.5548,205.0033,205.5548,13564.0
2024-03-18 13:40:00,212.29,212.97,212.28,212.94,8302.0,205.4193,206.0773,205.4097,206.0483,8302.0
2024-03-18 13:50:00,212.95,213.08,212.21,212.79,10701.0,206.058,206.1838,205.3419,205.9032,10701.0
2024-03-18 14:00:00,212.64,213.22,212.53,213.22,8413.0,205.758,206.3192,205.6516,206.3192,8413.0
2024-03-18 14:10:00,213.22,213.41,212.93,213.39,10417.0,206.3192,206.5031,206.0386,206.4837,10417.0
2024-03-18 14:20:00,213.39,213.39,212.97,213.07,10446.0,206.4837,206.4837,206.0773,206.1741,10446.0
2024-03-18 14:30:00,213.0,213.01,212.53,212.53,7906.0,206.1064,206.116,205.6516,205.6516,7906.0
2024-03-18 14:40:00,212.54,212.61,211.9,211.97,22402.0,205.6613,205.729,205.042,205.1097,22402.0
2024-03-18 14:50:00,211.93,213.35,211.93,213.16,16470.0,205.071,206.445,205.071,206.2612,16470.0
2024-03-18 15:00:00,213.07,213.43,212.82,213.38,14397.0,206.1741,206.5224,205.9322,206.4741,14397.0
2024-03-18 15:10:00,213.36,213.46,213.17,213.46,12926.0,206.4547,206.5515,206.2709,206.5515,12926.0
2024-03-18 15:20:00,213.6,213.9,213.5,213.67,23787.0,206.6869,206.9772,206.5902,206.7547,23787.0
2024-03-18 15:30:00,213.68,213.83,212.98,213.06,17740.0,206.7644,206.9095,206.087,206.1644,17740.0
2024-03-18 15:40:00,213.1,213.62,213.03,213.5,33139.0,206.2031,206.7063,206.1354,206.5902,33139.0
2024-03-18 15:50:00,213.45,213.47,212.76,213.0,144579.0,206.5418,206.5612,205.8741,206.1064,144579.0
2024-03-19 09:30:00,213.23,215.0,213.23,213.88,22345.0,206.3289,208.0416,206.3289,206.9579,22345.0
2024-03-19 09:40:00,213.89,214.48,212.01,212.6,13548.0,206.9676,207.5385,205.1484,205.7193,13548.0
2024-03-19 09:50:00,212.58,213.68,212.5,212.88,22583.0,205.7,206.7644,205.6225,205.9903,22583.0
2024-03-19 10:00:00,212.88,214.02,212.51,213.14,5083.0,205.9903,207.0934,205.6322,206.2418,5083.0
2024-03-19 10:10:00,212.81,213.38,212.62,212.71,9607.0,205.9225,206.4741,205.7387,205.8258,9607.0
2024-03-19 10:20:00,212.7,214.13,212.58,213.95,7748.0,205.8161,207.1998,205.7,207.0256,7748.0
2024-03-19 10:30:00,213.99,214.77,213.95,214.77,8339.0,207.0643,207.8191,207.0256,207.8191,8339.0
2024-03-19 10:40:00,214.82,214.94,214.41,214.62,5919.0,207.8675,207.9836,207.4707,207.6739,5919.0
2024-03-19 10:50:00,214.62,215.32,214.51,215.27,13272.0,207.6739,208.3513,207.5675,208.3029,13272.0
2024-03-19 11:00:00,215.08,215.37,214.57,214.58,10445.0,208.119,208.3997,207.6256,207.6352,10445.0
2024-03-19 11:10:00,214.59,214.59,214.15,214.23,5115.0,207.6449,207.6449,207.2191,207.2966,5115.0
2024-03-19 11:20:00,214.23,214.46,213.96,214.32,3300.0,207.2966,207.5191,207.0353,207.3836,3300.0
2024-03-19 11:30:00,214.38,214.76,214.19,214.29,7613.0,207.4417,207.8094,207.2579,207.3546,7613.0
2024-03-19 11:40:00,214.48,214.52,214.06,214.46,7413.0,207.5385,207.5772,207.1321,207.5191,7413.0
2024-03-19 11:50:00,214.56,214.61,214.36,214.45,5441.0,207.6159,207.6643,207.4224,207.5094,5441.0
2024-03-19 12:00:00,214.44,215.22,214.3,215.04,4335.0,207.4998,208.2545,207.3643,208.0803,4335.0
2024-03-19 12:10:00,215.22,215.32,215.07,215.24,4115.0,208.2545,208.3513,208.1094,208.2739,4115.0
2024-03-19 12:20:00,215.18,215.34,215.11,215.3,5956.0,208.2158,208.3706,208.1481,208.3319,5956.0
2024-03-19 12:30:00,215.34,215.52,214.72,214.84,18230.0,208.3706,208.5448,207.7707,207.8868,18230.0
2024-03-19 12:40:00,214.83,215.08,214.72,214.88,15742.0,207.8771,208.119,207.7707,207.9255,15742.0
2024-03-19 12:50:00,214.9,215.88,214.9,215.65,8266.0,207.9449,208.8932,207.9449,208.6706,8266.0
2024-03-19 13:00:00,215.83,216.13,215.72,216.02,15690.0,208.8448,209.1351,208.7383,209.0286,15690.0
2024-03-19 13:10:00,215.94,215.94,215.63,215.76,3797.0,208.9512,208.9512,208.6512,208.777,3797.0
2024-03-19 13:20:00,215.69,216.2,215.69,216.17,9087.0,208.7093,209.2028,208.7093,209.1738,9087.0
2024-03-19 13:30:00,216.19,216.28,215.87,216.0,7944.0,209.1931,209.2802,208.8835,209.0093,7944.0
2024-03-19 13:40:00,215.9,216.25,215.81,216.06,7234.0,208.9125,209.2512,208.8254,209.0673,7234.0
2024-03-19 13:50:00,216.01,216.01,215.72,215.81,4966.0,209.0189,209.0189,208.7383,208.8254,4966.0
2024-03-19 14:00:00,215.73,215.81,215.09,215.09,6307.0,208.748,208.8254,208.1287,208.1287,6307.0
2024-03-19 14:10:00,215.14,215.31,214.95,215.24,9731.0,208.1771,208.3416,207.9933,208.2739,9731.0
2024-03-19 14:20:00,215.14,215.46,215.08,215.46,4099.0,208.1771,208.4868,208.119,208.4868,4099.0
2024-03-19 14:30:00,215.4,215.45,215.19,215.37,4709.0,208.4287,208.4771,208.2255,208.3997,4709.0
2024-03-19 14:40:00,215.48,215.59,215.32,215.54,4541.0,208.5061,208.6125,208.3513,208.5642,4541.0
2024-03-19 14:50:00,215.46,215.48,215.14,215.34,4156.0,208.4868,208.5061,208.1771,208.3706,4156.0
2024-03-19 15:00:00,215.35,215.36,214.84,214.91,5998.0,208.3803,208.39,207.8868,207.9546,5998.0
2024-03-19 15:10:00,214.85,215.2,214.52,214.95,22361.0,207.8965,208.2352,207.5772,207.9933,22361.0
2024-03-19 15:20:00,215.1,215.63,215.01,215.47,9081.0,208.1384,208.6512,208.0513,208.4964,9081.0
2024-03-19 15:30:00,215.43,215.58,215.09,215.14,7867.0,208.4577,208.6029,208.1287,208.1771,7867.0
2024-03-19 15:40:00,215.1,215.1,214.44,214.88,55346.0,208.1384,208.1384,207.4998,207.9255,55346.0
2024-03-19 15:50:00,214.93,215.19,214.59,214.87,77153.0,207.9739,208.2255,207.6449,207.9158,77153.0
2024-03-20 09:30:00,216.21,217.7,215.0,216.36,31098.0,209.2125,210.6543,208.0416,209.3576,31098.0
2024-03-20 09:40:00,216.41,216.57,215.5,216.2,8939.0,209.406,209.5608,208.5255,209.2028,8939.0
2024-03-20 09:50:00,216.2,216.25,215.17,215.29,11376.0,209.2028,209.2512,208.2061,208.3223,11376.0
2024-03-20 10:00:00,215.21,216.22,215.15,216.03,15811.0,208.2448,209.2222,208.1868,209.0383,15811.0
2024-03-20 10:10:00,216.08,216.63,215.72,215.91,10414.0,209.0867,209.6189,208.7383,208.9222,10414.0
2024-03-20 10:20:00,215.82,216.6,215.81,216.43,10655.0,208.8351,209.5899,208.8254,209.4254,10655.0
2024-03-20 10:30:00,216.42,216.54,215.9,216.53,18057.0,209.4157,209.5318,208.9125,209.5221,18057.0
2024-03-20 10:40:00,216.48,216.65,216.28,216.38,12572.0,209.4737,209.6382,209.2802,209.377,12572.0
2024-03-20 10:50:00,216.38,216.6,215.72,216.0,13042.0,209.377,209.5899,208.7383,209.0093,13042.0
2024-03-20 11:00:00,215.99,216.03,215.78,215.87,6725.0,208.9996,209.0383,208.7964,208.8835,6725.0
2024-03-20 11:10:00,215.86,216.02,215.73,216.02,18159.0,208.8738,209.0286,208.748,209.0286,18159.0
2024-03-20 11:20:00,216.0,216.04,215.5,215.87,10586.0,209.0093,209.048,208.5255,208.8835,10586.0
2024-03-20 11:30:00,215.78,216.04,215.58,216.04,9095.0,208.7964,209.048,208.6029,209.048,9095.0
2024-03-20 11:40:00,215.97,216.4,215.8,216.29,16084.0,208.9802,209.3963,208.8157,209.2899,16084.0
2024-03-20 11:50:00,216.29,216.57,216.09,216.53,25451.0,209.2899,209.5608,209.0964,209.5221,25451.0
2024-03-20 12:00:00,216.57,216.6,216.36,216.44,22032.0,209.5608,209.5899,209.3576,209.435,22032.0
2024-03-20 12:10:00,216.44,216.84,216.1,216.78,33980.0,209.435,209.8221,209.106,209.764,33980.0
2024-03-20 12:20:00,216.81,216.97,215.95,216.0,21479.0,209.7931,209.9479,208.9609,209.0093,21479.0
2024-03-20 12:30:00,215.89,215.95,215.5,215.78,21091.0,208.9028,208.9609,208.5255,208.7964,21091.0
2024-03-20 12:40:00,215.8,216.1,215.77,216.06,9437.0,208.8157,209.106,208.7867,209.0673,9437.0
2024-03-20 12:50:00,216.09,216.18,215.52,216.15,13727.0,209.0964,209.1834,208.5448,209.1544,13727.0
2024-03-20 13:00:00,216.17,216.31,215.86,216.06,12820.0,209.1738,209.3092,208.8738,209.0673,12820.0
2024-03-20 13:10:00,216.04,216.25,216.0,216.09,9067.0,209.048,209.2512,209.0093,209.0964,9067.0
2024-03-20 13:20:00,216.09,216.21,215.98,216.21,11683.0,209.0964,209.2125,208.9899,209.2125,11683.0
2024-03-20 13:30:00,216.14,216.32,216.05,216.19,15661.0,209.1447,209.3189,209.0577,209.1931,15661.0
2024-03-20 13:40:00,216.18,216.52,216.02,216.46,15512.0,209.1834,209.5124,209.0286,209.4544,15512.0
2024-03-20 13:50:00,216.44,216.63,216.36,216.36,8608.0,209.435,209.6189,209.3576,209.3576,8608.0
2024-03-20 14:00:00,216.42,217.43,216.24,216.71,29563.0,209.4157,210.393,209.2415,209.6963,29563.0
2024-03-20 14:10:00,216.73,217.1,216.33,216.59,13044.0,209.7156,210.0737,209.3286,209.5802,13044.0
2024-03-20 14:20:00,216.54,217.07,216.34,217.07,10186.0,209.5318,210.0446,209.3383,210.0446,10186.0
2024-03-20 14:30:00,217.18,217.25,216.12,216.85,27475.0,210.1511,210.2188,209.1254,209.8318,27475.0
2024-03-20 14:40:00,216.89,217.39,216.74,217.22,23186.0,209.8705,210.3543,209.7253,210.1898,23186.0
2024-03-20 14:50:00,217.2,217.45,216.89,217.45,27068.0,210.1704,210.4123,209.8705,210.4123,27068.0
2024-03-20 15:00:00,217.44,217.86,217.23,217.48,22194.0,210.4027,210.8091,210.1995,210.4414,22194.0
2024-03-20 15:10:00,217.47,217.76,217.04,217.51,19791.0,210.4317,210.7123,210.0156,210.4704,19791.0
2024-03-20 15:20:00,217.55,218.08,217.23,217.97,20559.0,210.5091,211.022,210.1995,210.9155,20559.0
2024-03-20 15:30:00,217.93,218.35,217.73,217.73,40133.0,210.8768,211.2832,210.6833,210.6833,40133.0
2024-03-20 15:40:00,217.79,218.93,217.74,218.53,40219.0,210.7413,211.8444,210.693,211.4574,40219.0
2024-03-20 15:50:00,218.6,219.62,218.49,219.47,185828.0,211.5251,212.5121,211.4187,212.367,185828.0
2024-03-21 09:30:00,217.97,218.42,215.96,216.34,33182.0,210.9155,211.351,208.9706,209.3383,33182.0
2024-03-21 09:40:00,216.06,218.15,215.83,217.56,37755.0,209.0673,211.0897,208.8448,210.5188,37755.0
2024-03-21 09:50:00,217.67,219.03,217.59,218.62,28967.0,210.6252,211.9412,210.5478,211.5445,28967.0
2024-03-21 10:00:00,218.56,219.04,218.26,219.04,30871.0,211.4864,211.9509,211.1961,211.9509,30871.0
2024-03-21 10:10:00,219.07,219.73,217.96,219.48,33522.0,211.9799,212.6186,210.9058,212.3766,33522.0
2024-03-21 10:20:00,219.22,220.97,219.22,220.84,12429.0,212.1251,213.8184,212.1251,213.6926,12429.0
2024-03-21 10:30:00,220.73,221.55,220.41,221.22,36130.0,213.5862,214.3797,213.2765,214.0603,36130.0
2024-03-21 10:40:00,221.14,221.15,220.41,220.63,24103.0,213.9829,213.9926,213.2765,213.4894,24103.0
2024-03-21 10:50:00,220.62,221.03,220.17,220.99,29985.0,213.4797,213.8765,213.0443,213.8378,29985.0
2024-03-21 11:00:00,221.13,221.57,220.09,220.69,17824.0,213.9732,214.399,212.9669,213.5475,17824.0
2024-03-21 11:10:00,220.68,220.75,220.23,220.53,11605.0,213.5378,213.6055,213.1024,213.3927,11605.0
2024-03-21 11:20:00,220.52,220.73,220.22,220.22,19178.0,213.383,213.5862,213.0927,213.0927,19178.0
2024-03-21 11:30:00,220.22,221.06,219.82,220.9,126313.0,213.0927,213.9055,212.7056,213.7507,126313.0
2024-03-21 11:40:00,220.9,222.34,220.9,221.83,50617.0,213.7507,215.1441,213.7507,214.6506,50617.0
2024-03-21 11:50:00,222.06,222.06,221.09,221.31,15783.0,214.8731,214.8731,213.9345,214.1474,15783.0
2024-03-21 12:00:00,221.31,221.57,220.92,221.21,8281.0,214.1474,214.399,213.77,214.0507,8281.0
2024-03-21 12:10:00,221.26,221.32,220.49,220.5,10131.0,214.099,214.1571,213.354,213.3636,10131.0
2024-03-21 12:20:00,220.63,220.92,220.55,220.84,10291.0,213.4894,213.77,213.412,213.6926,10291.0
2024-03-21 12:30:00,220.92,221.87,220.82,221.81,27327.0,213.77,214.6893,213.6733,214.6312,27327.0
2024-03-21 12:40:00,221.8,222.12,221.66,221.71,9002.0,214.6216,214.9312,214.4861,214.5345,9002.0
2024-03-21 12:50:00,221.68,222.59,221.68,222.59,19235.0,214.5054,215.386,214.5054,215.386,19235.0
2024-03-21 13:00:00,222.65,222.65,221.94,222.1,13599.0,215.444,215.444,214.757,214.9118,13599.0
2024-03-21 13:10:00,222.07,222.99,221.96,222.82,19152.0,214.8828,215.773,214.7764,215.6085,19152.0
2024-03-21 13:20:00,222.76,223.28,222.7,223.22,15996.0,215.5505,216.0537,215.4924,215.9956,15996.0
2024-03-21 13:30:00,223.18,223.7,222.86,223.65,12243.0,215.9569,216.4601,215.6473,216.4117,12243.0
2024-03-21 13:40:00,223.72,224.25,223.65,223.8,20905.0,216.4794,216.9923,216.4117,216.5568,20905.0
2024-03-21 13:50:00,223.74,224.17,223.68,223.87,16333.0,216.4988,216.9149,216.4407,216.6246,16333.0
2024-03-21 14:00:00,223.76,224.22,223.76,223.92,8512.0,216.5181,216.9632,216.5181,216.6729,8512.0
2024-03-21 14:10:00,224.08,224.35,223.79,224.21,11728.0,216.8278,217.089,216.5472,216.9536,11728.0
2024-03-21 14:20:00,224.22,224.32,223.8,224.31,9394.0,216.9632,217.06,216.5568,217.0503,9394.0
2024-03-21 14:30:00,224.41,224.42,223.6,223.94,21070.0,217.1471,217.1568,216.3633,216.6923,21070.0
2024-03-21 14:40:00,223.76,224.38,223.64,224.2,13398.0,216.5181,217.1181,216.402,216.9439,13398.0
2024-03-21 14:50:00,224.1,224.13,223.67,223.75,20557.0,216.8471,216.8762,216.431,216.5084,20557.0
2024-03-21 15:00:00,223.84,224.38,223.84,224.24,17806.0,216.5955,217.1181,216.5955,216.9826,17806.0
2024-03-21 15:10:00,224.18,224.42,223.83,224.01,28986.0,216.9245,217.1568,216.5859,216.76,28986.0
2024-03-21 15:20:00,224.02,224.12,223.4,223.59,31857.0,216.7697,216.8665,216.1698,216.3536,31857.0
2024-03-21 15:30:00,223.5,223.93,223.43,223.6,32092.0,216.2665,216.6826,216.1988,216.3633,32092.0
2024-03-21 15:40:00,223.5,224.08,223.48,224.08,44762.0,216.2665,216.8278,216.2472,216.8278,44762.0
2024-03-21 15:50:00,224.08,224.72,223.99,224.58,126959.0,216.8278,217.4471,216.7407,217.3116,126959.0
2024-03-22 09:30:00,218.68,221.53,218.26,220.69,63191.0,211.6025,214.3603,211.1961,213.5475,63191.0
2024-03-22 09:40:00,220.71,222.25,220.65,221.32,21436.0,213.5668,215.057,213.5088,214.1571,21436.0
2024-03-22 09:50:00,221.27,222.52,221.14,221.23,21487.0,214.1087,215.3183,213.9829,214.07,21487.0
2024-03-22 10:00:00,221.09,221.09,219.68,219.7,28495.0,213.9345,213.9345,212.5702,212.5895,28495.0
2024-03-22 10:10:00,219.6,220.02,219.2,219.47,20696.0,212.4928,212.8992,212.1057,212.367,20696.0
2024-03-22 10:20:00,219.46,221.27,219.33,220.6,54073.0,212.3573,214.1087,212.2315,213.4604,54073.0
2024-03-22 10:30:00,220.56,221.63,220.37,220.89,13746.0,213.4217,214.4571,213.2378,213.741,13746.0
2024-03-22 10:40:00,220.81,221.08,220.31,221.04,7796.0,213.6636,213.9249,213.1798,213.8862,7796.0
2024-03-22 10:50:00,221.07,221.28,220.83,220.83,5253.0,213.9152,214.1184,213.683,213.683,5253.0
2024-03-22 11:00:00,220.9,221.66,220.83,221.14,12142.0,213.7507,214.4861,213.683,213.9829,12142.0
2024-03-22 11:10:00,221.14,221.91,221.14,221.82,10234.0,213.9829,214.728,213.9829,214.6409,10234.0
2024-03-22 11:20:00,221.95,222.16,221.8,221.83,17232.0,214.7667,214.9699,214.6216,214.6506,17232.0
2024-03-22 11:30:00,221.84,222.16,221.58,221.74,20276.0,214.6603,214.9699,214.4087,214.5635,20276.0
2024-03-22 11:40:00,221.86,222.18,221.6,221.94,7853.0,214.6796,214.9893,214.428,214.757,7853.0
2024-03-22 11:50:00,222.05,222.51,222.05,222.51,12104.0,214.8635,215.3086,214.8635,215.3086,12104.0
2024-03-22 12:00:00,222.44,222.5,221.92,222.06,7242.0,215.2408,215.2989,214.7377,214.8731,7242.0
2024-03-22 12:10:00,222.12,222.12,221.0,221.15,7727.0,214.9312,214.9312,213.8475,213.9926,7727.0
2024-03-22 12:20:00,221.06,221.93,221.03,221.69,8308.0,213.9055,214.7474,213.8765,214.5151,8308.0
2024-03-22 12:30:00,221.68,221.89,221.48,221.64,11453.0,214.5054,214.7086,214.3119,214.4667,11453.0
2024-03-22 12:40:00,221.69,222.02,221.63,221.95,5682.0,214.5151,214.8344,214.4571,214.7667,5682.0
2024-03-22 12:50:00,221.89,222.38,221.73,222.1,26529.0,214.7086,215.1828,214.5538,214.9118,26529.0
2024-03-22 13:00:00,222.03,222.04,221.83,222.0,12705.0,214.8441,214.8538,214.6506,214.8151,12705.0
2024-03-22 13:10:00,222.0,222.04,221.82,222.02,7135.0,214.8151,214.8538,214.6409,214.8344,7135.0
2024-03-22 13:20:00,221.98,222.0,221.81,221.98,8510.0,214.7957,214.8151,214.6312,214.7957,8510.0
2024-03-22 13:30:00,221.94,222.0,221.65,221.66,9375.0,214.757,214.8151,214.4764,214.4861,9375.0
2024-03-22 13:40:00,221.59,221.94,221.56,221.87,4557.0,214.4184,214.757,214.3893,214.6893,4557.0
2024-03-22 13:50:00,221.85,221.97,221.35,221.42,11271.0,214.6699,214.7861,214.1861,214.2539,11271.0
2024-03-22 14:00:00,221.44,221.97,221.21,221.95,16833.0,214.2732,214.7861,214.0507,214.7667,16833.0
2024-03-22 14:10:00,221.88,222.08,221.64,222.03,29385.0,214.699,214.8925,214.4667,214.8441,29385.0
2024-03-22 14:20:00,222.06,222.07,221.37,221.64,5255.0,214.8731,214.8828,214.2055,214.4667,5255.0
2024-03-22 14:30:00,221.62,221.76,221.54,221.59,3713.0,214.4474,214.5829,214.37,214.4184,3713.0
2024-03-22 14:40:00,221.58,221.61,221.12,221.13,4459.0,214.4087,214.4377,213.9636,213.9732,4459.0
2024-03-22 14:50:00,221.13,221.3,220.9,220.9,8189.0,213.9732,214.1377,213.7507,213.7507,8189.0
2024-03-22 15:00:00,220.93,220.96,220.81,220.82,3010.0,213.7797,213.8087,213.6636,213.6733,3010.0
2024-03-22 15:10:00,220.88,220.88,220.5,220.71,10109.0,213.7313,213.7313,213.3636,213.5668,10109.0
2024-03-22 15:20:00,220.69,220.76,220.34,220.76,10374.0,213.5475,213.6152,213.2088,213.6152,10374.0
2024-03-22 15:30:00,220.71,220.79,220.62,220.7,13512.0,213.5668,213.6442,213.4797,213.5572,13512.0
2024-03-22 15:40:00,220.7,220.77,220.44,220.72,29432.0,213.5572,213.6249,213.3056,213.5765,29432.0
2024-03-22 15:50:00,220.76,221.2,220.73,221.11,93330.0,213.6152,214.041,213.5862,213.9539,93330.0
2024-03-25 09:30:00,221.48,223.72,221.48,222.76,52088.0,214.3119,216.4794,214.3119,215.5505,52088.0
2024-03-25 09:40:00,222.99,223.05,222.48,222.98,6113.0,215.773,215.8311,215.2796,215.7634,6113.0
2024-03-25 09:50:00,223.14,224.03,222.61,222.62,23151.0,215.9182,216.7794,215.4053,215.415,23151.0
2024-03-25 10:00:00,222.7,223.99,222.26,223.65,21551.0,215.4924,216.7407,215.0667,216.4117,21551.0
2024-03-25 10:10:00,223.65,224.41,223.35,223.64,16608.0,216.4117,217.1471,216.1214,216.402,16608.0
2024-03-25 10:20:00,223.65,224.55,223.38,224.52,50649.0,216.4117,217.2826,216.1504,217.2535,50649.0
2024-03-25 10:30:00,224.54,224.59,223.5,223.88,21625.0,217.2729,217.3213,216.2665,216.6342,21625.0
2024-03-25 10:40:00,223.87,223.87,222.18,222.39,30749.0,216.6246,216.6246,214.9893,215.1925,30749.0
2024-03-25 10:50:00,222.38,223.12,222.26,223.05,26185.0,215.1828,215.8988,215.0667,215.8311,26185.0
2024-03-25 11:00:00,222.97,223.19,222.8,222.91,21652.0,215.7537,215.9666,215.5892,215.6956,21652.0
2024-03-25 11:10:00,222.76,223.03,222.48,222.75,11522.0,215.5505,215.8118,215.2796,215.5408,11522.0
2024-03-25 11:20:00,222.8,222.85,222.38,222.85,4776.0,215.5892,215.6376,215.1828,215.6376,4776.0
2024-03-25 11:30:00,222.78,222.79,221.56,221.61,23069.0,215.5698,215.5795,214.3893,214.4377,23069.0
2024-03-25 11:40:00,221.67,222.71,221.61,222.51,33598.0,214.4958,215.5021,214.4377,215.3086,33598.0
2024-03-25 11:50:00,222.43,222.7,222.23,222.23,8879.0,215.2312,215.4924,215.0376,215.0376,8879.0
2024-03-25 12:00:00,222.24,222.55,222.13,222.46,7020.0,215.0473,215.3473,214.9409,215.2602,7020.0
2024-03-25 12:10:00,222.44,222.47,221.57,222.28,19637.0,215.2408,215.2699,214.399,215.086,19637.0
2024-03-25 12:20:00,221.75,222.19,221.54,221.66,20929.0,214.5732,214.9989,214.37,214.4861,20929.0
2024-03-25 12:30:00,221.65,221.73,221.49,221.73,3879.0,214.4764,214.5538,214.3216,214.5538,3879.0
2024-03-25 12:40:00,221.67,221.67,221.39,221.64,3529.0,214.4958,214.4958,214.2248,214.4667,3529.0
2024-03-25 12:50:00,221.73,221.73,221.42,221.5,3872.0,214.5538,214.5538,214.2539,214.3313,3872.0
2024-03-25 13:00:00,221.6,222.01,221.47,221.72,20163.0,214.428,214.8248,214.3022,214.5441,20163.0
2024-03-25 13:10:00,221.74,221.84,221.48,221.82,5702.0,214.5635,214.6603,214.3119,214.6409,5702.0
2024-03-25 13:20:00,221.83,221.83,221.47,221.55,6008.0,214.6506,214.6506,214.3022,214.3797,6008.0
2024-03-25 13:30:00,221.54,221.82,221.46,221.77,4393.0,214.37,214.6409,214.2926,214.5925,4393.0
2024-03-25 13:40:00,221.83,221.83,221.17,221.17,9287.0,214.6506,214.6506,214.0119,214.0119,9287.0
2024-03-25 13:50:00,221.37,221.62,221.37,221.39,8148.0,214.2055,214.4474,214.2055,214.2248,8148.0
2024-03-25 14:00:00,221.45,221.93,221.27,221.73,20804.0,214.2829,214.7474,214.1087,214.5538,20804.0
2024-03-25 14:10:00,221.77,221.79,221.37,221.55,24129.0,214.5925,214.6119,214.2055,214.3797,24129.0
2024-03-25 14:20:00,221.55,221.9,221.25,221.47,37470.0,214.3797,214.7183,214.0894,214.3022,37470.0
2024-03-25 14:30:00,221.53,221.64,221.23,221.25,35212.0,214.3603,214.4667,214.07,214.0894,35212.0
2024-03-25 14:40:00,221.17,221.8,221.12,221.37,22511.0,214.0119,214.6216,213.9636,214.2055,22511.0
2024-03-25 14:50:00,221.38,221.79,221.33,221.42,24291.0,214.2152,214.6119,214.1668,214.2539,24291.0
2024-03-25 15:00:00,221.37,221.53,221.26,221.35,6790.0,214.2055,214.3603,214.099,214.1861,6790.0
2024-03-25 15:10:00,221.36,221.4,221.0,221.14,10717.0,214.1958,214.2345,213.8475,213.9829,10717.0
2024-03-25 15:20:00,221.24,221.52,221.08,221.18,23204.0,214.0797,214.3506,213.9249,214.0216,23204.0
2024-03-25 15:30:00,221.22,221.46,220.94,221.12,23970.0,214.0603,214.2926,213.7894,213.9636,23970.0
2024-03-25 15:40:00,221.16,221.65,220.94,221.21,49312.0,214.0023,214.4764,213.7894,214.0507,49312.0
2024-03-25 15:50:00,221.21,221.37,219.97,220.14,197443.0,214.0507,214.2055,212.8508,213.0153,197443.0
2024-03-26 09:30:00,221.03,223.48,221.03,222.0,19235.0,213.8765,216.2472,213.8765,214.8151,19235.0
2024-03-26 09:40:00,222.03,222.24,220.49,221.26,37810.0,214.8441,215.0473,213.354,214.099,37810.0
2024-03-26 09:50:00,221.31,221.54,220.4,220.51,9912.0,214.1474,214.37,213.2669,213.3733,9912.0
2024-03-26 10:00:00,220.41,221.57,220.32,221.57,7781.0,213.2765,214.399,213.1895,214.399,7781.0
2024-03-26 10:10:00,221.52,221.85,221.16,221.8,11774.0,214.3506,214.6699,214.0023,214.6216,11774.0
2024-03-26 10:20:00,221.7,222.24,221.59,222.11,17714.0,214.5248,215.0473,214.4184,214.9215,17714.0
2024-03-26 10:30:00,221.96,222.62,221.81,222.06,67510.0,214.7764,215.415,214.6312,214.8731,67510.0
2024-03-26 10:40:00,221.99,222.12,221.24,221.28,19251.0,214.8054,214.9312,214.0797,214.1184,19251.0
2024-03-26 10:50:00,221.24,221.57,221.19,221.31,7880.0,214.0797,214.399,214.0313,214.1474,7880.0
2024-03-26 11:00:00,221.2,221.33,220.94,221.15,9202.0,214.041,214.1668,213.7894,213.9926,9202.0
2024-03-26 11:10:00,221.06,221.43,221.0,221.24,16916.0,213.9055,214.2635,213.8475,214.0797,16916.0
2024-03-26 11:20:00,221.14,221.35,220.99,221.05,27990.0,213.9829,214.1861,213.8378,213.8958,27990.0
2024-03-26 11:30:00,221.06,221.78,221.02,221.29,51743.0,213.9055,214.6022,213.8668,214.1281,51743.0
2024-03-26 11:40:00,221.29,221.7,221.17,221.18,38841.0,214.1281,214.5248,214.0119,214.0216,38841.0
2024-03-26 11:50:00,221.15,221.97,221.15,221.34,44033.0,213.9926,214.7861,213.9926,214.1764,44033.0
2024-03-26 12:00:00,221.36,221.39,221.19,221.32,1800.0,214.1958,214.2248,214.0313,214.1571,1800.0
2024-03-26 12:10:00,221.33,221.4,221.0,221.16,15707.0,214.1668,214.2345,213.8475,214.0023,15707.0
2024-03-26 12:20:00,221.07,221.22,220.93,220.99,7355.0,213.9152,214.0603,213.7797,213.8378,7355.0
2024-03-26 12:30:00,221.09,221.68,221.01,221.64,8219.0,213.9345,214.5054,213.8571,214.4667,8219.0
2024-03-26 12:40:00,221.59,221.72,220.9,221.0,36014.0,214.4184,214.5441,213.7507,213.8475,36014.0
2024-03-26 12:50:00,221.0,221.3,220.9,221.03,6750.0,213.8475,214.1377,213.7507,213.8765,6750.0
2024-03-26 13:00:00,221.04,221.47,221.0,221.06,74736.0,213.8862,214.3022,213.8475,213.9055,74736.0
2024-03-26 13:10:00,221.08,221.32,220.96,221.11,16096.0,213.9249,214.1571,213.8087,213.9539,16096.0
2024-03-26 13:20:00,221.16,221.29,220.81,220.99,11198.0,214.0023,214.1281,213.6636,213.8378,11198.0
2024-03-26 13:30:00,220.92,221.01,220.62,220.75,10435.0,213.77,213.8571,213.4797,213.6055,10435.0
2024-03-26 13:40:00,220.75,220.75,220.54,220.55,2417.0,213.6055,213.6055,213.4023,213.412,2417.0
2024-03-26 13:50:00,220.65,220.7,220.37,220.67,6886.0,213.5088,213.5572,213.2378,213.5281,6886.0
2024-03-26 14:00:00,220.75,220.79,220.67,220.69,1825.0,213.6055,213.6442,213.5281,213.5475,1825.0
2024-03-26 14:10:00,220.7,221.3,220.43,221.3,8409.0,213.5572,214.1377,213.2959,214.1377,8409.0
2024-03-26 14:20:00,221.2,221.2,220.94,221.07,5294.0,214.041,214.041,213.7894,213.9152,5294.0
2024-03-26 14:30:00,220.95,220.95,220.78,220.91,3703.0,213.7991,213.7991,213.6346,213.7604,3703.0
2024-03-26 14:40:00,220.92,220.92,220.73,220.73,4288.0,213.77,213.77,213.5862,213.5862,4288.0
2024-03-26 14:50:00,220.72,221.0,220.69,220.69,3465.0,213.5765,213.8475,213.5475,213.5475,3465.0
2024-03-26 15:00:00,220.61,220.78,220.57,220.78,3379.0,213.4701,213.6346,213.4314,213.6346,3379.0
2024-03-26 15:10:00,220.78,220.78,220.1,220.2,11149.0,213.6346,213.6346,212.9766,213.0733,11149.0
2024-03-26 15:20:00,220.28,220.29,219.92,219.97,9625.0,213.1508,213.1604,212.8024,212.8508,9625.0
2024-03-26 15:30:00,219.88,219.88,219.31,219.51,28646.0,212.7637,212.7637,212.2121,212.4057,28646.0
2024-03-26 15:40:00,219.53,219.78,219.32,219.34,11331.0,212.425,212.6669,212.2218,212.2412,11331.0
2024-03-26 15:50:00,219.29,220.18,218.31,218.71,128425.0,212.1928,213.054,211.2445,211.6316,128425.0
2024-03-27 09:30:00,220.66,222.35,220.66,222.25,35779.0,214.5736,216.217,214.5736,216.1198,35779.0
2024-03-27 09:40:00,222.11,222.51,221.84,222.24,11316.0,215.9836,216.3726,215.7211,216.11,11316.0
2024-03-27 09:50:00,222.1,222.94,221.9,222.28,22414.0,215.9739,216.7907,215.7794,216.1489,22414.0
2024-03-27 10:00:00,222.36,222.36,220.58,221.97,14916.0,216.2267,216.2267,214.4958,215.8475,14916.0
2024-03-27 10:10:00,222.18,222.45,221.88,222.28,4024.0,216.0517,216.3143,215.76,216.1489,4024.0
2024-03-27 10:20:00,222.31,222.31,220.81,221.01,8666.0,216.1781,216.1781,214.7195,214.914,8666.0
2024-03-27 10:30:00,221.18,221.48,220.93,221.34,4918.0,215.0793,215.371,214.8362,215.2349,4918.0
2024-03-27 10:40:00,221.23,221.35,220.26,220.27,4532.0,215.1279,215.2446,214.1847,214.1944,4532.0
2024-03-27 10:50:00,220.53,220.98,220.4,220.49,4432.0,214.4472,214.8848,214.3208,214.4083,4432.0
2024-03-27 11:00:00,220.66,221.14,220.46,220.58,14740.0,214.5736,215.0404,214.3791,214.4958,14740.0
2024-03-27 11:10:00,220.78,221.12,220.66,221.12,2895.0,214.6903,215.0209,214.5736,215.0209,2895.0
2024-03-27 11:20:00,220.94,221.94,220.88,221.85,16590.0,214.8459,215.8183,214.7876,215.7308,16590.0
2024-03-27 11:30:00,221.86,222.64,221.68,222.49,23279.0,215.7405,216.499,215.5655,216.3531,23279.0
2024-03-27 11:40:00,222.68,222.73,222.11,222.28,7016.0,216.5379,216.5865,215.9836,216.1489,7016.0
2024-03-27 11:50:00,222.41,222.41,221.97,222.05,5498.0,216.2754,216.2754,215.8475,215.9253,5498.0
2024-03-27 12:00:00,222.05,222.17,221.34,221.49,12863.0,215.9253,216.042,215.2349,215.3807,12863.0
2024-03-27 12:10:00,221.38,221.38,220.81,220.91,7648.0,215.2738,215.2738,214.7195,214.8167,7648.0
2024-03-27 12:20:00,220.81,221.1,220.58,221.0,9227.0,214.7195,215.0015,214.4958,214.9042,9227.0
2024-03-27 12:30:00,220.88,221.58,220.88,221.5,7168.0,214.7876,215.4682,214.7876,215.3905,7168.0
2024-03-27 12:40:00,221.5,221.56,221.17,221.25,10259.0,215.3905,215.4488,215.0696,215.1474,10259.0
2024-03-27 12:50:00,221.17,221.22,221.0,221.09,9744.0,215.0696,215.1182,214.9042,214.9918,9744.0
2024-03-27 13:00:00,221.03,221.2,220.87,220.94,7846.0,214.9334,215.0987,214.7778,214.8459,7846.0
2024-03-27 13:10:00,220.88,221.57,220.61,221.57,10307.0,214.7876,215.4585,214.525,215.4585,10307.0
2024-03-27 13:20:00,221.52,222.23,221.46,222.23,13424.0,215.4099,216.1003,215.3516,216.1003,13424.0
2024-03-27 13:30:00,222.08,222.31,222.01,222.08,6048.0,215.9545,216.1781,215.8864,215.9545,6048.0
2024-03-27 13:40:00,222.08,223.0,222.07,222.77,20363.0,215.9545,216.8491,215.9447,216.6254,20363.0
2024-03-27 13:50:00,222.72,222.97,222.36,222.59,16591.0,216.5768,216.8199,216.2267,216.4504,16591.0
2024-03-27 14:00:00,222.6,222.97,222.5,222.68,20126.0,216.4601,216.8199,216.3629,216.5379,20126.0
2024-03-27 14:10:00,222.77,223.42,222.67,223.24,19333.0,216.6254,217.2575,216.5282,217.0825,19333.0
2024-03-27 14:20:00,223.18,223.28,222.7,222.92,15696.0,217.0241,217.1214,216.5574,216.7713,15696.0
2024-03-27 14:30:00,222.99,223.11,222.81,222.92,10448.0,216.8394,216.956,216.6643,216.7713,10448.0
2024-03-27 14:40:00,222.93,223.48,222.89,223.21,21064.0,216.781,217.3158,216.7421,217.0533,21064.0
2024-03-27 14:50:00,223.27,223.29,222.7,222.84,7175.0,217.1116,217.1311,216.5574,216.6935,7175.0
2024-03-27 15:00:00,222.79,223.29,222.4,222.73,15399.0,216.6449,217.1311,216.2656,216.5865,15399.0
2024-03-27 15:10:00,222.59,222.59,222.26,222.34,10006.0,216.4504,216.4504,216.1295,216.2073,10006.0
2024-03-27 15:20:00,222.34,222.63,221.98,222.47,27612.0,216.2073,216.4893,215.8572,216.3337,27612.0
2024-03-27 15:30:00,222.51,222.63,222.21,222.45,29367.0,216.3726,216.4893,216.0809,216.3143,29367.0
2024-03-27 15:40:00,222.45,222.45,221.89,222.2,36344.0,216.3143,216.3143,215.7697,216.0711,36344.0
2024-03-27 15:50:00,222.28,222.71,221.88,222.58,154678.0,216.1489,216.5671,215.76,216.4407,154678.0
2024-03-28 09:30:00,222.65,223.61,222.12,222.63,11241.0,216.5087,217.4423,215.9934,216.4893,11241.0
2024-03-28 09:40:00,222.68,223.04,222.45,222.89,2012.0,216.5379,216.888,216.3143,216.7421,2012.0
2024-03-28 09:50:00,222.8,223.87,222.79,223.52,16270.0,216.6546,217.6951,216.6449,217.3547,16270.0
2024-03-28 10:00:00,223.62,224.11,223.42,224.06,23873.0,217.452,217.9285,217.2575,217.8798,23873.0
2024-03-28 10:10:00,224.09,224.43,223.17,223.33,18676.0,217.909,218.2396,217.0144,217.17,18676.0
2024-03-28 10:20:00,223.36,223.66,222.85,223.55,10866.0,217.1992,217.4909,216.7032,217.3839,10866.0
2024-03-28 10:30:00,223.6,224.23,223.51,223.87,12215.0,217.4325,218.0452,217.345,217.6951,12215.0
2024-03-28 10:40:00,223.76,223.91,223.38,223.58,17872.0,217.5881,217.734,217.2186,217.4131,17872.0
2024-03-28 10:50:00,223.48,223.94,223.37,223.74,2801.0,217.3158,217.7632,217.2089,217.5687,2801.0
2024-03-28 11:00:00,223.59,223.6,223.11,223.24,3639.0,217.4228,217.4325,216.956,217.0825,3639.0
2024-03-28 11:10:00,223.34,223.67,223.16,223.67,2824.0,217.1797,217.5006,217.0047,217.5006,2824.0
2024-03-28 11:20:00,223.65,224.07,223.56,224.06,10017.0,217.4812,217.8896,217.3936,217.8798,10017.0
2024-03-28 11:30:00,224.06,224.29,223.54,223.72,4903.0,217.8798,218.1035,217.3742,217.5492,4903.0
2024-03-28 11:40:00,223.73,223.74,223.43,223.44,5216.0,217.5589,217.5687,217.2672,217.2769,5216.0
2024-03-28 11:50:00,223.46,223.69,223.17,223.21,4125.0,217.2964,217.52,217.0144,217.0533,4125.0
2024-03-28 12:00:00,223.27,223.33,223.14,223.3,1700.0,217.1116,217.17,216.9852,217.1408,1700.0
2024-03-28 12:10:00,223.31,223.8,223.31,223.55,7838.0,217.1505,217.627,217.1505,217.3839,7838.0
2024-03-28 12:20:00,223.54,223.86,223.46,223.66,3850.0,217.3742,217.6854,217.2964,217.4909,3850.0
2024-03-28 12:30:00,223.57,223.58,223.23,223.28,3737.0,217.4034,217.4131,217.0727,217.1214,3737.0
2024-03-28 12:40:00,223.27,223.48,223.16,223.47,3264.0,217.1116,217.3158,217.0047,217.3061,3264.0
2024-03-28 12:50:00,223.5,223.64,223.45,223.54,2449.0,217.3353,217.4714,217.2867,217.3742,2449.0
2024-03-28 13:00:00,223.5,223.79,223.49,223.78,5868.0,217.3353,217.6173,217.3256,217.6076,5868.0
2024-03-28 13:10:00,223.78,223.79,223.03,223.22,4394.0,217.6076,217.6173,216.8783,217.063,4394.0
2024-03-28 13:20:00,223.22,223.29,223.05,223.23,3721.0,217.063,217.1311,216.8977,217.0727,3721.0
2024-03-28 13:30:00,223.27,223.38,223.08,223.19,4328.0,217.1116,217.2186,216.9269,217.0338,4328.0
2024-03-28 13:40:00,223.19,223.37,223.1,223.29,3899.0,217.0338,217.2089,216.9463,217.1311,3899.0
2024-03-28 13:50:00,223.26,223.34,222.85,222.92,3613.0,217.1019,217.1797,216.7032,216.7713,3613.0
2024-03-28 14:00:00,222.91,223.06,222.79,223.06,2552.0,216.7616,216.9074,216.6449,216.9074,2552.0
2024-03-28 14:10:00,223.13,223.18,222.89,223.05,5400.0,216.9755,217.0241,216.7421,216.8977,5400.0
2024-03-28 14:20:00,223.09,223.26,223.09,223.22,2913.0,216.9366,217.1019,216.9366,217.063,2913.0
2024-03-28 14:30:00,223.24,223.33,222.7,222.7,8493.0,217.0825,217.17,216.5574,216.5574,8493.0
2024-03-28 14:40:00,222.65,222.85,222.41,222.81,3545.0,216.5087,216.7032,216.2754,216.6643,3545.0
2024-03-28 14:50:00,222.86,223.28,222.84,223.28,4619.0,216.7129,217.1214,216.6935,217.1214,4619.0
2024-03-28 15:00:00,223.28,223.45,223.18,223.45,5612.0,217.1214,217.2867,217.0241,217.2867,5612.0
2024-03-28 15:10:00,223.41,223.73,223.34,223.59,14289.0,217.2478,217.5589,217.1797,217.4228,14289.0
2024-03-28 15:20:00,223.63,224.08,223.63,223.97,13878.0,217.4617,217.8993,217.4617,217.7923,13878.0
2024-03-28 15:30:00,223.97,224.29,223.82,224.14,23063.0,217.7923,218.1035,217.6465,217.9576,23063.0
2024-03-28 15:40:00,224.18,224.71,224.05,224.47,31244.0,217.9965,218.5119,217.8701,218.2785,31244.0
2024-03-28 15:50:00,224.4,224.94,223.93,224.79,125123.0,218.2105,218.7356,217.7534,218.5897,125123.0
2024-04-01 09:30:00,222.96,225.51,222.37,225.16,37549.0,216.8102,219.2898,216.2365,218.9495,37549.0
2024-04-01 09:40:00,225.2,225.49,223.26,223.26,5650.0,218.9884,219.2704,217.1019,217.1019,5650.0
2024-04-01 09:50:00,223.74,224.3,223.63,224.05,5422.0,217.5687,218.1132,217.4617,217.8701,5422.0
2024-04-01 10:00:00,224.05,224.52,223.82,224.19,12934.0,217.8701,218.3272,217.6465,218.0063,12934.0
2024-04-01 10:10:00,224.19,225.29,223.74,224.55,25756.0,218.0063,219.0759,217.5687,218.3563,25756.0
2024-04-01 10:20:00,224.51,224.66,223.97,224.31,22304.0,218.3174,218.4633,217.7923,218.1229,22304.0
2024-04-01 10:30:00,224.5,225.65,224.14,224.98,28126.0,218.3077,219.426,217.9576,218.7745,28126.0
2024-04-01 10:40:00,225.02,225.79,224.82,225.73,14402.0,218.8134,219.5621,218.6189,219.5038,14402.0
2024-04-01 10:50:00,225.49,225.75,224.99,225.64,13339.0,219.2704,219.5232,218.7842,219.4163,13339.0
2024-04-01 11:00:00,225.65,225.74,225.08,225.25,16883.0,219.426,219.5135,218.8717,219.037,16883.0
2024-04-01 11:10:00,225.28,225.28,224.48,224.81,17446.0,219.0662,219.0662,218.2883,218.6092,17446.0
2024-04-01 11:20:00,224.68,224.68,223.69,224.23,9410.0,218.4827,218.4827,217.52,218.0452,9410.0
2024-04-01 11:30:00,224.18,224.55,224.11,224.25,11928.0,217.9965,218.3563,217.9285,218.0646,11928.0
2024-04-01 11:40:00,224.25,224.43,223.48,224.05,10908.0,218.0646,218.2396,217.3158,217.8701,10908.0
2024-04-01 11:50:00,224.1,224.3,223.59,223.61,13996.0,217.9187,218.1132,217.4228,217.4423,13996.0
2024-04-01 12:00:00,223.52,224.22,223.52,224.03,15235.0,217.3547,218.0354,217.3547,217.8507,15235.0
2024-04-01 12:10:00,224.03,224.47,223.88,224.47,12104.0,217.8507,218.2785,217.7048,218.2785,12104.0
2024-04-01 12:20:00,224.43,224.64,224.19,224.5,14280.0,218.2396,218.4438,218.0063,218.3077,14280.0
2024-04-01 12:30:00,224.47,224.67,223.78,224.18,11075.0,218.2785,218.473,217.6076,217.9965,11075.0
2024-04-01 12:40:00,224.27,224.27,223.45,223.99,12708.0,218.0841,218.0841,217.2867,217.8118,12708.0
2024-04-01 12:50:00,223.96,223.97,223.35,223.8,5188.0,217.7826,217.7923,217.1894,217.627,5188.0
2024-04-01 13:00:00,223.79,223.82,223.06,223.4,9930.0,217.6173,217.6465,216.9074,217.238,9930.0
2024-04-01 13:10:00,223.31,223.53,223.0,223.0,11975.0,217.1505,217.3645,216.8491,216.8491,11975.0
2024-04-01 13:20:00,223.05,223.2,222.77,222.9,10817.0,216.8977,217.0436,216.6254,216.7518,10817.0
2024-04-01 13:30:00,222.8,223.27,222.72,223.09,7812.0,216.6546,217.1116,216.5768,216.9366,7812.0
2024-04-01 13:40:00,223.14,224.06,223.14,223.6,20221.0,216.9852,217.8798,216.9852,217.4325,20221.0
2024-04-01 13:50:00,223.62,223.73,223.0,223.11,8404.0,217.452,217.5589,216.8491,216.956,8404.0
2024-04-01 14:00:00,223.0,223.16,222.62,222.68,6623.0,216.8491,217.0047,216.4796,216.5379,6623.0
2024-04-01 14:10:00,222.69,223.08,222.61,222.72,6874.0,216.5476,216.9269,216.4698,216.5768,6874.0
2024-04-01 14:20:00,222.69,223.08,222.44,222.99,8651.0,216.5476,216.9269,216.3045,216.8394,8651.0
2024-04-01 14:30:00,222.9,223.01,222.45,223.01,7523.0,216.7518,216.8588,216.3143,216.8588,7523.0
2024-04-01 14:40:00,223.21,223.21,222.81,222.81,5581.0,217.0533,217.0533,216.6643,216.6643,5581.0
2024-04-01 14:50:00,222.77,223.1,222.64,222.72,9811.0,216.6254,216.9463,216.499,216.5768,9811.0
2024-04-01 15:00:00,222.65,222.65,222.14,222.17,7422.0,216.5087,216.5087,216.0128,216.042,7422.0
2024-04-01 15:10:00,222.11,222.51,222.05,222.51,10437.0,215.9836,216.3726,215.9253,216.3726,10437.0
2024-04-01 15:20:00,222.56,222.99,222.36,222.48,11182.0,216.4212,216.8394,216.2267,216.3434,11182.0
2024-04-01 15:30:00,222.43,222.73,222.27,222.58,10691.0,216.2948,216.5865,216.1392,216.4407,10691.0
2024-04-01 15:40:00,222.55,222.55,221.69,222.21,30277.0,216.4115,216.4115,215.5752,216.0809,30277.0
2024-04-01 15:50:00,222.14,222.52,221.77,221.85,90713.0,216.0128,216.3823,215.653,215.7308,90713.0
2024-04-02 09:30:00,220.6,221.66,219.39,220.33,36760.0,214.5153,215.546,213.3387,214.2527,36760.0
2024-04-02 09:40:00,220.37,220.37,218.32,218.9,10073.0,214.2916,214.2916,212.2982,212.8622,10073.0
2024-04-02 09:50:00,218.74,218.82,217.6,217.81,10657.0,212.7066,212.7844,211.598,211.8022,10657.0
2024-04-02 10:00:00,217.97,219.05,217.97,218.4,5976.0,211.9578,213.008,211.9578,212.376,5976.0
2024-04-02 10:10:00,218.28,218.37,217.42,217.7,6418.0,212.2593,212.3468,211.423,211.6953,6418.0
2024-04-02 10:20:00,217.77,218.87,217.69,218.78,16162.0,211.7633,212.833,211.6855,212.7455,16162.0
2024-04-02 10:30:00,218.78,219.0,218.29,219.0,11845.0,212.7455,212.9594,212.269,212.9594,11845.0
2024-04-02 10:40:00,218.91,220.1,218.75,219.62,26523.0,212.8719,214.0291,212.7163,213.5623,26523.0
2024-04-02 10:50:00,219.73,220.04,219.21,219.37,10961.0,213.6693,213.9707,213.1636,213.3192,10961.0
2024-04-02 11:00:00,219.24,219.48,218.82,219.18,6786.0,213.1928,213.4262,212.7844,213.1344,6786.0
2024-04-02 11:10:00,219.48,219.48,219.05,219.27,4995.0,213.4262,213.4262,213.008,213.222,4995.0
2024-04-02 11:20:00,219.35,220.58,219.27,220.5,16565.0,213.2998,214.4958,213.222,214.418,16565.0
2024-04-02 11:30:00,220.35,220.41,219.57,219.83,24962.0,214.2722,214.3305,213.5137,213.7665,24962.0
2024-04-02 11:40:00,219.71,220.1,219.03,219.15,20218.0,213.6498,214.0291,212.9886,213.1053,20218.0
2024-04-02 11:50:00,219.15,219.31,218.57,218.61,24118.0,213.1053,213.2609,212.5413,212.5802,24118.0
2024-04-02 12:00:00,218.67,218.79,218.15,218.15,5694.0,212.6385,212.7552,212.1329,212.1329,5694.0
2024-04-02 12:10:00,218.25,218.41,217.99,218.16,22640.0,212.2301,212.3857,211.9773,212.1426,22640.0
2024-04-02 12:20:00,218.02,218.33,218.01,218.24,2267.0,212.0064,212.3079,211.9967,212.2204,2267.0
2024-04-02 12:30:00,218.26,218.47,217.95,218.15,12218.0,212.2398,212.444,211.9384,212.1329,12218.0
2024-04-02 12:40:00,218.15,218.27,217.93,218.14,7110.0,212.1329,212.2495,211.9189,212.1231,7110.0
2024-04-02 12:50:00,218.2,218.36,217.98,218.19,3732.0,212.1815,212.3371,211.9675,212.1718,3732.0
2024-04-02 13:00:00,218.31,218.31,217.96,218.0,7806.0,212.2884,212.2884,211.9481,211.987,7806.0
2024-04-02 13:10:00,218.01,218.18,217.87,218.07,4701.0,211.9967,212.162,211.8606,212.0551,4701.0
2024-04-02 13:20:00,218.09,218.45,218.07,218.41,5456.0,212.0745,212.4246,212.0551,212.3857,5456.0
2024-04-02 13:30:00,218.35,218.46,217.83,217.84,14051.0,212.3273,212.4343,211.8217,211.8314,14051.0
2024-04-02 13:40:00,217.84,218.33,217.6,218.25,9099.0,211.8314,212.3079,211.598,212.2301,9099.0
2024-04-02 13:50:00,218.3,218.44,217.99,218.15,22388.0,212.2787,212.4149,211.9773,212.1329,22388.0
2024-04-02 14:00:00,218.09,218.41,217.94,218.18,20807.0,212.0745,212.3857,211.9286,212.162,20807.0
2024-04-02 14:10:00,218.17,218.35,217.74,217.77,16724.0,212.1523,212.3273,211.7342,211.7633,16724.0
2024-04-02 14:20:00,218.05,218.3,217.89,218.08,23209.0,212.0356,212.2787,211.88,212.0648,23209.0
2024-04-02 14:30:00,218.04,218.39,217.8,218.39,20730.0,212.0259,212.3662,211.7925,212.3662,20730.0
2024-04-02 14:40:00,218.33,218.41,217.27,217.6,59752.0,212.3079,212.3857,211.2771,211.598,59752.0
2024-04-02 14:50:00,217.51,218.1,217.39,217.67,17302.0,211.5105,212.0842,211.3938,211.6661,17302.0
2024-04-02 15:00:00,217.6,217.88,217.56,217.74,5021.0,211.598,211.8703,211.5591,211.7342,5021.0
2024-04-02 15:10:00,217.81,217.83,217.47,217.57,9726.0,211.8022,211.8217,211.4716,211.5689,9726.0
2024-04-02 15:20:00,217.56,217.6,217.16,217.28,13600.0,211.5591,211.598,211.1702,211.2869,13600.0
2024-04-02 15:30:00,217.28,217.28,217.0,217.12,29561.0,211.2869,211.2869,211.0146,211.1313,29561.0
2024-04-02 15:40:00,217.05,217.43,216.93,217.12,40688.0,211.0632,211.4327,210.9465,211.1313,40688.0
2024-04-02 15:50:00,217.22,217.71,216.95,217.07,137691.0,211.2285,211.705,210.966,211.0826,137691.0
2024-04-03 09:30:00,217.14,217.14,214.64,214.78,38200.0,211.1507,211.1507,208.7197,208.8558,38200.0
2024-04-03 09:40:00,215.12,216.63,215.11,215.22,16216.0,209.1864,210.6548,209.1767,209.2837,16216.0
2024-04-03 09:50:00,215.33,215.54,214.45,214.86,11655.0,209.3906,209.5948,208.5349,208.9336,11655.0
2024-04-03 10:00:00,214.88,215.75,214.88,215.37,7710.0,208.9531,209.7991,208.9531,209.4295,7710.0
2024-04-03 10:10:00,215.43,216.35,215.27,215.91,13865.0,209.4879,210.3825,209.3323,209.9546,13865.0
2024-04-03 10:20:00,215.71,215.85,215.08,215.49,10365.0,209.7602,209.8963,209.1475,209.5462,10365.0
2024-04-03 10:30:00,215.39,215.53,214.91,215.39,9186.0,209.449,209.5851,208.9822,209.449,9186.0
2024-04-03 10:40:00,215.52,215.52,214.67,215.44,10826.0,209.5754,209.5754,208.7488,209.4976,10826.0
2024-04-03 10:50:00,215.42,215.45,214.19,214.19,22030.0,209.4782,209.5073,208.2821,208.2821,22030.0
2024-04-03 11:00:00,214.25,214.39,213.22,213.44,29259.0,208.3404,208.4766,207.3388,207.5528,29259.0
2024-04-03 11:10:00,213.47,214.2,213.16,214.15,45058.0,207.5819,208.2918,207.2805,208.2432,45058.0
2024-04-03 11:20:00,214.16,215.09,214.02,214.46,15150.0,208.2529,209.1573,208.1168,208.5446,15150.0
2024-04-03 11:30:00,214.52,214.71,214.11,214.12,8804.0,208.603,208.7877,208.2043,208.214,8804.0
2024-04-03 11:40:00,214.17,214.66,213.8,214.03,20271.0,208.2626,208.7391,207.9028,208.1265,20271.0
2024-04-03 11:50:00,214.09,214.09,213.17,213.34,12920.0,208.1848,208.1848,207.2902,207.4555,12920.0
2024-04-03 12:00:00,213.16,213.16,211.6,211.6,48271.0,207.2805,207.2805,205.7635,205.7635,48271.0
2024-04-03 12:10:00,211.51,211.74,210.93,211.23,31076.0,205.676,205.8997,205.112,205.4037,31076.0
2024-04-03 12:20:00,211.05,211.93,211.03,211.78,14876.0,205.2287,206.0844,205.2092,205.9386,14876.0
2024-04-03 12:30:00,211.81,212.3,211.72,212.18,9353.0,205.9677,206.4442,205.8802,206.3275,9353.0
2024-04-03 12:40:00,212.29,213.23,212.18,212.89,9664.0,206.4345,207.3486,206.3275,207.0179,9664.0
2024-04-03 12:50:00,213.3,213.3,212.11,212.11,66419.0,207.4166,207.4166,206.2595,206.2595,66419.0
2024-04-03 13:00:00,212.12,212.51,211.86,212.32,29472.0,206.2692,206.6484,206.0164,206.4637,29472.0
2024-04-03 13:10:00,212.41,212.53,212.0,212.18,13663.0,206.5512,206.6679,206.1525,206.3275,13663.0
2024-04-03 13:20:00,212.28,212.63,212.11,212.35,9612.0,206.4248,206.7651,206.2595,206.4928,9612.0
2024-04-03 13:30:00,212.33,212.4,211.87,212.21,23180.0,206.4734,206.5415,206.0261,206.3567,23180.0
2024-04-03 13:40:00,212.22,212.45,212.07,212.45,4629.0,206.3664,206.5901,206.2206,206.5901,4629.0
2024-04-03 13:50:00,212.44,212.5,212.0,212.24,21801.0,206.5804,206.6387,206.1525,206.3859,21801.0
2024-04-03 14:00:00,212.21,212.22,211.79,212.0,29547.0,206.3567,206.3664,205.9483,206.1525,29547.0
2024-04-03 14:10:00,212.12,212.36,211.97,212.27,9265.0,206.2692,206.5026,206.1233,206.415,9265.0
2024-04-03 14:20:00,212.28,212.35,211.75,211.77,18062.0,206.4248,206.4928,205.9094,205.9288,18062.0
2024-04-03 14:30:00,211.86,211.97,211.31,211.97,10507.0,206.0164,206.1233,205.4815,206.1233,10507.0
2024-04-03 14:40:00,211.9,212.3,211.89,212.18,10208.0,206.0552,206.4442,206.0455,206.3275,10208.0
2024-04-03 14:50:00,212.25,212.3,211.51,211.77,41219.0,206.3956,206.4442,205.676,205.9288,41219.0
2024-04-03 15:00:00,211.75,211.89,211.23,211.31,68250.0,205.9094,206.0455,205.4037,205.4815,68250.0
2024-04-03 15:10:00,211.33,211.64,210.86,211.64,34679.0,205.501,205.8024,205.0439,205.8024,34679.0
2024-04-03 15:20:00,211.69,211.99,211.36,211.53,20062.0,205.851,206.1428,205.5301,205.6955,20062.0
2024-04-03 15:30:00,211.53,212.09,211.25,211.88,19091.0,205.6955,206.24,205.4232,206.0358,19091.0
2024-04-03 15:40:00,211.97,212.06,211.72,211.78,21066.0,206.1233,206.2108,205.8802,205.9386,21066.0
2024-04-03 15:50:00,211.75,212.0,211.1,211.19,86329.0,205.9094,206.1525,205.2773,205.3648,86329.0
2024-04-04 09:30:00,212.88,213.98,212.7,213.52,13790.0,207.0082,208.0779,206.8332,207.6306,13790.0
2024-04-04 09:40:00,213.92,214.24,212.51,212.51,8720.0,208.0195,208.3307,206.6484,206.6484,8720.0
2024-04-04 09:50:00,212.41,213.21,212.24,212.31,7318.0,206.5512,207.3291,206.3859,206.4539,7318.0
2024-04-04 10:00:00,212.5,212.76,211.01,211.74,61509.0,206.6387,206.8915,205.1898,205.8997,61509.0
2024-04-04 10:10:00,211.63,212.09,211.25,211.84,13632.0,205.7927,206.24,205.4232,205.9969,13632.0
2024-04-04 10:20:00,211.86,212.09,211.4,211.67,31817.0,206.0164,206.24,205.569,205.8316,31817.0
2024-04-04 10:30:00,211.67,211.81,211.33,211.48,25260.0,205.8316,205.9677,205.501,205.6468,25260.0
2024-04-04 10:40:00,211.48,212.06,211.27,211.68,26866.0,205.6468,206.2108,205.4426,205.8413,26866.0
2024-04-04 10:50:00,211.7,211.94,211.45,211.5,46531.0,205.8608,206.0941,205.6177,205.6663,46531.0
2024-04-04 11:00:00,211.42,211.62,211.29,211.47,4114.0,205.5885,205.783,205.4621,205.6371,4114.0
2024-04-04 11:10:00,211.59,211.71,211.03,211.03,10643.0,205.7538,205.8705,205.2092,205.2092,10643.0
2024-04-04 11:20:00,211.08,211.41,210.77,211.41,12003.0,205.2579,205.5788,204.9564,205.5788,12003.0
2024-04-04 11:30:00,211.32,211.84,210.97,211.03,46163.0,205.4912,205.9969,205.1509,205.2092,46163.0
2024-04-04 11:40:00,211.23,211.64,210.81,210.95,14576.0,205.4037,205.8024,204.9953,205.1315,14576.0
2024-04-04 11:50:00,210.93,211.13,210.64,210.96,14886.0,205.112,205.3065,204.83,205.1412,14886.0
2024-04-04 12:00:00,211.06,211.28,211.02,211.27,6758.0,205.2384,205.4523,205.1995,205.4426,6758.0
2024-04-04 12:10:00,211.25,211.25,210.97,211.16,7437.0,205.4232,205.4232,205.1509,205.3357,7437.0
2024-04-04 12:20:00,211.18,211.75,210.99,211.23,29939.0,205.3551,205.9094,205.1703,205.4037,29939.0
2024-04-04 12:30:00,211.27,211.28,210.85,210.92,18808.0,205.4426,205.4523,205.0342,205.1023,18808.0
2024-04-04 12:40:00,210.99,211.16,210.97,211.16,7153.0,205.1703,205.3357,205.1509,205.3357,7153.0
2024-04-04 12:50:00,211.1,211.24,211.04,211.22,9639.0,205.2773,205.4135,205.219,205.394,9639.0
2024-04-04 13:00:00,211.18,211.63,210.95,211.3,42801.0,205.3551,205.7927,205.1315,205.4718,42801.0
2024-04-04 13:10:00,211.31,212.44,211.2,212.44,18815.0,205.4815,206.5804,205.3746,206.5804,18815.0
2024-04-04 13:20:00,212.37,212.63,211.24,211.25,71965.0,206.5123,206.7651,205.4135,205.4232,71965.0
2024-04-04 13:30:00,211.29,211.62,211.08,211.26,25732.0,205.4621,205.783,205.2579,205.4329,25732.0
2024-04-04 13:40:00,211.19,211.25,210.77,210.81,11634.0,205.3648,205.4232,204.9564,204.9953,11634.0
2024-04-04 13:50:00,210.89,211.09,210.76,210.83,8761.0,205.0731,205.2676,204.9467,205.0148,8761.0
2024-04-04 14:00:00,210.72,210.79,210.37,210.39,8547.0,204.9078,204.9759,204.5674,204.5869,8547.0
2024-04-04 14:10:00,210.36,210.36,209.47,209.51,16784.0,204.5577,204.5577,203.6923,203.7312,16784.0
2024-04-04 14:20:00,209.43,209.69,208.91,208.92,12858.0,203.6534,203.9062,203.1477,203.1574,12858.0
2024-04-04 14:30:00,208.88,209.64,208.26,209.24,19955.0,203.1185,203.8576,202.5156,203.4686,19955.0
2024-04-04 14:40:00,209.22,209.69,208.85,209.69,10776.0,203.4492,203.9062,203.0894,203.9062,10776.0
2024-04-04 14:50:00,209.72,209.9,208.86,209.15,18001.0,203.9354,204.1104,203.0991,203.3811,18001.0
2024-04-04 15:00:00,208.96,209.19,208.63,209.12,11624.0,203.1963,203.42,202.8754,203.3519,11624.0
2024-04-04 15:10:00,209.1,209.25,208.92,209.0,15672.0,203.3325,203.4783,203.1574,203.2352,15672.0
2024-04-04 15:20:00,209.0,209.19,208.84,208.84,12889.0,203.2352,203.42,203.0797,203.0797,12889.0
2024-04-04 15:30:00,208.91,209.35,208.84,209.25,23363.0,203.1477,203.5756,203.0797,203.4783,23363.0
2024-04-04 15:40:00,209.29,209.4,208.89,209.04,29619.0,203.5172,203.6242,203.1283,203.2741,29619.0
2024-04-04 15:50:00,209.2,209.25,208.57,208.76,102593.0,203.4297,203.4783,202.8171,203.0019,102593.0
2024-04-05 09:30:00,210.07,212.94,209.9,211.76,43429.0,204.2757,207.0666,204.1104,205.9191,43429.0
2024-04-05 09:40:00,211.62,211.96,211.03,211.23,36089.0,205.783,206.1136,205.2092,205.4037,36089.0
2024-04-05 09:50:00,211.28,211.28,210.15,210.16,30094.0,205.4523,205.4523,204.3535,204.3632,30094.0
2024-04-05 10:00:00,210.16,210.29,209.57,209.62,39502.0,204.3632,204.4897,203.7895,203.8381,39502.0
2024-04-05 10:10:00,209.6,210.02,208.92,209.16,36288.0,203.8187,204.2271,203.1574,203.3908,36288.0
2024-04-05 10:20:00,209.17,210.05,208.9,209.72,35390.0,203.4005,204.2563,203.138,203.9354,35390.0
2024-04-05 10:30:00,209.89,210.34,209.53,209.78,21412.0,204.1007,204.5383,203.7506,203.9937,21412.0
2024-04-05 10:40:00,209.74,210.35,209.56,209.92,54486.0,203.9548,204.548,203.7798,204.1299,54486.0
2024-04-05 10:50:00,210.08,210.08,209.28,209.61,7902.0,204.2854,204.2854,203.5075,203.8284,7902.0
2024-04-05 11:00:00,209.47,209.5,208.8,208.9,5965.0,203.6923,203.7214,203.0408,203.138,5965.0
2024-04-05 11:10:00,208.87,209.02,208.61,208.81,5668.0,203.1088,203.2547,202.856,203.0505,5668.0
2024-04-05 11:20:00,208.92,209.12,208.77,209.12,5105.0,203.1574,203.3519,203.0116,203.3519,5105.0
2024-04-05 11:30:00,209.12,209.49,209.06,209.24,14533.0,203.3519,203.7117,203.2936,203.4686,14533.0
2024-04-05 11:40:00,209.23,209.62,208.9,209.11,35160.0,203.4589,203.8381,203.138,203.3422,35160.0
2024-04-05 11:50:00,209.06,209.51,208.95,209.16,23099.0,203.2936,203.7312,203.1866,203.3908,23099.0
2024-04-05 12:00:00,209.2,209.53,208.46,208.83,36897.0,203.4297,203.7506,202.7101,203.0699,36897.0
2024-04-05 12:10:00,208.8,209.05,208.44,208.75,51797.0,203.0408,203.2839,202.6907,202.9921,51797.0
2024-04-05 12:20:00,208.75,209.26,208.65,209.11,25073.0,202.9921,203.4881,202.8949,203.3422,25073.0
2024-04-05 12:30:00,209.24,209.24,208.59,208.97,3315.0,203.4686,203.4686,202.8365,203.2061,3315.0
2024-04-05 12:40:00,209.21,209.66,208.9,209.13,41581.0,203.4394,203.877,203.138,203.3617,41581.0
2024-04-05 12:50:00,209.29,209.53,208.93,209.37,25691.0,203.5172,203.7506,203.1672,203.595,25691.0
2024-04-05 13:00:00,209.33,209.6,209.05,209.22,4626.0,203.5561,203.8187,203.2839,203.4492,4626.0
2024-04-05 13:10:00,209.28,209.38,209.1,209.12,4950.0,203.5075,203.6048,203.3325,203.3519,4950.0
2024-04-05 13:20:00,209.22,209.49,209.2,209.24,7944.0,203.4492,203.7117,203.4297,203.4686,7944.0
2024-04-05 13:30:00,209.22,209.55,209.0,209.3,39511.0,203.4492,203.7701,203.2352,203.527,39511.0
2024-04-05 13:40:00,209.53,209.54,209.08,209.35,7618.0,203.7506,203.7603,203.313,203.5756,7618.0
2024-04-05 13:50:00,209.26,209.44,208.96,209.04,19106.0,203.4881,203.6631,203.1963,203.2741,19106.0
2024-04-05 14:00:00,209.02,209.44,208.85,209.44,13548.0,203.2547,203.6631,203.0894,203.6631,13548.0
2024-04-05 14:10:00,209.3,209.61,209.06,209.41,60463.0,203.527,203.8284,203.2936,203.6339,60463.0
2024-04-05 14:20:00,209.46,209.67,209.0,209.1,31687.0,203.6825,203.8868,203.2352,203.3325,31687.0
2024-04-05 14:30:00,209.17,209.53,209.11,209.51,6788.0,203.4005,203.7506,203.3422,203.7312,6788.0
2024-04-05 14:40:00,209.55,209.58,209.0,209.26,23582.0,203.7701,203.7992,203.2352,203.4881,23582.0
2024-04-05 14:50:00,209.42,209.6,209.06,209.48,28173.0,203.6437,203.8187,203.2936,203.702,28173.0
2024-04-05 15:00:00,209.54,209.82,209.2,209.82,44719.0,203.7603,204.0326,203.4297,204.0326,44719.0
2024-04-05 15:10:00,209.86,210.22,209.68,210.09,14707.0,204.0715,204.4216,203.8965,204.2952,14707.0
2024-04-05 15:20:00,210.06,210.12,209.47,209.72,29748.0,204.266,204.3243,203.6923,203.9354,29748.0
2024-04-05 15:30:00,209.68,209.75,209.36,209.51,17353.0,203.8965,203.9646,203.5853,203.7312,17353.0
2024-04-05 15:40:00,209.53,209.54,208.7,209.06,30726.0,203.7506,203.7603,202.9435,203.2936,30726.0
2024-04-05 15:50:00,209.04,209.28,208.62,208.69,148908.0,203.2741,203.5075,202.8657,202.9338,148908.0
2024-04-08 09:30:00,208.37,210.29,208.37,209.79,28415.0,202.6226,204.4897,202.6226,204.0034,28415.0
2024-04-08 09:40:00,209.47,209.95,208.62,208.81,28654.0,203.6923,204.159,202.8657,203.0505,28654.0
2024-04-08 09:50:00,208.8,209.84,208.64,209.02,43563.0,203.0408,204.0521,202.8852,203.2547,43563.0
2024-04-08 10:00:00,208.99,209.0,207.13,207.53,19419.0,203.2255,203.2352,201.4168,201.8058,19419.0
2024-04-08 10:10:00,207.31,208.1,207.19,207.96,90794.0,201.5919,202.3601,201.4752,202.2239,90794.0
2024-04-08 10:20:00,208.14,208.73,207.99,208.51,22457.0,202.399,202.9727,202.2531,202.7588,22457.0
2024-04-08 10:30:00,208.41,208.64,207.58,207.75,36602.0,202.6615,202.8852,201.8544,202.0197,36602.0
2024-04-08 10:40:00,207.7,208.01,207.51,207.53,26815.0,201.9711,202.2725,201.7863,201.8058,26815.0
2024-04-08 10:50:00,207.66,208.14,207.18,207.18,30855.0,201.9322,202.399,201.4654,201.4654,30855.0
2024-04-08 11:00:00,207.16,207.38,206.63,207.05,116210.0,201.446,201.6599,200.9306,201.339,116210.0
2024-04-08 11:10:00,207.19,208.22,207.19,208.22,11140.0,201.4752,202.4768,201.4752,202.4768,11140.0
2024-04-08 11:20:00,208.14,208.65,207.86,208.62,14776.0,202.399,202.8949,202.1267,202.8657,14776.0
2024-04-08 11:30:00,208.47,208.47,207.83,208.03,5113.0,202.7199,202.7199,202.0975,202.292,5113.0
2024-04-08 11:40:00,208.24,208.4,208.05,208.2,6493.0,202.4962,202.6518,202.3114,202.4573,6493.0
2024-04-08 11:50:00,208.19,208.34,208.03,208.18,5465.0,202.4476,202.5934,202.292,202.4379,5465.0
2024-04-08 12:00:00,208.16,208.64,208.08,208.56,10712.0,202.4184,202.8852,202.3406,202.8074,10712.0
2024-04-08 12:10:00,208.56,208.66,208.05,208.07,7123.0,202.8074,202.9046,202.3114,202.3309,7123.0
2024-04-08 12:20:00,208.02,208.28,207.64,208.28,5223.0,202.2823,202.5351,201.9128,202.5351,5223.0
2024-04-08 12:30:00,208.08,208.49,208.03,208.11,5220.0,202.3406,202.7393,202.292,202.3698,5220.0
2024-04-08 12:40:00,208.33,208.44,208.2,208.26,4922.0,202.5837,202.6907,202.4573,202.5156,4922.0
2024-04-08 12:50:00,208.26,208.29,207.58,207.76,9712.0,202.5156,202.5448,201.8544,202.0294,9712.0
2024-04-08 13:00:00,207.77,208.07,207.76,207.97,5645.0,202.0392,202.3309,202.0294,202.2336,5645.0
2024-04-08 13:10:00,207.88,208.04,207.8,207.86,7523.0,202.1461,202.3017,202.0683,202.1267,7523.0
2024-04-08 13:20:00,207.85,208.49,207.83,208.49,6107.0,202.117,202.7393,202.0975,202.7393,6107.0
2024-04-08 13:30:00,208.38,208.38,208.0,208.23,8799.0,202.6323,202.6323,202.2628,202.4865,8799.0
2024-04-08 13:40:00,208.2,208.31,208.05,208.31,7087.0,202.4573,202.5643,202.3114,202.5643,7087.0
2024-04-08 13:50:00,208.36,208.66,208.36,208.47,6762.0,202.6129,202.9046,202.6129,202.7199,6762.0
2024-04-08 14:00:00,208.49,208.64,208.11,208.12,7740.0,202.7393,202.8852,202.3698,202.3795,7740.0
2024-04-08 14:10:00,208.28,208.66,208.24,208.43,9874.0,202.5351,202.9046,202.4962,202.681,9874.0
2024-04-08 14:20:00,208.38,208.38,208.08,208.08,7424.0,202.6323,202.6323,202.3406,202.3406,7424.0
2024-04-08 14:30:00,208.06,208.26,207.65,207.8,10263.0,202.3212,202.5156,201.9225,202.0683,10263.0
2024-04-08 14:40:00,207.83,208.16,207.73,208.16,8921.0,202.0975,202.4184,202.0003,202.4184,8921.0
2024-04-08 14:50:00,208.09,208.64,208.0,208.64,12701.0,202.3503,202.8852,202.2628,202.8852,12701.0
2024-04-08 15:00:00,208.67,208.67,208.38,208.57,11420.0,202.9143,202.9143,202.6323,202.8171,11420.0
2024-04-08 15:10:00,208.55,208.68,208.27,208.39,13554.0,202.7977,202.9241,202.5254,202.6421,13554.0
2024-04-08 15:20:00,208.41,208.44,207.94,208.01,12103.0,202.6615,202.6907,202.2045,202.2725,12103.0
2024-04-08 15:30:00,207.96,208.12,207.73,208.1,18859.0,202.2239,202.3795,202.0003,202.3601,18859.0
2024-04-08 15:40:00,208.1,208.1,207.33,207.47,23089.0,202.3601,202.3601,201.6113,201.7474,23089.0
2024-04-08 15:50:00,207.45,207.67,207.22,207.57,113353.0,201.728,201.9419,201.5043,201.8447,113353.0
2024-04-09 09:30:00,207.34,207.86,206.49,206.93,17753.0,201.621,202.1267,200.7945,201.2223,17753.0
2024-04-09 09:40:00,206.84,206.85,205.33,205.53,8722.0,201.1348,201.1445,199.6665,199.8609,8722.0
2024-04-09 09:50:00,205.1,205.43,204.56,204.87,16544.0,199.4428,199.7637,198.9177,199.2192,16544.0
2024-04-09 10:00:00,204.83,204.85,204.1,204.31,17531.0,199.1803,199.1997,198.4704,198.6746,17531.0
2024-04-09 10:10:00,204.24,204.91,204.12,204.91,12269.0,198.6065,199.2581,198.4898,199.2581,12269.0
2024-04-09 10:20:00,204.99,205.07,203.86,203.9,47837.0,199.3358,199.4136,198.237,198.2759,47837.0
2024-04-09 10:30:00,203.9,204.25,203.55,203.83,44388.0,198.2759,198.6163,197.9356,198.2078,44388.0
2024-04-09 10:40:00,203.94,204.13,203.71,204.05,13252.0,198.3148,198.4996,198.0911,198.4218,13252.0
2024-04-09 10:50:00,203.88,204.43,203.61,204.43,22086.0,198.2565,198.7913,197.9939,198.7913,22086.0
2024-04-09 11:00:00,204.37,204.89,204.27,204.84,39953.0,198.7329,199.2386,198.6357,199.19,39953.0
2024-04-09 11:10:00,204.89,205.78,204.74,205.76,8890.0,199.2386,200.1041,199.0927,200.0846,8890.0
2024-04-09 11:20:00,205.85,206.71,205.69,206.35,12490.0,200.1721,201.0084,200.0165,200.6583,12490.0
2024-04-09 11:30:00,206.34,206.62,205.75,206.45,12115.0,200.6486,200.9209,200.0749,200.7556,12115.0
2024-04-09 11:40:00,206.47,207.25,206.25,207.08,16545.0,200.775,201.5335,200.5611,201.3682,16545.0
2024-04-09 11:50:00,207.13,207.13,206.85,206.95,7766.0,201.4168,201.4168,201.1445,201.2418,7766.0
2024-04-09 12:00:00,206.99,207.25,206.84,207.14,15521.0,201.2807,201.5335,201.1348,201.4265,15521.0
2024-04-09 12:10:00,207.15,207.22,206.78,206.9,9300.0,201.4363,201.5043,201.0765,201.1932,9300.0
2024-04-09 12:20:00,206.96,206.97,206.52,206.82,2944.0,201.2515,201.2612,200.8236,201.1154,2944.0
2024-04-09 12:30:00,206.83,207.03,206.69,206.72,8089.0,201.1251,201.3196,200.989,201.0181,8089.0
2024-04-09 12:40:00,206.73,206.95,206.48,206.79,6150.0,201.0279,201.2418,200.7847,201.0862,6150.0
2024-04-09 12:50:00,206.96,206.96,206.31,206.37,6935.0,201.2515,201.2515,200.6194,200.6778,6935.0
2024-04-09 13:00:00,206.45,206.45,206.08,206.26,10355.0,200.7556,200.7556,200.3958,200.5708,10355.0
2024-04-09 13:10:00,206.26,207.01,206.17,206.93,9069.0,200.5708,201.3001,200.4833,201.2223,9069.0
2024-04-09 13:20:00,206.85,207.14,206.83,206.83,5686.0,201.1445,201.4265,201.1251,201.1251,5686.0
2024-04-09 13:30:00,206.94,206.99,206.72,206.72,8036.0,201.2321,201.2807,201.0181,201.0181,8036.0
2024-04-09 13:40:00,206.78,206.83,206.42,206.42,5803.0,201.0765,201.1251,200.7264,200.7264,5803.0
2024-04-09 13:50:00,206.49,206.57,206.3,206.35,3516.0,200.7945,200.8723,200.6097,200.6583,3516.0
2024-04-09 14:00:00,206.32,206.4,206.17,206.4,5289.0,200.6292,200.707,200.4833,200.707,5289.0
2024-04-09 14:10:00,206.39,206.48,206.22,206.25,6801.0,200.6972,200.7847,200.5319,200.5611,6801.0
2024-04-09 14:20:00,206.19,206.41,206.06,206.13,6583.0,200.5027,200.7167,200.3763,200.4444,6583.0
2024-04-09 14:30:00,206.09,206.23,206.06,206.06,5145.0,200.4055,200.5416,200.3763,200.3763,5145.0
2024-04-09 14:40:00,206.09,206.29,206.04,206.15,4812.0,200.4055,200.6,200.3569,200.4638,4812.0
2024-04-09 14:50:00,206.16,206.48,206.06,206.48,15646.0,200.4736,200.7847,200.3763,200.7847,15646.0
2024-04-09 15:00:00,206.49,206.53,205.83,205.91,16623.0,200.7945,200.8334,200.1527,200.2305,16623.0
2024-04-09 15:10:00,205.97,206.01,205.8,205.97,16452.0,200.2888,200.3277,200.1235,200.2888,16452.0
2024-04-09 15:20:00,205.97,206.46,205.97,206.34,17357.0,200.2888,200.7653,200.2888,200.6486,17357.0
2024-04-09 15:30:00,206.28,206.41,205.9,205.97,12884.0,200.5903,200.7167,200.2207,200.2888,12884.0
2024-04-09 15:40:00,205.94,206.03,205.74,206.01,20921.0,200.2596,200.3472,200.0652,200.3277,20921.0
2024-04-09 15:50:00,205.95,206.97,205.85,206.89,67483.0,200.2694,201.2612,200.1721,201.1834,67483.0
2024-04-10 09:30:00,204.69,205.78,202.03,203.0,27167.0,199.0441,200.1041,196.4575,197.4007,27167.0
2024-04-10 09:40:00,202.83,203.44,202.35,202.71,7774.0,197.2354,197.8286,196.7687,197.1187,7774.0
2024-04-10 09:50:00,202.8,203.36,202.57,203.08,15057.0,197.2062,197.7508,196.9826,197.4785,15057.0
2024-04-10 10:00:00,203.25,204.75,203.22,204.75,11828.0,197.6438,199.1025,197.6147,199.1025,11828.0
2024-04-10 10:10:00,204.68,205.1,204.19,205.1,6755.0,199.0344,199.4428,198.5579,199.4428,6755.0
2024-04-10 10:20:00,205.03,205.45,204.79,204.8,7271.0,199.3747,199.7832,199.1414,199.1511,7271.0
2024-04-10 10:30:00,204.74,205.85,204.66,205.62,10750.0,199.0927,200.1721,199.0149,199.9485,10750.0
2024-04-10 10:40:00,205.5,205.71,204.63,204.74,10919.0,199.8318,200.036,198.9858,199.0927,10919.0
2024-04-10 10:50:00,204.82,204.96,204.46,204.92,11497.0,199.1705,199.3067,198.8205,199.2678,11497.0
2024-04-10 11:00:00,204.83,204.83,204.39,204.75,7266.0,199.1803,199.1803,198.7524,199.1025,7266.0
2024-04-10 11:10:00,204.79,204.94,204.62,204.62,12803.0,199.1414,199.2872,198.976,198.976,12803.0
2024-04-10 11:20:00,204.75,205.5,204.75,205.5,5452.0,199.1025,199.8318,199.1025,199.8318,5452.0
2024-04-10 11:30:00,205.3,205.48,204.6,204.89,6515.0,199.6373,199.8123,198.9566,199.2386,6515.0
2024-04-10 11:40:00,204.87,204.87,204.67,204.68,4118.0,199.2192,199.2192,199.0247,199.0344,4118.0
2024-04-10 11:50:00,204.69,204.93,204.63,204.91,11318.0,199.0441,199.2775,198.9858,199.2581,11318.0
2024-04-10 12:00:00,204.88,204.88,204.67,204.76,3986.0,199.2289,199.2289,199.0247,199.1122,3986.0
2024-04-10 12:10:00,204.75,204.84,204.22,204.22,2771.0,199.1025,199.19,198.5871,198.5871,2771.0
2024-04-10 12:20:00,204.25,205.19,204.25,205.0,8719.0,198.6163,199.5303,198.6163,199.3456,8719.0
2024-04-10 12:30:00,204.99,204.99,204.86,204.86,1111.0,199.3358,199.3358,199.2094,199.2094,1111.0
2024-04-10 12:40:00,204.91,205.03,204.67,204.78,4577.0,199.2581,199.3747,199.0247,199.1316,4577.0
2024-04-10 12:50:00,204.82,205.07,204.76,205.07,6523.0,199.1705,199.4136,199.1122,199.4136,6523.0
2024-04-10 13:00:00,205.01,205.02,204.24,204.31,5153.0,199.3553,199.365,198.6065,198.6746,5153.0
2024-04-10 13:10:00,204.3,204.68,204.24,204.68,6448.0,198.6649,199.0344,198.6065,199.0344,6448.0
2024-04-10 13:20:00,204.71,205.45,204.63,204.98,5277.0,199.0636,199.7832,198.9858,199.3261,5277.0
2024-04-10 13:30:00,205.01,205.09,204.49,204.52,12560.0,199.3553,199.4331,198.8496,198.8788,12560.0
2024-04-10 13:40:00,204.62,204.91,204.51,204.79,6759.0,198.976,199.2581,198.8691,199.1414,6759.0
2024-04-10 13:50:00,204.79,205.61,204.71,205.15,9093.0,199.1414,199.9387,199.0636,199.4914,9093.0
2024-04-10 14:00:00,205.18,205.33,204.87,205.24,5916.0,199.5206,199.6665,199.2192,199.5789,5916.0
2024-04-10 14:10:00,205.05,205.16,204.86,204.98,7380.0,199.3942,199.5012,199.2094,199.3261,7380.0
2024-04-10 14:20:00,205.18,205.22,204.78,204.88,5836.0,199.5206,199.5595,199.1316,199.2289,5836.0
2024-04-10 14:30:00,204.87,205.2,204.76,205.2,4141.0,199.2192,199.5401,199.1122,199.5401,4141.0
2024-04-10 14:40:00,205.28,205.83,205.15,205.83,5077.0,199.6178,200.1527,199.4914,200.1527,5077.0
2024-04-10 14:50:00,205.88,205.88,205.1,205.1,10984.0,200.2013,200.2013,199.4428,199.4428,10984.0
2024-04-10 15:00:00,205.1,205.29,204.97,205.29,7334.0,199.4428,199.6276,199.3164,199.6276,7334.0
2024-04-10 15:10:00,205.36,205.77,205.3,205.75,4271.0,199.6956,200.0943,199.6373,200.0749,4271.0
2024-04-10 15:20:00,205.71,206.07,205.57,205.57,8436.0,200.036,200.3861,199.8998,199.8998,8436.0
2024-04-10 15:30:00,205.43,205.48,205.22,205.33,7914.0,199.7637,199.8123,199.5595,199.6665,7914.0
2024-04-10 15:40:00,205.31,206.09,205.31,205.99,21894.0,199.647,200.4055,199.647,200.3083,21894.0
2024-04-10 15:50:00,205.99,206.62,205.86,206.4,79344.0,200.3083,200.9209,200.1818,200.707,79344.0
2024-04-11 09:30:00,207.39,207.39,205.25,205.75,12258.0,201.6696,201.6696,199.5887,200.0749,12258.0
2024-04-11 09:40:00,205.72,205.72,205.02,205.35,2517.0,200.0457,200.0457,199.365,199.6859,2517.0
2024-04-11 09:50:00,205.25,205.81,204.82,205.59,11935.0,199.5887,200.1332,199.1705,199.9193,11935.0
2024-04-11 10:00:00,205.58,205.64,205.06,205.07,5258.0,199.9096,199.9679,199.4039,199.4136,5258.0
2024-04-11 10:10:00,205.06,205.23,204.94,204.99,2773.0,199.4039,199.5692,199.2872,199.3358,2773.0
2024-04-11 10:20:00,205.01,205.09,204.37,204.58,7616.0,199.3553,199.4331,198.7329,198.9372,7616.0
2024-04-11 10:30:00,204.67,204.7,204.17,204.4,6267.0,199.0247,199.0538,198.5385,198.7621,6267.0
2024-04-11 10:40:00,204.43,204.94,204.24,204.82,3908.0,198.7913,199.2872,198.6065,199.1705,3908.0
2024-04-11 10:50:00,204.82,204.87,204.45,204.52,2323.0,199.1705,199.2192,198.8107,198.8788,2323.0
2024-04-11 11:00:00,204.6,204.93,204.6,204.79,2050.0,198.9566,199.2775,198.9566,199.1414,2050.0
2024-04-11 11:10:00,204.92,204.92,204.44,204.44,6615.0,199.2678,199.2678,198.801,198.801,6615.0
2024-04-11 11:20:00,204.68,204.85,204.39,204.39,2147.0,199.0344,199.1997,198.7524,198.7524,2147.0
2024-04-11 11:30:00,204.43,204.78,204.33,204.36,2626.0,198.7913,199.1316,198.694,198.7232,2626.0
2024-04-11 11:40:00,204.7,204.74,204.57,204.57,800.0,199.0538,199.0927,198.9274,198.9274,800.0
2024-04-11 11:50:00,204.51,204.96,204.21,204.82,8948.0,198.8691,199.3067,198.5774,199.1705,8948.0
2024-04-11 12:00:00,204.72,204.95,204.7,204.72,1963.0,199.0733,199.2969,199.0538,199.0733,1963.0
2024-04-11 12:10:00,204.65,204.97,204.65,204.92,1606.0,199.0052,199.3164,199.0052,199.2678,1606.0
2024-04-11 12:20:00,204.92,204.95,204.57,204.71,4909.0,199.2678,199.2969,198.9274,199.0636,4909.0
2024-04-11 12:30:00,204.67,204.87,204.54,204.79,3100.0,199.0247,199.2192,198.8983,199.1414,3100.0
2024-04-11 12:40:00,205.14,205.86,205.0,205.78,4844.0,199.4817,200.1818,199.3456,200.1041,4844.0
2024-04-11 12:50:00,205.63,206.03,205.49,205.56,12439.0,199.9582,200.3472,199.8221,199.8901,12439.0
2024-04-11 13:00:00,205.51,206.32,205.45,206.22,8465.0,199.8415,200.6292,199.7832,200.5319,8465.0
2024-04-11 13:10:00,206.26,206.46,206.26,206.46,5034.0,200.5708,200.7653,200.5708,200.7653,5034.0
2024-04-11 13:20:00,206.49,206.58,206.24,206.36,3128.0,200.7945,200.882,200.5514,200.6681,3128.0
2024-04-11 13:30:00,206.43,206.48,206.14,206.14,8203.0,200.7361,200.7847,200.4541,200.4541,8203.0
2024-04-11 13:40:00,206.03,206.5,206.03,206.5,8436.0,200.3472,200.8042,200.3472,200.8042,8436.0
2024-04-11 13:50:00,206.49,207.08,206.46,207.01,5215.0,200.7945,201.3682,200.7653,201.3001,5215.0
2024-04-11 14:00:00,207.01,207.23,206.78,207.06,8123.0,201.3001,201.5141,201.0765,201.3487,8123.0
2024-04-11 14:10:00,207.08,207.32,206.14,207.22,11270.0,201.3682,201.6016,200.4541,201.5043,11270.0
2024-04-11 14:20:00,207.27,207.65,207.2,207.51,5804.0,201.553,201.9225,201.4849,201.7863,5804.0
2024-04-11 14:30:00,207.61,207.94,207.5,207.92,6542.0,201.8836,202.2045,201.7766,202.185,6542.0
2024-04-11 14:40:00,208.0,208.09,207.69,207.75,4333.0,202.2628,202.3503,201.9614,202.0197,4333.0
2024-04-11 14:50:00,207.69,207.69,207.29,207.37,3481.0,201.9614,201.9614,201.5724,201.6502,3481.0
2024-04-11 15:00:00,207.37,207.48,207.29,207.46,10198.0,201.6502,201.7572,201.5724,201.7377,10198.0
2024-04-11 15:10:00,207.46,207.67,207.46,207.66,6100.0,201.7377,201.9419,201.7377,201.9322,6100.0
2024-04-11 15:20:00,207.64,207.66,207.01,207.15,3475.0,201.9128,201.9322,201.3001,201.4363,3475.0
2024-04-11 15:30:00,207.08,207.43,207.03,207.43,8970.0,201.3682,201.7085,201.3196,201.7085,8970.0
2024-04-11 15:40:00,207.53,207.82,207.2,207.24,24986.0,201.8058,202.0878,201.4849,201.5238,24986.0
2024-04-11 15:50:00,207.25,207.62,207.01,207.48,34936.0,201.5335,201.8933,201.3001,201.7572,34936.0
2024-04-12 09:30:00,205.47,205.74,204.66,204.96,11184.0,199.8026,200.0652,199.0149,199.3067,11184.0
2024-04-12 09:40:00,205.24,205.28,204.03,204.03,5821.0,199.5789,199.6178,198.4023,198.4023,5821.0
2024-04-12 09:50:00,204.0,204.19,203.0,203.4,5586.0,198.3732,198.5579,197.4007,197.7897,5586.0
2024-04-12 10:00:00,203.14,203.39,202.53,202.8,5840.0,197.5369,197.78,196.9437,197.2062,5840.0
2024-04-12 10:10:00,202.93,202.98,202.29,202.84,8370.0,197.3327,197.3813,196.7103,197.2451,8370.0
2024-04-12 10:20:00,202.72,202.92,202.55,202.65,3187.0,197.1285,197.3229,196.9631,197.0604,3187.0
2024-04-12 10:30:00,202.82,202.87,201.91,202.03,3407.0,197.2257,197.2743,196.3408,196.4575,3407.0
2024-04-12 10:40:00,202.01,202.12,201.53,201.63,7023.0,196.438,196.545,195.9713,196.0685,7023.0
2024-04-12 10:50:00,201.74,202.36,201.68,202.13,8344.0,196.1755,196.7784,196.1171,196.5547,8344.0
2024-04-12 11:00:00,202.24,202.48,202.22,202.31,4419.0,196.6617,196.8951,196.6422,196.7298,4419.0
2024-04-12 11:10:00,202.21,202.47,202.0,202.47,3606.0,196.6325,196.8854,196.4283,196.8854,3606.0
2024-04-12 11:20:00,202.45,202.83,202.45,202.79,4973.0,196.8659,197.2354,196.8659,197.1965,4973.0
2024-04-12 11:30:00,202.8,203.15,202.46,202.55,5368.0,197.2062,197.5466,196.8756,196.9631,5368.0
2024-04-12 11:40:00,202.56,203.18,202.47,203.06,6241.0,196.9729,197.5758,196.8854,197.4591,6241.0
2024-04-12 11:50:00,203.06,203.36,202.74,203.05,8257.0,197.4591,197.7508,197.1479,197.4494,8257.0
2024-04-12 12:00:00,203.08,203.56,203.08,203.32,3797.0,197.4785,197.9453,197.4785,197.7119,3797.0
2024-04-12 12:10:00,203.21,203.46,202.9,202.9,6008.0,197.6049,197.848,197.3035,197.3035,6008.0
2024-04-12 12:20:00,203.03,203.69,203.01,203.63,4593.0,197.4299,198.0717,197.4105,198.0134,4593.0
2024-04-12 12:30:00,203.56,203.65,203.29,203.45,3855.0,197.9453,198.0328,197.6827,197.8383,3855.0
2024-04-12 12:40:00,203.44,203.57,203.07,203.26,4034.0,197.8286,197.955,197.4688,197.6536,4034.0
2024-04-12 12:50:00,203.26,203.39,203.16,203.22,4809.0,197.6536,197.78,197.5563,197.6147,4809.0
2024-04-12 13:00:00,203.15,203.8,203.15,203.35,4590.0,197.5466,198.1787,197.5466,197.7411,4590.0
2024-04-12 13:10:00,203.37,204.0,203.37,203.81,4176.0,197.7605,198.3732,197.7605,198.1884,4176.0
2024-04-12 13:20:00,203.79,203.79,203.52,203.57,4236.0,198.1689,198.1689,197.9064,197.955,4236.0
2024-04-12 13:30:00,203.52,203.52,203.24,203.28,4000.0,197.9064,197.9064,197.6341,197.673,4000.0
2024-04-12 13:40:00,203.28,203.9,203.28,203.82,7177.0,197.673,198.2759,197.673,198.1981,7177.0
2024-04-12 13:50:00,203.89,204.07,203.67,203.74,7852.0,198.2662,198.4412,198.0523,198.1203,7852.0
2024-04-12 14:00:00,203.64,203.77,203.24,203.24,8772.0,198.0231,198.1495,197.6341,197.6341,8772.0
2024-04-12 14:10:00,203.2,203.2,202.8,202.88,8972.0,197.5952,197.5952,197.2062,197.284,8972.0
2024-04-12 14:20:00,202.82,203.38,202.75,203.09,9021.0,197.2257,197.7703,197.1576,197.4883,9021.0
2024-04-12 14:30:00,203.09,203.4,202.78,202.79,6788.0,197.4883,197.7897,197.1868,197.1965,6788.0
2024-04-12 14:40:00,202.76,203.07,202.7,203.01,4856.0,197.1674,197.4688,197.109,197.4105,4856.0
2024-04-12 14:50:00,203.01,203.21,202.92,202.97,5812.0,197.4105,197.6049,197.3229,197.3716,5812.0
2024-04-12 15:00:00,202.92,202.95,202.5,202.71,11840.0,197.3229,197.3521,196.9145,197.1187,11840.0
2024-04-12 15:10:00,202.73,202.82,202.42,202.68,10391.0,197.1382,197.2257,196.8367,197.0896,10391.0
2024-04-12 15:20:00,202.68,202.76,202.44,202.53,9591.0,197.0896,197.1674,196.8562,196.9437,9591.0
2024-04-12 15:30:00,202.46,202.74,202.23,202.29,18936.0,196.8756,197.1479,196.652,196.7103,18936.0
2024-04-12 15:40:00,202.35,203.04,202.32,202.72,30435.0,196.7687,197.4396,196.7395,197.1285,30435.0
2024-04-12 15:50:00,202.78,203.3,202.41,203.1,95899.0,197.1868,197.6925,196.827,197.498,95899.0
2024-04-15 09:30:00,206.49,207.49,203.66,204.77,18756.0,200.7945,201.7669,198.0425,199.1219,18756.0
2024-04-15 09:40:00,205.08,205.42,204.97,205.08,3445.0,199.4234,199.754,199.3164,199.4234,3445.0
2024-04-15 09:50:00,205.23,205.55,204.5,204.59,7726.0,199.5692,199.8804,198.8594,198.9469,7726.0
2024-04-15 10:00:00,204.5,204.5,202.27,202.28,6868.0,198.8594,198.8594,196.6909,196.7006,6868.0
2024-04-15 10:10:00,202.33,202.72,201.86,202.42,11782.0,196.7492,197.1285,196.2922,196.8367,11782.0
2024-04-15 10:20:00,202.42,202.58,201.9,201.94,12671.0,196.8367,196.9923,196.3311,196.37,12671.0
2024-04-15 10:30:00,201.95,202.24,201.89,202.07,7385.0,196.3797,196.6617,196.3214,196.4964,7385.0
2024-04-15 10:40:00,201.91,202.11,201.16,201.32,8627.0,196.3408,196.5353,195.6115,195.7671,8627.0
2024-04-15 10:50:00,201.21,201.32,200.76,200.93,9135.0,195.6601,195.7671,195.2225,195.3878,9135.0
2024-04-15 11:00:00,200.77,200.77,200.16,200.51,22339.0,195.2322,195.2322,194.6391,194.9794,22339.0
2024-04-15 11:10:00,200.58,200.94,200.53,200.86,5676.0,195.0475,195.3976,194.9989,195.3198,5676.0
2024-04-15 11:20:00,200.97,201.42,200.84,201.34,8781.0,195.4267,195.8643,195.3003,195.7865,8781.0
2024-04-15 11:30:00,201.42,201.7,201.39,201.58,5841.0,195.8643,196.1366,195.8351,196.0199,5841.0
2024-04-15 11:40:00,201.56,201.68,201.31,201.57,8565.0,196.0005,196.1171,195.7573,196.0102,8565.0
2024-04-15 11:50:00,201.61,201.94,201.61,201.84,5226.0,196.0491,196.37,196.0491,196.2727,5226.0
2024-04-15 12:00:00,201.83,201.94,201.5,201.87,12861.0,196.263,196.37,195.9421,196.3019,12861.0
2024-04-15 12:10:00,201.81,201.82,201.34,201.34,4402.0,196.2436,196.2533,195.7865,195.7865,4402.0
2024-04-15 12:20:00,201.38,201.41,200.86,201.01,9201.0,195.8254,195.8546,195.3198,195.4656,9201.0
2024-04-15 12:30:00,200.96,201.18,200.87,201.11,4984.0,195.417,195.6309,195.3295,195.5629,4984.0
2024-04-15 12:40:00,201.11,201.17,200.57,200.57,8933.0,195.5629,195.6212,195.0378,195.0378,8933.0
2024-04-15 12:50:00,200.5,200.61,200.36,200.5,5464.0,194.9697,195.0767,194.8336,194.9697,5464.0
2024-04-15 13:00:00,200.5,200.61,200.31,200.54,7557.0,194.9697,195.0767,194.7849,195.0086,7557.0
2024-04-15 13:10:00,200.57,200.57,200.19,200.2,7515.0,195.0378,195.0378,194.6682,194.678,7515.0
2024-04-15 13:20:00,200.2,200.2,199.58,199.59,5905.0,194.678,194.678,194.0751,194.0848,5905.0
2024-04-15 13:30:00,199.51,200.01,199.4,199.96,9456.0,194.007,194.4932,193.9,194.4446,9456.0
2024-04-15 13:40:00,199.9,200.08,199.48,199.65,10742.0,194.3862,194.5613,193.9778,194.1431,10742.0
2024-04-15 13:50:00,199.64,199.83,199.46,199.77,6140.0,194.1334,194.3182,193.9584,194.2598,6140.0
2024-04-15 14:00:00,199.77,199.88,199.55,199.85,3911.0,194.2598,194.3668,194.0459,194.3376,3911.0
2024-04-15 14:10:00,199.93,199.93,199.17,199.3,8243.0,194.4154,194.4154,193.6764,193.8028,8243.0
2024-04-15 14:20:00,199.3,199.3,198.65,199.03,10854.0,193.8028,193.8028,193.1707,193.5402,10854.0
2024-04-15 14:30:00,198.97,199.75,198.95,199.21,11713.0,193.4819,194.2404,193.4624,193.7153,11713.0
2024-04-15 14:40:00,199.29,199.7,199.29,199.63,6741.0,193.7931,194.1918,193.7931,194.1237,6741.0
2024-04-15 14:50:00,199.66,199.84,199.44,199.73,9908.0,194.1529,194.3279,193.9389,194.2209,9908.0
2024-04-15 15:00:00,199.66,199.66,199.02,199.24,14107.0,194.1529,194.1529,193.5305,193.7444,14107.0
2024-04-15 15:10:00,199.23,199.34,198.42,198.53,7497.0,193.7347,193.8417,192.9471,193.054,7497.0
2024-04-15 15:20:00,198.58,199.1,198.57,199.03,7441.0,193.1026,193.6083,193.0929,193.5402,7441.0
2024-04-15 15:30:00,199.05,199.28,198.86,199.09,13369.0,193.5597,193.7833,193.3749,193.5986,13369.0
2024-04-15 15:40:00,199.13,199.13,198.13,198.33,33617.0,193.6375,193.6375,192.6651,192.8595,33617.0
2024-04-15 15:50:00,198.37,198.88,198.31,198.54,111957.0,192.8984,193.3944,192.8401,193.0638,111957.0
2024-04-16 09:30:00,197.87,199.94,197.87,199.25,26938.0,192.4122,194.4251,192.4122,193.7542,26938.0
2024-04-16 09:40:00,199.34,199.41,198.61,198.74,6840.0,193.8417,193.9098,193.1318,193.2582,6840.0
2024-04-16 09:50:00,198.81,198.99,198.34,198.95,4995.0,193.3263,193.5013,192.8693,193.4624,4995.0
2024-04-16 10:00:00,198.78,198.94,197.97,198.5,11562.0,193.2971,193.4527,192.5095,193.0249,11562.0
2024-04-16 10:10:00,198.63,199.74,198.5,199.72,15041.0,193.1513,194.2307,193.0249,194.2112,15041.0
2024-04-16 10:20:00,199.7,199.71,198.64,198.91,6384.0,194.1918,194.2015,193.161,193.4235,6384.0
2024-04-16 10:30:00,198.92,199.34,198.9,199.23,18070.0,193.4333,193.8417,193.4138,193.7347,18070.0
2024-04-16 10:40:00,199.23,200.41,199.23,200.41,4331.0,193.7347,194.8822,193.7347,194.8822,4331.0
2024-04-16 10:50:00,200.41,200.41,199.9,200.07,6788.0,194.8822,194.8822,194.3862,194.5516,6788.0
2024-04-16 11:00:00,200.17,200.3,199.92,200.2,9413.0,194.6488,194.7752,194.4057,194.678,9413.0
2024-04-16 11:10:00,200.37,200.44,200.2,200.31,4001.0,194.8433,194.9113,194.678,194.7849,4001.0
2024-04-16 11:20:00,200.31,200.44,200.3,200.41,1484.0,194.7849,194.9113,194.7752,194.8822,1484.0
2024-04-16 11:30:00,200.31,200.39,200.15,200.28,7838.0,194.7849,194.8627,194.6293,194.7558,7838.0
2024-04-16 11:40:00,200.37,200.85,200.29,200.4,11807.0,194.8433,195.31,194.7655,194.8724,11807.0
2024-04-16 11:50:00,200.49,200.82,200.07,200.07,5895.0,194.96,195.2809,194.5516,194.5516,5895.0
2024-04-16 12:00:00,199.94,200.12,199.83,200.0,3823.0,194.4251,194.6002,194.3182,194.4835,3823.0
2024-04-16 12:10:00,200.03,200.06,199.93,200.02,1999.0,194.5127,194.5418,194.4154,194.5029,1999.0
2024-04-16 12:20:00,199.94,200.03,199.76,199.88,5566.0,194.4251,194.5127,194.2501,194.3668,5566.0
2024-04-16 12:30:00,199.98,199.98,199.66,199.84,2782.0,194.464,194.464,194.1529,194.3279,2782.0
2024-04-16 12:40:00,199.68,199.86,199.59,199.8,1685.0,194.1723,194.3473,194.0848,194.289,1685.0
2024-04-16 12:50:00,199.83,199.88,199.38,199.38,3480.0,194.3182,194.3668,193.8806,193.8806,3480.0
2024-04-16 13:00:00,199.34,199.39,198.94,199.37,2892.0,193.8417,193.8903,193.4527,193.8709,2892.0
2024-04-16 13:10:00,199.37,199.59,199.16,199.59,3796.0,193.8709,194.0848,193.6667,194.0848,3796.0
2024-04-16 13:20:00,199.49,199.58,198.75,198.85,6705.0,193.9875,194.0751,193.268,193.3652,6705.0
2024-04-16 13:30:00,198.88,199.32,198.29,199.02,15395.0,193.3944,193.8222,192.8206,193.5305,15395.0
2024-04-16 13:40:00,199.22,199.57,198.85,198.91,2796.0,193.725,194.0653,193.3652,193.4235,2796.0
2024-04-16 13:50:00,198.88,198.95,198.7,198.95,4571.0,193.3944,193.4624,193.2193,193.4624,4571.0
2024-04-16 14:00:00,198.76,199.56,198.76,199.56,8087.0,193.2777,194.0556,193.2777,194.0556,8087.0
2024-04-16 14:10:00,199.58,199.58,198.26,198.26,3424.0,194.0751,194.0751,192.7915,192.7915,3424.0
2024-04-16 14:20:00,198.3,198.41,197.88,198.08,3954.0,192.8304,192.9373,192.422,192.6164,3954.0
2024-04-16 14:30:00,198.27,198.64,198.18,198.55,4606.0,192.8012,193.161,192.7137,193.0735,4606.0
2024-04-16 14:40:00,198.6,198.8,198.46,198.56,3615.0,193.1221,193.3166,192.986,193.0832,3615.0
2024-04-16 14:50:00,198.65,199.05,198.65,198.9,3845.0,193.1707,193.5597,193.1707,193.4138,3845.0
2024-04-16 15:00:00,198.95,199.41,198.72,199.41,13963.0,193.4624,193.9098,193.2388,193.9098,13963.0
2024-04-16 15:10:00,199.34,199.79,199.33,199.79,21635.0,193.8417,194.2793,193.832,194.2793,21635.0
2024-04-16 15:20:00,199.89,200.15,199.88,200.03,3824.0,194.3765,194.6293,194.3668,194.5127,3824.0
2024-04-16 15:30:00,200.02,200.02,199.46,199.55,18432.0,194.5029,194.5029,193.9584,194.0459,18432.0
2024-04-16 15:40:00,199.65,200.1,199.54,200.07,27894.0,194.1431,194.5807,194.0362,194.5516,27894.0
2024-04-16 15:50:00,200.07,200.07,198.6,198.63,125124.0,194.5516,194.5516,193.1221,193.1513,125124.0
2024-04-17 09:30:00,200.54,200.54,199.4,199.74,9264.0,195.0086,195.0086,193.9,194.2307,9264.0
2024-04-17 09:40:00,199.68,201.06,199.68,200.69,9389.0,194.1723,195.5142,194.1723,195.1544,9389.0
2024-04-17 09:50:00,200.86,201.07,200.3,200.3,16236.0,195.3198,195.524,194.7752,194.7752,16236.0
2024-04-17 10:00:00,200.31,200.31,198.8,198.8,11515.0,194.7849,194.7849,193.3166,193.3166,11515.0
2024-04-17 10:10:00,198.68,199.04,198.4,198.76,8891.0,193.1999,193.55,192.9276,193.2777,8891.0
2024-04-17 10:20:00,198.75,199.52,198.7,199.16,6086.0,193.268,194.0167,193.2193,193.6667,6086.0
2024-04-17 10:30:00,199.21,199.21,198.5,198.5,8083.0,193.7153,193.7153,193.0249,193.0249,8083.0
2024-04-17 10:40:00,198.32,199.2,198.16,199.2,11341.0,192.8498,193.7055,192.6942,193.7055,11341.0
2024-04-17 10:50:00,199.03,199.09,198.14,198.61,5035.0,193.5402,193.5986,192.6748,193.1318,5035.0
2024-04-17 11:00:00,198.62,199.16,198.62,199.11,6985.0,193.1415,193.6667,193.1415,193.618,6985.0
2024-04-17 11:10:00,199.2,199.45,198.66,198.68,15687.0,193.7055,193.9487,193.1804,193.1999,15687.0
2024-04-17 11:20:00,198.69,198.76,198.34,198.34,10016.0,193.2096,193.2777,192.8693,192.8693,10016.0
2024-04-17 11:30:00,198.18,198.2,197.81,197.95,8518.0,192.7137,192.7331,192.3539,192.49,8518.0
2024-04-17 11:40:00,198.02,198.4,198.01,198.19,5679.0,192.5581,192.9276,192.5484,192.7234,5679.0
2024-04-17 11:50:00,198.18,198.5,198.05,198.2,5722.0,192.7137,193.0249,192.5873,192.7331,5722.0
2024-04-17 12:00:00,198.05,198.14,197.07,197.29,13241.0,192.5873,192.6748,191.6343,191.8482,13241.0
2024-04-17 12:10:00,197.3,198.25,197.29,197.99,8580.0,191.858,192.7818,191.8482,192.5289,8580.0
2024-04-17 12:20:00,197.92,198.34,197.92,198.27,8450.0,192.4609,192.8693,192.4609,192.8012,8450.0
2024-04-17 12:30:00,198.26,198.26,197.7,197.9,6157.0,192.7915,192.7915,192.2469,192.4414,6157.0
2024-04-17 12:40:00,197.92,197.92,197.63,197.87,5530.0,192.4609,192.4609,192.1789,192.4122,5530.0
2024-04-17 12:50:00,197.93,197.93,197.32,197.42,5288.0,192.4706,192.4706,191.8774,191.9746,5288.0
2024-04-17 13:00:00,197.3,197.92,197.26,197.86,7168.0,191.858,192.4609,191.8191,192.4025,7168.0
2024-04-17 13:10:00,197.91,197.98,197.55,197.75,4942.0,192.4511,192.5192,192.1011,192.2955,4942.0
2024-04-17 13:20:00,197.71,197.76,197.34,197.49,4156.0,192.2566,192.3053,191.8969,192.0427,4156.0
2024-04-17 13:30:00,197.56,198.17,197.51,198.07,8569.0,192.1108,192.704,192.0622,192.6067,8569.0
2024-04-17 13:40:00,198.08,198.16,197.69,197.8,10354.0,192.6164,192.6942,192.2372,192.3442,10354.0
2024-04-17 13:50:00,197.78,198.31,197.7,198.31,5460.0,192.3247,192.8401,192.2469,192.8401,5460.0
2024-04-17 14:00:00,198.2,198.35,198.0,198.1,18924.0,192.7331,192.879,192.5386,192.6359,18924.0
2024-04-17 14:10:00,198.08,198.49,198.08,198.26,28169.0,192.6164,193.0151,192.6164,192.7915,28169.0
2024-04-17 14:20:00,198.26,198.56,198.06,198.41,18539.0,192.7915,193.0832,192.597,192.9373,18539.0
2024-04-17 14:30:00,198.46,198.81,198.4,198.81,22943.0,192.986,193.3263,192.9276,193.3263,22943.0
2024-04-17 14:40:00,198.74,199.36,198.74,198.81,7997.0,193.2582,193.8611,193.2582,193.3263,7997.0
2024-04-17 14:50:00,198.72,198.76,197.62,197.65,9236.0,193.2388,193.2777,192.1691,192.1983,9236.0
2024-04-17 15:00:00,197.55,197.55,196.76,197.04,15485.0,192.1011,192.1011,191.3328,191.6051,15485.0
2024-04-17 15:10:00,197.17,197.5,196.95,197.44,12116.0,191.7315,192.0524,191.5176,191.9941,12116.0
2024-04-17 15:20:00,197.33,197.6,197.26,197.52,8594.0,191.8871,192.1497,191.8191,192.0719,8594.0
2024-04-17 15:30:00,197.48,197.96,197.38,197.38,21916.0,192.033,192.4997,191.9357,191.9357,21916.0
2024-04-17 15:40:00,197.41,197.7,197.25,197.47,24476.0,191.9649,192.2469,191.8093,192.0233,24476.0
2024-04-17 15:50:00,197.42,197.47,196.8,196.97,109099.0,191.9746,192.0233,191.3717,191.5371,109099.0
2024-04-18 09:30:00,197.86,197.86,196.15,196.77,9035.0,192.4025,192.4025,190.7397,191.3426,9035.0
2024-04-18 09:40:00,196.58,196.58,195.69,196.28,4410.0,191.1578,191.1578,190.2924,190.8661,4410.0
2024-04-18 09:50:00,196.11,196.45,195.98,196.24,3296.0,190.7008,191.0314,190.5744,190.8272,3296.0
2024-04-18 10:00:00,196.31,196.5,195.97,196.47,5940.0,190.8953,191.08,190.5646,191.0508,5940.0
2024-04-18 10:10:00,196.52,197.45,196.51,197.41,8492.0,191.0995,192.0038,191.0897,191.9649,8492.0
2024-04-18 10:20:00,197.42,197.93,197.3,197.72,8455.0,191.9746,192.4706,191.858,192.2664,8455.0
2024-04-18 10:30:00,197.83,198.15,197.66,198.13,6561.0,192.3733,192.6845,192.208,192.6651,6561.0
2024-04-18 10:40:00,198.2,198.51,197.93,198.1,16206.0,192.7331,193.0346,192.4706,192.6359,16206.0
2024-04-18 10:50:00,198.13,198.32,197.94,198.24,7397.0,192.6651,192.8498,192.4803,192.772,7397.0
2024-04-18 11:00:00,198.21,198.31,197.44,197.75,8152.0,192.7429,192.8401,191.9941,192.2955,8152.0
2024-04-18 11:10:00,197.76,198.41,197.76,198.28,7335.0,192.3053,192.9373,192.3053,192.8109,7335.0
2024-04-18 11:20:00,198.2,198.31,197.82,197.82,6198.0,192.7331,192.8401,192.3636,192.3636,6198.0
2024-04-18 11:30:00,197.67,197.72,197.51,197.55,2760.0,192.2177,192.2664,192.0622,192.1011,2760.0
2024-04-18 11:40:00,197.44,197.47,197.14,197.21,9635.0,191.9941,192.0233,191.7024,191.7704,9635.0
2024-04-18 11:50:00,197.18,197.51,197.17,197.43,5252.0,191.7413,192.0622,191.7315,191.9844,5252.0
2024-04-18 12:00:00,197.44,197.61,197.01,197.35,13052.0,191.9941,192.1594,191.576,191.9066,13052.0
2024-04-18 12:10:00,197.3,197.82,197.11,197.82,3006.0,191.858,192.3636,191.6732,192.3636,3006.0
2024-04-18 12:20:00,197.97,197.97,197.56,197.71,3343.0,192.5095,192.5095,192.1108,192.2566,3343.0
2024-04-18 12:30:00,197.84,197.85,197.51,197.83,3300.0,192.3831,192.3928,192.0622,192.3733,3300.0
2024-04-18 12:40:00,197.59,197.59,196.86,196.9,2960.0,192.14,192.14,191.4301,191.469,2960.0
2024-04-18 12:50:00,196.94,196.94,196.59,196.69,4685.0,191.5079,191.5079,191.1675,191.2648,4685.0
2024-04-18 13:00:00,196.67,196.82,196.31,196.49,3243.0,191.2453,191.3912,190.8953,191.0703,3243.0
2024-04-18 13:10:00,196.34,196.34,195.82,195.93,2783.0,190.9244,190.9244,190.4188,190.5257,2783.0
2024-04-18 13:20:00,195.99,195.99,195.64,195.96,3873.0,190.5841,190.5841,190.2437,190.5549,3873.0
2024-04-18 13:30:00,196.04,196.08,195.86,195.97,3888.0,190.6327,190.6716,190.4577,190.5646,3888.0
2024-04-18 13:40:00,195.9,195.98,195.64,195.88,4367.0,190.4966,190.5744,190.2437,190.4771,4367.0
2024-04-18 13:50:00,195.88,195.88,195.52,195.58,4231.0,190.4771,190.4771,190.1271,190.1854,4231.0
2024-04-18 14:00:00,195.56,195.66,195.45,195.63,4826.0,190.1659,190.2632,190.059,190.234,4826.0
2024-04-18 14:10:00,195.61,195.72,195.37,195.69,5526.0,190.2146,190.3215,189.9812,190.2924,5526.0
2024-04-18 14:20:00,195.69,195.87,195.39,195.42,5107.0,190.2924,190.4674,190.0006,190.0298,5107.0
2024-04-18 14:30:00,195.48,195.55,195.29,195.51,3414.0,190.0882,190.1562,189.9034,190.1173,3414.0
2024-04-18 14:40:00,195.57,195.83,195.55,195.77,5635.0,190.1757,190.4285,190.1562,190.3702,5635.0
2024-04-18 14:50:00,195.7,195.75,195.55,195.55,7664.0,190.3021,190.3507,190.1562,190.1562,7664.0
2024-04-18 15:00:00,195.56,195.72,195.45,195.45,5346.0,190.1659,190.3215,190.059,190.059,5346.0
2024-04-18 15:10:00,195.47,195.55,195.36,195.44,6031.0,190.0784,190.1562,189.9715,190.0493,6031.0
2024-04-18 15:20:00,195.45,195.59,195.32,195.59,10474.0,190.059,190.1951,189.9326,190.1951,10474.0
2024-04-18 15:30:00,195.62,195.97,195.37,195.64,14226.0,190.2243,190.5646,189.9812,190.2437,14226.0
2024-04-18 15:40:00,195.63,195.92,195.31,195.39,23442.0,190.234,190.516,189.9228,190.0006,23442.0
2024-04-18 15:50:00,195.4,195.71,194.98,195.19,109631.0,190.0104,190.3118,189.6019,189.8062,109631.0
2024-04-19 09:30:00,194.7,195.8,194.7,195.59,5575.0,189.3297,190.3993,189.3297,190.1951,5575.0
2024-04-19 09:40:00,195.62,196.12,195.62,196.05,3505.0,190.2243,190.7105,190.2243,190.6424,3505.0
2024-04-19 09:50:00,195.82,196.8,195.61,196.46,4143.0,190.4188,191.3717,190.2146,191.0411,4143.0
2024-04-19 10:00:00,196.59,196.88,196.26,196.29,2103.0,191.1675,191.4495,190.8466,190.8758,2103.0
2024-04-19 10:10:00,195.99,196.01,195.56,195.56,2008.0,190.5841,190.6035,190.1659,190.1659,2008.0
2024-04-19 10:20:00,195.48,195.71,195.01,195.01,3350.0,190.0882,190.3118,189.6311,189.6311,3350.0
2024-04-19 10:30:00,195.25,195.37,194.79,194.88,4275.0,189.8645,189.9812,189.4172,189.5047,4275.0
2024-04-19 10:40:00,194.78,195.44,194.78,195.34,5224.0,189.4075,190.0493,189.4075,189.952,5224.0
2024-04-19 10:50:00,195.49,195.54,195.12,195.2,4300.0,190.0979,190.1465,189.7381,189.8159,4300.0
2024-04-19 11:00:00,194.98,195.02,194.77,194.98,3790.0,189.6019,189.6408,189.3977,189.6019,3790.0
2024-04-19 11:10:00,194.96,195.13,194.65,194.95,6342.0,189.5825,189.7478,189.281,189.5728,6342.0
2024-04-19 11:20:00,194.91,194.94,194.61,194.82,3501.0,189.5339,189.563,189.2422,189.4464,3501.0
2024-04-19 11:30:00,194.73,194.88,194.41,194.53,7209.0,189.3588,189.5047,189.0477,189.1644,7209.0
2024-04-19 11:40:00,194.55,194.58,194.29,194.33,8173.0,189.1838,189.213,188.931,188.9699,8173.0
2024-04-19 11:50:00,194.41,194.41,193.81,193.81,4354.0,189.0477,189.0477,188.4642,188.4642,4354.0
2024-04-19 12:00:00,194.01,194.01,193.18,193.35,12076.0,188.6587,188.6587,187.8516,188.0169,12076.0
2024-04-19 12:10:00,193.39,193.45,193.02,193.06,12397.0,188.0558,188.1141,187.696,187.7349,12397.0
2024-04-19 12:20:00,193.06,193.11,192.57,192.57,9939.0,187.7349,187.7835,187.2584,187.2584,9939.0
2024-04-19 12:30:00,192.49,192.58,192.23,192.44,5337.0,187.1806,187.2681,186.9278,187.132,5337.0
2024-04-19 12:40:00,192.42,193.21,192.36,193.1,18241.0,187.1126,187.8808,187.0542,187.7738,18241.0
2024-04-19 12:50:00,193.21,193.55,193.2,193.2,15687.0,187.8808,188.2114,187.871,187.871,15687.0
2024-04-19 13:00:00,193.23,194.18,193.18,194.18,10538.0,187.9002,188.824,187.8516,188.824,10538.0
2024-04-19 13:10:00,194.16,194.27,193.57,194.09,7496.0,188.8046,188.9115,188.2308,188.7365,7496.0
2024-04-19 13:20:00,194.19,194.56,194.07,194.39,24538.0,188.8337,189.1935,188.717,189.0282,24538.0
2024-04-19 13:30:00,194.49,194.53,194.28,194.3,5480.0,189.1255,189.1644,188.9213,188.9407,5480.0
2024-04-19 13:40:00,194.46,195.09,194.46,194.91,11493.0,189.0963,189.7089,189.0963,189.5339,11493.0
2024-04-19 13:50:00,194.91,195.72,194.91,195.38,18159.0,189.5339,190.3215,189.5339,189.9909,18159.0
2024-04-19 14:00:00,195.31,195.31,194.17,194.57,7293.0,189.9228,189.9228,188.8143,189.2033,7293.0
2024-04-19 14:10:00,194.75,194.83,194.54,194.72,3507.0,189.3783,189.4561,189.1741,189.3491,3507.0
2024-04-19 14:20:00,194.84,194.98,194.39,194.39,4984.0,189.4658,189.6019,189.0282,189.0282,4984.0
2024-04-19 14:30:00,194.41,194.61,194.29,194.33,5221.0,189.0477,189.2422,188.931,188.9699,5221.0
2024-04-19 14:40:00,194.04,194.25,194.04,194.24,4098.0,188.6879,188.8921,188.6879,188.8824,4098.0
2024-04-19 14:50:00,194.42,194.65,194.25,194.54,5157.0,189.0574,189.281,188.8921,189.1741,5157.0
2024-04-19 15:00:00,194.48,194.57,194.25,194.53,11425.0,189.1157,189.2033,188.8921,189.1644,11425.0
2024-04-19 15:10:00,194.58,194.88,194.58,194.88,5977.0,189.213,189.5047,189.213,189.5047,5977.0
2024-04-19 15:20:00,194.89,195.0,194.66,194.89,10505.0,189.5144,189.6214,189.2908,189.5144,10505.0
2024-04-19 15:30:00,194.84,194.87,194.4,194.59,11742.0,189.4658,189.495,189.0379,189.2227,11742.0
2024-04-19 15:40:00,194.51,194.6,194.18,194.52,14030.0,189.1449,189.2324,188.824,189.1546,14030.0
2024-04-19 15:50:00,194.5,195.25,194.4,195.2,65427.0,189.1352,189.8645,189.0379,189.8159,65427.0
2024-04-22 09:30:00,196.68,197.45,195.44,196.27,15049.0,191.2551,192.0038,190.0493,190.8564,15049.0
2024-04-22 09:40:00,196.45,198.56,196.41,198.41,7405.0,191.0314,193.0832,190.9925,192.9373,7405.0
2024-04-22 09:50:00,198.3,198.62,197.8,198.25,10324.0,192.8304,193.1415,192.3442,192.7818,10324.0
2024-04-22 10:00:00,198.41,198.7,197.74,197.94,12368.0,192.9373,193.2193,192.2858,192.4803,12368.0
2024-04-22 10:10:00,197.97,198.67,197.96,198.49,7025.0,192.5095,193.1902,192.4997,193.0151,7025.0
2024-04-22 10:20:00,198.5,198.51,197.98,198.07,3969.0,193.0249,193.0346,192.5192,192.6067,3969.0
2024-04-22 10:30:00,198.08,198.57,198.05,198.45,4007.0,192.6164,193.0929,192.5873,192.9762,4007.0
2024-04-22 10:40:00,198.47,199.13,198.39,198.7,12142.0,192.9957,193.6375,192.9179,193.2193,12142.0
2024-04-22 10:50:00,198.54,198.54,197.46,197.55,6526.0,193.0638,193.0638,192.0135,192.1011,6526.0
2024-04-22 11:00:00,197.41,197.67,196.79,196.95,4940.0,191.9649,192.2177,191.362,191.5176,4940.0
2024-04-22 11:10:00,196.78,197.1,196.47,196.64,7237.0,191.3523,191.6635,191.0508,191.2162,7237.0
2024-04-22 11:20:00,196.69,197.02,196.41,197.02,7828.0,191.2648,191.5857,190.9925,191.5857,7828.0
2024-04-22 11:30:00,197.04,197.51,196.84,197.51,3451.0,191.6051,192.0622,191.4106,192.0622,3451.0
2024-04-22 11:40:00,197.54,197.73,197.24,197.73,4601.0,192.0913,192.2761,191.7996,192.2761,4601.0
2024-04-22 11:50:00,197.62,197.9,197.39,197.82,1572.0,192.1691,192.4414,191.9455,192.3636,1572.0
2024-04-22 12:00:00,197.93,198.11,197.54,197.85,4381.0,192.4706,192.6456,192.0913,192.3928,4381.0
2024-04-22 12:10:00,197.9,198.42,197.9,198.2,1861.0,192.4414,192.9471,192.4414,192.7331,1861.0
2024-04-22 12:20:00,198.25,198.41,197.86,198.12,6650.0,192.7818,192.9373,192.4025,192.6553,6650.0
2024-04-22 12:30:00,197.96,198.44,197.89,198.44,4162.0,192.4997,192.9665,192.4317,192.9665,4162.0
2024-04-22 12:40:00,198.47,198.72,198.36,198.72,3920.0,192.9957,193.2388,192.8887,193.2388,3920.0
2024-04-22 12:50:00,198.78,198.96,198.63,198.96,6369.0,193.2971,193.4722,193.1513,193.4722,6369.0
2024-04-22 13:00:00,198.98,199.2,198.75,199.2,8753.0,193.4916,193.7055,193.268,193.7055,8753.0
2024-04-22 13:10:00,199.2,199.23,198.97,199.17,5956.0,193.7055,193.7347,193.4819,193.6764,5956.0
2024-04-22 13:20:00,199.11,199.36,198.78,198.96,11124.0,193.618,193.8611,193.2971,193.4722,11124.0
2024-04-22 13:30:00,198.96,199.46,198.83,199.33,12585.0,193.4722,193.9584,193.3458,193.832,12585.0
2024-04-22 13:40:00,199.45,199.45,199.09,199.24,5408.0,193.9487,193.9487,193.5986,193.7444,5408.0
2024-04-22 13:50:00,199.25,199.58,198.9,199.19,5396.0,193.7542,194.0751,193.4138,193.6958,5396.0
2024-04-22 14:00:00,199.24,199.31,199.09,199.12,2760.0,193.7444,193.8125,193.5986,193.6278,2760.0
2024-04-22 14:10:00,199.1,199.37,199.0,199.3,9373.0,193.6083,193.8709,193.5111,193.8028,9373.0
2024-04-22 14:20:00,199.4,199.63,199.3,199.33,4730.0,193.9,194.1237,193.8028,193.832,4730.0
2024-04-22 14:30:00,199.45,199.7,199.19,199.25,5251.0,193.9487,194.1918,193.6958,193.7542,5251.0
2024-04-22 14:40:00,199.14,199.15,198.92,199.01,12475.0,193.6472,193.6569,193.4333,193.5208,12475.0
2024-04-22 14:50:00,199.07,199.66,199.0,199.62,5130.0,193.5791,194.1529,193.5111,194.114,5130.0
2024-04-22 15:00:00,199.66,199.75,199.31,199.34,12738.0,194.1529,194.2404,193.8125,193.8417,12738.0
2024-04-22 15:10:00,199.29,199.29,198.83,198.83,4416.0,193.7931,193.7931,193.3458,193.3458,4416.0
2024-04-22 15:20:00,198.77,198.8,198.56,198.78,2561.0,193.2874,193.3166,193.0832,193.2971,2561.0
2024-04-22 15:30:00,198.69,198.89,198.45,198.7,10299.0,193.2096,193.4041,192.9762,193.2193,10299.0
2024-04-22 15:40:00,198.69,198.94,198.35,198.94,11169.0,193.2096,193.4527,192.879,193.4527,11169.0
2024-04-22 15:50:00,198.88,198.88,198.3,198.6,63585.0,193.3944,193.3944,192.8304,193.1221,63585.0
2024-04-23 09:30:00,200.79,201.24,200.16,200.8,11269.0,195.2517,195.6893,194.6391,195.2614,11269.0
2024-04-23 09:40:00,200.56,201.91,200.48,201.71,7199.0,195.028,196.3408,194.9502,196.1463,7199.0
2024-04-23 09:50:00,201.75,203.19,201.73,203.0,10580.0,196.1852,197.5855,196.1658,197.4007,10580.0
2024-04-23 10:00:00,203.01,204.22,202.81,203.95,33676.0,197.4105,198.5871,197.216,198.3245,33676.0
2024-04-23 10:10:00,204.01,204.22,203.43,203.7,17475.0,198.3829,198.5871,197.8189,198.0814,17475.0
2024-04-23 10:20:00,203.67,205.47,203.66,205.37,22381.0,198.0523,199.8026,198.0425,199.7054,22381.0
2024-04-23 10:30:00,205.28,205.75,204.54,204.85,28020.0,199.6178,200.0749,198.8983,199.1997,28020.0
2024-04-23 10:40:00,204.8,205.38,204.66,204.78,10517.0,199.1511,199.7151,199.0149,199.1316,10517.0
2024-04-23 10:50:00,204.64,204.71,204.38,204.49,7914.0,198.9955,199.0636,198.7427,198.8496,7914.0
2024-04-23 11:00:00,204.55,204.91,204.16,204.67,11784.0,198.908,199.2581,198.5287,199.0247,11784.0
2024-04-23 11:10:00,204.75,205.44,204.75,205.05,9628.0,199.1025,199.7734,199.1025,199.3942,9628.0
2024-04-23 11:20:00,204.87,205.21,204.87,205.21,3577.0,199.2192,199.5498,199.2192,199.5498,3577.0
2024-04-23 11:30:00,204.99,205.13,204.26,204.51,7427.0,199.3358,199.472,198.626,198.8691,7427.0
2024-04-23 11:40:00,204.52,204.69,204.14,204.27,6998.0,198.8788,199.0441,198.5093,198.6357,6998.0
2024-04-23 11:50:00,204.24,204.34,204.03,204.25,5255.0,198.6065,198.7038,198.4023,198.6163,5255.0
2024-04-23 12:00:00,204.27,204.65,204.27,204.65,4228.0,198.6357,199.0052,198.6357,199.0052,4228.0
2024-04-23 12:10:00,204.49,204.7,204.21,204.34,7696.0,198.8496,199.0538,198.5774,198.7038,7696.0
2024-04-23 12:20:00,204.37,205.02,204.25,205.02,12098.0,198.7329,199.365,198.6163,199.365,12098.0
2024-04-23 12:30:00,204.99,205.02,204.83,204.84,3716.0,199.3358,199.365,199.1803,199.19,3716.0
2024-04-23 12:40:00,204.89,205.0,204.79,204.97,4652.0,199.2386,199.3456,199.1414,199.3164,4652.0
2024-04-23 12:50:00,204.93,204.93,204.54,204.77,10831.0,199.2775,199.2775,198.8983,199.1219,10831.0
2024-04-23 13:00:00,204.83,205.08,204.67,204.99,8307.0,199.1803,199.4234,199.0247,199.3358,8307.0
2024-04-23 13:10:00,205.07,205.07,204.76,204.98,5616.0,199.4136,199.4136,199.1122,199.3261,5616.0
2024-04-23 13:20:00,205.01,205.44,204.95,205.44,6977.0,199.3553,199.7734,199.2969,199.7734,6977.0
2024-04-23 13:30:00,205.46,205.46,204.77,204.91,11762.0,199.7929,199.7929,199.1219,199.2581,11762.0
2024-04-23 13:40:00,204.91,205.25,204.83,205.1,3877.0,199.2581,199.5887,199.1803,199.4428,3877.0
2024-04-23 13:50:00,205.06,205.21,205.05,205.15,2114.0,199.4039,199.5498,199.3942,199.4914,2114.0
2024-04-23 14:00:00,205.14,205.41,205.07,205.09,5604.0,199.4817,199.7443,199.4136,199.4331,5604.0
2024-04-23 14:10:00,205.23,205.34,204.98,205.34,5770.0,199.5692,199.6762,199.3261,199.6762,5770.0
2024-04-23 14:20:00,205.21,205.73,205.21,205.63,7459.0,199.5498,200.0554,199.5498,199.9582,7459.0
2024-04-23 14:30:00,205.66,205.66,205.24,205.28,5096.0,199.9874,199.9874,199.5789,199.6178,5096.0
2024-04-23 14:40:00,205.36,205.55,205.32,205.45,7223.0,199.6956,199.8804,199.6567,199.7832,7223.0
2024-04-23 14:50:00,205.39,205.49,205.29,205.45,6525.0,199.7248,199.8221,199.6276,199.7832,6525.0
2024-04-23 15:00:00,205.5,205.73,205.25,205.63,18310.0,199.8318,200.0554,199.5887,199.9582,18310.0
2024-04-23 15:10:00,205.73,205.73,205.48,205.59,8500.0,200.0554,200.0554,199.8123,199.9193,8500.0
2024-04-23 15:20:00,205.51,205.76,205.5,205.76,10524.0,199.8415,200.0846,199.8318,200.0846,10524.0
2024-04-23 15:30:00,205.72,206.1,205.62,206.03,11915.0,200.0457,200.4152,199.9485,200.3472,11915.0
2024-04-23 15:40:00,206.04,206.15,205.9,206.1,26280.0,200.3569,200.4638,200.2207,200.4152,26280.0
2024-04-23 15:50:00,206.08,206.44,205.77,206.2,111587.0,200.3958,200.7458,200.0943,200.5125,111587.0
2024-04-24 09:30:00,205.8,206.64,205.08,206.33,9695.0,200.1235,200.9403,199.4234,200.6389,9695.0
2024-04-24 09:40:00,206.33,206.98,205.75,206.43,5880.0,200.6389,201.271,200.0749,200.7361,5880.0
2024-04-24 09:50:00,206.73,207.43,206.24,206.24,14268.0,201.0279,201.7085,200.5514,200.5514,14268.0
2024-04-24 10:00:00,206.25,207.13,206.15,207.13,3876.0,200.5611,201.4168,200.4638,201.4168,3876.0
2024-04-24 10:10:00,207.3,207.39,206.32,206.35,5471.0,201.5821,201.6696,200.6292,200.6583,5471.0
2024-04-24 10:20:00,206.31,206.58,205.84,206.27,4494.0,200.6194,200.882,200.1624,200.5805,4494.0
2024-04-24 10:30:00,206.19,206.19,205.58,205.83,3338.0,200.5027,200.5027,199.9096,200.1527,3338.0
2024-04-24 10:40:00,205.81,206.13,204.77,205.13,22592.0,200.1332,200.4444,199.1219,199.472,22592.0
2024-04-24 10:50:00,205.12,205.79,204.81,205.63,17057.0,199.4623,200.1138,199.1608,199.9582,17057.0
2024-04-24 11:00:00,205.52,205.67,205.16,205.57,8780.0,199.8512,199.9971,199.5012,199.8998,8780.0
2024-04-24 11:10:00,205.62,205.82,205.15,205.15,5406.0,199.9485,200.143,199.4914,199.4914,5406.0
2024-04-24 11:20:00,205.1,205.44,204.93,205.42,8774.0,199.4428,199.7734,199.2775,199.754,8774.0
2024-04-24 11:30:00,205.46,206.16,205.46,205.61,3931.0,199.7929,200.4736,199.7929,199.9387,3931.0
2024-04-24 11:40:00,205.61,205.74,204.63,205.08,8581.0,199.9387,200.0652,198.9858,199.4234,8581.0
2024-04-24 11:50:00,205.08,205.08,204.69,204.9,3358.0,199.4234,199.4234,199.0441,199.2483,3358.0
2024-04-24 12:00:00,204.94,205.2,204.0,204.0,10876.0,199.2872,199.5401,198.3732,198.3732,10876.0
2024-04-24 12:10:00,204.16,204.51,204.02,204.5,5473.0,198.5287,198.8691,198.3926,198.8594,5473.0
2024-04-24 12:20:00,204.5,204.5,203.93,204.4,9295.0,198.8594,198.8594,198.3051,198.7621,9295.0
2024-04-24 12:30:00,204.3,204.32,203.75,203.78,2081.0,198.6649,198.6843,198.13,198.1592,2081.0
2024-04-24 12:40:00,203.89,203.99,203.46,203.76,2400.0,198.2662,198.3634,197.848,198.1398,2400.0
2024-04-24 12:50:00,203.88,204.07,203.85,204.07,1029.0,198.2565,198.4412,198.2273,198.4412,1029.0
2024-04-24 13:00:00,204.06,204.39,203.98,204.29,3391.0,198.4315,198.7524,198.3537,198.6552,3391.0
2024-04-24 13:10:00,204.45,204.5,204.45,204.5,341.0,198.8107,198.8594,198.8107,198.8594,341.0
2024-04-24 13:20:00,204.41,204.52,204.25,204.38,6063.0,198.7718,198.8788,198.6163,198.7427,6063.0
2024-04-24 13:30:00,204.4,205.11,204.35,204.99,6406.0,198.7621,199.4525,198.7135,199.3358,6406.0
2024-04-24 13:40:00,204.97,205.47,204.97,205.42,1906.0,199.3164,199.8026,199.3164,199.754,1906.0
2024-04-24 13:50:00,205.42,205.55,205.27,205.43,3354.0,199.754,199.8804,199.6081,199.7637,3354.0
2024-04-24 14:00:00,205.43,205.43,204.75,205.0,3776.0,199.7637,199.7637,199.1025,199.3456,3776.0
2024-04-24 14:10:00,205.03,205.05,204.73,204.8,2400.0,199.3747,199.3942,199.083,199.1511,2400.0
2024-04-24 14:20:00,204.9,205.19,204.83,204.92,7282.0,199.2483,199.5303,199.1803,199.2678,7282.0
2024-04-24 14:30:00,204.77,204.81,204.54,204.79,1363.0,199.1219,199.1608,198.8983,199.1414,1363.0
2024-04-24 14:40:00,204.94,204.98,204.74,204.84,2400.0,199.2872,199.3261,199.0927,199.19,2400.0
2024-04-24 14:50:00,204.68,204.68,204.4,204.58,5248.0,199.0344,199.0344,198.7621,198.9372,5248.0
2024-04-24 15:00:00,204.58,204.74,204.32,204.74,4063.0,198.9372,199.0927,198.6843,199.0927,4063.0
2024-04-24 15:10:00,204.63,205.01,204.62,204.77,2969.0,198.9858,199.3553,198.976,199.1219,2969.0
2024-04-24 15:20:00,204.75,205.2,204.65,204.78,3368.0,199.1025,199.5401,199.0052,199.1316,3368.0
2024-04-24 15:30:00,204.83,204.92,204.75,204.8,6257.0,199.1803,199.2678,199.1025,199.1511,6257.0
2024-04-24 15:40:00,204.81,205.04,204.57,205.04,7862.0,199.1608,199.3845,198.9274,199.3845,7862.0
2024-04-24 15:50:00,204.92,205.68,204.78,205.68,50567.0,199.2678,200.0068,199.1316,200.0068,50567.0
2024-04-25 09:30:00,202.52,203.0,200.42,201.34,12798.0,196.934,197.4007,194.8919,195.7865,12798.0
2024-04-25 09:40:00,201.63,202.68,201.63,202.68,3475.0,196.0685,197.0896,196.0685,197.0896,3475.0
2024-04-25 09:50:00,202.73,203.21,202.17,202.8,4512.0,197.1382,197.6049,196.5936,197.2062,4512.0
2024-04-25 10:00:00,202.77,203.49,202.31,203.49,3201.0,197.1771,197.8772,196.7298,197.8772,3201.0
2024-04-25 10:10:00,203.51,203.85,203.37,203.83,3788.0,197.8967,198.2273,197.7605,198.2078,3788.0
2024-04-25 10:20:00,203.84,204.02,203.46,203.49,5300.0,198.2176,198.3926,197.848,197.8772,5300.0
2024-04-25 10:30:00,203.48,203.48,202.46,202.53,6150.0,197.8675,197.8675,196.8756,196.9437,6150.0
2024-04-25 10:40:00,202.49,202.49,201.95,202.09,3947.0,196.9048,196.9048,196.3797,196.5158,3947.0
2024-04-25 10:50:00,202.14,202.45,201.4,202.45,12109.0,196.5645,196.8659,195.8449,196.8659,12109.0
2024-04-25 11:00:00,202.24,203.2,202.24,203.02,3064.0,196.6617,197.5952,196.6617,197.4202,3064.0
2024-04-25 11:10:00,203.14,203.14,202.54,202.73,4038.0,197.5369,197.5369,196.9534,197.1382,4038.0
2024-04-25 11:20:00,202.65,202.71,202.24,202.45,5751.0,197.0604,197.1187,196.6617,196.8659,5751.0
2024-04-25 11:30:00,202.52,202.76,202.48,202.58,3950.0,196.934,197.1674,196.8951,196.9923,3950.0
2024-04-25 11:40:00,202.45,202.54,202.09,202.13,2225.0,196.8659,196.9534,196.5158,196.5547,2225.0
2024-04-25 11:50:00,202.08,202.58,201.97,202.58,4718.0,196.5061,196.9923,196.3991,196.9923,4718.0
2024-04-25 12:00:00,202.56,202.73,202.32,202.52,4892.0,196.9729,197.1382,196.7395,196.934,4892.0
2024-04-25 12:10:00,202.25,202.25,201.95,202.06,2431.0,196.6714,196.6714,196.3797,196.4867,2431.0
2024-04-25 12:20:00,201.96,202.43,201.9,202.38,6186.0,196.3894,196.8465,196.3311,196.7978,6186.0
2024-04-25 12:30:00,202.29,202.58,202.11,202.3,3461.0,196.7103,196.9923,196.5353,196.72,3461.0
2024-04-25 12:40:00,202.24,202.66,202.21,202.54,4966.0,196.6617,197.0701,196.6325,196.9534,4966.0
2024-04-25 12:50:00,202.6,202.73,202.25,202.26,4105.0,197.0118,197.1382,196.6714,196.6811,4105.0
2024-04-25 13:00:00,202.08,202.39,201.96,202.18,10014.0,196.5061,196.8076,196.3894,196.6034,10014.0
2024-04-25 13:10:00,202.35,202.45,202.14,202.42,11323.0,196.7687,196.8659,196.5645,196.8367,11323.0
2024-04-25 13:20:00,202.5,202.61,202.18,202.53,3000.0,196.9145,197.0215,196.6034,196.9437,3000.0
2024-04-25 13:30:00,202.56,203.13,202.55,203.09,4856.0,196.9729,197.5271,196.9631,197.4883,4856.0
2024-04-25 13:40:00,203.13,203.44,202.92,203.35,4727.0,197.5271,197.8286,197.3229,197.7411,4727.0
2024-04-25 13:50:00,203.18,203.7,203.14,203.31,3910.0,197.5758,198.0814,197.5369,197.7022,3910.0
2024-04-25 14:00:00,203.24,203.4,202.95,203.25,5821.0,197.6341,197.7897,197.3521,197.6438,5821.0
2024-04-25 14:10:00,203.19,203.49,203.19,203.43,20499.0,197.5855,197.8772,197.5855,197.8189,20499.0
2024-04-25 14:20:00,203.54,203.71,203.12,203.17,11530.0,197.9258,198.0911,197.5174,197.566,11530.0
2024-04-25 14:30:00,203.27,203.33,203.07,203.24,2902.0,197.6633,197.7216,197.4688,197.6341,2902.0
2024-04-25 14:40:00,203.08,203.19,202.99,202.99,2102.0,197.4785,197.5855,197.391,197.391,2102.0
2024-04-25 14:50:00,203.08,203.51,202.99,203.51,6334.0,197.4785,197.8967,197.391,197.8967,6334.0
2024-04-25 15:00:00,203.53,204.17,203.32,203.78,9506.0,197.9161,198.5385,197.7119,198.1592,9506.0
2024-04-25 15:10:00,203.8,204.01,203.74,203.97,1984.0,198.1787,198.3829,198.1203,198.344,1984.0
2024-04-25 15:20:00,203.96,204.24,203.83,203.92,5966.0,198.3343,198.6065,198.2078,198.2954,5966.0
2024-04-25 15:30:00,204.01,204.03,203.47,203.78,8130.0,198.3829,198.4023,197.8578,198.1592,8130.0
2024-04-25 15:40:00,203.76,204.04,203.69,203.75,9997.0,198.1398,198.412,198.0717,198.13,9997.0
2024-04-25 15:50:00,203.7,204.24,203.64,204.21,39818.0,198.0814,198.6065,198.0231,198.5774,39818.0
2024-04-26 09:30:00,204.0,205.17,204.0,204.65,8199.0,198.3732,199.5109,198.3732,199.0052,8199.0
2024-04-26 09:40:00,204.88,205.4,204.76,205.4,1640.0,199.2289,199.7345,199.1122,199.7345,1640.0
2024-04-26 09:50:00,205.23,205.45,204.77,204.88,3600.0,199.5692,199.7832,199.1219,199.2289,3600.0
2024-04-26 10:00:00,205.14,207.12,205.14,207.11,8476.0,199.4817,201.4071,199.4817,201.3974,8476.0
2024-04-26 10:10:00,207.16,207.16,206.57,206.57,1200.0,201.446,201.446,200.8723,200.8723,1200.0
2024-04-26 10:20:00,206.3,206.44,206.04,206.21,1300.0,200.6097,200.7458,200.3569,200.5222,1300.0
2024-04-26 10:30:00,206.21,206.56,205.81,206.56,8728.0,200.5222,200.8625,200.1332,200.8625,8728.0
2024-04-26 10:40:00,206.91,207.18,206.77,206.98,2011.0,201.2029,201.4654,201.0667,201.271,2011.0
2024-04-26 10:50:00,206.73,206.73,206.3,206.43,5637.0,201.0279,201.0279,200.6097,200.7361,5637.0
2024-04-26 11:00:00,206.46,206.77,206.05,206.06,9645.0,200.7653,201.0667,200.3666,200.3763,9645.0
2024-04-26 11:10:00,206.21,206.22,205.7,205.94,14262.0,200.5222,200.5319,200.0263,200.2596,14262.0
2024-04-26 11:20:00,205.81,205.81,205.31,205.68,2288.0,200.1332,200.1332,199.647,200.0068,2288.0
2024-04-26 11:30:00,205.55,206.43,205.55,206.38,21053.0,199.8804,200.7361,199.8804,200.6875,21053.0
2024-04-26 11:40:00,206.38,207.0,206.37,207.0,29096.0,200.6875,201.2904,200.6778,201.2904,29096.0
2024-04-26 11:50:00,207.02,207.07,206.31,206.31,17590.0,201.3099,201.3585,200.6194,200.6194,17590.0
2024-04-26 12:00:00,206.17,206.61,205.88,206.61,5864.0,200.4833,200.9112,200.2013,200.9112,5864.0
2024-04-26 12:10:00,206.45,206.81,206.45,206.73,3322.0,200.7556,201.1056,200.7556,201.0279,3322.0
2024-04-26 12:20:00,206.72,206.98,206.72,206.84,3358.0,201.0181,201.271,201.0181,201.1348,3358.0
2024-04-26 12:30:00,206.92,207.13,206.91,207.1,1670.0,201.2126,201.4168,201.2029,201.3876,1670.0
2024-04-26 12:40:00,207.17,207.17,206.84,206.88,600.0,201.4557,201.4557,201.1348,201.1737,600.0
2024-04-26 12:50:00,206.92,207.36,206.92,207.36,1900.0,201.2126,201.6405,201.2126,201.6405,1900.0
2024-04-26 13:00:00,207.46,207.56,207.08,207.38,4205.0,201.7377,201.835,201.3682,201.6599,4205.0
2024-04-26 13:10:00,207.43,207.55,207.29,207.47,2707.0,201.7085,201.8252,201.5724,201.7474,2707.0
2024-04-26 13:20:00,207.4,207.58,207.08,207.09,4259.0,201.6794,201.8544,201.3682,201.3779,4259.0
2024-04-26 13:30:00,207.16,207.19,206.97,207.05,1020.0,201.446,201.4752,201.2612,201.339,1020.0
2024-04-26 13:40:00,206.91,207.01,206.71,207.0,3828.0,201.2029,201.3001,201.0084,201.2904,3828.0
2024-04-26 13:50:00,206.99,207.21,206.92,207.08,2816.0,201.2807,201.4946,201.2126,201.3682,2816.0
2024-04-26 14:00:00,207.08,207.45,206.97,207.25,4806.0,201.3682,201.728,201.2612,201.5335,4806.0
2024-04-26 14:10:00,207.31,207.71,207.21,207.56,7482.0,201.5919,201.9808,201.4946,201.835,7482.0
2024-04-26 14:20:00,207.6,207.6,207.18,207.28,9622.0,201.8739,201.8739,201.4654,201.5627,9622.0
2024-04-26 14:30:00,207.28,207.28,207.02,207.11,2200.0,201.5627,201.5627,201.3099,201.3974,2200.0
2024-04-26 14:40:00,207.14,207.38,207.08,207.31,2312.0,201.4265,201.6599,201.3682,201.5919,2312.0
2024-04-26 14:50:00,207.26,207.35,207.1,207.29,4684.0,201.5432,201.6307,201.3876,201.5724,4684.0
2024-04-26 15:00:00,207.22,207.36,207.12,207.36,5197.0,201.5043,201.6405,201.4071,201.6405,5197.0
2024-04-26 15:10:00,207.37,207.53,207.36,207.45,5927.0,201.6502,201.8058,201.6405,201.728,5927.0
2024-04-26 15:20:00,207.45,207.63,207.45,207.47,6466.0,201.728,201.903,201.728,201.7474,6466.0
2024-04-26 15:30:00,207.42,207.45,206.64,206.64,8072.0,201.6988,201.728,200.9403,200.9403,8072.0
2024-04-26 15:40:00,206.6,206.7,206.2,206.45,17320.0,200.9014,200.9987,200.5125,200.7556,17320.0
2024-04-26 15:50:00,206.48,207.2,206.3,207.12,61134.0,200.7847,201.4849,200.6097,201.4071,61134.0
2024-04-29 09:30:00,207.2,208.5,206.17,206.39,10842.0,201.4849,202.749,200.4833,200.6972,10842.0
2024-04-29 09:40:00,206.42,206.49,204.87,205.34,14792.0,200.7264,200.7945,199.2192,199.6762,14792.0
2024-04-29 09:50:00,205.23,205.33,204.52,205.31,5289.0,199.5692,199.6665,198.8788,199.647,5289.0
2024-04-29 10:00:00,205.31,206.19,205.08,205.9,5712.0,199.647,200.5027,199.4234,200.2207,5712.0
2024-04-29 10:10:00,205.87,205.87,204.81,205.52,5887.0,200.1916,200.1916,199.1608,199.8512,5887.0
2024-04-29 10:20:00,205.56,205.77,205.08,205.59,8431.0,199.8901,200.0943,199.4234,199.9193,8431.0
2024-04-29 10:30:00,205.46,205.65,204.87,204.98,8372.0,199.7929,199.9776,199.2192,199.3261,8372.0
2024-04-29 10:40:00,204.82,205.4,204.8,205.16,8578.0,199.1705,199.7345,199.1511,199.5012,8578.0
2024-04-29 10:50:00,205.12,205.39,204.71,204.71,18629.0,199.4623,199.7248,199.0636,199.0636,18629.0
2024-04-29 11:00:00,204.76,205.04,204.42,204.78,14639.0,199.1122,199.3845,198.7816,199.1316,14639.0
2024-04-29 11:10:00,204.78,205.04,204.76,205.04,4694.0,199.1316,199.3845,199.1122,199.3845,4694.0
2024-04-29 11:20:00,205.13,205.13,204.7,204.85,4509.0,199.472,199.472,199.0538,199.1997,4509.0
2024-04-29 11:30:00,204.84,204.84,204.14,204.14,9052.0,199.19,199.19,198.5093,198.5093,9052.0
2024-04-29 11:40:00,204.06,204.28,204.0,204.11,8174.0,198.4315,198.6454,198.3732,198.4801,8174.0
2024-04-29 11:50:00,204.09,204.32,204.07,204.31,5834.0,198.4607,198.6843,198.4412,198.6746,5834.0
2024-04-29 12:00:00,204.18,204.19,203.85,203.94,7138.0,198.5482,198.5579,198.2273,198.3148,7138.0
2024-04-29 12:10:00,203.85,204.02,203.79,203.82,5632.0,198.2273,198.3926,198.1689,198.1981,5632.0
2024-04-29 12:20:00,203.82,204.31,203.75,204.2,7312.0,198.1981,198.6746,198.13,198.5676,7312.0
2024-04-29 12:30:00,204.31,204.37,203.49,203.56,6805.0,198.6746,198.7329,197.8772,197.9453,6805.0
2024-04-29 12:40:00,203.56,203.75,203.48,203.63,7426.0,197.9453,198.13,197.8675,198.0134,7426.0
2024-04-29 12:50:00,203.63,203.65,203.48,203.5,3903.0,198.0134,198.0328,197.8675,197.8869,3903.0
2024-04-29 13:00:00,203.61,203.73,203.3,203.31,7366.0,197.9939,198.1106,197.6925,197.7022,7366.0
2024-04-29 13:10:00,203.33,204.35,203.32,204.21,6403.0,197.7216,198.7135,197.7119,198.5774,6403.0
2024-04-29 13:20:00,204.38,205.25,204.18,205.14,14436.0,198.7427,199.5887,198.5482,199.4817,14436.0
2024-04-29 13:30:00,205.03,205.52,204.81,205.42,5954.0,199.3747,199.8512,199.1608,199.754,5954.0
2024-04-29 13:40:00,205.42,205.46,205.2,205.2,3993.0,199.754,199.7929,199.5401,199.5401,3993.0
2024-04-29 13:50:00,205.06,205.2,204.66,204.69,3156.0,199.4039,199.5401,199.0149,199.0441,3156.0
2024-04-29 14:00:00,204.63,204.64,203.76,203.77,6333.0,198.9858,198.9955,198.1398,198.1495,6333.0
2024-04-29 14:10:00,203.77,203.87,203.46,203.53,10428.0,198.1495,198.2467,197.848,197.9161,10428.0
2024-04-29 14:20:00,203.46,204.02,203.46,203.92,9048.0,197.848,198.3926,197.848,198.2954,9048.0
2024-04-29 14:30:00,203.83,203.96,203.48,203.96,10327.0,198.2078,198.3343,197.8675,198.3343,10327.0
2024-04-29 14:40:00,204.02,204.38,203.99,204.32,11529.0,198.3926,198.7427,198.3634,198.6843,11529.0
2024-04-29 14:50:00,204.31,205.17,204.2,205.09,17869.0,198.6746,199.5109,198.5676,199.4331,17869.0
2024-04-29 15:00:00,205.01,205.01,204.24,204.57,13910.0,199.3553,199.3553,198.6065,198.9274,13910.0
2024-04-29 15:10:00,204.65,204.79,204.21,204.55,10587.0,199.0052,199.1414,198.5774,198.908,10587.0
2024-04-29 15:20:00,204.59,205.03,204.58,205.03,14488.0,198.9469,199.3747,198.9372,199.3747,14488.0
2024-04-29 15:30:00,205.07,205.21,204.53,205.19,20042.0,199.4136,199.5498,198.8885,199.5303,20042.0
2024-04-29 15:40:00,205.19,205.35,204.43,204.61,25289.0,199.5303,199.6859,198.7913,198.9663,25289.0
2024-04-29 15:50:00,204.63,205.79,204.61,205.62,75802.0,198.9858,200.1138,198.9663,199.9485,75802.0
2024-04-30 09:30:00,204.23,204.83,203.61,204.25,7536.0,198.5968,199.1803,197.9939,198.6163,7536.0
2024-04-30 09:40:00,204.34,204.34,203.02,203.36,3992.0,198.7038,198.7038,197.4202,197.7508,3992.0
2024-04-30 09:50:00,202.83,203.14,202.05,202.59,17804.0,197.2354,197.5369,196.4769,197.002,17804.0
2024-04-30 10:00:00,202.34,204.03,202.34,203.7,6916.0,196.7589,198.4023,196.7589,198.0814,6916.0
2024-04-30 10:10:00,203.7,203.79,203.15,203.34,1685.0,198.0814,198.1689,197.5466,197.7314,1685.0
2024-04-30 10:20:00,203.4,203.66,202.95,203.09,7769.0,197.7897,198.0425,197.3521,197.4883,7769.0
2024-04-30 10:30:00,202.84,203.36,202.53,203.36,6066.0,197.2451,197.7508,196.9437,197.7508,6066.0
2024-04-30 10:40:00,203.57,203.64,203.28,203.43,2313.0,197.955,198.0231,197.673,197.8189,2313.0
2024-04-30 10:50:00,203.68,204.01,203.16,203.18,7954.0,198.062,198.3829,197.5563,197.5758,7954.0
2024-04-30 11:00:00,203.24,203.37,202.02,202.02,2600.0,197.6341,197.7605,196.4478,196.4478,2600.0
2024-04-30 11:10:00,202.16,202.17,201.6,201.73,5218.0,196.5839,196.5936,196.0393,196.1658,5218.0
2024-04-30 11:20:00,201.6,201.85,201.54,201.77,8032.0,196.0393,196.2825,195.981,196.2047,8032.0
2024-04-30 11:30:00,201.75,202.0,201.41,201.89,5917.0,196.1852,196.4283,195.8546,196.3214,5917.0
2024-04-30 11:40:00,201.88,201.88,201.12,201.12,4205.0,196.3116,196.3116,195.5726,195.5726,4205.0
2024-04-30 11:50:00,201.09,201.36,200.75,201.36,7249.0,195.5434,195.806,195.2128,195.806,7249.0
2024-04-30 12:00:00,201.52,201.58,201.09,201.22,2264.0,195.9616,196.0199,195.5434,195.6698,2264.0
2024-04-30 12:10:00,201.28,201.49,201.28,201.32,1419.0,195.7282,195.9324,195.7282,195.7671,1419.0
2024-04-30 12:20:00,201.23,201.52,201.13,201.14,4109.0,195.6796,195.9616,195.5823,195.592,4109.0
2024-04-30 12:30:00,201.0,201.11,200.35,200.5,4493.0,195.4559,195.5629,194.8238,194.9697,4493.0
2024-04-30 12:40:00,200.4,200.71,200.13,200.71,4491.0,194.8724,195.1739,194.6099,195.1739,4491.0
2024-04-30 12:50:00,200.7,200.81,200.62,200.74,1804.0,195.1642,195.2711,195.0864,195.2031,1804.0
2024-04-30 13:00:00,200.61,200.83,200.46,200.46,2391.0,195.0767,195.2906,194.9308,194.9308,2391.0
2024-04-30 13:10:00,200.27,200.43,200.19,200.36,1559.0,194.746,194.9016,194.6682,194.8336,1559.0
2024-04-30 13:20:00,200.34,200.46,200.27,200.28,1533.0,194.8141,194.9308,194.746,194.7558,1533.0
2024-04-30 13:30:00,200.31,200.69,200.31,200.58,1823.0,194.7849,195.1544,194.7849,195.0475,1823.0
2024-04-30 13:40:00,200.75,200.75,200.4,200.46,1800.0,195.2128,195.2128,194.8724,194.9308,1800.0
2024-04-30 13:50:00,200.45,200.77,200.42,200.55,2519.0,194.9211,195.2322,194.8919,195.0183,2519.0
2024-04-30 14:00:00,200.59,200.91,200.58,200.8,3020.0,195.0572,195.3684,195.0475,195.2614,3020.0
2024-04-30 14:10:00,200.73,200.93,200.37,200.37,3555.0,195.1933,195.3878,194.8433,194.8433,3555.0
2024-04-30 14:20:00,200.49,200.49,200.24,200.3,3369.0,194.96,194.96,194.7169,194.7752,3369.0
2024-04-30 14:30:00,200.25,200.86,200.12,200.79,3634.0,194.7266,195.3198,194.6002,195.2517,3634.0
2024-04-30 14:40:00,200.83,200.83,200.62,200.62,2381.0,195.2906,195.2906,195.0864,195.0864,2381.0
2024-04-30 14:50:00,200.6,200.83,200.51,200.76,3395.0,195.0669,195.2906,194.9794,195.2225,3395.0
2024-04-30 15:00:00,200.76,201.05,200.76,201.05,1614.0,195.2225,195.5045,195.2225,195.5045,1614.0
2024-04-30 15:10:00,201.2,201.2,200.85,200.85,3009.0,195.6504,195.6504,195.31,195.31,3009.0
2024-04-30 15:20:00,200.8,200.86,200.55,200.83,4449.0,195.2614,195.3198,195.0183,195.2906,4449.0
2024-04-30 15:30:00,200.82,201.11,200.58,200.81,10862.0,195.2809,195.5629,195.0475,195.2711,10862.0
2024-04-30 15:40:00,200.81,200.87,200.53,200.77,14076.0,195.2711,195.3295,194.9989,195.2322,14076.0
2024-04-30 15:50:00,200.65,201.06,200.41,200.98,92475.0,195.1156,195.5142,194.8822,195.4365,92475.0
2024-05-01 09:30:00,200.95,201.52,200.27,201.17,7879.0,195.4073,195.9616,194.746,195.6212,7879.0
2024-05-01 09:40:00,201.16,201.67,200.73,201.0,8372.0,195.6115,196.1074,195.1933,195.4559,8372.0
2024-05-01 09:50:00,201.07,201.07,200.24,200.9,13203.0,195.524,195.524,194.7169,195.3587,13203.0
2024-05-01 10:00:00,200.71,201.15,200.27,201.09,15857.0,195.1739,195.6018,194.746,195.5434,15857.0
2024-05-01 10:10:00,201.01,201.01,200.26,200.5,17547.0,195.4656,195.4656,194.7363,194.9697,17547.0
2024-05-01 10:20:00,200.48,201.05,200.48,200.75,8876.0,194.9502,195.5045,194.9502,195.2128,8876.0
2024-05-01 10:30:00,200.69,200.95,200.51,200.51,2808.0,195.1544,195.4073,194.9794,194.9794,2808.0
2024-05-01 10:40:00,200.46,200.67,200.28,200.37,3917.0,194.9308,195.135,194.7558,194.8433,3917.0
2024-05-01 10:50:00,200.37,200.46,200.17,200.29,10385.0,194.8433,194.9308,194.6488,194.7655,10385.0
2024-05-01 11:00:00,200.28,200.29,199.79,199.8,22222.0,194.7558,194.7655,194.2793,194.289,22222.0
2024-05-01 11:10:00,199.67,199.98,199.6,199.63,9789.0,194.1626,194.464,194.0945,194.1237,9789.0
2024-05-01 11:20:00,199.5,199.84,199.45,199.54,8664.0,193.9973,194.3279,193.9487,194.0362,8664.0
2024-05-01 11:30:00,199.63,200.27,199.46,200.19,12853.0,194.1237,194.746,193.9584,194.6682,12853.0
2024-05-01 11:40:00,200.23,200.49,200.07,200.18,9242.0,194.7071,194.96,194.5516,194.6585,9242.0
2024-05-01 11:50:00,200.13,200.3,200.04,200.22,9951.0,194.6099,194.7752,194.5224,194.6974,9951.0
2024-05-01 12:00:00,200.08,200.3,199.98,200.08,30912.0,194.5613,194.7752,194.464,194.5613,30912.0
2024-05-01 12:10:00,200.13,200.65,200.06,200.65,10305.0,194.6099,195.1156,194.5418,195.1156,10305.0
2024-05-01 12:20:00,200.56,200.78,200.39,200.78,4186.0,195.028,195.242,194.8627,195.242,4186.0
2024-05-01 12:30:00,200.78,201.09,200.75,200.99,1100.0,195.242,195.5434,195.2128,195.4462,1100.0
2024-05-01 12:40:00,201.0,201.0,200.79,200.83,2009.0,195.4559,195.4559,195.2517,195.2906,2009.0
2024-05-01 12:50:00,200.74,200.8,200.47,200.48,4717.0,195.2031,195.2614,194.9405,194.9502,4717.0
2024-05-01 13:00:00,200.51,200.59,200.09,200.13,7883.0,194.9794,195.0572,194.571,194.6099,7883.0
2024-05-01 13:10:00,200.02,200.04,199.73,199.9,4901.0,194.5029,194.5224,194.2209,194.3862,4901.0
2024-05-01 13:20:00,199.85,200.04,199.7,200.0,6723.0,194.3376,194.5224,194.1918,194.4835,6723.0
2024-05-01 13:30:00,199.85,199.99,199.8,199.8,3587.0,194.3376,194.4738,194.289,194.289,3587.0
2024-05-01 13:40:00,199.74,199.85,199.57,199.59,2869.0,194.2307,194.3376,194.0653,194.0848,2869.0
2024-05-01 13:50:00,199.52,199.62,199.38,199.52,5965.0,194.0167,194.114,193.8806,194.0167,5965.0
2024-05-01 14:00:00,199.52,200.21,199.45,199.77,9803.0,194.0167,194.6877,193.9487,194.2598,9803.0
2024-05-01 14:10:00,199.49,200.0,199.41,199.77,5899.0,193.9875,194.4835,193.9098,194.2598,5899.0
2024-05-01 14:20:00,199.91,200.3,199.84,200.19,23277.0,194.396,194.7752,194.3279,194.6682,23277.0
2024-05-01 14:30:00,200.15,200.39,198.85,200.23,37831.0,194.6293,194.8627,193.3652,194.7071,37831.0
2024-05-01 14:40:00,200.32,201.53,200.29,200.96,57704.0,194.7947,195.9713,194.7655,195.417,57704.0
2024-05-01 14:50:00,201.09,201.45,200.68,200.68,13743.0,195.5434,195.8935,195.1447,195.1447,13743.0
2024-05-01 15:00:00,201.08,201.27,200.23,200.39,8057.0,195.5337,195.7185,194.7071,194.8627,8057.0
2024-05-01 15:10:00,200.37,200.94,200.22,200.37,23491.0,194.8433,195.3976,194.6974,194.8433,23491.0
2024-05-01 15:20:00,200.19,200.73,199.94,200.12,18114.0,194.6682,195.1933,194.4251,194.6002,18114.0
2024-05-01 15:30:00,200.1,200.19,199.51,199.51,28999.0,194.5807,194.6682,194.007,194.007,28999.0
2024-05-01 15:40:00,199.51,199.9,199.32,199.49,13715.0,194.007,194.3862,193.8222,193.9875,13715.0
2024-05-01 15:50:00,199.39,199.39,197.99,198.13,67304.0,193.8903,193.8903,192.5289,192.6651,67304.0
2024-05-02 09:30:00,200.55,200.55,199.62,199.62,8179.0,195.0183,195.0183,194.114,194.114,8179.0
2024-05-02 09:40:00,199.41,200.32,199.41,200.32,2378.0,193.9098,194.7947,193.9098,194.7947,2378.0
2024-05-02 09:50:00,200.2,200.51,200.19,200.21,1275.0,194.678,194.9794,194.6682,194.6877,1275.0
2024-05-02 10:00:00,200.06,200.15,198.51,198.52,6346.0,194.5418,194.6293,193.0346,193.0443,6346.0
2024-05-02 10:10:00,198.6,199.49,198.48,198.99,10886.0,193.1221,193.9875,193.0054,193.5013,10886.0
2024-05-02 10:20:00,198.84,199.41,198.68,199.41,7725.0,193.3555,193.9098,193.1999,193.9098,7725.0
2024-05-02 10:30:00,199.41,199.61,198.63,198.63,4377.0,193.9098,194.1042,193.1513,193.1513,4377.0
2024-05-02 10:40:00,198.64,198.82,198.23,198.75,7163.0,193.161,193.336,192.7623,193.268,7163.0
2024-05-02 10:50:00,198.69,198.91,198.69,198.8,1896.0,193.2096,193.4235,193.2096,193.3166,1896.0
2024-05-02 11:00:00,198.93,199.32,198.78,199.0,25179.0,193.443,193.8222,193.2971,193.5111,25179.0
2024-05-02 11:10:00,199.02,199.26,198.96,199.03,12530.0,193.5305,193.7639,193.4722,193.5402,12530.0
2024-05-02 11:20:00,199.08,199.17,198.92,198.93,2048.0,193.5889,193.6764,193.4333,193.443,2048.0
2024-05-02 11:30:00,198.9,198.91,198.0,198.01,3704.0,193.4138,193.4235,192.5386,192.5484,3704.0
2024-05-02 11:40:00,197.89,198.44,197.89,198.11,2278.0,192.4317,192.9665,192.4317,192.6456,2278.0
2024-05-02 11:50:00,198.02,198.32,198.02,198.11,12450.0,192.5581,192.8498,192.5581,192.6456,12450.0
2024-05-02 12:00:00,198.02,198.14,198.0,198.11,7298.0,192.5581,192.6748,192.5386,192.6456,7298.0
2024-05-02 12:10:00,198.11,198.85,198.11,198.36,17935.0,192.6456,193.3652,192.6456,192.8887,17935.0
2024-05-02 12:20:00,198.26,198.26,197.75,197.89,8063.0,192.7915,192.7915,192.2955,192.4317,8063.0
2024-05-02 12:30:00,197.75,198.04,197.38,198.01,5432.0,192.2955,192.5775,191.9357,192.5484,5432.0
2024-05-02 12:40:00,197.86,198.0,197.86,197.86,1108.0,192.4025,192.5386,192.4025,192.4025,1108.0
2024-05-02 12:50:00,197.98,198.08,197.88,197.88,1523.0,192.5192,192.6164,192.422,192.422,1523.0
2024-05-02 13:00:00,197.95,198.3,197.85,198.19,2262.0,192.49,192.8304,192.3928,192.7234,2262.0
2024-05-02 13:10:00,198.1,198.56,198.1,198.41,2199.0,192.6359,193.0832,192.6359,192.9373,2199.0
2024-05-02 13:20:00,198.24,198.7,198.24,198.7,1446.0,192.772,193.2193,192.772,193.2193,1446.0
2024-05-02 13:30:00,198.77,198.77,198.08,198.09,7301.0,193.2874,193.2874,192.6164,192.6262,7301.0
2024-05-02 13:40:00,197.96,198.33,197.84,198.16,15679.0,192.4997,192.8595,192.3831,192.6942,15679.0
2024-05-02 13:50:00,198.14,198.14,197.96,198.02,1394.0,192.6748,192.6748,192.4997,192.5581,1394.0
2024-05-02 14:00:00,198.1,198.61,198.04,198.56,9483.0,192.6359,193.1318,192.5775,193.0832,9483.0
2024-05-02 14:10:00,198.62,198.81,198.27,198.37,6978.0,193.1415,193.3263,192.8012,192.8984,6978.0
2024-05-02 14:20:00,198.21,198.58,198.03,198.49,10874.0,192.7429,193.1026,192.5678,193.0151,10874.0
2024-05-02 14:30:00,198.49,198.63,198.35,198.5,3993.0,193.0151,193.1513,192.879,193.0249,3993.0
2024-05-02 14:40:00,198.52,198.82,198.4,198.51,3388.0,193.0443,193.336,192.9276,193.0346,3388.0
2024-05-02 14:50:00,198.46,198.57,198.21,198.22,3406.0,192.986,193.0929,192.7429,192.7526,3406.0
2024-05-02 15:00:00,198.12,198.45,197.88,198.45,3221.0,192.6553,192.9762,192.422,192.9762,3221.0
2024-05-02 15:10:00,198.44,198.52,197.89,197.89,11232.0,192.9665,193.0443,192.4317,192.4317,11232.0
2024-05-02 15:20:00,197.99,198.34,197.99,198.28,4543.0,192.5289,192.8693,192.5289,192.8109,4543.0
2024-05-02 15:30:00,198.21,198.22,197.73,198.18,13035.0,192.7429,192.7526,192.2761,192.7137,13035.0
2024-05-02 15:40:00,198.14,198.49,197.95,198.36,9527.0,192.6748,193.0151,192.49,192.8887,9527.0
2024-05-02 15:50:00,198.33,199.31,198.19,199.17,46814.0,192.8595,193.8125,192.7234,193.6764,46814.0
2024-05-03 09:30:00,202.01,202.03,201.19,201.87,7578.0,196.438,196.4575,195.6407,196.3019,7578.0
2024-05-03 09:40:00,201.9,203.83,201.65,203.65,11287.0,196.3311,198.2078,196.088,198.0328,11287.0
2024-05-03 09:50:00,203.5,203.6,203.12,203.12,4461.0,197.8869,197.9842,197.5174,197.5174,4461.0
2024-05-03 10:00:00,203.21,203.21,202.08,202.29,5145.0,197.6049,197.6049,196.5061,196.7103,5145.0
2024-05-03 10:10:00,202.37,202.38,201.33,201.55,16332.0,196.7881,196.7978,195.7768,195.9907,16332.0
2024-05-03 10:20:00,201.53,202.05,201.15,201.92,26134.0,195.9713,196.4769,195.6018,196.3505,26134.0
2024-05-03 10:30:00,202.0,202.05,201.34,201.84,2625.0,196.4283,196.4769,195.7865,196.2727,2625.0
2024-05-03 10:40:00,202.0,202.02,201.57,201.75,17251.0,196.4283,196.4478,196.0102,196.1852,17251.0
2024-05-03 10:50:00,201.64,201.65,201.26,201.5,7665.0,196.0782,196.088,195.7087,195.9421,7665.0
2024-05-03 11:00:00,201.5,201.85,201.3,201.53,8342.0,195.9421,196.2825,195.7476,195.9713,8342.0
2024-05-03 11:10:00,201.51,201.68,201.5,201.58,2513.0,195.9518,196.1171,195.9421,196.0199,2513.0
2024-05-03 11:20:00,201.45,201.74,201.22,201.58,7376.0,195.8935,196.1755,195.6698,196.0199,7376.0
2024-05-03 11:30:00,201.7,201.89,201.61,201.8,6133.0,196.1366,196.3214,196.0491,196.2338,6133.0
2024-05-03 11:40:00,201.79,201.91,201.07,201.39,15150.0,196.2241,196.3408,195.524,195.8351,15150.0
2024-05-03 11:50:00,201.46,202.08,201.33,201.63,19010.0,195.9032,196.5061,195.7768,196.0685,19010.0
2024-05-03 12:00:00,201.62,201.98,201.44,201.98,6345.0,196.0588,196.4089,195.8838,196.4089,6345.0
2024-05-03 12:10:00,202.09,202.37,201.98,202.25,4411.0,196.5158,196.7881,196.4089,196.6714,4411.0
2024-05-03 12:20:00,202.25,202.38,202.02,202.38,4809.0,196.6714,196.7978,196.4478,196.7978,4809.0
2024-05-03 12:30:00,202.33,202.67,202.25,202.56,4576.0,196.7492,197.0798,196.6714,196.9729,4576.0
2024-05-03 12:40:00,202.55,202.95,202.5,202.54,3708.0,196.9631,197.3521,196.9145,196.9534,3708.0
2024-05-03 12:50:00,202.55,202.61,202.43,202.53,2174.0,196.9631,197.0215,196.8465,196.9437,2174.0
2024-05-03 13:00:00,202.55,202.62,202.34,202.48,1809.0,196.9631,197.0312,196.7589,196.8951,1809.0
2024-05-03 13:10:00,202.41,202.78,202.37,202.54,4171.0,196.827,197.1868,196.7881,196.9534,4171.0
2024-05-03 13:20:00,202.58,202.69,202.5,202.53,4946.0,196.9923,197.0993,196.9145,196.9437,4946.0
2024-05-03 13:30:00,202.61,202.61,202.21,202.32,2968.0,197.0215,197.0215,196.6325,196.7395,2968.0
2024-05-03 13:40:00,202.44,202.57,202.32,202.36,3846.0,196.8562,196.9826,196.7395,196.7784,3846.0
2024-05-03 13:50:00,202.34,202.49,202.24,202.36,3645.0,196.7589,196.9048,196.6617,196.7784,3645.0
2024-05-03 14:00:00,202.31,202.38,201.96,202.3,6641.0,196.7298,196.7978,196.3894,196.72,6641.0
2024-05-03 14:10:00,202.27,202.43,202.12,202.43,5946.0,196.6909,196.8465,196.545,196.8465,5946.0
2024-05-03 14:20:00,202.44,202.71,202.39,202.69,4916.0,196.8562,197.1187,196.8076,197.0993,4916.0
2024-05-03 14:30:00,202.74,202.89,202.58,202.58,7502.0,197.1479,197.2938,196.9923,196.9923,7502.0
2024-05-03 14:40:00,202.53,203.01,202.52,202.82,9663.0,196.9437,197.4105,196.934,197.2257,9663.0
2024-05-03 14:50:00,202.8,203.04,202.77,203.04,8961.0,197.2062,197.4396,197.1771,197.4396,8961.0
2024-05-03 15:00:00,202.94,202.94,202.56,202.62,6034.0,197.3424,197.3424,196.9729,197.0312,6034.0
2024-05-03 15:10:00,202.57,202.62,202.34,202.38,14444.0,196.9826,197.0312,196.7589,196.7978,14444.0
2024-05-03 15:20:00,202.42,202.53,202.28,202.47,2751.0,196.8367,196.9437,196.7006,196.8854,2751.0
2024-05-03 15:30:00,202.49,203.0,202.34,202.92,12551.0,196.9048,197.4007,196.7589,197.3229,12551.0
2024-05-03 15:40:00,202.94,203.08,202.5,202.5,10241.0,197.3424,197.4785,196.9145,196.9145,10241.0
2024-05-03 15:50:00,202.47,203.11,202.4,202.71,69833.0,196.8854,197.5077,196.8173,197.1187,69833.0
2024-05-06 09:30:00,203.26,203.85,203.26,203.51,10169.0,197.6536,198.2273,197.6536,197.8967,10169.0
2024-05-06 09:40:00,203.49,204.74,203.35,204.67,24510.0,197.8772,199.0927,197.7411,199.0247,24510.0
2024-05-06 09:50:00,204.86,206.1,204.76,205.94,14525.0,199.2094,200.4152,199.1122,200.2596,14525.0
2024-05-06 10:00:00,206.09,206.32,205.64,206.32,14040.0,200.4055,200.6292,199.9679,200.6292,14040.0
2024-05-06 10:10:00,206.46,206.96,206.39,206.96,4951.0,200.7653,201.2515,200.6972,201.2515,4951.0
2024-05-06 10:20:00,206.81,207.05,206.38,206.38,7118.0,201.1056,201.339,200.6875,200.6875,7118.0
2024-05-06 10:30:00,206.58,206.83,206.2,206.58,3001.0,200.882,201.1251,200.5125,200.882,3001.0
2024-05-06 10:40:00,206.76,207.49,206.73,207.49,4527.0,201.057,201.7669,201.0279,201.7669,4527.0
2024-05-06 10:50:00,207.42,207.46,206.53,206.66,9394.0,201.6988,201.7377,200.8334,200.9598,9394.0
2024-05-06 11:00:00,206.62,206.62,206.02,206.21,6738.0,200.9209,200.9209,200.3374,200.5222,6738.0
2024-05-06 11:10:00,206.21,206.21,205.82,206.18,4544.0,200.5222,200.5222,200.143,200.493,4544.0
2024-05-06 11:20:00,206.21,206.56,206.07,206.35,6712.0,200.5222,200.8625,200.3861,200.6583,6712.0
2024-05-06 11:30:00,206.45,206.46,206.06,206.38,5698.0,200.7556,200.7653,200.3763,200.6875,5698.0
2024-05-06 11:40:00,206.45,206.51,205.4,205.54,7498.0,200.7556,200.8139,199.7345,199.8707,7498.0
2024-05-06 11:50:00,205.76,206.25,205.73,206.22,3391.0,200.0846,200.5611,200.0554,200.5319,3391.0
2024-05-06 12:00:00,205.97,207.04,205.95,207.04,13910.0,200.2888,201.3293,200.2694,201.3293,13910.0
2024-05-06 12:10:00,207.11,207.12,206.63,206.76,11131.0,201.3974,201.4071,200.9306,201.057,11131.0
2024-05-06 12:20:00,206.75,206.75,206.23,206.5,5613.0,201.0473,201.0473,200.5416,200.8042,5613.0
2024-05-06 12:30:00,206.38,206.63,206.37,206.57,1926.0,200.6875,200.9306,200.6778,200.8723,1926.0
2024-05-06 12:40:00,206.5,206.75,206.27,206.28,6208.0,200.8042,201.0473,200.5805,200.5903,6208.0
2024-05-06 12:50:00,206.17,206.58,206.17,206.58,1819.0,200.4833,200.882,200.4833,200.882,1819.0
2024-05-06 13:00:00,206.51,206.9,206.28,206.9,11499.0,200.8139,201.1932,200.5903,201.1932,11499.0
2024-05-06 13:10:00,206.83,207.28,206.83,207.23,3828.0,201.1251,201.5627,201.1251,201.5141,3828.0
2024-05-06 13:20:00,207.21,207.32,207.03,207.1,5380.0,201.4946,201.6016,201.3196,201.3876,5380.0
2024-05-06 13:30:00,207.11,207.17,206.9,206.98,3323.0,201.3974,201.4557,201.1932,201.271,3323.0
2024-05-06 13:40:00,206.95,206.95,206.75,206.83,4180.0,201.2418,201.2418,201.0473,201.1251,4180.0
2024-05-06 13:50:00,206.92,206.99,206.67,206.81,2300.0,201.2126,201.2807,200.9695,201.1056,2300.0
2024-05-06 14:00:00,206.73,206.92,206.69,206.91,2670.0,201.0279,201.2126,200.989,201.2029,2670.0
2024-05-06 14:10:00,207.03,207.28,206.86,206.86,7028.0,201.3196,201.5627,201.1543,201.1543,7028.0
2024-05-06 14:20:00,206.91,207.07,206.76,207.01,3065.0,201.2029,201.3585,201.057,201.3001,3065.0
2024-05-06 14:30:00,207.0,207.4,207.0,207.05,4934.0,201.2904,201.6794,201.2904,201.339,4934.0
2024-05-06 14:40:00,207.02,207.34,206.98,207.01,6937.0,201.3099,201.621,201.271,201.3001,6937.0
2024-05-06 14:50:00,207.02,207.14,206.98,207.02,4359.0,201.3099,201.4265,201.271,201.3099,4359.0
2024-05-06 15:00:00,207.02,207.02,206.69,206.75,6378.0,201.3099,201.3099,200.989,201.0473,6378.0
2024-05-06 15:10:00,206.67,206.72,206.0,206.47,9769.0,200.9695,201.0181,200.318,200.775,9769.0
2024-05-06 15:20:00,206.53,206.67,205.96,205.96,8086.0,200.8334,200.9695,200.2791,200.2791,8086.0
2024-05-06 15:30:00,205.95,206.25,205.9,206.15,8206.0,200.2694,200.5611,200.2207,200.4638,8206.0
2024-05-06 15:40:00,206.22,206.52,206.11,206.2,18347.0,200.5319,200.8236,200.425,200.5125,18347.0
2024-05-06 15:50:00,206.16,206.2,205.38,205.61,119803.0,200.4736,200.5125,199.7151,199.9387,119803.0
2024-05-07 09:30:00,205.6,206.54,205.19,206.53,6338.0,199.929,200.8431,199.5303,200.8334,6338.0
2024-05-07 09:40:00,206.6,207.11,206.24,206.74,3200.0,200.9014,201.3974,200.5514,201.0376,3200.0
2024-05-07 09:50:00,206.76,207.45,206.75,207.28,3692.0,201.057,201.728,201.0473,201.5627,3692.0
2024-05-07 10:00:00,207.04,207.04,205.95,206.68,14913.0,201.3293,201.3293,200.2694,200.9792,14913.0
2024-05-07 10:10:00,206.81,207.16,206.7,206.7,800.0,201.1056,201.446,200.9987,200.9987,800.0
2024-05-07 10:20:00,206.61,206.79,206.33,206.65,6308.0,200.9112,201.0862,200.6389,200.9501,6308.0
2024-05-07 10:30:00,206.63,207.05,206.6,206.76,3161.0,200.9306,201.339,200.9014,201.057,3161.0
2024-05-07 10:40:00,206.66,206.66,206.39,206.58,1018.0,200.9598,200.9598,200.6972,200.882,1018.0
2024-05-07 10:50:00,206.72,207.01,206.59,207.01,2169.0,201.0181,201.3001,200.8917,201.3001,2169.0
2024-05-07 11:00:00,207.15,207.36,207.08,207.19,6441.0,201.4363,201.6405,201.3682,201.4752,6441.0
2024-05-07 11:10:00,207.13,207.16,206.13,206.16,4104.0,201.4168,201.446,200.4444,200.4736,4104.0
2024-05-07 11:20:00,206.15,206.17,205.7,206.09,2096.0,200.4638,200.4833,200.0263,200.4055,2096.0
2024-05-07 11:30:00,206.08,206.21,205.94,206.07,1947.0,200.3958,200.5222,200.2596,200.3861,1947.0
2024-05-07 11:40:00,206.05,206.33,205.87,206.24,3927.0,200.3666,200.6389,200.1916,200.5514,3927.0
2024-05-07 11:50:00,206.41,206.74,206.31,206.6,3005.0,200.7167,201.0376,200.6194,200.9014,3005.0
2024-05-07 12:00:00,206.56,206.56,206.27,206.54,1320.0,200.8625,200.8625,200.5805,200.8431,1320.0
2024-05-07 12:10:00,206.44,206.44,206.2,206.36,2611.0,200.7458,200.7458,200.5125,200.6681,2611.0
2024-05-07 12:20:00,206.31,206.31,205.99,205.99,1816.0,200.6194,200.6194,200.3083,200.3083,1816.0
2024-05-07 12:30:00,206.0,206.0,205.48,205.59,2906.0,200.318,200.318,199.8123,199.9193,2906.0
2024-05-07 12:40:00,205.5,205.67,205.12,205.38,7149.0,199.8318,199.9971,199.4623,199.7151,7149.0
2024-05-07 12:50:00,205.25,205.46,205.22,205.41,2165.0,199.5887,199.7929,199.5595,199.7443,2165.0
2024-05-07 13:00:00,205.25,205.45,205.24,205.32,3104.0,199.5887,199.7832,199.5789,199.6567,3104.0
2024-05-07 13:10:00,205.44,205.44,205.02,205.16,3832.0,199.7734,199.7734,199.365,199.5012,3832.0
2024-05-07 13:20:00,205.24,206.23,205.24,206.03,6771.0,199.5789,200.5416,199.5789,200.3472,6771.0
2024-05-07 13:30:00,206.05,206.05,205.52,205.52,4640.0,200.3666,200.3666,199.8512,199.8512,4640.0
2024-05-07 13:40:00,205.55,205.72,205.07,205.09,2300.0,199.8804,200.0457,199.4136,199.4331,2300.0
2024-05-07 13:50:00,204.9,204.95,204.68,204.77,1742.0,199.2483,199.2969,199.0344,199.1219,1742.0
2024-05-07 14:00:00,204.81,204.91,204.64,204.73,2702.0,199.1608,199.2581,198.9955,199.083,2702.0
2024-05-07 14:10:00,204.8,204.9,204.68,204.75,6252.0,199.1511,199.2483,199.0344,199.1025,6252.0
2024-05-07 14:20:00,204.83,204.93,204.37,204.46,10325.0,199.1803,199.2775,198.7329,198.8205,10325.0
2024-05-07 14:30:00,204.42,204.54,204.17,204.18,1812.0,198.7816,198.8983,198.5385,198.5482,1812.0
2024-05-07 14:40:00,204.16,204.31,203.49,203.73,21507.0,198.5287,198.6746,197.8772,198.1106,21507.0
2024-05-07 14:50:00,203.8,203.82,203.49,203.69,5778.0,198.1787,198.1981,197.8772,198.0717,5778.0
2024-05-07 15:00:00,203.74,203.8,203.56,203.64,2628.0,198.1203,198.1787,197.9453,198.0231,2628.0
2024-05-07 15:10:00,203.62,203.68,203.04,203.22,8610.0,198.0036,198.062,197.4396,197.6147,8610.0
2024-05-07 15:20:00,203.27,203.91,203.27,203.91,6911.0,197.6633,198.2856,197.6633,198.2856,6911.0
2024-05-07 15:30:00,203.83,203.9,203.52,203.54,7921.0,198.2078,198.2759,197.9064,197.9258,7921.0
2024-05-07 15:40:00,203.54,203.73,203.32,203.35,22507.0,197.9258,198.1106,197.7119,197.7411,22507.0
2024-05-07 15:50:00,203.3,203.3,202.58,202.58,88673.0,197.6925,197.6925,196.9923,196.9923,88673.0
2024-05-08 09:30:00,201.04,201.04,199.53,199.7,11240.0,195.4948,195.4948,194.0264,194.1918,11240.0
2024-05-08 09:40:00,200.17,200.62,199.08,200.21,6642.0,194.6488,195.0864,193.5889,194.6877,6642.0
2024-05-08 09:50:00,200.23,200.5,199.26,199.64,11007.0,194.7071,194.9697,193.7639,194.1334,11007.0
2024-05-08 10:00:00,199.74,200.25,199.21,199.37,22168.0,194.2307,194.7266,193.7153,193.8709,22168.0
2024-05-08 10:10:00,199.23,199.47,198.6,199.22,31918.0,193.7347,193.9681,193.1221,193.725,31918.0
2024-05-08 10:20:00,199.47,199.49,198.16,198.16,11112.0,193.9681,193.9875,192.6942,192.6942,11112.0
2024-05-08 10:30:00,198.12,198.34,197.35,197.43,12190.0,192.6553,192.8693,191.9066,191.9844,12190.0
2024-05-08 10:40:00,197.43,197.48,196.33,196.33,20381.0,191.9844,192.033,190.9147,190.9147,20381.0
2024-05-08 10:50:00,196.25,196.61,195.68,196.26,18341.0,190.8369,191.187,190.2826,190.8466,18341.0
2024-05-08 11:00:00,196.19,196.48,196.04,196.4,13537.0,190.7786,191.0606,190.6327,190.9828,13537.0
2024-05-08 11:10:00,196.24,196.41,195.8,196.36,10838.0,190.8272,190.9925,190.3993,190.9439,10838.0
2024-05-08 11:20:00,196.22,196.79,196.22,196.36,7164.0,190.8077,191.362,190.8077,190.9439,7164.0
2024-05-08 11:30:00,196.37,196.37,195.88,195.99,11289.0,190.9536,190.9536,190.4771,190.5841,11289.0
2024-05-08 11:40:00,195.96,196.11,195.37,195.63,24377.0,190.5549,190.7008,189.9812,190.234,24377.0
2024-05-08 11:50:00,195.79,196.34,195.79,195.93,19668.0,190.3896,190.9244,190.3896,190.5257,19668.0
2024-05-08 12:00:00,196.08,196.52,195.97,196.45,8180.0,190.6716,191.0995,190.5646,191.0314,8180.0
2024-05-08 12:10:00,196.35,196.57,196.13,196.13,8873.0,190.9342,191.1481,190.7202,190.7202,8873.0
2024-05-08 12:20:00,196.13,196.18,195.8,195.92,9965.0,190.7202,190.7688,190.3993,190.516,9965.0
2024-05-08 12:30:00,195.94,195.99,195.6,195.83,7895.0,190.5355,190.5841,190.2048,190.4285,7895.0
2024-05-08 12:40:00,195.83,196.64,195.73,196.44,10573.0,190.4285,191.2162,190.3313,191.0217,10573.0
2024-05-08 12:50:00,196.41,196.78,196.14,196.35,13191.0,190.9925,191.3523,190.73,190.9342,13191.0
2024-05-08 13:00:00,196.52,196.52,195.99,196.3,17771.0,191.0995,191.0995,190.5841,190.8855,17771.0
2024-05-08 13:10:00,196.24,196.24,195.94,195.96,8270.0,190.8272,190.8272,190.5355,190.5549,8270.0
2024-05-08 13:20:00,195.91,195.93,194.85,195.1,15163.0,190.5063,190.5257,189.4755,189.7186,15163.0
2024-05-08 13:30:00,195.01,195.4,194.83,195.27,12739.0,189.6311,190.0104,189.4561,189.8839,12739.0
2024-05-08 13:40:00,195.25,195.58,195.09,195.4,13107.0,189.8645,190.1854,189.7089,190.0104,13107.0
2024-05-08 13:50:00,195.33,195.55,195.14,195.32,11502.0,189.9423,190.1562,189.7575,189.9326,11502.0
2024-05-08 14:00:00,195.3,195.75,195.23,195.47,22230.0,189.9131,190.3507,189.8451,190.0784,22230.0
2024-05-08 14:10:00,195.38,195.55,195.11,195.44,23067.0,189.9909,190.1562,189.7284,190.0493,23067.0
2024-05-08 14:20:00,195.49,195.62,195.27,195.51,16969.0,190.0979,190.2243,189.8839,190.1173,16969.0
2024-05-08 14:30:00,195.45,195.79,195.06,195.78,17733.0,190.059,190.3896,189.6797,190.3799,17733.0
2024-05-08 14:40:00,195.88,196.15,195.69,195.69,13382.0,190.4771,190.7397,190.2924,190.2924,13382.0
2024-05-08 14:50:00,195.74,196.03,195.53,195.53,11459.0,190.341,190.623,190.1368,190.1368,11459.0
2024-05-08 15:00:00,195.53,195.67,195.12,195.48,9712.0,190.1368,190.2729,189.7381,190.0882,9712.0
2024-05-08 15:10:00,195.51,196.01,195.4,195.98,10810.0,190.1173,190.6035,190.0104,190.5744,10810.0
2024-05-08 15:20:00,195.98,196.22,195.83,196.02,15153.0,190.5744,190.8077,190.4285,190.6133,15153.0
2024-05-08 15:30:00,196.0,196.1,195.29,195.29,21758.0,190.5938,190.6911,189.9034,189.9034,21758.0
2024-05-08 15:40:00,195.35,195.83,195.23,195.74,44535.0,189.9617,190.4285,189.8451,190.341,44535.0
2024-05-08 15:50:00,195.79,196.42,195.43,196.15,170478.0,190.3896,191.0022,190.0395,190.7397,170478.0
2024-05-09 09:30:00,196.22,197.74,196.16,197.59,12533.0,190.8077,192.2858,190.7494,192.14,12533.0
2024-05-09 09:40:00,197.88,198.24,197.49,197.93,6827.0,192.422,192.772,192.0427,192.4706,6827.0
2024-05-09 09:50:00,197.94,198.71,197.94,198.36,18964.0,192.4803,193.2291,192.4803,192.8887,18964.0
2024-05-09 10:00:00,198.04,198.68,197.89,198.53,4874.0,192.5775,193.1999,192.4317,193.054,4874.0
2024-05-09 10:10:00,198.62,199.04,198.43,198.69,6323.0,193.1415,193.55,192.9568,193.2096,6323.0
2024-05-09 10:20:00,198.71,199.38,198.71,199.08,6483.0,193.2291,193.8806,193.2291,193.5889,6483.0
2024-05-09 10:30:00,199.09,199.31,198.95,199.24,4263.0,193.5986,193.8125,193.4624,193.7444,4263.0
2024-05-09 10:40:00,199.28,199.28,198.55,198.8,6705.0,193.7833,193.7833,193.0735,193.3166,6705.0
2024-05-09 10:50:00,198.85,199.33,198.78,199.32,5426.0,193.3652,193.832,193.2971,193.8222,5426.0
2024-05-09 11:00:00,199.23,199.57,199.19,199.49,4438.0,193.7347,194.0653,193.6958,193.9875,4438.0
2024-05-09 11:10:00,199.58,200.0,199.44,199.82,8214.0,194.0751,194.4835,193.9389,194.3084,8214.0
2024-05-09 11:20:00,199.95,200.09,199.86,200.09,1170.0,194.4349,194.571,194.3473,194.571,1170.0
2024-05-09 11:30:00,200.07,200.47,200.07,200.33,6987.0,194.5516,194.9405,194.5516,194.8044,6987.0
2024-05-09 11:40:00,200.35,200.41,199.87,200.02,9231.0,194.8238,194.8822,194.3571,194.5029,9231.0
2024-05-09 11:50:00,200.02,200.1,199.9,200.1,6823.0,194.5029,194.5807,194.3862,194.5807,6823.0
2024-05-09 12:00:00,200.11,200.28,199.32,199.36,7385.0,194.5904,194.7558,193.8222,193.8611,7385.0
2024-05-09 12:10:00,199.45,199.45,199.11,199.11,5001.0,193.9487,193.9487,193.618,193.618,5001.0
2024-05-09 12:20:00,199.11,199.55,199.11,199.46,2599.0,193.618,194.0459,193.618,193.9584,2599.0
2024-05-09 12:30:00,199.61,199.86,199.6,199.86,3735.0,194.1042,194.3473,194.0945,194.3473,3735.0
2024-05-09 12:40:00,199.8,199.94,199.61,199.72,7466.0,194.289,194.4251,194.1042,194.2112,7466.0
2024-05-09 12:50:00,199.68,199.92,199.57,199.86,2744.0,194.1723,194.4057,194.0653,194.3473,2744.0
2024-05-09 13:00:00,199.87,200.17,199.83,199.83,7739.0,194.3571,194.6488,194.3182,194.3182,7739.0
2024-05-09 13:10:00,199.83,199.97,199.51,199.51,3815.0,194.3182,194.4543,194.007,194.007,3815.0
2024-05-09 13:20:00,199.6,199.66,198.99,199.08,10924.0,194.0945,194.1529,193.5013,193.5889,10924.0
2024-05-09 13:30:00,199.1,199.2,199.05,199.14,7740.0,193.6083,193.7055,193.5597,193.6472,7740.0
2024-05-09 13:40:00,199.15,199.47,198.98,198.98,10683.0,193.6569,193.9681,193.4916,193.4916,10683.0
2024-05-09 13:50:00,198.98,199.04,198.34,198.42,11510.0,193.4916,193.55,192.8693,192.9471,11510.0
2024-05-09 14:00:00,198.4,198.6,198.28,198.52,11944.0,192.9276,193.1221,192.8109,193.0443,11944.0
2024-05-09 14:10:00,198.54,198.54,198.19,198.23,1809.0,193.0638,193.0638,192.7234,192.7623,1809.0
2024-05-09 14:20:00,198.18,198.37,198.12,198.22,3219.0,192.7137,192.8984,192.6553,192.7526,3219.0
2024-05-09 14:30:00,198.21,198.23,197.86,197.93,7421.0,192.7429,192.7623,192.4025,192.4706,7421.0
2024-05-09 14:40:00,197.93,198.03,197.88,197.92,6237.0,192.4706,192.5678,192.422,192.4609,6237.0
2024-05-09 14:50:00,197.98,198.88,197.91,198.55,32882.0,192.5192,193.3944,192.4511,193.0735,32882.0
2024-05-09 15:00:00,198.42,198.56,198.31,198.31,4372.0,192.9471,193.0832,192.8401,192.8401,4372.0
2024-05-09 15:10:00,198.32,199.07,198.3,198.66,48268.0,192.8498,193.5791,192.8304,193.1804,48268.0
2024-05-09 15:20:00,198.66,198.78,198.38,198.5,11717.0,193.1804,193.2971,192.9082,193.0249,11717.0
2024-05-09 15:30:00,198.51,198.71,198.37,198.59,22362.0,193.0346,193.2291,192.8984,193.1124,22362.0
2024-05-09 15:40:00,198.55,198.59,198.35,198.47,15742.0,193.0735,193.1124,192.879,192.9957,15742.0
2024-05-09 15:50:00,198.49,198.56,197.85,197.99,127610.0,193.0151,193.0832,192.3928,192.5289,127610.0
2024-05-10 09:30:00,198.36,199.38,198.36,198.43,9389.0,192.8887,193.8806,192.8887,192.9568,9389.0
2024-05-10 09:40:00,198.75,198.75,197.18,197.31,5806.0,193.268,193.268,191.7413,191.8677,5806.0
2024-05-10 09:50:00,197.48,197.93,196.79,197.87,16004.0,192.033,192.4706,191.362,192.4122,16004.0
2024-05-10 10:00:00,197.73,197.96,196.85,197.78,8178.0,192.2761,192.4997,191.4204,192.3247,8178.0
2024-05-10 10:10:00,197.93,198.03,197.58,198.0,7669.0,192.4706,192.5678,192.1302,192.5386,7669.0
2024-05-10 10:20:00,197.78,197.81,196.86,196.87,5302.0,192.3247,192.3539,191.4301,191.4398,5302.0
2024-05-10 10:30:00,196.92,196.92,196.26,196.3,5259.0,191.4884,191.4884,190.8466,190.8855,5259.0
2024-05-10 10:40:00,196.38,197.03,196.37,196.99,17954.0,190.9633,191.5954,190.9536,191.5565,17954.0
2024-05-10 10:50:00,197.12,197.14,196.53,196.7,7133.0,191.6829,191.7024,191.1092,191.2745,7133.0
2024-05-10 11:00:00,196.69,197.53,196.62,197.34,10959.0,191.2648,192.0816,191.1967,191.8969,10959.0
2024-05-10 11:10:00,197.81,198.1,197.49,197.75,19977.0,192.3539,192.6359,192.0427,192.2955,19977.0
2024-05-10 11:20:00,197.59,197.59,197.01,197.32,14810.0,192.14,192.14,191.576,191.8774,14810.0
2024-05-10 11:30:00,197.25,197.34,196.24,196.74,38032.0,191.8093,191.8969,190.8272,191.3134,38032.0
2024-05-10 11:40:00,196.72,196.83,196.18,196.36,9310.0,191.294,191.4009,190.7688,190.9439,9310.0
2024-05-10 11:50:00,196.39,196.42,196.02,196.17,6565.0,190.9731,191.0022,190.6133,190.7591,6565.0
2024-05-10 12:00:00,196.15,196.15,195.6,195.78,19131.0,190.7397,190.7397,190.2048,190.3799,19131.0
2024-05-10 12:10:00,195.92,196.0,195.66,195.71,5866.0,190.516,190.5938,190.2632,190.3118,5866.0
2024-05-10 12:20:00,195.66,195.98,195.45,195.78,9738.0,190.2632,190.5744,190.059,190.3799,9738.0
2024-05-10 12:30:00,195.76,195.99,195.44,195.53,5957.0,190.3604,190.5841,190.0493,190.1368,5957.0
2024-05-10 12:40:00,195.7,195.7,195.32,195.68,5782.0,190.3021,190.3021,189.9326,190.2826,5782.0
2024-05-10 12:50:00,195.78,196.24,195.63,196.07,9084.0,190.3799,190.8272,190.234,190.6619,9084.0
2024-05-10 13:00:00,196.17,196.37,195.46,195.65,8475.0,190.7591,190.9536,190.0687,190.2535,8475.0
2024-05-10 13:10:00,195.45,195.69,195.0,195.33,17995.0,190.059,190.2924,189.6214,189.9423,17995.0
2024-05-10 13:20:00,195.31,195.36,195.07,195.15,13484.0,189.9228,189.9715,189.6895,189.7673,13484.0
2024-05-10 13:30:00,195.18,195.54,195.09,195.43,31029.0,189.7964,190.1465,189.7089,190.0395,31029.0
2024-05-10 13:40:00,195.37,195.6,195.24,195.32,12528.0,189.9812,190.2048,189.8548,189.9326,12528.0
2024-05-10 13:50:00,195.32,195.33,194.72,194.98,15728.0,189.9326,189.9423,189.3491,189.6019,15728.0
2024-05-10 14:00:00,194.95,194.95,194.48,194.79,13715.0,189.5728,189.5728,189.1157,189.4172,13715.0
2024-05-10 14:10:00,194.77,194.9,194.57,194.64,16830.0,189.3977,189.5242,189.2033,189.2713,16830.0
2024-05-10 14:20:00,194.6,194.79,194.43,194.74,13625.0,189.2324,189.4172,189.0671,189.3686,13625.0
2024-05-10 14:30:00,194.74,195.0,194.59,194.88,7192.0,189.3686,189.6214,189.2227,189.5047,7192.0
2024-05-10 14:40:00,194.89,195.08,194.82,194.88,10972.0,189.5144,189.6992,189.4464,189.5047,10972.0
2024-05-10 14:50:00,194.92,195.51,194.85,195.43,12768.0,189.5436,190.1173,189.4755,190.0395,12768.0
2024-05-10 15:00:00,195.43,195.83,195.42,195.83,9658.0,190.0395,190.4285,190.0298,190.4285,9658.0
2024-05-10 15:10:00,195.84,195.97,195.48,195.68,6489.0,190.4382,190.5646,190.0882,190.2826,6489.0
2024-05-10 15:20:00,195.63,195.64,195.33,195.33,3232.0,190.234,190.2437,189.9423,189.9423,3232.0
2024-05-10 15:30:00,195.33,195.54,195.13,195.13,14347.0,189.9423,190.1465,189.7478,189.7478,14347.0
2024-05-10 15:40:00,195.25,195.47,195.11,195.26,19702.0,189.8645,190.0784,189.7284,189.8742,19702.0
2024-05-10 15:50:00,195.28,196.16,195.12,196.09,108698.0,189.8937,190.7494,189.7381,190.6813,108698.0
2024-05-13 09:30:00,197.74,199.0,197.11,198.3,13861.0,192.2858,193.5111,191.6732,192.8304,13861.0
2024-05-13 09:40:00,198.35,199.36,198.3,199.2,3419.0,192.879,193.8611,192.8304,193.7055,3419.0
2024-05-13 09:50:00,198.75,200.22,198.75,200.13,4736.0,193.268,194.6974,193.268,194.6099,4736.0
2024-05-13 10:00:00,200.17,200.17,198.55,199.35,9160.0,194.6488,194.6488,193.0735,193.8514,9160.0
2024-05-13 10:10:00,199.22,199.9,199.0,199.85,4475.0,193.725,194.3862,193.5111,194.3376,4475.0
2024-05-13 10:20:00,199.92,199.99,199.19,199.26,8266.0,194.4057,194.4738,193.6958,193.7639,8266.0
2024-05-13 10:30:00,199.31,199.44,198.79,198.79,8797.0,193.8125,193.9389,193.3069,193.3069,8797.0
2024-05-13 10:40:00,198.86,198.86,197.5,197.58,4891.0,193.3749,193.3749,192.0524,192.1302,4891.0
2024-05-13 10:50:00,197.59,197.87,197.58,197.72,4547.0,192.14,192.4122,192.1302,192.2664,4547.0
2024-05-13 11:00:00,197.73,198.18,197.72,197.73,9394.0,192.2761,192.7137,192.2664,192.2761,9394.0
2024-05-13 11:10:00,197.7,197.88,197.4,197.71,8564.0,192.2469,192.422,191.9552,192.2566,8564.0
2024-05-13 11:20:00,197.6,197.71,196.72,196.85,10869.0,192.1497,192.2566,191.294,191.4204,10869.0
2024-05-13 11:30:00,196.74,196.93,196.39,196.8,11355.0,191.3134,191.4982,190.9731,191.3717,11355.0
2024-05-13 11:40:00,196.83,197.8,196.7,197.63,9229.0,191.4009,192.3442,191.2745,192.1789,9229.0
2024-05-13 11:50:00,197.65,197.9,197.08,197.08,8728.0,192.1983,192.4414,191.644,191.644,8728.0
2024-05-13 12:00:00,197.05,197.44,196.95,197.25,8206.0,191.6148,191.9941,191.5176,191.8093,8206.0
2024-05-13 12:10:00,197.25,197.35,197.0,197.0,4727.0,191.8093,191.9066,191.5662,191.5662,4727.0
2024-05-13 12:20:00,197.0,197.27,196.77,197.11,4444.0,191.5662,191.8288,191.3426,191.6732,4444.0
2024-05-13 12:30:00,196.98,196.98,196.44,196.56,4880.0,191.5468,191.5468,191.0217,191.1384,4880.0
2024-05-13 12:40:00,196.4,196.4,195.75,195.76,2841.0,190.9828,190.9828,190.3507,190.3604,2841.0
2024-05-13 12:50:00,195.84,196.05,195.46,195.5,15361.0,190.4382,190.6424,190.0687,190.1076,15361.0
2024-05-13 13:00:00,195.46,195.64,194.79,194.8,4402.0,190.0687,190.2437,189.4172,189.4269,4402.0
2024-05-13 13:10:00,194.82,195.45,194.74,195.33,4373.0,189.4464,190.059,189.3686,189.9423,4373.0
2024-05-13 13:20:00,195.31,195.86,195.22,195.86,5190.0,189.9228,190.4577,189.8353,190.4577,5190.0
2024-05-13 13:30:00,195.84,195.84,195.24,195.4,7484.0,190.4382,190.4382,189.8548,190.0104,7484.0
2024-05-13 13:40:00,195.31,195.6,195.3,195.3,4505.0,189.9228,190.2048,189.9131,189.9131,4505.0
2024-05-13 13:50:00,195.43,195.85,195.43,195.59,4089.0,190.0395,190.4479,190.0395,190.1951,4089.0
2024-05-13 14:00:00,195.69,195.7,195.08,195.25,2566.0,190.2924,190.3021,189.6992,189.8645,2566.0
2024-05-13 14:10:00,195.11,195.25,194.72,194.82,5881.0,189.7284,189.8645,189.3491,189.4464,5881.0
2024-05-13 14:20:00,194.88,195.16,194.73,194.86,3416.0,189.5047,189.777,189.3588,189.4853,3416.0
2024-05-13 14:30:00,194.75,195.03,194.74,195.0,3792.0,189.3783,189.6506,189.3686,189.6214,3792.0
2024-05-13 14:40:00,194.89,195.01,194.64,194.84,3372.0,189.5144,189.6311,189.2713,189.4658,3372.0
2024-05-13 14:50:00,194.67,194.67,194.38,194.46,4469.0,189.3005,189.3005,189.0185,189.0963,4469.0
2024-05-13 15:00:00,194.52,194.72,194.44,194.62,5333.0,189.1546,189.3491,189.0768,189.2519,5333.0
2024-05-13 15:10:00,194.79,195.02,194.63,194.99,5120.0,189.4172,189.6408,189.2616,189.6117,5120.0
2024-05-13 15:20:00,195.02,195.13,194.7,194.83,6447.0,189.6408,189.7478,189.3297,189.4561,6447.0
2024-05-13 15:30:00,194.76,195.01,194.5,194.69,13384.0,189.388,189.6311,189.1352,189.3199,13384.0
2024-05-13 15:40:00,194.62,194.86,194.56,194.58,13533.0,189.2519,189.4853,189.1935,189.213,13533.0
2024-05-13 15:50:00,194.62,194.69,193.93,194.3,74776.0,189.2519,189.3199,188.5809,188.9407,74776.0
2024-05-14 09:30:00,196.48,197.71,195.92,196.71,15225.0,191.0606,192.2566,190.516,191.2842,15225.0
2024-05-14 09:40:00,196.77,198.51,196.77,198.12,31999.0,191.3426,193.0346,191.3426,192.6553,31999.0
2024-05-14 09:50:00,198.22,199.79,198.22,199.58,18450.0,192.7526,194.2793,192.7526,194.0751,18450.0
2024-05-14 10:00:00,199.64,200.5,199.64,199.78,16293.0,194.1334,194.9697,194.1334,194.2695,16293.0
2024-05-14 10:10:00,199.78,200.38,199.09,199.16,16212.0,194.2695,194.853,193.5986,193.6667,16212.0
2024-05-14 10:20:00,199.16,199.6,198.79,198.79,6820.0,193.6667,194.0945,193.3069,193.3069,6820.0
2024-05-14 10:30:00,198.78,199.4,198.21,198.6,13141.0,193.2971,193.9,192.7429,193.1221,13141.0
2024-05-14 10:40:00,198.63,198.94,198.49,198.94,7566.0,193.1513,193.4527,193.0151,193.4527,7566.0
2024-05-14 10:50:00,199.1,199.78,199.1,199.28,5703.0,193.6083,194.2695,193.6083,193.7833,5703.0
2024-05-14 11:00:00,199.31,199.8,199.3,199.8,2378.0,193.8125,194.289,193.8028,194.289,2378.0
2024-05-14 11:10:00,199.83,199.97,199.51,199.89,6668.0,194.3182,194.4543,194.007,194.3765,6668.0
2024-05-14 11:20:00,199.77,199.87,199.48,199.48,5153.0,194.2598,194.3571,193.9778,193.9778,5153.0
2024-05-14 11:30:00,199.45,199.55,199.03,199.3,6204.0,193.9487,194.0459,193.5402,193.8028,6204.0
2024-05-14 11:40:00,199.22,199.67,199.21,199.66,6418.0,193.725,194.1626,193.7153,194.1529,6418.0
2024-05-14 11:50:00,199.68,199.75,199.16,199.22,5664.0,194.1723,194.2404,193.6667,193.725,5664.0
2024-05-14 12:00:00,199.3,199.3,198.83,198.98,4338.0,193.8028,193.8028,193.3458,193.4916,4338.0
2024-05-14 12:10:00,198.82,199.09,198.62,198.63,6907.0,193.336,193.5986,193.1415,193.1513,6907.0
2024-05-14 12:20:00,198.55,198.7,198.42,198.7,5742.0,193.0735,193.2193,192.9471,193.2193,5742.0
2024-05-14 12:30:00,198.76,199.22,198.68,199.04,4407.0,193.2777,193.725,193.1999,193.55,4407.0
2024-05-14 12:40:00,199.11,199.2,198.75,198.75,11132.0,193.618,193.7055,193.268,193.268,11132.0
2024-05-14 12:50:00,198.78,198.79,197.98,198.74,7668.0,193.2971,193.3069,192.5192,193.2582,7668.0
2024-05-14 13:00:00,198.89,199.09,198.77,199.0,4015.0,193.4041,193.5986,193.2874,193.5111,4015.0
2024-05-14 13:10:00,199.14,199.14,198.68,198.9,6365.0,193.6472,193.6472,193.1999,193.4138,6365.0
2024-05-14 13:20:00,199.0,200.45,198.99,200.18,5809.0,193.5111,194.9211,193.5013,194.6585,5809.0
2024-05-14 13:30:00,200.16,200.2,199.4,199.57,17105.0,194.6391,194.678,193.9,194.0653,17105.0
2024-05-14 13:40:00,199.59,199.72,199.35,199.35,3766.0,194.0848,194.2112,193.8514,193.8514,3766.0
2024-05-14 13:50:00,199.28,199.42,199.05,199.05,4435.0,193.7833,193.9195,193.5597,193.5597,4435.0
2024-05-14 14:00:00,199.02,199.28,199.02,199.27,2700.0,193.5305,193.7833,193.5305,193.7736,2700.0
2024-05-14 14:10:00,199.3,199.35,198.88,198.92,6772.0,193.8028,193.8514,193.3944,193.4333,6772.0
2024-05-14 14:20:00,198.88,198.92,198.34,198.73,13880.0,193.3944,193.4333,192.8693,193.2485,13880.0
2024-05-14 14:30:00,198.6,198.77,198.39,198.76,14008.0,193.1221,193.2874,192.9179,193.2777,14008.0
2024-05-14 14:40:00,198.86,199.1,198.73,198.76,4041.0,193.3749,193.6083,193.2485,193.2777,4041.0
2024-05-14 14:50:00,198.75,199.01,198.59,198.97,6222.0,193.268,193.5208,193.1124,193.4819,6222.0
2024-05-14 15:00:00,198.9,199.01,198.79,198.92,6287.0,193.4138,193.5208,193.3069,193.4333,6287.0
2024-05-14 15:10:00,198.97,199.39,198.83,199.38,8826.0,193.4819,193.8903,193.3458,193.8806,8826.0
2024-05-14 15:20:00,199.38,199.5,199.0,199.0,9872.0,193.8806,193.9973,193.5111,193.5111,9872.0
2024-05-14 15:30:00,199.05,199.23,198.99,199.21,7807.0,193.5597,193.7347,193.5013,193.7153,7807.0
2024-05-14 15:40:00,199.22,200.02,199.18,199.88,29039.0,193.725,194.5029,193.6861,194.3668,29039.0
2024-05-14 15:50:00,199.9,200.57,199.88,200.48,87195.0,194.3862,195.0378,194.3668,194.9502,87195.0
2024-05-15 09:30:00,201.33,201.59,200.47,200.57,13698.0,195.7768,196.0296,194.9405,195.0378,13698.0
2024-05-15 09:40:00,200.52,200.52,199.35,199.92,2272.0,194.9891,194.9891,193.8514,194.4057,2272.0
2024-05-15 09:50:00,199.69,199.7,198.39,199.22,10550.0,194.182,194.1918,192.9179,193.725,10550.0
2024-05-15 10:00:00,199.53,199.99,199.25,199.34,5776.0,194.0264,194.4738,193.7542,193.8417,5776.0
2024-05-15 10:10:00,199.55,199.95,199.5,199.72,5188.0,194.0459,194.4349,193.9973,194.2112,5188.0
2024-05-15 10:20:00,199.82,200.42,199.82,200.12,7746.0,194.3084,194.8919,194.3084,194.6002,7746.0
2024-05-15 10:30:00,200.13,200.41,200.04,200.41,3834.0,194.6099,194.8822,194.5224,194.8822,3834.0
2024-05-15 10:40:00,200.4,201.03,200.19,200.69,5774.0,194.8724,195.4851,194.6682,195.1544,5774.0
2024-05-15 10:50:00,200.77,201.66,200.77,201.49,7361.0,195.2322,196.0977,195.2322,195.9324,7361.0
2024-05-15 11:00:00,201.51,201.63,200.83,200.98,7599.0,195.9518,196.0685,195.2906,195.4365,7599.0
2024-05-15 11:10:00,200.98,201.51,200.77,201.5,5857.0,195.4365,195.9518,195.2322,195.9421,5857.0
2024-05-15 11:20:00,201.27,201.42,200.7,200.88,7228.0,195.7185,195.8643,195.1642,195.3392,7228.0
2024-05-15 11:30:00,200.97,201.1,200.88,201.06,3035.0,195.4267,195.5531,195.3392,195.5142,3035.0
2024-05-15 11:40:00,201.12,201.18,200.7,200.77,5100.0,195.5726,195.6309,195.1642,195.2322,5100.0
2024-05-15 11:50:00,200.85,201.37,200.85,201.26,4986.0,195.31,195.8157,195.31,195.7087,4986.0
2024-05-15 12:00:00,201.34,201.35,200.5,200.5,9154.0,195.7865,195.7962,194.9697,194.9697,9154.0
2024-05-15 12:10:00,200.52,200.65,200.13,200.15,6736.0,194.9891,195.1156,194.6099,194.6293,6736.0
2024-05-15 12:20:00,200.16,200.84,200.01,200.83,5928.0,194.6391,195.3003,194.4932,195.2906,5928.0
2024-05-15 12:30:00,200.93,201.05,200.7,200.72,2436.0,195.3878,195.5045,195.1642,195.1836,2436.0
2024-05-15 12:40:00,200.65,200.68,200.47,200.48,1450.0,195.1156,195.1447,194.9405,194.9502,1450.0
2024-05-15 12:50:00,200.47,201.15,200.32,201.04,4687.0,194.9405,195.6018,194.7947,195.4948,4687.0
2024-05-15 13:00:00,201.19,201.34,200.78,200.78,3905.0,195.6407,195.7865,195.242,195.242,3905.0
2024-05-15 13:10:00,200.75,201.02,200.49,200.63,2107.0,195.2128,195.4753,194.96,195.0961,2107.0
2024-05-15 13:20:00,200.68,200.98,200.51,200.98,3065.0,195.1447,195.4365,194.9794,195.4365,3065.0
2024-05-15 13:30:00,200.89,201.13,200.8,201.1,2326.0,195.3489,195.5823,195.2614,195.5531,2326.0
2024-05-15 13:40:00,201.14,201.59,201.14,201.53,10521.0,195.592,196.0296,195.592,195.9713,10521.0
2024-05-15 13:50:00,201.5,201.63,201.25,201.62,4983.0,195.9421,196.0685,195.699,196.0588,4983.0
2024-05-15 14:00:00,201.48,201.92,201.48,201.81,6938.0,195.9227,196.3505,195.9227,196.2436,6938.0
2024-05-15 14:10:00,201.75,201.88,201.44,201.48,2629.0,196.1852,196.3116,195.8838,195.9227,2629.0
2024-05-15 14:20:00,201.39,201.54,201.22,201.3,4097.0,195.8351,195.981,195.6698,195.7476,4097.0
2024-05-15 14:30:00,201.26,201.76,201.19,201.69,9322.0,195.7087,196.1949,195.6407,196.1269,9322.0
2024-05-15 14:40:00,201.76,201.96,201.72,201.95,3453.0,196.1949,196.3894,196.156,196.3797,3453.0
2024-05-15 14:50:00,201.84,201.9,201.59,201.82,4642.0,196.2727,196.3311,196.0296,196.2533,4642.0
2024-05-15 15:00:00,201.72,201.83,201.34,201.37,22133.0,196.156,196.263,195.7865,195.8157,22133.0
2024-05-15 15:10:00,201.47,201.56,201.23,201.44,9562.0,195.9129,196.0005,195.6796,195.8838,9562.0
2024-05-15 15:20:00,201.49,201.59,201.21,201.37,4519.0,195.9324,196.0296,195.6601,195.8157,4519.0
2024-05-15 15:30:00,201.16,201.53,201.16,201.4,7682.0,195.6115,195.9713,195.6115,195.8449,7682.0
2024-05-15 15:40:00,201.42,201.47,201.09,201.16,9639.0,195.8643,195.9129,195.5434,195.6115,9639.0
2024-05-15 15:50:00,201.02,201.38,200.79,200.95,48761.0,195.4753,195.8254,195.2517,195.4073,48761.0
2024-05-16 09:30:00,200.23,200.71,200.08,200.08,8167.0,194.7071,195.1739,194.5613,194.5613,8167.0
2024-05-16 09:40:00,200.47,200.9,199.84,199.84,8963.0,194.9405,195.3587,194.3279,194.3279,8963.0
2024-05-16 09:50:00,199.58,200.33,199.58,199.76,1564.0,194.0751,194.8044,194.0751,194.2501,1564.0
2024-05-16 10:00:00,200.01,200.3,199.75,199.85,15470.0,194.4932,194.7752,194.2404,194.3376,15470.0
2024-05-16 10:10:00,199.8,200.11,199.7,200.11,6743.0,194.289,194.5904,194.1918,194.5904,6743.0
2024-05-16 10:20:00,199.94,200.04,199.78,199.92,3190.0,194.4251,194.5224,194.2695,194.4057,3190.0
2024-05-16 10:30:00,199.88,199.88,199.0,199.68,6103.0,194.3668,194.3668,193.5111,194.1723,6103.0
2024-05-16 10:40:00,199.76,200.29,199.76,200.17,4357.0,194.2501,194.7655,194.2501,194.6488,4357.0
2024-05-16 10:50:00,200.19,200.23,200.0,200.06,7624.0,194.6682,194.7071,194.4835,194.5418,7624.0
2024-05-16 11:00:00,199.91,200.13,199.48,199.59,9956.0,194.396,194.6099,193.9778,194.0848,9956.0
2024-05-16 11:10:00,199.58,199.58,198.75,199.17,12380.0,194.0751,194.0751,193.268,193.6764,12380.0
2024-05-16 11:20:00,199.2,200.24,199.19,200.14,5912.0,193.7055,194.7169,193.6958,194.6196,5912.0
2024-05-16 11:30:00,199.84,200.02,199.33,199.36,7381.0,194.3279,194.5029,193.832,193.8611,7381.0
2024-05-16 11:40:00,199.32,199.36,198.7,198.7,6037.0,193.8222,193.8611,193.2193,193.2193,6037.0
2024-05-16 11:50:00,198.71,198.94,198.5,198.76,6468.0,193.2291,193.4527,193.0249,193.2777,6468.0
2024-05-16 12:00:00,198.86,199.74,198.74,199.74,5695.0,193.3749,194.2307,193.2582,194.2307,5695.0
2024-05-16 12:10:00,199.63,199.85,199.62,199.75,2999.0,194.1237,194.3376,194.114,194.2404,2999.0
2024-05-16 12:20:00,199.67,199.88,199.57,199.57,5908.0,194.1626,194.3668,194.0653,194.0653,5908.0
2024-05-16 12:30:00,199.51,199.53,199.0,199.07,5756.0,194.007,194.0264,193.5111,193.5791,5756.0
2024-05-16 12:40:00,199.1,199.54,199.06,199.51,5237.0,193.6083,194.0362,193.5694,194.007,5237.0
2024-05-16 12:50:00,199.39,199.73,199.39,199.52,4719.0,193.8903,194.2209,193.8903,194.0167,4719.0
2024-05-16 13:00:00,199.51,199.52,199.17,199.49,2878.0,194.007,194.0167,193.6764,193.9875,2878.0
2024-05-16 13:10:00,199.49,199.56,199.27,199.38,5031.0,193.9875,194.0556,193.7736,193.8806,5031.0
2024-05-16 13:20:00,199.36,199.36,198.78,199.13,5109.0,193.8611,193.8611,193.2971,193.6375,5109.0
2024-05-16 13:30:00,199.22,199.3,199.05,199.05,4994.0,193.725,193.8028,193.5597,193.5597,4994.0
2024-05-16 13:40:00,199.11,199.11,198.88,198.94,2880.0,193.618,193.618,193.3944,193.4527,2880.0
2024-05-16 13:50:00,199.02,199.24,199.01,199.24,4195.0,193.5305,193.7444,193.5208,193.7444,4195.0
2024-05-16 14:00:00,199.17,199.25,198.86,198.98,5103.0,193.6764,193.7542,193.3749,193.4916,5103.0
2024-05-16 14:10:00,198.89,198.98,198.74,198.76,3995.0,193.4041,193.4916,193.2582,193.2777,3995.0
2024-05-16 14:20:00,198.86,199.0,198.41,198.48,5953.0,193.3749,193.5111,192.9373,193.0054,5953.0
2024-05-16 14:30:00,198.28,198.7,198.28,198.55,3141.0,192.8109,193.2193,192.8109,193.0735,3141.0
2024-05-16 14:40:00,198.58,198.66,198.24,198.27,6143.0,193.1026,193.1804,192.772,192.8012,6143.0
2024-05-16 14:50:00,198.31,198.64,198.14,198.56,87197.0,192.8401,193.161,192.6748,193.0832,87197.0
2024-05-16 15:00:00,198.55,198.83,198.54,198.56,3963.0,193.0735,193.3458,193.0638,193.0832,3963.0
2024-05-16 15:10:00,198.45,198.5,197.98,197.99,3896.0,192.9762,193.0249,192.5192,192.5289,3896.0
2024-05-16 15:20:00,197.98,198.23,197.87,197.94,5505.0,192.5192,192.7623,192.4122,192.4803,5505.0
2024-05-16 15:30:00,197.93,197.98,197.68,197.9,6378.0,192.4706,192.5192,192.2275,192.4414,6378.0
2024-05-16 15:40:00,197.97,197.97,197.49,197.54,8433.0,192.5095,192.5095,192.0427,192.0913,8433.0
2024-05-16 15:50:00,197.6,197.82,196.84,196.86,63070.0,192.1497,192.3636,191.4106,191.4301,63070.0
2024-05-17 09:30:00,196.93,197.12,195.77,195.77,9829.0,191.4982,191.6829,190.3702,190.3702,9829.0
2024-05-17 09:40:00,195.73,195.86,195.25,195.47,7924.0,190.3313,190.4577,189.8645,190.0784,7924.0
2024-05-17 09:50:00,195.47,195.93,194.59,194.59,7682.0,190.0784,190.5257,189.2227,189.2227,7682.0
2024-05-17 10:00:00,194.84,194.97,194.18,194.79,36470.0,189.4658,189.5922,188.824,189.4172,36470.0
2024-05-17 10:10:00,194.79,195.56,194.63,195.41,8179.0,189.4172,190.1659,189.2616,190.0201,8179.0
2024-05-17 10:20:00,195.62,196.08,195.62,195.63,8548.0,190.2243,190.6716,190.2243,190.234,8548.0
2024-05-17 10:30:00,195.67,195.67,194.55,194.55,7083.0,190.2729,190.2729,189.1838,189.1838,7083.0
2024-05-17 10:40:00,194.54,195.03,194.54,194.81,11243.0,189.1741,189.6506,189.1741,189.4366,11243.0
2024-05-17 10:50:00,194.7,194.75,194.52,194.55,6297.0,189.3297,189.3783,189.1546,189.1838,6297.0
2024-05-17 11:00:00,194.52,194.53,193.94,194.18,8282.0,189.1546,189.1644,188.5906,188.824,8282.0
2024-05-17 11:10:00,194.07,194.28,193.92,194.28,3419.0,188.717,188.9213,188.5712,188.9213,3419.0
2024-05-17 11:20:00,194.15,194.15,193.83,193.9,6057.0,188.7948,188.7948,188.4837,188.5517,6057.0
2024-05-17 11:30:00,193.85,194.03,193.73,193.81,3950.0,188.5031,188.6781,188.3864,188.4642,3950.0
2024-05-17 11:40:00,193.72,193.96,193.58,193.59,5196.0,188.3767,188.6101,188.2406,188.2503,5196.0
2024-05-17 11:50:00,193.76,193.97,193.7,193.87,3454.0,188.4156,188.6198,188.3573,188.5226,3454.0
2024-05-17 12:00:00,193.96,194.08,193.78,193.86,7015.0,188.6101,188.7268,188.435,188.5128,7015.0
2024-05-17 12:10:00,193.78,193.94,193.5,193.5,6458.0,188.435,188.5906,188.1628,188.1628,6458.0
2024-05-17 12:20:00,193.53,193.57,193.28,193.44,6478.0,188.1919,188.2308,187.9488,188.1044,6478.0
2024-05-17 12:30:00,193.55,193.57,193.43,193.46,3694.0,188.2114,188.2308,188.0947,188.1239,3694.0
2024-05-17 12:40:00,193.41,193.42,193.09,193.28,7638.0,188.0753,188.085,187.7641,187.9488,7638.0
2024-05-17 12:50:00,193.3,193.32,192.96,192.97,3970.0,187.9683,187.9877,187.6377,187.6474,3970.0
2024-05-17 13:00:00,192.96,193.23,192.96,193.15,4271.0,187.6377,187.9002,187.6377,187.8224,4271.0
2024-05-17 13:10:00,193.15,193.58,193.0,193.15,8140.0,187.8224,188.2406,187.6766,187.8224,8140.0
2024-05-17 13:20:00,193.03,193.13,192.75,192.84,8013.0,187.7057,187.803,187.4335,187.521,8013.0
2024-05-17 13:30:00,192.84,193.2,192.82,193.2,3833.0,187.521,187.871,187.5015,187.871,3833.0
2024-05-17 13:40:00,193.27,193.35,193.01,193.09,10563.0,187.9391,188.0169,187.6863,187.7641,10563.0
2024-05-17 13:50:00,193.03,193.06,192.85,193.0,3746.0,187.7057,187.7349,187.5307,187.6766,3746.0
2024-05-17 14:00:00,192.84,192.98,192.71,192.81,8830.0,187.521,187.6571,187.3946,187.4918,8830.0
2024-05-17 14:10:00,192.9,193.07,192.38,192.7,16625.0,187.5793,187.7446,187.0737,187.3848,16625.0
2024-05-17 14:20:00,192.64,192.9,192.38,192.63,8056.0,187.3265,187.5793,187.0737,187.3168,8056.0
2024-05-17 14:30:00,192.66,193.06,192.56,192.82,8183.0,187.3459,187.7349,187.2487,187.5015,8183.0
2024-05-17 14:40:00,192.82,192.86,192.63,192.77,12948.0,187.5015,187.5404,187.3168,187.4529,12948.0
2024-05-17 14:50:00,192.78,193.36,192.74,192.98,12399.0,187.4626,188.0266,187.4237,187.6571,12399.0
2024-05-17 15:00:00,193.05,193.22,192.86,193.05,19454.0,187.7252,187.8905,187.5404,187.7252,19454.0
2024-05-17 15:10:00,192.96,193.76,192.96,193.48,18041.0,187.6377,188.4156,187.6377,188.1433,18041.0
2024-05-17 15:20:00,193.5,193.77,193.44,193.71,13525.0,188.1628,188.4253,188.1044,188.367,13525.0
2024-05-17 15:30:00,193.65,193.79,193.35,193.78,23123.0,188.3086,188.4448,188.0169,188.435,23123.0
2024-05-17 15:40:00,193.76,193.79,193.31,193.33,23961.0,188.4156,188.4448,187.978,187.9975,23961.0
2024-05-17 15:50:00,193.29,194.56,193.25,194.55,87318.0,187.9586,189.1935,187.9197,189.1838,87318.0
2024-05-20 09:30:00,195.25,195.95,195.25,195.73,10214.0,189.8645,190.5452,189.8645,190.3313,10214.0
2024-05-20 09:40:00,195.77,196.68,195.03,195.03,102634.0,190.3702,191.2551,189.6506,189.6506,102634.0
2024-05-20 09:50:00,195.03,195.39,194.06,195.31,13773.0,189.6506,190.0006,188.7073,189.9228,13773.0
2024-05-20 10:00:00,195.32,195.78,195.01,195.52,6710.0,189.9326,190.3799,189.6311,190.1271,6710.0
2024-05-20 10:10:00,195.5,196.11,195.44,195.44,9918.0,190.1076,190.7008,190.0493,190.0493,9918.0
2024-05-20 10:20:00,195.51,195.51,194.51,194.53,4469.0,190.1173,190.1173,189.1449,189.1644,4469.0
2024-05-20 10:30:00,194.45,194.45,193.95,194.26,3841.0,189.0866,189.0866,188.6004,188.9018,3841.0
2024-05-20 10:40:00,194.47,194.81,194.09,194.17,20524.0,189.106,189.4366,188.7365,188.8143,20524.0
2024-05-20 10:50:00,194.08,194.38,193.83,194.13,19245.0,188.7268,189.0185,188.4837,188.7754,19245.0
2024-05-20 11:00:00,194.29,194.33,194.03,194.1,5279.0,188.931,188.9699,188.6781,188.7462,5279.0
2024-05-20 11:10:00,194.14,194.59,194.14,194.59,2572.0,188.7851,189.2227,188.7851,189.2227,2572.0
2024-05-20 11:20:00,194.48,194.9,194.21,194.9,4666.0,189.1157,189.5242,188.8532,189.5242,4666.0
2024-05-20 11:30:00,194.83,194.95,194.66,194.95,6064.0,189.4561,189.5728,189.2908,189.5728,6064.0
2024-05-20 11:40:00,194.86,194.9,194.19,194.19,33918.0,189.4853,189.5242,188.8337,188.8337,33918.0
2024-05-20 11:50:00,194.22,194.54,194.14,194.54,4105.0,188.8629,189.1741,188.7851,189.1741,4105.0
2024-05-20 12:00:00,194.53,194.62,194.32,194.6,6863.0,189.1644,189.2519,188.9602,189.2324,6863.0
2024-05-20 12:10:00,194.69,194.79,194.6,194.78,2700.0,189.3199,189.4172,189.2324,189.4075,2700.0
2024-05-20 12:20:00,194.85,194.98,194.71,194.79,8658.0,189.4755,189.6019,189.3394,189.4172,8658.0
2024-05-20 12:30:00,194.74,194.74,194.41,194.56,4566.0,189.3686,189.3686,189.0477,189.1935,4566.0
2024-05-20 12:40:00,194.49,194.83,194.46,194.83,5395.0,189.1255,189.4561,189.0963,189.4561,5395.0
2024-05-20 12:50:00,194.75,194.76,194.43,194.43,4559.0,189.3783,189.388,189.0671,189.0671,4559.0
2024-05-20 13:00:00,194.38,194.39,194.13,194.34,5187.0,189.0185,189.0282,188.7754,188.9796,5187.0
2024-05-20 13:10:00,194.26,194.39,194.24,194.3,2108.0,188.9018,189.0282,188.8824,188.9407,2108.0
2024-05-20 13:20:00,194.38,194.49,194.1,194.17,5187.0,189.0185,189.1255,188.7462,188.8143,5187.0
2024-05-20 13:30:00,194.17,194.19,194.05,194.07,2755.0,188.8143,188.8337,188.6976,188.717,2755.0
2024-05-20 13:40:00,194.05,194.41,194.02,194.41,3344.0,188.6976,189.0477,188.6684,189.0477,3344.0
2024-05-20 13:50:00,194.48,194.55,194.2,194.2,3362.0,189.1157,189.1838,188.8435,188.8435,3362.0
2024-05-20 14:00:00,194.15,194.32,193.94,193.94,7897.0,188.7948,188.9602,188.5906,188.5906,7897.0
2024-05-20 14:10:00,194.12,194.39,194.07,194.37,1411.0,188.7657,189.0282,188.717,189.0088,1411.0
2024-05-20 14:20:00,194.29,194.38,194.23,194.31,1885.0,188.931,189.0185,188.8726,188.9504,1885.0
2024-05-20 14:30:00,194.29,194.61,194.29,194.61,5942.0,188.931,189.2422,188.931,189.2422,5942.0
2024-05-20 14:40:00,194.54,194.66,194.43,194.46,4356.0,189.1741,189.2908,189.0671,189.0963,4356.0
2024-05-20 14:50:00,194.47,194.55,194.34,194.49,6524.0,189.106,189.1838,188.9796,189.1255,6524.0
2024-05-20 15:00:00,194.43,194.74,194.35,194.74,4275.0,189.0671,189.3686,188.9893,189.3686,4275.0
2024-05-20 15:10:00,194.69,194.78,194.52,194.61,8002.0,189.3199,189.4075,189.1546,189.2422,8002.0
2024-05-20 15:20:00,194.59,194.63,193.67,194.08,27665.0,189.2227,189.2616,188.3281,188.7268,27665.0
2024-05-20 15:30:00,194.13,194.31,194.01,194.09,10729.0,188.7754,188.9504,188.6587,188.7365,10729.0
2024-05-20 15:40:00,194.03,194.05,193.42,193.53,15092.0,188.6781,188.6976,188.085,188.1919,15092.0
2024-05-20 15:50:00,193.53,193.98,193.39,193.74,53604.0,188.1919,188.6295,188.0558,188.3961,53604.0
2024-05-21 09:30:00,193.98,194.17,190.55,191.58,19898.0,188.6295,188.8143,185.2941,186.2957,19898.0
2024-05-21 09:40:00,191.59,191.98,191.13,191.24,8289.0,186.3055,186.6847,185.8581,185.9651,8289.0
2024-05-21 09:50:00,191.13,191.62,191.0,191.37,12349.0,185.8581,186.3346,185.7317,186.0915,12349.0
2024-05-21 10:00:00,191.41,191.41,190.18,190.26,7927.0,186.1304,186.1304,184.9343,185.0121,7927.0
2024-05-21 10:10:00,190.4,190.53,189.61,189.91,23540.0,185.1483,185.2747,184.3801,184.6718,23540.0
2024-05-21 10:20:00,189.9,190.3,189.82,190.03,41467.0,184.6621,185.051,184.5843,184.7885,41467.0
2024-05-21 10:30:00,189.94,190.28,189.43,189.95,11377.0,184.701,185.0316,184.205,184.7107,11377.0
2024-05-21 10:40:00,190.07,190.8,190.04,190.32,15010.0,184.8274,185.5372,184.7982,185.0705,15010.0
2024-05-21 10:50:00,190.19,190.32,189.92,190.31,7550.0,184.9441,185.0705,184.6815,185.0608,7550.0
2024-05-21 11:00:00,190.31,190.32,189.41,189.56,12685.0,185.0608,185.0705,184.1856,184.3314,12685.0
2024-05-21 11:10:00,189.59,189.8,189.55,189.58,3017.0,184.3606,184.5648,184.3217,184.3509,3017.0
2024-05-21 11:20:00,189.6,190.15,189.56,190.13,6482.0,184.3703,184.9052,184.3314,184.8857,6482.0
2024-05-21 11:30:00,190.12,190.12,189.69,189.69,4150.0,184.876,184.876,184.4579,184.4579,4150.0
2024-05-21 11:40:00,189.69,190.18,189.68,189.72,7675.0,184.4579,184.9343,184.4481,184.487,7675.0
2024-05-21 11:50:00,189.67,189.67,188.91,188.98,5688.0,184.4384,184.4384,183.6994,183.7674,5688.0
2024-05-21 12:00:00,188.88,188.91,188.69,188.78,3707.0,183.6702,183.6994,183.4854,183.573,3707.0
2024-05-21 12:10:00,188.82,188.98,188.72,188.88,8890.0,183.6119,183.7674,183.5146,183.6702,8890.0
2024-05-21 12:20:00,188.95,189.13,188.89,188.94,4221.0,183.7383,183.9133,183.6799,183.7285,4221.0
2024-05-21 12:30:00,188.85,189.14,188.79,188.99,4989.0,183.641,183.923,183.5827,183.7772,4989.0
2024-05-21 12:40:00,188.95,189.39,188.83,189.16,4823.0,183.7383,184.1661,183.6216,183.9425,4823.0
2024-05-21 12:50:00,189.16,189.33,188.92,188.93,6708.0,183.9425,184.1078,183.7091,183.7188,6708.0
2024-05-21 13:00:00,188.91,189.03,188.83,188.99,4608.0,183.6994,183.8161,183.6216,183.7772,4608.0
2024-05-21 13:10:00,189.0,189.03,188.7,188.71,14155.0,183.7869,183.8161,183.4952,183.5049,14155.0
2024-05-21 13:20:00,188.6,188.66,188.2,188.59,19260.0,183.3979,183.4563,183.009,183.3882,19260.0
2024-05-21 13:30:00,188.63,188.77,188.46,188.68,6822.0,183.4271,183.5632,183.2618,183.4757,6822.0
2024-05-21 13:40:00,188.64,188.75,188.4,188.45,4895.0,183.4368,183.5438,183.2034,183.2521,4895.0
2024-05-21 13:50:00,188.45,188.51,187.9,188.38,17219.0,183.2521,183.3104,182.7172,183.184,17219.0
2024-05-21 14:00:00,188.42,188.6,188.09,188.15,4912.0,183.2229,183.3979,182.902,182.9603,4912.0
2024-05-21 14:10:00,188.09,189.03,188.09,188.97,16290.0,182.902,183.8161,182.902,183.7577,16290.0
2024-05-21 14:20:00,188.91,189.05,188.84,188.9,6918.0,183.6994,183.8355,183.6313,183.6896,6918.0
2024-05-21 14:30:00,188.83,189.12,188.73,188.85,8159.0,183.6216,183.9036,183.5243,183.641,8159.0
2024-05-21 14:40:00,188.78,188.78,188.57,188.65,4793.0,183.573,183.573,183.3688,183.4465,4793.0
2024-05-21 14:50:00,188.65,188.93,188.63,188.87,13136.0,183.4465,183.7188,183.4271,183.6605,13136.0
2024-05-21 15:00:00,188.89,188.96,188.69,188.73,7237.0,183.6799,183.748,183.4854,183.5243,7237.0
2024-05-21 15:10:00,188.83,189.07,188.68,189.0,31591.0,183.6216,183.855,183.4757,183.7869,31591.0
2024-05-21 15:20:00,188.98,189.54,188.97,189.12,8272.0,183.7674,184.312,183.7577,183.9036,8272.0
2024-05-21 15:30:00,189.16,189.16,188.48,188.76,22996.0,183.9425,183.9425,183.2812,183.5535,22996.0
2024-05-21 15:40:00,188.75,188.89,188.48,188.68,27247.0,183.5438,183.6799,183.2812,183.4757,27247.0
2024-05-21 15:50:00,188.64,188.86,188.33,188.52,100456.0,183.4368,183.6508,183.1354,183.3201,100456.0
2024-05-22 09:30:00,188.09,188.09,186.58,187.72,20497.0,182.902,182.902,181.4336,182.5422,20497.0
2024-05-22 09:40:00,187.75,188.17,187.46,187.63,9122.0,182.5714,182.9798,182.2894,182.4547,9122.0
2024-05-22 09:50:00,187.86,187.86,186.58,186.78,11398.0,182.6783,182.6783,181.4336,181.6281,11398.0
2024-05-22 10:00:00,186.87,186.94,185.73,186.1,30898.0,181.7156,181.7837,180.6071,180.9669,30898.0
2024-05-22 10:10:00,186.2,186.22,185.74,186.19,17418.0,181.0641,181.0836,180.6168,181.0544,17418.0
2024-05-22 10:20:00,186.46,186.65,186.2,186.3,24719.0,181.3169,181.5017,181.0641,181.1614,24719.0
2024-05-22 10:30:00,186.25,186.4,185.82,185.82,4278.0,181.1127,181.2586,180.6946,180.6946,4278.0
2024-05-22 10:40:00,186.11,186.19,185.66,186.19,13491.0,180.9766,181.0544,180.539,181.0544,13491.0
2024-05-22 10:50:00,185.94,185.99,185.43,185.64,10584.0,180.8113,180.8599,180.3154,180.5196,10584.0
2024-05-22 11:00:00,185.72,185.77,185.28,185.28,13761.0,180.5974,180.646,180.1695,180.1695,13761.0
2024-05-22 11:10:00,185.42,185.43,184.87,184.97,11506.0,180.3056,180.3154,179.7708,179.868,11506.0
2024-05-22 11:20:00,185.02,185.18,184.35,185.03,16110.0,179.9167,180.0723,179.2651,179.9264,16110.0
2024-05-22 11:30:00,184.73,185.09,184.73,184.8,2744.0,179.6347,179.9847,179.6347,179.7027,2744.0
2024-05-22 11:40:00,184.89,185.31,184.58,184.58,8273.0,179.7903,180.1987,179.4888,179.4888,8273.0
2024-05-22 11:50:00,184.55,184.62,184.4,184.49,5156.0,179.4596,179.5277,179.3138,179.4013,5156.0
2024-05-22 12:00:00,184.47,184.88,184.33,184.72,5700.0,179.3818,179.7805,179.2457,179.6249,5700.0
2024-05-22 12:10:00,184.71,184.71,184.3,184.4,6597.0,179.6152,179.6152,179.2165,179.3138,6597.0
2024-05-22 12:20:00,184.47,184.56,184.25,184.35,4701.0,179.3818,179.4694,179.1679,179.2651,4701.0
2024-05-22 12:30:00,184.31,184.65,184.01,184.47,10201.0,179.2263,179.5569,178.9345,179.3818,10201.0
2024-05-22 12:40:00,184.62,185.01,184.49,185.01,6936.0,179.5277,179.9069,179.4013,179.9069,6936.0
2024-05-22 12:50:00,184.76,185.04,184.7,184.97,4078.0,179.6638,179.9361,179.6055,179.868,4078.0
2024-05-22 13:00:00,184.92,185.23,184.91,185.05,4250.0,179.8194,180.1209,179.8097,179.9458,4250.0
2024-05-22 13:10:00,185.13,185.15,184.75,184.86,5435.0,180.0236,180.0431,179.6541,179.7611,5435.0
2024-05-22 13:20:00,184.79,184.86,184.37,184.48,3162.0,179.693,179.7611,179.2846,179.3916,3162.0
2024-05-22 13:30:00,184.48,184.49,183.88,184.4,10200.0,179.3916,179.4013,178.8081,179.3138,10200.0
2024-05-22 13:40:00,184.3,184.33,183.91,184.07,5493.0,179.2165,179.2457,178.8373,178.9929,5493.0
2024-05-22 13:50:00,184.02,184.27,184.01,184.27,5131.0,178.9443,179.1874,178.9345,179.1874,5131.0
2024-05-22 14:00:00,184.24,184.36,183.82,184.12,7758.0,179.1582,179.2749,178.7498,179.0415,7758.0
2024-05-22 14:10:00,183.95,184.0,183.66,183.7,6405.0,178.8762,178.9248,178.5942,178.6331,6405.0
2024-05-22 14:20:00,183.7,183.77,183.34,183.34,9222.0,178.6331,178.7011,178.283,178.283,9222.0
2024-05-22 14:30:00,183.45,183.64,183.22,183.53,4980.0,178.39,178.5747,178.1663,178.4678,4980.0
2024-05-22 14:40:00,183.69,183.76,183.38,183.66,26497.0,178.6234,178.6914,178.3219,178.5942,26497.0
2024-05-22 14:50:00,183.6,183.66,183.4,183.46,11265.0,178.5358,178.5942,178.3414,178.3997,11265.0
2024-05-22 15:00:00,183.38,183.56,183.33,183.33,8520.0,178.3219,178.4969,178.2733,178.2733,8520.0
2024-05-22 15:10:00,183.3,183.3,182.84,183.0,19105.0,178.2441,178.2441,177.7968,177.9524,19105.0
2024-05-22 15:20:00,183.0,183.5,182.99,183.23,25770.0,177.9524,178.4386,177.9427,178.176,25770.0
2024-05-22 15:30:00,183.29,183.71,183.13,183.54,15408.0,178.2344,178.6428,178.0788,178.4775,15408.0
2024-05-22 15:40:00,183.57,183.8,183.3,183.59,30588.0,178.5067,178.7303,178.2441,178.5261,30588.0
2024-05-22 15:50:00,183.64,183.78,182.87,183.77,121317.0,178.5747,178.7109,177.826,178.7011,121317.0
2024-05-23 09:30:00,185.44,186.11,185.08,186.03,10343.0,180.3251,180.9766,179.975,180.8988,10343.0
2024-05-23 09:40:00,186.0,186.89,185.96,186.66,9557.0,180.8696,181.7351,180.8307,181.5114,9557.0
2024-05-23 09:50:00,186.56,186.87,186.27,186.86,6228.0,181.4142,181.7156,181.1322,181.7059,6228.0
2024-05-23 10:00:00,187.0,187.66,186.85,186.85,11497.0,181.8421,182.4839,181.6962,181.6962,11497.0
2024-05-23 10:10:00,186.86,187.44,186.76,187.24,9693.0,181.7059,182.2699,181.6087,182.0754,9693.0
2024-05-23 10:20:00,187.4,187.42,186.11,186.26,5599.0,182.231,182.2505,180.9766,181.1225,5599.0
2024-05-23 10:30:00,186.27,187.05,186.13,186.94,5081.0,181.1322,181.8907,180.9961,181.7837,5081.0
2024-05-23 10:40:00,187.05,187.25,186.96,187.06,5896.0,181.8907,182.0852,181.8032,181.9004,5896.0
2024-05-23 10:50:00,187.06,187.57,186.98,187.22,6762.0,181.9004,182.3963,181.8226,182.056,6762.0
2024-05-23 11:00:00,187.28,187.55,187.17,187.38,6088.0,182.1143,182.3769,182.0074,182.2116,6088.0
2024-05-23 11:10:00,187.33,188.04,187.32,187.69,7665.0,182.163,182.8534,182.1532,182.513,7665.0
2024-05-23 11:20:00,187.65,187.67,187.25,187.38,5583.0,182.4741,182.4936,182.0852,182.2116,5583.0
2024-05-23 11:30:00,187.39,187.41,187.13,187.23,4721.0,182.2213,182.2407,181.9685,182.0657,4721.0
2024-05-23 11:40:00,187.35,187.5,187.35,187.5,1195.0,182.1824,182.3283,182.1824,182.3283,1195.0
2024-05-23 11:50:00,187.5,187.84,187.46,187.59,7796.0,182.3283,182.6589,182.2894,182.4158,7796.0
2024-05-23 12:00:00,187.68,187.99,187.58,187.85,15096.0,182.5033,182.8047,182.4061,182.6686,15096.0
2024-05-23 12:10:00,187.77,187.83,187.47,187.69,7326.0,182.5908,182.6492,182.2991,182.513,7326.0
2024-05-23 12:20:00,187.62,187.94,187.61,187.94,2880.0,182.445,182.7561,182.4352,182.7561,2880.0
2024-05-23 12:30:00,187.76,188.01,187.74,187.8,7502.0,182.5811,182.8242,182.5616,182.62,7502.0
2024-05-23 12:40:00,187.7,187.77,187.49,187.62,6944.0,182.5227,182.5908,182.3185,182.445,6944.0
2024-05-23 12:50:00,187.51,187.58,186.72,186.72,5637.0,182.338,182.4061,181.5698,181.5698,5637.0
2024-05-23 13:00:00,186.65,186.87,186.65,186.74,3548.0,181.5017,181.7156,181.5017,181.5892,3548.0
2024-05-23 13:10:00,186.75,187.05,186.74,186.84,4184.0,181.599,181.8907,181.5892,181.6865,4184.0
2024-05-23 13:20:00,186.8,186.98,186.71,186.91,7753.0,181.6476,181.8226,181.5601,181.7545,7753.0
2024-05-23 13:30:00,186.93,187.16,186.51,186.51,5859.0,181.774,181.9976,181.3656,181.3656,5859.0
2024-05-23 13:40:00,186.62,186.82,186.44,186.66,5305.0,181.4725,181.667,181.2975,181.5114,5305.0
2024-05-23 13:50:00,186.64,186.87,186.54,186.69,2521.0,181.492,181.7156,181.3947,181.5406,2521.0
2024-05-23 14:00:00,186.71,186.72,185.97,186.18,8788.0,181.5601,181.5698,180.8405,181.0447,8788.0
2024-05-23 14:10:00,186.08,186.13,185.82,185.97,5178.0,180.9474,180.9961,180.6946,180.8405,5178.0
2024-05-23 14:20:00,185.98,186.23,185.91,185.96,6267.0,180.8502,181.0933,180.7821,180.8307,6267.0
2024-05-23 14:30:00,185.89,186.69,185.66,186.5,8765.0,180.7627,181.5406,180.539,181.3558,8765.0
2024-05-23 14:40:00,186.43,186.74,185.82,185.86,23119.0,181.2878,181.5892,180.6946,180.7335,23119.0
2024-05-23 14:50:00,185.85,185.85,185.38,185.69,24498.0,180.7238,180.7238,180.2667,180.5682,24498.0
2024-05-23 15:00:00,185.7,186.11,185.48,185.91,18486.0,180.5779,180.9766,180.364,180.7821,18486.0
2024-05-23 15:10:00,186.04,186.31,185.6,186.31,12161.0,180.9085,181.1711,180.4807,181.1711,12161.0
2024-05-23 15:20:00,186.28,186.58,186.02,186.52,11454.0,181.1419,181.4336,180.8891,181.3753,11454.0
2024-05-23 15:30:00,186.52,186.82,186.45,186.72,14788.0,181.3753,181.667,181.3072,181.5698,14788.0
2024-05-23 15:40:00,186.68,186.73,186.28,186.31,23120.0,181.5309,181.5795,181.1419,181.1711,23120.0
2024-05-23 15:50:00,186.39,186.74,186.01,186.57,106286.0,181.2489,181.5892,180.8794,181.4239,106286.0
2024-05-24 09:30:00,187.61,189.02,187.61,188.79,14244.0,182.4352,183.8063,182.4352,183.5827,14244.0
2024-05-24 09:40:00,189.03,189.35,188.68,189.29,6285.0,183.8161,184.1272,183.4757,184.0689,6285.0
2024-05-24 09:50:00,189.04,189.06,187.73,188.45,9975.0,183.8258,183.8452,182.5519,183.2521,9975.0
2024-05-24 10:00:00,188.56,189.43,188.45,188.87,9287.0,183.359,184.205,183.2521,183.6605,9287.0
2024-05-24 10:10:00,189.03,189.15,188.54,189.06,8359.0,183.8161,183.9328,183.3396,183.8452,8359.0
2024-05-24 10:20:00,189.17,189.62,188.78,189.62,7357.0,183.9522,184.3898,183.573,184.3898,7357.0
2024-05-24 10:30:00,189.54,189.54,189.15,189.2,7590.0,184.312,184.312,183.9328,183.9814,7590.0
2024-05-24 10:40:00,189.2,189.34,188.85,188.85,11525.0,183.9814,184.1175,183.641,183.641,11525.0
2024-05-24 10:50:00,188.82,189.6,188.68,189.6,5861.0,183.6119,184.3703,183.4757,184.3703,5861.0
2024-05-24 11:00:00,189.54,190.28,189.53,190.19,9177.0,184.312,185.0316,184.3023,184.9441,9177.0
2024-05-24 11:10:00,190.26,190.37,189.86,190.07,20305.0,185.0121,185.1191,184.6232,184.8274,20305.0
2024-05-24 11:20:00,190.15,190.15,189.53,189.59,6877.0,184.9052,184.9052,184.3023,184.3606,6877.0
2024-05-24 11:30:00,189.55,189.82,189.39,189.46,5753.0,184.3217,184.5843,184.1661,184.2342,5753.0
2024-05-24 11:40:00,189.52,189.79,189.51,189.59,4154.0,184.2925,184.5551,184.2828,184.3606,4154.0
2024-05-24 11:50:00,189.64,189.69,189.29,189.69,6955.0,184.4092,184.4579,184.0689,184.4579,6955.0
2024-05-24 12:00:00,189.72,190.02,189.72,189.86,7980.0,184.487,184.7788,184.487,184.6232,7980.0
2024-05-24 12:10:00,189.83,190.22,189.82,190.09,5152.0,184.594,184.9732,184.5843,184.8468,5152.0
2024-05-24 12:20:00,190.06,190.13,189.85,190.13,4463.0,184.8177,184.8857,184.6134,184.8857,4463.0
2024-05-24 12:30:00,190.25,190.45,190.1,190.44,6628.0,185.0024,185.1969,184.8565,185.1872,6628.0
2024-05-24 12:40:00,190.43,190.64,190.39,190.58,4664.0,185.1774,185.3817,185.1385,185.3233,4664.0
2024-05-24 12:50:00,190.53,190.71,190.39,190.4,9993.0,185.2747,185.4497,185.1385,185.1483,9993.0
2024-05-24 13:00:00,190.54,190.68,190.5,190.63,5332.0,185.2844,185.4206,185.2455,185.3719,5332.0
2024-05-24 13:10:00,190.67,190.87,190.55,190.8,8874.0,185.4108,185.6053,185.2941,185.5372,8874.0
2024-05-24 13:20:00,190.74,190.96,190.68,190.75,7723.0,185.4789,185.6928,185.4206,185.4886,7723.0
2024-05-24 13:30:00,190.76,190.85,190.65,190.81,4175.0,185.4983,185.5859,185.3914,185.547,4175.0
2024-05-24 13:40:00,190.81,191.21,190.76,190.81,18269.0,185.547,185.9359,185.4983,185.547,18269.0
2024-05-24 13:50:00,190.88,191.04,190.73,190.75,16117.0,185.615,185.7706,185.4692,185.4886,16117.0
2024-05-24 14:00:00,190.7,191.26,190.69,191.25,12313.0,185.44,185.9846,185.4303,185.9748,12313.0
2024-05-24 14:10:00,191.25,191.26,190.85,190.99,12921.0,185.9748,185.9846,185.5859,185.722,12921.0
2024-05-24 14:20:00,190.99,190.99,190.38,190.57,5268.0,185.722,185.722,185.1288,185.3136,5268.0
2024-05-24 14:30:00,190.57,191.03,190.56,191.02,6784.0,185.3136,185.7609,185.3039,185.7512,6784.0
2024-05-24 14:40:00,191.07,191.19,190.78,190.78,10037.0,185.7998,185.9165,185.5178,185.5178,10037.0
2024-05-24 14:50:00,190.84,190.84,190.57,190.72,6239.0,185.5761,185.5761,185.3136,185.4594,6239.0
2024-05-24 15:00:00,190.78,190.85,190.51,190.83,8482.0,185.5178,185.5859,185.2552,185.5664,8482.0
2024-05-24 15:10:00,190.88,191.03,190.61,190.66,13002.0,185.615,185.7609,185.3525,185.4011,13002.0
2024-05-24 15:20:00,190.68,191.21,190.68,191.0,12364.0,185.4206,185.9359,185.4206,185.7317,12364.0
2024-05-24 15:30:00,190.97,191.01,190.62,190.68,9925.0,185.7026,185.7414,185.3622,185.4206,9925.0
2024-05-24 15:40:00,190.62,190.68,190.0,190.0,12833.0,185.3622,185.4206,184.7593,184.7593,12833.0
2024-05-24 15:50:00,190.05,190.12,189.75,189.99,71095.0,184.8079,184.876,184.5162,184.7496,71095.0
2024-05-28 09:30:00,191.94,192.63,191.44,192.59,53953.0,186.6458,187.3168,186.1596,187.2779,53953.0
2024-05-28 09:40:00,192.35,194.45,192.35,194.04,51645.0,187.0445,189.0866,187.0445,188.6879,51645.0
2024-05-28 09:50:00,194.15,195.13,193.87,193.98,50460.0,188.7948,189.7478,188.5226,188.6295,50460.0
2024-05-28 10:00:00,194.03,194.1,193.33,193.77,29386.0,188.6781,188.7462,187.9975,188.4253,29386.0
2024-05-28 10:10:00,193.72,194.62,193.37,194.61,17650.0,188.3767,189.2519,188.0364,189.2422,17650.0
2024-05-28 10:20:00,194.45,194.67,193.87,194.09,24905.0,189.0866,189.3005,188.5226,188.7365,24905.0
2024-05-28 10:30:00,193.95,194.0,193.44,193.5,15228.0,188.6004,188.649,188.1044,188.1628,15228.0
2024-05-28 10:40:00,193.41,194.34,193.37,194.14,15375.0,188.0753,188.9796,188.0364,188.7851,15375.0
2024-05-28 10:50:00,194.15,194.43,193.69,194.09,16651.0,188.7948,189.0671,188.3475,188.7365,16651.0
2024-05-28 11:00:00,194.09,194.47,193.86,193.9,15915.0,188.7365,189.106,188.5128,188.5517,15915.0
2024-05-28 11:10:00,194.1,194.79,194.04,194.79,16663.0,188.7462,189.4172,188.6879,189.4172,16663.0
2024-05-28 11:20:00,194.78,194.91,194.39,194.39,13173.0,189.4075,189.5339,189.0282,189.0282,13173.0
2024-05-28 11:30:00,194.48,194.55,193.74,194.2,14831.0,189.1157,189.1838,188.3961,188.8435,14831.0
2024-05-28 11:40:00,194.08,194.89,193.89,194.75,16083.0,188.7268,189.5144,188.542,189.3783,16083.0
2024-05-28 11:50:00,194.78,195.33,194.56,195.31,17317.0,189.4075,189.9423,189.1935,189.9228,17317.0
2024-05-28 12:00:00,195.31,195.31,194.11,194.25,39911.0,189.9228,189.9228,188.7559,188.8921,39911.0
2024-05-28 12:10:00,194.26,194.84,194.15,194.16,30322.0,188.9018,189.4658,188.7948,188.8046,30322.0
2024-05-28 12:20:00,194.22,194.55,194.15,194.36,14777.0,188.8629,189.1838,188.7948,188.999,14777.0
2024-05-28 12:30:00,194.34,194.88,194.22,194.8,11733.0,188.9796,189.5047,188.8629,189.4269,11733.0
2024-05-28 12:40:00,194.88,195.21,194.62,194.66,20003.0,189.5047,189.8256,189.2519,189.2908,20003.0
2024-05-28 12:50:00,194.72,194.77,194.15,194.15,12905.0,189.3491,189.3977,188.7948,188.7948,12905.0
2024-05-28 13:00:00,194.15,194.5,193.84,194.5,12068.0,188.7948,189.1352,188.4934,189.1352,12068.0
2024-05-28 13:10:00,194.37,194.82,194.37,194.68,14851.0,189.0088,189.4464,189.0088,189.3102,14851.0
2024-05-28 13:20:00,194.5,194.9,194.37,194.82,15756.0,189.1352,189.5242,189.0088,189.4464,15756.0
2024-05-28 13:30:00,194.83,195.24,194.75,195.01,19830.0,189.4561,189.8548,189.3783,189.6311,19830.0
2024-05-28 13:40:00,195.01,195.47,194.71,195.0,42246.0,189.6311,190.0784,189.3394,189.6214,42246.0
2024-05-28 13:50:00,195.07,195.12,194.45,194.61,22382.0,189.6895,189.7381,189.0866,189.2422,22382.0
2024-05-28 14:00:00,194.69,195.05,194.61,194.99,17555.0,189.3199,189.67,189.2422,189.6117,17555.0
2024-05-28 14:10:00,195.01,195.3,194.84,195.26,27059.0,189.6311,189.9131,189.4658,189.8742,27059.0
2024-05-28 14:20:00,195.35,195.35,194.81,195.0,21507.0,189.9617,189.9617,189.4366,189.6214,21507.0
2024-05-28 14:30:00,194.95,194.95,194.47,194.82,20583.0,189.5728,189.5728,189.106,189.4464,20583.0
2024-05-28 14:40:00,194.87,195.3,194.81,195.25,22593.0,189.495,189.9131,189.4366,189.8645,22593.0
2024-05-28 14:50:00,195.28,195.29,194.63,194.87,23943.0,189.8937,189.9034,189.2616,189.495,23943.0
2024-05-28 15:00:00,194.92,195.01,194.14,194.51,25497.0,189.5436,189.6311,188.7851,189.1449,25497.0
2024-05-28 15:10:00,194.51,194.68,194.31,194.61,30806.0,189.1449,189.3102,188.9504,189.2422,30806.0
2024-05-28 15:20:00,194.66,195.1,194.33,194.85,36790.0,189.2908,189.7186,188.9699,189.4755,36790.0
2024-05-28 15:30:00,194.91,195.54,194.58,195.49,53239.0,189.5339,190.1465,189.213,190.0979,53239.0
2024-05-28 15:40:00,195.5,195.58,194.96,195.35,47088.0,190.1076,190.1854,189.5825,189.9617,47088.0
2024-05-28 15:50:00,195.3,195.78,194.81,195.03,194336.0,189.9131,190.3799,189.4366,189.6506,194336.0
2024-05-29 09:30:00,212.97,222.04,212.3,221.3,434831.0,207.0957,215.9156,206.4442,215.196,434831.0
2024-05-29 09:40:00,221.52,227.95,221.31,227.48,384293.0,215.4099,221.6625,215.2057,221.2055,384293.0
2024-05-29 09:50:00,227.69,228.36,224.2,224.94,224757.0,221.4097,222.0612,218.016,218.7356,224757.0
2024-05-29 10:00:00,225.65,225.85,223.53,224.31,161552.0,219.426,219.6205,217.3645,218.1229,161552.0
2024-05-29 10:10:00,224.31,226.42,223.18,225.01,122194.0,218.1229,220.1747,217.0241,218.8036,122194.0
2024-05-29 10:20:00,225.13,227.67,224.53,226.31,84268.0,218.9203,221.3903,218.3369,220.0678,84268.0
2024-05-29 10:30:00,226.26,227.89,225.65,227.49,73932.0,220.0192,221.6042,219.426,221.2152,73932.0
2024-05-29 10:40:00,227.28,228.24,226.07,227.8,84664.0,221.011,221.9445,219.8344,221.5167,84664.0
2024-05-29 10:50:00,227.91,228.81,227.05,227.5,90371.0,221.6237,222.4988,220.7874,221.225,90371.0
2024-05-29 11:00:00,227.34,229.25,226.57,228.86,51974.0,221.0694,222.9267,220.3206,222.5474,51974.0
2024-05-29 11:10:00,228.84,228.85,227.47,227.87,40861.0,222.528,222.5377,221.1958,221.5848,40861.0
2024-05-29 11:20:00,227.67,229.56,227.12,229.03,61490.0,221.3903,223.2281,220.8554,222.7128,61490.0
2024-05-29 11:30:00,229.02,229.02,226.88,227.55,48002.0,222.703,222.703,220.6221,221.2736,48002.0
2024-05-29 11:40:00,227.59,227.68,226.13,226.46,43574.0,221.3125,221.4,219.8927,220.2136,43574.0
2024-05-29 11:50:00,226.45,227.62,226.44,226.78,53671.0,220.2039,221.3416,220.1942,220.5248,53671.0
2024-05-29 12:00:00,226.78,227.75,226.59,226.83,51733.0,220.5248,221.4681,220.3401,220.5734,51733.0
2024-05-29 12:10:00,226.84,227.0,225.37,226.3,48333.0,220.5832,220.7388,219.1537,220.0581,48333.0
2024-05-29 12:20:00,226.39,226.62,225.41,225.82,43588.0,220.1456,220.3692,219.1926,219.5913,43588.0
2024-05-29 12:30:00,225.75,226.07,224.65,224.65,38651.0,219.5232,219.8344,218.4536,218.4536,38651.0
2024-05-29 12:40:00,225.15,225.16,224.17,224.5,33907.0,218.9398,218.9495,217.9868,218.3077,33907.0
2024-05-29 12:50:00,224.62,225.8,224.43,225.21,50125.0,218.4244,219.5719,218.2396,218.9981,50125.0
2024-05-29 13:00:00,225.3,226.31,224.12,224.49,32100.0,219.0856,220.0678,217.9382,218.298,32100.0
2024-05-29 13:10:00,224.47,224.53,223.59,224.07,32928.0,218.2785,218.3369,217.4228,217.8896,32928.0
2024-05-29 13:20:00,224.07,224.55,223.79,224.55,36233.0,217.8896,218.3563,217.6173,218.3563,36233.0
2024-05-29 13:30:00,224.55,225.93,223.94,225.91,44859.0,218.3563,219.6983,217.7632,219.6788,44859.0
2024-05-29 13:40:00,225.91,226.27,224.81,224.81,58861.0,219.6788,220.0289,218.6092,218.6092,58861.0
2024-05-29 13:50:00,224.78,225.2,224.5,224.66,30582.0,218.58,218.9884,218.3077,218.4633,30582.0
2024-05-29 14:00:00,224.65,225.51,224.63,225.38,26295.0,218.4536,219.2898,218.4341,219.1634,26295.0
2024-05-29 14:10:00,225.37,226.65,224.99,226.63,24553.0,219.1537,220.3984,218.7842,220.379,24553.0
2024-05-29 14:20:00,226.5,226.69,225.89,226.49,41997.0,220.2525,220.4373,219.6594,220.2428,41997.0
2024-05-29 14:30:00,226.68,226.84,225.68,226.41,42704.0,220.4276,220.5832,219.4552,220.165,42704.0
2024-05-29 14:40:00,226.47,226.67,225.84,226.38,40967.0,220.2234,220.4179,219.6107,220.1359,40967.0
2024-05-29 14:50:00,226.54,226.88,226.15,226.82,28742.0,220.2914,220.6221,219.9122,220.5637,28742.0
2024-05-29 15:00:00,226.88,226.88,225.8,226.08,40538.0,220.6221,220.6221,219.5719,219.8441,40538.0
2024-05-29 15:10:00,226.11,226.89,226.04,226.63,38485.0,219.8733,220.6318,219.8052,220.379,38485.0
2024-05-29 15:20:00,226.63,226.89,226.04,226.06,46448.0,220.379,220.6318,219.8052,219.8247,46448.0
2024-05-29 15:30:00,226.0,226.15,225.49,225.75,52053.0,219.7663,219.9122,219.2704,219.5232,52053.0
2024-05-29 15:40:00,225.78,226.38,225.61,225.77,65553.0,219.5524,220.1359,219.3871,219.5427,65553.0
2024-05-29 15:50:00,225.87,226.44,225.13,226.03,287497.0,219.6399,220.1942,218.9203,219.7955,287497.0
2024-05-30 09:30:00,227.28,228.5,224.7,226.87,106824.0,221.011,222.1974,218.5022,220.6123,106824.0
2024-05-30 09:40:00,226.87,227.96,226.01,226.46,82465.0,220.6123,221.6723,219.7761,220.2136,82465.0
2024-05-30 09:50:00,226.27,226.98,224.88,225.63,42215.0,220.0289,220.7193,218.6772,219.4065,42215.0
2024-05-30 10:00:00,224.9,225.09,223.51,224.6,56091.0,218.6967,218.8814,217.345,218.4049,56091.0
2024-05-30 10:10:00,224.58,225.45,223.24,223.82,55547.0,218.3855,219.2315,217.0825,217.6465,55547.0
2024-05-30 10:20:00,223.82,225.99,223.81,224.96,27717.0,217.6465,219.7566,217.6367,218.755,27717.0
2024-05-30 10:30:00,224.64,224.64,223.17,223.17,20776.0,218.4438,218.4438,217.0144,217.0144,20776.0
2024-05-30 10:40:00,223.22,224.35,222.28,224.03,30958.0,217.063,218.1618,216.1489,217.8507,30958.0
2024-05-30 10:50:00,224.29,224.29,222.56,222.56,23533.0,218.1035,218.1035,216.4212,216.4212,23533.0
2024-05-30 11:00:00,222.6,223.59,222.32,223.19,22092.0,216.4601,217.4228,216.1878,217.0338,22092.0
2024-05-30 11:10:00,223.38,223.79,222.37,223.63,28066.0,217.2186,217.6173,216.2365,217.4617,28066.0
2024-05-30 11:20:00,223.64,223.87,223.2,223.21,15201.0,217.4714,217.6951,217.0436,217.0533,15201.0
2024-05-30 11:30:00,223.32,224.23,223.19,223.99,24420.0,217.1603,218.0452,217.0338,217.8118,24420.0
2024-05-30 11:40:00,223.85,224.56,223.07,223.47,18547.0,217.6756,218.3661,216.9172,217.3061,18547.0
2024-05-30 11:50:00,223.52,223.92,223.16,223.24,20351.0,217.3547,217.7437,217.0047,217.0825,20351.0
2024-05-30 12:00:00,223.12,223.65,222.71,222.9,14744.0,216.9658,217.4812,216.5671,216.7518,14744.0
2024-05-30 12:10:00,222.94,223.23,221.92,221.95,27826.0,216.7907,217.0727,215.7989,215.828,27826.0
2024-05-30 12:20:00,222.0,222.2,221.28,221.56,29337.0,215.8767,216.0711,215.1765,215.4488,29337.0
2024-05-30 12:30:00,221.56,221.74,221.04,221.49,18670.0,215.4488,215.6238,214.9431,215.3807,18670.0
2024-05-30 12:40:00,221.38,222.22,221.27,222.21,18780.0,215.2738,216.0906,215.1668,216.0809,18780.0
2024-05-30 12:50:00,222.19,222.8,222.15,222.35,21369.0,216.0614,216.6546,216.0225,216.217,21369.0
2024-05-30 13:00:00,222.4,222.82,222.13,222.55,11851.0,216.2656,216.674,216.0031,216.4115,11851.0
2024-05-30 13:10:00,222.4,222.45,221.58,221.99,35475.0,216.2656,216.3143,215.4682,215.8669,35475.0
2024-05-30 13:20:00,221.89,221.89,221.05,221.36,13940.0,215.7697,215.7697,214.9529,215.2543,13940.0
2024-05-30 13:30:00,221.52,221.73,221.18,221.27,13374.0,215.4099,215.6141,215.0793,215.1668,13374.0
2024-05-30 13:40:00,221.25,221.45,220.95,221.17,13565.0,215.1474,215.3418,214.8556,215.0696,13565.0
2024-05-30 13:50:00,221.17,221.29,220.76,221.09,14655.0,215.0696,215.1862,214.6709,214.9918,14655.0
2024-05-30 14:00:00,221.19,221.75,220.53,220.95,15495.0,215.089,215.6336,214.4472,214.8556,15495.0
2024-05-30 14:10:00,220.94,221.9,220.93,221.52,30748.0,214.8459,215.7794,214.8362,215.4099,30748.0
2024-05-30 14:20:00,221.51,221.62,220.77,221.21,26371.0,215.4002,215.5071,214.6806,215.1085,26371.0
2024-05-30 14:30:00,221.16,221.66,220.66,220.74,19328.0,215.0598,215.546,214.5736,214.6514,19328.0
2024-05-30 14:40:00,220.88,221.33,220.64,221.33,17562.0,214.7876,215.2251,214.5542,215.2251,17562.0
2024-05-30 14:50:00,221.32,222.27,221.27,221.84,13825.0,215.2154,216.1392,215.1668,215.7211,13825.0
2024-05-30 15:00:00,221.86,222.41,221.78,222.41,28127.0,215.7405,216.2754,215.6627,216.2754,28127.0
2024-05-30 15:10:00,222.4,222.64,222.0,222.25,19728.0,216.2656,216.499,215.8767,216.1198,19728.0
2024-05-30 15:20:00,222.25,222.41,221.66,221.95,25536.0,216.1198,216.2754,215.546,215.828,25536.0
2024-05-30 15:30:00,221.99,222.62,221.73,222.08,27112.0,215.8669,216.4796,215.6141,215.9545,27112.0
2024-05-30 15:40:00,222.07,222.74,221.98,222.59,75874.0,215.9447,216.5963,215.8572,216.4504,75874.0
2024-05-30 15:50:00,222.51,224.18,222.48,224.14,225191.0,216.3726,217.9965,216.3434,217.9576,225191.0
2024-05-31 09:30:00,225.0,225.0,223.29,224.0,17691.0,218.7939,218.7939,217.1311,217.8215,17691.0
2024-05-31 09:40:00,225.48,225.72,223.46,224.48,15375.0,219.2607,219.4941,217.2964,218.2883,15375.0
2024-05-31 09:50:00,224.73,224.73,222.88,223.11,12178.0,218.5314,218.5314,216.7324,216.956,12178.0
2024-05-31 10:00:00,223.05,223.05,221.85,221.86,22523.0,216.8977,216.8977,215.7308,215.7405,22523.0
2024-05-31 10:10:00,221.81,222.41,221.5,221.75,23314.0,215.6919,216.2754,215.3905,215.6336,23314.0
2024-05-31 10:20:00,221.79,222.08,221.05,221.06,18560.0,215.6725,215.9545,214.9529,214.9626,18560.0
2024-05-31 10:30:00,221.0,221.29,220.5,220.98,12495.0,214.9042,215.1862,214.418,214.8848,12495.0
2024-05-31 10:40:00,221.0,221.52,219.55,220.12,44421.0,214.9042,215.4099,213.4942,214.0485,44421.0
2024-05-31 10:50:00,219.99,220.76,219.96,220.51,28412.0,213.9221,214.6709,213.8929,214.4278,28412.0
2024-05-31 11:00:00,220.52,221.49,220.3,221.49,29924.0,214.4375,215.3807,214.2236,215.3807,29924.0
2024-05-31 11:10:00,221.52,221.72,220.88,220.88,13895.0,215.4099,215.6044,214.7876,214.7876,13895.0
2024-05-31 11:20:00,220.97,221.64,220.89,221.18,8596.0,214.8751,215.5266,214.7973,215.0793,8596.0
2024-05-31 11:30:00,221.23,221.64,220.72,220.8,9150.0,215.1279,215.5266,214.632,214.7098,9150.0
2024-05-31 11:40:00,220.76,221.22,220.52,221.06,8380.0,214.6709,215.1182,214.4375,214.9626,8380.0
2024-05-31 11:50:00,220.92,221.56,220.92,221.39,6440.0,214.8265,215.4488,214.8265,215.2835,6440.0
2024-05-31 12:00:00,221.31,221.61,221.31,221.35,7885.0,215.2057,215.4974,215.2057,215.2446,7885.0
2024-05-31 12:10:00,221.44,221.65,220.99,221.04,9365.0,215.3321,215.5363,214.8945,214.9431,9365.0
2024-05-31 12:20:00,221.18,221.53,220.87,220.95,21779.0,215.0793,215.4196,214.7778,214.8556,21779.0
2024-05-31 12:30:00,220.98,221.03,220.26,220.26,9381.0,214.8848,214.9334,214.1847,214.1847,9381.0
2024-05-31 12:40:00,220.25,221.25,220.18,221.25,12396.0,214.1749,215.1474,214.1069,215.1474,12396.0
2024-05-31 12:50:00,221.46,221.46,221.02,221.17,6978.0,215.3516,215.3516,214.9237,215.0696,6978.0
2024-05-31 13:00:00,221.35,222.36,221.3,222.36,7996.0,215.2446,216.2267,215.196,216.2267,7996.0
2024-05-31 13:10:00,222.28,222.85,222.17,222.42,20117.0,216.1489,216.7032,216.042,216.2851,20117.0
2024-05-31 13:20:00,222.34,222.47,222.02,222.47,5224.0,216.2073,216.3337,215.8961,216.3337,5224.0
2024-05-31 13:30:00,222.43,222.77,222.16,222.42,5469.0,216.2948,216.6254,216.0323,216.2851,5469.0
2024-05-31 13:40:00,222.47,223.24,222.47,222.91,16176.0,216.3337,217.0825,216.3337,216.7616,16176.0
2024-05-31 13:50:00,222.91,223.15,222.77,223.14,7849.0,216.7616,216.9949,216.6254,216.9852,7849.0
2024-05-31 14:00:00,223.05,223.1,222.86,222.98,5487.0,216.8977,216.9463,216.7129,216.8296,5487.0
2024-05-31 14:10:00,222.97,223.37,222.96,223.29,6061.0,216.8199,217.2089,216.8102,217.1311,6061.0
2024-05-31 14:20:00,223.3,223.41,222.87,223.21,15871.0,217.1408,217.2478,216.7227,217.0533,15871.0
2024-05-31 14:30:00,223.19,223.64,222.99,223.41,20385.0,217.0338,217.4714,216.8394,217.2478,20385.0
2024-05-31 14:40:00,223.39,223.93,223.36,223.89,19405.0,217.2283,217.7534,217.1992,217.7145,19405.0
2024-05-31 14:50:00,223.89,224.79,223.89,224.75,25233.0,217.7145,218.5897,217.7145,218.5508,25233.0
2024-05-31 15:00:00,224.74,224.74,224.31,224.43,31102.0,218.5411,218.5411,218.1229,218.2396,31102.0
2024-05-31 15:10:00,224.54,225.04,224.48,224.93,17486.0,218.3466,218.8328,218.2883,218.7258,17486.0
2024-05-31 15:20:00,225.05,225.06,224.37,224.52,29939.0,218.8425,218.8523,218.1813,218.3272,29939.0
2024-05-31 15:30:00,224.47,225.49,224.36,225.37,32041.0,218.2785,219.2704,218.1716,219.1537,32041.0
2024-05-31 15:40:00,225.34,226.2,225.22,226.02,50977.0,219.1245,219.9608,219.0078,219.7858,50977.0
2024-05-31 15:50:00,226.12,227.68,225.97,227.51,173731.0,219.883,221.4,219.7372,221.2347,173731.0
2024-06-03 09:30:00,228.55,229.41,224.97,226.81,41118.0,222.246,223.0823,218.7647,220.554,41118.0
2024-06-03 09:40:00,226.4,227.11,225.46,226.6,10964.0,220.1553,220.8457,219.2412,220.3498,10964.0
2024-06-03 09:50:00,226.67,227.05,225.72,226.11,14266.0,220.4179,220.7874,219.4941,219.8733,14266.0
2024-06-03 10:00:00,226.25,226.5,224.27,224.32,11519.0,220.0094,220.2525,218.0841,218.1327,11519.0
2024-06-03 10:10:00,224.52,224.82,224.05,224.16,9216.0,218.3272,218.6189,217.8701,217.9771,9216.0
2024-06-03 10:20:00,224.14,225.1,224.09,224.72,8712.0,217.9576,218.8912,217.909,218.5216,8712.0
2024-06-03 10:30:00,224.33,224.5,222.6,222.6,6186.0,218.1424,218.3077,216.4601,216.4601,6186.0
2024-06-03 10:40:00,223.01,223.69,221.91,221.91,6707.0,216.8588,217.52,215.7891,215.7891,6707.0
2024-06-03 10:50:00,221.88,223.16,221.64,223.16,13560.0,215.76,217.0047,215.5266,217.0047,13560.0
2024-06-03 11:00:00,223.08,223.08,221.17,221.45,8938.0,216.9269,216.9269,215.0696,215.3418,8938.0
2024-06-03 11:10:00,221.75,221.79,220.45,220.65,8662.0,215.6336,215.6725,214.3694,214.5639,8662.0
2024-06-03 11:20:00,220.84,221.34,220.6,220.81,7242.0,214.7487,215.2349,214.5153,214.7195,7242.0
2024-06-03 11:30:00,220.82,221.34,220.3,220.43,7343.0,214.7292,215.2349,214.2236,214.35,7343.0
2024-06-03 11:40:00,220.4,221.33,220.38,221.0,11377.0,214.3208,215.2251,214.3013,214.9042,11377.0
2024-06-03 11:50:00,221.08,221.46,220.5,220.95,11915.0,214.982,215.3516,214.418,214.8556,11915.0
2024-06-03 12:00:00,221.34,221.38,220.06,220.24,11668.0,215.2349,215.2738,213.9902,214.1652,11668.0
2024-06-03 12:10:00,220.24,221.13,220.23,220.37,12136.0,214.1652,215.0307,214.1555,214.2916,12136.0
2024-06-03 12:20:00,220.37,220.95,220.28,220.52,8951.0,214.2916,214.8556,214.2041,214.4375,8951.0
2024-06-03 12:30:00,220.65,221.41,220.05,221.12,8739.0,214.5639,215.3029,213.9805,215.0209,8739.0
2024-06-03 12:40:00,221.0,221.4,220.81,221.03,11636.0,214.9042,215.2932,214.7195,214.9334,11636.0
2024-06-03 12:50:00,221.03,221.2,220.4,220.98,9169.0,214.9334,215.0987,214.3208,214.8848,9169.0
2024-06-03 13:00:00,220.76,221.28,220.72,220.76,6845.0,214.6709,215.1765,214.632,214.6709,6845.0
2024-06-03 13:10:00,220.76,221.56,220.5,221.56,6825.0,214.6709,215.4488,214.418,215.4488,6825.0
2024-06-03 13:20:00,221.47,221.61,221.19,221.61,12468.0,215.3613,215.4974,215.089,215.4974,12468.0
2024-06-03 13:30:00,221.54,221.72,221.19,221.6,9336.0,215.4294,215.6044,215.089,215.4877,9336.0
2024-06-03 13:40:00,221.62,221.71,221.22,221.22,5400.0,215.5071,215.5947,215.1182,215.1182,5400.0
2024-06-03 13:50:00,221.22,221.28,220.83,220.96,7159.0,215.1182,215.1765,214.7389,214.8654,7159.0
2024-06-03 14:00:00,221.02,221.23,220.84,220.84,6783.0,214.9237,215.1279,214.7487,214.7487,6783.0
2024-06-03 14:10:00,220.84,221.46,220.82,221.0,9385.0,214.7487,215.3516,214.7292,214.9042,9385.0
2024-06-03 14:20:00,220.87,221.3,220.64,220.64,10620.0,214.7778,215.196,214.5542,214.5542,10620.0
2024-06-03 14:30:00,220.7,221.41,220.7,221.2,10313.0,214.6125,215.3029,214.6125,215.0987,10313.0
2024-06-03 14:40:00,221.31,221.81,221.21,221.37,7940.0,215.2057,215.6919,215.1085,215.264,7940.0
2024-06-03 14:50:00,221.49,221.54,220.59,221.2,11956.0,215.3807,215.4294,214.5056,215.0987,11956.0
2024-06-03 15:00:00,221.2,221.54,220.97,221.5,10881.0,215.0987,215.4294,214.8751,215.3905,10881.0
2024-06-03 15:10:00,221.59,221.96,221.59,221.86,10240.0,215.478,215.8378,215.478,215.7405,10240.0
2024-06-03 15:20:00,221.88,222.7,221.82,222.26,16040.0,215.76,216.5574,215.7016,216.1295,16040.0
2024-06-03 15:30:00,222.09,222.53,221.84,222.08,20390.0,215.9642,216.392,215.7211,215.9545,20390.0
2024-06-03 15:40:00,222.12,222.62,221.82,222.0,29777.0,215.9934,216.4796,215.7016,215.8767,29777.0
2024-06-03 15:50:00,222.05,222.39,221.25,222.37,146443.0,215.9253,216.2559,215.1474,216.2365,146443.0
2024-06-04 09:30:00,220.99,221.04,218.31,218.47,26627.0,214.8945,214.9431,212.2884,212.444,26627.0
2024-06-04 09:40:00,218.86,219.1,217.75,218.21,27207.0,212.8233,213.0567,211.7439,212.1912,27207.0
2024-06-04 09:50:00,218.03,218.27,217.0,217.84,23260.0,212.0162,212.2495,211.0146,211.8314,23260.0
2024-06-04 10:00:00,218.03,218.54,217.69,218.37,32833.0,212.0162,212.5121,211.6855,212.3468,32833.0
2024-06-04 10:10:00,218.25,218.61,218.01,218.56,12427.0,212.2301,212.5802,211.9967,212.5315,12427.0
2024-06-04 10:20:00,218.57,220.3,218.27,220.1,19883.0,212.5413,214.2236,212.2495,214.0291,19883.0
2024-06-04 10:30:00,219.96,220.02,218.09,218.5,13065.0,213.8929,213.9513,212.0745,212.4732,13065.0
2024-06-04 10:40:00,218.55,219.71,218.42,219.71,8167.0,212.5218,213.6498,212.3954,213.6498,8167.0
2024-06-04 10:50:00,219.76,219.88,218.45,218.45,13874.0,213.6984,213.8151,212.4246,212.4246,13874.0
2024-06-04 11:00:00,218.56,218.58,217.24,218.13,28720.0,212.5315,212.551,211.248,212.1134,28720.0
2024-06-04 11:10:00,218.27,218.68,217.96,218.53,8701.0,212.2495,212.6482,211.9481,212.5024,8701.0
2024-06-04 11:20:00,218.67,218.67,217.32,217.32,10816.0,212.6385,212.6385,211.3258,211.3258,10816.0
2024-06-04 11:30:00,217.26,217.45,216.72,217.06,11475.0,211.2674,211.4522,210.7423,211.0729,11475.0
2024-06-04 11:40:00,217.05,217.34,216.84,216.9,9801.0,211.0632,211.3452,210.859,210.9173,9801.0
2024-06-04 11:50:00,216.85,217.54,216.79,217.4,13237.0,210.8687,211.5397,210.8104,211.4035,13237.0
2024-06-04 12:00:00,217.45,217.45,216.36,216.47,8858.0,211.4522,211.4522,210.3922,210.4992,8858.0
2024-06-04 12:10:00,216.68,216.75,216.22,216.7,7006.0,210.7034,210.7715,210.2561,210.7229,7006.0
2024-06-04 12:20:00,216.57,216.86,216.47,216.77,9191.0,210.5964,210.8784,210.4992,210.7909,9191.0
2024-06-04 12:30:00,216.78,217.44,216.34,216.34,9286.0,210.8006,211.4424,210.3728,210.3728,9286.0
2024-06-04 12:40:00,216.35,217.46,216.35,217.46,8683.0,210.3825,211.4619,210.3825,211.4619,8683.0
2024-06-04 12:50:00,217.38,218.0,217.36,217.64,8924.0,211.3841,211.987,211.3646,211.6369,8924.0
2024-06-04 13:00:00,217.58,217.88,217.58,217.88,7141.0,211.5786,211.8703,211.5786,211.8703,7141.0
2024-06-04 13:10:00,217.87,218.51,217.87,218.19,12342.0,211.8606,212.4829,211.8606,212.1718,12342.0
2024-06-04 13:20:00,218.22,218.38,217.94,218.31,4775.0,212.2009,212.3565,211.9286,212.2884,4775.0
2024-06-04 13:30:00,218.28,218.37,218.02,218.16,4804.0,212.2593,212.3468,212.0064,212.1426,4804.0
2024-06-04 13:40:00,218.16,218.5,218.09,218.42,6929.0,212.1426,212.4732,212.0745,212.3954,6929.0
2024-06-04 13:50:00,218.42,219.03,218.35,218.52,15978.0,212.3954,212.9886,212.3273,212.4927,15978.0
2024-06-04 14:00:00,218.42,218.9,218.38,218.81,7704.0,212.3954,212.8622,212.3565,212.7747,7704.0
2024-06-04 14:10:00,218.88,219.2,218.77,219.12,7697.0,212.8427,213.1539,212.7358,213.0761,7697.0
2024-06-04 14:20:00,219.16,219.45,219.15,219.41,6659.0,213.115,213.397,213.1053,213.3581,6659.0
2024-06-04 14:30:00,219.37,219.46,218.81,218.96,11279.0,213.3192,213.4067,212.7747,212.9205,11279.0
2024-06-04 14:40:00,218.99,219.5,218.99,219.09,13915.0,212.9497,213.4456,212.9497,213.0469,13915.0
2024-06-04 14:50:00,219.09,219.25,218.91,218.94,16768.0,213.0469,213.2025,212.8719,212.9011,16768.0
2024-06-04 15:00:00,218.84,218.86,218.31,218.59,11780.0,212.8038,212.8233,212.2884,212.5607,11780.0
2024-06-04 15:10:00,218.72,219.27,218.72,218.97,8909.0,212.6871,213.222,212.6871,212.9302,8909.0
2024-06-04 15:20:00,219.08,219.29,218.92,219.03,10844.0,213.0372,213.2414,212.8816,212.9886,10844.0
2024-06-04 15:30:00,219.14,219.38,218.49,218.58,27210.0,213.0956,213.3289,212.4635,212.551,27210.0
2024-06-04 15:40:00,218.57,219.17,218.31,219.15,27317.0,212.5413,213.1247,212.2884,213.1053,27317.0
2024-06-04 15:50:00,219.2,220.61,219.14,220.57,151051.0,213.1539,214.525,213.0956,214.4861,151051.0
2024-06-05 09:30:00,221.01,221.01,218.83,219.06,9239.0,214.914,214.914,212.7941,213.0178,9239.0
2024-06-05 09:40:00,219.66,219.73,218.53,218.86,6453.0,213.6012,213.6693,212.5024,212.8233,6453.0
2024-06-05 09:50:00,218.58,218.75,217.1,217.3,6277.0,212.551,212.7163,211.1118,211.3063,6277.0
2024-06-05 10:00:00,217.0,217.45,215.74,215.79,16009.0,211.0146,211.4522,209.7893,209.838,16009.0
2024-06-05 10:10:00,215.73,216.29,215.2,215.31,12404.0,209.7796,210.3242,209.2642,209.3712,12404.0
2024-06-05 10:20:00,215.25,216.47,214.63,216.3,31714.0,209.3128,210.4992,208.7099,210.3339,31714.0
2024-06-05 10:30:00,216.3,216.3,215.86,216.15,3822.0,210.3339,210.3339,209.906,210.188,3822.0
2024-06-05 10:40:00,216.2,216.28,215.13,215.57,10193.0,210.2366,210.3144,209.1962,209.624,10193.0
2024-06-05 10:50:00,215.43,215.53,214.61,214.63,8030.0,209.4879,209.5851,208.6905,208.7099,8030.0
2024-06-05 11:00:00,214.82,215.3,214.59,214.71,12055.0,208.8947,209.3615,208.6711,208.7877,12055.0
2024-06-05 11:10:00,214.77,215.56,214.68,215.24,8103.0,208.8461,209.6143,208.7586,209.3031,8103.0
2024-06-05 11:20:00,215.18,215.45,215.0,215.08,14159.0,209.2448,209.5073,209.0697,209.1475,14159.0
2024-06-05 11:30:00,215.25,215.68,215.25,215.68,5105.0,209.3128,209.731,209.3128,209.731,5105.0
2024-06-05 11:40:00,215.7,215.7,215.06,215.31,7037.0,209.7504,209.7504,209.1281,209.3712,7037.0
2024-06-05 11:50:00,215.35,215.92,215.21,215.92,8649.0,209.4101,209.9644,209.2739,209.9644,8649.0
2024-06-05 12:00:00,215.63,215.88,215.45,215.51,2714.0,209.6824,209.9255,209.5073,209.5657,2714.0
2024-06-05 12:10:00,215.4,216.02,215.28,215.9,4879.0,209.4587,210.0616,209.342,209.9449,4879.0
2024-06-05 12:20:00,215.87,215.87,215.59,215.61,7537.0,209.9157,209.9157,209.6435,209.6629,7537.0
2024-06-05 12:30:00,215.56,216.08,215.41,215.98,6336.0,209.6143,210.12,209.4684,210.0227,6336.0
2024-06-05 12:40:00,216.0,216.25,215.75,216.19,5614.0,210.0422,210.2853,209.7991,210.2269,5614.0
2024-06-05 12:50:00,216.23,216.4,216.19,216.32,1973.0,210.2658,210.4311,210.2269,210.3533,1973.0
2024-06-05 13:00:00,216.16,216.48,216.05,216.47,5348.0,210.1977,210.5089,210.0908,210.4992,5348.0
2024-06-05 13:10:00,216.5,216.69,216.23,216.59,11091.0,210.5284,210.7131,210.2658,210.6159,11091.0
2024-06-05 13:20:00,216.51,216.61,215.87,216.17,5524.0,210.5381,210.6353,209.9157,210.2075,5524.0
2024-06-05 13:30:00,216.09,216.1,215.87,215.87,1233.0,210.1297,210.1394,209.9157,209.9157,1233.0
2024-06-05 13:40:00,215.96,215.99,215.69,215.69,4424.0,210.0033,210.0324,209.7407,209.7407,4424.0
2024-06-05 13:50:00,215.84,216.35,215.84,216.35,2781.0,209.8866,210.3825,209.8866,210.3825,2781.0
2024-06-05 14:00:00,216.31,216.4,216.23,216.3,1782.0,210.3436,210.4311,210.2658,210.3339,1782.0
2024-06-05 14:10:00,216.36,216.89,216.36,216.89,4375.0,210.3922,210.9076,210.3922,210.9076,4375.0
2024-06-05 14:20:00,216.75,216.76,216.48,216.56,6507.0,210.7715,210.7812,210.5089,210.5867,6507.0
2024-06-05 14:30:00,216.58,216.58,216.18,216.24,5596.0,210.6062,210.6062,210.2172,210.2755,5596.0
2024-06-05 14:40:00,216.28,216.36,216.21,216.26,3213.0,210.3144,210.3922,210.2464,210.295,3213.0
2024-06-05 14:50:00,216.32,216.47,216.03,216.03,4498.0,210.3533,210.4992,210.0713,210.0713,4498.0
2024-06-05 15:00:00,216.02,216.41,215.93,216.24,7663.0,210.0616,210.4409,209.9741,210.2755,7663.0
2024-06-05 15:10:00,216.26,216.43,216.1,216.15,4250.0,210.295,210.4603,210.1394,210.188,4250.0
2024-06-05 15:20:00,216.1,216.18,215.99,216.01,6286.0,210.1394,210.2172,210.0324,210.0519,6286.0
2024-06-05 15:30:00,216.01,216.59,216.01,216.35,10927.0,210.0519,210.6159,210.0519,210.3825,10927.0
2024-06-05 15:40:00,216.38,217.17,216.26,217.05,32852.0,210.4117,211.1799,210.295,211.0632,32852.0
2024-06-05 15:50:00,216.98,217.5,216.91,217.15,72029.0,210.9951,211.5008,210.9271,211.1604,72029.0
2024-06-06 09:30:00,219.32,219.32,214.97,214.97,14954.0,213.2706,213.2706,209.0406,209.0406,14954.0
2024-06-06 09:40:00,215.11,215.49,213.85,214.48,11305.0,209.1767,209.5462,207.9515,208.5641,11305.0
2024-06-06 09:50:00,214.56,214.57,213.09,213.29,11162.0,208.6419,208.6516,207.2124,207.4069,11162.0
2024-06-06 10:00:00,213.15,213.3,211.81,212.68,32971.0,207.2708,207.4166,205.9677,206.8137,32971.0
2024-06-06 10:10:00,213.06,213.36,212.71,213.32,7820.0,207.1833,207.475,206.8429,207.4361,7820.0
2024-06-06 10:20:00,213.13,213.38,212.55,212.93,10478.0,207.2513,207.4944,206.6873,207.0568,10478.0
2024-06-06 10:30:00,212.98,213.07,212.61,212.72,5760.0,207.1055,207.193,206.7457,206.8526,5760.0
2024-06-06 10:40:00,212.73,213.32,212.52,212.98,4364.0,206.8624,207.4361,206.6581,207.1055,4364.0
2024-06-06 10:50:00,212.92,213.0,212.38,213.0,4003.0,207.0471,207.1249,206.522,207.1249,4003.0
2024-06-06 11:00:00,212.81,212.82,212.55,212.61,1915.0,206.9401,206.9499,206.6873,206.7457,1915.0
2024-06-06 11:10:00,212.46,212.74,212.31,212.74,5203.0,206.5998,206.8721,206.4539,206.8721,5203.0
2024-06-06 11:20:00,212.72,212.87,212.16,212.54,6020.0,206.8526,206.9985,206.3081,206.6776,6020.0
2024-06-06 11:30:00,212.51,212.51,211.91,212.11,6265.0,206.6484,206.6484,206.065,206.2595,6265.0
2024-06-06 11:40:00,212.18,212.24,211.77,212.21,5525.0,206.3275,206.3859,205.9288,206.3567,5525.0
2024-06-06 11:50:00,212.34,212.6,211.79,211.89,19179.0,206.4831,206.7359,205.9483,206.0455,19179.0
2024-06-06 12:00:00,211.8,212.03,211.56,211.57,6254.0,205.958,206.1817,205.7246,205.7344,6254.0
2024-06-06 12:10:00,211.67,211.81,211.05,211.26,10691.0,205.8316,205.9677,205.2287,205.4329,10691.0
2024-06-06 12:20:00,211.23,211.54,210.94,211.47,9644.0,205.4037,205.7052,205.1217,205.6371,9644.0
2024-06-06 12:30:00,211.37,211.57,211.25,211.48,4661.0,205.5399,205.7344,205.4232,205.6468,4661.0
2024-06-06 12:40:00,211.57,211.91,211.5,211.91,1923.0,205.7344,206.065,205.6663,206.065,1923.0
2024-06-06 12:50:00,211.85,211.85,211.33,211.56,4396.0,206.0066,206.0066,205.501,205.7246,4396.0
2024-06-06 13:00:00,211.47,211.88,211.47,211.49,4812.0,205.6371,206.0358,205.6371,205.6566,4812.0
2024-06-06 13:10:00,211.41,211.79,211.41,211.59,1677.0,205.5788,205.9483,205.5788,205.7538,1677.0
2024-06-06 13:20:00,211.58,211.83,211.46,211.76,2690.0,205.7441,205.9872,205.6274,205.9191,2690.0
2024-06-06 13:30:00,211.74,211.85,211.73,211.77,1891.0,205.8997,206.0066,205.8899,205.9288,1891.0
2024-06-06 13:40:00,211.78,212.04,211.72,211.85,7272.0,205.9386,206.1914,205.8802,206.0066,7272.0
2024-06-06 13:50:00,211.89,212.1,211.67,211.68,5228.0,206.0455,206.2497,205.8316,205.8413,5228.0
2024-06-06 14:00:00,211.62,211.8,211.11,211.16,6026.0,205.783,205.958,205.287,205.3357,6026.0
2024-06-06 14:10:00,211.12,211.48,210.92,211.3,10161.0,205.2968,205.6468,205.1023,205.4718,10161.0
2024-06-06 14:20:00,211.3,211.33,210.94,211.05,5689.0,205.4718,205.501,205.1217,205.2287,5689.0
2024-06-06 14:30:00,211.0,211.24,210.95,211.21,8410.0,205.1801,205.4135,205.1315,205.3843,8410.0
2024-06-06 14:40:00,211.27,211.32,210.93,211.14,6241.0,205.4426,205.4912,205.112,205.3162,6241.0
2024-06-06 14:50:00,211.22,211.47,211.13,211.35,9534.0,205.394,205.6371,205.3065,205.5204,9534.0
2024-06-06 15:00:00,211.31,211.82,211.31,211.7,7072.0,205.4815,205.9775,205.4815,205.8608,7072.0
2024-06-06 15:10:00,211.66,212.21,211.65,211.98,9767.0,205.8219,206.3567,205.8121,206.133,9767.0
2024-06-06 15:20:00,211.87,212.12,211.81,211.98,12755.0,206.0261,206.2692,205.9677,206.133,12755.0
2024-06-06 15:30:00,211.99,212.65,211.86,212.41,19931.0,206.1428,206.7846,206.0164,206.5512,19931.0
2024-06-06 15:40:00,212.31,213.25,212.31,212.74,32579.0,206.4539,207.368,206.4539,206.8721,32579.0
2024-06-06 15:50:00,212.82,213.06,211.88,212.28,67676.0,206.9499,207.1833,206.0358,206.4248,67676.0
2024-06-07 09:30:00,212.03,213.25,211.51,212.91,6966.0,206.1817,207.368,205.676,207.0374,6966.0
2024-06-07 09:40:00,213.32,213.89,213.01,213.89,3765.0,207.4361,207.9904,207.1346,207.9904,3765.0
2024-06-07 09:50:00,213.78,214.56,213.64,213.64,15829.0,207.8834,208.6419,207.7473,207.7473,15829.0
2024-06-07 10:00:00,213.66,214.56,213.65,214.48,4522.0,207.7667,208.6419,207.757,208.5641,4522.0
2024-06-07 10:10:00,214.54,215.74,214.39,215.71,8514.0,208.6224,209.7893,208.4766,209.7602,8514.0
2024-06-07 10:20:00,215.86,216.74,215.45,216.74,15947.0,209.906,210.7617,209.5073,210.7617,15947.0
2024-06-07 10:30:00,216.73,216.83,216.17,216.74,17284.0,210.752,210.8493,210.2075,210.7617,17284.0
2024-06-07 10:40:00,216.84,218.18,216.79,218.03,29762.0,210.859,212.162,210.8104,212.0162,29762.0
2024-06-07 10:50:00,217.76,217.99,217.33,217.33,10483.0,211.7536,211.9773,211.3355,211.3355,10483.0
2024-06-07 11:00:00,217.32,217.52,216.89,217.48,17137.0,211.3258,211.5202,210.9076,211.4813,17137.0
2024-06-07 11:10:00,217.42,217.52,216.97,217.06,8173.0,211.423,211.5202,210.9854,211.0729,8173.0
2024-06-07 11:20:00,217.03,217.13,216.3,216.91,8965.0,211.0437,211.141,210.3339,210.9271,8965.0
2024-06-07 11:30:00,217.26,217.8,217.26,217.38,12107.0,211.2674,211.7925,211.2674,211.3841,12107.0
2024-06-07 11:40:00,217.3,217.42,216.92,217.42,8996.0,211.3063,211.423,210.9368,211.423,8996.0
2024-06-07 11:50:00,217.42,217.86,217.41,217.58,5897.0,211.423,211.8509,211.4133,211.5786,5897.0
2024-06-07 12:00:00,217.55,218.36,217.46,218.19,10721.0,211.5494,212.3371,211.4619,212.1718,10721.0
2024-06-07 12:10:00,218.17,218.21,217.74,217.77,5849.0,212.1523,212.1912,211.7342,211.7633,5849.0
2024-06-07 12:20:00,217.69,218.39,217.68,218.34,9174.0,211.6855,212.3662,211.6758,212.3176,9174.0
2024-06-07 12:30:00,218.44,218.57,218.02,218.25,7450.0,212.4149,212.5413,212.0064,212.2301,7450.0
2024-06-07 12:40:00,218.3,218.52,218.15,218.27,11797.0,212.2787,212.4927,212.1329,212.2495,11797.0
2024-06-07 12:50:00,218.36,219.32,218.36,219.01,61623.0,212.3371,213.2706,212.3371,212.9691,61623.0
2024-06-07 13:00:00,219.0,219.25,218.59,219.12,13388.0,212.9594,213.2025,212.5607,213.0761,13388.0
2024-06-07 13:10:00,218.95,219.0,218.57,218.79,8816.0,212.9108,212.9594,212.5413,212.7552,8816.0
2024-06-07 13:20:00,218.79,219.1,218.63,218.77,8608.0,212.7552,213.0567,212.5996,212.7358,8608.0
2024-06-07 13:30:00,218.68,218.81,217.81,217.96,4345.0,212.6482,212.7747,211.8022,211.9481,4345.0
2024-06-07 13:40:00,217.96,218.04,217.61,217.78,5702.0,211.9481,212.0259,211.6078,211.7731,5702.0
2024-06-07 13:50:00,217.79,218.13,217.79,218.13,6209.0,211.7828,212.1134,211.7828,212.1134,6209.0
2024-06-07 14:00:00,217.96,217.96,217.41,217.62,10246.0,211.9481,211.9481,211.4133,211.6175,10246.0
2024-06-07 14:10:00,217.64,217.8,217.47,217.59,14410.0,211.6369,211.7925,211.4716,211.5883,14410.0
2024-06-07 14:20:00,217.63,218.0,217.56,217.95,15484.0,211.6272,211.987,211.5591,211.9384,15484.0
2024-06-07 14:30:00,217.88,218.0,217.8,217.88,10104.0,211.8703,211.987,211.7925,211.8703,10104.0
2024-06-07 14:40:00,217.83,218.27,217.81,218.13,7318.0,211.8217,212.2495,211.8022,212.1134,7318.0
2024-06-07 14:50:00,218.23,218.23,217.77,217.99,10958.0,212.2107,212.2107,211.7633,211.9773,10958.0
2024-06-07 15:00:00,218.0,218.24,217.77,218.14,6527.0,211.987,212.2204,211.7633,212.1231,6527.0
2024-06-07 15:10:00,218.22,218.22,217.86,218.01,5129.0,212.2009,212.2009,211.8509,211.9967,5129.0
2024-06-07 15:20:00,217.95,218.74,217.95,218.39,11262.0,211.9384,212.7066,211.9384,212.3662,11262.0
2024-06-07 15:30:00,218.31,218.5,218.09,218.28,26284.0,212.2884,212.4732,212.0745,212.2593,26284.0
2024-06-07 15:40:00,218.29,218.65,217.73,218.58,51497.0,212.269,212.6191,211.7244,212.551,51497.0
2024-06-07 15:50:00,218.69,219.14,218.27,219.12,123203.0,212.658,213.0956,212.2495,213.0761,123203.0
2024-06-10 09:30:00,216.0,218.92,215.13,216.04,22090.0,210.0422,212.8816,209.1962,210.0811,22090.0
2024-06-10 09:40:00,215.79,215.83,214.4,214.4,18797.0,209.838,209.8768,208.4863,208.4863,18797.0
2024-06-10 09:50:00,214.66,214.77,213.56,213.56,15878.0,208.7391,208.8461,207.6695,207.6695,15878.0
2024-06-10 10:00:00,213.74,213.95,212.33,212.42,16152.0,207.8445,208.0487,206.4734,206.5609,16152.0
2024-06-10 10:10:00,212.53,214.76,212.1,214.35,27495.0,206.6679,208.8364,206.2497,208.4377,27495.0
2024-06-10 10:20:00,214.25,214.37,213.74,213.77,16626.0,208.3404,208.4571,207.8445,207.8737,16626.0
2024-06-10 10:30:00,213.98,214.25,212.65,213.24,15800.0,208.0779,208.3404,206.7846,207.3583,15800.0
2024-06-10 10:40:00,213.24,213.39,212.85,213.04,41987.0,207.3583,207.5042,206.979,207.1638,41987.0
2024-06-10 10:50:00,212.99,213.61,212.52,213.61,21370.0,207.1152,207.7181,206.6581,207.7181,21370.0
2024-06-10 11:00:00,213.52,214.08,213.51,213.84,16947.0,207.6306,208.1751,207.6208,207.9417,16947.0
2024-06-10 11:10:00,213.8,213.86,213.0,213.46,35081.0,207.9028,207.9612,207.1249,207.5722,35081.0
2024-06-10 11:20:00,213.43,214.42,213.42,214.08,12021.0,207.543,208.5057,207.5333,208.1751,12021.0
2024-06-10 11:30:00,214.03,214.33,213.82,213.82,5530.0,208.1265,208.4182,207.9223,207.9223,5530.0
2024-06-10 11:40:00,213.85,214.71,213.83,214.36,10751.0,207.9515,208.7877,207.932,208.4474,10751.0
2024-06-10 11:50:00,214.28,214.72,214.2,214.29,7201.0,208.3696,208.7975,208.2918,208.3793,7201.0
2024-06-10 12:00:00,214.3,214.4,214.06,214.11,9887.0,208.3891,208.4863,208.1557,208.2043,9887.0
2024-06-10 12:10:00,214.14,214.51,214.14,214.17,8131.0,208.2335,208.5933,208.2335,208.2626,8131.0
2024-06-10 12:20:00,214.25,214.55,214.15,214.24,7123.0,208.3404,208.6322,208.2432,208.3307,7123.0
2024-06-10 12:30:00,214.26,214.43,214.06,214.06,7809.0,208.3502,208.5155,208.1557,208.1557,7809.0
2024-06-10 12:40:00,214.26,214.39,214.14,214.18,4300.0,208.3502,208.4766,208.2335,208.2724,4300.0
2024-06-10 12:50:00,214.19,214.65,214.18,214.58,6851.0,208.2821,208.7294,208.2724,208.6613,6851.0
2024-06-10 13:00:00,214.47,214.66,214.25,214.37,5523.0,208.5544,208.7391,208.3404,208.4571,5523.0
2024-06-10 13:10:00,214.2,214.43,214.16,214.37,3463.0,208.2918,208.5155,208.2529,208.4571,3463.0
2024-06-10 13:20:00,214.35,214.43,213.67,213.78,10760.0,208.4377,208.5155,207.7764,207.8834,10760.0
2024-06-10 13:30:00,213.59,213.95,213.58,213.88,7066.0,207.6986,208.0487,207.6889,207.9806,7066.0
2024-06-10 13:40:00,213.89,214.74,213.89,214.7,4839.0,207.9904,208.8169,207.9904,208.778,4839.0
2024-06-10 13:50:00,214.7,214.89,214.62,214.62,3107.0,208.778,208.9628,208.7002,208.7002,3107.0
2024-06-10 14:00:00,214.61,214.97,214.45,214.65,13744.0,208.6905,209.0406,208.5349,208.7294,13744.0
2024-06-10 14:10:00,214.73,215.44,214.72,215.26,3268.0,208.8072,209.4976,208.7975,209.3226,3268.0
2024-06-10 14:20:00,215.28,215.84,215.16,215.81,5279.0,209.342,209.8866,209.2253,209.8574,5279.0
2024-06-10 14:30:00,215.71,215.83,215.41,215.78,6116.0,209.7602,209.8768,209.4684,209.8282,6116.0
2024-06-10 14:40:00,215.83,216.13,215.83,215.98,4502.0,209.8768,210.1686,209.8768,210.0227,4502.0
2024-06-10 14:50:00,215.94,215.95,215.62,215.87,10643.0,209.9838,209.9935,209.6726,209.9157,10643.0
2024-06-10 15:00:00,215.88,215.96,215.58,215.96,8453.0,209.9255,210.0033,209.6337,210.0033,8453.0
2024-06-10 15:10:00,215.97,216.32,215.75,215.75,13503.0,210.013,210.3533,209.7991,209.7991,13503.0
2024-06-10 15:20:00,215.91,216.42,215.87,216.4,9457.0,209.9546,210.4506,209.9157,210.4311,9457.0
2024-06-10 15:30:00,216.41,216.44,215.83,215.91,13660.0,210.4409,210.47,209.8768,209.9546,13660.0
2024-06-10 15:40:00,215.88,216.33,215.77,215.82,26686.0,209.9255,210.3631,209.8185,209.8671,26686.0
2024-06-10 15:50:00,215.79,216.24,215.24,216.23,112447.0,209.838,210.2755,209.3031,210.2658,112447.0
2024-06-11 09:30:00,214.63,215.1,212.87,213.83,18002.0,208.7099,209.167,206.9985,207.932,18002.0
2024-06-11 09:40:00,213.83,214.51,212.77,212.78,4597.0,207.932,208.5933,206.9013,206.911,4597.0
2024-06-11 09:50:00,212.72,213.55,212.47,213.14,11678.0,206.8526,207.6597,206.6095,207.261,11678.0
2024-06-11 10:00:00,213.37,215.01,213.36,214.86,8490.0,207.4847,209.0795,207.475,208.9336,8490.0
2024-06-11 10:10:00,214.89,215.15,214.17,214.18,7117.0,208.9628,209.2156,208.2626,208.2724,7117.0
2024-06-11 10:20:00,214.39,215.66,214.37,215.21,7611.0,208.4766,209.7115,208.4571,209.2739,7611.0
2024-06-11 10:30:00,215.28,215.73,215.07,215.36,11462.0,209.342,209.7796,209.1378,209.4198,11462.0
2024-06-11 10:40:00,215.58,216.07,215.58,215.58,12551.0,209.6337,210.1102,209.6337,209.6337,12551.0
2024-06-11 10:50:00,215.72,216.0,215.51,215.91,11737.0,209.7699,210.0422,209.5657,209.9546,11737.0
2024-06-11 11:00:00,215.85,215.86,215.11,215.58,6707.0,209.8963,209.906,209.1767,209.6337,6707.0
2024-06-11 11:10:00,215.78,215.97,215.7,215.71,2563.0,209.8282,210.013,209.7504,209.7602,2563.0
2024-06-11 11:20:00,215.65,215.98,215.64,215.64,3081.0,209.7018,210.0227,209.6921,209.6921,3081.0
2024-06-11 11:30:00,215.67,215.71,215.0,215.25,6440.0,209.7213,209.7602,209.0697,209.3128,6440.0
2024-06-11 11:40:00,215.29,215.81,214.88,215.81,8846.0,209.3517,209.8574,208.9531,209.8574,8846.0
2024-06-11 11:50:00,215.89,216.65,215.89,216.54,6298.0,209.9352,210.6742,209.9352,210.5673,6298.0
2024-06-11 12:00:00,216.53,216.57,216.2,216.5,2521.0,210.5575,210.5964,210.2366,210.5284,2521.0
2024-06-11 12:10:00,216.5,216.59,216.21,216.21,3534.0,210.5284,210.6159,210.2464,210.2464,3534.0
2024-06-11 12:20:00,216.21,216.66,216.12,216.66,2753.0,210.2464,210.684,210.1588,210.684,2753.0
2024-06-11 12:30:00,216.65,216.9,216.64,216.88,2614.0,210.6742,210.9173,210.6645,210.8979,2614.0
2024-06-11 12:40:00,216.87,217.07,216.65,216.93,3703.0,210.8882,211.0826,210.6742,210.9465,3703.0
2024-06-11 12:50:00,216.95,217.14,216.75,216.98,6621.0,210.966,211.1507,210.7715,210.9951,6621.0
2024-06-11 13:00:00,217.0,217.19,216.88,217.16,3287.0,211.0146,211.1993,210.8979,211.1702,3287.0
2024-06-11 13:10:00,217.25,217.46,217.1,217.18,2533.0,211.2577,211.4619,211.1118,211.1896,2533.0
2024-06-11 13:20:00,217.08,217.17,216.79,216.83,3650.0,211.0924,211.1799,210.8104,210.8493,3650.0
2024-06-11 13:30:00,216.86,217.44,216.76,217.44,5442.0,210.8784,211.4424,210.7812,211.4424,5442.0
2024-06-11 13:40:00,217.51,217.66,217.35,217.63,3115.0,211.5105,211.6564,211.3549,211.6272,3115.0
2024-06-11 13:50:00,217.53,217.61,217.22,217.3,5504.0,211.53,211.6078,211.2285,211.3063,5504.0
2024-06-11 14:00:00,217.23,217.49,217.23,217.31,3555.0,211.2382,211.4911,211.2382,211.316,3555.0
2024-06-11 14:10:00,217.31,217.91,217.31,217.8,4072.0,211.316,211.8995,211.316,211.7925,4072.0
2024-06-11 14:20:00,217.74,218.04,217.74,217.99,4056.0,211.7342,212.0259,211.7342,211.9773,4056.0
2024-06-11 14:30:00,218.06,218.08,217.84,217.96,4589.0,212.0453,212.0648,211.8314,211.9481,4589.0
2024-06-11 14:40:00,218.02,218.06,217.55,217.55,3939.0,212.0064,212.0453,211.5494,211.5494,3939.0
2024-06-11 14:50:00,217.52,217.59,217.35,217.49,3221.0,211.5202,211.5883,211.3549,211.4911,3221.0
2024-06-11 15:00:00,217.53,217.84,217.52,217.84,2426.0,211.53,211.8314,211.5202,211.8314,2426.0
2024-06-11 15:10:00,217.78,217.82,217.46,217.46,2811.0,211.7731,211.812,211.4619,211.4619,2811.0
2024-06-11 15:20:00,217.32,217.65,217.24,217.25,4382.0,211.3258,211.6466,211.248,211.2577,4382.0
2024-06-11 15:30:00,217.23,217.82,217.22,217.58,9204.0,211.2382,211.812,211.2285,211.5786,9204.0
2024-06-11 15:40:00,217.56,218.39,217.54,218.32,17519.0,211.5591,212.3662,211.5397,212.2982,17519.0
2024-06-11 15:50:00,218.24,219.03,218.05,218.77,86042.0,212.2204,212.9886,212.0356,212.7358,86042.0
2024-06-12 09:30:00,220.95,221.46,219.9,220.55,20261.0,214.8556,215.3516,213.8346,214.4667,20261.0
2024-06-12 09:40:00,220.55,223.35,220.0,223.28,22735.0,214.4667,217.1894,213.9318,217.1214,22735.0
2024-06-12 09:50:00,223.39,223.66,221.13,221.62,8719.0,217.2283,217.4909,215.0307,215.5071,8719.0
2024-06-12 10:00:00,221.32,221.55,220.74,221.5,6202.0,215.2154,215.4391,214.6514,215.3905,6202.0
2024-06-12 10:10:00,221.55,224.18,221.28,223.99,11968.0,215.4391,217.9965,215.1765,217.8118,11968.0
2024-06-12 10:20:00,224.01,224.5,223.75,224.05,8764.0,217.8312,218.3077,217.5784,217.8701,8764.0
2024-06-12 10:30:00,223.91,224.24,223.65,223.65,5208.0,217.734,218.0549,217.4812,217.4812,5208.0
2024-06-12 10:40:00,223.68,223.68,222.67,223.4,13319.0,217.5103,217.5103,216.5282,217.238,13319.0
2024-06-12 10:50:00,223.23,223.82,222.83,223.23,5923.0,217.0727,217.6465,216.6838,217.0727,5923.0
2024-06-12 11:00:00,223.13,223.53,222.71,223.07,8925.0,216.9755,217.3645,216.5671,216.9172,8925.0
2024-06-12 11:10:00,223.4,223.4,223.06,223.13,4264.0,217.238,217.238,216.9074,216.9755,4264.0
2024-06-12 11:20:00,223.25,223.49,222.88,223.31,5518.0,217.0922,217.3256,216.7324,217.1505,5518.0
2024-06-12 11:30:00,223.34,223.56,223.07,223.43,2500.0,217.1797,217.3936,216.9172,217.2672,2500.0
2024-06-12 11:40:00,223.49,224.15,223.41,224.09,4380.0,217.3256,217.9674,217.2478,217.909,4380.0
2024-06-12 11:50:00,224.08,224.73,224.08,224.37,5161.0,217.8993,218.5314,217.8993,218.1813,5161.0
2024-06-12 12:00:00,224.22,224.31,223.93,223.95,4100.0,218.0354,218.1229,217.7534,217.7729,4100.0
2024-06-12 12:10:00,223.95,224.0,223.59,223.77,4035.0,217.7729,217.8215,217.4228,217.5978,4035.0
2024-06-12 12:20:00,223.77,224.32,223.62,223.82,7425.0,217.5978,218.1327,217.452,217.6465,7425.0
2024-06-12 12:30:00,223.76,223.76,222.92,222.93,5393.0,217.5881,217.5881,216.7713,216.781,5393.0
2024-06-12 12:40:00,222.92,223.64,222.89,223.49,4845.0,216.7713,217.4714,216.7421,217.3256,4845.0
2024-06-12 12:50:00,223.45,223.45,223.24,223.33,2629.0,217.2867,217.2867,217.0825,217.17,2629.0
2024-06-12 13:00:00,223.12,223.23,222.75,223.06,7418.0,216.9658,217.0727,216.606,216.9074,7418.0
2024-06-12 13:10:00,222.95,223.07,222.61,222.84,8188.0,216.8005,216.9172,216.4698,216.6935,8188.0
2024-06-12 13:20:00,222.83,223.04,222.79,222.9,5585.0,216.6838,216.888,216.6449,216.7518,5585.0
2024-06-12 13:30:00,223.03,223.21,222.76,223.21,4979.0,216.8783,217.0533,216.6157,217.0533,4979.0
2024-06-12 13:40:00,223.24,223.81,223.19,223.61,2502.0,217.0825,217.6367,217.0338,217.4423,2502.0
2024-06-12 13:50:00,223.58,223.62,223.11,223.11,4766.0,217.4131,217.452,216.956,216.956,4766.0
2024-06-12 14:00:00,222.9,222.9,220.24,221.86,12887.0,216.7518,216.7518,214.1652,215.7405,12887.0
2024-06-12 14:10:00,221.88,222.62,221.71,222.46,4241.0,215.76,216.4796,215.5947,216.324,4241.0
2024-06-12 14:20:00,222.46,222.61,222.16,222.21,5255.0,216.324,216.4698,216.0323,216.0809,5255.0
2024-06-12 14:30:00,222.42,222.42,221.52,221.79,9806.0,216.2851,216.2851,215.4099,215.6725,9806.0
2024-06-12 14:40:00,221.9,222.3,221.41,221.71,10007.0,215.7794,216.1684,215.3029,215.5947,10007.0
2024-06-12 14:50:00,221.78,222.73,221.54,222.59,8365.0,215.6627,216.5865,215.4294,216.4504,8365.0
2024-06-12 15:00:00,222.64,222.98,221.54,221.63,6715.0,216.499,216.8296,215.4294,215.5169,6715.0
2024-06-12 15:10:00,221.63,222.4,221.63,222.34,7855.0,215.5169,216.2656,215.5169,216.2073,7855.0
2024-06-12 15:20:00,222.39,222.4,220.62,220.81,8758.0,216.2559,216.2656,214.5347,214.7195,8758.0
2024-06-12 15:30:00,220.65,221.12,220.23,220.59,16388.0,214.5639,215.0209,214.1555,214.5056,16388.0
2024-06-12 15:40:00,220.63,221.24,220.21,221.03,28672.0,214.5445,215.1376,214.136,214.9334,28672.0
2024-06-12 15:50:00,221.14,221.96,220.9,221.92,81952.0,215.0404,215.8378,214.807,215.7989,81952.0
2024-06-13 09:30:00,221.92,223.43,221.31,222.08,13229.0,215.7989,217.2672,215.2057,215.9545,13229.0
2024-06-13 09:40:00,222.08,222.11,220.33,220.56,4793.0,215.9545,215.9836,214.2527,214.4764,4793.0
2024-06-13 09:50:00,220.96,221.4,220.5,220.8,7174.0,214.8654,215.2932,214.418,214.7098,7174.0
2024-06-13 10:00:00,220.6,220.77,219.63,220.61,20878.0,214.5153,214.6806,213.572,214.525,20878.0
2024-06-13 10:10:00,221.06,221.06,219.96,220.12,4128.0,214.9626,214.9626,213.8929,214.0485,4128.0
2024-06-13 10:20:00,220.23,220.61,220.0,220.1,5882.0,214.1555,214.525,213.9318,214.0291,5882.0
2024-06-13 10:30:00,220.22,220.25,219.6,220.22,6693.0,214.1458,214.1749,213.5429,214.1458,6693.0
2024-06-13 10:40:00,220.43,220.43,218.88,219.08,8908.0,214.35,214.35,212.8427,213.0372,8908.0
2024-06-13 10:50:00,219.02,219.46,218.88,219.39,4898.0,212.9789,213.4067,212.8427,213.3387,4898.0
2024-06-13 11:00:00,219.37,219.56,218.5,218.5,14790.0,213.3192,213.504,212.4732,212.4732,14790.0
2024-06-13 11:10:00,218.78,219.19,218.62,219.18,4054.0,212.7455,213.1442,212.5899,213.1344,4054.0
2024-06-13 11:20:00,219.13,219.71,219.12,219.44,3944.0,213.0858,213.6498,213.0761,213.3873,3944.0
2024-06-13 11:30:00,219.22,219.82,219.1,219.61,7788.0,213.1733,213.7568,213.0567,213.5526,7788.0
2024-06-13 11:40:00,219.77,219.77,219.24,219.61,3731.0,213.7082,213.7082,213.1928,213.5526,3731.0
2024-06-13 11:50:00,219.53,219.9,219.52,219.72,3671.0,213.4748,213.8346,213.4651,213.6596,3671.0
2024-06-13 12:00:00,219.68,219.68,219.27,219.33,3211.0,213.6207,213.6207,213.222,213.2803,3211.0
2024-06-13 12:10:00,219.31,219.31,218.8,218.81,2128.0,213.2609,213.2609,212.7649,212.7747,2128.0
2024-06-13 12:20:00,218.89,219.19,218.34,218.44,10064.0,212.8524,213.1442,212.3176,212.4149,10064.0
2024-06-13 12:30:00,218.33,219.53,218.33,219.51,4863.0,212.3079,213.4748,212.3079,213.4553,4863.0
2024-06-13 12:40:00,219.4,219.55,218.97,219.21,3660.0,213.3484,213.4942,212.9302,213.1636,3660.0
2024-06-13 12:50:00,219.35,219.74,219.35,219.65,4730.0,213.2998,213.679,213.2998,213.5915,4730.0
2024-06-13 13:00:00,219.6,219.79,219.53,219.67,1537.0,213.5429,213.7276,213.4748,213.6109,1537.0
2024-06-13 13:10:00,219.66,219.89,219.53,219.77,4435.0,213.6012,213.8249,213.4748,213.7082,4435.0
2024-06-13 13:20:00,219.87,220.09,219.73,220.08,2108.0,213.8054,214.0193,213.6693,214.0096,2108.0
2024-06-13 13:30:00,220.23,220.35,219.92,220.11,4246.0,214.1555,214.2722,213.854,214.0388,4246.0
2024-06-13 13:40:00,220.0,220.17,219.65,219.69,6713.0,213.9318,214.0971,213.5915,213.6304,6713.0
2024-06-13 13:50:00,219.79,219.79,219.15,219.16,5468.0,213.7276,213.7276,213.1053,213.115,5468.0
2024-06-13 14:00:00,219.15,219.22,218.72,219.08,4459.0,213.1053,213.1733,212.6871,213.0372,4459.0
2024-06-13 14:10:00,219.17,219.92,219.16,219.59,8498.0,213.1247,213.854,213.115,213.5331,8498.0
2024-06-13 14:20:00,219.88,220.23,219.71,220.09,3329.0,213.8151,214.1555,213.6498,214.0193,3329.0
2024-06-13 14:30:00,220.03,220.59,220.02,220.12,8086.0,213.961,214.5056,213.9513,214.0485,8086.0
2024-06-13 14:40:00,220.12,220.17,219.79,219.81,4117.0,214.0485,214.0971,213.7276,213.7471,4117.0
2024-06-13 14:50:00,219.92,220.06,219.35,219.56,5067.0,213.854,213.9902,213.2998,213.504,5067.0
2024-06-13 15:00:00,219.38,219.54,218.91,219.54,5646.0,213.3289,213.4845,212.8719,213.4845,5646.0
2024-06-13 15:10:00,219.74,219.79,219.27,219.55,5136.0,213.679,213.7276,213.222,213.4942,5136.0
2024-06-13 15:20:00,219.55,220.12,219.55,219.94,7157.0,213.4942,214.0485,213.4942,213.8735,7157.0
2024-06-13 15:30:00,219.76,219.9,219.58,219.65,9550.0,213.6984,213.8346,213.5234,213.5915,9550.0
2024-06-13 15:40:00,219.52,220.13,219.49,219.75,15594.0,213.4651,214.0582,213.4359,213.6887,15594.0
2024-06-13 15:50:00,219.82,220.73,219.66,220.19,69616.0,213.7568,214.6417,213.6012,214.1166,69616.0
2024-06-14 09:30:00,217.2,218.04,217.02,217.07,12173.0,212.2833,213.1043,212.1073,212.1562,12173.0
2024-06-14 09:40:00,217.07,217.64,215.99,216.62,20132.0,212.1562,212.7133,211.1007,211.7164,20132.0
2024-06-14 09:50:00,216.9,217.05,215.78,216.09,14996.0,211.9901,212.1367,210.8954,211.1984,14996.0
2024-06-14 10:00:00,215.9,216.4,215.47,215.55,11501.0,211.0127,211.5014,210.5924,210.6706,11501.0
2024-06-14 10:10:00,215.78,217.34,215.56,217.22,9886.0,210.8954,212.4201,210.6804,212.3028,9886.0
2024-06-14 10:20:00,217.36,217.99,217.04,217.96,7860.0,212.4396,213.0554,212.1269,213.0261,7860.0
2024-06-14 10:30:00,217.71,217.71,216.79,217.0,4487.0,212.7817,212.7817,211.8826,212.0878,4487.0
2024-06-14 10:40:00,216.85,217.55,216.84,217.46,13415.0,211.9412,212.6253,211.9314,212.5374,13415.0
2024-06-14 10:50:00,217.5,217.51,216.65,216.65,4200.0,212.5765,212.5863,211.7457,211.7457,4200.0
2024-06-14 11:00:00,216.81,217.13,216.38,216.38,4268.0,211.9021,212.2149,211.4818,211.4818,4268.0
2024-06-14 11:10:00,216.57,216.84,216.01,216.03,4340.0,211.6675,211.9314,211.1202,211.1398,4340.0
2024-06-14 11:20:00,216.24,216.36,216.01,216.14,3376.0,211.345,211.4623,211.1202,211.2473,3376.0
2024-06-14 11:30:00,216.14,216.29,215.93,216.09,3317.0,211.2473,211.3939,211.042,211.1984,3317.0
2024-06-14 11:40:00,215.82,215.95,215.57,215.57,7358.0,210.9345,211.0616,210.6902,210.6902,7358.0
2024-06-14 11:50:00,215.52,216.71,215.47,216.59,5090.0,210.6413,211.8044,210.5924,211.6871,5090.0
2024-06-14 12:00:00,216.23,216.23,215.63,216.0,2100.0,211.3352,211.3352,210.7488,211.1104,2100.0
2024-06-14 12:10:00,215.86,215.86,215.51,215.75,3581.0,210.9736,210.9736,210.6315,210.8661,3581.0
2024-06-14 12:20:00,215.58,215.87,215.57,215.77,3239.0,210.6999,210.9834,210.6902,210.8856,3239.0
2024-06-14 12:30:00,215.64,216.03,215.4,215.86,2356.0,210.7586,211.1398,210.524,210.9736,2356.0
2024-06-14 12:40:00,215.92,216.01,215.8,215.87,2586.0,211.0322,211.1202,210.915,210.9834,2586.0
2024-06-14 12:50:00,216.04,216.25,215.95,216.01,1356.0,211.1495,211.3548,211.0616,211.1202,1356.0
2024-06-14 13:00:00,215.92,215.92,215.51,215.92,2612.0,211.0322,211.0322,210.6315,211.0322,2612.0
2024-06-14 13:10:00,215.94,216.01,215.75,215.77,2010.0,211.0518,211.1202,210.8661,210.8856,2010.0
2024-06-14 13:20:00,215.74,215.87,215.58,215.64,1564.0,210.8563,210.9834,210.6999,210.7586,1564.0
2024-06-14 13:30:00,215.66,215.84,215.49,215.49,1568.0,210.7781,210.9541,210.612,210.612,1568.0
2024-06-14 13:40:00,215.49,215.49,215.31,215.34,1700.0,210.612,210.612,210.4361,210.4654,1700.0
2024-06-14 13:50:00,215.09,215.34,215.06,215.31,3600.0,210.221,210.4654,210.1917,210.4361,3600.0
2024-06-14 14:00:00,215.3,215.52,214.85,215.52,10017.0,210.4263,210.6413,209.9865,210.6413,10017.0
2024-06-14 14:10:00,215.64,215.87,215.44,215.87,2999.0,210.7586,210.9834,210.5631,210.9834,2999.0
2024-06-14 14:20:00,216.05,216.07,215.76,215.77,3472.0,211.1593,211.1788,210.8759,210.8856,3472.0
2024-06-14 14:30:00,215.9,216.01,215.77,215.98,2750.0,211.0127,211.1202,210.8856,211.0909,2750.0
2024-06-14 14:40:00,215.84,215.92,215.66,215.86,1300.0,210.9541,211.0322,210.7781,210.9736,1300.0
2024-06-14 14:50:00,215.87,216.07,215.5,215.57,4984.0,210.9834,211.1788,210.6218,210.6902,4984.0
2024-06-14 15:00:00,215.7,215.95,215.7,215.9,1392.0,210.8172,211.0616,210.8172,211.0127,1392.0
2024-06-14 15:10:00,215.85,216.0,215.61,215.89,5405.0,210.9638,211.1104,210.7293,211.0029,5405.0
2024-06-14 15:20:00,215.8,216.13,215.74,215.88,7544.0,210.915,211.2375,210.8563,210.9932,7544.0
2024-06-14 15:30:00,215.85,216.24,215.4,216.22,7579.0,210.9638,211.345,210.524,211.3255,7579.0
2024-06-14 15:40:00,216.03,216.14,215.79,215.96,6256.0,211.1398,211.2473,210.9052,211.0713,6256.0
2024-06-14 15:50:00,215.96,216.49,215.5,216.37,68876.0,211.0713,211.5893,210.6218,211.4721,68876.0
2024-06-17 09:30:00,218.92,221.93,217.8,221.3,91619.0,213.9643,216.9062,212.8697,216.2905,91619.0
2024-06-17 09:40:00,221.62,222.03,220.01,222.03,31171.0,216.6032,217.0039,215.0297,217.0039,31171.0
2024-06-17 09:50:00,222.33,222.43,220.95,221.41,14243.0,217.2971,217.3949,215.9484,216.398,14243.0
2024-06-17 10:00:00,221.2,223.94,221.2,223.6,31603.0,216.1927,218.8707,216.1927,218.5384,31603.0
2024-06-17 10:10:00,223.74,223.88,222.55,222.95,26096.0,218.6752,218.8121,217.5122,217.9031,26096.0
2024-06-17 10:20:00,222.83,223.99,222.52,222.78,56837.0,217.7858,218.9196,217.4828,217.737,56837.0
2024-06-17 10:30:00,222.78,223.05,221.91,223.05,11891.0,217.737,218.0008,216.8867,218.0008,11891.0
2024-06-17 10:40:00,223.05,223.33,222.82,223.21,8985.0,218.0008,218.2745,217.7761,218.1572,8985.0
2024-06-17 10:50:00,223.08,223.21,222.41,222.86,11389.0,218.0302,218.1572,217.3753,217.8151,11389.0
2024-06-17 11:00:00,222.86,223.42,222.67,223.37,4633.0,217.8151,218.3625,217.6294,218.3136,4633.0
2024-06-17 11:10:00,223.35,223.35,223.0,223.11,3338.0,218.2941,218.2941,217.952,218.0595,3338.0
2024-06-17 11:20:00,223.08,223.24,222.89,222.94,4948.0,218.0302,218.1865,217.8445,217.8933,4948.0
2024-06-17 11:30:00,223.03,223.88,222.8,223.83,8550.0,217.9813,218.8121,217.7565,218.7632,8550.0
2024-06-17 11:40:00,223.65,223.99,223.4,223.56,12334.0,218.5873,218.9196,218.3429,218.4993,12334.0
2024-06-17 11:50:00,223.56,223.96,223.38,223.91,5077.0,218.4993,218.8902,218.3234,218.8414,5077.0
2024-06-17 12:00:00,223.92,224.14,223.8,223.99,5948.0,218.8511,219.0662,218.7339,218.9196,5948.0
2024-06-17 12:10:00,223.88,224.81,223.88,224.7,13609.0,218.8121,219.721,218.8121,219.6135,13609.0
2024-06-17 12:20:00,224.72,226.29,224.71,226.18,27013.0,219.633,221.1675,219.6233,221.06,27013.0
2024-06-17 12:30:00,226.16,226.16,225.25,225.85,16302.0,221.0404,221.0404,220.151,220.7375,16302.0
2024-06-17 12:40:00,225.78,226.37,225.63,226.36,7399.0,220.669,221.2457,220.5224,221.2359,7399.0
2024-06-17 12:50:00,226.33,226.47,225.89,226.45,7972.0,221.2066,221.3434,220.7766,221.3239,7972.0
2024-06-17 13:00:00,226.41,226.66,226.27,226.47,4757.0,221.2848,221.5291,221.148,221.3434,4757.0
2024-06-17 13:10:00,226.58,227.6,226.5,227.36,17642.0,221.4509,222.4478,221.3727,222.2133,17642.0
2024-06-17 13:20:00,227.41,227.88,227.26,227.88,7790.0,222.2621,222.7215,222.1155,222.7215,7790.0
2024-06-17 13:30:00,227.85,228.25,227.59,228.15,12904.0,222.6922,223.0831,222.4381,222.9854,12904.0
2024-06-17 13:40:00,228.28,228.67,228.04,228.65,7317.0,223.1125,223.4936,222.8779,223.4741,7317.0
2024-06-17 13:50:00,228.66,229.11,228.6,228.92,16278.0,223.4839,223.9237,223.4252,223.738,16278.0
2024-06-17 14:00:00,229.0,229.48,228.76,229.35,20475.0,223.8162,224.2853,223.5816,224.1582,20475.0
2024-06-17 14:10:00,229.28,229.79,228.81,229.47,9995.0,224.0898,224.5883,223.6305,224.2755,9995.0
2024-06-17 14:20:00,229.39,229.52,229.09,229.43,8562.0,224.1973,224.3244,223.9041,224.2364,8562.0
2024-06-17 14:30:00,229.49,229.61,229.26,229.6,8474.0,224.2951,224.4123,224.0703,224.4026,8474.0
2024-06-17 14:40:00,229.57,230.06,229.15,229.24,25765.0,224.3733,224.8522,223.9628,224.0507,25765.0
2024-06-17 14:50:00,229.23,229.25,228.81,229.06,10579.0,224.0409,224.0605,223.6305,223.8748,10579.0
2024-06-17 15:00:00,229.12,229.65,229.12,229.25,15696.0,223.9334,224.4514,223.9334,224.0605,15696.0
2024-06-17 15:10:00,229.3,229.67,229.3,229.37,9906.0,224.1094,224.471,224.1094,224.1778,9906.0
2024-06-17 15:20:00,229.35,229.71,229.04,229.34,18666.0,224.1582,224.5101,223.8552,224.1485,18666.0
2024-06-17 15:30:00,229.36,229.36,227.77,227.84,24117.0,224.168,224.168,222.614,222.6824,24117.0
2024-06-17 15:40:00,227.86,227.86,226.33,226.71,28056.0,222.702,222.702,221.2066,221.578,28056.0
2024-06-17 15:50:00,226.66,226.71,224.87,225.7,166404.0,221.5291,221.578,219.7796,220.5909,166404.0
2024-06-18 09:30:00,224.36,227.48,224.36,227.0,14511.0,219.2812,222.3306,219.2812,221.8614,14511.0
2024-06-18 09:40:00,227.48,228.02,225.69,225.94,13343.0,222.3306,222.8583,220.5811,220.8254,13343.0
2024-06-18 09:50:00,225.89,226.45,224.27,224.56,5105.0,220.7766,221.3239,219.1932,219.4767,5105.0
2024-06-18 10:00:00,224.51,224.97,224.08,224.1,12137.0,219.4278,219.8774,219.0075,219.0271,12137.0
2024-06-18 10:10:00,224.25,224.25,223.7,223.89,12505.0,219.1737,219.1737,218.6361,218.8218,12505.0
2024-06-18 10:20:00,224.14,224.62,224.01,224.16,9133.0,219.0662,219.5353,218.9391,219.0857,9133.0
2024-06-18 10:30:00,224.18,224.96,224.12,224.4,7618.0,219.1053,219.8676,219.0466,219.3203,7618.0
2024-06-18 10:40:00,224.26,224.34,223.9,223.99,4898.0,219.1835,219.2616,218.8316,218.9196,4898.0
2024-06-18 10:50:00,224.08,224.58,223.99,224.38,6222.0,219.0075,219.4962,218.9196,219.3007,6222.0
2024-06-18 11:00:00,224.37,224.66,224.06,224.38,6357.0,219.291,219.5744,218.988,219.3007,6357.0
2024-06-18 11:10:00,224.39,224.59,224.38,224.46,2170.0,219.3105,219.506,219.3007,219.3789,2170.0
2024-06-18 11:20:00,224.58,224.58,224.36,224.38,1113.0,219.4962,219.4962,219.2812,219.3007,1113.0
2024-06-18 11:30:00,224.29,224.77,224.25,224.51,3811.0,219.2128,219.6819,219.1737,219.4278,3811.0
2024-06-18 11:40:00,224.67,225.22,224.64,225.2,13163.0,219.5842,220.1217,219.5549,220.1022,13163.0
2024-06-18 11:50:00,225.19,226.23,225.17,226.07,7884.0,220.0924,221.1089,220.0729,220.9525,7884.0
2024-06-18 12:00:00,226.09,226.49,226.09,226.46,21851.0,220.972,221.363,220.972,221.3337,21851.0
2024-06-18 12:10:00,226.45,227.06,226.44,226.76,7673.0,221.3239,221.9201,221.3141,221.6269,7673.0
2024-06-18 12:20:00,226.89,227.31,226.25,227.31,10506.0,221.7539,222.1644,221.1284,222.1644,10506.0
2024-06-18 12:30:00,227.34,227.34,226.19,226.19,16705.0,222.1937,222.1937,221.0698,221.0698,16705.0
2024-06-18 12:40:00,226.42,226.45,226.12,226.2,1887.0,221.2946,221.3239,221.0013,221.0795,1887.0
2024-06-18 12:50:00,226.3,226.6,226.13,226.41,3226.0,221.1773,221.4705,221.0111,221.2848,3226.0
2024-06-18 13:00:00,226.6,226.62,226.3,226.44,2551.0,221.4705,221.49,221.1773,221.3141,2551.0
2024-06-18 13:10:00,226.42,227.09,226.3,226.96,3970.0,221.2946,221.9494,221.1773,221.8223,3970.0
2024-06-18 13:20:00,227.16,227.16,226.77,227.07,3094.0,222.0178,222.0178,221.6366,221.9298,3094.0
2024-06-18 13:30:00,226.89,227.05,226.8,226.91,1653.0,221.7539,221.9103,221.666,221.7735,1653.0
2024-06-18 13:40:00,226.87,227.1,226.77,226.92,3472.0,221.7344,221.9592,221.6366,221.7832,3472.0
2024-06-18 13:50:00,227.0,227.12,226.83,226.83,640.0,221.8614,221.9787,221.6953,221.6953,640.0
2024-06-18 14:00:00,226.81,227.05,226.26,226.98,3346.0,221.6757,221.9103,221.1382,221.8419,3346.0
2024-06-18 14:10:00,227.0,227.04,226.82,226.89,1882.0,221.8614,221.9005,221.6855,221.7539,1882.0
2024-06-18 14:20:00,226.94,227.38,226.94,227.02,5750.0,221.8028,222.2328,221.8028,221.881,5750.0
2024-06-18 14:30:00,227.01,227.05,226.92,226.97,1886.0,221.8712,221.9103,221.7832,221.8321,1886.0
2024-06-18 14:40:00,227.0,227.43,226.85,227.26,4632.0,221.8614,222.2817,221.7148,222.1155,4632.0
2024-06-18 14:50:00,227.23,227.44,227.16,227.36,4665.0,222.0862,222.2915,222.0178,222.2133,4665.0
2024-06-18 15:00:00,227.29,227.29,226.89,227.25,3443.0,222.1449,222.1449,221.7539,222.1058,3443.0
2024-06-18 15:10:00,227.08,227.12,226.62,226.62,6179.0,221.9396,221.9787,221.49,221.49,6179.0
2024-06-18 15:20:00,226.83,227.3,226.83,226.89,4802.0,221.6953,222.1546,221.6953,221.7539,4802.0
2024-06-18 15:30:00,226.95,227.43,226.89,227.19,6996.0,221.8126,222.2817,221.7539,222.0471,6996.0
2024-06-18 15:40:00,227.21,227.7,227.21,227.54,10154.0,222.0667,222.5456,222.0667,222.3892,10154.0
2024-06-18 15:50:00,227.48,228.33,227.48,227.7,43784.0,222.3306,223.1613,222.3306,222.5456,43784.0
2024-06-20 09:30:00,228.26,233.86,227.17,232.94,108138.0,223.0929,228.5661,222.0276,227.667,108138.0
2024-06-20 09:40:00,232.27,234.47,231.71,232.62,46710.0,227.0121,229.1623,226.4648,227.3542,46710.0
2024-06-20 09:50:00,232.3,233.69,231.0,231.96,23155.0,227.0415,228.4,225.7709,226.7091,23155.0
2024-06-20 10:00:00,231.65,232.88,230.37,231.15,14582.0,226.4062,227.6083,225.1551,225.9175,14582.0
2024-06-20 10:10:00,231.02,231.28,229.42,229.92,18468.0,225.7904,226.0445,224.2266,224.7153,18468.0
2024-06-20 10:20:00,229.78,230.14,228.95,229.37,10920.0,224.5785,224.9303,223.7673,224.1778,10920.0
2024-06-20 10:30:00,229.22,229.59,228.47,228.51,12077.0,224.0312,224.3928,223.2982,223.3372,12077.0
2024-06-20 10:40:00,228.38,228.75,227.78,228.27,7452.0,223.2102,223.5718,222.6238,223.1027,7452.0
2024-06-20 10:50:00,228.31,228.67,228.02,228.55,8143.0,223.1418,223.4936,222.8583,223.3763,8143.0
2024-06-20 11:00:00,228.76,229.06,228.48,228.93,4905.0,223.5816,223.8748,223.3079,223.7477,4905.0
2024-06-20 11:10:00,229.14,229.79,229.1,229.56,5883.0,223.953,224.5883,223.9139,224.3635,5883.0
2024-06-20 11:20:00,229.23,229.92,229.21,229.81,5933.0,224.0409,224.7153,224.0214,224.6078,5933.0
2024-06-20 11:30:00,229.71,229.79,229.17,229.39,14271.0,224.5101,224.5883,223.9823,224.1973,14271.0
2024-06-20 11:40:00,229.39,229.56,228.57,228.57,14980.0,224.1973,224.3635,223.3959,223.3959,14980.0
2024-06-20 11:50:00,228.56,229.5,228.44,228.57,11142.0,223.3861,224.3048,223.2688,223.3959,11142.0
2024-06-20 12:00:00,228.41,228.73,227.94,228.46,9535.0,223.2395,223.5523,222.7801,223.2884,9535.0
2024-06-20 12:10:00,228.53,228.66,228.28,228.42,3100.0,223.3568,223.4839,223.1125,223.2493,3100.0
2024-06-20 12:20:00,228.33,228.41,227.7,227.8,5745.0,223.1613,223.2395,222.5456,222.6433,5745.0
2024-06-20 12:30:00,227.73,227.73,226.54,227.04,14243.0,222.5749,222.5749,221.4118,221.9005,14243.0
2024-06-20 12:40:00,227.0,227.46,226.8,227.28,13207.0,221.8614,222.311,221.666,222.1351,13207.0
2024-06-20 12:50:00,227.49,227.69,227.23,227.38,4674.0,222.3403,222.5358,222.0862,222.2328,4674.0
2024-06-20 13:00:00,227.36,228.1,226.58,226.89,7804.0,222.2133,222.9365,221.4509,221.7539,7804.0
2024-06-20 13:10:00,226.88,227.14,226.57,226.97,7455.0,221.7441,221.9983,221.4412,221.8321,7455.0
2024-06-20 13:20:00,226.63,226.73,225.83,226.73,15460.0,221.4998,221.5975,220.7179,221.5975,15460.0
2024-06-20 13:30:00,226.82,226.99,225.89,226.04,8296.0,221.6855,221.8517,220.7766,220.9232,8296.0
2024-06-20 13:40:00,226.05,226.74,226.04,226.59,4967.0,220.9329,221.6073,220.9232,221.4607,4967.0
2024-06-20 13:50:00,226.59,227.51,226.46,227.51,13394.0,221.4607,222.3599,221.3337,222.3599,13394.0
2024-06-20 14:00:00,227.46,227.87,227.28,227.75,8666.0,222.311,222.7117,222.1351,222.5945,8666.0
2024-06-20 14:10:00,227.75,227.96,227.53,227.96,3557.0,222.5945,222.7997,222.3794,222.7997,3557.0
2024-06-20 14:20:00,227.92,228.81,227.8,228.7,6883.0,222.7606,223.6305,222.6433,223.5229,6883.0
2024-06-20 14:30:00,228.69,228.69,228.06,228.43,5380.0,223.5132,223.5132,222.8974,223.2591,5380.0
2024-06-20 14:40:00,228.48,228.63,228.36,228.47,7358.0,223.3079,223.4545,223.1906,223.2982,7358.0
2024-06-20 14:50:00,228.47,228.82,227.89,228.5,9626.0,223.2982,223.6402,222.7313,223.3275,9626.0
2024-06-20 15:00:00,228.36,228.48,227.89,228.29,5746.0,223.1906,223.3079,222.7313,223.1222,5746.0
2024-06-20 15:10:00,228.39,228.7,228.2,228.58,3984.0,223.22,223.5229,223.0343,223.4057,3984.0
2024-06-20 15:20:00,228.64,229.27,228.43,229.0,7209.0,223.4643,224.08,223.2591,223.8162,7209.0
2024-06-20 15:30:00,228.97,229.19,228.59,228.96,12550.0,223.7868,224.0019,223.4154,223.7771,12550.0
2024-06-20 15:40:00,228.96,229.34,228.75,229.1,13890.0,223.7771,224.1485,223.5718,223.9139,13890.0
2024-06-20 15:50:00,229.05,229.83,228.79,229.39,88759.0,223.865,224.6274,223.6109,224.1973,88759.0
2024-06-21 09:30:00,228.56,228.76,227.4,227.47,30669.0,223.3861,223.5816,222.2524,222.3208,30669.0
2024-06-21 09:40:00,227.4,227.52,226.07,226.66,9925.0,222.2524,222.3697,220.9525,221.5291,9925.0
2024-06-21 09:50:00,226.44,226.74,225.76,226.74,6910.0,221.3141,221.6073,220.6495,221.6073,6910.0
2024-06-21 10:00:00,226.73,228.01,226.59,228.01,4961.0,221.5975,222.8486,221.4607,222.8486,4961.0
2024-06-21 10:10:00,228.13,228.87,227.97,228.26,11164.0,222.9658,223.6891,222.8095,223.0929,11164.0
2024-06-21 10:20:00,228.4,228.41,228.02,228.27,3539.0,223.2297,223.2395,222.8583,223.1027,3539.0
2024-06-21 10:30:00,228.14,228.63,228.14,228.5,2960.0,222.9756,223.4545,222.9756,223.3275,2960.0
2024-06-21 10:40:00,228.54,229.79,228.54,229.73,4753.0,223.3666,224.5883,223.3666,224.5296,4753.0
2024-06-21 10:50:00,229.79,230.22,229.14,230.22,4824.0,224.5883,225.0085,223.953,225.0085,4824.0
2024-06-21 11:00:00,230.04,230.14,229.77,229.77,6417.0,224.8326,224.9303,224.5687,224.5687,6417.0
2024-06-21 11:10:00,229.79,230.37,229.21,229.79,12296.0,224.5883,225.1551,224.0214,224.5883,12296.0
2024-06-21 11:20:00,229.76,230.25,229.07,229.86,4411.0,224.559,225.0379,223.8846,224.6567,4411.0
2024-06-21 11:30:00,229.54,229.82,229.24,229.53,8101.0,224.3439,224.6176,224.0507,224.3342,8101.0
2024-06-21 11:40:00,229.57,230.08,229.32,229.94,2867.0,224.3733,224.8717,224.1289,224.7349,2867.0
2024-06-21 11:50:00,230.07,230.43,229.79,230.43,4163.0,224.8619,225.2138,224.5883,225.2138,4163.0
2024-06-21 12:00:00,230.57,230.59,230.23,230.56,5601.0,225.3506,225.3702,225.0183,225.3408,5601.0
2024-06-21 12:10:00,230.48,230.48,229.98,230.08,3528.0,225.2627,225.2627,224.774,224.8717,3528.0
2024-06-21 12:20:00,230.06,230.22,229.85,229.96,2919.0,224.8522,225.0085,224.6469,224.7544,2919.0
2024-06-21 12:30:00,229.97,230.58,229.71,229.87,5836.0,224.7642,225.3604,224.5101,224.6665,5836.0
2024-06-21 12:40:00,229.9,230.34,229.49,229.75,7292.0,224.6958,225.1258,224.2951,224.5492,7292.0
2024-06-21 12:50:00,229.62,229.71,229.43,229.43,3534.0,224.4221,224.5101,224.2364,224.2364,3534.0
2024-06-21 13:00:00,229.18,229.26,228.17,228.36,15723.0,223.9921,224.0703,223.0049,223.1906,15723.0
2024-06-21 13:10:00,228.56,228.89,228.55,228.75,4081.0,223.3861,223.7086,223.3763,223.5718,4081.0
2024-06-21 13:20:00,228.63,228.91,228.31,228.31,8350.0,223.4545,223.7282,223.1418,223.1418,8350.0
2024-06-21 13:30:00,228.4,228.94,228.3,228.94,4242.0,223.2297,223.7575,223.132,223.7575,4242.0
2024-06-21 13:40:00,228.8,229.04,228.49,228.97,6562.0,223.6207,223.8552,223.3177,223.7868,6562.0
2024-06-21 13:50:00,229.0,229.01,228.68,228.7,5274.0,223.8162,223.8259,223.5034,223.5229,5274.0
2024-06-21 14:00:00,228.64,228.96,228.59,228.78,4323.0,223.4643,223.7771,223.4154,223.6011,4323.0
2024-06-21 14:10:00,228.78,229.22,228.7,228.91,12924.0,223.6011,224.0312,223.5229,223.7282,12924.0
2024-06-21 14:20:00,229.25,229.34,229.09,229.15,2230.0,224.0605,224.1485,223.9041,223.9628,2230.0
2024-06-21 14:30:00,229.16,229.28,228.69,228.69,4109.0,223.9725,224.0898,223.5132,223.5132,4109.0
2024-06-21 14:40:00,228.77,229.24,228.64,229.15,3707.0,223.5914,224.0507,223.4643,223.9628,3707.0
2024-06-21 14:50:00,229.21,229.44,229.15,229.16,3608.0,224.0214,224.2462,223.9628,223.9725,3608.0
2024-06-21 15:00:00,229.13,229.13,228.74,228.75,4667.0,223.9432,223.9432,223.562,223.5718,4667.0
2024-06-21 15:10:00,228.79,229.69,228.7,229.56,7944.0,223.6109,224.4905,223.5229,224.3635,7944.0
2024-06-21 15:20:00,229.7,229.98,229.55,229.76,10428.0,224.5003,224.774,224.3537,224.559,10428.0
2024-06-21 15:30:00,229.82,230.05,229.44,229.92,18908.0,224.6176,224.8424,224.2462,224.7153,18908.0
2024-06-21 15:40:00,229.89,230.31,229.57,229.71,18573.0,224.686,225.0965,224.3733,224.5101,18573.0
2024-06-21 15:50:00,229.54,229.76,228.75,229.29,183330.0,224.3439,224.559,223.5718,224.0996,183330.0
2024-06-24 09:30:00,228.01,229.08,227.33,228.47,11212.0,222.8486,223.8943,222.184,223.2982,11212.0
2024-06-24 09:40:00,228.01,229.17,228.01,229.15,2809.0,222.8486,223.9823,222.8486,223.9628,2809.0
2024-06-24 09:50:00,229.64,230.53,229.42,230.15,6807.0,224.4417,225.3115,224.2266,224.9401,6807.0
2024-06-24 10:00:00,230.16,230.78,229.25,229.8,19994.0,224.9499,225.5559,224.0605,224.598,19994.0
2024-06-24 10:10:00,229.58,229.99,229.15,229.43,8268.0,224.383,224.7837,223.9628,224.2364,8268.0
2024-06-24 10:20:00,229.55,229.61,228.74,228.74,4806.0,224.3537,224.4123,223.562,223.562,4806.0
2024-06-24 10:30:00,228.83,229.13,228.63,228.88,3274.0,223.65,223.9432,223.4545,223.6989,3274.0
2024-06-24 10:40:00,229.06,229.33,228.75,229.1,4667.0,223.8748,224.1387,223.5718,223.9139,4667.0
2024-06-24 10:50:00,229.06,229.67,229.06,229.66,7286.0,223.8748,224.471,223.8748,224.4612,7286.0
2024-06-24 11:00:00,229.66,229.66,229.32,229.45,3448.0,224.4612,224.4612,224.1289,224.256,3448.0
2024-06-24 11:10:00,229.46,229.94,229.29,229.94,5714.0,224.2657,224.7349,224.0996,224.7349,5714.0
2024-06-24 11:20:00,229.98,230.22,229.77,230.22,5003.0,224.774,225.0085,224.5687,225.0085,5003.0
2024-06-24 11:30:00,230.13,230.42,230.12,230.29,5509.0,224.9206,225.204,224.9108,225.077,5509.0
2024-06-24 11:40:00,230.29,230.47,229.69,229.69,14099.0,225.077,225.2529,224.4905,224.4905,14099.0
2024-06-24 11:50:00,229.74,229.99,229.54,229.61,17781.0,224.5394,224.7837,224.3439,224.4123,17781.0
2024-06-24 12:00:00,229.59,229.72,229.55,229.64,4169.0,224.3928,224.5199,224.3537,224.4417,4169.0
2024-06-24 12:10:00,229.59,229.96,229.5,229.88,5057.0,224.3928,224.7544,224.3048,224.6762,5057.0
2024-06-24 12:20:00,229.88,230.93,229.86,230.78,25387.0,224.6762,225.7025,224.6567,225.5559,25387.0
2024-06-24 12:30:00,230.81,230.92,230.5,230.81,13119.0,225.5852,225.6927,225.2822,225.5852,13119.0
2024-06-24 12:40:00,230.81,230.82,230.25,230.44,14344.0,225.5852,225.595,225.0379,225.2236,14344.0
2024-06-24 12:50:00,230.3,231.3,230.22,231.06,13962.0,225.0867,226.0641,225.0085,225.8295,13962.0
2024-06-24 13:00:00,231.2,231.43,230.32,230.32,5876.0,225.9664,226.1911,225.1063,225.1063,5876.0
2024-06-24 13:10:00,230.45,230.45,229.89,229.91,13115.0,225.2333,225.2333,224.686,224.7056,13115.0
2024-06-24 13:20:00,229.9,230.09,229.88,230.08,3056.0,224.6958,224.8815,224.6762,224.8717,3056.0
2024-06-24 13:30:00,230.15,230.4,229.9,230.21,6433.0,224.9401,225.1845,224.6958,224.9988,6433.0
2024-06-24 13:40:00,230.12,230.12,229.8,229.8,3700.0,224.9108,224.9108,224.598,224.598,3700.0
2024-06-24 13:50:00,229.75,229.78,229.48,229.49,4769.0,224.5492,224.5785,224.2853,224.2951,4769.0
2024-06-24 14:00:00,229.45,229.85,229.41,229.79,3717.0,224.256,224.6469,224.2169,224.5883,3717.0
2024-06-24 14:10:00,230.11,230.16,229.92,229.94,4699.0,224.901,224.9499,224.7153,224.7349,4699.0
2024-06-24 14:20:00,230.0,230.35,229.82,229.84,6804.0,224.7935,225.1356,224.6176,224.6371,6804.0
2024-06-24 14:30:00,229.71,230.04,229.57,230.02,3001.0,224.5101,224.8326,224.3733,224.8131,3001.0
2024-06-24 14:40:00,229.97,230.76,229.97,230.56,3130.0,224.7642,225.5363,224.7642,225.3408,3130.0
2024-06-24 14:50:00,230.64,230.65,230.41,230.64,3035.0,225.419,225.4288,225.1942,225.419,3035.0
2024-06-24 15:00:00,230.72,230.72,230.46,230.68,5294.0,225.4972,225.4972,225.2431,225.4581,5294.0
2024-06-24 15:10:00,230.75,231.08,230.74,230.87,4152.0,225.5265,225.8491,225.5168,225.6438,4152.0
2024-06-24 15:20:00,230.85,231.23,230.67,230.68,6630.0,225.6243,225.9957,225.4484,225.4581,6630.0
2024-06-24 15:30:00,230.68,230.87,230.43,230.54,8178.0,225.4581,225.6438,225.2138,225.3213,8178.0
2024-06-24 15:40:00,230.46,230.59,230.12,230.13,14918.0,225.2431,225.3702,224.9108,224.9206,14918.0
2024-06-24 15:50:00,230.18,230.63,229.73,229.74,67788.0,224.9694,225.4093,224.5296,224.5394,67788.0
2024-06-25 09:30:00,230.93,230.93,229.22,229.9,18488.0,225.7025,225.7025,224.0312,224.6958,18488.0
2024-06-25 09:40:00,230.03,230.03,228.79,229.46,4765.0,224.8228,224.8228,223.6109,224.2657,4765.0
2024-06-25 09:50:00,229.03,230.17,228.87,229.61,5274.0,223.8455,224.9597,223.6891,224.4123,5274.0
2024-06-25 10:00:00,228.87,229.0,227.72,227.98,14803.0,223.6891,223.8162,222.5651,222.8192,14803.0
2024-06-25 10:10:00,227.87,228.93,227.2,227.38,13028.0,222.7117,223.7477,222.0569,222.2328,13028.0
2024-06-25 10:20:00,227.14,227.61,226.51,227.13,8547.0,221.9983,222.4576,221.3825,221.9885,8547.0
2024-06-25 10:30:00,227.36,227.8,226.88,226.88,10917.0,222.2133,222.6433,221.7441,221.7441,10917.0
2024-06-25 10:40:00,227.02,228.57,227.01,228.51,7693.0,221.881,223.3959,221.8712,223.3372,7693.0
2024-06-25 10:50:00,228.33,229.27,228.23,229.06,10764.0,223.1613,224.08,223.0636,223.8748,10764.0
2024-06-25 11:00:00,229.06,229.72,229.04,229.58,3654.0,223.8748,224.5199,223.8552,224.383,3654.0
2024-06-25 11:10:00,229.77,229.81,229.34,229.53,5280.0,224.5687,224.6078,224.1485,224.3342,5280.0
2024-06-25 11:20:00,229.46,229.69,229.22,229.69,6142.0,224.2657,224.4905,224.0312,224.4905,6142.0
2024-06-25 11:30:00,229.88,229.88,229.13,229.13,6688.0,224.6762,224.6762,223.9432,223.9432,6688.0
2024-06-25 11:40:00,229.13,229.77,229.13,229.25,3423.0,223.9432,224.5687,223.9432,224.0605,3423.0
2024-06-25 11:50:00,229.1,229.45,228.96,229.05,11003.0,223.9139,224.256,223.7771,223.865,11003.0
2024-06-25 12:00:00,229.07,229.28,228.85,229.15,4205.0,223.8846,224.0898,223.6696,223.9628,4205.0
2024-06-25 12:10:00,228.99,229.33,228.24,228.24,5339.0,223.8064,224.1387,223.0734,223.0734,5339.0
2024-06-25 12:20:00,228.26,228.52,228.14,228.22,5775.0,223.0929,223.347,222.9756,223.0538,5775.0
2024-06-25 12:30:00,228.13,228.3,227.91,228.0,6976.0,222.9658,223.132,222.7508,222.8388,6976.0
2024-06-25 12:40:00,227.94,228.11,227.68,227.83,9638.0,222.7801,222.9463,222.526,222.6726,9638.0
2024-06-25 12:50:00,227.86,228.09,227.31,227.84,6355.0,222.702,222.9268,222.1644,222.6824,6355.0
2024-06-25 13:00:00,227.86,227.92,227.27,227.38,3560.0,222.702,222.7606,222.1253,222.2328,3560.0
2024-06-25 13:10:00,227.38,227.61,227.38,227.6,3303.0,222.2328,222.4576,222.2328,222.4478,3303.0
2024-06-25 13:20:00,227.59,227.62,227.4,227.56,4936.0,222.4381,222.4674,222.2524,222.4088,4936.0
2024-06-25 13:30:00,227.54,227.63,227.39,227.49,5122.0,222.3892,222.4772,222.2426,222.3403,5122.0
2024-06-25 13:40:00,227.58,227.6,226.88,227.29,8127.0,222.4283,222.4478,221.7441,222.1449,8127.0
2024-06-25 13:50:00,227.34,227.43,226.61,226.68,7398.0,222.1937,222.2817,221.4803,221.5487,7398.0
2024-06-25 14:00:00,226.68,226.87,226.63,226.78,5000.0,221.5487,221.7344,221.4998,221.6464,5000.0
2024-06-25 14:10:00,226.71,227.0,226.3,226.94,5178.0,221.578,221.8614,221.1773,221.8028,5178.0
2024-06-25 14:20:00,226.93,226.98,226.64,226.98,6215.0,221.793,221.8419,221.5096,221.8419,6215.0
2024-06-25 14:30:00,226.85,226.85,226.38,226.38,4766.0,221.7148,221.7148,221.2555,221.2555,4766.0
2024-06-25 14:40:00,226.26,226.38,225.79,225.9,11907.0,221.1382,221.2555,220.6788,220.7863,11907.0
2024-06-25 14:50:00,226.0,226.09,225.67,225.95,6901.0,220.8841,220.972,220.5615,220.8352,6901.0
2024-06-25 15:00:00,226.05,226.24,225.97,225.97,3948.0,220.9329,221.1186,220.8547,220.8547,3948.0
2024-06-25 15:10:00,225.98,226.17,225.77,225.84,14406.0,220.8645,221.0502,220.6593,220.7277,14406.0
2024-06-25 15:20:00,225.84,226.25,225.72,226.25,10391.0,220.7277,221.1284,220.6104,221.1284,10391.0
2024-06-25 15:30:00,226.17,226.25,225.55,225.55,21850.0,221.0502,221.1284,220.4443,220.4443,21850.0
2024-06-25 15:40:00,225.6,225.94,225.2,225.52,23287.0,220.4931,220.8254,220.1022,220.4149,23287.0
2024-06-25 15:50:00,225.46,225.73,224.88,225.0,88389.0,220.3563,220.6202,219.7894,219.9067,88389.0
2024-06-26 09:30:00,224.46,226.44,223.33,226.44,14010.0,219.3789,221.3141,218.2745,221.3141,14010.0
2024-06-26 09:40:00,226.21,227.51,225.78,227.24,6192.0,221.0893,222.3599,220.669,222.096,6192.0
2024-06-26 09:50:00,227.49,227.63,226.32,226.54,7197.0,222.3403,222.4772,221.1968,221.4118,7197.0
2024-06-26 10:00:00,226.49,226.49,225.76,226.37,6591.0,221.363,221.363,220.6495,221.2457,6591.0
2024-06-26 10:10:00,226.31,227.01,226.05,226.51,4271.0,221.187,221.8712,220.9329,221.3825,4271.0
2024-06-26 10:20:00,226.38,226.38,225.18,225.74,2520.0,221.2555,221.2555,220.0826,220.63,2520.0
2024-06-26 10:30:00,225.42,225.84,225.0,225.0,3214.0,220.3172,220.7277,219.9067,219.9067,3214.0
2024-06-26 10:40:00,225.14,225.77,224.83,225.53,5225.0,220.0435,220.6593,219.7406,220.4247,5225.0
2024-06-26 10:50:00,225.59,226.03,225.36,225.87,4303.0,220.4833,220.9134,220.2586,220.757,4303.0
2024-06-26 11:00:00,225.85,225.91,225.13,225.13,2958.0,220.7375,220.7961,220.0338,220.0338,2958.0
2024-06-26 11:10:00,225.25,225.39,224.83,225.21,4693.0,220.151,220.2879,219.7406,220.1119,4693.0
2024-06-26 11:20:00,225.22,225.62,224.99,225.62,5616.0,220.1217,220.5127,219.8969,220.5127,5616.0
2024-06-26 11:30:00,225.53,225.77,225.36,225.64,3903.0,220.4247,220.6593,220.2586,220.5322,3903.0
2024-06-26 11:40:00,225.64,226.88,225.63,226.62,6540.0,220.5322,221.7441,220.5224,221.49,6540.0
2024-06-26 11:50:00,226.71,227.17,226.7,226.9,4829.0,221.578,222.0276,221.5682,221.7637,4829.0
2024-06-26 12:00:00,226.9,226.91,226.62,226.79,4310.0,221.7637,221.7735,221.49,221.6562,4310.0
2024-06-26 12:10:00,226.79,226.92,226.28,226.41,2322.0,221.6562,221.7832,221.1577,221.2848,2322.0
2024-06-26 12:20:00,226.4,227.02,226.33,226.76,7318.0,221.275,221.881,221.2066,221.6269,7318.0
2024-06-26 12:30:00,226.71,227.37,226.71,227.33,9424.0,221.578,222.2231,221.578,222.184,9424.0
2024-06-26 12:40:00,227.49,227.49,226.92,226.93,3421.0,222.3403,222.3403,221.7832,221.793,3421.0
2024-06-26 12:50:00,227.01,227.26,226.77,226.87,5204.0,221.8712,222.1155,221.6366,221.7344,5204.0
2024-06-26 13:00:00,226.74,227.34,226.73,227.34,5014.0,221.6073,222.1937,221.5975,222.1937,5014.0
2024-06-26 13:10:00,227.26,227.43,226.63,226.64,6198.0,222.1155,222.2817,221.4998,221.5096,6198.0
2024-06-26 13:20:00,226.63,226.87,226.52,226.87,3293.0,221.4998,221.7344,221.3923,221.7344,3293.0
2024-06-26 13:30:00,226.73,227.13,226.68,227.05,7730.0,221.5975,221.9885,221.5487,221.9103,7730.0
2024-06-26 13:40:00,227.0,227.0,226.52,226.71,2018.0,221.8614,221.8614,221.3923,221.578,2018.0
2024-06-26 13:50:00,226.8,227.04,226.35,226.71,12039.0,221.666,221.9005,221.2261,221.578,12039.0
2024-06-26 14:00:00,226.79,226.84,226.55,226.56,7588.0,221.6562,221.7051,221.4216,221.4314,7588.0
2024-06-26 14:10:00,226.56,226.79,226.56,226.69,3011.0,221.4314,221.6562,221.4314,221.5584,3011.0
2024-06-26 14:20:00,226.69,226.73,226.22,226.22,3910.0,221.5584,221.5975,221.0991,221.0991,3910.0
2024-06-26 14:30:00,226.35,226.35,226.01,226.04,3477.0,221.2261,221.2261,220.8938,220.9232,3477.0
2024-06-26 14:40:00,225.97,226.56,225.95,226.56,7917.0,220.8547,221.4314,220.8352,221.4314,7917.0
2024-06-26 14:50:00,226.64,226.78,226.34,226.39,6188.0,221.5096,221.6464,221.2164,221.2652,6188.0
2024-06-26 15:00:00,226.44,226.86,226.23,226.61,9464.0,221.3141,221.7246,221.1089,221.4803,9464.0
2024-06-26 15:10:00,226.46,226.46,226.1,226.28,7562.0,221.3337,221.3337,220.9818,221.1577,7562.0
2024-06-26 15:20:00,226.28,226.35,226.0,226.2,11458.0,221.1577,221.2261,220.8841,221.0795,11458.0
2024-06-26 15:30:00,226.25,226.4,225.67,225.72,19176.0,221.1284,221.275,220.5615,220.6104,19176.0
2024-06-26 15:40:00,225.86,225.91,225.39,225.61,19680.0,220.7472,220.7961,220.2879,220.5029,19680.0
2024-06-26 15:50:00,225.61,226.48,225.6,226.04,75423.0,220.5029,221.3532,220.4931,220.9232,75423.0
2024-06-27 09:30:00,224.68,225.03,222.02,222.49,16901.0,219.5939,219.936,216.9942,217.4535,16901.0
2024-06-27 09:40:00,222.58,222.95,221.88,221.88,7565.0,217.5415,217.9031,216.8573,216.8573,7565.0
2024-06-27 09:50:00,221.7,222.0,219.59,220.68,34037.0,216.6814,216.9746,214.6192,215.6845,34037.0
2024-06-27 10:00:00,220.42,221.78,220.23,221.75,10523.0,215.4304,216.7596,215.2447,216.7303,10523.0
2024-06-27 10:10:00,221.81,222.07,220.99,220.99,5305.0,216.7889,217.043,215.9875,215.9875,5305.0
2024-06-27 10:20:00,220.98,221.69,220.79,221.28,3590.0,215.9777,216.6716,215.792,216.2709,3590.0
2024-06-27 10:30:00,221.2,221.83,221.2,221.67,5313.0,216.1927,216.8085,216.1927,216.6521,5313.0
2024-06-27 10:40:00,221.87,222.13,221.52,222.02,5850.0,216.8476,217.1017,216.5055,216.9942,5850.0
2024-06-27 10:50:00,222.04,222.04,221.0,221.42,10446.0,217.0137,217.0137,215.9972,216.4077,10446.0
2024-06-27 11:00:00,221.45,221.45,220.78,220.78,3480.0,216.4371,216.4371,215.7822,215.7822,3480.0
2024-06-27 11:10:00,220.71,220.85,220.49,220.84,4674.0,215.7138,215.8506,215.4988,215.8409,4674.0
2024-06-27 11:20:00,220.87,220.96,220.25,220.61,5982.0,215.8702,215.9582,215.2642,215.6161,5982.0
2024-06-27 11:30:00,220.3,220.3,219.73,220.09,6460.0,215.3131,215.3131,214.756,215.1078,6460.0
2024-06-27 11:40:00,220.04,220.71,220.04,220.6,8185.0,215.059,215.7138,215.059,215.6063,8185.0
2024-06-27 11:50:00,220.64,220.99,220.48,220.77,2716.0,215.6454,215.9875,215.489,215.7725,2716.0
2024-06-27 12:00:00,220.89,221.62,220.88,221.49,3604.0,215.8897,216.6032,215.88,216.4762,3604.0
2024-06-27 12:10:00,221.5,221.5,220.99,221.12,6429.0,216.4859,216.4859,215.9875,216.1145,6429.0
2024-06-27 12:20:00,221.11,221.62,221.1,221.46,3957.0,216.1048,216.6032,216.095,216.4468,3957.0
2024-06-27 12:30:00,221.53,221.6,221.0,221.14,6044.0,216.5153,216.5837,215.9972,216.1341,6044.0
2024-06-27 12:40:00,221.25,222.41,220.83,222.18,13463.0,216.2416,217.3753,215.8311,217.1505,13463.0
2024-06-27 12:50:00,222.28,222.38,222.0,222.1,4655.0,217.2483,217.346,216.9746,217.0723,4655.0
2024-06-27 13:00:00,222.16,222.98,222.1,222.86,7408.0,217.131,217.9324,217.0723,217.8151,7408.0
2024-06-27 13:10:00,222.94,222.94,222.36,222.51,4641.0,217.8933,217.8933,217.3265,217.4731,4641.0
2024-06-27 13:20:00,222.56,222.56,221.46,221.71,10929.0,217.5219,217.5219,216.4468,216.6912,10929.0
2024-06-27 13:30:00,221.6,221.6,221.14,221.35,3295.0,216.5837,216.5837,216.1341,216.3393,3295.0
2024-06-27 13:40:00,221.37,221.37,220.91,221.15,3868.0,216.3589,216.3589,215.9093,216.1439,3868.0
2024-06-27 13:50:00,221.16,221.39,221.06,221.06,3718.0,216.1536,216.3784,216.0559,216.0559,3718.0
2024-06-27 14:00:00,221.03,221.18,220.82,221.14,2416.0,216.0266,216.1732,215.8213,216.1341,2416.0
2024-06-27 14:10:00,221.07,221.21,221.02,221.03,3394.0,216.0657,216.2025,216.0168,216.0266,3394.0
2024-06-27 14:20:00,221.0,221.2,220.92,220.98,5076.0,215.9972,216.1927,215.9191,215.9777,5076.0
2024-06-27 14:30:00,220.88,221.01,220.63,220.85,5156.0,215.88,216.007,215.6356,215.8506,5156.0
2024-06-27 14:40:00,220.85,220.93,220.74,220.93,2923.0,215.8506,215.9288,215.7431,215.9288,2923.0
2024-06-27 14:50:00,220.95,221.22,220.92,221.14,3405.0,215.9484,216.2123,215.9191,216.1341,3405.0
2024-06-27 15:00:00,221.16,221.16,220.65,220.82,3510.0,216.1536,216.1536,215.6552,215.8213,3510.0
2024-06-27 15:10:00,220.85,220.92,220.43,220.43,6951.0,215.8506,215.9191,215.4402,215.4402,6951.0
2024-06-27 15:20:00,220.38,221.1,220.32,221.09,7084.0,215.3913,216.095,215.3326,216.0852,7084.0
2024-06-27 15:30:00,221.03,221.17,220.62,220.71,8709.0,216.0266,216.1634,215.6259,215.7138,8709.0
2024-06-27 15:40:00,220.63,220.93,220.36,220.41,14435.0,215.6356,215.9288,215.3717,215.4206,14435.0
2024-06-27 15:50:00,220.43,220.93,220.12,220.2,79593.0,215.4402,215.9288,215.1372,215.2154,79593.0
2024-06-28 09:30:00,216.15,220.84,214.91,220.53,44216.0,211.257,215.8409,210.0451,215.5379,44216.0
2024-06-28 09:40:00,220.67,220.9,218.06,218.58,18239.0,215.6747,215.8995,213.1238,213.632,18239.0
2024-06-28 09:50:00,218.88,219.0,217.94,218.26,27412.0,213.9252,214.0425,213.0065,213.3193,27412.0
2024-06-28 10:00:00,218.45,220.0,217.61,219.29,23144.0,213.505,215.0199,212.684,214.326,23144.0
2024-06-28 10:10:00,219.34,219.82,218.14,218.44,9033.0,214.3748,214.844,213.202,213.4952,9033.0
2024-06-28 10:20:00,218.59,219.94,218.54,219.12,10374.0,213.6418,214.9612,213.5929,214.1598,10374.0
2024-06-28 10:30:00,218.96,219.56,218.93,219.11,15489.0,214.0034,214.5898,213.9741,214.15,15489.0
2024-06-28 10:40:00,219.27,219.4,218.86,219.4,6503.0,214.3064,214.4335,213.9057,214.4335,6503.0
2024-06-28 10:50:00,219.33,220.0,219.18,219.48,25865.0,214.3651,215.0199,214.2184,214.5117,25865.0
2024-06-28 11:00:00,219.28,219.29,218.63,218.81,7594.0,214.3162,214.326,213.6809,213.8568,7594.0
2024-06-28 11:10:00,218.81,219.09,218.44,218.44,8748.0,213.8568,214.1305,213.4952,213.4952,8748.0
2024-06-28 11:20:00,218.49,218.65,218.3,218.41,4800.0,213.5441,213.7004,213.3584,213.4659,4800.0
2024-06-28 11:30:00,218.38,219.11,218.28,218.82,12130.0,213.4366,214.15,213.3388,213.8666,12130.0
2024-06-28 11:40:00,218.91,219.14,218.54,218.99,5871.0,213.9546,214.1794,213.5929,214.0327,5871.0
2024-06-28 11:50:00,219.07,219.08,218.84,218.85,7994.0,214.1109,214.1207,213.8861,213.8959,7994.0
2024-06-28 12:00:00,218.96,219.0,218.5,218.55,9739.0,214.0034,214.0425,213.5538,213.6027,9739.0
2024-06-28 12:10:00,218.49,218.71,218.33,218.44,3794.0,213.5441,213.7591,213.3877,213.4952,3794.0
2024-06-28 12:20:00,218.42,218.78,218.19,218.67,6904.0,213.4757,213.8275,213.2509,213.72,6904.0
2024-06-28 12:30:00,218.71,218.71,217.64,217.75,8570.0,213.7591,213.7591,212.7133,212.8208,8570.0
2024-06-28 12:40:00,217.7,217.94,217.39,217.82,5087.0,212.772,213.0065,212.469,212.8892,5087.0
2024-06-28 12:50:00,217.72,217.89,217.15,217.15,7500.0,212.7915,212.9577,212.2344,212.2344,7500.0
2024-06-28 13:00:00,217.17,217.84,217.01,217.69,7290.0,212.2539,212.9088,212.0976,212.7622,7290.0
2024-06-28 13:10:00,217.73,217.73,217.29,217.59,8144.0,212.8013,212.8013,212.3712,212.6644,8144.0
2024-06-28 13:20:00,217.53,217.73,217.42,217.52,9345.0,212.6058,212.8013,212.4983,212.596,9345.0
2024-06-28 13:30:00,217.51,217.96,217.29,217.56,15402.0,212.5863,213.0261,212.3712,212.6351,15402.0
2024-06-28 13:40:00,217.41,217.55,216.57,216.63,15221.0,212.4885,212.6253,211.6675,211.7262,15221.0
2024-06-28 13:50:00,216.61,216.89,216.56,216.67,9122.0,211.7066,211.9803,211.6578,211.7653,9122.0
2024-06-28 14:00:00,216.61,216.68,216.16,216.39,20901.0,211.7066,211.775,211.2668,211.4916,20901.0
2024-06-28 14:10:00,216.22,216.28,215.82,215.82,11819.0,211.3255,211.3841,210.9345,210.9345,11819.0
2024-06-28 14:20:00,215.8,215.83,215.01,215.28,63948.0,210.915,210.9443,210.1428,210.4067,63948.0
2024-06-28 14:30:00,215.25,215.26,213.9,214.14,46455.0,210.3774,210.3872,209.058,209.2925,46455.0
2024-06-28 14:40:00,214.02,214.13,213.35,213.46,16759.0,209.1753,209.2828,208.5204,208.6279,16759.0
2024-06-28 14:50:00,213.38,214.22,213.38,213.97,23750.0,208.5497,209.3707,208.5497,209.1264,23750.0
2024-06-28 15:00:00,213.93,214.32,213.51,214.12,15805.0,209.0873,209.4685,208.6768,209.273,15805.0
2024-06-28 15:10:00,214.04,214.44,213.81,214.44,11928.0,209.1948,209.5857,208.97,209.5857,11928.0
2024-06-28 15:20:00,214.46,214.46,213.81,214.31,16249.0,209.6053,209.6053,208.97,209.4587,16249.0
2024-06-28 15:30:00,214.28,214.37,213.68,214.1,15578.0,209.4294,209.5173,208.843,209.2534,15578.0
2024-06-28 15:40:00,214.12,215.05,214.12,214.8,27777.0,209.273,210.1819,209.273,209.9376,27777.0
2024-06-28 15:50:00,214.75,215.19,214.48,214.86,78302.0,209.8887,210.3188,209.6248,209.9962,78302.0
2024-07-01 09:30:00,216.09,216.13,212.32,212.84,22665.0,211.1984,211.2375,207.5137,208.022,22665.0
2024-07-01 09:40:00,212.82,212.82,209.44,210.5,45877.0,208.0024,208.0024,204.6989,205.7349,45877.0
2024-07-01 09:50:00,210.5,211.19,209.76,210.19,14341.0,205.7349,206.4093,205.0117,205.432,14341.0
2024-07-01 10:00:00,210.16,210.56,207.89,208.1,55997.0,205.4026,205.7936,203.184,203.3893,55997.0
2024-07-01 10:10:00,208.26,208.36,207.13,207.72,17682.0,203.5456,203.6434,202.4412,203.0179,17682.0
2024-07-01 10:20:00,207.54,208.4,207.06,208.37,17268.0,202.8419,203.6825,202.3728,203.6532,17268.0
2024-07-01 10:30:00,208.26,208.26,207.59,207.73,10246.0,203.5456,203.5456,202.8908,203.0276,10246.0
2024-07-01 10:40:00,207.76,207.76,206.01,206.01,19770.0,203.057,203.057,201.3466,201.3466,19770.0
2024-07-01 10:50:00,206.01,206.7,205.69,206.32,11158.0,201.3466,202.021,201.0338,201.6496,11158.0
2024-07-01 11:00:00,206.24,206.38,205.82,206.11,8916.0,201.5714,201.7082,201.1609,201.4443,8916.0
2024-07-01 11:10:00,206.11,206.22,204.45,205.02,39985.0,201.4443,201.5518,199.8219,200.379,39985.0
2024-07-01 11:20:00,205.19,205.38,204.54,205.13,16257.0,200.5451,200.7308,199.9099,200.4865,16257.0
2024-07-01 11:30:00,205.17,205.37,204.6,204.76,12388.0,200.5256,200.7211,199.9685,200.1249,12388.0
2024-07-01 11:40:00,204.76,205.03,204.55,204.62,14142.0,200.1249,200.3888,199.9196,199.988,14142.0
2024-07-01 11:50:00,204.61,204.69,203.85,204.42,17446.0,199.9783,200.0565,199.2355,199.7926,17446.0
2024-07-01 12:00:00,204.37,204.58,203.72,204.19,9621.0,199.7437,199.9489,199.1084,199.5678,9621.0
2024-07-01 12:10:00,204.19,205.14,204.0,204.68,31222.0,199.5678,200.4963,199.3821,200.0467,31222.0
2024-07-01 12:20:00,204.66,204.86,203.82,203.97,11142.0,200.0271,200.2226,199.2062,199.3528,11142.0
2024-07-01 12:30:00,203.96,204.22,203.8,203.8,14532.0,199.343,199.5971,199.1866,199.1866,14532.0
2024-07-01 12:40:00,203.64,204.2,203.64,204.13,22897.0,199.0302,199.5775,199.0302,199.5091,22897.0
2024-07-01 12:50:00,204.15,204.15,203.49,203.74,7645.0,199.5287,199.5287,198.8836,199.128,7645.0
2024-07-01 13:00:00,203.72,204.05,203.71,203.89,4345.0,199.1084,199.4309,199.0986,199.2746,4345.0
2024-07-01 13:10:00,203.9,203.99,203.05,203.16,10396.0,199.2843,199.3723,198.4536,198.5611,10396.0
2024-07-01 13:20:00,203.06,203.63,203.05,203.34,13167.0,198.4634,199.0205,198.4536,198.737,13167.0
2024-07-01 13:30:00,203.48,203.81,203.34,203.68,8157.0,198.8738,199.1964,198.737,199.0693,8157.0
2024-07-01 13:40:00,203.52,203.54,202.98,202.98,7117.0,198.9129,198.9325,198.3852,198.3852,7117.0
2024-07-01 13:50:00,203.03,203.27,202.84,203.05,4608.0,198.434,198.6686,198.2483,198.4536,4608.0
2024-07-01 14:00:00,203.15,203.76,203.08,203.58,8691.0,198.5513,199.1475,198.4829,198.9716,8691.0
2024-07-01 14:10:00,203.59,204.38,203.29,204.38,18897.0,198.9814,199.7535,198.6881,199.7535,18897.0
2024-07-01 14:20:00,204.38,204.5,203.7,204.3,23256.0,199.7535,199.8708,199.0889,199.6753,23256.0
2024-07-01 14:30:00,204.11,204.32,203.91,204.31,12229.0,199.4896,199.6948,199.2941,199.6851,12229.0
2024-07-01 14:40:00,204.3,204.34,203.89,204.28,17052.0,199.6753,199.7144,199.2746,199.6557,17052.0
2024-07-01 14:50:00,204.2,204.34,203.83,203.94,15867.0,199.5775,199.7144,199.2159,199.3234,15867.0
2024-07-01 15:00:00,204.03,204.43,203.88,203.88,14012.0,199.4114,199.8023,199.2648,199.2648,14012.0
2024-07-01 15:10:00,203.75,203.86,203.01,203.41,50898.0,199.1377,199.2452,198.4145,198.8054,50898.0
2024-07-01 15:20:00,203.41,203.98,203.3,203.98,9391.0,198.8054,199.3625,198.6979,199.3625,9391.0
2024-07-01 15:30:00,204.0,204.07,203.67,203.92,9609.0,199.3821,199.4505,199.0595,199.3039,9609.0
2024-07-01 15:40:00,203.92,203.92,203.22,203.28,44573.0,199.3039,199.3039,198.6197,198.6784,44573.0
2024-07-01 15:50:00,203.25,203.37,202.01,202.39,196779.0,198.6491,198.7663,197.4371,197.8085,196779.0
2024-07-02 09:30:00,202.02,202.65,200.16,201.24,29659.0,197.4469,198.0626,195.629,196.6846,29659.0
2024-07-02 09:40:00,201.22,201.66,199.43,200.71,14794.0,196.665,197.095,194.9155,196.1666,14794.0
2024-07-02 09:50:00,200.68,201.71,200.64,200.91,11491.0,196.1372,197.1439,196.0981,196.362,11491.0
2024-07-02 10:00:00,200.58,201.22,199.6,199.61,11211.0,196.0395,196.665,195.0817,195.0915,11211.0
2024-07-02 10:10:00,199.59,200.25,199.31,199.63,9766.0,195.0719,195.717,194.7982,195.111,9766.0
2024-07-02 10:20:00,199.64,199.64,198.61,198.79,11364.0,195.1208,195.1208,194.1141,194.29,11364.0
2024-07-02 10:30:00,198.74,198.8,197.6,198.8,22211.0,194.2411,194.2998,193.127,194.2998,22211.0
2024-07-02 10:40:00,198.76,198.76,197.99,198.27,12688.0,194.2607,194.2607,193.5081,193.7818,12688.0
2024-07-02 10:50:00,198.0,198.51,197.65,198.13,8765.0,193.5179,194.0164,193.1758,193.645,8765.0
2024-07-02 11:00:00,198.12,198.44,197.96,198.44,6214.0,193.6352,193.9479,193.4788,193.9479,6214.0
2024-07-02 11:10:00,198.35,199.16,198.19,199.11,14041.0,193.86,194.6516,193.7036,194.6028,14041.0
2024-07-02 11:20:00,199.09,199.92,199.08,199.92,16428.0,194.5832,195.3944,194.5735,195.3944,16428.0
2024-07-02 11:30:00,199.91,200.15,199.4,200.11,25822.0,195.3847,195.6192,194.8862,195.5801,25822.0
2024-07-02 11:40:00,200.05,200.47,199.97,200.34,7595.0,195.5215,195.932,195.4433,195.8049,7595.0
2024-07-02 11:50:00,200.31,200.31,199.2,199.33,7844.0,195.7756,195.7756,194.6907,194.8178,7844.0
2024-07-02 12:00:00,199.2,199.61,199.06,199.57,7569.0,194.6907,195.0915,194.5539,195.0524,7569.0
2024-07-02 12:10:00,199.55,199.73,199.33,199.35,7362.0,195.0328,195.2087,194.8178,194.8373,7362.0
2024-07-02 12:20:00,199.31,199.31,198.53,198.72,4694.0,194.7982,194.7982,194.0359,194.2216,4694.0
2024-07-02 12:30:00,198.73,198.76,197.92,198.07,9608.0,194.2314,194.2607,193.4397,193.5863,9608.0
2024-07-02 12:40:00,197.9,198.08,197.64,197.7,8946.0,193.4202,193.5961,193.166,193.2247,8946.0
2024-07-02 12:50:00,197.78,198.02,197.64,197.89,5585.0,193.3029,193.5374,193.166,193.4104,5585.0
2024-07-02 13:00:00,197.8,198.13,197.8,198.0,5177.0,193.3224,193.645,193.3224,193.5179,5177.0
2024-07-02 13:10:00,198.02,198.14,197.65,198.01,15693.0,193.5374,193.6547,193.1758,193.5277,15693.0
2024-07-02 13:20:00,198.04,198.13,197.94,198.04,11470.0,193.557,193.645,193.4593,193.557,11470.0
2024-07-02 13:30:00,197.94,198.17,197.79,197.82,9528.0,193.4593,193.684,193.3127,193.342,9528.0
2024-07-02 13:40:00,197.81,197.81,197.13,197.21,12477.0,193.3322,193.3322,192.6676,192.7458,12477.0
2024-07-02 13:50:00,197.31,197.79,197.21,197.78,11419.0,192.8435,193.3127,192.7458,193.3029,11419.0
2024-07-02 14:00:00,197.88,198.4,197.81,198.38,6653.0,193.4006,193.9088,193.3322,193.8893,6653.0
2024-07-02 14:10:00,198.3,198.51,198.11,198.11,7616.0,193.8111,194.0164,193.6254,193.6254,7616.0
2024-07-02 14:20:00,198.1,198.87,198.1,198.59,8872.0,193.6156,194.3682,193.6156,194.0945,8872.0
2024-07-02 14:30:00,198.64,198.88,198.54,198.76,5314.0,194.1434,194.378,194.0457,194.2607,5314.0
2024-07-02 14:40:00,198.7,198.88,198.7,198.79,4466.0,194.2021,194.378,194.2021,194.29,4466.0
2024-07-02 14:50:00,198.8,199.05,198.77,198.77,8681.0,194.2998,194.5441,194.2705,194.2705,8681.0
2024-07-02 15:00:00,198.78,200.22,198.75,200.22,21437.0,194.2802,195.6876,194.2509,195.6876,21437.0
2024-07-02 15:10:00,200.11,200.31,199.66,199.73,8270.0,195.5801,195.7756,195.1403,195.2087,8270.0
2024-07-02 15:20:00,199.65,199.68,199.45,199.65,8600.0,195.1305,195.1599,194.9351,195.1305,8600.0
2024-07-02 15:30:00,199.59,199.72,199.31,199.41,18970.0,195.0719,195.199,194.7982,194.896,18970.0
2024-07-02 15:40:00,199.42,199.54,198.65,198.65,15571.0,194.9058,195.023,194.1532,194.1532,15571.0
2024-07-02 15:50:00,198.73,199.0,198.1,198.11,105546.0,194.2314,194.4953,193.6156,193.6254,105546.0
2024-07-03 09:30:00,198.2,200.09,198.2,199.88,11395.0,193.7134,195.5606,193.7134,195.3553,11395.0
2024-07-03 09:40:00,199.84,201.13,198.95,200.88,11982.0,195.3162,196.577,194.4464,196.3327,11982.0
2024-07-03 09:50:00,200.89,201.6,200.5,200.91,17871.0,196.3425,197.0364,195.9613,196.362,17871.0
2024-07-03 10:00:00,200.85,202.03,200.85,201.65,12176.0,196.3034,197.4567,196.3034,197.0853,12176.0
2024-07-03 10:10:00,201.89,202.68,201.68,202.4,41022.0,197.3198,198.092,197.1146,197.8183,41022.0
2024-07-03 10:20:00,202.4,202.68,201.8,202.0,13595.0,197.8183,198.092,197.2319,197.4274,13595.0
2024-07-03 10:30:00,202.01,202.36,200.94,201.11,6495.0,197.4371,197.7792,196.3913,196.5575,6495.0
2024-07-03 10:40:00,201.15,201.22,200.72,201.04,10067.0,196.5966,196.665,196.1763,196.4891,10067.0
2024-07-03 10:50:00,200.99,201.33,200.67,200.97,15335.0,196.4402,196.7725,196.1275,196.4207,15335.0
2024-07-03 11:00:00,200.97,201.06,200.3,200.3,7622.0,196.4207,196.5086,195.7658,195.7658,7622.0
2024-07-03 11:10:00,200.41,200.45,200.06,200.13,3945.0,195.8733,195.9124,195.5313,195.5997,3945.0
2024-07-03 11:20:00,200.1,200.33,200.06,200.15,10660.0,195.5704,195.7952,195.5313,195.6192,10660.0
2024-07-03 11:30:00,200.12,200.16,199.64,200.16,13095.0,195.5899,195.629,195.1208,195.629,13095.0
2024-07-03 11:40:00,200.16,200.57,199.86,200.25,9372.0,195.629,196.0297,195.3358,195.717,9372.0
2024-07-03 11:50:00,200.2,200.43,200.11,200.24,9851.0,195.6681,195.8929,195.5801,195.7072,9851.0
2024-07-03 12:00:00,200.15,200.78,199.94,200.72,11727.0,195.6192,196.235,195.414,196.1763,11727.0
2024-07-03 12:10:00,200.72,200.79,200.14,200.24,8117.0,196.1763,196.2447,195.6095,195.7072,8117.0
2024-07-03 12:20:00,200.28,201.0,200.09,200.91,11675.0,195.7463,196.45,195.5606,196.362,11675.0
2024-07-03 12:30:00,200.91,200.91,200.28,200.42,16366.0,196.362,196.362,195.7463,195.8831,16366.0
2024-07-03 12:40:00,200.32,200.9,200.31,200.45,40758.0,195.7854,196.3523,195.7756,195.9124,40758.0
2024-07-03 12:50:00,200.52,200.88,199.97,200.24,55546.0,195.9809,196.3327,195.4433,195.7072,55546.0
2024-07-05 09:30:00,199.69,201.32,199.25,201.22,12723.0,195.1696,196.7627,194.7396,196.665,12723.0
2024-07-05 09:40:00,200.8,202.21,200.8,201.28,7240.0,196.2545,197.6326,196.2545,196.7236,7240.0
2024-07-05 09:50:00,201.03,201.04,199.99,200.57,4513.0,196.4793,196.4891,195.4629,196.0297,4513.0
2024-07-05 10:00:00,200.31,200.31,199.29,200.19,8487.0,195.7756,195.7756,194.7787,195.6583,8487.0
2024-07-05 10:10:00,200.2,200.89,199.96,200.7,6438.0,195.6681,196.3425,195.4335,196.1568,6438.0
2024-07-05 10:20:00,200.77,200.82,199.55,199.64,7441.0,196.2252,196.2741,195.0328,195.1208,7441.0
2024-07-05 10:30:00,199.54,199.81,199.24,199.63,9540.0,195.023,195.2869,194.7298,195.111,9540.0
2024-07-05 10:40:00,199.67,199.67,199.15,199.26,5460.0,195.1501,195.1501,194.6419,194.7494,5460.0
2024-07-05 10:50:00,199.5,199.86,199.28,199.7,11324.0,194.9839,195.3358,194.7689,195.1794,11324.0
2024-07-05 11:00:00,199.65,199.84,198.76,199.01,6446.0,195.1305,195.3162,194.2607,194.505,6446.0
2024-07-05 11:10:00,199.36,199.58,199.17,199.31,6115.0,194.8471,195.0621,194.6614,194.7982,6115.0
2024-07-05 11:20:00,199.29,199.38,198.58,198.73,3455.0,194.7787,194.8667,194.0848,194.2314,3455.0
2024-07-05 11:30:00,198.66,198.69,198.27,198.42,35780.0,194.163,194.1923,193.7818,193.9284,35780.0
2024-07-05 11:40:00,198.52,199.26,198.26,198.95,9209.0,194.0261,194.7494,193.772,194.4464,9209.0
2024-07-05 11:50:00,198.83,198.88,198.41,198.62,7755.0,194.3291,194.378,193.9186,194.1239,7755.0
2024-07-05 12:00:00,198.65,199.1,198.61,198.94,8184.0,194.1532,194.593,194.1141,194.4366,8184.0
2024-07-05 12:10:00,199.12,199.32,198.95,199.1,8087.0,194.6125,194.808,194.4464,194.593,8087.0
2024-07-05 12:20:00,199.18,199.37,198.92,198.98,10887.0,194.6712,194.8569,194.4171,194.4757,10887.0
2024-07-05 12:30:00,198.9,199.4,198.9,199.26,11507.0,194.3975,194.8862,194.3975,194.7494,11507.0
2024-07-05 12:40:00,199.28,199.32,198.47,198.76,6077.0,194.7689,194.808,193.9773,194.2607,6077.0
2024-07-05 12:50:00,198.76,199.63,198.68,199.56,6454.0,194.2607,195.111,194.1825,195.0426,6454.0
2024-07-05 13:00:00,199.56,199.69,199.43,199.59,7265.0,195.0426,195.1696,194.9155,195.0719,7265.0
2024-07-05 13:10:00,199.57,200.09,199.56,199.98,7096.0,195.0524,195.5606,195.0426,195.4531,7096.0
2024-07-05 13:20:00,199.98,200.52,199.93,200.52,6909.0,195.4531,195.9809,195.4042,195.9809,6909.0
2024-07-05 13:30:00,200.49,200.77,200.46,200.69,6537.0,195.9515,196.2252,195.9222,196.147,6537.0
2024-07-05 13:40:00,200.74,200.95,200.72,200.95,3932.0,196.1959,196.4011,196.1763,196.4011,3932.0
2024-07-05 13:50:00,200.98,201.33,200.92,201.12,11556.0,196.4304,196.7725,196.3718,196.5673,11556.0
2024-07-05 14:00:00,201.19,201.26,200.9,200.99,10657.0,196.6357,196.7041,196.3523,196.4402,10657.0
2024-07-05 14:10:00,201.01,201.37,200.8,201.37,5051.0,196.4598,196.8116,196.2545,196.8116,5051.0
2024-07-05 14:20:00,201.34,201.45,201.18,201.19,5999.0,196.7823,196.8898,196.6259,196.6357,5999.0
2024-07-05 14:30:00,201.26,201.37,201.04,201.26,4692.0,196.7041,196.8116,196.4891,196.7041,4692.0
2024-07-05 14:40:00,201.32,201.62,201.19,201.46,8759.0,196.7627,197.056,196.6357,196.8996,8759.0
2024-07-05 14:50:00,201.46,201.49,201.3,201.47,5299.0,196.8996,196.9289,196.7432,196.9093,5299.0
2024-07-05 15:00:00,201.47,201.49,201.3,201.38,5360.0,196.9093,196.9289,196.7432,196.8214,5360.0
2024-07-05 15:10:00,201.4,201.7,201.29,201.45,10056.0,196.8409,197.1341,196.7334,196.8898,10056.0
2024-07-05 15:20:00,201.48,201.72,201.23,201.38,11015.0,196.9191,197.1537,196.6748,196.8214,11015.0
2024-07-05 15:30:00,201.39,201.58,201.22,201.54,11639.0,196.8312,197.0169,196.665,196.9778,11639.0
2024-07-05 15:40:00,201.56,202.03,201.54,201.91,17030.0,196.9973,197.4567,196.9778,197.3394,17030.0
2024-07-05 15:50:00,201.98,202.16,201.04,201.29,79221.0,197.4078,197.5837,196.4891,196.7334,79221.0
2024-07-08 09:30:00,202.68,204.0,201.99,203.42,21458.0,198.092,199.3821,197.4176,198.8152,21458.0
2024-07-08 09:40:00,203.42,203.63,202.84,203.06,8908.0,198.8152,199.0205,198.2483,198.4634,8908.0
2024-07-08 09:50:00,203.05,203.88,203.02,203.51,7422.0,198.4536,199.2648,198.4243,198.9032,7422.0
2024-07-08 10:00:00,203.33,203.38,201.84,202.38,11515.0,198.7272,198.7761,197.271,197.7987,11515.0
2024-07-08 10:10:00,202.38,202.74,201.51,201.63,19699.0,197.7987,198.1506,196.9484,197.0657,19699.0
2024-07-08 10:20:00,201.5,201.51,200.42,200.44,6242.0,196.9387,196.9484,195.8831,195.9027,6242.0
2024-07-08 10:30:00,200.46,200.46,199.88,199.88,13321.0,195.9222,195.9222,195.3553,195.3553,13321.0
2024-07-08 10:40:00,199.88,200.52,199.85,200.26,10571.0,195.3553,195.9809,195.326,195.7267,10571.0
2024-07-08 10:50:00,200.36,200.5,199.93,200.01,12694.0,195.8245,195.9613,195.4042,195.4824,12694.0
2024-07-08 11:00:00,200.02,200.25,199.88,200.05,13561.0,195.4922,195.717,195.3553,195.5215,13561.0
2024-07-08 11:10:00,200.05,200.39,199.96,200.13,8241.0,195.5215,195.8538,195.4335,195.5997,8241.0
2024-07-08 11:20:00,200.06,200.35,199.38,199.38,12083.0,195.5313,195.8147,194.8667,194.8667,12083.0
2024-07-08 11:30:00,199.39,199.94,199.38,199.68,5775.0,194.8764,195.414,194.8667,195.1599,5775.0
2024-07-08 11:40:00,199.67,199.9,199.56,199.74,5280.0,195.1501,195.3749,195.0426,195.2185,5280.0
2024-07-08 11:50:00,199.67,199.68,199.13,199.13,11772.0,195.1501,195.1599,194.6223,194.6223,11772.0
2024-07-08 12:00:00,198.9,199.35,198.83,199.14,9179.0,194.3975,194.8373,194.3291,194.6321,9179.0
2024-07-08 12:10:00,199.21,199.83,199.2,199.76,13338.0,194.7005,195.3065,194.6907,195.2381,13338.0
2024-07-08 12:20:00,199.72,200.16,199.62,200.04,4331.0,195.199,195.629,195.1012,195.5117,4331.0
2024-07-08 12:30:00,199.99,199.99,199.16,199.36,7600.0,195.4629,195.4629,194.6516,194.8471,7600.0
2024-07-08 12:40:00,199.37,200.19,199.36,200.1,6852.0,194.8569,195.6583,194.8471,195.5704,6852.0
2024-07-08 12:50:00,200.12,200.42,200.0,200.26,7623.0,195.5899,195.8831,195.4726,195.7267,7623.0
2024-07-08 13:00:00,200.29,200.34,200.14,200.2,6866.0,195.7561,195.8049,195.6095,195.6681,6866.0
2024-07-08 13:10:00,200.2,200.27,200.02,200.02,2433.0,195.6681,195.7365,195.4922,195.4922,2433.0
2024-07-08 13:20:00,200.04,200.67,200.02,200.58,16179.0,195.5117,196.1275,195.4922,196.0395,16179.0
2024-07-08 13:30:00,200.57,200.74,200.49,200.57,6852.0,196.0297,196.1959,195.9515,196.0297,6852.0
2024-07-08 13:40:00,200.63,200.69,200.39,200.62,6512.0,196.0884,196.147,195.8538,196.0786,6512.0
2024-07-08 13:50:00,200.6,201.17,200.6,201.17,6660.0,196.059,196.6161,196.059,196.6161,6660.0
2024-07-08 14:00:00,201.17,201.17,200.59,200.62,4230.0,196.6161,196.6161,196.0493,196.0786,4230.0
2024-07-08 14:10:00,200.62,201.0,200.59,200.99,7289.0,196.0786,196.45,196.0493,196.4402,7289.0
2024-07-08 14:20:00,201.0,201.13,200.83,200.84,7989.0,196.45,196.577,196.2838,196.2936,7989.0
2024-07-08 14:30:00,200.81,200.81,200.53,200.58,6044.0,196.2643,196.2643,195.9906,196.0395,6044.0
2024-07-08 14:40:00,200.58,200.63,200.44,200.59,12571.0,196.0395,196.0884,195.9027,196.0493,12571.0
2024-07-08 14:50:00,200.62,200.89,200.62,200.85,5736.0,196.0786,196.3425,196.0786,196.3034,5736.0
2024-07-08 15:00:00,200.84,201.15,200.62,201.15,7678.0,196.2936,196.5966,196.0786,196.5966,7678.0
2024-07-08 15:10:00,201.09,201.15,200.76,200.76,5546.0,196.5379,196.5966,196.2154,196.2154,5546.0
2024-07-08 15:20:00,200.8,201.24,200.77,201.24,15545.0,196.2545,196.6846,196.2252,196.6846,15545.0
2024-07-08 15:30:00,201.15,201.23,200.78,200.89,12156.0,196.5966,196.6748,196.235,196.3425,12156.0
2024-07-08 15:40:00,200.84,200.99,200.63,200.88,24808.0,196.2936,196.4402,196.0884,196.3327,24808.0
2024-07-08 15:50:00,200.91,201.62,200.91,201.16,106698.0,196.362,197.056,196.362,196.6064,106698.0
2024-07-09 09:30:00,201.77,203.44,201.49,202.5,14832.0,197.2026,198.8348,196.9289,197.916,14832.0
2024-07-09 09:40:00,202.09,202.36,201.82,202.11,8536.0,197.5153,197.7792,197.2514,197.5349,8536.0
2024-07-09 09:50:00,202.16,203.21,202.04,203.11,27888.0,197.5837,198.61,197.4664,198.5122,27888.0
2024-07-09 10:00:00,203.02,204.31,202.91,204.0,10164.0,198.4243,199.6851,198.3168,199.3821,10164.0
2024-07-09 10:10:00,204.0,204.12,203.43,203.62,9259.0,199.3821,199.4994,198.825,199.0107,9259.0
2024-07-09 10:20:00,203.72,204.12,203.45,203.67,9028.0,199.1084,199.4994,198.8445,199.0595,9028.0
2024-07-09 10:30:00,203.65,204.02,203.5,203.53,11375.0,199.04,199.4016,198.8934,198.9227,11375.0
2024-07-09 10:40:00,203.58,203.59,202.8,202.9,9662.0,198.9716,198.9814,198.2092,198.307,9662.0
2024-07-09 10:50:00,202.82,202.95,202.56,202.64,4928.0,198.2288,198.3558,197.9747,198.0529,4928.0
2024-07-09 11:00:00,202.68,202.69,202.03,202.05,3751.0,198.092,198.1017,197.4567,197.4762,3751.0
2024-07-09 11:10:00,202.17,202.32,201.86,201.86,3877.0,197.5935,197.7401,197.2905,197.2905,3877.0
2024-07-09 11:20:00,201.91,201.97,201.45,201.73,4602.0,197.3394,197.398,196.8898,197.1635,4602.0
2024-07-09 11:30:00,201.7,201.84,201.25,201.73,22717.0,197.1341,197.271,196.6943,197.1635,22717.0
2024-07-09 11:40:00,201.73,201.99,201.6,201.83,3796.0,197.1635,197.4176,197.0364,197.2612,3796.0
2024-07-09 11:50:00,201.83,202.08,201.55,201.63,4551.0,197.2612,197.5055,196.9875,197.0657,4551.0
2024-07-09 12:00:00,201.53,201.9,201.46,201.9,4417.0,196.968,197.3296,196.8996,197.3296,4417.0
2024-07-09 12:10:00,202.04,202.45,201.84,202.41,2206.0,197.4664,197.8672,197.271,197.8281,2206.0
2024-07-09 12:20:00,202.29,202.29,201.83,202.08,9701.0,197.7108,197.7108,197.2612,197.5055,9701.0
2024-07-09 12:30:00,202.09,202.31,201.99,202.31,14173.0,197.5153,197.7303,197.4176,197.7303,14173.0
2024-07-09 12:40:00,202.22,202.82,202.2,202.72,6858.0,197.6424,198.2288,197.6228,198.1311,6858.0
2024-07-09 12:50:00,202.82,203.05,202.57,202.94,3786.0,198.2288,198.4536,197.9844,198.3461,3786.0
2024-07-09 13:00:00,202.99,203.36,202.87,202.87,6021.0,198.3949,198.7566,198.2777,198.2777,6021.0
2024-07-09 13:10:00,202.96,203.25,202.51,202.64,4623.0,198.3656,198.6491,197.9258,198.0529,4623.0
2024-07-09 13:20:00,202.84,202.84,202.65,202.8,3585.0,198.2483,198.2483,198.0626,198.2092,3585.0
2024-07-09 13:30:00,202.48,202.7,202.47,202.57,2393.0,197.8965,198.1115,197.8867,197.9844,2393.0
2024-07-09 13:40:00,202.54,202.54,202.29,202.38,4623.0,197.9551,197.9551,197.7108,197.7987,4623.0
2024-07-09 13:50:00,202.43,202.6,202.04,202.04,10095.0,197.8476,198.0138,197.4664,197.4664,10095.0
2024-07-09 14:00:00,201.98,202.1,201.49,201.61,2255.0,197.4078,197.5251,196.9289,197.0462,2255.0
2024-07-09 14:10:00,201.61,201.72,201.23,201.27,4583.0,197.0462,197.1537,196.6748,196.7139,4583.0
2024-07-09 14:20:00,201.28,201.46,201.1,201.12,6912.0,196.7236,196.8996,196.5477,196.5673,6912.0
2024-07-09 14:30:00,201.19,201.38,201.02,201.37,4004.0,196.6357,196.8214,196.4695,196.8116,4004.0
2024-07-09 14:40:00,201.33,201.4,200.96,201.09,5572.0,196.7725,196.8409,196.4109,196.5379,5572.0
2024-07-09 14:50:00,201.03,201.22,200.54,200.63,6284.0,196.4793,196.665,196.0004,196.0884,6284.0
2024-07-09 15:00:00,200.63,200.89,200.58,200.73,5067.0,196.0884,196.3425,196.0395,196.1861,5067.0
2024-07-09 15:10:00,200.8,200.81,200.53,200.56,5699.0,196.2545,196.2643,195.9906,196.0199,5699.0
2024-07-09 15:20:00,200.5,200.62,200.32,200.51,6746.0,195.9613,196.0786,195.7854,195.9711,6746.0
2024-07-09 15:30:00,200.53,201.09,200.2,200.86,17763.0,195.9906,196.5379,195.6681,196.3132,17763.0
2024-07-09 15:40:00,200.82,201.48,200.81,201.19,15411.0,196.2741,196.9191,196.2643,196.6357,15411.0
2024-07-09 15:50:00,201.12,201.3,200.71,200.96,71613.0,196.5673,196.7432,196.1666,196.4109,71613.0
2024-07-10 09:30:00,203.43,204.47,203.01,204.44,16644.0,198.825,199.8414,198.4145,199.8121,16644.0
2024-07-10 09:40:00,204.69,204.76,203.0,203.0,8748.0,200.0565,200.1249,198.4047,198.4047,8748.0
2024-07-10 09:50:00,202.92,203.12,202.69,202.84,6750.0,198.3265,198.522,198.1017,198.2483,6750.0
2024-07-10 10:00:00,202.84,204.0,202.62,203.82,11416.0,198.2483,199.3821,198.0333,199.2062,11416.0
2024-07-10 10:10:00,203.86,204.24,203.72,204.09,9729.0,199.2452,199.6166,199.1084,199.47,9729.0
2024-07-10 10:20:00,204.03,204.08,203.03,203.15,7797.0,199.4114,199.4603,198.434,198.5513,7797.0
2024-07-10 10:30:00,203.2,203.34,202.85,203.3,13341.0,198.6002,198.737,198.2581,198.6979,13341.0
2024-07-10 10:40:00,203.33,203.9,203.3,203.3,4941.0,198.7272,199.2843,198.6979,198.6979,4941.0
2024-07-10 10:50:00,203.25,203.37,202.24,202.32,10023.0,198.6491,198.7663,197.6619,197.7401,10023.0
2024-07-10 11:00:00,202.22,202.22,201.71,202.01,7004.0,197.6424,197.6424,197.1439,197.4371,7004.0
2024-07-10 11:10:00,201.86,202.14,201.69,201.81,5370.0,197.2905,197.5642,197.1244,197.2417,5370.0
2024-07-10 11:20:00,201.75,201.8,201.35,201.55,5461.0,197.183,197.2319,196.7921,196.9875,5461.0
2024-07-10 11:30:00,201.57,201.76,201.22,201.27,5586.0,197.0071,197.1928,196.665,196.7139,5586.0
2024-07-10 11:40:00,201.3,201.5,201.1,201.21,3618.0,196.7432,196.9387,196.5477,196.6552,3618.0
2024-07-10 11:50:00,201.05,201.51,201.02,201.44,6775.0,196.4989,196.9484,196.4695,196.88,6775.0
2024-07-10 12:00:00,201.2,201.58,201.08,201.21,7777.0,196.6455,197.0169,196.5282,196.6552,7777.0
2024-07-10 12:10:00,201.17,201.62,200.96,201.62,5395.0,196.6161,197.056,196.4109,197.056,5395.0
2024-07-10 12:20:00,201.46,201.79,201.42,201.49,4048.0,196.8996,197.2221,196.8605,196.9289,4048.0
2024-07-10 12:30:00,201.42,201.44,200.73,200.75,5301.0,196.8605,196.88,196.1861,196.2056,5301.0
2024-07-10 12:40:00,200.7,200.7,200.29,200.57,4890.0,196.1568,196.1568,195.7561,196.0297,4890.0
2024-07-10 12:50:00,200.51,200.82,200.43,200.76,8194.0,195.9711,196.2741,195.8929,196.2154,8194.0
2024-07-10 13:00:00,200.66,200.7,200.45,200.6,9555.0,196.1177,196.1568,195.9124,196.059,9555.0
2024-07-10 13:10:00,200.52,200.66,200.06,200.06,16050.0,195.9809,196.1177,195.5313,195.5313,16050.0
2024-07-10 13:20:00,200.09,200.19,199.64,200.03,38914.0,195.5606,195.6583,195.1208,195.5019,38914.0
2024-07-10 13:30:00,200.03,200.51,199.99,200.08,16026.0,195.5019,195.9711,195.4629,195.5508,16026.0
2024-07-10 13:40:00,200.08,200.23,199.91,199.91,10728.0,195.5508,195.6974,195.3847,195.3847,10728.0
2024-07-10 13:50:00,199.93,200.48,199.9,200.21,4331.0,195.4042,195.9418,195.3749,195.6779,4331.0
2024-07-10 14:00:00,200.13,200.4,199.99,200.11,8732.0,195.5997,195.8636,195.4629,195.5801,8732.0
2024-07-10 14:10:00,200.09,200.43,200.09,200.09,6013.0,195.5606,195.8929,195.5606,195.5606,6013.0
2024-07-10 14:20:00,200.06,200.42,200.01,200.11,14302.0,195.5313,195.8831,195.4824,195.5801,14302.0
2024-07-10 14:30:00,200.11,200.32,199.91,200.15,27615.0,195.5801,195.7854,195.3847,195.6192,27615.0
2024-07-10 14:40:00,200.16,200.53,200.07,200.33,46923.0,195.629,195.9906,195.541,195.7952,46923.0
2024-07-10 14:50:00,200.34,201.05,200.33,200.83,23665.0,195.8049,196.4989,195.7952,196.2838,23665.0
2024-07-10 15:00:00,200.81,200.87,200.51,200.59,20670.0,196.2643,196.3229,195.9711,196.0493,20670.0
2024-07-10 15:10:00,200.58,200.93,200.54,200.93,26986.0,196.0395,196.3816,196.0004,196.3816,26986.0
2024-07-10 15:20:00,200.86,201.25,200.86,201.06,13718.0,196.3132,196.6943,196.3132,196.5086,13718.0
2024-07-10 15:30:00,201.04,201.27,200.91,201.15,24794.0,196.4891,196.7139,196.362,196.5966,24794.0
2024-07-10 15:40:00,201.1,201.1,200.21,200.21,38932.0,196.5477,196.5477,195.6779,195.6779,38932.0
2024-07-10 15:50:00,200.11,200.26,198.89,199.03,84175.0,195.5801,195.7267,194.3878,194.5246,84175.0
2024-07-11 09:30:00,199.89,202.03,199.32,199.46,15616.0,195.3651,197.4567,194.808,194.9448,15616.0
2024-07-11 09:40:00,199.63,200.95,198.58,200.28,20719.0,195.111,196.4011,194.0848,195.7463,20719.0
2024-07-11 09:50:00,200.19,202.95,200.19,202.51,18719.0,195.6583,198.3558,195.6583,197.9258,18719.0
2024-07-11 10:00:00,202.76,205.29,202.76,204.67,14641.0,198.1701,200.6429,198.1701,200.0369,14641.0
2024-07-11 10:10:00,204.63,205.02,204.12,204.59,9329.0,199.9978,200.379,199.4994,199.9587,9329.0
2024-07-11 10:20:00,204.59,207.09,204.34,206.41,36501.0,199.9587,202.4021,199.7144,201.7375,36501.0
2024-07-11 10:30:00,206.57,207.28,206.34,206.78,25339.0,201.8939,202.5878,201.6691,202.0991,25339.0
2024-07-11 10:40:00,206.39,207.08,205.93,206.75,9185.0,201.718,202.3924,201.2684,202.0698,9185.0
2024-07-11 10:50:00,206.86,207.41,206.7,207.08,14506.0,202.1773,202.7149,202.021,202.3924,14506.0
2024-07-11 11:00:00,207.26,207.78,206.66,207.78,15294.0,202.5683,203.0765,201.9819,203.0765,15294.0
2024-07-11 11:10:00,207.61,208.13,207.44,207.93,14016.0,202.9104,203.4186,202.7442,203.2231,14016.0
2024-07-11 11:20:00,207.95,207.95,206.78,206.78,16456.0,203.2427,203.2427,202.0991,202.0991,16456.0
2024-07-11 11:30:00,206.94,207.47,206.33,207.47,13706.0,202.2555,202.7735,201.6593,202.7735,13706.0
2024-07-11 11:40:00,207.38,208.0,207.2,207.61,15168.0,202.6856,203.2915,202.5096,202.9104,15168.0
2024-07-11 11:50:00,207.75,207.75,207.15,207.34,12892.0,203.0472,203.0472,202.4608,202.6465,12892.0
2024-07-11 12:00:00,207.34,207.34,206.44,206.81,18486.0,202.6465,202.6465,201.7668,202.1285,18486.0
2024-07-11 12:10:00,206.96,207.28,206.82,207.06,11108.0,202.2751,202.5878,202.1382,202.3728,11108.0
2024-07-11 12:20:00,206.98,207.25,206.83,207.05,7992.0,202.2946,202.5585,202.148,202.363,7992.0
2024-07-11 12:30:00,207.21,207.34,206.15,206.45,15175.0,202.5194,202.6465,201.4834,201.7766,15175.0
2024-07-11 12:40:00,206.27,206.64,206.01,206.01,6594.0,201.6007,201.9623,201.3466,201.3466,6594.0
2024-07-11 12:50:00,206.18,206.82,206.02,206.82,9956.0,201.5127,202.1382,201.3564,202.1382,9956.0
2024-07-11 13:00:00,206.89,206.96,206.23,206.63,12178.0,202.2067,202.2751,201.5616,201.9525,12178.0
2024-07-11 13:10:00,206.65,207.11,206.3,207.11,6262.0,201.9721,202.4217,201.63,202.4217,6262.0
2024-07-11 13:20:00,206.98,207.68,206.85,207.68,15163.0,202.2946,202.9788,202.1676,202.9788,15163.0
2024-07-11 13:30:00,207.67,208.35,207.42,208.26,27794.0,202.969,203.6336,202.7247,203.5456,27794.0
2024-07-11 13:40:00,208.26,208.81,208.25,208.72,9526.0,203.5456,204.0832,203.5359,203.9952,9526.0
2024-07-11 13:50:00,208.7,209.78,208.6,209.42,23241.0,203.9757,205.0312,203.8779,204.6794,23241.0
2024-07-11 14:00:00,209.42,209.69,209.04,209.44,15718.0,204.6794,204.9433,204.308,204.6989,15718.0
2024-07-11 14:10:00,209.44,210.09,209.43,209.62,19429.0,204.6989,205.3342,204.6892,204.8749,19429.0
2024-07-11 14:20:00,209.77,210.08,209.22,209.26,16055.0,205.0215,205.3244,204.4839,204.523,16055.0
2024-07-11 14:30:00,209.26,209.68,209.0,209.14,12030.0,204.523,204.9335,204.2689,204.4057,12030.0
2024-07-11 14:40:00,209.13,209.71,208.94,208.94,21533.0,204.3959,204.9628,204.2103,204.2103,21533.0
2024-07-11 14:50:00,208.92,209.33,208.24,208.76,12959.0,204.1907,204.5914,203.5261,204.0343,12959.0
2024-07-11 15:00:00,208.68,208.97,208.57,208.96,11883.0,203.9561,204.2396,203.8486,204.2298,11883.0
2024-07-11 15:10:00,208.94,209.61,208.84,209.28,21131.0,204.2103,204.8651,204.1125,204.5426,21131.0
2024-07-11 15:20:00,209.43,209.9,209.43,209.82,18198.0,204.6892,205.1485,204.6892,205.0703,18198.0
2024-07-11 15:30:00,209.82,210.32,209.54,210.32,29350.0,205.0703,205.559,204.7967,205.559,29350.0
2024-07-11 15:40:00,210.33,210.42,209.85,210.24,55093.0,205.5688,205.6567,205.0997,205.4808,55093.0
2024-07-11 15:50:00,210.16,210.61,210.09,210.09,131544.0,205.4026,205.8424,205.3342,205.3342,131544.0
2024-07-12 09:30:00,215.91,219.77,215.0,218.82,89771.0,211.0225,214.7951,210.1331,213.8666,89771.0
2024-07-12 09:40:00,218.45,219.4,218.0,219.14,60484.0,213.505,214.4335,213.0652,214.1794,60484.0
2024-07-12 09:50:00,218.88,219.1,217.97,218.97,20188.0,213.9252,214.1403,213.0358,214.0132,20188.0
2024-07-12 10:00:00,219.01,219.44,216.55,217.01,44060.0,214.0523,214.4726,211.648,212.0976,44060.0
2024-07-12 10:10:00,217.16,217.9,215.66,216.79,15233.0,212.2442,212.9674,210.7781,211.8826,15233.0
2024-07-12 10:20:00,216.64,217.85,216.44,217.48,25693.0,211.7359,212.9186,211.5405,212.5569,25693.0
2024-07-12 10:30:00,217.49,217.81,216.89,217.45,33299.0,212.5667,212.8795,211.9803,212.5276,33299.0
2024-07-12 10:40:00,217.41,217.87,216.68,217.5,19817.0,212.4885,212.9381,211.775,212.5765,19817.0
2024-07-12 10:50:00,217.39,218.07,217.33,217.94,8981.0,212.469,213.1336,212.4103,213.0065,8981.0
2024-07-12 11:00:00,218.06,219.28,217.78,219.15,30671.0,213.1238,214.3162,212.8501,214.1891,30671.0
2024-07-12 11:10:00,219.05,219.73,218.96,219.61,37707.0,214.0914,214.756,214.0034,214.6387,37707.0
2024-07-12 11:20:00,219.74,219.97,219.44,219.58,18544.0,214.7658,214.9906,214.4726,214.6094,18544.0
2024-07-12 11:30:00,219.59,220.22,219.58,220.22,13651.0,214.6192,215.2349,214.6094,215.2349,13651.0
2024-07-12 11:40:00,220.28,221.44,220.28,220.82,21858.0,215.2935,216.4273,215.2935,215.8213,21858.0
2024-07-12 11:50:00,220.97,221.3,220.79,220.96,15992.0,215.9679,216.2905,215.792,215.9582,15992.0
2024-07-12 12:00:00,221.01,221.24,220.45,220.7,18430.0,216.007,216.2318,215.4597,215.704,18430.0
2024-07-12 12:10:00,220.73,221.17,220.67,221.05,31197.0,215.7334,216.1634,215.6747,216.0461,31197.0
2024-07-12 12:20:00,220.95,221.21,220.74,221.07,26728.0,215.9484,216.2025,215.7431,216.0657,26728.0
2024-07-12 12:30:00,220.96,221.06,220.6,220.8,15908.0,215.9582,216.0559,215.6063,215.8018,15908.0
2024-07-12 12:40:00,220.78,221.67,220.73,221.59,36088.0,215.7822,216.6521,215.7334,216.5739,36088.0
2024-07-12 12:50:00,221.71,222.95,221.68,222.42,19260.0,216.6912,217.9031,216.6619,217.3851,19260.0
2024-07-12 13:00:00,222.48,222.51,221.84,222.18,17578.0,217.4437,217.4731,216.8182,217.1505,17578.0
2024-07-12 13:10:00,222.28,222.55,222.13,222.55,19624.0,217.2483,217.5122,217.1017,217.5122,19624.0
2024-07-12 13:20:00,222.64,223.49,222.63,223.43,30231.0,217.6001,218.4309,217.5904,218.3722,30231.0
2024-07-12 13:30:00,223.42,224.88,223.2,224.73,28905.0,218.3625,219.7894,218.1474,219.6428,28905.0
2024-07-12 13:40:00,224.89,224.92,224.29,224.69,29700.0,219.7992,219.8285,219.2128,219.6037,29700.0
2024-07-12 13:50:00,224.6,224.69,224.13,224.22,19347.0,219.5158,219.6037,219.0564,219.1444,19347.0
2024-07-12 14:00:00,224.23,224.38,222.74,222.92,23043.0,219.1541,219.3007,217.6979,217.8738,23043.0
2024-07-12 14:10:00,222.92,223.21,222.18,222.5,26530.0,217.8738,218.1572,217.1505,217.4633,26530.0
2024-07-12 14:20:00,222.5,222.5,221.74,221.92,13677.0,217.4633,217.4633,216.7205,216.8964,13677.0
2024-07-12 14:30:00,221.93,222.38,221.9,222.38,19291.0,216.9062,217.346,216.8769,217.346,19291.0
2024-07-12 14:40:00,222.29,222.4,221.34,221.88,21009.0,217.258,217.3656,216.3296,216.8573,21009.0
2024-07-12 14:50:00,221.78,221.78,220.96,221.33,28186.0,216.7596,216.7596,215.9582,216.3198,28186.0
2024-07-12 15:00:00,221.31,221.51,220.87,221.48,28304.0,216.3002,216.4957,215.8702,216.4664,28304.0
2024-07-12 15:10:00,221.58,221.59,221.11,221.49,18279.0,216.5641,216.5739,216.1048,216.4762,18279.0
2024-07-12 15:20:00,221.51,222.12,221.5,221.91,16657.0,216.4957,217.0919,216.4859,216.8867,16657.0
2024-07-12 15:30:00,221.83,222.0,221.3,221.85,30552.0,216.8085,216.9746,216.2905,216.828,30552.0
2024-07-12 15:40:00,221.87,222.34,221.61,222.14,37255.0,216.8476,217.3069,216.5934,217.1114,37255.0
2024-07-12 15:50:00,222.07,222.41,221.48,221.66,149448.0,217.043,217.3753,216.4664,216.6423,149448.0
2024-07-15 09:30:00,220.25,220.48,215.81,216.96,56201.0,215.2642,215.489,210.9247,212.0487,56201.0
2024-07-15 09:40:00,216.93,218.42,216.59,218.26,9351.0,212.0194,213.4757,211.6871,213.3193,9351.0
2024-07-15 09:50:00,218.28,218.54,216.65,216.65,18481.0,213.3388,213.5929,211.7457,211.7457,18481.0
2024-07-15 10:00:00,216.77,217.49,216.4,217.27,16802.0,211.863,212.5667,211.5014,212.3517,16802.0
2024-07-15 10:10:00,217.6,218.87,217.22,218.86,8223.0,212.6742,213.9155,212.3028,213.9057,8223.0
2024-07-15 10:20:00,218.84,220.45,218.71,220.09,20809.0,213.8861,215.4597,213.7591,215.1078,20809.0
2024-07-15 10:30:00,219.85,220.13,218.26,219.28,29018.0,214.8733,215.1469,213.3193,214.3162,29018.0
2024-07-15 10:40:00,219.28,219.96,219.22,219.78,19041.0,214.3162,214.9808,214.2575,214.8049,19041.0
2024-07-15 10:50:00,219.94,220.7,219.5,220.43,29782.0,214.9612,215.704,214.5312,215.4402,29782.0
2024-07-15 11:00:00,220.48,221.23,220.48,220.87,8411.0,215.489,216.222,215.489,215.8702,8411.0
2024-07-15 11:10:00,220.89,221.92,220.72,221.92,29717.0,215.8897,216.8964,215.7236,216.8964,29717.0
2024-07-15 11:20:00,221.92,222.05,221.23,221.34,9738.0,216.8964,217.0235,216.222,216.3296,9738.0
2024-07-15 11:30:00,221.24,222.23,221.13,222.22,4635.0,216.2318,217.1994,216.1243,217.1896,4635.0
2024-07-15 11:40:00,221.96,222.42,221.73,222.23,8816.0,216.9355,217.3851,216.7107,217.1994,8816.0
2024-07-15 11:50:00,222.46,222.93,222.46,222.55,5025.0,217.4242,217.8836,217.4242,217.5122,5025.0
2024-07-15 12:00:00,222.31,222.31,221.47,221.52,12733.0,217.2776,217.2776,216.4566,216.5055,12733.0
2024-07-15 12:10:00,221.5,221.6,221.24,221.34,8538.0,216.4859,216.5837,216.2318,216.3296,8538.0
2024-07-15 12:20:00,221.27,221.85,221.18,221.44,10184.0,216.2611,216.828,216.1732,216.4273,10184.0
2024-07-15 12:30:00,221.3,221.38,220.72,221.35,5768.0,216.2905,216.3686,215.7236,216.3393,5768.0
2024-07-15 12:40:00,221.28,221.53,221.0,221.1,5078.0,216.2709,216.5153,215.9972,216.095,5078.0
2024-07-15 12:50:00,221.18,221.79,221.17,221.3,16076.0,216.1732,216.7694,216.1634,216.2905,16076.0
2024-07-15 13:00:00,221.33,221.33,220.56,220.85,22482.0,216.3198,216.3198,215.5672,215.8506,22482.0
2024-07-15 13:10:00,220.75,221.52,220.66,221.52,8206.0,215.7529,216.5055,215.6649,216.5055,8206.0
2024-07-15 13:20:00,221.6,221.76,220.77,220.81,13859.0,216.5837,216.74,215.7725,215.8116,13859.0
2024-07-15 13:30:00,220.59,220.6,219.89,219.89,10405.0,215.5965,215.6063,214.9124,214.9124,10405.0
2024-07-15 13:40:00,219.98,220.16,218.96,218.97,15113.0,215.0003,215.1763,214.0034,214.0132,15113.0
2024-07-15 13:50:00,218.98,219.14,218.77,218.77,14205.0,214.023,214.1794,213.8177,213.8177,14205.0
2024-07-15 14:00:00,218.78,218.86,218.25,218.51,20347.0,213.8275,213.9057,213.3095,213.5636,20347.0
2024-07-15 14:10:00,218.66,218.78,217.78,217.91,8425.0,213.7102,213.8275,212.8501,212.9772,8425.0
2024-07-15 14:20:00,218.0,218.25,218.0,218.25,3535.0,213.0652,213.3095,213.0652,213.3095,3535.0
2024-07-15 14:30:00,218.23,218.47,217.89,218.39,8395.0,213.29,213.5245,212.9577,213.4463,8395.0
2024-07-15 14:40:00,218.4,218.84,217.87,217.87,14269.0,213.4561,213.8861,212.9381,212.9381,14269.0
2024-07-15 14:50:00,217.75,217.83,217.3,217.31,6272.0,212.8208,212.899,212.381,212.3908,6272.0
2024-07-15 15:00:00,217.25,217.67,216.94,217.66,19899.0,212.3321,212.7426,212.0292,212.7329,19899.0
2024-07-15 15:10:00,217.71,217.9,217.55,217.87,7977.0,212.7817,212.9674,212.6253,212.9381,7977.0
2024-07-15 15:20:00,217.92,217.92,216.44,216.58,23987.0,212.987,212.987,211.5405,211.6773,23987.0
2024-07-15 15:30:00,216.59,216.67,216.01,216.02,14179.0,211.6871,211.7653,211.1202,211.13,14179.0
2024-07-15 15:40:00,216.02,216.22,215.02,215.09,21014.0,211.13,211.3255,210.1526,210.221,21014.0
2024-07-15 15:50:00,215.03,215.67,214.33,215.4,154234.0,210.1624,210.7879,209.4782,210.524,154234.0
2024-07-16 09:30:00,217.43,218.06,215.8,216.15,8535.0,212.5081,213.1238,210.915,211.257,8535.0
2024-07-16 09:40:00,216.6,216.87,215.55,216.02,6536.0,211.6969,211.9607,210.6706,211.13,6536.0
2024-07-16 09:50:00,216.1,216.79,214.92,216.27,20339.0,211.2082,211.8826,210.0549,211.3743,20339.0
2024-07-16 10:00:00,216.27,218.93,215.91,217.36,11678.0,211.3743,213.9741,211.0225,212.4396,11678.0
2024-07-16 10:10:00,217.37,217.58,216.85,217.57,7875.0,212.4494,212.6547,211.9412,212.6449,7875.0
2024-07-16 10:20:00,217.53,217.53,216.46,216.88,12890.0,212.6058,212.6058,211.56,211.9705,12890.0
2024-07-16 10:30:00,216.86,218.4,216.64,218.17,8722.0,211.951,213.4561,211.7359,213.2313,8722.0
2024-07-16 10:40:00,218.09,218.11,217.63,217.65,7102.0,213.1531,213.1727,212.7035,212.7231,7102.0
2024-07-16 10:50:00,217.68,217.98,217.22,217.22,11434.0,212.7524,213.0456,212.3028,212.3028,11434.0
2024-07-16 11:00:00,217.4,218.48,217.36,217.9,11656.0,212.4787,213.5343,212.4396,212.9674,11656.0
2024-07-16 11:10:00,217.9,218.48,217.89,218.45,6328.0,212.9674,213.5343,212.9577,213.505,6328.0
2024-07-16 11:20:00,218.52,218.99,218.48,218.98,3460.0,213.5734,214.0327,213.5343,214.023,3460.0
2024-07-16 11:30:00,218.84,219.0,218.25,218.49,2626.0,213.8861,214.0425,213.3095,213.5441,2626.0
2024-07-16 11:40:00,218.5,219.65,218.5,219.52,16966.0,213.5538,214.6778,213.5538,214.5508,16966.0
2024-07-16 11:50:00,219.5,220.46,219.29,219.78,27960.0,214.5312,215.4695,214.326,214.8049,27960.0
2024-07-16 12:00:00,219.91,220.95,219.91,220.94,8522.0,214.9319,215.9484,214.9319,215.9386,8522.0
2024-07-16 12:10:00,220.95,221.02,220.14,220.86,6440.0,215.9484,216.0168,215.1567,215.8604,6440.0
2024-07-16 12:20:00,220.91,221.44,220.86,221.2,16938.0,215.9093,216.4273,215.8604,216.1927,16938.0
2024-07-16 12:30:00,221.2,221.95,221.19,221.89,6318.0,216.1927,216.9257,216.1829,216.8671,6318.0
2024-07-16 12:40:00,221.9,222.45,221.9,222.06,6946.0,216.8769,217.4144,216.8769,217.0333,6946.0
2024-07-16 12:50:00,222.31,222.58,222.16,222.57,7236.0,217.2776,217.5415,217.131,217.5317,7236.0
2024-07-16 13:00:00,222.59,222.99,222.31,222.36,8388.0,217.5513,217.9422,217.2776,217.3265,8388.0
2024-07-16 13:10:00,222.46,223.07,222.46,223.06,5708.0,217.4242,218.0204,217.4242,218.0106,5708.0
2024-07-16 13:20:00,222.93,223.26,222.72,222.81,4501.0,217.8836,218.2061,217.6783,217.7663,4501.0
2024-07-16 13:30:00,222.72,223.35,222.72,223.2,3393.0,217.6783,218.2941,217.6783,218.1474,3393.0
2024-07-16 13:40:00,223.07,223.4,223.06,223.32,2789.0,218.0204,218.3429,218.0106,218.2647,2789.0
2024-07-16 13:50:00,223.2,223.56,222.92,223.49,6495.0,218.1474,218.4993,217.8738,218.4309,6495.0
2024-07-16 14:00:00,223.45,223.66,223.03,223.55,7639.0,218.3918,218.597,217.9813,218.4895,7639.0
2024-07-16 14:10:00,223.75,224.23,223.66,224.23,11970.0,218.685,219.1541,218.597,219.1541,11970.0
2024-07-16 14:20:00,224.34,224.92,224.34,224.79,2900.0,219.2616,219.8285,219.2616,219.7015,2900.0
2024-07-16 14:30:00,224.79,225.84,224.66,225.82,23096.0,219.7015,220.7277,219.5744,220.7081,23096.0
2024-07-16 14:40:00,225.64,226.65,225.06,226.55,26370.0,220.5322,221.5194,219.9653,221.4216,26370.0
2024-07-16 14:50:00,226.62,227.11,226.33,227.1,31171.0,221.49,221.9689,221.2066,221.9592,31171.0
2024-07-16 15:00:00,227.0,227.25,226.05,226.81,21531.0,221.8614,222.1058,220.9329,221.6757,21531.0
2024-07-16 15:10:00,226.7,227.21,226.19,226.36,21143.0,221.5682,222.0667,221.0698,221.2359,21143.0
2024-07-16 15:20:00,226.24,226.59,225.94,226.49,12178.0,221.1186,221.4607,220.8254,221.363,12178.0
2024-07-16 15:30:00,226.55,226.9,226.32,226.33,14819.0,221.4216,221.7637,221.1968,221.2066,14819.0
2024-07-16 15:40:00,226.21,226.37,225.71,225.83,17404.0,221.0893,221.2457,220.6006,220.7179,17404.0
2024-07-16 15:50:00,225.75,226.71,225.75,226.59,138785.0,220.6397,221.578,220.6397,221.4607,138785.0
2024-07-17 09:30:00,222.87,223.81,220.15,221.01,22187.0,217.8249,218.7436,215.1665,216.007,22187.0
2024-07-17 09:40:00,221.02,221.31,217.56,218.6,56163.0,216.0168,216.3002,212.6351,213.6516,56163.0
2024-07-17 09:50:00,218.57,221.27,216.97,220.9,29336.0,213.6223,216.2611,212.0585,215.8995,29336.0
2024-07-17 10:00:00,220.83,221.05,218.71,218.72,27326.0,215.8311,216.0461,213.7591,213.7689,27326.0
2024-07-17 10:10:00,218.72,220.25,218.71,219.1,15997.0,213.7689,215.2642,213.7591,214.1403,15997.0
2024-07-17 10:20:00,218.92,219.45,218.74,219.28,7970.0,213.9643,214.4823,213.7884,214.3162,7970.0
2024-07-17 10:30:00,219.34,219.56,217.2,217.63,21337.0,214.3748,214.5898,212.2833,212.7035,21337.0
2024-07-17 10:40:00,217.82,219.04,217.66,218.55,9255.0,212.8892,214.0816,212.7329,213.6027,9255.0
2024-07-17 10:50:00,218.41,218.46,217.46,218.46,12321.0,213.4659,213.5147,212.5374,213.5147,12321.0
2024-07-17 11:00:00,218.81,219.4,218.49,219.18,3994.0,213.8568,214.4335,213.5441,214.2184,3994.0
2024-07-17 11:10:00,218.84,218.84,216.83,217.05,8180.0,213.8861,213.8861,211.9216,212.1367,8180.0
2024-07-17 11:20:00,217.19,217.3,216.22,216.41,14833.0,212.2735,212.381,211.3255,211.5112,14833.0
2024-07-17 11:30:00,216.2,216.51,216.01,216.28,9252.0,211.3059,211.6089,211.1202,211.3841,9252.0
2024-07-17 11:40:00,216.42,216.89,216.0,216.27,9339.0,211.5209,211.9803,211.1104,211.3743,9339.0
2024-07-17 11:50:00,216.31,216.62,216.07,216.23,7241.0,211.4134,211.7164,211.1788,211.3352,7241.0
2024-07-17 12:00:00,216.28,216.37,215.62,215.87,5399.0,211.3841,211.4721,210.739,210.9834,5399.0
2024-07-17 12:10:00,215.89,216.0,215.43,215.81,4441.0,211.0029,211.1104,210.5533,210.9247,4441.0
2024-07-17 12:20:00,215.98,216.53,215.98,216.28,7046.0,211.0909,211.6284,211.0909,211.3841,7046.0
2024-07-17 12:30:00,216.24,216.73,216.11,216.2,20146.0,211.345,211.8239,211.2179,211.3059,20146.0
2024-07-17 12:40:00,216.54,216.8,216.36,216.6,3000.0,211.6382,211.8923,211.4623,211.6969,3000.0
2024-07-17 12:50:00,216.85,217.03,216.51,216.72,5773.0,211.9412,212.1171,211.6089,211.8141,5773.0
2024-07-17 13:00:00,216.65,216.84,216.37,216.42,3954.0,211.7457,211.9314,211.4721,211.5209,3954.0
2024-07-17 13:10:00,216.29,216.58,216.08,216.16,14162.0,211.3939,211.6773,211.1886,211.2668,14162.0
2024-07-17 13:20:00,216.13,216.51,216.13,216.42,6642.0,211.2375,211.6089,211.2375,211.5209,6642.0
2024-07-17 13:30:00,216.51,216.62,216.1,216.11,4864.0,211.6089,211.7164,211.2082,211.2179,4864.0
2024-07-17 13:40:00,216.1,216.14,215.52,215.71,7259.0,211.2082,211.2473,210.6413,210.827,7259.0
2024-07-17 13:50:00,215.59,215.82,215.5,215.82,7303.0,210.7097,210.9345,210.6218,210.9345,7303.0
2024-07-17 14:00:00,215.63,215.76,215.11,215.36,4343.0,210.7488,210.8759,210.2406,210.4849,4343.0
2024-07-17 14:10:00,215.27,215.28,214.58,214.79,11397.0,210.397,210.4067,209.7226,209.9278,11397.0
2024-07-17 14:20:00,214.88,215.32,214.82,215.03,6970.0,210.0158,210.4458,209.9571,210.1624,6970.0
2024-07-17 14:30:00,215.11,215.17,214.79,214.87,2535.0,210.2406,210.2992,209.9278,210.006,2535.0
2024-07-17 14:40:00,214.72,214.72,213.9,214.01,10185.0,209.8594,209.8594,209.058,209.1655,10185.0
2024-07-17 14:50:00,214.09,214.27,213.89,214.27,8416.0,209.2437,209.4196,209.0482,209.4196,8416.0
2024-07-17 15:00:00,214.3,214.3,213.35,213.63,7099.0,209.4489,209.4489,208.5204,208.7941,7099.0
2024-07-17 15:10:00,213.64,213.89,213.55,213.75,7937.0,208.8039,209.0482,208.7159,208.9114,7937.0
2024-07-17 15:20:00,213.79,214.03,213.6,213.9,7785.0,208.9505,209.185,208.7648,209.058,7785.0
2024-07-17 15:30:00,213.79,213.88,212.95,212.96,25076.0,208.9505,209.0384,208.1295,208.1393,25076.0
2024-07-17 15:40:00,212.99,213.3,212.38,213.14,41389.0,208.1686,208.4716,207.5724,208.3152,41389.0
2024-07-17 15:50:00,213.15,214.63,213.01,213.78,211615.0,208.3249,209.7714,208.1881,208.9407,211615.0
2024-07-18 09:30:00,215.28,219.42,215.2,218.91,34124.0,210.4067,214.453,210.3285,213.9546,34124.0
2024-07-18 09:40:00,218.82,219.25,217.47,218.9,8673.0,213.8666,214.2869,212.5472,213.9448,8673.0
2024-07-18 09:50:00,219.31,222.12,219.2,220.48,17772.0,214.3455,217.0919,214.238,215.489,17772.0
2024-07-18 10:00:00,221.23,222.46,221.11,221.88,11607.0,216.222,217.4242,216.1048,216.8573,11607.0
2024-07-18 10:10:00,221.85,222.93,221.85,222.4,18429.0,216.828,217.8836,216.828,217.3656,18429.0
2024-07-18 10:20:00,222.02,222.35,220.33,220.44,25009.0,216.9942,217.3167,215.3424,215.4499,25009.0
2024-07-18 10:30:00,220.44,220.93,220.15,220.17,6871.0,215.4499,215.9288,215.1665,215.186,6871.0
2024-07-18 10:40:00,220.2,220.43,218.16,218.69,10204.0,215.2154,215.4402,213.2215,213.7395,10204.0
2024-07-18 10:50:00,218.7,218.76,217.43,217.43,11554.0,213.7493,213.808,212.5081,212.5081,11554.0
2024-07-18 11:00:00,217.38,217.59,215.71,215.72,8362.0,212.4592,212.6644,210.827,210.8368,8362.0
2024-07-18 11:10:00,215.58,215.94,215.22,215.73,7326.0,210.6999,211.0518,210.3481,210.8465,7326.0
2024-07-18 11:20:00,215.67,216.38,215.45,215.77,7959.0,210.7879,211.4818,210.5729,210.8856,7959.0
2024-07-18 11:30:00,215.38,216.43,215.38,216.18,4788.0,210.5045,211.5307,210.5045,211.2864,4788.0
2024-07-18 11:40:00,216.14,216.44,215.52,215.53,2766.0,211.2473,211.5405,210.6413,210.6511,2766.0
2024-07-18 11:50:00,215.52,215.66,215.25,215.28,2429.0,210.6413,210.7781,210.3774,210.4067,2429.0
2024-07-18 12:00:00,215.04,215.35,214.49,215.35,5235.0,210.1722,210.4751,209.6346,210.4751,5235.0
2024-07-18 12:10:00,215.11,215.45,214.97,215.45,4364.0,210.2406,210.5729,210.1038,210.5729,4364.0
2024-07-18 12:20:00,215.48,215.59,215.22,215.34,2101.0,210.6022,210.7097,210.3481,210.4654,2101.0
2024-07-18 12:30:00,215.25,216.3,215.25,216.3,4497.0,210.3774,211.4036,210.3774,211.4036,4497.0
2024-07-18 12:40:00,216.12,216.12,215.8,216.03,5270.0,211.2277,211.2277,210.915,211.1398,5270.0
2024-07-18 12:50:00,216.15,216.73,216.14,216.73,3575.0,211.257,211.8239,211.2473,211.8239,3575.0
2024-07-18 13:00:00,216.64,216.7,216.01,216.17,5076.0,211.7359,211.7946,211.1202,211.2766,5076.0
2024-07-18 13:10:00,216.18,216.42,216.0,216.26,1601.0,211.2864,211.5209,211.1104,211.3645,1601.0
2024-07-18 13:20:00,216.17,216.17,215.73,216.02,3043.0,211.2766,211.2766,210.8465,211.13,3043.0
2024-07-18 13:30:00,216.01,216.57,216.01,216.15,2353.0,211.1202,211.6675,211.1202,211.257,2353.0
2024-07-18 13:40:00,216.3,216.3,215.6,215.99,3403.0,211.4036,211.4036,210.7195,211.1007,3403.0
2024-07-18 13:50:00,215.49,215.63,215.17,215.2,1535.0,210.612,210.7488,210.2992,210.3285,1535.0
2024-07-18 14:00:00,215.02,215.83,215.02,215.83,3000.0,210.1526,210.9443,210.1526,210.9443,3000.0
2024-07-18 14:10:00,215.77,215.77,215.37,215.38,2462.0,210.8856,210.8856,210.4947,210.5045,2462.0
2024-07-18 14:20:00,215.46,215.88,215.45,215.77,7088.0,210.5827,210.9932,210.5729,210.8856,7088.0
2024-07-18 14:30:00,215.61,215.93,215.57,215.66,2995.0,210.7293,211.042,210.6902,210.7781,2995.0
2024-07-18 14:40:00,215.72,215.99,215.56,215.99,2334.0,210.8368,211.1007,210.6804,211.1007,2334.0
2024-07-18 14:50:00,215.64,215.76,215.37,215.63,3210.0,210.7586,210.8759,210.4947,210.7488,3210.0
2024-07-18 15:00:00,215.64,215.82,215.5,215.67,3630.0,210.7586,210.9345,210.6218,210.7879,3630.0
2024-07-18 15:10:00,215.47,215.49,214.75,215.12,6368.0,210.5924,210.612,209.8887,210.2504,6368.0
2024-07-18 15:20:00,215.22,215.35,214.9,214.93,5158.0,210.3481,210.4751,210.0353,210.0647,5158.0
2024-07-18 15:30:00,214.78,215.05,213.95,214.22,20709.0,209.9181,210.1819,209.1068,209.3707,20709.0
2024-07-18 15:40:00,214.41,215.17,214.35,214.97,16844.0,209.5564,210.2992,209.4978,210.1038,16844.0
2024-07-18 15:50:00,214.98,216.04,214.68,215.94,119490.0,210.1135,211.1495,209.8203,211.0518,119490.0
2024-07-19 09:30:00,216.12,216.12,213.42,215.48,36321.0,211.2277,211.2277,208.5888,210.6022,36321.0
2024-07-19 09:40:00,215.09,215.47,213.95,214.31,1600.0,210.221,210.5924,209.1068,209.4587,1600.0
2024-07-19 09:50:00,214.76,214.76,213.27,213.93,6480.0,209.8985,209.8985,208.4422,209.0873,6480.0
2024-07-19 10:00:00,214.09,214.54,213.9,214.28,7698.0,209.2437,209.6835,209.058,209.4294,7698.0
2024-07-19 10:10:00,214.31,214.95,213.75,214.31,28581.0,209.4587,210.0842,208.9114,209.4587,28581.0
2024-07-19 10:20:00,214.35,214.43,213.61,213.75,4010.0,209.4978,209.576,208.7745,208.9114,4010.0
2024-07-19 10:30:00,213.81,214.63,213.78,214.31,5428.0,208.97,209.7714,208.9407,209.4587,5428.0
2024-07-19 10:40:00,214.07,214.32,213.46,214.31,5888.0,209.2241,209.4685,208.6279,209.4587,5888.0
2024-07-19 10:50:00,214.06,214.27,213.87,214.06,2423.0,209.2143,209.4196,209.0287,209.2143,2423.0
2024-07-19 11:00:00,214.22,214.37,213.83,214.35,4143.0,209.3707,209.5173,208.9896,209.4978,4143.0
2024-07-19 11:10:00,214.31,214.6,214.03,214.26,7868.0,209.4587,209.7421,209.185,209.4098,7868.0
2024-07-19 11:20:00,214.31,214.48,214.26,214.3,2916.0,209.4587,209.6248,209.4098,209.4489,2916.0
2024-07-19 11:30:00,214.44,214.44,213.5,213.99,2610.0,209.5857,209.5857,208.667,209.1459,2610.0
2024-07-19 11:40:00,214.07,214.17,213.36,213.68,2104.0,209.2241,209.3219,208.5302,208.843,2104.0
2024-07-19 11:50:00,213.69,214.3,213.52,214.3,4980.0,208.8527,209.4489,208.6866,209.4489,4980.0
2024-07-19 12:00:00,214.34,214.35,213.99,214.18,5036.0,209.488,209.4978,209.1459,209.3316,5036.0
2024-07-19 12:10:00,214.18,214.43,213.98,213.98,3023.0,209.3316,209.576,209.1362,209.1362,3023.0
2024-07-19 12:20:00,214.05,214.05,213.57,213.63,2044.0,209.2046,209.2046,208.7354,208.7941,2044.0
2024-07-19 12:30:00,213.71,213.74,213.4,213.6,2241.0,208.8723,208.9016,208.5693,208.7648,2241.0
2024-07-19 12:40:00,213.4,213.42,212.77,212.78,2861.0,208.5693,208.5888,207.9536,207.9633,2861.0
2024-07-19 12:50:00,212.76,212.9,212.52,212.9,4470.0,207.9438,208.0806,207.7092,208.0806,4470.0
2024-07-19 13:00:00,212.74,212.74,212.02,212.05,5238.0,207.9242,207.9242,207.2205,207.2498,5238.0
2024-07-19 13:10:00,211.95,212.38,211.95,212.12,2249.0,207.1521,207.5724,207.1521,207.3183,2249.0
2024-07-19 13:20:00,212.17,212.25,211.79,211.85,4401.0,207.3671,207.4453,206.9957,207.0544,4401.0
2024-07-19 13:30:00,211.78,211.78,211.33,211.44,5417.0,206.986,206.986,206.5461,206.6537,5417.0
2024-07-19 13:40:00,211.55,211.55,211.02,211.47,4695.0,206.7612,206.7612,206.2432,206.683,4695.0
2024-07-19 13:50:00,211.21,211.47,211.13,211.4,7903.0,206.4289,206.683,206.3507,206.6146,7903.0
2024-07-19 14:00:00,211.54,211.64,211.34,211.5,2481.0,206.7514,206.8491,206.5559,206.7123,2481.0
2024-07-19 14:10:00,211.61,211.78,211.46,211.62,3981.0,206.8198,206.986,206.6732,206.8296,3981.0
2024-07-19 14:20:00,211.53,211.55,211.3,211.33,3170.0,206.7416,206.7612,206.5168,206.5461,3170.0
2024-07-19 14:30:00,211.26,211.5,211.19,211.36,2972.0,206.4777,206.7123,206.4093,206.5755,2972.0
2024-07-19 14:40:00,211.38,211.53,211.23,211.43,2628.0,206.595,206.7416,206.4484,206.6439,2628.0
2024-07-19 14:50:00,211.56,212.22,211.51,212.16,3138.0,206.7709,207.416,206.7221,207.3574,3138.0
2024-07-19 15:00:00,212.16,212.93,212.16,212.92,5675.0,207.3574,208.1099,207.3574,208.1002,5675.0
2024-07-19 15:10:00,212.76,213.09,212.5,213.09,9817.0,207.9438,208.2663,207.6897,208.2663,9817.0
2024-07-19 15:20:00,213.16,213.75,213.16,213.57,14101.0,208.3347,208.9114,208.3347,208.7354,14101.0
2024-07-19 15:30:00,213.43,213.68,213.1,213.27,18015.0,208.5986,208.843,208.2761,208.4422,18015.0
2024-07-19 15:40:00,213.27,213.3,212.63,212.76,51953.0,208.4422,208.4716,207.8167,207.9438,51953.0
2024-07-19 15:50:00,212.6,213.12,211.95,212.03,108995.0,207.7874,208.2956,207.1521,207.2303,108995.0
2024-07-22 09:30:00,212.96,212.96,210.55,211.59,15871.0,208.1393,208.1393,205.7838,206.8003,15871.0
2024-07-22 09:40:00,211.09,211.15,209.07,209.07,18102.0,206.3116,206.3702,204.3373,204.3373,18102.0
2024-07-22 09:50:00,208.96,208.96,207.78,207.92,12209.0,204.2298,204.2298,203.0765,203.2133,12209.0
2024-07-22 10:00:00,208.04,208.17,206.71,206.98,9786.0,203.3306,203.4577,202.0307,202.2946,9786.0
2024-07-22 10:10:00,207.21,207.93,206.35,206.65,16404.0,202.5194,203.2231,201.6789,201.9721,16404.0
2024-07-22 10:20:00,206.42,206.89,205.35,205.38,21527.0,201.7473,202.2067,200.7015,200.7308,21527.0
2024-07-22 10:30:00,205.33,206.0,205.04,205.64,26516.0,200.682,201.3368,200.3985,200.985,26516.0
2024-07-22 10:40:00,205.55,206.47,205.13,205.23,16491.0,200.897,201.7962,200.4865,200.5842,16491.0
2024-07-22 10:50:00,205.01,206.2,205.01,206.11,10346.0,200.3692,201.5323,200.3692,201.4443,10346.0
2024-07-22 11:00:00,206.08,206.52,205.42,205.42,12867.0,201.415,201.845,200.7699,200.7699,12867.0
2024-07-22 11:10:00,205.33,205.38,204.58,204.75,8398.0,200.682,200.7308,199.9489,200.1151,8398.0
2024-07-22 11:20:00,204.72,205.14,204.51,204.83,12378.0,200.0858,200.4963,199.8805,200.1933,12378.0
2024-07-22 11:30:00,204.86,205.24,204.3,204.47,11046.0,200.2226,200.594,199.6753,199.8414,11046.0
2024-07-22 11:40:00,204.49,204.86,204.01,204.02,16730.0,199.861,200.2226,199.3919,199.4016,16730.0
2024-07-22 11:50:00,204.0,204.35,203.72,203.97,10268.0,199.3821,199.7242,199.1084,199.3528,10268.0
2024-07-22 12:00:00,204.29,204.65,203.59,204.65,15433.0,199.6655,200.0174,198.9814,200.0174,15433.0
2024-07-22 12:10:00,204.88,205.23,204.39,204.96,10083.0,200.2422,200.5842,199.7632,200.3203,10083.0
2024-07-22 12:20:00,205.19,205.2,204.38,204.57,10088.0,200.5451,200.5549,199.7535,199.9392,10088.0
2024-07-22 12:30:00,204.47,204.63,204.13,204.13,10512.0,199.8414,199.9978,199.5091,199.5091,10512.0
2024-07-22 12:40:00,204.13,204.37,203.88,204.36,9834.0,199.5091,199.7437,199.2648,199.7339,9834.0
2024-07-22 12:50:00,204.37,204.9,204.27,204.49,6157.0,199.7437,200.2617,199.646,199.861,6157.0
2024-07-22 13:00:00,204.56,205.22,204.55,205.02,5123.0,199.9294,200.5745,199.9196,200.379,5123.0
2024-07-22 13:10:00,204.92,205.86,204.92,205.43,8429.0,200.2813,201.2,200.2813,200.7797,8429.0
2024-07-22 13:20:00,205.23,205.23,204.81,205.09,7774.0,200.5842,200.5842,200.1737,200.4474,7774.0
2024-07-22 13:30:00,205.09,205.46,205.09,205.22,3501.0,200.4474,200.809,200.4474,200.5745,3501.0
2024-07-22 13:40:00,205.19,206.08,205.19,205.84,8841.0,200.5451,201.415,200.5451,201.1804,8841.0
2024-07-22 13:50:00,205.84,205.93,205.47,205.61,6005.0,201.1804,201.2684,200.8188,200.9556,6005.0
2024-07-22 14:00:00,205.76,205.88,205.45,205.68,7834.0,201.1022,201.2195,200.7993,201.024,7834.0
2024-07-22 14:10:00,205.68,205.68,205.2,205.2,3449.0,201.024,201.024,200.5549,200.5549,3449.0
2024-07-22 14:20:00,205.25,205.42,204.45,204.62,5501.0,200.6038,200.7699,199.8219,199.988,5501.0
2024-07-22 14:30:00,204.64,205.24,204.5,205.1,10729.0,200.0076,200.594,199.8708,200.4572,10729.0
2024-07-22 14:40:00,205.1,205.54,204.96,205.47,9558.0,200.4572,200.8872,200.3203,200.8188,9558.0
2024-07-22 14:50:00,205.47,206.37,205.47,206.33,9982.0,200.8188,201.6984,200.8188,201.6593,9982.0
2024-07-22 15:00:00,206.28,206.47,205.93,206.36,14015.0,201.6105,201.7962,201.2684,201.6887,14015.0
2024-07-22 15:10:00,206.31,206.53,205.86,206.03,14091.0,201.6398,201.8548,201.2,201.3661,14091.0
2024-07-22 15:20:00,206.03,206.31,205.85,206.31,10977.0,201.3661,201.6398,201.1902,201.6398,10977.0
2024-07-22 15:30:00,206.19,206.69,206.14,206.63,10911.0,201.5225,202.0112,201.4736,201.9525,10911.0
2024-07-22 15:40:00,206.63,206.63,205.72,206.02,24022.0,201.9525,201.9525,201.0631,201.3564,24022.0
2024-07-22 15:50:00,205.96,206.34,205.67,205.87,106305.0,201.2977,201.6691,201.0143,201.2097,106305.0
2024-07-23 09:30:00,205.01,206.0,203.52,204.11,14189.0,200.3692,201.3368,198.9129,199.4896,14189.0
2024-07-23 09:40:00,203.59,203.99,202.8,203.99,16271.0,198.9814,199.3723,198.2092,199.3723,16271.0
2024-07-23 09:50:00,203.23,204.8,203.1,203.93,9009.0,198.6295,200.164,198.5024,199.3137,9009.0
2024-07-23 10:00:00,203.49,204.73,203.31,204.07,13978.0,198.8836,200.0956,198.7077,199.4505,13978.0
2024-07-23 10:10:00,204.46,204.82,204.08,204.33,4572.0,199.8317,200.1835,199.4603,199.7046,4572.0
2024-07-23 10:20:00,204.1,204.27,203.52,203.98,13360.0,199.4798,199.646,198.9129,199.3625,13360.0
2024-07-23 10:30:00,204.04,204.66,203.78,203.87,8959.0,199.4212,200.0271,199.1671,199.255,8959.0
2024-07-23 10:40:00,203.71,204.35,203.27,204.12,7378.0,199.0986,199.7242,198.6686,199.4994,7378.0
2024-07-23 10:50:00,204.12,204.13,203.1,203.7,9289.0,199.4994,199.5091,198.5024,199.0889,9289.0
2024-07-23 11:00:00,203.88,204.13,203.6,203.74,1487.0,199.2648,199.5091,198.9911,199.128,1487.0
2024-07-23 11:10:00,203.74,203.74,203.09,203.37,10324.0,199.128,199.128,198.4927,198.7663,10324.0
2024-07-23 11:20:00,203.56,204.1,203.29,203.61,5711.0,198.952,199.4798,198.6881,199.0009,5711.0
2024-07-23 11:30:00,203.67,203.9,203.14,203.54,6954.0,199.0595,199.2843,198.5415,198.9325,6954.0
2024-07-23 11:40:00,203.63,204.32,203.59,204.28,3549.0,199.0205,199.6948,198.9814,199.6557,3549.0
2024-07-23 11:50:00,204.51,204.51,203.97,204.18,4800.0,199.8805,199.8805,199.3528,199.558,4800.0
2024-07-23 12:00:00,204.28,204.45,204.01,204.12,5096.0,199.6557,199.8219,199.3919,199.4994,5096.0
2024-07-23 12:10:00,204.03,204.82,203.99,204.61,5768.0,199.4114,200.1835,199.3723,199.9783,5768.0
2024-07-23 12:20:00,204.78,204.8,204.3,204.35,5016.0,200.1444,200.164,199.6753,199.7242,5016.0
2024-07-23 12:30:00,204.22,204.22,203.69,203.69,2309.0,199.5971,199.5971,199.0791,199.0791,2309.0
2024-07-23 12:40:00,203.56,203.75,203.5,203.55,1302.0,198.952,199.1377,198.8934,198.9423,1302.0
2024-07-23 12:50:00,203.57,203.97,203.57,203.97,5509.0,198.9618,199.3528,198.9618,199.3528,5509.0
2024-07-23 13:00:00,204.06,204.59,204.05,204.5,2800.0,199.4407,199.9587,199.4309,199.8708,2800.0
2024-07-23 13:10:00,204.43,204.52,204.08,204.09,3328.0,199.8023,199.8903,199.4603,199.47,3328.0
2024-07-23 13:20:00,204.06,204.71,204.06,204.4,5410.0,199.4407,200.076,199.4407,199.773,5410.0
2024-07-23 13:30:00,204.42,204.58,204.18,204.42,3818.0,199.7926,199.9489,199.558,199.7926,3818.0
2024-07-23 13:40:00,204.44,204.44,204.16,204.16,1960.0,199.8121,199.8121,199.5385,199.5385,1960.0
2024-07-23 13:50:00,204.36,204.56,204.24,204.51,2873.0,199.7339,199.9294,199.6166,199.8805,2873.0
2024-07-23 14:00:00,204.47,204.62,204.37,204.37,3637.0,199.8414,199.988,199.7437,199.7437,3637.0
2024-07-23 14:10:00,204.37,204.68,204.27,204.53,13025.0,199.7437,200.0467,199.646,199.9001,13025.0
2024-07-23 14:20:00,204.62,204.91,204.35,204.83,8411.0,199.988,200.2715,199.7242,200.1933,8411.0
2024-07-23 14:30:00,204.72,204.91,204.47,204.52,4665.0,200.0858,200.2715,199.8414,199.8903,4665.0
2024-07-23 14:40:00,204.57,204.63,204.09,204.09,15296.0,199.9392,199.9978,199.47,199.47,15296.0
2024-07-23 14:50:00,204.02,204.07,203.52,203.7,10807.0,199.4016,199.4505,198.9129,199.0889,10807.0
2024-07-23 15:00:00,203.55,204.08,203.42,203.92,7145.0,198.9423,199.4603,198.8152,199.3039,7145.0
2024-07-23 15:10:00,203.94,204.27,203.92,204.16,10036.0,199.3234,199.646,199.3039,199.5385,10036.0
2024-07-23 15:20:00,204.16,204.35,203.96,204.06,11104.0,199.5385,199.7242,199.343,199.4407,11104.0
2024-07-23 15:30:00,204.0,204.2,203.88,204.07,10170.0,199.3821,199.5775,199.2648,199.4505,10170.0
2024-07-23 15:40:00,204.07,204.34,203.8,204.2,20713.0,199.4505,199.7144,199.1866,199.5775,20713.0
2024-07-23 15:50:00,204.26,204.67,204.08,204.65,73667.0,199.6362,200.0369,199.4603,200.0174,73667.0
2024-07-24 09:30:00,203.0,204.36,203.0,203.49,8996.0,198.4047,199.7339,198.4047,198.8836,8996.0
2024-07-24 09:40:00,203.51,203.88,201.75,202.55,16306.0,198.9032,199.2648,197.183,197.9649,16306.0
2024-07-24 09:50:00,202.45,202.51,200.63,201.06,19153.0,197.8672,197.9258,196.0884,196.5086,19153.0
2024-07-24 10:00:00,200.97,201.29,200.48,200.64,23509.0,196.4207,196.7334,195.9418,196.0981,23509.0
2024-07-24 10:10:00,200.64,200.88,200.4,200.4,17938.0,196.0981,196.3327,195.8636,195.8636,17938.0
2024-07-24 10:20:00,200.46,201.06,200.25,201.06,12332.0,195.9222,196.5086,195.717,196.5086,12332.0
2024-07-24 10:30:00,200.93,201.55,200.78,201.2,24200.0,196.3816,196.9875,196.235,196.6455,24200.0
2024-07-24 10:40:00,201.29,201.91,201.05,201.91,20724.0,196.7334,197.3394,196.4989,197.3394,20724.0
2024-07-24 10:50:00,202.05,202.46,201.75,201.9,8378.0,197.4762,197.8769,197.183,197.3296,8378.0
2024-07-24 11:00:00,201.77,202.11,201.63,201.86,8008.0,197.2026,197.5349,197.0657,197.2905,8008.0
2024-07-24 11:10:00,201.86,201.98,201.55,201.87,8962.0,197.2905,197.4078,196.9875,197.3003,8962.0
2024-07-24 11:20:00,201.87,201.99,201.51,201.69,9540.0,197.3003,197.4176,196.9484,197.1244,9540.0
2024-07-24 11:30:00,201.71,201.91,201.29,201.29,6159.0,197.1439,197.3394,196.7334,196.7334,6159.0
2024-07-24 11:40:00,201.4,201.79,201.16,201.36,9583.0,196.8409,197.2221,196.6064,196.8018,9583.0
2024-07-24 11:50:00,201.39,201.59,201.04,201.35,7308.0,196.8312,197.0266,196.4891,196.7921,7308.0
2024-07-24 12:00:00,201.35,201.49,200.95,201.02,8603.0,196.7921,196.9289,196.4011,196.4695,8603.0
2024-07-24 12:10:00,201.04,201.16,200.6,200.91,7994.0,196.4891,196.6064,196.059,196.362,7994.0
2024-07-24 12:20:00,200.9,201.13,200.58,200.76,3978.0,196.3523,196.577,196.0395,196.2154,3978.0
2024-07-24 12:30:00,200.75,201.03,200.65,200.82,7644.0,196.2056,196.4793,196.1079,196.2741,7644.0
2024-07-24 12:40:00,200.81,200.93,200.61,200.89,5140.0,196.2643,196.3816,196.0688,196.3425,5140.0
2024-07-24 12:50:00,200.75,200.94,200.58,200.58,5476.0,196.2056,196.3913,196.0395,196.0395,5476.0
2024-07-24 13:00:00,200.75,201.07,200.69,201.0,5063.0,196.2056,196.5184,196.147,196.45,5063.0
2024-07-24 13:10:00,201.02,201.31,200.94,201.13,4954.0,196.4695,196.753,196.3913,196.577,4954.0
2024-07-24 13:20:00,201.06,201.24,201.06,201.19,1310.0,196.5086,196.6846,196.5086,196.6357,1310.0
2024-07-24 13:30:00,201.19,201.35,200.98,201.13,6286.0,196.6357,196.7921,196.4304,196.577,6286.0
2024-07-24 13:40:00,201.07,201.29,201.07,201.16,3783.0,196.5184,196.7334,196.5184,196.6064,3783.0
2024-07-24 13:50:00,201.07,201.27,200.96,201.01,5069.0,196.5184,196.7139,196.4109,196.4598,5069.0
2024-07-24 14:00:00,200.96,201.43,200.96,201.42,6344.0,196.4109,196.8703,196.4109,196.8605,6344.0
2024-07-24 14:10:00,201.3,201.3,201.1,201.16,2632.0,196.7432,196.7432,196.5477,196.6064,2632.0
2024-07-24 14:20:00,201.04,201.05,200.52,200.58,4280.0,196.4891,196.4989,195.9809,196.0395,4280.0
2024-07-24 14:30:00,200.58,200.76,200.51,200.61,5712.0,196.0395,196.2154,195.9711,196.0688,5712.0
2024-07-24 14:40:00,200.55,200.63,200.42,200.43,5238.0,196.0102,196.0884,195.8831,195.8929,5238.0
2024-07-24 14:50:00,200.43,200.78,200.29,200.78,9163.0,195.8929,196.235,195.7561,196.235,9163.0
2024-07-24 15:00:00,200.8,200.89,200.39,200.68,10291.0,196.2545,196.3425,195.8538,196.1372,10291.0
2024-07-24 15:10:00,200.74,200.78,200.49,200.58,12443.0,196.1959,196.235,195.9515,196.0395,12443.0
2024-07-24 15:20:00,200.57,200.93,200.4,200.55,22071.0,196.0297,196.3816,195.8636,196.0102,22071.0
2024-07-24 15:30:00,200.56,200.94,200.32,200.76,36163.0,196.0199,196.3913,195.7854,196.2154,36163.0
2024-07-24 15:40:00,200.76,200.97,200.62,200.8,35391.0,196.2154,196.4207,196.0786,196.2545,35391.0
2024-07-24 15:50:00,200.83,201.6,200.67,201.4,120762.0,196.2838,197.0364,196.1275,196.8409,120762.0
2024-07-25 09:30:00,202.19,203.58,199.0,199.59,34774.0,197.613,198.9716,194.4953,195.0719,34774.0
2024-07-25 09:40:00,199.59,201.16,199.55,200.12,21844.0,195.0719,196.6064,195.0328,195.5899,21844.0
2024-07-25 09:50:00,200.19,202.25,200.19,201.75,17714.0,195.6583,197.6717,195.6583,197.183,17714.0
2024-07-25 10:00:00,201.52,201.52,199.37,199.74,24881.0,196.9582,196.9582,194.8569,195.2185,24881.0
2024-07-25 10:10:00,199.49,200.7,199.41,200.7,16185.0,194.9742,196.1568,194.896,196.1568,16185.0
2024-07-25 10:20:00,200.43,200.95,200.05,200.9,6841.0,195.8929,196.4011,195.5215,196.3523,6841.0
2024-07-25 10:30:00,200.91,201.32,200.68,200.78,9574.0,196.362,196.7627,196.1372,196.235,9574.0
2024-07-25 10:40:00,200.72,201.98,200.7,201.89,15162.0,196.1763,197.4078,196.1568,197.3198,15162.0
2024-07-25 10:50:00,202.07,204.51,202.07,204.5,14264.0,197.4958,199.8805,197.4958,199.8708,14264.0
2024-07-25 11:00:00,204.34,205.69,203.92,205.61,21467.0,199.7144,201.0338,199.3039,200.9556,21467.0
2024-07-25 11:10:00,205.54,206.82,205.13,206.63,12615.0,200.8872,202.1382,200.4865,201.9525,12615.0
2024-07-25 11:20:00,206.54,206.77,205.94,206.32,31598.0,201.8646,202.0894,201.2782,201.6496,31598.0
2024-07-25 11:30:00,206.25,206.82,206.08,206.78,12728.0,201.5811,202.1382,201.415,202.0991,12728.0
2024-07-25 11:40:00,206.67,206.96,206.22,206.22,10121.0,201.9916,202.2751,201.5518,201.5518,10121.0
2024-07-25 11:50:00,206.07,206.48,205.9,206.39,10616.0,201.4052,201.8059,201.2391,201.718,10616.0
2024-07-25 12:00:00,206.44,206.64,205.76,206.25,20095.0,201.7668,201.9623,201.1022,201.5811,20095.0
2024-07-25 12:10:00,206.24,206.77,206.14,206.77,3255.0,201.5714,202.0894,201.4736,202.0894,3255.0
2024-07-25 12:20:00,206.83,206.83,206.02,206.14,10989.0,202.148,202.148,201.3564,201.4736,10989.0
2024-07-25 12:30:00,205.97,206.02,205.4,205.4,3990.0,201.3075,201.3564,200.7504,200.7504,3990.0
2024-07-25 12:40:00,205.46,205.46,204.55,204.6,7409.0,200.809,200.809,199.9196,199.9685,7409.0
2024-07-25 12:50:00,204.46,204.48,203.71,203.85,10970.0,199.8317,199.8512,199.0986,199.2355,10970.0
2024-07-25 13:00:00,204.0,204.43,203.87,204.41,8510.0,199.3821,199.8023,199.255,199.7828,8510.0
2024-07-25 13:10:00,204.33,204.39,203.56,203.74,15223.0,199.7046,199.7632,198.952,199.128,15223.0
2024-07-25 13:20:00,203.76,204.26,203.49,204.0,13930.0,199.1475,199.6362,198.8836,199.3821,13930.0
2024-07-25 13:30:00,203.93,204.28,203.79,204.08,4133.0,199.3137,199.6557,199.1768,199.4603,4133.0
2024-07-25 13:40:00,204.1,204.29,203.88,203.88,4505.0,199.4798,199.6655,199.2648,199.2648,4505.0
2024-07-25 13:50:00,203.85,203.96,203.66,203.87,7191.0,199.2355,199.343,199.0498,199.255,7191.0
2024-07-25 14:00:00,203.74,203.74,203.38,203.38,2659.0,199.128,199.128,198.7761,198.7761,2659.0
2024-07-25 14:10:00,203.39,203.6,203.17,203.51,5380.0,198.7859,198.9911,198.5709,198.9032,5380.0
2024-07-25 14:20:00,203.51,203.69,203.04,203.06,4891.0,198.9032,199.0791,198.4438,198.4634,4891.0
2024-07-25 14:30:00,203.27,203.61,203.26,203.33,4505.0,198.6686,199.0009,198.6588,198.7272,4505.0
2024-07-25 14:40:00,203.24,203.24,202.57,202.57,4559.0,198.6393,198.6393,197.9844,197.9844,4559.0
2024-07-25 14:50:00,202.63,202.71,202.36,202.36,4765.0,198.0431,198.1213,197.7792,197.7792,4765.0
2024-07-25 15:00:00,202.42,202.63,202.32,202.36,5752.0,197.8378,198.0431,197.7401,197.7792,5752.0
2024-07-25 15:10:00,202.36,202.89,202.36,202.84,8511.0,197.7792,198.2972,197.7792,198.2483,8511.0
2024-07-25 15:20:00,202.77,203.44,202.76,203.32,10864.0,198.1799,198.8348,198.1701,198.7175,10864.0
2024-07-25 15:30:00,203.36,203.7,203.22,203.26,8316.0,198.7566,199.0889,198.6197,198.6588,8316.0
2024-07-25 15:40:00,203.23,203.33,202.83,203.31,27861.0,198.6295,198.7272,198.2386,198.7077,27861.0
2024-07-25 15:50:00,203.36,203.39,202.35,202.62,90744.0,198.7566,198.7859,197.7694,198.0333,90744.0
2024-07-26 09:30:00,204.98,208.31,203.93,206.68,17192.0,200.3399,203.5945,199.3137,202.0014,17192.0
2024-07-26 09:40:00,207.36,208.53,206.8,208.16,5301.0,202.666,203.8095,202.1187,203.4479,5301.0
2024-07-26 09:50:00,208.06,210.11,207.65,210.11,16277.0,203.3502,205.3538,202.9495,205.3538,16277.0
2024-07-26 10:00:00,209.79,210.99,208.45,208.63,26811.0,205.041,206.2138,203.7313,203.9073,26811.0
2024-07-26 10:10:00,208.83,209.26,208.35,208.35,11980.0,204.1027,204.523,203.6336,203.6336,11980.0
2024-07-26 10:20:00,208.4,208.6,207.29,207.3,11760.0,203.6825,203.8779,202.5976,202.6074,11760.0
2024-07-26 10:30:00,207.3,207.3,205.19,205.46,9473.0,202.6074,202.6074,200.5451,200.809,9473.0
2024-07-26 10:40:00,205.58,207.56,205.47,207.38,16917.0,200.9263,202.8615,200.8188,202.6856,16917.0
2024-07-26 10:50:00,207.2,207.72,206.82,207.72,7062.0,202.5096,203.0179,202.1382,203.0179,7062.0
2024-07-26 11:00:00,207.51,208.15,207.51,207.74,6018.0,202.8126,203.4381,202.8126,203.0374,6018.0
2024-07-26 11:10:00,207.7,207.95,207.2,207.76,5800.0,202.9983,203.2427,202.5096,203.057,5800.0
2024-07-26 11:20:00,207.88,208.3,207.72,207.86,8270.0,203.1742,203.5847,203.0179,203.1547,8270.0
2024-07-26 11:30:00,208.1,208.62,207.84,208.58,7937.0,203.3893,203.8975,203.1352,203.8584,7937.0
2024-07-26 11:40:00,208.47,208.57,207.96,208.19,6072.0,203.7509,203.8486,203.2524,203.4772,6072.0
2024-07-26 11:50:00,208.22,209.13,208.22,208.99,9803.0,203.5065,204.3959,203.5065,204.2591,9803.0
2024-07-26 12:00:00,209.0,209.62,209.0,209.62,6866.0,204.2689,204.8749,204.2689,204.8749,6866.0
2024-07-26 12:10:00,209.53,209.74,209.08,209.74,12628.0,204.7869,204.9921,204.3471,204.9921,12628.0
2024-07-26 12:20:00,209.59,209.86,209.25,209.58,11495.0,204.8455,205.1094,204.5132,204.8358,11495.0
2024-07-26 12:30:00,209.67,210.02,209.35,210.02,5664.0,204.9237,205.2658,204.611,205.2658,5664.0
2024-07-26 12:40:00,209.77,210.4,209.76,210.28,9369.0,205.0215,205.6372,205.0117,205.5199,9369.0
2024-07-26 12:50:00,210.34,211.02,210.33,211.02,15642.0,205.5786,206.2432,205.5688,206.2432,15642.0
2024-07-26 13:00:00,211.17,211.17,210.34,210.35,7122.0,206.3898,206.3898,205.5786,205.5883,7122.0
2024-07-26 13:10:00,210.59,210.99,210.52,210.66,6797.0,205.8229,206.2138,205.7545,205.8913,6797.0
2024-07-26 13:20:00,210.71,210.71,210.25,210.37,3332.0,205.9402,205.9402,205.4906,205.6079,3332.0
2024-07-26 13:30:00,210.61,210.66,209.9,210.24,12131.0,205.8424,205.8913,205.1485,205.4808,12131.0
2024-07-26 13:40:00,210.44,210.58,209.83,210.05,5671.0,205.6763,205.8131,205.0801,205.2951,5671.0
2024-07-26 13:50:00,209.82,210.02,209.65,209.79,4200.0,205.0703,205.2658,204.9042,205.041,4200.0
2024-07-26 14:00:00,209.79,209.98,209.15,209.15,5733.0,205.041,205.2267,204.4155,204.4155,5733.0
2024-07-26 14:10:00,209.37,209.44,208.78,208.84,5268.0,204.6305,204.6989,204.0539,204.1125,5268.0
2024-07-26 14:20:00,208.73,208.76,208.29,208.5,7574.0,204.005,204.0343,203.575,203.7802,7574.0
2024-07-26 14:30:00,208.5,208.7,208.19,208.7,10290.0,203.7802,203.9757,203.4772,203.9757,10290.0
2024-07-26 14:40:00,208.53,208.7,207.97,208.26,7095.0,203.8095,203.9757,203.2622,203.5456,7095.0
2024-07-26 14:50:00,208.41,208.65,208.03,208.12,6634.0,203.6922,203.9268,203.3208,203.4088,6634.0
2024-07-26 15:00:00,208.15,208.15,207.38,208.02,12019.0,203.4381,203.4381,202.6856,203.3111,12019.0
2024-07-26 15:10:00,207.93,208.56,207.93,208.22,9972.0,203.2231,203.8389,203.2231,203.5065,9972.0
2024-07-26 15:20:00,208.31,208.84,208.12,208.44,10577.0,203.5945,204.1125,203.4088,203.7216,10577.0
2024-07-26 15:30:00,208.33,208.51,207.96,208.39,17646.0,203.6141,203.79,203.2524,203.6727,17646.0
2024-07-26 15:40:00,208.49,208.85,207.71,208.7,24567.0,203.7704,204.1223,203.0081,203.9757,24567.0
2024-07-26 15:50:00,208.77,209.09,207.99,209.06,130360.0,204.0441,204.3569,203.2818,204.3275,130360.0
2024-07-29 09:30:00,209.95,211.18,207.51,207.51,22902.0,205.1974,206.3995,202.8126,202.8126,22902.0
2024-07-29 09:40:00,207.51,208.24,207.38,207.47,5594.0,202.8126,203.5261,202.6856,202.7735,5594.0
2024-07-29 09:50:00,207.43,208.62,206.85,207.78,17520.0,202.7344,203.8975,202.1676,203.0765,17520.0
2024-07-29 10:00:00,208.19,209.25,207.84,208.82,7627.0,203.4772,204.5132,203.1352,204.093,7627.0
2024-07-29 10:10:00,208.93,209.2,207.95,208.31,9957.0,204.2005,204.4644,203.2427,203.5945,9957.0
2024-07-29 10:20:00,208.55,208.55,207.21,207.21,3611.0,203.8291,203.8291,202.5194,202.5194,3611.0
2024-07-29 10:30:00,207.22,208.07,207.0,207.97,19820.0,202.5292,203.3599,202.3142,203.2622,19820.0
2024-07-29 10:40:00,208.19,208.23,207.93,207.99,6101.0,203.4772,203.5163,203.2231,203.2818,6101.0
2024-07-29 10:50:00,208.12,208.3,207.68,208.03,5939.0,203.4088,203.5847,202.9788,203.3208,5939.0
2024-07-29 11:00:00,207.85,208.23,207.23,208.23,8391.0,203.1449,203.5163,202.539,203.5163,8391.0
2024-07-29 11:10:00,208.34,208.35,207.62,207.77,3548.0,203.6238,203.6336,202.9201,203.0667,3548.0
2024-07-29 11:20:00,207.57,207.85,207.41,207.64,8718.0,202.8713,203.1449,202.7149,202.9397,8718.0
2024-07-29 11:30:00,207.44,207.72,207.07,207.53,5173.0,202.7442,203.0179,202.3826,202.8322,5173.0
2024-07-29 11:40:00,207.53,208.37,207.52,208.27,3160.0,202.8322,203.6532,202.8224,203.5554,3160.0
2024-07-29 11:50:00,208.53,208.53,207.64,207.7,2794.0,203.8095,203.8095,202.9397,202.9983,2794.0
2024-07-29 12:00:00,207.87,207.95,207.61,207.68,1840.0,203.1645,203.2427,202.9104,202.9788,1840.0
2024-07-29 12:10:00,207.64,207.8,207.49,207.72,3366.0,202.9397,203.0961,202.7931,203.0179,3366.0
2024-07-29 12:20:00,207.72,208.01,207.45,207.45,5316.0,203.0179,203.3013,202.754,202.754,5316.0
2024-07-29 12:30:00,207.73,207.91,207.62,207.91,1206.0,203.0276,203.2036,202.9201,203.2036,1206.0
2024-07-29 12:40:00,208.05,208.05,207.82,207.92,1500.0,203.3404,203.3404,203.1156,203.2133,1500.0
2024-07-29 12:50:00,207.8,207.82,207.44,207.71,6949.0,203.0961,203.1156,202.7442,203.0081,6949.0
2024-07-29 13:00:00,207.57,207.63,207.44,207.63,1000.0,202.8713,202.9299,202.7442,202.9299,1000.0
2024-07-29 13:10:00,207.6,207.82,207.44,207.61,3918.0,202.9006,203.1156,202.7442,202.9104,3918.0
2024-07-29 13:20:00,207.47,207.47,207.04,207.37,6398.0,202.7735,202.7735,202.3533,202.6758,6398.0
2024-07-29 13:30:00,207.25,207.33,206.82,206.96,3250.0,202.5585,202.6367,202.1382,202.2751,3250.0
2024-07-29 13:40:00,206.96,207.12,206.86,206.9,1778.0,202.2751,202.4314,202.1773,202.2164,1778.0
2024-07-29 13:50:00,206.98,207.2,206.85,207.07,4653.0,202.2946,202.5096,202.1676,202.3826,4653.0
2024-07-29 14:00:00,206.95,207.25,206.51,207.25,6631.0,202.2653,202.5585,201.8353,202.5585,6631.0
2024-07-29 14:10:00,207.24,207.58,207.24,207.48,2126.0,202.5487,202.881,202.5487,202.7833,2126.0
2024-07-29 14:20:00,207.47,207.65,207.37,207.63,1410.0,202.7735,202.9495,202.6758,202.9299,1410.0
2024-07-29 14:30:00,207.74,207.74,207.26,207.36,2009.0,203.0374,203.0374,202.5683,202.666,2009.0
2024-07-29 14:40:00,207.21,207.35,206.62,206.78,5417.0,202.5194,202.6562,201.9428,202.0991,5417.0
2024-07-29 14:50:00,206.64,207.17,206.58,207.03,7646.0,201.9623,202.4803,201.9037,202.3435,7646.0
2024-07-29 15:00:00,206.96,207.16,206.82,206.98,4627.0,202.2751,202.4705,202.1382,202.2946,4627.0
2024-07-29 15:10:00,207.23,207.24,206.99,207.12,2108.0,202.539,202.5487,202.3044,202.4314,2108.0
2024-07-29 15:20:00,207.1,207.79,207.1,207.67,5541.0,202.4119,203.0863,202.4119,202.969,5541.0
2024-07-29 15:30:00,207.8,208.01,207.36,208.01,9331.0,203.0961,203.3013,202.666,203.3013,9331.0
2024-07-29 15:40:00,208.01,208.65,207.97,208.61,15694.0,203.3013,203.9268,203.2622,203.8877,15694.0
2024-07-29 15:50:00,208.71,208.77,207.6,207.66,61786.0,203.9855,204.0441,202.9006,202.9592,61786.0
2024-07-30 09:30:00,208.35,210.0,208.35,209.95,7339.0,203.6336,205.2463,203.6336,205.1974,7339.0
2024-07-30 09:40:00,210.67,211.38,210.08,211.38,3710.0,205.9011,206.595,205.3244,206.595,3710.0
2024-07-30 09:50:00,211.45,211.45,209.85,209.85,6484.0,206.6634,206.6634,205.0997,205.0997,6484.0
2024-07-30 10:00:00,210.03,211.86,209.93,211.5,6154.0,205.2756,207.0642,205.1778,206.7123,6154.0
2024-07-30 10:10:00,211.5,211.5,209.79,210.06,6821.0,206.7123,206.7123,205.041,205.3049,6821.0
2024-07-30 10:20:00,210.31,210.79,208.95,208.95,5480.0,205.5492,206.0184,204.22,204.22,5480.0
2024-07-30 10:30:00,208.94,210.89,208.92,210.6,8910.0,204.2103,206.1161,204.1907,205.8327,8910.0
2024-07-30 10:40:00,210.89,210.89,209.91,210.19,4276.0,206.1161,206.1161,205.1583,205.432,4276.0
2024-07-30 10:50:00,210.25,210.61,209.72,209.74,13473.0,205.4906,205.8424,204.9726,204.9921,13473.0
2024-07-30 11:00:00,209.94,209.94,208.95,209.08,14145.0,205.1876,205.1876,204.22,204.3471,14145.0
2024-07-30 11:10:00,208.9,209.88,208.9,209.75,6722.0,204.1712,205.129,204.1712,205.0019,6722.0
2024-07-30 11:20:00,209.94,210.31,209.55,210.19,11388.0,205.1876,205.5492,204.8064,205.432,11388.0
2024-07-30 11:30:00,210.03,210.28,209.61,209.67,9510.0,205.2756,205.5199,204.8651,204.9237,9510.0
2024-07-30 11:40:00,209.67,209.84,209.12,209.48,19431.0,204.9237,205.0899,204.3862,204.738,19431.0
2024-07-30 11:50:00,209.65,210.11,209.18,210.04,6772.0,204.9042,205.3538,204.4448,205.2853,6772.0
2024-07-30 12:00:00,210.28,210.56,209.95,210.41,6033.0,205.5199,205.7936,205.1974,205.647,6033.0
2024-07-30 12:10:00,210.41,210.57,209.95,210.57,10981.0,205.647,205.8034,205.1974,205.8034,10981.0
2024-07-30 12:20:00,210.67,210.83,210.45,210.67,2121.0,205.9011,206.0575,205.6861,205.9011,2121.0
2024-07-30 12:30:00,210.67,210.83,210.37,210.68,8911.0,205.9011,206.0575,205.6079,205.9109,8911.0
2024-07-30 12:40:00,210.75,210.97,210.65,210.66,2750.0,205.9793,206.1943,205.8815,205.8913,2750.0
2024-07-30 12:50:00,210.58,210.59,209.46,209.57,3099.0,205.8131,205.8229,204.7185,204.826,3099.0
2024-07-30 13:00:00,209.57,210.25,209.42,210.07,4693.0,204.826,205.4906,204.6794,205.3147,4693.0
2024-07-30 13:10:00,210.06,210.06,209.6,209.95,5976.0,205.3049,205.3049,204.8553,205.1974,5976.0
2024-07-30 13:20:00,209.81,209.82,209.32,209.51,5875.0,205.0606,205.0703,204.5816,204.7673,5875.0
2024-07-30 13:30:00,209.57,210.37,209.56,210.37,3634.0,204.826,205.6079,204.8162,205.6079,3634.0
2024-07-30 13:40:00,210.22,210.34,210.0,210.2,4277.0,205.4613,205.5786,205.2463,205.4417,4277.0
2024-07-30 13:50:00,210.31,211.23,210.11,211.0,7715.0,205.5492,206.4484,205.3538,206.2236,7715.0
2024-07-30 14:00:00,210.92,211.18,210.53,211.18,6851.0,206.1454,206.3995,205.7643,206.3995,6851.0
2024-07-30 14:10:00,211.17,211.37,210.9,211.18,3092.0,206.3898,206.5852,206.1259,206.3995,3092.0
2024-07-30 14:20:00,211.03,211.18,210.6,210.6,5595.0,206.2529,206.3995,205.8327,205.8327,5595.0
2024-07-30 14:30:00,210.6,210.81,210.26,210.65,4747.0,205.8327,206.0379,205.5004,205.8815,4747.0
2024-07-30 14:40:00,210.65,210.65,209.75,209.97,5081.0,205.8815,205.8815,205.0019,205.2169,5081.0
2024-07-30 14:50:00,210.08,210.23,209.54,209.94,4314.0,205.3244,205.471,204.7967,205.1876,4314.0
2024-07-30 15:00:00,209.74,210.03,209.56,209.94,8307.0,204.9921,205.2756,204.8162,205.1876,8307.0
2024-07-30 15:10:00,209.83,209.87,209.54,209.86,4968.0,205.0801,205.1192,204.7967,205.1094,4968.0
2024-07-30 15:20:00,209.82,210.09,209.7,210.03,8741.0,205.0703,205.3342,204.953,205.2756,8741.0
2024-07-30 15:30:00,209.98,210.3,209.92,210.3,6027.0,205.2267,205.5395,205.1681,205.5395,6027.0
2024-07-30 15:40:00,210.2,211.19,210.15,211.19,20590.0,205.4417,206.4093,205.3929,206.4093,20590.0
2024-07-30 15:50:00,210.91,210.99,209.69,209.93,96893.0,206.1357,206.2138,204.9433,205.1778,96893.0
2024-07-31 09:30:00,213.38,213.38,211.03,212.46,19844.0,208.5497,208.5497,206.2529,207.6506,19844.0
2024-07-31 09:40:00,212.09,213.0,211.03,211.26,15068.0,207.2889,208.1783,206.2529,206.4777,15068.0
2024-07-31 09:50:00,211.25,212.16,210.02,210.05,12609.0,206.468,207.3574,205.2658,205.2951,12609.0
2024-07-31 10:00:00,210.48,212.33,210.48,212.16,6107.0,205.7154,207.5235,205.7154,207.3574,6107.0
2024-07-31 10:10:00,212.22,213.51,212.13,212.14,9390.0,207.416,208.6768,207.328,207.3378,9390.0
2024-07-31 10:20:00,212.13,212.51,211.56,211.91,17040.0,207.328,207.6994,206.7709,207.113,17040.0
2024-07-31 10:30:00,212.14,212.8,211.64,212.63,15639.0,207.3378,207.9829,206.8491,207.8167,15639.0
2024-07-31 10:40:00,212.64,213.06,211.95,213.01,22819.0,207.8265,208.237,207.1521,208.1881,22819.0
2024-07-31 10:50:00,212.64,212.85,211.08,212.09,6724.0,207.8265,208.0317,206.3018,207.2889,6724.0
2024-07-31 11:00:00,212.09,212.42,211.71,212.36,4931.0,207.2889,207.6115,206.9175,207.5528,4931.0
2024-07-31 11:10:00,212.19,212.35,211.66,212.09,9841.0,207.3867,207.5431,206.8687,207.2889,9841.0
2024-07-31 11:20:00,212.09,212.6,211.91,212.14,6956.0,207.2889,207.7874,207.113,207.3378,6956.0
2024-07-31 11:30:00,212.28,212.53,212.2,212.24,3093.0,207.4746,207.719,207.3965,207.4355,3093.0
2024-07-31 11:40:00,212.4,212.59,212.13,212.36,8135.0,207.5919,207.7776,207.328,207.5528,8135.0
2024-07-31 11:50:00,212.19,212.76,212.1,212.64,5659.0,207.3867,207.9438,207.2987,207.8265,5659.0
2024-07-31 12:00:00,212.98,213.5,212.75,212.82,5425.0,208.1588,208.667,207.934,208.0024,5425.0
2024-07-31 12:10:00,212.78,213.77,212.78,213.05,7463.0,207.9633,208.9309,207.9633,208.2272,7463.0
2024-07-31 12:20:00,213.05,213.3,212.9,213.26,8368.0,208.2272,208.4716,208.0806,208.4325,8368.0
2024-07-31 12:30:00,213.12,213.45,212.74,213.19,4344.0,208.2956,208.6182,207.9242,208.364,4344.0
2024-07-31 12:40:00,213.19,213.65,213.19,213.56,1276.0,208.364,208.8136,208.364,208.7257,1276.0
2024-07-31 12:50:00,213.3,213.62,213.13,213.56,4588.0,208.4716,208.7843,208.3054,208.7257,4588.0
2024-07-31 13:00:00,213.44,213.82,213.25,213.68,4279.0,208.6084,208.9798,208.4227,208.843,4279.0
2024-07-31 13:10:00,213.76,213.76,213.44,213.64,7694.0,208.9211,208.9211,208.6084,208.8039,7694.0
2024-07-31 13:20:00,213.49,213.69,213.33,213.69,4858.0,208.6573,208.8527,208.5009,208.8527,4858.0
2024-07-31 13:30:00,213.63,213.63,213.26,213.4,9539.0,208.7941,208.7941,208.4325,208.5693,9539.0
2024-07-31 13:40:00,213.4,213.6,213.06,213.58,7179.0,208.5693,208.7648,208.237,208.7452,7179.0
2024-07-31 13:50:00,213.69,214.17,213.62,213.92,4843.0,208.8527,209.3219,208.7843,209.0775,4843.0
2024-07-31 14:00:00,213.6,214.73,213.0,214.56,13036.0,208.7648,209.8692,208.1783,209.703,13036.0
2024-07-31 14:10:00,214.71,215.49,214.7,215.36,7968.0,209.8496,210.612,209.8399,210.4849,7968.0
2024-07-31 14:20:00,215.25,215.46,215.08,215.14,10854.0,210.3774,210.5827,210.2113,210.2699,10854.0
2024-07-31 14:30:00,215.12,215.96,215.09,215.73,12751.0,210.2504,211.0713,210.221,210.8465,12751.0
2024-07-31 14:40:00,215.7,216.61,215.59,216.61,9468.0,210.8172,211.7066,210.7097,211.7066,9468.0
2024-07-31 14:50:00,216.48,217.75,216.48,217.62,11186.0,211.5796,212.8208,211.5796,212.6938,11186.0
2024-07-31 15:00:00,217.62,218.29,217.57,217.92,11543.0,212.6938,213.3486,212.6449,212.987,11543.0
2024-07-31 15:10:00,217.92,218.66,217.7,218.0,23696.0,212.987,213.7102,212.772,213.0652,23696.0
2024-07-31 15:20:00,217.83,217.98,216.25,216.39,18701.0,212.899,213.0456,211.3548,211.4916,18701.0
2024-07-31 15:30:00,216.2,218.2,215.96,217.81,33211.0,211.3059,213.2606,211.0713,212.8795,33211.0
2024-07-31 15:40:00,217.81,218.33,217.01,217.28,36108.0,212.8795,213.3877,212.0976,212.3615,36108.0
2024-07-31 15:50:00,217.22,217.42,215.44,216.55,175121.0,212.3028,212.4983,210.5631,211.648,175121.0
2024-08-01 09:30:00,216.66,218.89,216.35,216.81,12249.0,211.7555,213.935,211.4525,211.9021,12249.0
2024-08-01 09:40:00,217.25,218.78,217.23,217.95,3070.0,212.3321,213.8275,212.3126,213.0163,3070.0
2024-08-01 09:50:00,218.0,218.33,216.1,216.34,7468.0,213.0652,213.3877,211.2082,211.4427,7468.0
2024-08-01 10:00:00,216.34,216.35,213.14,213.14,16018.0,211.4427,211.4525,208.3152,208.3152,16018.0
2024-08-01 10:10:00,213.2,213.23,210.99,210.99,13845.0,208.3738,208.4031,206.2138,206.2138,13845.0
2024-08-01 10:20:00,210.96,210.96,209.64,210.53,17476.0,206.1845,206.1845,204.8944,205.7643,17476.0
2024-08-01 10:30:00,210.12,210.63,208.67,210.19,23997.0,205.3635,205.862,203.9464,205.432,23997.0
2024-08-01 10:40:00,209.55,210.12,208.8,209.31,7178.0,204.8064,205.3635,204.0734,204.5719,7178.0
2024-08-01 10:50:00,209.47,209.52,208.04,208.31,6509.0,204.7283,204.7771,203.3306,203.5945,6509.0
2024-08-01 11:00:00,208.6,208.76,207.57,207.75,5535.0,203.8779,204.0343,202.8713,203.0472,5535.0
2024-08-01 11:10:00,207.78,208.01,207.38,208.01,5524.0,203.0765,203.3013,202.6856,203.3013,5524.0
2024-08-01 11:20:00,207.8,208.0,206.62,206.63,8154.0,203.0961,203.2915,201.9428,201.9525,8154.0
2024-08-01 11:30:00,206.66,207.2,206.0,206.22,7208.0,201.9819,202.5096,201.3368,201.5518,7208.0
2024-08-01 11:40:00,206.22,206.7,205.89,206.56,11220.0,201.5518,202.021,201.2293,201.8841,11220.0
2024-08-01 11:50:00,206.69,207.78,206.38,207.08,15865.0,202.0112,203.0765,201.7082,202.3924,15865.0
2024-08-01 12:00:00,207.07,207.77,207.06,207.63,9801.0,202.3826,203.0667,202.3728,202.9299,9801.0
2024-08-01 12:10:00,207.5,207.94,207.48,207.94,12369.0,202.8028,203.2329,202.7833,203.2329,12369.0
2024-08-01 12:20:00,207.6,207.71,206.81,207.68,23465.0,202.9006,203.0081,202.1285,202.9788,23465.0
2024-08-01 12:30:00,207.64,207.94,207.38,207.38,9354.0,202.9397,203.2329,202.6856,202.6856,9354.0
2024-08-01 12:40:00,207.27,207.27,206.62,206.75,7348.0,202.5781,202.5781,201.9428,202.0698,7348.0
2024-08-01 12:50:00,206.73,206.84,206.35,206.67,11427.0,202.0503,202.1578,201.6789,201.9916,11427.0
2024-08-01 13:00:00,206.54,206.77,205.53,205.69,13276.0,201.8646,202.0894,200.8774,201.0338,13276.0
2024-08-01 13:10:00,205.67,206.3,205.54,205.75,10547.0,201.0143,201.63,200.8872,201.0925,10547.0
2024-08-01 13:20:00,205.61,205.75,204.57,205.27,10602.0,200.9556,201.0925,199.9392,200.6233,10602.0
2024-08-01 13:30:00,205.22,205.33,204.64,204.96,6966.0,200.5745,200.682,200.0076,200.3203,6966.0
2024-08-01 13:40:00,204.96,205.35,204.94,205.19,8078.0,200.3203,200.7015,200.3008,200.5451,8078.0
2024-08-01 13:50:00,205.19,206.2,205.19,206.01,7835.0,200.5451,201.5323,200.5451,201.3466,7835.0
2024-08-01 14:00:00,206.18,206.74,205.61,205.87,24548.0,201.5127,202.0601,200.9556,201.2097,24548.0
2024-08-01 14:10:00,205.87,205.87,205.22,205.3,6835.0,201.2097,201.2097,200.5745,200.6526,6835.0
2024-08-01 14:20:00,205.31,205.76,204.79,205.02,8802.0,200.6624,201.1022,200.1542,200.379,8802.0
2024-08-01 14:30:00,205.13,205.17,204.75,205.02,5525.0,200.4865,200.5256,200.1151,200.379,5525.0
2024-08-01 14:40:00,204.9,204.94,204.23,204.33,9501.0,200.2617,200.3008,199.6069,199.7046,9501.0
2024-08-01 14:50:00,204.45,204.72,204.29,204.29,8657.0,199.8219,200.0858,199.6655,199.6655,8657.0
2024-08-01 15:00:00,204.63,204.67,204.2,204.21,11191.0,199.9978,200.0369,199.5775,199.5873,11191.0
2024-08-01 15:10:00,204.27,205.33,204.22,204.99,12847.0,199.646,200.682,199.5971,200.3497,12847.0
2024-08-01 15:20:00,204.92,205.35,204.61,205.28,11396.0,200.2813,200.7015,199.9783,200.6331,11396.0
2024-08-01 15:30:00,205.33,205.47,204.87,205.14,20132.0,200.682,200.8188,200.2324,200.4963,20132.0
2024-08-01 15:40:00,205.07,205.64,204.68,205.48,36637.0,200.4279,200.985,200.0467,200.8286,36637.0
2024-08-01 15:50:00,205.58,206.32,205.4,206.06,86554.0,200.9263,201.6496,200.7504,201.3954,86554.0
2024-08-02 09:30:00,200.09,200.09,196.81,198.51,22476.0,195.5606,195.5606,192.3548,194.0164,22476.0
2024-08-02 09:40:00,198.74,199.29,196.84,198.05,25301.0,194.2411,194.7787,192.3842,193.5668,25301.0
2024-08-02 09:50:00,198.34,199.62,197.52,198.21,21847.0,193.8502,195.1012,193.0488,193.7231,21847.0
2024-08-02 10:00:00,198.29,198.95,197.16,197.75,14394.0,193.8013,194.4464,192.6969,193.2736,14394.0
2024-08-02 10:10:00,197.46,197.64,196.06,196.66,19394.0,192.9901,193.166,191.6218,192.2082,19394.0
2024-08-02 10:20:00,196.43,196.67,195.52,195.52,15793.0,191.9834,192.218,191.094,191.094,15793.0
2024-08-02 10:30:00,195.76,196.49,195.52,196.4,12375.0,191.3286,192.0421,191.094,191.9541,12375.0
2024-08-02 10:40:00,196.5,196.84,195.71,196.47,14282.0,192.0519,192.3842,191.2797,192.0225,14282.0
2024-08-02 10:50:00,196.47,197.14,196.2,196.48,8793.0,192.0225,192.6774,191.7586,192.0323,8793.0
2024-08-02 11:00:00,196.35,196.4,195.5,196.07,13351.0,191.9052,191.9541,191.0745,191.6316,13351.0
2024-08-02 11:10:00,195.96,196.34,195.66,196.03,12576.0,191.5241,191.8955,191.2309,191.5925,12576.0
2024-08-02 11:20:00,196.21,196.62,195.72,196.14,10050.0,191.7684,192.1691,191.2895,191.7,10050.0
2024-08-02 11:30:00,196.19,196.28,195.86,196.18,13227.0,191.7489,191.8368,191.4263,191.7391,13227.0
2024-08-02 11:40:00,196.18,196.9,196.0,196.5,11266.0,191.7391,192.4428,191.5632,192.0519,11266.0
2024-08-02 11:50:00,196.66,197.29,196.38,196.98,6389.0,192.2082,192.824,191.9346,192.521,6389.0
2024-08-02 12:00:00,196.99,197.82,196.54,197.82,2947.0,192.5308,193.342,192.0909,193.342,2947.0
2024-08-02 12:10:00,197.63,198.61,197.05,198.61,8261.0,193.1563,194.1141,192.5894,194.1141,8261.0
2024-08-02 12:20:00,198.82,198.98,198.4,198.98,8651.0,194.3193,194.4757,193.9088,194.4757,8651.0
2024-08-02 12:30:00,198.9,199.35,198.68,198.91,4030.0,194.3975,194.8373,194.1825,194.4073,4030.0
2024-08-02 12:40:00,199.18,199.43,198.86,199.01,6781.0,194.6712,194.9155,194.3584,194.505,6781.0
2024-08-02 12:50:00,198.99,198.99,198.09,198.48,3884.0,194.4855,194.4855,193.6059,193.987,3884.0
2024-08-02 13:00:00,198.43,198.87,198.24,198.77,4429.0,193.9382,194.3682,193.7525,194.2705,4429.0
2024-08-02 13:10:00,198.67,199.13,198.41,199.13,5099.0,194.1727,194.6223,193.9186,194.6223,5099.0
2024-08-02 13:20:00,199.18,199.33,198.89,199.22,5509.0,194.6712,194.8178,194.3878,194.7103,5509.0
2024-08-02 13:30:00,199.07,199.59,199.03,199.3,8303.0,194.5637,195.0719,194.5246,194.7885,8303.0
2024-08-02 13:40:00,199.06,199.08,198.36,198.79,5598.0,194.5539,194.5735,193.8697,194.29,5598.0
2024-08-02 13:50:00,198.64,199.65,198.64,199.34,30312.0,194.1434,195.1305,194.1434,194.8276,30312.0
2024-08-02 14:00:00,199.49,199.64,199.15,199.41,3504.0,194.9742,195.1208,194.6419,194.896,3504.0
2024-08-02 14:10:00,199.28,199.48,199.03,199.33,4375.0,194.7689,194.9644,194.5246,194.8178,4375.0
2024-08-02 14:20:00,199.4,199.95,199.39,199.86,2990.0,194.8862,195.4238,194.8764,195.3358,2990.0
2024-08-02 14:30:00,199.92,200.12,199.53,200.01,5035.0,195.3944,195.5899,195.0133,195.4824,5035.0
2024-08-02 14:40:00,200.09,200.16,199.31,199.51,4420.0,195.5606,195.629,194.7982,194.9937,4420.0
2024-08-02 14:50:00,199.2,199.5,198.83,199.11,3911.0,194.6907,194.9839,194.3291,194.6028,3911.0
2024-08-02 15:00:00,199.43,199.53,198.5,198.83,5445.0,194.9155,195.0133,194.0066,194.3291,5445.0
2024-08-02 15:10:00,198.52,198.91,198.49,198.78,4524.0,194.0261,194.4073,193.9968,194.2802,4524.0
2024-08-02 15:20:00,198.86,198.92,198.3,198.66,11719.0,194.3584,194.4171,193.8111,194.163,11719.0
2024-08-02 15:30:00,198.64,199.18,198.51,198.52,11585.0,194.1434,194.6712,194.0164,194.0261,11585.0
2024-08-02 15:40:00,198.63,198.99,198.39,198.51,15175.0,194.1336,194.4855,193.8991,194.0164,15175.0
2024-08-02 15:50:00,198.5,199.22,198.0,198.92,101946.0,194.0066,194.7103,193.5179,194.4171,101946.0
2024-08-05 09:30:00,189.97,191.38,186.55,190.3,45851.0,185.6697,187.0478,182.3271,185.9922,45851.0
2024-08-05 09:40:00,190.84,194.99,190.01,193.25,53607.0,186.52,190.576,185.7088,188.8754,53607.0
2024-08-05 09:50:00,193.1,194.52,192.63,193.63,29931.0,188.7288,190.1167,188.2695,189.2468,29931.0
2024-08-05 10:00:00,192.99,196.22,192.99,194.07,17224.0,188.6213,191.7782,188.6213,189.6769,17224.0
2024-08-05 10:10:00,194.2,195.01,193.44,194.18,12127.0,189.8039,190.5956,189.0611,189.7844,12127.0
2024-08-05 10:20:00,193.8,195.16,193.07,194.25,9924.0,189.413,190.7422,188.6995,189.8528,9924.0
2024-08-05 10:30:00,194.48,195.29,194.48,195.01,8383.0,190.0776,190.8692,190.0776,190.5956,8383.0
2024-08-05 10:40:00,194.79,195.27,194.51,194.92,11331.0,190.3806,190.8497,190.1069,190.5076,11331.0
2024-08-05 10:50:00,194.98,196.17,194.48,195.19,16098.0,190.5663,191.7293,190.0776,190.7715,16098.0
2024-08-05 11:00:00,195.43,196.55,194.82,196.38,4368.0,191.0061,192.1007,190.4099,191.9346,4368.0
2024-08-05 11:10:00,196.48,197.08,196.25,196.38,4662.0,192.0323,192.6187,191.8075,191.9346,4662.0
2024-08-05 11:20:00,196.37,196.75,196.04,196.05,5900.0,191.9248,192.2962,191.6023,191.612,5900.0
2024-08-05 11:30:00,196.42,197.26,196.19,197.04,3420.0,191.9737,192.7946,191.7489,192.5796,3420.0
2024-08-05 11:40:00,196.98,197.63,196.76,197.27,2345.0,192.521,193.1563,192.306,192.8044,2345.0
2024-08-05 11:50:00,197.1,197.56,196.77,197.5,2970.0,192.6383,193.0879,192.3157,193.0292,2970.0
2024-08-05 12:00:00,197.78,198.07,197.43,197.91,2909.0,193.3029,193.5863,192.9608,193.4299,2909.0
2024-08-05 12:10:00,197.97,198.68,197.78,198.41,6078.0,193.4886,194.1825,193.3029,193.9186,6078.0
2024-08-05 12:20:00,198.29,199.47,198.23,199.28,5972.0,193.8013,194.9546,193.7427,194.7689,5972.0
2024-08-05 12:30:00,199.07,199.5,198.35,198.58,8028.0,194.5637,194.9839,193.86,194.0848,8028.0
2024-08-05 12:40:00,198.86,198.94,198.01,198.28,5585.0,194.3584,194.4366,193.5277,193.7916,5585.0
2024-08-05 12:50:00,197.98,198.22,197.58,198.22,4394.0,193.4984,193.7329,193.1074,193.7329,4394.0
2024-08-05 13:00:00,198.02,198.45,197.62,198.18,3855.0,193.5374,193.9577,193.1465,193.6938,3855.0
2024-08-05 13:10:00,198.16,198.42,196.91,197.81,16149.0,193.6743,193.9284,192.4526,193.3322,16149.0
2024-08-05 13:20:00,197.92,198.48,197.4,197.82,11856.0,193.4397,193.987,192.9315,193.342,11856.0
2024-08-05 13:30:00,198.13,199.38,198.12,199.13,10289.0,193.645,194.8667,193.6352,194.6223,10289.0
2024-08-05 13:40:00,199.24,199.69,198.97,199.11,5099.0,194.7298,195.1696,194.4659,194.6028,5099.0
2024-08-05 13:50:00,198.94,199.11,197.81,198.52,7706.0,194.4366,194.6028,193.3322,194.0261,7706.0
2024-08-05 14:00:00,198.35,198.45,197.77,198.45,3470.0,193.86,193.9577,193.2931,193.9577,3470.0
2024-08-05 14:10:00,198.44,198.44,197.86,198.13,5329.0,193.9479,193.9479,193.3811,193.645,5329.0
2024-08-05 14:20:00,198.19,198.19,197.53,197.73,7385.0,193.7036,193.7036,193.0585,193.254,7385.0
2024-08-05 14:30:00,197.73,197.95,197.2,197.72,5403.0,193.254,193.469,192.736,193.2442,5403.0
2024-08-05 14:40:00,197.38,197.48,196.37,196.37,4727.0,192.9119,193.0097,191.9248,191.9248,4727.0
2024-08-05 14:50:00,196.38,197.04,195.91,195.91,5349.0,191.9346,192.5796,191.4752,191.4752,5349.0
2024-08-05 15:00:00,195.95,196.34,195.84,196.13,4243.0,191.5143,191.8955,191.4068,191.6902,4243.0
2024-08-05 15:10:00,196.06,196.06,195.23,195.46,3722.0,191.6218,191.6218,190.8106,191.0354,3722.0
2024-08-05 15:20:00,195.55,196.45,195.52,196.44,5435.0,191.1234,192.003,191.094,191.9932,5435.0
2024-08-05 15:30:00,196.5,197.22,196.39,196.99,7821.0,192.0519,192.7556,191.9443,192.5308,7821.0
2024-08-05 15:40:00,196.87,197.03,196.45,196.67,7950.0,192.4135,192.5699,192.003,192.218,7950.0
2024-08-05 15:50:00,196.59,197.8,196.59,197.75,54499.0,192.1398,193.3224,192.1398,193.2736,54499.0
2024-08-06 09:30:00,199.11,199.11,194.26,194.65,75715.0,194.6028,194.6028,189.8626,190.2437,75715.0
2024-08-06 09:40:00,194.65,195.04,192.44,193.6,102761.0,190.2437,190.6249,188.0838,189.2175,102761.0
2024-08-06 09:50:00,193.6,196.12,193.14,196.09,62848.0,189.2175,191.6805,188.7679,191.6511,62848.0
2024-08-06 10:00:00,195.78,198.38,195.0,198.38,16461.0,191.3482,193.8893,190.5858,193.8893,16461.0
2024-08-06 10:10:00,198.5,198.62,196.77,197.31,8770.0,194.0066,194.1239,192.3157,192.8435,8770.0
2024-08-06 10:20:00,197.4,198.43,197.02,197.02,8842.0,192.9315,193.9382,192.5601,192.5601,8842.0
2024-08-06 10:30:00,196.64,197.09,195.57,196.67,10021.0,192.1887,192.6285,191.1429,192.218,10021.0
2024-08-06 10:40:00,196.69,198.73,196.68,198.73,14672.0,192.2376,194.2314,192.2278,194.2314,14672.0
2024-08-06 10:50:00,198.65,198.65,197.18,197.25,16069.0,194.1532,194.1532,192.7165,192.7849,16069.0
2024-08-06 11:00:00,197.54,197.54,196.98,197.33,5656.0,193.0683,193.0683,192.521,192.8631,5656.0
2024-08-06 11:10:00,197.32,197.49,196.47,197.27,16035.0,192.8533,193.0194,192.0225,192.8044,16035.0
2024-08-06 11:20:00,197.39,197.85,196.79,196.79,7561.0,192.9217,193.3713,192.3353,192.3353,7561.0
2024-08-06 11:30:00,196.83,197.59,196.59,197.42,10055.0,192.3744,193.1172,192.1398,192.951,10055.0
2024-08-06 11:40:00,197.6,197.73,196.84,197.45,8257.0,193.127,193.254,192.3842,192.9803,8257.0
2024-08-06 11:50:00,197.5,198.71,197.5,198.33,9849.0,193.0292,194.2118,193.0292,193.8404,9849.0
2024-08-06 12:00:00,198.33,199.0,198.32,199.0,4905.0,193.8404,194.4953,193.8307,194.4953,4905.0
2024-08-06 12:10:00,199.0,199.02,198.81,198.9,1805.0,194.4953,194.5148,194.3096,194.3975,1805.0
2024-08-06 12:20:00,198.89,199.28,198.59,199.02,5699.0,194.3878,194.7689,194.0945,194.5148,5699.0
2024-08-06 12:30:00,199.04,199.04,198.68,198.76,2243.0,194.5344,194.5344,194.1825,194.2607,2243.0
2024-08-06 12:40:00,198.76,199.08,198.11,198.11,3457.0,194.2607,194.5735,193.6254,193.6254,3457.0
2024-08-06 12:50:00,198.17,199.14,198.17,198.97,5850.0,193.684,194.6321,193.684,194.4659,5850.0
2024-08-06 13:00:00,199.08,199.84,199.04,199.37,2472.0,194.5735,195.3162,194.5344,194.8569,2472.0
2024-08-06 13:10:00,199.19,199.28,198.67,198.92,11619.0,194.681,194.7689,194.1727,194.4171,11619.0
2024-08-06 13:20:00,199.07,199.13,198.82,199.0,14991.0,194.5637,194.6223,194.3193,194.4953,14991.0
2024-08-06 13:30:00,199.12,200.26,198.87,200.21,23085.0,194.6125,195.7267,194.3682,195.6779,23085.0
2024-08-06 13:40:00,200.08,200.95,200.07,200.72,7917.0,195.5508,196.4011,195.541,196.1763,7917.0
2024-08-06 13:50:00,200.71,200.76,199.54,199.7,21954.0,196.1666,196.2154,195.023,195.1794,21954.0
2024-08-06 14:00:00,199.81,199.9,199.35,199.45,22663.0,195.2869,195.3749,194.8373,194.9351,22663.0
2024-08-06 14:10:00,199.67,200.79,199.45,200.77,10303.0,195.1501,196.2447,194.9351,196.2252,10303.0
2024-08-06 14:20:00,200.75,201.15,200.71,201.09,6379.0,196.2056,196.5966,196.1666,196.5379,6379.0
2024-08-06 14:30:00,201.12,201.4,200.68,201.16,8612.0,196.5673,196.8409,196.1372,196.6064,8612.0
2024-08-06 14:40:00,201.14,201.15,200.65,201.12,7489.0,196.5868,196.5966,196.1079,196.5673,7489.0
2024-08-06 14:50:00,200.89,200.97,199.86,199.87,4946.0,196.3425,196.4207,195.3358,195.3456,4946.0
2024-08-06 15:00:00,199.88,200.04,198.83,199.34,9502.0,195.3553,195.5117,194.3291,194.8276,9502.0
2024-08-06 15:10:00,199.23,199.33,198.94,199.14,16586.0,194.7201,194.8178,194.4366,194.6321,16586.0
2024-08-06 15:20:00,199.05,200.29,199.05,200.05,11035.0,194.5441,195.7561,194.5441,195.5215,11035.0
2024-08-06 15:30:00,200.06,200.27,199.65,199.87,11161.0,195.5313,195.7365,195.1305,195.3456,11161.0
2024-08-06 15:40:00,199.92,199.92,198.62,198.62,18148.0,195.3944,195.3944,194.1239,194.1239,18148.0
2024-08-06 15:50:00,198.63,198.8,196.82,196.91,129238.0,194.1336,194.2998,192.3646,192.4526,129238.0
2024-08-07 09:30:00,199.21,200.13,198.13,199.32,10723.0,194.7005,195.5997,193.645,194.808,10723.0
2024-08-07 09:40:00,199.47,200.52,198.94,200.38,13554.0,194.9546,195.9809,194.4366,195.844,13554.0
2024-08-07 09:50:00,200.38,200.98,199.75,200.95,10235.0,195.844,196.4304,195.2283,196.4011,10235.0
2024-08-07 10:00:00,201.0,202.12,200.02,201.7,14507.0,196.45,197.5446,195.4922,197.1341,14507.0
2024-08-07 10:10:00,201.68,201.68,200.15,200.15,7488.0,197.1146,197.1146,195.6192,195.6192,7488.0
2024-08-07 10:20:00,199.92,200.75,199.51,199.75,5604.0,195.3944,196.2056,194.9937,195.2283,5604.0
2024-08-07 10:30:00,199.8,199.88,199.1,199.1,5950.0,195.2772,195.3553,194.593,194.593,5950.0
2024-08-07 10:40:00,199.08,200.24,198.76,199.92,4852.0,194.5735,195.7072,194.2607,195.3944,4852.0
2024-08-07 10:50:00,200.28,200.52,199.97,200.09,3247.0,195.7463,195.9809,195.4433,195.5606,3247.0
2024-08-07 11:00:00,200.32,201.14,200.29,201.14,6774.0,195.7854,196.5868,195.7561,196.5868,6774.0
2024-08-07 11:10:00,200.95,201.2,200.75,201.12,6121.0,196.4011,196.6455,196.2056,196.5673,6121.0
2024-08-07 11:20:00,201.07,201.26,200.74,200.74,6014.0,196.5184,196.7041,196.1959,196.1959,6014.0
2024-08-07 11:30:00,200.98,201.05,200.31,200.68,11098.0,196.4304,196.4989,195.7756,196.1372,11098.0
2024-08-07 11:40:00,200.4,200.52,198.78,198.88,16064.0,195.8636,195.9809,194.2802,194.378,16064.0
2024-08-07 11:50:00,198.82,199.42,198.56,198.86,14404.0,194.3193,194.9058,194.0652,194.3584,14404.0
2024-08-07 12:00:00,198.84,198.85,197.83,197.91,30295.0,194.3389,194.3487,193.3517,193.4299,30295.0
2024-08-07 12:10:00,197.96,198.97,197.73,198.75,10766.0,193.4788,194.4659,193.254,194.2509,10766.0
2024-08-07 12:20:00,198.76,198.95,198.56,198.56,4919.0,194.2607,194.4464,194.0652,194.0652,4919.0
2024-08-07 12:30:00,198.49,198.49,197.95,198.04,15782.0,193.9968,193.9968,193.469,193.557,15782.0
2024-08-07 12:40:00,197.84,198.07,197.01,197.01,7723.0,193.3615,193.5863,192.5503,192.5503,7723.0
2024-08-07 12:50:00,196.82,196.94,196.14,196.58,10897.0,192.3646,192.4819,191.7,192.13,10897.0
2024-08-07 13:00:00,196.64,196.72,195.59,195.59,7557.0,192.1887,192.2669,191.1625,191.1625,7557.0
2024-08-07 13:10:00,195.66,195.66,194.71,194.8,7409.0,191.2309,191.2309,190.3024,190.3903,7409.0
2024-08-07 13:20:00,194.88,196.28,194.87,196.0,6490.0,190.4685,191.8368,190.4588,191.5632,6490.0
2024-08-07 13:30:00,195.89,196.62,195.89,196.36,4479.0,191.4557,192.1691,191.4557,191.915,4479.0
2024-08-07 13:40:00,196.02,196.02,194.97,195.28,4904.0,191.5827,191.5827,190.5565,190.8595,4904.0
2024-08-07 13:50:00,195.16,195.16,194.15,194.57,5572.0,190.7422,190.7422,189.755,190.1655,5572.0
2024-08-07 14:00:00,194.56,194.8,194.25,194.42,6236.0,190.1558,190.3903,189.8528,190.0189,6236.0
2024-08-07 14:10:00,194.36,194.36,193.76,193.98,8095.0,189.9603,189.9603,189.3739,189.5889,8095.0
2024-08-07 14:20:00,193.97,194.87,193.95,194.85,5592.0,189.5791,190.4588,189.5596,190.4392,5592.0
2024-08-07 14:30:00,194.76,194.84,194.44,194.62,4673.0,190.3512,190.4294,190.0385,190.2144,4673.0
2024-08-07 14:40:00,194.62,195.08,194.4,194.91,11486.0,190.2144,190.664,189.9994,190.4978,11486.0
2024-08-07 14:50:00,194.91,195.06,194.69,194.75,8083.0,190.4978,190.6445,190.2828,190.3415,8083.0
2024-08-07 15:00:00,194.74,195.89,194.63,195.59,7314.0,190.3317,191.4557,190.2242,191.1625,7314.0
2024-08-07 15:10:00,195.61,195.75,195.39,195.63,3949.0,191.182,191.3188,190.967,191.2015,3949.0
2024-08-07 15:20:00,195.53,195.53,195.11,195.4,6402.0,191.1038,191.1038,190.6933,190.9768,6402.0
2024-08-07 15:30:00,195.5,195.51,195.02,195.14,11313.0,191.0745,191.0843,190.6054,190.7226,11313.0
2024-08-07 15:40:00,195.2,195.3,192.95,193.92,80785.0,190.7813,190.879,188.5822,189.5303,80785.0
2024-08-07 15:50:00,193.97,194.74,193.29,194.72,106733.0,189.5791,190.3317,188.9145,190.3121,106733.0
2024-08-08 09:30:00,197.86,199.19,197.32,198.71,12135.0,193.3811,194.681,192.8533,194.2118,12135.0
2024-08-08 09:40:00,198.78,199.3,197.32,197.32,6700.0,194.2802,194.7885,192.8533,192.8533,6700.0
2024-08-08 09:50:00,197.33,199.13,196.69,197.47,5170.0,192.8631,194.6223,192.2376,192.9999,5170.0
2024-08-08 10:00:00,197.8,199.49,197.8,198.84,8002.0,193.3224,194.9742,193.3224,194.3389,8002.0
2024-08-08 10:10:00,199.22,199.78,198.75,199.62,5202.0,194.7103,195.2576,194.2509,195.1012,5202.0
2024-08-08 10:20:00,199.55,200.72,199.44,200.68,3132.0,195.0328,196.1763,194.9253,196.1372,3132.0
2024-08-08 10:30:00,200.81,201.59,200.6,201.2,8606.0,196.2643,197.0266,196.059,196.6455,8606.0
2024-08-08 10:40:00,201.2,201.24,199.92,200.11,4334.0,196.6455,196.6846,195.3944,195.5801,4334.0
2024-08-08 10:50:00,200.11,200.35,199.78,200.28,7742.0,195.5801,195.8147,195.2576,195.7463,7742.0
2024-08-08 11:00:00,200.13,200.59,199.94,200.33,16145.0,195.5997,196.0493,195.414,195.7952,16145.0
2024-08-08 11:10:00,200.27,200.31,199.13,199.29,6416.0,195.7365,195.7756,194.6223,194.7787,6416.0
2024-08-08 11:20:00,199.35,199.87,199.29,199.66,13468.0,194.8373,195.3456,194.7787,195.1403,13468.0
2024-08-08 11:30:00,199.75,200.14,199.74,200.05,2800.0,195.2283,195.6095,195.2185,195.5215,2800.0
2024-08-08 11:40:00,199.81,199.94,199.55,199.74,4432.0,195.2869,195.414,195.0328,195.2185,4432.0
2024-08-08 11:50:00,199.76,200.11,199.64,199.7,4241.0,195.2381,195.5801,195.1208,195.1794,4241.0
2024-08-08 12:00:00,199.7,200.26,199.59,200.01,3976.0,195.1794,195.7267,195.0719,195.4824,3976.0
2024-08-08 12:10:00,199.9,200.14,199.7,200.08,3626.0,195.3749,195.6095,195.1794,195.5508,3626.0
2024-08-08 12:20:00,200.0,200.0,199.57,199.58,3256.0,195.4726,195.4726,195.0524,195.0621,3256.0
2024-08-08 12:30:00,199.49,199.64,198.3,198.3,4690.0,194.9742,195.1208,193.8111,193.8111,4690.0
2024-08-08 12:40:00,198.52,199.68,198.52,199.58,3476.0,194.0261,195.1599,194.0261,195.0621,3476.0
2024-08-08 12:50:00,199.68,199.89,199.49,199.7,3424.0,195.1599,195.3651,194.9742,195.1794,3424.0
2024-08-08 13:00:00,199.73,199.81,199.19,199.52,3357.0,195.2087,195.2869,194.681,195.0035,3357.0
2024-08-08 13:10:00,199.71,199.79,199.38,199.79,3760.0,195.1892,195.2674,194.8667,195.2674,3760.0
2024-08-08 13:20:00,199.81,200.1,199.7,199.93,6382.0,195.2869,195.5704,195.1794,195.4042,6382.0
2024-08-08 13:30:00,200.04,200.23,199.62,199.86,3820.0,195.5117,195.6974,195.1012,195.3358,3820.0
2024-08-08 13:40:00,199.85,200.22,199.76,200.09,4113.0,195.326,195.6876,195.2381,195.5606,4113.0
2024-08-08 13:50:00,199.95,200.02,199.6,199.77,4037.0,195.4238,195.4922,195.0817,195.2478,4037.0
2024-08-08 14:00:00,199.7,200.06,199.61,200.06,3413.0,195.1794,195.5313,195.0915,195.5313,3413.0
2024-08-08 14:10:00,200.03,200.8,200.03,200.8,2862.0,195.5019,196.2545,195.5019,196.2545,2862.0
2024-08-08 14:20:00,200.65,200.67,200.12,200.18,6842.0,196.1079,196.1275,195.5899,195.6485,6842.0
2024-08-08 14:30:00,200.23,200.51,199.77,199.82,5430.0,195.6974,195.9711,195.2478,195.2967,5430.0
2024-08-08 14:40:00,199.81,200.08,199.52,200.0,5847.0,195.2869,195.5508,195.0035,195.4726,5847.0
2024-08-08 14:50:00,200.11,200.2,199.88,200.0,2613.0,195.5801,195.6681,195.3553,195.4726,2613.0
2024-08-08 15:00:00,199.91,200.01,199.5,200.01,6465.0,195.3847,195.4824,194.9839,195.4824,6465.0
2024-08-08 15:10:00,200.11,200.43,199.9,200.36,4766.0,195.5801,195.8929,195.3749,195.8245,4766.0
2024-08-08 15:20:00,200.28,200.47,200.04,200.4,11815.0,195.7463,195.932,195.5117,195.8636,11815.0
2024-08-08 15:30:00,200.48,200.54,200.18,200.39,17199.0,195.9418,196.0004,195.6485,195.8538,17199.0
2024-08-08 15:40:00,200.39,201.11,200.39,200.93,24958.0,195.8538,196.5575,195.8538,196.3816,24958.0
2024-08-08 15:50:00,200.85,201.19,199.91,200.55,78878.0,196.3034,196.6357,195.3847,196.0102,78878.0
2024-08-09 09:30:00,200.03,201.0,198.4,200.13,8126.0,195.5019,196.45,193.9088,195.5997,8126.0
2024-08-09 09:40:00,199.97,201.32,199.54,200.38,11906.0,195.4433,196.7627,195.023,195.844,11906.0
2024-08-09 09:50:00,200.67,202.31,200.26,202.14,9609.0,196.1275,197.7303,195.7267,197.5642,9609.0
2024-08-09 10:00:00,202.02,204.7,201.97,204.13,17346.0,197.4469,200.0662,197.398,199.5091,17346.0
2024-08-09 10:10:00,203.94,204.85,203.94,204.08,12118.0,199.3234,200.2128,199.3234,199.4603,12118.0
2024-08-09 10:20:00,204.16,204.87,204.16,204.72,6690.0,199.5385,200.2324,199.5385,200.0858,6690.0
2024-08-09 10:30:00,204.69,204.88,204.04,204.88,7078.0,200.0565,200.2422,199.4212,200.2422,7078.0
2024-08-09 10:40:00,204.92,206.48,204.91,206.47,11583.0,200.2813,201.8059,200.2715,201.7962,11583.0
2024-08-09 10:50:00,206.36,206.82,206.04,206.04,8479.0,201.6887,202.1382,201.3759,201.3759,8479.0
2024-08-09 11:00:00,206.17,206.94,206.17,206.67,4375.0,201.503,202.2555,201.503,201.9916,4375.0
2024-08-09 11:10:00,206.56,207.23,206.48,207.0,4874.0,201.8841,202.539,201.8059,202.3142,4874.0
2024-08-09 11:20:00,207.15,207.23,206.68,206.68,4163.0,202.4608,202.539,202.0014,202.0014,4163.0
2024-08-09 11:30:00,206.72,206.75,206.08,206.36,30756.0,202.0405,202.0698,201.415,201.6887,30756.0
2024-08-09 11:40:00,205.94,206.52,205.94,206.43,3881.0,201.2782,201.845,201.2782,201.7571,3881.0
2024-08-09 11:50:00,206.46,206.54,205.84,206.11,5635.0,201.7864,201.8646,201.1804,201.4443,5635.0
2024-08-09 12:00:00,206.23,206.45,205.89,206.25,2550.0,201.5616,201.7766,201.2293,201.5811,2550.0
2024-08-09 12:10:00,206.1,206.28,205.77,206.16,8154.0,201.4345,201.6105,201.112,201.4932,8154.0
2024-08-09 12:20:00,206.3,206.86,206.22,206.78,11930.0,201.63,202.1773,201.5518,202.0991,11930.0
2024-08-09 12:30:00,206.78,207.47,206.78,207.47,7203.0,202.0991,202.7735,202.0991,202.7735,7203.0
2024-08-09 12:40:00,207.42,207.53,206.9,207.08,5851.0,202.7247,202.8322,202.2164,202.3924,5851.0
2024-08-09 12:50:00,207.08,207.72,207.01,207.72,8575.0,202.3924,203.0179,202.3239,203.0179,8575.0
2024-08-09 13:00:00,207.74,207.74,207.11,207.32,5453.0,203.0374,203.0374,202.4217,202.6269,5453.0
2024-08-09 13:10:00,207.32,207.66,207.32,207.56,2600.0,202.6269,202.9592,202.6269,202.8615,2600.0
2024-08-09 13:20:00,207.57,207.62,207.28,207.28,2727.0,202.8713,202.9201,202.5878,202.5878,2727.0
2024-08-09 13:30:00,207.36,207.54,207.08,207.31,6320.0,202.666,202.8419,202.3924,202.6171,6320.0
2024-08-09 13:40:00,207.28,207.28,206.93,207.18,4414.0,202.5878,202.5878,202.2458,202.4901,4414.0
2024-08-09 13:50:00,206.94,207.07,206.6,206.77,8831.0,202.2555,202.3826,201.9232,202.0894,8831.0
2024-08-09 14:00:00,206.77,206.85,206.43,206.7,3141.0,202.0894,202.1676,201.7571,202.021,3141.0
2024-08-09 14:10:00,206.71,206.72,205.96,206.02,2829.0,202.0307,202.0405,201.2977,201.3564,2829.0
2024-08-09 14:20:00,205.97,205.97,205.05,205.42,6474.0,201.3075,201.3075,200.4083,200.7699,6474.0
2024-08-09 14:30:00,205.56,205.84,205.45,205.77,6271.0,200.9068,201.1804,200.7993,201.112,6271.0
2024-08-09 14:40:00,205.83,206.23,205.82,205.82,5208.0,201.1707,201.5616,201.1609,201.1609,5208.0
2024-08-09 14:50:00,205.82,206.31,205.82,206.31,5948.0,201.1609,201.6398,201.1609,201.6398,5948.0
2024-08-09 15:00:00,206.17,206.49,206.17,206.22,2272.0,201.503,201.8157,201.503,201.5518,2272.0
2024-08-09 15:10:00,206.34,206.67,206.23,206.67,4344.0,201.6691,201.9916,201.5616,201.9916,4344.0
2024-08-09 15:20:00,206.69,207.13,206.44,207.03,10527.0,202.0112,202.4412,201.7668,202.3435,10527.0
2024-08-09 15:30:00,207.03,207.07,206.52,206.52,7410.0,202.3435,202.3826,201.845,201.845,7410.0
2024-08-09 15:40:00,206.82,207.12,206.53,207.02,17035.0,202.1382,202.4314,201.8548,202.3337,17035.0
2024-08-09 15:50:00,207.1,207.41,206.4,207.07,72335.0,202.4119,202.7149,201.7277,202.3826,72335.0
2024-08-12 09:30:00,206.53,207.0,203.06,204.36,8318.0,201.8548,202.3142,198.4634,199.7339,8318.0
2024-08-12 09:40:00,203.79,205.39,203.46,204.66,7410.0,199.1768,200.7406,198.8543,200.0271,7410.0
2024-08-12 09:50:00,204.39,204.68,203.43,203.56,12258.0,199.7632,200.0467,198.825,198.952,12258.0
2024-08-12 10:00:00,203.64,205.39,203.63,205.05,30774.0,199.0302,200.7406,199.0205,200.4083,30774.0
2024-08-12 10:10:00,204.76,205.76,204.28,205.52,8435.0,200.1249,201.1022,199.6557,200.8677,8435.0
2024-08-12 10:20:00,205.55,207.37,205.54,206.66,5754.0,200.897,202.6758,200.8872,201.9819,5754.0
2024-08-12 10:30:00,206.62,207.63,206.37,207.41,8707.0,201.9428,202.9299,201.6984,202.7149,8707.0
2024-08-12 10:40:00,207.48,207.88,206.87,206.89,6061.0,202.7833,203.1742,202.1871,202.2067,6061.0
2024-08-12 10:50:00,206.65,207.12,206.36,207.12,7250.0,201.9721,202.4314,201.6887,202.4314,7250.0
2024-08-12 11:00:00,207.11,207.11,206.83,206.97,3180.0,202.4217,202.4217,202.148,202.2848,3180.0
2024-08-12 11:10:00,207.07,207.44,206.74,206.97,3674.0,202.3826,202.7442,202.0601,202.2848,3674.0
2024-08-12 11:20:00,206.97,207.1,204.93,205.21,7014.0,202.2848,202.4119,200.291,200.5647,7014.0
2024-08-12 11:30:00,205.0,205.0,204.24,204.24,5847.0,200.3594,200.3594,199.6166,199.6166,5847.0
2024-08-12 11:40:00,204.28,205.18,204.01,205.18,10389.0,199.6557,200.5354,199.3919,200.5354,10389.0
2024-08-12 11:50:00,205.22,205.97,205.22,205.93,4250.0,200.5745,201.3075,200.5745,201.2684,4250.0
2024-08-12 12:00:00,205.94,205.94,205.6,205.77,1515.0,201.2782,201.2782,200.9459,201.112,1515.0
2024-08-12 12:10:00,205.76,206.07,205.65,206.03,5708.0,201.1022,201.4052,200.9947,201.3661,5708.0
2024-08-12 12:20:00,205.77,206.09,205.6,205.88,5799.0,201.112,201.4248,200.9459,201.2195,5799.0
2024-08-12 12:30:00,205.88,205.88,205.35,205.7,3590.0,201.2195,201.2195,200.7015,201.0436,3590.0
2024-08-12 12:40:00,205.36,205.64,205.19,205.53,2801.0,200.7113,200.985,200.5451,200.8774,2801.0
2024-08-12 12:50:00,205.53,205.54,204.74,204.75,5843.0,200.8774,200.8872,200.1053,200.1151,5843.0
2024-08-12 13:00:00,204.74,204.76,204.31,204.59,7197.0,200.1053,200.1249,199.6851,199.9587,7197.0
2024-08-12 13:10:00,204.72,204.99,204.6,204.88,3389.0,200.0858,200.3497,199.9685,200.2422,3389.0
2024-08-12 13:20:00,204.89,205.17,204.73,204.95,5680.0,200.2519,200.5256,200.0956,200.3106,5680.0
2024-08-12 13:30:00,204.93,204.93,204.25,204.38,1926.0,200.291,200.291,199.6264,199.7535,1926.0
2024-08-12 13:40:00,204.64,204.96,204.45,204.74,5881.0,200.0076,200.3203,199.8219,200.1053,5881.0
2024-08-12 13:50:00,204.5,204.59,204.25,204.29,1505.0,199.8708,199.9587,199.6264,199.6655,1505.0
2024-08-12 14:00:00,204.29,204.85,204.29,204.38,8202.0,199.6655,200.2128,199.6655,199.7535,8202.0
2024-08-12 14:10:00,204.4,204.78,204.2,204.63,2617.0,199.773,200.1444,199.5775,199.9978,2617.0
2024-08-12 14:20:00,204.6,204.93,204.27,204.47,5702.0,199.9685,200.291,199.646,199.8414,5702.0
2024-08-12 14:30:00,204.47,204.7,204.25,204.41,3696.0,199.8414,200.0662,199.6264,199.7828,3696.0
2024-08-12 14:40:00,204.57,204.83,204.41,204.82,5088.0,199.9392,200.1933,199.7828,200.1835,5088.0
2024-08-12 14:50:00,204.89,205.01,204.6,204.73,5566.0,200.2519,200.3692,199.9685,200.0956,5566.0
2024-08-12 15:00:00,204.73,204.85,204.37,204.39,4544.0,200.0956,200.2128,199.7437,199.7632,4544.0
2024-08-12 15:10:00,204.28,204.99,204.28,204.94,8855.0,199.6557,200.3497,199.6557,200.3008,8855.0
2024-08-12 15:20:00,204.95,205.31,204.75,205.09,9373.0,200.3106,200.6624,200.1151,200.4474,9373.0
2024-08-12 15:30:00,204.99,205.16,204.04,204.28,8093.0,200.3497,200.5158,199.4212,199.6557,8093.0
2024-08-12 15:40:00,204.31,205.02,204.13,204.81,27106.0,199.6851,200.379,199.5091,200.1737,27106.0
2024-08-12 15:50:00,204.87,205.13,204.33,204.7,90731.0,200.2324,200.4865,199.7046,200.0662,90731.0
2024-08-13 09:30:00,205.47,209.19,205.47,208.94,14370.0,200.8188,204.4546,200.8188,204.2103,14370.0
2024-08-13 09:40:00,208.83,211.3,208.83,210.93,12889.0,204.1027,206.5168,204.1027,206.1552,12889.0
2024-08-13 09:50:00,210.84,211.77,209.94,210.66,16564.0,206.0672,206.9762,205.1876,205.8913,16564.0
2024-08-13 10:00:00,210.66,210.66,208.64,209.0,15141.0,205.8913,205.8913,203.917,204.2689,15141.0
2024-08-13 10:10:00,208.64,209.67,207.88,209.39,4795.0,203.917,204.9237,203.1742,204.6501,4795.0
2024-08-13 10:20:00,209.24,210.98,209.23,210.98,4828.0,204.5035,206.2041,204.4937,206.2041,4828.0
2024-08-13 10:30:00,210.91,210.91,210.21,210.74,3775.0,206.1357,206.1357,205.4515,205.9695,3775.0
2024-08-13 10:40:00,211.01,211.71,211.01,211.71,4801.0,206.2334,206.9175,206.2334,206.9175,4801.0
2024-08-13 10:50:00,211.56,211.98,211.21,211.97,8439.0,206.7709,207.1814,206.4289,207.1717,8439.0
2024-08-13 11:00:00,211.89,211.9,211.15,211.38,5375.0,207.0935,207.1032,206.3702,206.595,5375.0
2024-08-13 11:10:00,211.58,211.64,211.29,211.64,2500.0,206.7905,206.8491,206.5071,206.8491,2500.0
2024-08-13 11:20:00,211.5,211.99,211.35,211.51,6596.0,206.7123,207.1912,206.5657,206.7221,6596.0
2024-08-13 11:30:00,211.5,211.82,211.5,211.82,1925.0,206.7123,207.0251,206.7123,207.0251,1925.0
2024-08-13 11:40:00,211.82,212.27,211.75,212.19,5997.0,207.0251,207.4649,206.9566,207.3867,5997.0
2024-08-13 11:50:00,212.25,212.25,211.96,212.09,4181.0,207.4453,207.4453,207.1619,207.2889,4181.0
2024-08-13 12:00:00,212.1,213.29,212.09,213.07,5679.0,207.2987,208.4618,207.2889,208.2468,5679.0
2024-08-13 12:10:00,213.28,213.68,213.15,213.51,9533.0,208.452,208.843,208.3249,208.6768,9533.0
2024-08-13 12:20:00,213.39,213.98,213.38,213.85,5567.0,208.5595,209.1362,208.5497,209.0091,5567.0
2024-08-13 12:30:00,213.6,214.15,213.35,214.15,8228.0,208.7648,209.3023,208.5204,209.3023,8228.0
2024-08-13 12:40:00,214.15,214.37,214.01,214.37,6364.0,209.3023,209.5173,209.1655,209.5173,6364.0
2024-08-13 12:50:00,214.22,214.45,214.05,214.45,3606.0,209.3707,209.5955,209.2046,209.5955,3606.0
2024-08-13 13:00:00,214.48,214.48,213.89,214.09,2600.0,209.6248,209.6248,209.0482,209.2437,2600.0
2024-08-13 13:10:00,214.04,214.19,213.47,213.71,4142.0,209.1948,209.3414,208.6377,208.8723,4142.0
2024-08-13 13:20:00,213.72,213.72,213.25,213.47,4948.0,208.882,208.882,208.4227,208.6377,4948.0
2024-08-13 13:30:00,213.57,213.79,213.45,213.65,4870.0,208.7354,208.9505,208.6182,208.8136,4870.0
2024-08-13 13:40:00,213.65,213.92,213.33,213.56,4873.0,208.8136,209.0775,208.5009,208.7257,4873.0
2024-08-13 13:50:00,213.49,213.89,213.49,213.89,1425.0,208.6573,209.0482,208.6573,209.0482,1425.0
2024-08-13 14:00:00,213.85,213.93,213.68,213.91,1600.0,209.0091,209.0873,208.843,209.0677,1600.0
2024-08-13 14:10:00,213.89,214.0,213.61,213.68,7434.0,209.0482,209.1557,208.7745,208.843,7434.0
2024-08-13 14:20:00,213.74,214.12,213.74,214.04,4600.0,208.9016,209.273,208.9016,209.1948,4600.0
2024-08-13 14:30:00,214.0,214.66,213.59,214.66,12683.0,209.1557,209.8008,208.755,209.8008,12683.0
2024-08-13 14:40:00,214.83,215.0,214.22,214.36,7033.0,209.9669,210.1331,209.3707,209.5076,7033.0
2024-08-13 14:50:00,214.36,214.49,213.9,214.06,8247.0,209.5076,209.6346,209.058,209.2143,8247.0
2024-08-13 15:00:00,213.88,213.98,213.3,213.65,20188.0,209.0384,209.1362,208.4716,208.8136,20188.0
2024-08-13 15:10:00,213.67,213.98,213.43,213.84,15827.0,208.8332,209.1362,208.5986,208.9993,15827.0
2024-08-13 15:20:00,213.73,214.08,213.61,214.04,10226.0,208.8918,209.2339,208.7745,209.1948,10226.0
2024-08-13 15:30:00,213.99,214.53,213.98,214.21,9280.0,209.1459,209.6737,209.1362,209.361,9280.0
2024-08-13 15:40:00,214.28,215.1,214.28,215.04,29379.0,209.4294,210.2308,209.4294,210.1722,29379.0
2024-08-13 15:50:00,215.03,215.81,214.73,215.39,141431.0,210.1624,210.9247,209.8692,210.5142,141431.0
2024-08-14 09:30:00,216.23,217.2,215.27,216.26,11830.0,211.3352,212.2833,210.397,211.3645,11830.0
2024-08-14 09:40:00,216.91,216.91,215.09,216.33,4677.0,211.9998,211.9998,210.221,211.433,4677.0
2024-08-14 09:50:00,216.59,216.65,215.4,215.58,7441.0,211.6871,211.7457,210.524,210.6999,7441.0
2024-08-14 10:00:00,215.88,215.97,215.19,215.85,4221.0,210.9932,211.0811,210.3188,210.9638,4221.0
2024-08-14 10:10:00,215.8,216.62,215.24,216.62,3704.0,210.915,211.7164,210.3676,211.7164,3704.0
2024-08-14 10:20:00,216.75,217.5,216.17,217.5,5422.0,211.8435,212.5765,211.2766,212.5765,5422.0
2024-08-14 10:30:00,217.47,217.49,215.39,215.7,12548.0,212.5472,212.5667,210.5142,210.8172,12548.0
2024-08-14 10:40:00,215.72,216.64,215.68,216.37,4104.0,210.8368,211.7359,210.7977,211.4721,4104.0
2024-08-14 10:50:00,216.36,216.54,215.97,216.38,2432.0,211.4623,211.6382,211.0811,211.4818,2432.0
2024-08-14 11:00:00,216.14,216.31,215.78,215.95,2963.0,211.2473,211.4134,210.8954,211.0616,2963.0
2024-08-14 11:10:00,215.94,216.62,215.93,216.24,2843.0,211.0518,211.7164,211.042,211.345,2843.0
2024-08-14 11:20:00,216.3,216.3,215.82,216.01,1871.0,211.4036,211.4036,210.9345,211.1202,1871.0
2024-08-14 11:30:00,215.98,216.29,215.94,215.97,1300.0,211.0909,211.3939,211.0518,211.0811,1300.0
2024-08-14 11:40:00,216.05,216.36,216.05,216.36,2204.0,211.1593,211.4623,211.1593,211.4623,2204.0
2024-08-14 11:50:00,216.36,216.71,216.35,216.36,4824.0,211.4623,211.8044,211.4525,211.4623,4824.0
2024-08-14 12:00:00,216.33,216.9,216.33,216.9,2523.0,211.433,211.9901,211.433,211.9901,2523.0
2024-08-14 12:10:00,216.74,216.74,216.0,216.01,1500.0,211.8337,211.8337,211.1104,211.1202,1500.0
2024-08-14 12:20:00,216.01,216.01,213.16,213.93,10690.0,211.1202,211.1202,208.3347,209.0873,10690.0
2024-08-14 12:30:00,213.67,213.85,213.34,213.59,6849.0,208.8332,209.0091,208.5106,208.755,6849.0
2024-08-14 12:40:00,213.84,214.27,213.61,214.27,7554.0,208.9993,209.4196,208.7745,209.4196,7554.0
2024-08-14 12:50:00,214.23,215.31,214.19,215.3,3120.0,209.3805,210.4361,209.3414,210.4263,3120.0
2024-08-14 13:00:00,215.3,215.63,214.7,215.63,5718.0,210.4263,210.7488,209.8399,210.7488,5718.0
2024-08-14 13:10:00,215.72,215.9,215.24,215.7,4435.0,210.8368,211.0127,210.3676,210.8172,4435.0
2024-08-14 13:20:00,215.56,215.62,215.16,215.35,4564.0,210.6804,210.739,210.2894,210.4751,4564.0
2024-08-14 13:30:00,215.42,215.79,215.26,215.3,3874.0,210.5436,210.9052,210.3872,210.4263,3874.0
2024-08-14 13:40:00,215.22,215.69,215.22,215.45,7205.0,210.3481,210.8075,210.3481,210.5729,7205.0
2024-08-14 13:50:00,215.6,215.78,215.46,215.58,4992.0,210.7195,210.8954,210.5827,210.6999,4992.0
2024-08-14 14:00:00,215.46,215.46,214.92,215.05,5667.0,210.5827,210.5827,210.0549,210.1819,5667.0
2024-08-14 14:10:00,215.05,215.27,214.87,214.88,4447.0,210.1819,210.397,210.006,210.0158,4447.0
2024-08-14 14:20:00,215.03,215.15,214.77,215.1,6749.0,210.1624,210.2797,209.9083,210.2308,6749.0
2024-08-14 14:30:00,215.1,215.59,215.1,215.31,15750.0,210.2308,210.7097,210.2308,210.4361,15750.0
2024-08-14 14:40:00,215.4,215.72,215.31,215.64,4657.0,210.524,210.8368,210.4361,210.7586,4657.0
2024-08-14 14:50:00,215.76,215.95,215.67,215.67,5666.0,210.8759,211.0616,210.7879,210.7879,5666.0
2024-08-14 15:00:00,215.6,215.63,215.43,215.63,3356.0,210.7195,210.7488,210.5533,210.7488,3356.0
2024-08-14 15:10:00,215.56,216.22,215.51,215.98,18050.0,210.6804,211.3255,210.6315,211.0909,18050.0
2024-08-14 15:20:00,215.97,216.29,215.93,216.12,9337.0,211.0811,211.3939,211.042,211.2277,9337.0
2024-08-14 15:30:00,216.03,216.08,214.99,215.25,18011.0,211.1398,211.1886,210.1233,210.3774,18011.0
2024-08-14 15:40:00,215.32,215.32,214.47,214.74,20575.0,210.4458,210.4458,209.6151,209.879,20575.0
2024-08-14 15:50:00,214.88,214.98,213.74,213.84,70622.0,210.0158,210.1135,208.9016,208.9993,70622.0
2024-08-15 09:30:00,223.59,227.63,222.39,227.15,42181.0,218.5286,222.4772,217.3558,222.008,42181.0
2024-08-15 09:40:00,227.17,227.72,223.42,224.25,25189.0,222.0276,222.5651,218.3625,219.1737,25189.0
2024-08-15 09:50:00,225.0,225.4,222.19,222.33,10375.0,219.9067,220.2976,217.1603,217.2971,10375.0
2024-08-15 10:00:00,222.51,223.02,221.03,221.52,23673.0,217.4731,217.9715,216.0266,216.5055,23673.0
2024-08-15 10:10:00,222.25,222.95,221.42,222.63,14202.0,217.219,217.9031,216.4077,217.5904,14202.0
2024-08-15 10:20:00,222.78,223.32,222.28,223.0,9620.0,217.737,218.2647,217.2483,217.952,9620.0
2024-08-15 10:30:00,223.33,223.7,222.52,222.59,9820.0,218.2745,218.6361,217.4828,217.5513,9820.0
2024-08-15 10:40:00,222.59,223.69,222.34,223.56,7557.0,217.5513,218.6264,217.3069,218.4993,7557.0
2024-08-15 10:50:00,223.57,223.99,222.71,223.32,11158.0,218.5091,218.9196,217.6685,218.2647,11158.0
2024-08-15 11:00:00,223.42,223.65,222.72,223.4,9550.0,218.3625,218.5873,217.6783,218.3429,9550.0
2024-08-15 11:10:00,223.55,223.76,222.9,223.0,4850.0,218.4895,218.6948,217.8542,217.952,4850.0
2024-08-15 11:20:00,222.99,223.5,222.9,222.95,14951.0,217.9422,218.4407,217.8542,217.9031,14951.0
2024-08-15 11:30:00,222.95,223.32,222.62,223.0,21268.0,217.9031,218.2647,217.5806,217.952,21268.0
2024-08-15 11:40:00,223.41,224.52,223.0,224.52,12130.0,218.3527,219.4376,217.952,219.4376,12130.0
2024-08-15 11:50:00,224.42,224.42,223.53,223.94,15622.0,219.3398,219.3398,218.47,218.8707,15622.0
2024-08-15 12:00:00,223.81,224.29,223.06,223.23,8785.0,218.7436,219.2128,218.0106,218.1768,8785.0
2024-08-15 12:10:00,223.23,223.63,223.22,223.27,7437.0,218.1768,218.5677,218.167,218.2159,7437.0
2024-08-15 12:20:00,223.26,223.79,223.02,223.58,15642.0,218.2061,218.7241,217.9715,218.5188,15642.0
2024-08-15 12:30:00,223.58,223.99,223.4,223.72,11718.0,218.5188,218.9196,218.3429,218.6557,11718.0
2024-08-15 12:40:00,223.73,223.92,222.79,223.19,15010.0,218.6655,218.8511,217.7467,218.1377,15010.0
2024-08-15 12:50:00,223.19,223.39,222.92,223.07,28694.0,218.1377,218.3331,217.8738,218.0204,28694.0
2024-08-15 13:00:00,223.07,223.31,222.83,223.14,7397.0,218.0204,218.255,217.7858,218.0888,7397.0
2024-08-15 13:10:00,223.26,223.67,223.08,223.56,16182.0,218.2061,218.6068,218.0302,218.4993,16182.0
2024-08-15 13:20:00,223.55,224.74,223.44,224.71,11636.0,218.4895,219.6526,218.382,219.6233,11636.0
2024-08-15 13:30:00,224.51,224.97,224.46,224.85,7398.0,219.4278,219.8774,219.3789,219.7601,7398.0
2024-08-15 13:40:00,224.84,225.9,224.63,225.72,11946.0,219.7503,220.7863,219.5451,220.6104,11946.0
2024-08-15 13:50:00,225.84,226.06,225.65,225.89,7960.0,220.7277,220.9427,220.542,220.7766,7960.0
2024-08-15 14:00:00,225.95,226.69,225.95,226.31,23244.0,220.8352,221.5584,220.8352,221.187,23244.0
2024-08-15 14:10:00,226.52,226.52,225.51,226.14,9454.0,221.3923,221.3923,220.4052,221.0209,9454.0
2024-08-15 14:20:00,226.04,226.35,225.77,226.19,4924.0,220.9232,221.2261,220.6593,221.0698,4924.0
2024-08-15 14:30:00,226.27,226.34,225.66,225.66,16723.0,221.148,221.2164,220.5518,220.5518,16723.0
2024-08-15 14:40:00,225.81,226.22,225.8,226.22,9856.0,220.6984,221.0991,220.6886,221.0991,9856.0
2024-08-15 14:50:00,226.22,226.42,225.96,226.09,10790.0,221.0991,221.2946,220.845,220.972,10790.0
2024-08-15 15:00:00,226.09,226.67,225.86,226.55,22613.0,220.972,221.5389,220.7472,221.4216,22613.0
2024-08-15 15:10:00,226.55,226.55,225.69,226.32,21858.0,221.4216,221.4216,220.5811,221.1968,21858.0
2024-08-15 15:20:00,226.37,226.68,226.11,226.16,23010.0,221.2457,221.5487,220.9916,221.0404,23010.0
2024-08-15 15:30:00,226.16,226.16,225.77,225.9,11799.0,221.0404,221.0404,220.6593,220.7863,11799.0
2024-08-15 15:40:00,225.88,226.03,224.91,225.06,31335.0,220.7668,220.9134,219.8187,219.9653,31335.0
2024-08-15 15:50:00,224.98,225.72,224.08,224.31,155399.0,219.8872,220.6104,219.0075,219.2323,155399.0
2024-08-16 09:30:00,222.09,226.55,221.35,226.39,34989.0,217.0626,221.4216,216.3393,221.2652,34989.0
2024-08-16 09:40:00,226.4,228.0,225.76,227.03,21611.0,221.275,222.8388,220.6495,221.8907,21611.0
2024-08-16 09:50:00,227.03,227.6,226.49,227.21,4800.0,221.8907,222.4478,221.363,222.0667,4800.0
2024-08-16 10:00:00,227.39,227.69,226.35,226.61,6223.0,222.2426,222.5358,221.2261,221.4803,6223.0
2024-08-16 10:10:00,226.91,227.35,226.25,227.32,8086.0,221.7735,222.2035,221.1284,222.1742,8086.0
2024-08-16 10:20:00,227.33,227.33,226.06,226.25,7710.0,222.184,222.184,220.9427,221.1284,7710.0
2024-08-16 10:30:00,226.11,226.46,225.36,225.47,22998.0,220.9916,221.3337,220.2586,220.3661,22998.0
2024-08-16 10:40:00,225.45,225.91,224.9,225.02,6525.0,220.3465,220.7961,219.809,219.9262,6525.0
2024-08-16 10:50:00,225.04,226.01,224.97,225.99,4242.0,219.9458,220.8938,219.8774,220.8743,4242.0
2024-08-16 11:00:00,226.12,226.81,226.0,226.8,5769.0,221.0013,221.6757,220.8841,221.666,5769.0
2024-08-16 11:10:00,226.61,226.71,226.47,226.47,2533.0,221.4803,221.578,221.3434,221.3434,2533.0
2024-08-16 11:20:00,226.34,226.56,225.86,226.32,4741.0,221.2164,221.4314,220.7472,221.1968,4741.0
2024-08-16 11:30:00,226.76,227.51,226.76,227.27,3996.0,221.6269,222.3599,221.6269,222.1253,3996.0
2024-08-16 11:40:00,227.06,227.45,227.06,227.45,2350.0,221.9201,222.3012,221.9201,222.3012,2350.0
2024-08-16 11:50:00,227.19,228.17,227.16,228.14,8953.0,222.0471,223.0049,222.0178,222.9756,8953.0
2024-08-16 12:00:00,228.12,228.57,227.58,228.43,12390.0,222.9561,223.3959,222.4283,223.2591,12390.0
2024-08-16 12:10:00,228.62,229.04,228.41,229.04,7897.0,223.4448,223.8552,223.2395,223.8552,7897.0
2024-08-16 12:20:00,228.92,229.37,228.88,229.37,7234.0,223.738,224.1778,223.6989,224.1778,7234.0
2024-08-16 12:30:00,229.4,229.54,229.27,229.34,9603.0,224.2071,224.3439,224.08,224.1485,9603.0
2024-08-16 12:40:00,229.49,229.49,228.21,228.47,6551.0,224.2951,224.2951,223.044,223.2982,6551.0
2024-08-16 12:50:00,228.65,229.3,228.5,229.11,6458.0,223.4741,224.1094,223.3275,223.9237,6458.0
2024-08-16 13:00:00,229.12,229.35,228.66,228.66,8470.0,223.9334,224.1582,223.4839,223.4839,8470.0
2024-08-16 13:10:00,228.76,229.8,228.55,229.56,24127.0,223.5816,224.598,223.3763,224.3635,24127.0
2024-08-16 13:20:00,229.51,229.84,229.28,229.61,13196.0,224.3146,224.6371,224.0898,224.4123,13196.0
2024-08-16 13:30:00,229.45,229.48,229.12,229.17,8488.0,224.256,224.2853,223.9334,223.9823,8488.0
2024-08-16 13:40:00,229.04,229.33,228.8,228.97,6315.0,223.8552,224.1387,223.6207,223.7868,6315.0
2024-08-16 13:50:00,228.8,228.96,227.94,227.95,8826.0,223.6207,223.7771,222.7801,222.7899,8826.0
2024-08-16 14:00:00,227.94,228.16,227.48,227.49,7202.0,222.7801,222.9952,222.3306,222.3403,7202.0
2024-08-16 14:10:00,227.4,227.45,227.1,227.45,8667.0,222.2524,222.3012,221.9592,222.3012,8667.0
2024-08-16 14:20:00,227.45,227.47,227.11,227.3,6547.0,222.3012,222.3208,221.9689,222.1546,6547.0
2024-08-16 14:30:00,227.35,227.55,226.81,226.84,10501.0,222.2035,222.399,221.6757,221.7051,10501.0
2024-08-16 14:40:00,226.71,226.89,226.29,226.3,10732.0,221.578,221.7539,221.1675,221.1773,10732.0
2024-08-16 14:50:00,226.29,226.59,225.63,226.5,30569.0,221.1675,221.4607,220.5224,221.3727,30569.0
2024-08-16 15:00:00,226.49,226.54,226.16,226.34,11050.0,221.363,221.4118,221.0404,221.2164,11050.0
2024-08-16 15:10:00,226.25,226.3,225.33,225.53,10901.0,221.1284,221.1773,220.2292,220.4247,10901.0
2024-08-16 15:20:00,225.53,225.65,225.11,225.39,21846.0,220.4247,220.542,220.0142,220.2879,21846.0
2024-08-16 15:30:00,225.39,225.49,224.45,224.45,19807.0,220.2879,220.3856,219.3692,219.3692,19807.0
2024-08-16 15:40:00,224.47,224.68,223.28,224.03,40127.0,219.3887,219.5939,218.2256,218.9587,40127.0
2024-08-16 15:50:00,224.01,224.85,223.85,224.73,85945.0,218.9391,219.7601,218.7827,219.6428,85945.0
2024-08-19 09:30:00,224.6,226.16,224.32,224.82,14263.0,219.5158,221.0404,219.2421,219.7308,14263.0
2024-08-19 09:40:00,224.83,226.8,224.35,226.8,13623.0,219.7406,221.666,219.2714,221.666,13623.0
2024-08-19 09:50:00,226.48,226.83,225.87,225.93,12657.0,221.3532,221.6953,220.757,220.8156,12657.0
2024-08-19 10:00:00,225.84,226.57,225.62,226.57,9507.0,220.7277,221.4412,220.5127,221.4412,9507.0
2024-08-19 10:10:00,226.57,226.57,225.29,226.06,6379.0,221.4412,221.4412,220.1901,220.9427,6379.0
2024-08-19 10:20:00,225.99,227.78,225.78,227.5,4816.0,220.8743,222.6238,220.669,222.3501,4816.0
2024-08-19 10:30:00,227.48,227.58,227.16,227.19,7174.0,222.3306,222.4283,222.0178,222.0471,7174.0
2024-08-19 10:40:00,227.08,227.64,226.49,227.64,7032.0,221.9396,222.4869,221.363,222.4869,7032.0
2024-08-19 10:50:00,227.59,228.81,227.59,228.66,1606.0,222.4381,223.6305,222.4381,223.4839,1606.0
2024-08-19 11:00:00,228.95,229.0,228.34,228.85,3709.0,223.7673,223.8162,223.1711,223.6696,3709.0
2024-08-19 11:10:00,228.63,229.08,228.63,229.07,2652.0,223.4545,223.8943,223.4545,223.8846,2652.0
2024-08-19 11:20:00,229.11,229.2,228.16,228.16,8069.0,223.9237,224.0116,222.9952,222.9952,8069.0
2024-08-19 11:30:00,228.27,228.56,228.17,228.53,2800.0,223.1027,223.3861,223.0049,223.3568,2800.0
2024-08-19 11:40:00,228.56,228.63,227.95,227.95,5489.0,223.3861,223.4545,222.7899,222.7899,5489.0
2024-08-19 11:50:00,228.16,228.79,227.96,228.42,6613.0,222.9952,223.6109,222.7997,223.2493,6613.0
2024-08-19 12:00:00,228.49,228.63,228.24,228.45,5015.0,223.3177,223.4545,223.0734,223.2786,5015.0
2024-08-19 12:10:00,228.58,228.61,228.29,228.61,2400.0,223.4057,223.435,223.1222,223.435,2400.0
2024-08-19 12:20:00,228.59,229.15,228.59,229.14,3699.0,223.4154,223.9628,223.4154,223.953,3699.0
2024-08-19 12:30:00,228.9,229.13,228.78,228.78,3191.0,223.7184,223.9432,223.6011,223.6011,3191.0
2024-08-19 12:40:00,228.89,228.89,227.94,228.25,8685.0,223.7086,223.7086,222.7801,223.0831,8685.0
2024-08-19 12:50:00,228.07,228.38,228.07,228.38,4221.0,222.9072,223.2102,222.9072,223.2102,4221.0
2024-08-19 13:00:00,228.36,228.39,228.0,228.27,2800.0,223.1906,223.22,222.8388,223.1027,2800.0
2024-08-19 13:10:00,228.07,228.21,227.98,228.07,2400.0,222.9072,223.044,222.8192,222.9072,2400.0
2024-08-19 13:20:00,228.18,228.27,227.95,228.09,5531.0,223.0147,223.1027,222.7899,222.9268,5531.0
2024-08-19 13:30:00,227.97,228.02,227.53,227.78,3723.0,222.8095,222.8583,222.3794,222.6238,3723.0
2024-08-19 13:40:00,227.66,227.89,227.63,227.84,4010.0,222.5065,222.7313,222.4772,222.6824,4010.0
2024-08-19 13:50:00,227.73,227.73,227.23,227.46,6247.0,222.5749,222.5749,222.0862,222.311,6247.0
2024-08-19 14:00:00,227.62,227.76,226.95,227.18,5550.0,222.4674,222.6042,221.8126,222.0374,5550.0
2024-08-19 14:10:00,227.18,227.38,226.73,227.29,8650.0,222.0374,222.2328,221.5975,222.1449,8650.0
2024-08-19 14:20:00,227.19,227.71,227.07,227.37,10425.0,222.0471,222.5554,221.9298,222.2231,10425.0
2024-08-19 14:30:00,227.24,227.24,226.67,226.93,5077.0,222.096,222.096,221.5389,221.793,5077.0
2024-08-19 14:40:00,227.09,227.38,226.92,226.92,7953.0,221.9494,222.2328,221.7832,221.7832,7953.0
2024-08-19 14:50:00,227.12,227.32,226.74,226.89,5678.0,221.9787,222.1742,221.6073,221.7539,5678.0
2024-08-19 15:00:00,226.89,227.04,226.51,226.68,5652.0,221.7539,221.9005,221.3825,221.5487,5652.0
2024-08-19 15:10:00,226.72,227.01,226.44,227.0,6106.0,221.5878,221.8712,221.3141,221.8614,6106.0
2024-08-19 15:20:00,227.01,227.47,226.98,227.31,10145.0,221.8712,222.3208,221.8419,222.1644,10145.0
2024-08-19 15:30:00,227.31,227.35,226.89,227.0,10428.0,222.1644,222.2035,221.7539,221.8614,10428.0
2024-08-19 15:40:00,226.99,228.03,226.99,227.59,18834.0,221.8517,222.8681,221.8517,222.4381,18834.0
2024-08-19 15:50:00,227.56,227.83,226.32,226.59,121319.0,222.4088,222.6726,221.1968,221.4607,121319.0
2024-08-20 09:30:00,227.0,227.0,223.02,224.42,29407.0,221.8614,221.8614,217.9715,219.3398,29407.0
2024-08-20 09:40:00,225.45,227.01,225.45,227.01,4713.0,220.3465,221.8712,220.3465,221.8712,4713.0
2024-08-20 09:50:00,227.01,227.47,226.26,227.12,7036.0,221.8712,222.3208,221.1382,221.9787,7036.0
2024-08-20 10:00:00,227.12,228.21,226.81,228.21,9067.0,221.9787,223.044,221.6757,223.044,9067.0
2024-08-20 10:10:00,227.81,228.21,226.03,226.03,5266.0,222.6531,223.044,220.9134,220.9134,5266.0
2024-08-20 10:20:00,225.92,226.57,225.91,226.44,4544.0,220.8059,221.4412,220.7961,221.3141,4544.0
2024-08-20 10:30:00,226.15,226.53,225.31,225.64,4651.0,221.0307,221.4021,220.2097,220.5322,4651.0
2024-08-20 10:40:00,225.19,225.5,224.44,225.33,3780.0,220.0924,220.3954,219.3594,220.2292,3780.0
2024-08-20 10:50:00,224.58,224.6,224.28,224.28,750.0,219.4962,219.5158,219.203,219.203,750.0
2024-08-20 11:00:00,224.28,224.86,224.21,224.82,4188.0,219.203,219.7699,219.1346,219.7308,4188.0
2024-08-20 11:10:00,224.8,224.8,224.51,224.53,1650.0,219.7112,219.7112,219.4278,219.4473,1650.0
2024-08-20 11:20:00,224.77,224.77,223.73,223.73,2629.0,219.6819,219.6819,218.6655,218.6655,2629.0
2024-08-20 11:30:00,223.91,224.54,223.79,224.54,4242.0,218.8414,219.4571,218.7241,219.4571,4242.0
2024-08-20 11:40:00,224.41,224.41,224.14,224.14,386.0,219.3301,219.3301,219.0662,219.0662,386.0
2024-08-20 11:50:00,224.54,225.07,224.38,225.07,3914.0,219.4571,219.9751,219.3007,219.9751,3914.0
2024-08-20 12:00:00,224.84,224.93,224.71,224.84,700.0,219.7503,219.8383,219.6233,219.7503,700.0
2024-08-20 12:10:00,224.51,224.51,224.25,224.25,1267.0,219.4278,219.4278,219.1737,219.1737,1267.0
2024-08-20 12:20:00,224.26,224.36,224.08,224.24,1536.0,219.1835,219.2812,219.0075,219.1639,1536.0
2024-08-20 12:30:00,224.24,224.25,223.62,223.74,6613.0,219.1639,219.1737,218.5579,218.6752,6613.0
2024-08-20 12:40:00,223.56,224.15,223.55,224.0,4188.0,218.4993,219.0759,218.4895,218.9293,4188.0
2024-08-20 12:50:00,224.09,224.1,223.34,223.38,3337.0,219.0173,219.0271,218.2843,218.3234,3337.0
2024-08-20 13:00:00,223.42,223.42,222.77,223.25,3888.0,218.3625,218.3625,217.7272,218.1963,3888.0
2024-08-20 13:10:00,223.15,223.15,222.42,222.55,3483.0,218.0986,218.0986,217.3851,217.5122,3483.0
2024-08-20 13:20:00,222.65,223.18,222.6,223.08,12752.0,217.6099,218.1279,217.561,218.0302,12752.0
2024-08-20 13:30:00,223.02,223.1,222.71,223.1,4991.0,217.9715,218.0497,217.6685,218.0497,4991.0
2024-08-20 13:40:00,223.04,223.99,222.96,223.99,5727.0,217.9911,218.9196,217.9129,218.9196,5727.0
2024-08-20 13:50:00,223.99,224.04,223.82,223.88,2877.0,218.9196,218.9684,218.7534,218.8121,2877.0
2024-08-20 14:00:00,223.99,224.06,223.83,224.01,2290.0,218.9196,218.988,218.7632,218.9391,2290.0
2024-08-20 14:10:00,223.9,224.15,223.7,224.12,2339.0,218.8316,219.0759,218.6361,219.0466,2339.0
2024-08-20 14:20:00,224.12,224.73,224.11,224.11,7932.0,219.0466,219.6428,219.0368,219.0368,7932.0
2024-08-20 14:30:00,224.04,224.58,224.04,224.57,3821.0,218.9684,219.4962,218.9684,219.4864,3821.0
2024-08-20 14:40:00,224.42,224.65,224.27,224.58,6936.0,219.3398,219.5646,219.1932,219.4962,6936.0
2024-08-20 14:50:00,224.64,224.82,224.21,224.49,4753.0,219.5549,219.7308,219.1346,219.4082,4753.0
2024-08-20 15:00:00,224.58,224.59,224.43,224.43,2184.0,219.4962,219.506,219.3496,219.3496,2184.0
2024-08-20 15:10:00,224.54,224.83,224.53,224.59,4258.0,219.4571,219.7406,219.4473,219.506,4258.0
2024-08-20 15:20:00,224.59,224.88,224.45,224.81,7857.0,219.506,219.7894,219.3692,219.721,7857.0
2024-08-20 15:30:00,224.65,224.83,224.19,224.6,6414.0,219.5646,219.7406,219.115,219.5158,6414.0
2024-08-20 15:40:00,224.6,224.86,224.49,224.77,10527.0,219.5158,219.7699,219.4082,219.6819,10527.0
2024-08-20 15:50:00,224.87,224.89,224.13,224.69,55298.0,219.7796,219.7992,219.0564,219.6037,55298.0
2024-08-21 09:30:00,229.6,234.2,229.6,231.76,57166.0,224.4026,228.8984,224.4026,226.5137,57166.0
2024-08-21 09:40:00,231.99,233.99,231.05,233.98,20959.0,226.7385,228.6932,225.8197,228.6834,20959.0
2024-08-21 09:50:00,233.96,235.92,233.62,235.92,31394.0,228.6639,230.5795,228.3316,230.5795,31394.0
2024-08-21 10:00:00,235.99,236.25,233.65,234.0,36095.0,230.6479,230.902,228.3609,228.703,36095.0
2024-08-21 10:10:00,233.66,234.92,232.68,233.84,16136.0,228.3707,229.6021,227.4129,228.5466,16136.0
2024-08-21 10:20:00,233.73,235.58,233.57,235.03,6786.0,228.4391,230.2472,228.2827,229.7097,6786.0
2024-08-21 10:30:00,235.05,235.61,233.65,235.47,11568.0,229.7292,230.2765,228.3609,230.1397,11568.0
2024-08-21 10:40:00,235.47,235.84,234.25,234.44,10333.0,230.1397,230.5013,228.9473,229.133,10333.0
2024-08-21 10:50:00,234.44,234.44,233.27,233.79,8566.0,229.133,229.133,227.9895,228.4977,8566.0
2024-08-21 11:00:00,233.31,233.86,232.65,233.73,7840.0,228.0286,228.5661,227.3835,228.4391,7840.0
2024-08-21 11:10:00,233.73,234.77,233.56,234.25,6875.0,228.4391,229.4555,228.2729,228.9473,6875.0
2024-08-21 11:20:00,234.39,234.59,233.92,234.24,3881.0,229.0841,229.2796,228.6248,228.9375,3881.0
2024-08-21 11:30:00,234.24,234.33,233.96,234.09,3827.0,228.9375,229.0255,228.6639,228.7909,3827.0
2024-08-21 11:40:00,234.26,234.57,233.9,233.9,7142.0,228.9571,229.2601,228.6052,228.6052,7142.0
2024-08-21 11:50:00,233.81,234.41,233.76,233.88,9809.0,228.5173,229.1037,228.4684,228.5857,9809.0
2024-08-21 12:00:00,234.02,234.16,233.5,234.16,5175.0,228.7225,228.8593,228.2143,228.8593,5175.0
2024-08-21 12:10:00,234.08,234.36,233.96,234.36,5545.0,228.7812,229.0548,228.6639,229.0548,5545.0
2024-08-21 12:20:00,234.31,234.8,234.31,234.8,3455.0,229.006,229.4849,229.006,229.4849,3455.0
2024-08-21 12:30:00,234.68,235.04,234.06,234.06,13420.0,229.3676,229.7194,228.7616,228.7616,13420.0
2024-08-21 12:40:00,234.04,235.04,233.91,234.88,8310.0,228.7421,229.7194,228.615,229.563,8310.0
2024-08-21 12:50:00,234.86,235.08,234.78,234.91,7487.0,229.5435,229.7585,229.4653,229.5924,7487.0
2024-08-21 13:00:00,234.97,235.1,234.76,234.86,9089.0,229.651,229.7781,229.4458,229.5435,9089.0
2024-08-21 13:10:00,235.0,235.18,234.75,234.75,6099.0,229.6803,229.8563,229.436,229.436,6099.0
2024-08-21 13:20:00,234.95,235.05,233.99,234.38,13950.0,229.6315,229.7292,228.6932,229.0744,13950.0
2024-08-21 13:30:00,234.34,234.45,233.98,234.23,7891.0,229.0353,229.1428,228.6834,228.9278,7891.0
2024-08-21 13:40:00,234.02,234.74,233.98,234.62,7931.0,228.7225,229.4262,228.6834,229.3089,7931.0
2024-08-21 13:50:00,234.74,234.76,233.95,234.12,10263.0,229.4262,229.4458,228.6541,228.8203,10263.0
2024-08-21 14:00:00,234.14,235.07,233.85,234.93,12711.0,228.8398,229.7487,228.5564,229.6119,12711.0
2024-08-21 14:10:00,234.87,235.06,234.51,234.65,9034.0,229.5533,229.739,229.2014,229.3383,9034.0
2024-08-21 14:20:00,234.8,235.02,234.78,234.9,6013.0,229.4849,229.6999,229.4653,229.5826,6013.0
2024-08-21 14:30:00,235.0,235.55,234.82,235.29,15166.0,229.6803,230.2179,229.5044,229.9638,15166.0
2024-08-21 14:40:00,235.28,235.46,235.07,235.24,9852.0,229.954,230.1299,229.7487,229.9149,9852.0
2024-08-21 14:50:00,235.24,235.34,234.77,234.79,20552.0,229.9149,230.0126,229.4555,229.4751,20552.0
2024-08-21 15:00:00,234.73,234.86,233.85,234.17,17571.0,229.4164,229.5435,228.5564,228.8691,17571.0
2024-08-21 15:10:00,234.16,234.23,233.84,233.95,13155.0,228.8593,228.9278,228.5466,228.6541,13155.0
2024-08-21 15:20:00,233.85,234.62,233.45,234.59,32263.0,228.5564,229.3089,228.1654,229.2796,32263.0
2024-08-21 15:30:00,234.49,234.57,234.11,234.47,19487.0,229.1819,229.2601,228.8105,229.1623,19487.0
2024-08-21 15:40:00,234.63,234.96,234.27,234.34,27837.0,229.3187,229.6412,228.9669,229.0353,27837.0
2024-08-21 15:50:00,234.47,235.55,234.35,235.54,161582.0,229.1623,230.2179,229.045,230.2081,161582.0
2024-08-22 09:30:00,234.72,235.99,233.46,234.73,30981.0,229.4067,230.6479,228.1752,229.4164,30981.0
2024-08-22 09:40:00,234.58,235.89,233.92,234.11,6348.0,229.2698,230.5502,228.6248,228.8105,6348.0
2024-08-22 09:50:00,233.91,234.3,233.23,234.3,10515.0,228.615,228.9962,227.9504,228.9962,10515.0
2024-08-22 10:00:00,234.48,235.18,234.08,234.91,9304.0,229.1721,229.8563,228.7812,229.5924,9304.0
2024-08-22 10:10:00,234.72,235.32,234.42,235.13,11198.0,229.4067,229.9931,229.1135,229.8074,11198.0
2024-08-22 10:20:00,234.97,236.0,234.96,236.0,2090.0,229.651,230.6577,229.6412,230.6577,2090.0
2024-08-22 10:30:00,236.06,236.62,235.52,236.58,8155.0,230.7163,231.2637,230.1886,231.2246,8155.0
2024-08-22 10:40:00,236.37,236.5,235.45,235.46,12911.0,231.0193,231.1464,230.1201,230.1299,12911.0
2024-08-22 10:50:00,235.45,236.39,235.34,236.13,4023.0,230.1201,231.0389,230.0126,230.7848,4023.0
2024-08-22 11:00:00,236.39,237.29,236.16,236.77,25462.0,231.0389,231.9185,230.8141,231.4103,25462.0
2024-08-22 11:10:00,236.74,236.87,236.34,236.34,3000.0,231.3809,231.508,230.99,230.99,3000.0
2024-08-22 11:20:00,236.25,236.96,236.12,236.71,6204.0,230.902,231.596,230.775,231.3516,6204.0
2024-08-22 11:30:00,236.61,236.81,236.28,236.56,3528.0,231.2539,231.4494,230.9314,231.205,3528.0
2024-08-22 11:40:00,236.56,236.79,236.17,236.33,3594.0,231.205,231.4298,230.8238,230.9802,3594.0
2024-08-22 11:50:00,236.31,236.88,236.31,236.87,5536.0,230.9607,231.5178,230.9607,231.508,5536.0
2024-08-22 12:00:00,237.1,237.41,236.79,237.33,4635.0,231.7328,232.0358,231.4298,231.9576,4635.0
2024-08-22 12:10:00,237.48,237.48,237.16,237.16,4169.0,232.1042,232.1042,231.7914,231.7914,4169.0
2024-08-22 12:20:00,237.14,237.35,237.02,237.21,11036.0,231.7719,231.9771,231.6546,231.8403,11036.0
2024-08-22 12:30:00,237.25,237.54,237.13,237.16,12035.0,231.8794,232.1628,231.7621,231.7914,12035.0
2024-08-22 12:40:00,237.37,237.38,236.73,236.73,5755.0,231.9967,232.0065,231.3712,231.3712,5755.0
2024-08-22 12:50:00,236.74,236.8,235.92,235.93,3659.0,231.3809,231.4396,230.5795,230.5893,3659.0
2024-08-22 13:00:00,235.84,236.16,235.73,235.91,6282.0,230.5013,230.8141,230.3938,230.5697,6282.0
2024-08-22 13:10:00,236.1,236.55,236.07,236.55,1200.0,230.7554,231.1952,230.7261,231.1952,1200.0
2024-08-22 13:20:00,236.48,236.7,236.24,236.24,3834.0,231.1268,231.3419,230.8923,230.8923,3834.0
2024-08-22 13:30:00,236.18,236.18,235.29,235.64,3673.0,230.8336,230.8336,229.9638,230.3058,3673.0
2024-08-22 13:40:00,235.64,235.93,235.34,235.34,1798.0,230.3058,230.5893,230.0126,230.0126,1798.0
2024-08-22 13:50:00,235.5,235.5,235.05,235.12,2135.0,230.169,230.169,229.7292,229.7976,2135.0
2024-08-22 14:00:00,235.19,235.75,235.18,235.74,3579.0,229.866,230.4134,229.8563,230.4036,3579.0
2024-08-22 14:10:00,235.84,236.41,235.83,236.41,5770.0,230.5013,231.0584,230.4915,231.0584,5770.0
2024-08-22 14:20:00,236.3,236.83,236.12,236.7,13742.0,230.9509,231.4689,230.775,231.3419,13742.0
2024-08-22 14:30:00,236.78,236.98,236.33,236.56,8648.0,231.42,231.6155,230.9802,231.205,8648.0
2024-08-22 14:40:00,236.55,236.77,236.35,236.52,9467.0,231.1952,231.4103,230.9998,231.1659,9467.0
2024-08-22 14:50:00,236.53,236.71,235.78,236.07,9574.0,231.1757,231.3516,230.4427,230.7261,9574.0
2024-08-22 15:00:00,236.05,236.63,235.96,236.13,14111.0,230.7066,231.2734,230.6186,230.7848,14111.0
2024-08-22 15:10:00,236.03,236.28,235.77,235.9,17044.0,230.687,230.9314,230.4329,230.56,17044.0
2024-08-22 15:20:00,235.95,236.06,235.12,235.24,9913.0,230.6088,230.7163,229.7976,229.9149,9913.0
2024-08-22 15:30:00,235.25,235.35,234.74,234.74,10100.0,229.9247,230.0224,229.4262,229.4262,10100.0
2024-08-22 15:40:00,234.64,234.67,233.78,234.23,18440.0,229.3285,229.3578,228.488,228.9278,18440.0
2024-08-22 15:50:00,234.36,235.34,233.88,235.15,85750.0,229.0548,230.0126,228.5857,229.8269,85750.0
2024-08-23 09:30:00,237.18,237.78,234.48,236.18,22856.0,231.811,232.3974,229.1721,230.8336,22856.0
2024-08-23 09:40:00,236.59,237.22,236.58,236.89,3888.0,231.2343,231.8501,231.2246,231.5275,3888.0
2024-08-23 09:50:00,236.69,236.8,235.82,236.34,7032.0,231.3321,231.4396,230.4818,230.99,7032.0
2024-08-23 10:00:00,236.78,237.66,236.58,237.06,12067.0,231.42,232.2801,231.2246,231.6937,12067.0
2024-08-23 10:10:00,237.06,237.7,236.25,236.4,8197.0,231.6937,232.3192,230.902,231.0486,8197.0
2024-08-23 10:20:00,236.77,238.1,236.59,237.98,3320.0,231.4103,232.7102,231.2343,232.5929,3320.0
2024-08-23 10:30:00,238.22,238.83,237.67,238.6,13216.0,232.8274,233.4236,232.2899,233.1988,13216.0
2024-08-23 10:40:00,238.7,238.7,237.26,237.3,5428.0,233.2966,233.2966,231.8892,231.9283,5428.0
2024-08-23 10:50:00,237.31,238.09,237.03,237.98,6254.0,231.938,232.7004,231.6644,232.5929,6254.0
2024-08-23 11:00:00,237.98,239.0,237.97,238.12,4958.0,232.5929,233.5898,232.5831,232.7297,4958.0
2024-08-23 11:10:00,237.82,238.8,237.66,238.46,5812.0,232.4365,233.3943,232.2801,233.062,5812.0
2024-08-23 11:20:00,238.54,238.86,238.05,238.51,2883.0,233.1402,233.453,232.6613,233.1109,2883.0
2024-08-23 11:30:00,238.59,238.96,238.3,238.89,3000.0,233.1891,233.5507,232.9056,233.4823,3000.0
2024-08-23 11:40:00,238.75,239.0,237.39,237.88,11048.0,233.3454,233.5898,232.0162,232.4951,11048.0
2024-08-23 11:50:00,237.6,238.14,237.5,237.52,3869.0,232.2215,232.7493,232.1237,232.1433,3869.0
2024-08-23 12:00:00,237.49,237.88,236.87,237.58,5306.0,232.114,232.4951,231.508,232.2019,5306.0
2024-08-23 12:10:00,237.58,237.7,237.29,237.66,2771.0,232.2019,232.3192,231.9185,232.2801,2771.0
2024-08-23 12:20:00,237.64,237.81,237.36,237.43,2512.0,232.2606,232.4267,231.9869,232.0553,2512.0
2024-08-23 12:30:00,237.68,237.91,237.6,237.67,2406.0,232.2997,232.5245,232.2215,232.2899,2406.0
2024-08-23 12:40:00,237.83,237.83,237.31,237.31,3222.0,232.4463,232.4463,231.938,231.938,3222.0
2024-08-23 12:50:00,237.56,238.25,237.56,237.9,2210.0,232.1824,232.8568,232.1824,232.5147,2210.0
2024-08-23 13:00:00,237.77,238.17,237.76,238.11,1869.0,232.3876,232.7786,232.3779,232.7199,1869.0
2024-08-23 13:10:00,238.28,238.28,237.8,237.98,909.0,232.8861,232.8861,232.417,232.5929,909.0
2024-08-23 13:20:00,238.19,238.53,238.05,238.53,3617.0,232.7981,233.1304,232.6613,233.1304,3617.0
2024-08-23 13:30:00,238.45,238.47,237.9,238.12,4286.0,233.0522,233.0718,232.5147,232.7297,4286.0
2024-08-23 13:40:00,238.12,238.38,237.73,237.73,4333.0,232.7297,232.9838,232.3485,232.3485,4333.0
2024-08-23 13:50:00,237.7,237.71,237.23,237.23,8547.0,232.3192,232.329,231.8599,231.8599,8547.0
2024-08-23 14:00:00,237.36,237.73,237.23,237.52,7876.0,231.9869,232.3485,231.8599,232.1433,7876.0
2024-08-23 14:10:00,237.51,237.67,237.49,237.66,4711.0,232.1335,232.2899,232.114,232.2801,4711.0
2024-08-23 14:20:00,237.59,238.01,237.2,238.01,8817.0,232.2117,232.6222,231.8305,232.6222,8817.0
2024-08-23 14:30:00,238.0,238.07,237.79,237.89,3658.0,232.6124,232.6808,232.4072,232.5049,3658.0
2024-08-23 14:40:00,237.97,238.08,237.86,237.94,4600.0,232.5831,232.6906,232.4756,232.5538,4600.0
2024-08-23 14:50:00,237.94,238.08,237.61,237.78,4871.0,232.5538,232.6906,232.2313,232.3974,4871.0
2024-08-23 15:00:00,237.67,238.09,237.67,238.06,6517.0,232.2899,232.7004,232.2899,232.6711,6517.0
2024-08-23 15:10:00,238.06,238.49,238.0,238.15,7983.0,232.6711,233.0913,232.6124,232.759,7983.0
2024-08-23 15:20:00,238.08,238.28,237.99,238.13,7924.0,232.6906,232.8861,232.6026,232.7395,7924.0
2024-08-23 15:30:00,238.13,238.63,237.95,238.17,10573.0,232.7395,233.2282,232.5636,232.7786,10573.0
2024-08-23 15:40:00,238.2,239.03,238.2,238.96,17388.0,232.8079,233.6191,232.8079,233.5507,17388.0
2024-08-23 15:50:00,239.0,239.3,238.39,239.2,71194.0,233.5898,233.883,232.9936,233.7853,71194.0
2024-08-26 09:30:00,238.63,238.63,236.39,236.92,23143.0,233.2282,233.2282,231.0389,231.5569,23143.0
2024-08-26 09:40:00,236.95,238.27,236.68,238.03,3941.0,231.5862,232.8763,231.3223,232.6417,3941.0
2024-08-26 09:50:00,237.32,237.93,235.72,236.04,26070.0,231.9478,232.544,230.384,230.6968,26070.0
2024-08-26 10:00:00,236.04,237.53,235.74,237.09,20781.0,230.6968,232.1531,230.4036,231.723,20781.0
2024-08-26 10:10:00,237.09,237.27,234.34,234.85,32911.0,231.723,231.8989,229.0353,229.5337,32911.0
2024-08-26 10:20:00,234.77,235.63,234.17,235.63,18991.0,229.4555,230.2961,228.8691,230.2961,18991.0
2024-08-26 10:30:00,235.47,235.49,234.23,234.79,7414.0,230.1397,230.1592,228.9278,229.4751,7414.0
2024-08-26 10:40:00,234.47,235.28,234.47,234.66,7403.0,229.1623,229.954,229.1623,229.348,7403.0
2024-08-26 10:50:00,234.72,235.03,234.35,234.67,13163.0,229.4067,229.7097,229.045,229.3578,13163.0
2024-08-26 11:00:00,234.59,234.89,234.31,234.63,19800.0,229.2796,229.5728,229.006,229.3187,19800.0
2024-08-26 11:10:00,234.61,235.16,233.58,233.59,21298.0,229.2992,229.8367,228.2925,228.3023,21298.0
2024-08-26 11:20:00,233.59,233.59,232.73,233.26,4713.0,228.3023,228.3023,227.4617,227.9797,4713.0
2024-08-26 11:30:00,233.21,233.4,233.01,233.08,10405.0,227.9309,228.1166,227.7354,227.8038,10405.0
2024-08-26 11:40:00,233.08,233.56,232.98,233.55,12500.0,227.8038,228.2729,227.7061,228.2632,12500.0
2024-08-26 11:50:00,233.49,233.49,232.46,232.63,3200.0,228.2045,228.2045,227.1978,227.364,3200.0
2024-08-26 12:00:00,232.4,233.14,232.4,233.14,8828.0,227.1392,227.8624,227.1392,227.8624,8828.0
2024-08-26 12:10:00,233.13,233.32,233.12,233.24,3871.0,227.8527,228.0384,227.8429,227.9602,3871.0
2024-08-26 12:20:00,233.33,233.64,233.25,233.49,8496.0,228.0481,228.3511,227.9699,228.2045,8496.0
2024-08-26 12:30:00,233.54,234.01,233.4,233.95,2991.0,228.2534,228.7127,228.1166,228.6541,2991.0
2024-08-26 12:40:00,233.84,234.04,233.57,233.57,2920.0,228.5466,228.7421,228.2827,228.2827,2920.0
2024-08-26 12:50:00,233.61,233.7,233.41,233.69,6824.0,228.3218,228.4098,228.1263,228.4,6824.0
2024-08-26 13:00:00,233.7,234.05,233.59,233.96,4899.0,228.4098,228.7518,228.3023,228.6639,4899.0
2024-08-26 13:10:00,234.0,234.09,233.62,233.67,2249.0,228.703,228.7909,228.3316,228.3804,2249.0
2024-08-26 13:20:00,233.74,233.94,233.53,233.6,3001.0,228.4489,228.6443,228.2436,228.312,3001.0
2024-08-26 13:30:00,233.52,233.63,233.19,233.2,3979.0,228.2338,228.3413,227.9113,227.9211,3979.0
2024-08-26 13:40:00,233.2,233.57,233.08,233.55,1910.0,227.9211,228.2827,227.8038,228.2632,1910.0
2024-08-26 13:50:00,233.61,233.92,233.61,233.92,1343.0,228.3218,228.6248,228.3218,228.6248,1343.0
2024-08-26 14:00:00,233.76,233.91,233.6,233.81,4069.0,228.4684,228.615,228.312,228.5173,4069.0
2024-08-26 14:10:00,233.78,233.78,233.58,233.77,400.0,228.488,228.488,228.2925,228.4782,400.0
2024-08-26 14:20:00,233.78,234.0,233.76,234.0,2452.0,228.488,228.703,228.4684,228.703,2452.0
2024-08-26 14:30:00,234.06,234.62,234.01,234.61,4365.0,228.7616,229.3089,228.7127,229.2992,4365.0
2024-08-26 14:40:00,234.69,234.71,234.45,234.45,566.0,229.3774,229.3969,229.1428,229.1428,566.0
2024-08-26 14:50:00,234.38,234.94,234.26,234.94,6460.0,229.0744,229.6217,228.9571,229.6217,6460.0
2024-08-26 15:00:00,234.94,235.24,234.84,235.11,10271.0,229.6217,229.9149,229.524,229.7878,10271.0
2024-08-26 15:10:00,235.11,236.34,235.1,236.33,6934.0,229.7878,230.99,229.7781,230.9802,6934.0
2024-08-26 15:20:00,236.46,236.48,235.33,235.34,8465.0,231.1073,231.1268,230.0029,230.0126,8465.0
2024-08-26 15:30:00,235.32,235.53,235.1,235.27,11275.0,229.9931,230.1983,229.7781,229.9442,11275.0
2024-08-26 15:40:00,235.2,235.44,234.64,235.11,31219.0,229.8758,230.1104,229.3285,229.7878,31219.0
2024-08-26 15:50:00,235.12,235.26,234.5,235.21,67432.0,229.7976,229.9344,229.1917,229.8856,67432.0
2024-08-27 09:30:00,233.16,234.86,232.11,234.11,26040.0,227.882,229.5435,226.8558,228.8105,26040.0
2024-08-27 09:40:00,233.69,234.32,233.4,233.72,2326.0,228.4,229.0157,228.1166,228.4293,2326.0
2024-08-27 09:50:00,233.54,234.0,232.45,232.76,5532.0,228.2534,228.703,227.1881,227.491,5532.0
2024-08-27 10:00:00,232.76,234.19,232.75,234.05,6947.0,227.491,228.8887,227.4813,228.7518,6947.0
2024-08-27 10:10:00,233.81,234.05,233.43,233.64,883.0,228.5173,228.7518,228.1459,228.3511,883.0
2024-08-27 10:20:00,233.78,235.59,233.46,235.59,7706.0,228.488,230.257,228.1752,230.257,7706.0
2024-08-27 10:30:00,235.66,235.67,234.73,234.73,5431.0,230.3254,230.3352,229.4164,229.4164,5431.0
2024-08-27 10:40:00,235.02,235.28,235.02,235.06,2088.0,229.6999,229.954,229.6999,229.739,2088.0
2024-08-27 10:50:00,235.63,236.54,235.62,236.15,2945.0,230.2961,231.1855,230.2863,230.8043,2945.0
2024-08-27 11:00:00,236.51,237.73,236.39,237.73,4626.0,231.1562,232.3485,231.0389,232.3485,4626.0
2024-08-27 11:10:00,237.43,237.77,236.8,236.81,3516.0,232.0553,232.3876,231.4396,231.4494,3516.0
2024-08-27 11:20:00,236.65,236.94,236.23,236.45,8021.0,231.293,231.5764,230.8825,231.0975,8021.0
2024-08-27 11:30:00,236.39,236.39,235.82,236.22,3404.0,231.0389,231.0389,230.4818,230.8727,3404.0
2024-08-27 11:40:00,236.04,236.67,236.04,236.67,2231.0,230.6968,231.3125,230.6968,231.3125,2231.0
2024-08-27 11:50:00,236.79,237.0,236.72,236.88,4438.0,231.4298,231.6351,231.3614,231.5178,4438.0
2024-08-27 12:00:00,237.0,237.0,236.56,236.66,2389.0,231.6351,231.6351,231.205,231.3028,2389.0
2024-08-27 12:10:00,236.86,237.46,236.69,237.46,2765.0,231.4982,232.0846,231.3321,232.0846,2765.0
2024-08-27 12:20:00,237.37,237.5,236.97,237.46,5116.0,231.9967,232.1237,231.6057,232.0846,5116.0
2024-08-27 12:30:00,237.59,237.77,237.34,237.68,31074.0,232.2117,232.3876,231.9674,232.2997,31074.0
2024-08-27 12:40:00,237.48,237.7,237.22,237.54,6551.0,232.1042,232.3192,231.8501,232.1628,6551.0
2024-08-27 12:50:00,237.49,237.8,237.17,237.18,33490.0,232.114,232.417,231.8012,231.811,33490.0
2024-08-27 13:00:00,237.48,237.75,237.12,237.56,3887.0,232.1042,232.3681,231.7523,232.1824,3887.0
2024-08-27 13:10:00,237.57,237.76,237.56,237.76,4041.0,232.1922,232.3779,232.1824,232.3779,4041.0
2024-08-27 13:20:00,237.66,237.78,237.39,237.4,13587.0,232.2801,232.3974,232.0162,232.026,13587.0
2024-08-27 13:30:00,237.7,238.48,237.57,238.3,9650.0,232.3192,233.0816,232.1922,232.9056,9650.0
2024-08-27 13:40:00,238.39,238.42,238.06,238.23,2927.0,232.9936,233.0229,232.6711,232.8372,2927.0
2024-08-27 13:50:00,238.21,238.21,237.15,237.55,5838.0,232.8177,232.8177,231.7817,232.1726,5838.0
2024-08-27 14:00:00,237.44,237.45,237.03,237.23,2698.0,232.0651,232.0749,231.6644,231.8599,2698.0
2024-08-27 14:10:00,237.15,237.26,236.71,236.71,2884.0,231.7817,231.8892,231.3516,231.3516,2884.0
2024-08-27 14:20:00,236.91,236.95,236.68,236.68,1836.0,231.5471,231.5862,231.3223,231.3223,1836.0
2024-08-27 14:30:00,236.8,236.86,236.49,236.51,1656.0,231.4396,231.4982,231.1366,231.1562,1656.0
2024-08-27 14:40:00,236.47,236.98,236.46,236.72,4927.0,231.1171,231.6155,231.1073,231.3614,4927.0
2024-08-27 14:50:00,236.86,237.05,236.72,236.9,3742.0,231.4982,231.6839,231.3614,231.5373,3742.0
2024-08-27 15:00:00,237.08,237.23,236.91,237.23,3248.0,231.7132,231.8599,231.5471,231.8599,3248.0
2024-08-27 15:10:00,237.08,237.23,236.75,237.0,5970.0,231.7132,231.8599,231.3907,231.6351,5970.0
2024-08-27 15:20:00,237.1,237.1,236.46,236.81,6806.0,231.7328,231.7328,231.1073,231.4494,6806.0
2024-08-27 15:30:00,236.8,237.22,236.5,237.22,8810.0,231.4396,231.8501,231.1464,231.8501,8810.0
2024-08-27 15:40:00,237.29,237.66,237.12,237.66,8924.0,231.9185,232.2801,231.7523,232.2801,8924.0
2024-08-27 15:50:00,237.38,237.51,236.1,236.27,74475.0,232.0065,232.1335,230.7554,230.9216,74475.0
2024-08-28 09:30:00,234.78,236.32,234.1,234.75,19081.0,229.4653,230.9705,228.8007,229.436,19081.0
2024-08-28 09:40:00,234.38,235.31,234.0,235.08,9356.0,229.0744,229.9833,228.703,229.7585,9356.0
2024-08-28 09:50:00,235.06,235.8,234.63,235.44,3462.0,229.739,230.4622,229.3187,230.1104,3462.0
2024-08-28 10:00:00,235.52,236.04,235.09,235.49,6374.0,230.1886,230.6968,229.7683,230.1592,6374.0
2024-08-28 10:10:00,235.85,236.5,235.69,236.35,4140.0,230.5111,231.1464,230.3547,230.9998,4140.0
2024-08-28 10:20:00,236.46,236.76,235.93,236.45,3905.0,231.1073,231.4005,230.5893,231.0975,3905.0
2024-08-28 10:30:00,236.04,236.06,234.82,235.0,8604.0,230.6968,230.7163,229.5044,229.6803,8604.0
2024-08-28 10:40:00,234.77,234.87,234.04,234.18,7763.0,229.4555,229.5533,228.7421,228.8789,7763.0
2024-08-28 10:50:00,234.12,235.09,233.85,234.92,4226.0,228.8203,229.7683,228.5564,229.6021,4226.0
2024-08-28 11:00:00,234.71,235.43,234.71,235.43,1379.0,229.3969,230.1006,229.3969,230.1006,1379.0
2024-08-28 11:10:00,235.12,235.12,234.28,234.28,4519.0,229.7976,229.7976,228.9766,228.9766,4519.0
2024-08-28 11:20:00,234.2,234.31,233.68,234.04,3532.0,228.8984,229.006,228.3902,228.7421,3532.0
2024-08-28 11:30:00,234.17,234.9,234.17,234.69,3744.0,228.8691,229.5826,228.8691,229.3774,3744.0
2024-08-28 11:40:00,234.72,234.75,234.37,234.47,3712.0,229.4067,229.436,229.0646,229.1623,3712.0
2024-08-28 11:50:00,234.46,234.51,234.22,234.51,2617.0,229.1526,229.2014,228.918,229.2014,2617.0
2024-08-28 12:00:00,234.51,234.63,234.03,234.32,6309.0,229.2014,229.3187,228.7323,229.0157,6309.0
2024-08-28 12:10:00,234.19,234.25,233.47,233.79,16569.0,228.8887,228.9473,228.185,228.4977,16569.0
2024-08-28 12:20:00,233.83,233.99,233.5,233.68,5669.0,228.5368,228.6932,228.2143,228.3902,5669.0
2024-08-28 12:30:00,233.67,234.66,233.65,234.66,2794.0,228.3804,229.348,228.3609,229.348,2794.0
2024-08-28 12:40:00,234.53,234.84,234.52,234.84,1801.0,229.221,229.524,229.2112,229.524,1801.0
2024-08-28 12:50:00,234.76,235.33,234.76,235.18,3483.0,229.4458,230.0029,229.4458,229.8563,3483.0
2024-08-28 13:00:00,235.17,235.26,235.02,235.18,3597.0,229.8465,229.9344,229.6999,229.8563,3597.0
2024-08-28 13:10:00,235.15,235.28,234.81,234.83,5100.0,229.8269,229.954,229.4946,229.5142,5100.0
2024-08-28 13:20:00,234.83,234.96,234.48,234.91,4146.0,229.5142,229.6412,229.1721,229.5924,4146.0
2024-08-28 13:30:00,234.96,235.26,234.81,235.06,1860.0,229.6412,229.9344,229.4946,229.739,1860.0
2024-08-28 13:40:00,235.09,235.1,234.53,234.56,6405.0,229.7683,229.7781,229.221,229.2503,6405.0
2024-08-28 13:50:00,234.72,234.72,233.61,233.61,5515.0,229.4067,229.4067,228.3218,228.3218,5515.0
2024-08-28 14:00:00,233.7,234.02,233.68,233.89,2036.0,228.4098,228.7225,228.3902,228.5955,2036.0
2024-08-28 14:10:00,233.95,234.14,233.74,233.92,3632.0,228.6541,228.8398,228.4489,228.6248,3632.0
2024-08-28 14:20:00,234.03,234.06,233.73,233.86,8474.0,228.7323,228.7616,228.4391,228.5661,8474.0
2024-08-28 14:30:00,233.86,234.17,233.84,234.17,3274.0,228.5661,228.8691,228.5466,228.8691,3274.0
2024-08-28 14:40:00,234.17,234.4,234.0,234.03,4257.0,228.8691,229.0939,228.703,228.7323,4257.0
2024-08-28 14:50:00,234.06,235.34,233.95,235.25,12440.0,228.7616,230.0126,228.6541,229.9247,12440.0
2024-08-28 15:00:00,235.25,235.72,235.03,235.06,4353.0,229.9247,230.384,229.7097,229.739,4353.0
2024-08-28 15:10:00,235.17,235.22,234.58,234.81,8269.0,229.8465,229.8954,229.2698,229.4946,8269.0
2024-08-28 15:20:00,235.0,235.76,234.84,235.57,5637.0,229.6803,230.4231,229.524,230.2374,5637.0
2024-08-28 15:30:00,235.54,235.54,234.48,234.73,10413.0,230.2081,230.2081,229.1721,229.4164,10413.0
2024-08-28 15:40:00,234.63,235.0,234.22,234.71,13418.0,229.3187,229.6803,228.918,229.3969,13418.0
2024-08-28 15:50:00,234.81,235.51,234.61,234.86,63802.0,229.4946,230.1788,229.2992,229.5435,63802.0
2024-08-29 09:30:00,237.16,237.5,235.13,236.57,19462.0,231.7914,232.1237,229.8074,231.2148,19462.0
2024-08-29 09:40:00,236.66,236.93,234.82,235.3,5114.0,231.3028,231.5666,229.5044,229.9735,5114.0
2024-08-29 09:50:00,235.16,235.16,233.4,234.38,21914.0,229.8367,229.8367,228.1166,229.0744,21914.0
2024-08-29 10:00:00,234.39,235.9,234.38,235.86,18301.0,229.0841,230.56,229.0744,230.5209,18301.0
2024-08-29 10:10:00,235.86,236.75,235.77,236.23,20414.0,230.5209,231.3907,230.4329,230.8825,20414.0
2024-08-29 10:20:00,236.65,238.67,236.65,238.12,16357.0,231.293,233.2673,231.293,232.7297,16357.0
2024-08-29 10:30:00,238.23,238.41,237.7,238.16,8609.0,232.8372,233.0131,232.3192,232.7688,8609.0
2024-08-29 10:40:00,238.15,238.34,236.8,237.09,6734.0,232.759,232.9447,231.4396,231.723,6734.0
2024-08-29 10:50:00,236.85,237.18,236.23,236.5,6548.0,231.4885,231.811,230.8825,231.1464,6548.0
2024-08-29 11:00:00,236.72,237.17,236.72,237.08,2860.0,231.3614,231.8012,231.3614,231.7132,2860.0
2024-08-29 11:10:00,237.26,237.46,237.05,237.06,5246.0,231.8892,232.0846,231.6839,231.6937,5246.0
2024-08-29 11:20:00,237.06,237.46,237.02,237.31,3202.0,231.6937,232.0846,231.6546,231.938,3202.0
2024-08-29 11:30:00,237.36,238.2,237.35,238.2,6308.0,231.9869,232.8079,231.9771,232.8079,6308.0
2024-08-29 11:40:00,238.06,238.36,237.95,238.27,4629.0,232.6711,232.9643,232.5636,232.8763,4629.0
2024-08-29 11:50:00,238.16,238.36,237.55,237.76,12801.0,232.7688,232.9643,232.1726,232.3779,12801.0
2024-08-29 12:00:00,237.77,237.83,237.41,237.41,3218.0,232.3876,232.4463,232.0358,232.0358,3218.0
2024-08-29 12:10:00,237.26,237.33,236.96,236.96,1100.0,231.8892,231.9576,231.596,231.596,1100.0
2024-08-29 12:20:00,236.81,237.04,236.49,237.04,5788.0,231.4494,231.6742,231.1366,231.6742,5788.0
2024-08-29 12:30:00,236.81,236.81,236.58,236.58,2242.0,231.4494,231.4494,231.2246,231.2246,2242.0
2024-08-29 12:40:00,236.72,236.72,236.39,236.56,5234.0,231.3614,231.3614,231.0389,231.205,5234.0
2024-08-29 12:50:00,236.49,237.16,236.49,237.13,7065.0,231.1366,231.7914,231.1366,231.7621,7065.0
2024-08-29 13:00:00,237.2,237.29,237.01,237.23,1450.0,231.8305,231.9185,231.6448,231.8599,1450.0
2024-08-29 13:10:00,236.96,237.48,236.82,237.36,4199.0,231.596,232.1042,231.4591,231.9869,4199.0
2024-08-29 13:20:00,237.46,237.5,237.18,237.46,4232.0,232.0846,232.1237,231.811,232.0846,4232.0
2024-08-29 13:30:00,237.5,237.68,237.38,237.38,3534.0,232.1237,232.2997,232.0065,232.0065,3534.0
2024-08-29 13:40:00,237.42,237.61,237.29,237.61,2268.0,232.0456,232.2313,231.9185,232.2313,2268.0
2024-08-29 13:50:00,237.61,238.33,237.6,238.26,9243.0,232.2313,232.935,232.2215,232.8665,9243.0
2024-08-29 14:00:00,238.21,238.23,237.89,237.92,5990.0,232.8177,232.8372,232.5049,232.5342,5990.0
2024-08-29 14:10:00,237.78,238.43,237.69,238.28,3422.0,232.3974,233.0327,232.3094,232.8861,3422.0
2024-08-29 14:20:00,238.17,238.17,236.75,236.8,5510.0,232.7786,232.7786,231.3907,231.4396,5510.0
2024-08-29 14:30:00,236.6,237.01,236.37,236.73,7150.0,231.2441,231.6448,231.0193,231.3712,7150.0
2024-08-29 14:40:00,236.77,237.17,236.57,237.03,6994.0,231.4103,231.8012,231.2148,231.6644,6994.0
2024-08-29 14:50:00,236.9,237.52,236.57,236.95,7851.0,231.5373,232.1433,231.2148,231.5862,7851.0
2024-08-29 15:00:00,237.06,237.07,236.16,236.16,9532.0,231.6937,231.7035,230.8141,230.8141,9532.0
2024-08-29 15:10:00,236.21,236.75,235.96,236.51,6547.0,230.8629,231.3907,230.6186,231.1562,6547.0
2024-08-29 15:20:00,236.5,237.22,236.36,236.82,9714.0,231.1464,231.8501,231.0095,231.4591,9714.0
2024-08-29 15:30:00,236.9,236.97,236.39,236.39,15443.0,231.5373,231.6057,231.0389,231.0389,15443.0
2024-08-29 15:40:00,236.35,236.35,235.36,235.67,29282.0,230.9998,230.9998,230.0322,230.3352,29282.0
2024-08-29 15:50:00,235.83,235.96,234.97,235.11,102677.0,230.4915,230.6186,229.651,229.7878,102677.0
2024-08-30 09:30:00,236.6,236.62,233.9,233.9,8149.0,231.2441,231.2637,228.6052,228.6052,8149.0
2024-08-30 09:40:00,233.91,234.5,232.24,232.51,4893.0,228.615,229.1917,226.9828,227.2467,4893.0
2024-08-30 09:50:00,232.33,233.87,232.05,233.1,26033.0,227.0708,228.5759,226.7971,227.8233,26033.0
2024-08-30 10:00:00,233.37,234.32,232.83,234.05,6399.0,228.0872,229.0157,227.5595,228.7518,6399.0
2024-08-30 10:10:00,233.86,234.14,233.5,234.08,7487.0,228.5661,228.8398,228.2143,228.7812,7487.0
2024-08-30 10:20:00,233.85,234.85,233.41,234.47,18433.0,228.5564,229.5337,228.1263,229.1623,18433.0
2024-08-30 10:30:00,234.41,235.68,234.41,235.68,6171.0,229.1037,230.3449,229.1037,230.3449,6171.0
2024-08-30 10:40:00,235.56,235.87,234.75,235.25,9082.0,230.2277,230.5306,229.436,229.9247,9082.0
2024-08-30 10:50:00,234.99,235.2,234.92,235.1,6800.0,229.6706,229.8758,229.6021,229.7781,6800.0
2024-08-30 11:00:00,234.97,235.54,234.76,235.23,4560.0,229.651,230.2081,229.4458,229.9051,4560.0
2024-08-30 11:10:00,235.38,235.41,234.7,234.7,5009.0,230.0517,230.0811,229.3871,229.3871,5009.0
2024-08-30 11:20:00,234.4,234.85,234.21,234.33,2800.0,229.0939,229.5337,228.9082,229.0255,2800.0
2024-08-30 11:30:00,234.77,234.77,233.52,233.77,4081.0,229.4555,229.4555,228.2338,228.4782,4081.0
2024-08-30 11:40:00,233.86,233.89,233.51,233.77,2661.0,228.5661,228.5955,228.2241,228.4782,2661.0
2024-08-30 11:50:00,233.51,234.09,233.5,233.78,2510.0,228.2241,228.7909,228.2143,228.488,2510.0
2024-08-30 12:00:00,233.84,234.51,233.64,234.5,5328.0,228.5466,229.2014,228.3511,229.1917,5328.0
2024-08-30 12:10:00,234.35,234.39,234.02,234.02,2085.0,229.045,229.0841,228.7225,228.7225,2085.0
2024-08-30 12:20:00,234.18,234.38,233.85,234.0,4411.0,228.8789,229.0744,228.5564,228.703,4411.0
2024-08-30 12:30:00,233.96,233.96,232.64,233.04,13489.0,228.6639,228.6639,227.3738,227.7647,13489.0
2024-08-30 12:40:00,233.19,233.4,232.73,232.73,4867.0,227.9113,228.1166,227.4617,227.4617,4867.0
2024-08-30 12:50:00,233.14,233.62,233.14,233.53,2736.0,227.8624,228.3316,227.8624,228.2436,2736.0
2024-08-30 13:00:00,233.54,233.54,233.09,233.27,2300.0,228.2534,228.2534,227.8136,227.9895,2300.0
2024-08-30 13:10:00,233.12,233.46,233.05,233.34,3650.0,227.8429,228.1752,227.7745,228.0579,3650.0
2024-08-30 13:20:00,233.47,233.47,232.81,232.85,3172.0,228.185,228.185,227.5399,227.579,3172.0
2024-08-30 13:30:00,232.99,233.4,232.92,233.4,3156.0,227.7158,228.1166,227.6474,228.1166,3156.0
2024-08-30 13:40:00,233.37,233.56,233.29,233.56,4335.0,228.0872,228.2729,228.009,228.2729,4335.0
2024-08-30 13:50:00,233.34,233.56,233.06,233.53,8047.0,228.0579,228.2729,227.7842,228.2436,8047.0
2024-08-30 14:00:00,233.32,234.68,233.32,234.66,3690.0,228.0384,229.3676,228.0384,229.348,3690.0
2024-08-30 14:10:00,234.7,234.9,234.5,234.62,2045.0,229.3871,229.5826,229.1917,229.3089,2045.0
2024-08-30 14:20:00,234.81,235.24,234.68,234.84,24027.0,229.4946,229.9149,229.3676,229.524,24027.0
2024-08-30 14:30:00,235.03,235.17,234.56,234.88,15934.0,229.7097,229.8465,229.2503,229.563,15934.0
2024-08-30 14:40:00,234.88,235.24,234.74,234.91,12297.0,229.563,229.9149,229.4262,229.5924,12297.0
2024-08-30 14:50:00,234.91,235.46,234.53,235.02,14028.0,229.5924,230.1299,229.221,229.6999,14028.0
2024-08-30 15:00:00,235.09,235.53,235.09,235.48,8935.0,229.7683,230.1983,229.7683,230.1495,8935.0
2024-08-30 15:10:00,235.42,235.87,235.26,235.75,8328.0,230.0908,230.5306,229.9344,230.4134,8328.0
2024-08-30 15:20:00,235.79,236.59,235.75,236.59,10963.0,230.4525,231.2343,230.4134,231.2343,10963.0
2024-08-30 15:30:00,236.47,236.59,235.87,236.29,20733.0,231.1171,231.2343,230.5306,230.9411,20733.0
2024-08-30 15:40:00,236.28,236.34,235.81,236.01,32993.0,230.9314,230.99,230.472,230.6675,32993.0
2024-08-30 15:50:00,236.01,237.36,235.6,237.1,133391.0,230.6675,231.9869,230.2668,231.7328,133391.0
2024-09-03 09:30:00,236.0,239.0,235.0,236.15,44267.0,230.6577,233.5898,229.6803,230.8043,44267.0
2024-09-03 09:40:00,236.16,236.16,233.86,234.01,41231.0,230.8141,230.8141,228.5661,228.7127,41231.0
2024-09-03 09:50:00,234.01,234.41,232.79,234.34,27877.0,228.7127,229.1037,227.5204,229.0353,27877.0
2024-09-03 10:00:00,234.26,234.94,233.55,234.34,31385.0,228.9571,229.6217,228.2632,229.0353,31385.0
2024-09-03 10:10:00,234.15,234.81,233.44,233.45,27189.0,228.8496,229.4946,228.1556,228.1654,27189.0
2024-09-03 10:20:00,233.48,234.89,233.47,234.89,9041.0,228.1947,229.5728,228.185,229.5728,9041.0
2024-09-03 10:30:00,234.84,235.0,234.22,234.67,9747.0,229.524,229.6803,228.918,229.3578,9747.0
2024-09-03 10:40:00,234.69,235.04,233.7,233.74,14228.0,229.3774,229.7194,228.4098,228.4489,14228.0
2024-09-03 10:50:00,233.52,233.99,233.26,233.99,9161.0,228.2338,228.6932,227.9797,228.6932,9161.0
2024-09-03 11:00:00,233.81,234.64,233.8,234.23,11112.0,228.5173,229.3285,228.5075,228.9278,11112.0
2024-09-03 11:10:00,234.27,235.16,233.9,234.04,18184.0,228.9669,229.8367,228.6052,228.7421,18184.0
2024-09-03 11:20:00,234.07,234.39,233.76,233.91,17634.0,228.7714,229.0841,228.4684,228.615,17634.0
2024-09-03 11:30:00,233.89,234.07,233.34,233.84,7634.0,228.5955,228.7714,228.0579,228.5466,7634.0
2024-09-03 11:40:00,233.78,234.3,233.78,233.8,9767.0,228.488,228.9962,228.488,228.5075,9767.0
2024-09-03 11:50:00,233.84,234.68,233.71,233.92,9533.0,228.5466,229.3676,228.4195,228.6248,9533.0
2024-09-03 12:00:00,234.02,234.39,233.39,233.39,20500.0,228.7225,229.0841,228.1068,228.1068,20500.0
2024-09-03 12:10:00,233.52,234.36,233.41,234.23,8387.0,228.2338,229.0548,228.1263,228.9278,8387.0
2024-09-03 12:20:00,234.24,234.51,234.02,234.12,13629.0,228.9375,229.2014,228.7225,228.8203,13629.0
2024-09-03 12:30:00,234.13,234.22,233.35,233.68,11904.0,228.83,228.918,228.0677,228.3902,11904.0
2024-09-03 12:40:00,233.7,233.82,233.28,233.28,16334.0,228.4098,228.527,227.9993,227.9993,16334.0
2024-09-03 12:50:00,233.41,233.68,233.4,233.68,4243.0,228.1263,228.3902,228.1166,228.3902,4243.0
2024-09-03 13:00:00,233.54,233.61,233.02,233.5,6545.0,228.2534,228.3218,227.7452,228.2143,6545.0
2024-09-03 13:10:00,233.49,233.54,233.0,233.17,9582.0,228.2045,228.2534,227.7256,227.8918,9582.0
2024-09-03 13:20:00,233.18,233.8,232.94,232.94,23187.0,227.9015,228.5075,227.667,227.667,23187.0
2024-09-03 13:30:00,233.06,233.57,232.83,233.55,8871.0,227.7842,228.2827,227.5595,228.2632,8871.0
2024-09-03 13:40:00,233.51,233.51,232.94,233.05,28335.0,228.2241,228.2241,227.667,227.7745,28335.0
2024-09-03 13:50:00,233.1,233.53,232.98,233.11,30866.0,227.8233,228.2436,227.7061,227.8331,30866.0
2024-09-03 14:00:00,233.13,233.16,231.93,231.93,31403.0,227.8527,227.882,226.6798,226.6798,31403.0
2024-09-03 14:10:00,232.01,232.53,231.82,232.35,20916.0,226.758,227.2662,226.5723,227.0903,20916.0
2024-09-03 14:20:00,232.48,233.02,232.2,232.2,19826.0,227.2174,227.7452,226.9437,226.9437,19826.0
2024-09-03 14:30:00,232.21,232.96,232.2,232.92,18660.0,226.9535,227.6865,226.9437,227.6474,18660.0
2024-09-03 14:40:00,232.85,232.95,232.11,232.26,18289.0,227.579,227.6767,226.8558,227.0024,18289.0
2024-09-03 14:50:00,232.18,232.3,231.82,232.18,27430.0,226.9242,227.0415,226.5723,226.9242,27430.0
2024-09-03 15:00:00,232.28,232.56,232.03,232.22,33751.0,227.0219,227.2956,226.7776,226.9633,33751.0
2024-09-03 15:10:00,232.23,233.0,232.23,232.39,43941.0,226.973,227.7256,226.973,227.1294,43941.0
2024-09-03 15:20:00,232.39,232.63,231.97,232.22,31087.0,227.1294,227.364,226.7189,226.9633,31087.0
2024-09-03 15:30:00,232.23,232.62,230.4,230.51,44302.0,226.973,227.3542,225.1845,225.292,44302.0
2024-09-03 15:40:00,230.4,231.51,230.23,231.3,80136.0,225.1845,226.2693,225.0183,226.0641,80136.0
2024-09-03 15:50:00,231.3,232.42,230.34,232.12,264854.0,226.0641,227.1587,225.1258,226.8655,264854.0
2024-09-04 09:30:00,216.96,217.75,208.68,212.77,304397.0,212.0487,212.8208,203.9561,207.9536,304397.0
2024-09-04 09:40:00,212.84,213.16,208.99,210.73,195555.0,208.022,208.3347,204.2591,205.9597,195555.0
2024-09-04 09:50:00,210.8,211.12,207.49,210.0,126567.0,206.0281,206.3409,202.7931,205.2463,126567.0
2024-09-04 10:00:00,209.78,210.53,208.11,210.08,141652.0,205.0312,205.7643,203.399,205.3244,141652.0
2024-09-04 10:10:00,210.08,212.42,209.61,212.07,90208.0,205.3244,207.6115,204.8651,207.2694,90208.0
2024-09-04 10:20:00,211.95,215.86,211.43,215.01,74179.0,207.1521,210.9736,206.6439,210.1428,74179.0
2024-09-04 10:30:00,215.05,217.0,214.74,215.45,74920.0,210.1819,212.0878,209.879,210.5729,74920.0
2024-09-04 10:40:00,215.45,216.91,215.0,215.56,58274.0,210.5729,211.9998,210.1331,210.6804,58274.0
2024-09-04 10:50:00,215.42,216.94,215.23,216.87,41036.0,210.5436,212.0292,210.3579,211.9607,41036.0
2024-09-04 11:00:00,216.51,217.66,216.27,216.78,31429.0,211.6089,212.7329,211.3743,211.8728,31429.0
2024-09-04 11:10:00,216.78,216.89,216.09,216.63,24118.0,211.8728,211.9803,211.1984,211.7262,24118.0
2024-09-04 11:20:00,216.77,217.75,216.54,217.42,65290.0,211.863,212.8208,211.6382,212.4983,65290.0
2024-09-04 11:30:00,217.49,218.02,215.8,216.49,59328.0,212.5667,213.0847,210.915,211.5893,59328.0
2024-09-04 11:40:00,216.5,217.55,215.99,217.35,20328.0,211.5991,212.6253,211.1007,212.4299,20328.0
2024-09-04 11:50:00,217.54,218.54,216.82,217.2,23487.0,212.6156,213.5929,211.9119,212.2833,23487.0
2024-09-04 12:00:00,217.2,217.49,215.01,215.21,35109.0,212.2833,212.5667,210.1428,210.3383,35109.0
2024-09-04 12:10:00,215.27,217.13,215.26,216.81,36939.0,210.397,212.2149,210.3872,211.9021,36939.0
2024-09-04 12:20:00,216.81,218.45,216.76,218.12,26570.0,211.9021,213.505,211.8532,213.1824,26570.0
2024-09-04 12:30:00,218.17,220.13,218.17,219.17,45253.0,213.2313,215.1469,213.2313,214.2087,45253.0
2024-09-04 12:40:00,219.12,219.13,216.93,217.0,16010.0,214.1598,214.1696,212.0194,212.0878,16010.0
2024-09-04 12:50:00,217.24,217.24,216.23,216.94,13842.0,212.3224,212.3224,211.3352,212.0292,13842.0
2024-09-04 13:00:00,216.86,216.86,215.74,216.3,13217.0,211.951,211.951,210.8563,211.4036,13217.0
2024-09-04 13:10:00,215.92,216.11,215.63,215.89,10402.0,211.0322,211.2179,210.7488,211.0029,10402.0
2024-09-04 13:20:00,215.91,216.41,215.58,216.31,16568.0,211.0225,211.5112,210.6999,211.4134,16568.0
2024-09-04 13:30:00,216.21,216.75,216.18,216.34,16091.0,211.3157,211.8435,211.2864,211.4427,16091.0
2024-09-04 13:40:00,216.34,216.97,216.18,216.86,12484.0,211.4427,212.0585,211.2864,211.951,12484.0
2024-09-04 13:50:00,216.75,218.25,216.75,217.97,21556.0,211.8435,213.3095,211.8435,213.0358,21556.0
2024-09-04 14:00:00,217.97,218.89,217.64,218.35,22851.0,213.0358,213.935,212.7133,213.4072,22851.0
2024-09-04 14:10:00,218.34,219.41,218.21,218.77,30306.0,213.3975,214.4432,213.2704,213.8177,30306.0
2024-09-04 14:20:00,218.65,219.37,218.65,219.18,18445.0,213.7004,214.4041,213.7004,214.2184,18445.0
2024-09-04 14:30:00,219.18,219.77,218.63,218.78,39381.0,214.2184,214.7951,213.6809,213.8275,39381.0
2024-09-04 14:40:00,218.75,219.04,218.18,218.42,25611.0,213.7982,214.0816,213.2411,213.4757,25611.0
2024-09-04 14:50:00,218.39,218.39,217.76,218.18,20868.0,213.4463,213.4463,212.8306,213.2411,20868.0
2024-09-04 15:00:00,218.09,218.09,215.61,216.0,30888.0,213.1531,213.1531,210.7293,211.1104,30888.0
2024-09-04 15:10:00,216.0,216.76,215.85,216.19,27392.0,211.1104,211.8532,210.9638,211.2961,27392.0
2024-09-04 15:20:00,216.21,217.71,216.19,217.59,33262.0,211.3157,212.7817,211.2961,212.6644,33262.0
2024-09-04 15:30:00,217.68,218.65,217.46,218.14,68423.0,212.7524,213.7004,212.5374,213.202,68423.0
2024-09-04 15:40:00,218.14,220.2,218.1,220.06,84838.0,213.202,215.2154,213.1629,215.0785,84838.0
2024-09-04 15:50:00,220.06,221.47,219.88,220.78,269549.0,215.0785,216.4566,214.9026,215.7822,269549.0
2024-09-05 09:30:00,218.77,220.11,216.02,216.17,51287.0,213.8177,215.1274,211.13,211.2766,51287.0
2024-09-05 09:40:00,216.52,218.47,216.35,217.23,25022.0,211.6187,213.5245,211.4525,212.3126,25022.0
2024-09-05 09:50:00,217.57,217.9,216.68,216.68,13819.0,212.6449,212.9674,211.775,211.775,13819.0
2024-09-05 10:00:00,216.76,219.44,216.76,217.93,16430.0,211.8532,214.4726,211.8532,212.9967,16430.0
2024-09-05 10:10:00,217.93,218.01,216.5,216.76,12341.0,212.9967,213.0749,211.5991,211.8532,12341.0
2024-09-05 10:20:00,216.76,216.97,216.13,216.13,8164.0,211.8532,212.0585,211.2375,211.2375,8164.0
2024-09-05 10:30:00,216.26,216.54,215.72,215.88,7822.0,211.3645,211.6382,210.8368,210.9932,7822.0
2024-09-05 10:40:00,215.83,215.83,214.48,214.78,16416.0,210.9443,210.9443,209.6248,209.9181,16416.0
2024-09-05 10:50:00,214.77,215.67,214.62,214.97,24542.0,209.9083,210.7879,209.7617,210.1038,24542.0
2024-09-05 11:00:00,215.1,215.42,214.81,215.02,9956.0,210.2308,210.5436,209.9474,210.1526,9956.0
2024-09-05 11:10:00,215.09,215.1,214.23,214.37,28250.0,210.221,210.2308,209.3805,209.5173,28250.0
2024-09-05 11:20:00,214.27,214.27,212.79,212.79,19597.0,209.4196,209.4196,207.9731,207.9731,19597.0
2024-09-05 11:30:00,213.01,213.29,212.62,212.81,10324.0,208.1881,208.4618,207.8069,207.9926,10324.0
2024-09-05 11:40:00,212.88,212.98,211.76,211.76,10710.0,208.0611,208.1588,206.9664,206.9664,10710.0
2024-09-05 11:50:00,211.69,211.95,211.22,211.5,16294.0,206.898,207.1521,206.4386,206.7123,16294.0
2024-09-05 12:00:00,211.52,212.26,211.44,212.14,15103.0,206.7318,207.4551,206.6537,207.3378,15103.0
2024-09-05 12:10:00,212.1,212.28,211.87,212.1,5796.0,207.2987,207.4746,207.0739,207.2987,5796.0
2024-09-05 12:20:00,212.15,212.3,211.88,211.91,7121.0,207.3476,207.4942,207.0837,207.113,7121.0
2024-09-05 12:30:00,211.99,212.02,211.36,211.36,13234.0,207.1912,207.2205,206.5755,206.5755,13234.0
2024-09-05 12:40:00,211.47,211.61,211.18,211.18,10893.0,206.683,206.8198,206.3995,206.3995,10893.0
2024-09-05 12:50:00,211.11,211.79,210.92,211.5,17846.0,206.3311,206.9957,206.1454,206.7123,17846.0
2024-09-05 13:00:00,211.52,212.17,211.34,211.39,13962.0,206.7318,207.3671,206.5559,206.6048,13962.0
2024-09-05 13:10:00,211.39,211.56,211.05,211.31,6839.0,206.6048,206.7709,206.2725,206.5266,6839.0
2024-09-05 13:20:00,211.26,211.57,211.2,211.26,8221.0,206.4777,206.7807,206.4191,206.4777,8221.0
2024-09-05 13:30:00,211.26,212.14,211.21,212.0,8848.0,206.4777,207.3378,206.4289,207.201,8848.0
2024-09-05 13:40:00,211.97,212.89,211.86,212.74,14899.0,207.1717,208.0708,207.0642,207.9242,14899.0
2024-09-05 13:50:00,212.74,213.59,212.56,213.58,17582.0,207.9242,208.755,207.7483,208.7452,17582.0
2024-09-05 14:00:00,213.58,214.39,213.5,214.13,33014.0,208.7452,209.5369,208.667,209.2828,33014.0
2024-09-05 14:10:00,214.16,215.07,214.16,214.62,12211.0,209.3121,210.2015,209.3121,209.7617,12211.0
2024-09-05 14:20:00,214.74,214.88,214.36,214.53,11724.0,209.879,210.0158,209.5076,209.6737,11724.0
2024-09-05 14:30:00,214.53,214.87,214.23,214.69,9691.0,209.6737,210.006,209.3805,209.8301,9691.0
2024-09-05 14:40:00,214.69,215.15,214.67,215.07,4975.0,209.8301,210.2797,209.8105,210.2015,4975.0
2024-09-05 14:50:00,214.99,215.37,214.92,215.01,12145.0,210.1233,210.4947,210.0549,210.1428,12145.0
2024-09-05 15:00:00,215.03,215.11,214.52,214.58,11123.0,210.1624,210.2406,209.6639,209.7226,11123.0
2024-09-05 15:10:00,214.52,214.52,214.1,214.38,14354.0,209.6639,209.6639,209.2534,209.5271,14354.0
2024-09-05 15:20:00,214.37,215.6,214.21,215.57,15175.0,209.5173,210.7195,209.361,210.6902,15175.0
2024-09-05 15:30:00,215.55,215.63,214.21,214.32,27073.0,210.6706,210.7488,209.361,209.4685,27073.0
2024-09-05 15:40:00,214.21,214.26,213.23,213.9,37652.0,209.361,209.4098,208.4031,209.058,37652.0
2024-09-05 15:50:00,213.91,215.17,213.73,215.06,123040.0,209.0677,210.2992,208.8918,210.1917,123040.0
2024-09-06 09:30:00,215.06,215.76,213.23,215.41,18351.0,210.1917,210.8759,208.4031,210.5338,18351.0
2024-09-06 09:40:00,215.14,215.14,212.11,212.15,19256.0,210.2699,210.2699,207.3085,207.3476,19256.0
2024-09-06 09:50:00,212.26,212.44,210.3,210.3,9283.0,207.4551,207.631,205.5395,205.5395,9283.0
2024-09-06 10:00:00,210.06,211.14,209.53,210.69,30786.0,205.3049,206.3604,204.7869,205.9206,30786.0
2024-09-06 10:10:00,211.01,211.01,210.06,210.87,7172.0,206.2334,206.2334,205.3049,206.0966,7172.0
2024-09-06 10:20:00,210.16,210.34,208.8,209.06,21143.0,205.4026,205.5786,204.0734,204.3275,21143.0
2024-09-06 10:30:00,209.18,209.97,207.96,208.34,23849.0,204.4448,205.2169,203.2524,203.6238,23849.0
2024-09-06 10:40:00,208.49,208.81,207.5,208.76,20057.0,203.7704,204.0832,202.8028,204.0343,20057.0
2024-09-06 10:50:00,208.84,209.49,208.57,208.57,9089.0,204.1125,204.7478,203.8486,203.8486,9089.0
2024-09-06 11:00:00,209.09,211.05,209.07,210.0,16525.0,204.3569,206.2725,204.3373,205.2463,16525.0
2024-09-06 11:10:00,210.06,210.44,209.48,209.76,8735.0,205.3049,205.6763,204.738,205.0117,8735.0
2024-09-06 11:20:00,209.76,210.02,209.27,209.54,8221.0,205.0117,205.2658,204.5328,204.7967,8221.0
2024-09-06 11:30:00,209.57,209.63,209.08,209.16,21498.0,204.826,204.8846,204.3471,204.4253,21498.0
2024-09-06 11:40:00,209.16,209.65,208.82,209.45,8440.0,204.4253,204.9042,204.093,204.7087,8440.0
2024-09-06 11:50:00,209.16,209.42,208.74,209.04,8755.0,204.4253,204.6794,204.0148,204.308,8755.0
2024-09-06 12:00:00,208.87,209.3,208.68,209.24,7437.0,204.1418,204.5621,203.9561,204.5035,7437.0
2024-09-06 12:10:00,209.25,209.46,208.38,208.48,8491.0,204.5132,204.7185,203.6629,203.7607,8491.0
2024-09-06 12:20:00,208.48,209.17,208.05,208.05,5659.0,203.7607,204.435,203.3404,203.3404,5659.0
2024-09-06 12:30:00,208.21,208.27,207.75,208.01,16577.0,203.4968,203.5554,203.0472,203.3013,16577.0
2024-09-06 12:40:00,207.86,208.15,207.4,207.53,10057.0,203.1547,203.4381,202.7051,202.8322,10057.0
2024-09-06 12:50:00,207.53,207.93,207.51,207.84,9077.0,202.8322,203.2231,202.8126,203.1352,9077.0
2024-09-06 13:00:00,207.53,207.53,207.06,207.53,11195.0,202.8322,202.8322,202.3728,202.8322,11195.0
2024-09-06 13:10:00,207.51,207.79,207.42,207.61,7171.0,202.8126,203.0863,202.7247,202.9104,7171.0
2024-09-06 13:20:00,207.69,207.78,207.15,207.37,24180.0,202.9885,203.0765,202.4608,202.6758,24180.0
2024-09-06 13:30:00,207.24,207.26,206.96,207.14,6236.0,202.5487,202.5683,202.2751,202.451,6236.0
2024-09-06 13:40:00,207.19,208.31,207.14,208.19,7800.0,202.4999,203.5945,202.451,203.4772,7800.0
2024-09-06 13:50:00,208.3,209.65,208.22,209.51,7749.0,203.5847,204.9042,203.5065,204.7673,7749.0
2024-09-06 14:00:00,209.66,209.66,209.05,209.06,6561.0,204.914,204.914,204.3178,204.3275,6561.0
2024-09-06 14:10:00,209.04,209.68,208.88,209.1,9175.0,204.308,204.9335,204.1516,204.3666,9175.0
2024-09-06 14:20:00,209.07,209.39,208.88,209.36,2942.0,204.3373,204.6501,204.1516,204.6207,2942.0
2024-09-06 14:30:00,209.29,209.4,208.92,209.05,6861.0,204.5523,204.6598,204.1907,204.3178,6861.0
2024-09-06 14:40:00,209.12,209.43,209.04,209.28,3683.0,204.3862,204.6892,204.308,204.5426,3683.0
2024-09-06 14:50:00,209.16,209.26,208.58,208.58,4723.0,204.4253,204.523,203.8584,203.8584,4723.0
2024-09-06 15:00:00,208.74,209.16,208.74,209.16,29312.0,204.0148,204.4253,204.0148,204.4253,29312.0
2024-09-06 15:10:00,209.11,209.18,208.55,208.85,11569.0,204.3764,204.4448,203.8291,204.1223,11569.0
2024-09-06 15:20:00,208.87,209.74,208.78,209.56,16251.0,204.1418,204.9921,204.0539,204.8162,16251.0
2024-09-06 15:30:00,209.51,209.84,208.4,208.67,64778.0,204.7673,205.0899,203.6825,203.9464,64778.0
2024-09-06 15:40:00,208.67,209.45,208.61,209.43,47619.0,203.9464,204.7087,203.8877,204.6892,47619.0
2024-09-06 15:50:00,209.43,209.57,208.02,208.16,171628.0,204.6892,204.826,203.3111,203.4479,171628.0
2024-09-09 09:30:00,208.68,209.29,207.07,207.6,15192.0,203.9561,204.5523,202.3826,202.9006,15192.0
2024-09-09 09:40:00,207.5,208.31,207.43,207.58,10616.0,202.8028,203.5945,202.7344,202.881,10616.0
2024-09-09 09:50:00,207.32,208.17,207.23,207.23,21730.0,202.6269,203.4577,202.539,202.539,21730.0
2024-09-09 10:00:00,207.43,208.25,207.33,207.7,25315.0,202.7344,203.5359,202.6367,202.9983,25315.0
2024-09-09 10:10:00,207.84,208.0,206.77,207.48,18631.0,203.1352,203.2915,202.0894,202.7833,18631.0
2024-09-09 10:20:00,207.41,207.88,206.41,207.5,22668.0,202.7149,203.1742,201.7375,202.8028,22668.0
2024-09-09 10:30:00,207.36,208.37,207.23,208.08,13994.0,202.666,203.6532,202.539,203.3697,13994.0
2024-09-09 10:40:00,207.91,208.24,207.51,208.24,10301.0,203.2036,203.5261,202.8126,203.5261,10301.0
2024-09-09 10:50:00,208.46,208.57,207.77,207.81,15802.0,203.7411,203.8486,203.0667,203.1058,15802.0
2024-09-09 11:00:00,207.75,207.75,207.21,207.37,16202.0,203.0472,203.0472,202.5194,202.6758,16202.0
2024-09-09 11:10:00,207.37,207.37,206.63,206.77,7585.0,202.6758,202.6758,201.9525,202.0894,7585.0
2024-09-09 11:20:00,206.76,206.94,206.5,206.8,13462.0,202.0796,202.2555,201.8255,202.1187,13462.0
2024-09-09 11:30:00,206.95,207.55,206.81,207.53,9220.0,202.2653,202.8517,202.1285,202.8322,9220.0
2024-09-09 11:40:00,207.64,207.89,207.42,207.84,7576.0,202.9397,203.184,202.7247,203.1352,7576.0
2024-09-09 11:50:00,207.7,207.92,207.44,207.73,10892.0,202.9983,203.2133,202.7442,203.0276,10892.0
2024-09-09 12:00:00,207.7,207.83,207.12,207.22,5665.0,202.9983,203.1254,202.4314,202.5292,5665.0
2024-09-09 12:10:00,207.13,207.38,206.92,206.92,8527.0,202.4412,202.6856,202.236,202.236,8527.0
2024-09-09 12:20:00,206.91,207.28,206.77,206.87,6326.0,202.2262,202.5878,202.0894,202.1871,6326.0
2024-09-09 12:30:00,206.87,207.27,206.87,207.19,6113.0,202.1871,202.5781,202.1871,202.4999,6113.0
2024-09-09 12:40:00,207.21,207.6,207.07,207.52,10092.0,202.5194,202.9006,202.3826,202.8224,10092.0
2024-09-09 12:50:00,207.6,207.88,207.53,207.81,14037.0,202.9006,203.1742,202.8322,203.1058,14037.0
2024-09-09 13:00:00,207.81,207.97,207.67,207.9,11065.0,203.1058,203.2622,202.969,203.1938,11065.0
2024-09-09 13:10:00,207.9,207.9,207.36,207.37,10587.0,203.1938,203.1938,202.666,202.6758,10587.0
2024-09-09 13:20:00,207.45,207.45,206.77,206.78,10151.0,202.754,202.754,202.0894,202.0991,10151.0
2024-09-09 13:30:00,206.89,207.0,206.28,207.0,12052.0,202.2067,202.3142,201.6105,202.3142,12052.0
2024-09-09 13:40:00,207.01,207.02,206.16,206.25,9434.0,202.3239,202.3337,201.4932,201.5811,9434.0
2024-09-09 13:50:00,206.21,206.3,205.78,205.78,15978.0,201.542,201.63,201.1218,201.1218,15978.0
2024-09-09 14:00:00,205.86,205.86,205.21,205.6,12026.0,201.2,201.2,200.5647,200.9459,12026.0
2024-09-09 14:10:00,205.6,205.98,205.59,205.72,13267.0,200.9459,201.3173,200.9361,201.0631,13267.0
2024-09-09 14:20:00,205.74,206.44,205.69,206.24,9724.0,201.0827,201.7668,201.0338,201.5714,9724.0
2024-09-09 14:30:00,206.24,206.45,206.03,206.04,7700.0,201.5714,201.7766,201.3661,201.3759,7700.0
2024-09-09 14:40:00,206.04,207.0,206.04,207.0,7796.0,201.3759,202.3142,201.3759,202.3142,7796.0
2024-09-09 14:50:00,207.17,207.24,206.72,206.84,9663.0,202.4803,202.5487,202.0405,202.1578,9663.0
2024-09-09 15:00:00,206.77,207.66,206.52,207.48,12295.0,202.0894,202.9592,201.845,202.7833,12295.0
2024-09-09 15:10:00,207.55,207.77,207.36,207.5,9984.0,202.8517,203.0667,202.666,202.8028,9984.0
2024-09-09 15:20:00,207.58,208.22,207.39,208.06,28386.0,202.881,203.5065,202.6953,203.3502,28386.0
2024-09-09 15:30:00,208.02,208.18,207.73,208.0,26058.0,203.3111,203.4675,203.0276,203.2915,26058.0
2024-09-09 15:40:00,208.03,208.03,207.58,207.65,36587.0,203.3208,203.3208,202.881,202.9495,36587.0
2024-09-09 15:50:00,207.57,207.8,206.92,207.5,150628.0,202.8713,203.0961,202.236,202.8028,150628.0
2024-09-10 09:30:00,207.67,207.87,206.01,206.75,15646.0,202.969,203.1645,201.3466,202.0698,15646.0
2024-09-10 09:40:00,206.53,207.26,206.45,206.81,9801.0,201.8548,202.5683,201.7766,202.1285,9801.0
2024-09-10 09:50:00,206.51,207.32,206.27,206.5,5300.0,201.8353,202.6269,201.6007,201.8255,5300.0
2024-09-10 10:00:00,206.27,206.68,205.14,206.0,12798.0,201.6007,202.0014,200.4963,201.3368,12798.0
2024-09-10 10:10:00,205.7,206.01,204.67,204.84,34789.0,201.0436,201.3466,200.0369,200.2031,34789.0
2024-09-10 10:20:00,204.81,205.55,204.19,205.55,17545.0,200.1737,200.897,199.5678,200.897,17545.0
2024-09-10 10:30:00,205.54,206.35,205.36,206.13,15494.0,200.8872,201.6789,200.7113,201.4639,15494.0
2024-09-10 10:40:00,206.35,206.67,206.04,206.63,7521.0,201.6789,201.9916,201.3759,201.9525,7521.0
2024-09-10 10:50:00,206.72,206.72,206.28,206.57,2898.0,202.0405,202.0405,201.6105,201.8939,2898.0
2024-09-10 11:00:00,206.48,206.71,206.12,206.69,17793.0,201.8059,202.0307,201.4541,202.0112,17793.0
2024-09-10 11:10:00,206.72,206.98,206.64,206.8,8144.0,202.0405,202.2946,201.9623,202.1187,8144.0
2024-09-10 11:20:00,206.84,207.14,206.6,207.14,12015.0,202.1578,202.451,201.9232,202.451,12015.0
2024-09-10 11:30:00,207.2,207.41,206.08,206.2,4927.0,202.5096,202.7149,201.415,201.5323,4927.0
2024-09-10 11:40:00,206.0,206.24,205.62,205.75,4930.0,201.3368,201.5714,200.9654,201.0925,4930.0
2024-09-10 11:50:00,205.6,205.7,205.0,205.0,9896.0,200.9459,201.0436,200.3594,200.3594,9896.0
2024-09-10 12:00:00,204.83,205.34,204.77,205.28,2600.0,200.1933,200.6917,200.1346,200.6331,2600.0
2024-09-10 12:10:00,205.3,205.3,204.71,205.26,5218.0,200.6526,200.6526,200.076,200.6136,5218.0
2024-09-10 12:20:00,205.33,205.38,204.92,205.15,5090.0,200.682,200.7308,200.2813,200.506,5090.0
2024-09-10 12:30:00,205.1,205.59,205.08,205.48,5087.0,200.4572,200.9361,200.4376,200.8286,5087.0
2024-09-10 12:40:00,205.53,205.77,205.31,205.76,7338.0,200.8774,201.112,200.6624,201.1022,7338.0
2024-09-10 12:50:00,205.76,206.2,205.76,206.04,5779.0,201.1022,201.5323,201.1022,201.3759,5779.0
2024-09-10 13:00:00,206.17,206.71,206.14,206.62,3994.0,201.503,202.0307,201.4736,201.9428,3994.0
2024-09-10 13:10:00,206.56,207.09,206.56,206.59,5483.0,201.8841,202.4021,201.8841,201.9134,5483.0
2024-09-10 13:20:00,206.49,206.52,205.87,205.99,3766.0,201.8157,201.845,201.2097,201.327,3766.0
2024-09-10 13:30:00,205.92,206.07,205.82,205.97,4520.0,201.2586,201.4052,201.1609,201.3075,4520.0
2024-09-10 13:40:00,206.05,206.15,205.69,205.8,3818.0,201.3857,201.4834,201.0338,201.1413,3818.0
2024-09-10 13:50:00,205.83,205.94,205.61,205.62,3084.0,201.1707,201.2782,200.9556,200.9654,3084.0
2024-09-10 14:00:00,205.73,206.09,205.62,205.95,7236.0,201.0729,201.4248,200.9654,201.2879,7236.0
2024-09-10 14:10:00,206.01,206.11,205.44,205.78,6212.0,201.3466,201.4443,200.7895,201.1218,6212.0
2024-09-10 14:20:00,205.79,205.97,205.5,205.94,6815.0,201.1316,201.3075,200.8481,201.2782,6815.0
2024-09-10 14:30:00,205.86,206.36,205.85,206.25,5209.0,201.2,201.6887,201.1902,201.5811,5209.0
2024-09-10 14:40:00,206.26,206.33,205.92,206.02,2872.0,201.5909,201.6593,201.2586,201.3564,2872.0
2024-09-10 14:50:00,206.1,206.51,206.1,206.43,7505.0,201.4345,201.8353,201.4345,201.7571,7505.0
2024-09-10 15:00:00,206.58,207.21,206.48,207.01,7230.0,201.9037,202.5194,201.8059,202.3239,7230.0
2024-09-10 15:10:00,207.0,207.49,207.0,207.34,8070.0,202.3142,202.7931,202.3142,202.6465,8070.0
2024-09-10 15:20:00,207.32,207.48,206.97,207.29,8598.0,202.6269,202.7833,202.2848,202.5976,8598.0
2024-09-10 15:30:00,207.2,207.64,206.61,206.61,24519.0,202.5096,202.9397,201.933,201.933,24519.0
2024-09-10 15:40:00,206.6,207.57,206.6,207.26,25625.0,201.9232,202.8713,201.9232,202.5683,25625.0
2024-09-10 15:50:00,207.24,207.57,206.81,206.89,101115.0,202.5487,202.8713,202.1285,202.2067,101115.0
2024-09-11 09:30:00,206.02,206.51,204.0,204.53,20938.0,201.3564,201.8353,199.3821,199.9001,20938.0
2024-09-11 09:40:00,204.5,205.01,203.19,203.6,12435.0,199.8708,200.3692,198.5904,198.9911,12435.0
2024-09-11 09:50:00,203.6,204.05,202.88,204.05,18550.0,198.9911,199.4309,198.2874,199.4309,18550.0
2024-09-11 10:00:00,203.91,204.05,202.35,203.48,31528.0,199.2941,199.4309,197.7694,198.8738,31528.0
2024-09-11 10:10:00,203.39,203.75,203.09,203.12,56170.0,198.7859,199.1377,198.4927,198.522,56170.0
2024-09-11 10:20:00,203.36,203.99,203.02,203.58,37072.0,198.7566,199.3723,198.4243,198.9716,37072.0
2024-09-11 10:30:00,203.66,204.42,203.48,204.42,12889.0,199.0498,199.7926,198.8738,199.7926,12889.0
2024-09-11 10:40:00,204.37,204.42,204.03,204.25,7666.0,199.7437,199.7926,199.4114,199.6264,7666.0
2024-09-11 10:50:00,204.44,205.77,204.39,205.69,7336.0,199.8121,201.112,199.7632,201.0338,7336.0
2024-09-11 11:00:00,205.77,206.52,205.35,206.4,15801.0,201.112,201.845,200.7015,201.7277,15801.0
2024-09-11 11:10:00,206.39,207.13,206.33,206.86,14929.0,201.718,202.4412,201.6593,202.1773,14929.0
2024-09-11 11:20:00,206.75,206.93,206.23,206.92,4978.0,202.0698,202.2458,201.5616,202.236,4978.0
2024-09-11 11:30:00,206.76,207.1,206.59,207.1,7138.0,202.0796,202.4119,201.9134,202.4119,7138.0
2024-09-11 11:40:00,206.99,207.18,206.77,206.78,3955.0,202.3044,202.4901,202.0894,202.0991,3955.0
2024-09-11 11:50:00,206.77,206.77,206.05,206.44,19361.0,202.0894,202.0894,201.3857,201.7668,19361.0
2024-09-11 12:00:00,206.31,206.78,206.15,206.35,3150.0,201.6398,202.0991,201.4834,201.6789,3150.0
2024-09-11 12:10:00,206.22,206.53,205.99,206.32,2850.0,201.5518,201.8548,201.327,201.6496,2850.0
2024-09-11 12:20:00,206.5,206.62,206.09,206.41,3430.0,201.8255,201.9428,201.4248,201.7375,3430.0
2024-09-11 12:30:00,206.51,206.56,206.26,206.5,5756.0,201.8353,201.8841,201.5909,201.8255,5756.0
2024-09-11 12:40:00,206.53,206.64,206.16,206.16,2625.0,201.8548,201.9623,201.4932,201.4932,2625.0
2024-09-11 12:50:00,206.31,206.48,206.16,206.48,3199.0,201.6398,201.8059,201.4932,201.8059,3199.0
2024-09-11 13:00:00,206.36,207.0,206.36,206.87,3233.0,201.6887,202.3142,201.6887,202.1871,3233.0
2024-09-11 13:10:00,207.07,207.28,207.0,207.02,2708.0,202.3826,202.5878,202.3142,202.3337,2708.0
2024-09-11 13:20:00,206.97,206.98,206.58,206.58,2478.0,202.2848,202.2946,201.9037,201.9037,2478.0
2024-09-11 13:30:00,206.71,206.95,206.58,206.95,2537.0,202.0307,202.2653,201.9037,202.2653,2537.0
2024-09-11 13:40:00,206.95,207.5,206.93,207.44,3359.0,202.2653,202.8028,202.2458,202.7442,3359.0
2024-09-11 13:50:00,207.45,207.51,206.87,206.94,2672.0,202.754,202.8126,202.1871,202.2555,2672.0
2024-09-11 14:00:00,206.87,207.17,206.85,207.09,2233.0,202.1871,202.4803,202.1676,202.4021,2233.0
2024-09-11 14:10:00,207.16,207.18,206.59,206.81,3590.0,202.4705,202.4901,201.9134,202.1285,3590.0
2024-09-11 14:20:00,206.81,207.29,206.81,207.17,2454.0,202.1285,202.5976,202.1285,202.4803,2454.0
2024-09-11 14:30:00,207.18,207.69,207.11,207.56,6245.0,202.4901,202.9885,202.4217,202.8615,6245.0
2024-09-11 14:40:00,207.6,207.86,207.55,207.85,5277.0,202.9006,203.1547,202.8517,203.1449,5277.0
2024-09-11 14:50:00,207.83,207.83,206.98,207.26,6639.0,203.1254,203.1254,202.2946,202.5683,6639.0
2024-09-11 15:00:00,207.04,207.48,207.02,207.38,9761.0,202.3533,202.7833,202.3337,202.6856,9761.0
2024-09-11 15:10:00,207.44,207.67,207.23,207.58,4361.0,202.7442,202.969,202.539,202.881,4361.0
2024-09-11 15:20:00,207.68,207.97,207.48,207.97,8067.0,202.9788,203.2622,202.7833,203.2622,8067.0
2024-09-11 15:30:00,207.74,207.77,207.18,207.18,10941.0,203.0374,203.0667,202.4901,202.4901,10941.0
2024-09-11 15:40:00,207.18,207.93,207.04,207.91,18146.0,202.4901,203.2231,202.3533,203.2036,18146.0
2024-09-11 15:50:00,207.95,208.43,207.17,208.28,110152.0,203.2427,203.7118,202.4803,203.5652,110152.0
2024-09-12 09:30:00,208.55,212.3,208.55,210.31,19112.0,203.8291,207.4942,203.8291,205.5492,19112.0
2024-09-12 09:40:00,210.87,211.4,209.71,209.71,7782.0,206.0966,206.6146,204.9628,204.9628,7782.0
2024-09-12 09:50:00,209.59,209.91,208.58,209.23,4055.0,204.8455,205.1583,203.8584,204.4937,4055.0
2024-09-12 10:00:00,209.6,209.92,209.01,209.09,6282.0,204.8553,205.1681,204.2787,204.3569,6282.0
2024-09-12 10:10:00,209.25,210.18,209.12,209.92,5021.0,204.5132,205.4222,204.3862,205.1681,5021.0
2024-09-12 10:20:00,209.95,211.31,209.87,211.31,13441.0,205.1974,206.5266,205.1192,206.5266,13441.0
2024-09-12 10:30:00,211.2,211.25,210.21,210.71,11105.0,206.4191,206.468,205.4515,205.9402,11105.0
2024-09-12 10:40:00,210.69,211.05,210.49,210.84,4638.0,205.9206,206.2725,205.7252,206.0672,4638.0
2024-09-12 10:50:00,211.06,211.12,210.44,210.61,5490.0,206.2823,206.3409,205.6763,205.8424,5490.0
2024-09-12 11:00:00,210.14,210.41,209.96,210.15,4560.0,205.3831,205.647,205.2072,205.3929,4560.0
2024-09-12 11:10:00,209.9,210.56,209.9,210.3,3245.0,205.1485,205.7936,205.1485,205.5395,3245.0
2024-09-12 11:20:00,210.39,210.55,209.8,209.86,4836.0,205.6274,205.7838,205.0508,205.1094,4836.0
2024-09-12 11:30:00,210.0,210.61,210.0,210.5,5183.0,205.2463,205.8424,205.2463,205.7349,5183.0
2024-09-12 11:40:00,210.62,210.78,210.21,210.52,2875.0,205.8522,206.0086,205.4515,205.7545,2875.0
2024-09-12 11:50:00,210.38,210.48,209.83,210.2,3883.0,205.6177,205.7154,205.0801,205.4417,3883.0
2024-09-12 12:00:00,209.97,210.1,209.82,209.98,2872.0,205.2169,205.344,205.0703,205.2267,2872.0
2024-09-12 12:10:00,210.08,210.15,209.85,209.99,3664.0,205.3244,205.3929,205.0997,205.2365,3664.0
2024-09-12 12:20:00,209.99,210.29,209.85,209.87,3709.0,205.2365,205.5297,205.0997,205.1192,3709.0
2024-09-12 12:30:00,210.07,210.07,209.28,209.42,7553.0,205.3147,205.3147,204.5426,204.6794,7553.0
2024-09-12 12:40:00,209.51,209.84,209.37,209.72,2088.0,204.7673,205.0899,204.6305,204.9726,2088.0
2024-09-12 12:50:00,209.7,210.24,209.7,210.18,5218.0,204.953,205.4808,204.953,205.4222,5218.0
2024-09-12 13:00:00,210.08,210.38,210.08,210.38,2300.0,205.3244,205.6177,205.3244,205.6177,2300.0
2024-09-12 13:10:00,210.33,210.5,210.22,210.34,6576.0,205.5688,205.7349,205.4613,205.5786,6576.0
2024-09-12 13:20:00,210.37,210.62,210.34,210.4,3201.0,205.6079,205.8522,205.5786,205.6372,3201.0
2024-09-12 13:30:00,210.58,210.93,210.58,210.75,4266.0,205.8131,206.1552,205.8131,205.9793,4266.0
2024-09-12 13:40:00,210.88,211.36,210.87,211.34,2970.0,206.1063,206.5755,206.0966,206.5559,2970.0
2024-09-12 13:50:00,211.49,212.35,211.49,212.06,5835.0,206.7025,207.5431,206.7025,207.2596,5835.0
2024-09-12 14:00:00,211.97,211.97,210.81,210.87,15170.0,207.1717,207.1717,206.0379,206.0966,15170.0
2024-09-12 14:10:00,210.87,210.9,210.59,210.59,1588.0,206.0966,206.1259,205.8229,205.8229,1588.0
2024-09-12 14:20:00,210.53,210.66,210.25,210.37,4650.0,205.7643,205.8913,205.4906,205.6079,4650.0
2024-09-12 14:30:00,210.25,210.48,209.96,210.39,4058.0,205.4906,205.7154,205.2072,205.6274,4058.0
2024-09-12 14:40:00,210.31,210.46,209.91,209.91,2200.0,205.5492,205.6958,205.1583,205.1583,2200.0
2024-09-12 14:50:00,209.88,209.89,209.11,209.62,10474.0,205.129,205.1387,204.3764,204.8749,10474.0
2024-09-12 15:00:00,209.76,210.18,209.5,210.03,4367.0,205.0117,205.4222,204.7576,205.2756,4367.0
2024-09-12 15:10:00,210.2,210.82,210.11,210.59,11745.0,205.4417,206.0477,205.3538,205.8229,11745.0
2024-09-12 15:20:00,210.62,211.28,210.62,211.28,10721.0,205.8522,206.4973,205.8522,206.4973,10721.0
2024-09-12 15:30:00,211.21,211.4,210.96,211.25,11166.0,206.4289,206.6146,206.1845,206.468,11166.0
2024-09-12 15:40:00,211.15,211.15,209.79,209.79,18517.0,206.3702,206.3702,205.041,205.041,18517.0
2024-09-12 15:50:00,209.72,210.71,209.62,210.56,78793.0,204.9726,205.9402,204.8749,205.7936,78793.0
2024-09-13 09:30:00,212.09,213.71,212.09,213.1,10478.0,207.2889,208.8723,207.2889,208.2761,10478.0
2024-09-13 09:40:00,213.08,214.2,212.45,214.2,4814.0,208.2565,209.3512,207.6408,209.3512,4814.0
2024-09-13 09:50:00,214.56,214.9,214.15,214.64,6287.0,209.703,210.0353,209.3023,209.7812,6287.0
2024-09-13 10:00:00,214.63,215.17,213.75,214.83,13467.0,209.7714,210.2992,208.9114,209.9669,13467.0
2024-09-13 10:10:00,214.57,215.37,214.57,215.14,5106.0,209.7128,210.4947,209.7128,210.2699,5106.0
2024-09-13 10:20:00,215.16,215.95,215.12,215.63,10275.0,210.2894,211.0616,210.2504,210.7488,10275.0
2024-09-13 10:30:00,215.62,215.74,214.84,215.7,14820.0,210.739,210.8563,209.9767,210.8172,14820.0
2024-09-13 10:40:00,215.84,216.43,215.71,216.43,5769.0,210.9541,211.5307,210.827,211.5307,5769.0
2024-09-13 10:50:00,216.27,216.35,215.57,215.8,6820.0,211.3743,211.4525,210.6902,210.915,6820.0
2024-09-13 11:00:00,215.77,215.79,215.4,215.66,9672.0,210.8856,210.9052,210.524,210.7781,9672.0
2024-09-13 11:10:00,215.68,215.76,215.28,215.48,9028.0,210.7977,210.8759,210.4067,210.6022,9028.0
2024-09-13 11:20:00,215.41,215.76,215.24,215.4,19660.0,210.5338,210.8759,210.3676,210.524,19660.0
2024-09-13 11:30:00,215.29,216.21,215.29,216.21,8653.0,210.4165,211.3157,210.4165,211.3157,8653.0
2024-09-13 11:40:00,216.22,216.96,216.08,216.96,8498.0,211.3255,212.0487,211.1886,212.0487,8498.0
2024-09-13 11:50:00,216.72,216.93,216.5,216.5,3761.0,211.8141,212.0194,211.5991,211.5991,3761.0
2024-09-13 12:00:00,216.62,216.66,215.96,216.31,4758.0,211.7164,211.7555,211.0713,211.4134,4758.0
2024-09-13 12:10:00,216.34,216.6,216.22,216.4,4261.0,211.4427,211.6969,211.3255,211.5014,4261.0
2024-09-13 12:20:00,216.55,216.56,216.28,216.51,4151.0,211.648,211.6578,211.3841,211.6089,4151.0
2024-09-13 12:30:00,216.48,216.71,216.3,216.71,2553.0,211.5796,211.8044,211.4036,211.8044,2553.0
2024-09-13 12:40:00,216.67,216.88,216.45,216.57,3056.0,211.7653,211.9705,211.5502,211.6675,3056.0
2024-09-13 12:50:00,216.38,216.54,216.38,216.53,1010.0,211.4818,211.6382,211.4818,211.6284,1010.0
2024-09-13 13:00:00,216.54,216.69,216.39,216.53,3626.0,211.6382,211.7848,211.4916,211.6284,3626.0
2024-09-13 13:10:00,216.53,216.93,216.53,216.84,4038.0,211.6284,212.0194,211.6284,211.9314,4038.0
2024-09-13 13:20:00,216.96,217.19,216.77,217.11,4322.0,212.0487,212.2735,211.863,212.1953,4322.0
2024-09-13 13:30:00,217.11,217.35,216.81,217.35,11753.0,212.1953,212.4299,211.9021,212.4299,11753.0
2024-09-13 13:40:00,217.24,217.26,216.9,216.9,4107.0,212.3224,212.3419,211.9901,211.9901,4107.0
2024-09-13 13:50:00,216.98,216.98,216.15,216.33,4142.0,212.0682,212.0682,211.257,211.433,4142.0
2024-09-13 14:00:00,216.28,216.68,215.97,216.68,7035.0,211.3841,211.775,211.0811,211.775,7035.0
2024-09-13 14:10:00,216.39,216.62,216.2,216.2,1979.0,211.4916,211.7164,211.3059,211.3059,1979.0
2024-09-13 14:20:00,216.36,216.36,215.9,215.98,12729.0,211.4623,211.4623,211.0127,211.0909,12729.0
2024-09-13 14:30:00,216.06,216.29,216.04,216.22,4196.0,211.1691,211.3939,211.1495,211.3255,4196.0
2024-09-13 14:40:00,216.22,216.6,216.15,216.43,2600.0,211.3255,211.6969,211.257,211.5307,2600.0
2024-09-13 14:50:00,216.35,216.67,216.14,216.67,11518.0,211.4525,211.7653,211.2473,211.7653,11518.0
2024-09-13 15:00:00,216.66,216.78,216.38,216.59,8125.0,211.7555,211.8728,211.4818,211.6871,8125.0
2024-09-13 15:10:00,216.5,217.13,216.45,217.09,6007.0,211.5991,212.2149,211.5502,212.1758,6007.0
2024-09-13 15:20:00,217.1,217.48,216.69,217.31,9924.0,212.1855,212.5569,211.7848,212.3908,9924.0
2024-09-13 15:30:00,217.31,217.63,217.25,217.45,16367.0,212.3908,212.7035,212.3321,212.5276,16367.0
2024-09-13 15:40:00,217.46,218.11,217.33,217.99,20523.0,212.5374,213.1727,212.4103,213.0554,20523.0
2024-09-13 15:50:00,217.97,218.01,216.73,217.02,113304.0,213.0358,213.0749,211.8239,212.1073,113304.0
2024-09-16 09:30:00,217.24,219.05,216.52,218.44,19084.0,212.3224,214.0914,211.6187,213.4952,19084.0
2024-09-16 09:40:00,217.77,218.17,216.53,216.68,9818.0,212.8404,213.2313,211.6284,211.775,9818.0
2024-09-16 09:50:00,216.92,217.15,216.06,216.26,24040.0,212.0096,212.2344,211.1691,211.3645,24040.0
2024-09-16 10:00:00,216.34,216.43,215.5,215.5,5823.0,211.4427,211.5307,210.6218,210.6218,5823.0
2024-09-16 10:10:00,215.3,215.3,211.34,211.39,24452.0,210.4263,210.4263,206.5559,206.6048,24452.0
2024-09-16 10:20:00,211.42,211.94,210.67,211.9,42466.0,206.6341,207.1423,205.9011,207.1032,42466.0
2024-09-16 10:30:00,211.92,213.0,211.52,213.0,21816.0,207.1228,208.1783,206.7318,208.1783,21816.0
2024-09-16 10:40:00,212.95,214.05,212.25,213.67,31624.0,208.1295,209.2046,207.4453,208.8332,31624.0
2024-09-16 10:50:00,213.97,215.16,213.41,214.78,15015.0,209.1264,210.2894,208.5791,209.9181,15015.0
2024-09-16 11:00:00,214.78,215.0,213.9,214.26,10324.0,209.9181,210.1331,209.058,209.4098,10324.0
2024-09-16 11:10:00,214.25,214.48,213.53,213.81,6539.0,209.4,209.6248,208.6963,208.97,6539.0
2024-09-16 11:20:00,213.45,213.55,212.93,213.17,5240.0,208.6182,208.7159,208.1099,208.3445,5240.0
2024-09-16 11:30:00,212.98,213.57,212.7,212.98,4480.0,208.1588,208.7354,207.8851,208.1588,4480.0
2024-09-16 11:40:00,212.98,214.07,212.98,213.49,12257.0,208.1588,209.2241,208.1588,208.6573,12257.0
2024-09-16 11:50:00,213.42,213.66,212.82,213.03,6413.0,208.5888,208.8234,208.0024,208.2077,6413.0
2024-09-16 12:00:00,213.12,213.12,212.8,212.8,1400.0,208.2956,208.2956,207.9829,207.9829,1400.0
2024-09-16 12:10:00,213.08,213.27,212.78,213.12,5753.0,208.2565,208.4422,207.9633,208.2956,5753.0
2024-09-16 12:20:00,213.12,213.44,213.01,213.28,5836.0,208.2956,208.6084,208.1881,208.452,5836.0
2024-09-16 12:30:00,213.42,213.44,212.88,213.23,4182.0,208.5888,208.6084,208.0611,208.4031,4182.0
2024-09-16 12:40:00,213.19,213.2,212.79,212.81,2270.0,208.364,208.3738,207.9731,207.9926,2270.0
2024-09-16 12:50:00,212.97,213.23,212.8,212.91,8450.0,208.149,208.4031,207.9829,208.0904,8450.0
2024-09-16 13:00:00,213.01,213.07,212.5,212.65,12604.0,208.1881,208.2468,207.6897,207.8363,12604.0
2024-09-16 13:10:00,212.5,212.87,212.5,212.54,5022.0,207.6897,208.0513,207.6897,207.7288,5022.0
2024-09-16 13:20:00,212.67,212.81,212.12,212.31,5594.0,207.8558,207.9926,207.3183,207.504,5594.0
2024-09-16 13:30:00,212.48,212.48,212.04,212.34,4002.0,207.6701,207.6701,207.2401,207.5333,4002.0
2024-09-16 13:40:00,212.43,212.85,212.33,212.85,10039.0,207.6212,208.0317,207.5235,208.0317,10039.0
2024-09-16 13:50:00,212.67,212.87,212.4,212.87,4741.0,207.8558,208.0513,207.5919,208.0513,4741.0
2024-09-16 14:00:00,212.87,212.87,212.22,212.37,4300.0,208.0513,208.0513,207.416,207.5626,4300.0
2024-09-16 14:10:00,212.21,212.86,212.21,212.49,4831.0,207.4062,208.0415,207.4062,207.6799,4831.0
2024-09-16 14:20:00,212.4,212.72,212.34,212.59,3400.0,207.5919,207.9047,207.5333,207.7776,3400.0
2024-09-16 14:30:00,212.65,212.75,212.22,212.43,2850.0,207.8363,207.934,207.416,207.6212,2850.0
2024-09-16 14:40:00,212.38,212.61,212.25,212.53,3851.0,207.5724,207.7972,207.4453,207.719,3851.0
2024-09-16 14:50:00,212.53,212.63,212.26,212.48,5423.0,207.719,207.8167,207.4551,207.6701,5423.0
2024-09-16 15:00:00,212.47,212.49,212.03,212.49,8870.0,207.6603,207.6799,207.2303,207.6799,8870.0
2024-09-16 15:10:00,212.35,212.45,212.0,212.03,4023.0,207.5431,207.6408,207.201,207.2303,4023.0
2024-09-16 15:20:00,211.93,212.3,211.9,212.12,7087.0,207.1326,207.4942,207.1032,207.3183,7087.0
2024-09-16 15:30:00,212.19,212.2,211.61,211.95,11605.0,207.3867,207.3965,206.8198,207.1521,11605.0
2024-09-16 15:40:00,212.0,212.71,211.94,212.59,14580.0,207.201,207.8949,207.1423,207.7776,14580.0
2024-09-16 15:50:00,212.53,213.06,212.19,212.33,64093.0,207.719,208.237,207.3867,207.5235,64093.0
2024-09-17 09:30:00,213.6,214.0,213.01,213.1,11402.0,208.7648,209.1557,208.1881,208.2761,11402.0
2024-09-17 09:40:00,213.36,213.41,212.64,212.64,1850.0,208.5302,208.5791,207.8265,207.8265,1850.0
2024-09-17 09:50:00,212.64,212.95,212.5,212.65,5148.0,207.8265,208.1295,207.6897,207.8363,5148.0
2024-09-17 10:00:00,212.45,212.97,212.41,212.87,8923.0,207.6408,208.149,207.6017,208.0513,8923.0
2024-09-17 10:10:00,212.49,212.93,212.28,212.53,3800.0,207.6799,208.1099,207.4746,207.719,3800.0
2024-09-17 10:20:00,212.64,212.64,212.15,212.34,2854.0,207.8265,207.8265,207.3476,207.5333,2854.0
2024-09-17 10:30:00,212.27,212.46,211.9,212.28,6896.0,207.4649,207.6506,207.1032,207.4746,6896.0
2024-09-17 10:40:00,212.2,212.2,211.63,211.86,5390.0,207.3965,207.3965,206.8394,207.0642,5390.0
2024-09-17 10:50:00,212.01,212.48,211.67,212.41,7664.0,207.2108,207.6701,206.8785,207.6017,7664.0
2024-09-17 11:00:00,212.4,213.34,212.39,213.34,10342.0,207.5919,208.5106,207.5822,208.5106,10342.0
2024-09-17 11:10:00,213.31,213.65,213.15,213.65,7807.0,208.4813,208.8136,208.3249,208.8136,7807.0
2024-09-17 11:20:00,213.75,214.01,213.61,213.74,11289.0,208.9114,209.1655,208.7745,208.9016,11289.0
2024-09-17 11:30:00,213.65,213.74,213.51,213.65,3782.0,208.8136,208.9016,208.6768,208.8136,3782.0
2024-09-17 11:40:00,213.66,214.36,213.66,214.2,20043.0,208.8234,209.5076,208.8234,209.3512,20043.0
2024-09-17 11:50:00,214.23,214.24,213.41,213.48,4895.0,209.3805,209.3903,208.5791,208.6475,4895.0
2024-09-17 12:00:00,213.42,213.9,213.11,213.9,11586.0,208.5888,209.058,208.2859,209.058,11586.0
2024-09-17 12:10:00,213.75,213.75,212.85,213.35,64953.0,208.9114,208.9114,208.0317,208.5204,64953.0
2024-09-17 12:20:00,213.55,214.2,213.55,214.2,6929.0,208.7159,209.3512,208.7159,209.3512,6929.0
2024-09-17 12:30:00,214.12,214.14,213.16,213.45,13072.0,209.273,209.2925,208.3347,208.6182,13072.0
2024-09-17 12:40:00,213.71,213.71,213.09,213.1,2919.0,208.8723,208.8723,208.2663,208.2761,2919.0
2024-09-17 12:50:00,213.17,213.97,212.9,213.39,10344.0,208.3445,209.1264,208.0806,208.5595,10344.0
2024-09-17 13:00:00,213.47,213.74,213.46,213.73,772.0,208.6377,208.9016,208.6279,208.8918,772.0
2024-09-17 13:10:00,213.87,214.05,213.55,214.05,4696.0,209.0287,209.2046,208.7159,209.2046,4696.0
2024-09-17 13:20:00,214.05,214.1,213.79,213.79,4282.0,209.2046,209.2534,208.9505,208.9505,4282.0
2024-09-17 13:30:00,213.78,213.78,213.12,213.2,12316.0,208.9407,208.9407,208.2956,208.3738,12316.0
2024-09-17 13:40:00,213.11,213.11,212.34,212.89,26423.0,208.2859,208.2859,207.5333,208.0708,26423.0
2024-09-17 13:50:00,212.97,213.9,212.91,213.9,24147.0,208.149,209.058,208.0904,209.058,24147.0
2024-09-17 14:00:00,213.77,214.0,213.72,213.97,7702.0,208.9309,209.1557,208.882,209.1264,7702.0
2024-09-17 14:10:00,213.89,213.89,213.54,213.59,3934.0,209.0482,209.0482,208.7061,208.755,3934.0
2024-09-17 14:20:00,213.66,213.73,213.24,213.3,5806.0,208.8234,208.8918,208.4129,208.4716,5806.0
2024-09-17 14:30:00,213.15,213.56,213.15,213.42,4341.0,208.3249,208.7257,208.3249,208.5888,4341.0
2024-09-17 14:40:00,213.51,213.93,213.3,213.35,10445.0,208.6768,209.0873,208.4716,208.5204,10445.0
2024-09-17 14:50:00,213.19,213.72,213.18,213.62,3130.0,208.364,208.882,208.3543,208.7843,3130.0
2024-09-17 15:00:00,213.45,213.58,213.26,213.27,3504.0,208.6182,208.7452,208.4325,208.4422,3504.0
2024-09-17 15:10:00,213.32,213.68,213.32,213.4,3960.0,208.4911,208.843,208.4911,208.5693,3960.0
2024-09-17 15:20:00,213.37,213.47,213.15,213.3,3767.0,208.54,208.6377,208.3249,208.4716,3767.0
2024-09-17 15:30:00,213.25,213.28,213.07,213.27,3714.0,208.4227,208.452,208.2468,208.4422,3714.0
2024-09-17 15:40:00,213.28,213.54,212.84,213.39,12709.0,208.452,208.7061,208.022,208.5595,12709.0
2024-09-17 15:50:00,213.33,213.38,212.61,213.12,62568.0,208.5009,208.5497,207.7972,208.2956,62568.0
2024-09-18 09:30:00,214.45,214.45,212.88,212.88,53351.0,209.5955,209.5955,208.0611,208.0611,53351.0
2024-09-18 09:40:00,212.89,216.39,212.62,215.55,12504.0,208.0708,211.4916,207.8069,210.6706,12504.0
2024-09-18 09:50:00,215.09,215.54,213.69,214.25,9616.0,210.221,210.6608,208.8527,209.4,9616.0
2024-09-18 10:00:00,214.24,214.24,213.11,213.57,8394.0,209.3903,209.3903,208.2859,208.7354,8394.0
2024-09-18 10:10:00,213.35,213.75,212.81,213.59,8409.0,208.5204,208.9114,207.9926,208.755,8409.0
2024-09-18 10:20:00,213.7,213.75,213.03,213.66,13258.0,208.8625,208.9114,208.2077,208.8234,13258.0
2024-09-18 10:30:00,213.64,213.64,212.82,212.95,4518.0,208.8039,208.8039,208.0024,208.1295,4518.0
2024-09-18 10:40:00,212.75,213.03,212.29,212.74,10341.0,207.934,208.2077,207.4844,207.9242,10341.0
2024-09-18 10:50:00,212.67,212.74,211.97,212.67,7325.0,207.8558,207.9242,207.1717,207.8558,7325.0
2024-09-18 11:00:00,212.7,213.04,212.59,212.66,5719.0,207.8851,208.2174,207.7776,207.846,5719.0
2024-09-18 11:10:00,212.58,213.23,212.58,213.02,6991.0,207.7679,208.4031,207.7679,208.1979,6991.0
2024-09-18 11:20:00,213.27,213.64,212.73,213.32,16554.0,208.4422,208.8039,207.9145,208.4911,16554.0
2024-09-18 11:30:00,213.11,213.31,212.15,212.15,11918.0,208.2859,208.4813,207.3476,207.3476,11918.0
2024-09-18 11:40:00,212.15,212.58,211.82,212.45,10861.0,207.3476,207.7679,207.0251,207.6408,10861.0
2024-09-18 11:50:00,212.59,212.67,211.7,211.7,6356.0,207.7776,207.8558,206.9078,206.9078,6356.0
2024-09-18 12:00:00,211.67,211.75,211.23,211.75,6911.0,206.8785,206.9566,206.4484,206.9566,6911.0
2024-09-18 12:10:00,211.88,212.05,211.74,212.05,4005.0,207.0837,207.2498,206.9469,207.2498,4005.0
2024-09-18 12:20:00,211.96,212.17,211.67,212.17,2889.0,207.1619,207.3671,206.8785,207.3671,2889.0
2024-09-18 12:30:00,212.05,212.4,211.84,212.4,4544.0,207.2498,207.5919,207.0446,207.5919,4544.0
2024-09-18 12:40:00,212.43,212.46,212.12,212.22,4509.0,207.6212,207.6506,207.3183,207.416,4509.0
2024-09-18 12:50:00,212.22,212.73,212.22,212.73,3488.0,207.416,207.9145,207.416,207.9145,3488.0
2024-09-18 13:00:00,212.63,212.81,212.61,212.81,2933.0,207.8167,207.9926,207.7972,207.9926,2933.0
2024-09-18 13:10:00,212.73,212.75,212.27,212.28,8561.0,207.9145,207.934,207.4649,207.4746,8561.0
2024-09-18 13:20:00,212.3,212.6,212.05,212.27,4854.0,207.4942,207.7874,207.2498,207.4649,4854.0
2024-09-18 13:30:00,212.31,213.18,212.27,213.09,11074.0,207.504,208.3543,207.4649,208.2663,11074.0
2024-09-18 13:40:00,213.16,213.27,212.95,212.99,9764.0,208.3347,208.4422,208.1295,208.1686,9764.0
2024-09-18 13:50:00,212.9,212.96,212.24,212.27,5812.0,208.0806,208.1393,207.4355,207.4649,5812.0
2024-09-18 14:00:00,212.28,216.62,210.5,214.79,25327.0,207.4746,211.7164,205.7349,209.9278,25327.0
2024-09-18 14:10:00,214.73,215.06,213.21,213.51,13843.0,209.8692,210.1917,208.3836,208.6768,13843.0
2024-09-18 14:20:00,213.78,215.54,213.58,215.42,25398.0,208.9407,210.6608,208.7452,210.5436,25398.0
2024-09-18 14:30:00,215.89,219.03,215.64,218.75,48760.0,211.0029,214.0718,210.7586,213.7982,48760.0
2024-09-18 14:40:00,218.67,218.8,214.46,215.28,20439.0,213.72,213.8471,209.6053,210.4067,20439.0
2024-09-18 14:50:00,215.31,216.92,214.28,214.69,16591.0,210.4361,212.0096,209.4294,209.8301,16591.0
2024-09-18 15:00:00,214.06,214.35,212.64,212.99,6271.0,209.2143,209.4978,207.8265,208.1686,6271.0
2024-09-18 15:10:00,213.24,215.91,213.0,215.25,8593.0,208.4129,211.0225,208.1783,210.3774,8593.0
2024-09-18 15:20:00,215.26,215.26,213.61,214.12,10454.0,210.3872,210.3872,208.7745,209.273,10454.0
2024-09-18 15:30:00,214.3,215.04,213.06,213.57,18563.0,209.4489,210.1722,208.237,208.7354,18563.0
2024-09-18 15:40:00,213.64,213.8,211.85,211.86,22872.0,208.8039,208.9602,207.0544,207.0642,22872.0
2024-09-18 15:50:00,211.82,212.66,211.76,212.47,79612.0,207.0251,207.846,206.9664,207.6603,79612.0
2024-09-19 09:30:00,216.87,218.27,216.42,217.61,19961.0,211.9607,213.329,211.5209,212.684,19961.0
2024-09-19 09:40:00,217.48,217.98,215.24,215.8,18398.0,212.5569,213.0456,210.3676,210.915,18398.0
2024-09-19 09:50:00,215.68,217.48,215.65,217.06,12092.0,210.7977,212.5569,210.7684,212.1464,12092.0
2024-09-19 10:00:00,216.99,216.99,214.63,214.74,9269.0,212.078,212.078,209.7714,209.879,9269.0
2024-09-19 10:10:00,214.74,214.94,213.6,214.35,20105.0,209.879,210.0744,208.7648,209.4978,20105.0
2024-09-19 10:20:00,214.22,214.31,213.23,214.12,6937.0,209.3707,209.4587,208.4031,209.273,6937.0
2024-09-19 10:30:00,214.2,215.28,214.2,215.08,8377.0,209.3512,210.4067,209.3512,210.2113,8377.0
2024-09-19 10:40:00,214.74,215.51,214.23,215.51,8438.0,209.879,210.6315,209.3805,210.6315,8438.0
2024-09-19 10:50:00,215.41,215.89,215.02,215.56,3804.0,210.5338,211.0029,210.1526,210.6804,3804.0
2024-09-19 11:00:00,215.77,216.17,215.68,215.93,3109.0,210.8856,211.2766,210.7977,211.042,3109.0
2024-09-19 11:10:00,215.94,217.52,215.67,217.35,12835.0,211.0518,212.596,210.7879,212.4299,12835.0
2024-09-19 11:20:00,217.28,218.0,216.05,216.08,16260.0,212.3615,213.0652,211.1593,211.1886,16260.0
2024-09-19 11:30:00,215.7,215.79,214.89,215.37,11676.0,210.8172,210.9052,210.0256,210.4947,11676.0
2024-09-19 11:40:00,215.37,215.57,214.95,215.55,4274.0,210.4947,210.6902,210.0842,210.6706,4274.0
2024-09-19 11:50:00,215.55,215.71,215.33,215.5,2957.0,210.6706,210.827,210.4556,210.6218,2957.0
2024-09-19 12:00:00,215.39,215.81,215.25,215.75,2134.0,210.5142,210.9247,210.3774,210.8661,2134.0
2024-09-19 12:10:00,215.77,216.46,215.37,216.46,5897.0,210.8856,211.56,210.4947,211.56,5897.0
2024-09-19 12:20:00,216.48,216.89,216.1,216.77,4683.0,211.5796,211.9803,211.2082,211.863,4683.0
2024-09-19 12:30:00,216.85,217.09,216.59,217.09,2402.0,211.9412,212.1758,211.6871,212.1758,2402.0
2024-09-19 12:40:00,217.03,217.5,216.91,217.38,3579.0,212.1171,212.5765,211.9998,212.4592,3579.0
2024-09-19 12:50:00,217.47,218.19,217.25,218.1,13687.0,212.5472,213.2509,212.3321,213.1629,13687.0
2024-09-19 13:00:00,218.18,218.18,217.66,217.81,2781.0,213.2411,213.2411,212.7329,212.8795,2781.0
2024-09-19 13:10:00,217.96,217.96,217.49,217.68,6146.0,213.0261,213.0261,212.5667,212.7524,6146.0
2024-09-19 13:20:00,217.72,217.77,217.28,217.63,3125.0,212.7915,212.8404,212.3615,212.7035,3125.0
2024-09-19 13:30:00,217.56,217.89,217.35,217.43,3655.0,212.6351,212.9577,212.4299,212.5081,3655.0
2024-09-19 13:40:00,217.54,217.85,217.53,217.72,2639.0,212.6156,212.9186,212.6058,212.7915,2639.0
2024-09-19 13:50:00,217.81,217.86,217.69,217.79,5031.0,212.8795,212.9283,212.7622,212.8599,5031.0
2024-09-19 14:00:00,217.72,217.72,216.96,216.99,9036.0,212.7915,212.7915,212.0487,212.078,9036.0
2024-09-19 14:10:00,216.93,217.01,216.06,216.09,6758.0,212.0194,212.0976,211.1691,211.1984,6758.0
2024-09-19 14:20:00,216.03,216.44,215.96,216.06,5705.0,211.1398,211.5405,211.0713,211.1691,5705.0
2024-09-19 14:30:00,216.11,216.19,215.79,216.17,4584.0,211.2179,211.2961,210.9052,211.2766,4584.0
2024-09-19 14:40:00,216.15,216.15,215.55,215.61,13338.0,211.257,211.257,210.6706,210.7293,13338.0
2024-09-19 14:50:00,215.66,215.94,215.49,215.63,2788.0,210.7781,211.0518,210.612,210.7488,2788.0
2024-09-19 15:00:00,215.98,216.21,215.61,216.14,3587.0,211.0909,211.3157,210.7293,211.2473,3587.0
2024-09-19 15:10:00,216.27,216.4,215.92,216.21,4132.0,211.3743,211.5014,211.0322,211.3157,4132.0
2024-09-19 15:20:00,216.02,216.15,215.57,215.63,4853.0,211.13,211.257,210.6902,210.7488,4853.0
2024-09-19 15:30:00,215.67,216.14,215.48,216.14,8460.0,210.7879,211.2473,210.6022,211.2473,8460.0
2024-09-19 15:40:00,216.03,216.2,215.55,215.66,6745.0,211.1398,211.3059,210.6706,210.7781,6745.0
2024-09-19 15:50:00,215.66,215.69,214.84,215.35,61551.0,210.7781,210.8075,209.9767,210.4751,61551.0
2024-09-20 09:30:00,214.0,214.5,212.33,212.99,41223.0,210.2383,210.7295,208.5976,209.246,41223.0
2024-09-20 09:40:00,212.98,213.83,212.02,212.25,22313.0,209.2362,210.0713,208.2931,208.5191,22313.0
2024-09-20 09:50:00,212.17,212.57,211.58,211.89,5639.0,208.4405,208.8334,207.8608,208.1654,5639.0
2024-09-20 10:00:00,212.03,212.38,211.81,211.99,2196.0,208.3029,208.6468,208.0868,208.2636,2196.0
2024-09-20 10:10:00,212.01,212.01,211.04,211.59,7268.0,208.2833,208.2833,207.3303,207.8707,7268.0
2024-09-20 10:20:00,212.1,212.54,211.43,212.53,5711.0,208.3717,208.804,207.7135,208.7941,5711.0
2024-09-20 10:30:00,212.76,212.96,212.54,212.71,1736.0,209.0201,209.2166,208.804,208.971,1736.0
2024-09-20 10:40:00,212.49,212.96,212.33,212.78,3735.0,208.7548,209.2166,208.5976,209.0397,3735.0
2024-09-20 10:50:00,212.69,212.92,212.36,212.38,6311.0,208.9513,209.1773,208.6271,208.6468,6311.0
2024-09-20 11:00:00,212.22,212.29,211.51,211.73,3837.0,208.4896,208.5584,207.7921,208.0082,3837.0
2024-09-20 11:10:00,211.65,211.87,211.48,211.76,3619.0,207.9296,208.1457,207.7626,208.0377,3619.0
2024-09-20 11:20:00,211.76,211.96,211.68,211.71,3113.0,208.0377,208.2342,207.9591,207.9885,3113.0
2024-09-20 11:30:00,211.61,212.02,211.52,212.02,4480.0,207.8903,208.2931,207.8019,208.2931,4480.0
2024-09-20 11:40:00,212.09,212.31,211.94,212.05,2052.0,208.3619,208.578,208.2145,208.3226,2052.0
2024-09-20 11:50:00,212.04,212.38,211.91,212.21,3800.0,208.3127,208.6468,208.185,208.4798,3800.0
2024-09-20 12:00:00,212.06,212.53,212.05,212.52,1500.0,208.3324,208.7941,208.3226,208.7843,1500.0
2024-09-20 12:10:00,212.4,212.5,212.36,212.36,600.0,208.6664,208.7647,208.6271,208.6271,600.0
2024-09-20 12:20:00,212.65,212.81,212.47,212.53,2554.0,208.912,209.0692,208.7352,208.7941,2554.0
2024-09-20 12:30:00,212.67,212.85,212.64,212.68,3037.0,208.9317,209.1085,208.9022,208.9415,3037.0
2024-09-20 12:40:00,212.62,212.88,212.62,212.76,1414.0,208.8826,209.138,208.8826,209.0201,1414.0
2024-09-20 12:50:00,212.87,212.97,212.55,212.6,3391.0,209.1282,209.2264,208.8138,208.8629,3391.0
2024-09-20 13:00:00,212.66,212.69,212.38,212.47,2708.0,208.9218,208.9513,208.6468,208.7352,2708.0
2024-09-20 13:10:00,212.59,212.93,212.42,212.81,3086.0,208.8531,209.1871,208.6861,209.0692,3086.0
2024-09-20 13:20:00,212.91,212.93,212.34,212.55,4543.0,209.1675,209.1871,208.6075,208.8138,4543.0
2024-09-20 13:30:00,212.4,212.65,212.39,212.44,1212.0,208.6664,208.912,208.6566,208.7057,1212.0
2024-09-20 13:40:00,212.43,212.58,212.37,212.52,3016.0,208.6959,208.8433,208.6369,208.7843,3016.0
2024-09-20 13:50:00,212.49,212.54,212.15,212.23,1422.0,208.7548,208.804,208.4208,208.4994,1422.0
2024-09-20 14:00:00,212.35,212.35,211.8,211.86,4446.0,208.6173,208.6173,208.077,208.1359,4446.0
2024-09-20 14:10:00,211.7,211.99,211.63,211.99,2222.0,207.9787,208.2636,207.91,208.2636,2222.0
2024-09-20 14:20:00,211.94,212.81,211.9,212.52,11932.0,208.2145,209.0692,208.1752,208.7843,11932.0
2024-09-20 14:30:00,212.31,213.64,212.17,213.1,44226.0,208.578,209.8846,208.4405,209.3541,44226.0
2024-09-20 14:40:00,213.0,213.26,212.99,213.26,3075.0,209.2559,209.5113,209.246,209.5113,3075.0
2024-09-20 14:50:00,213.17,213.63,213.14,213.41,9825.0,209.4229,209.8748,209.3934,209.6587,9825.0
2024-09-20 15:00:00,213.4,213.58,213.0,213.06,13277.0,209.6488,209.8257,209.2559,209.3148,13277.0
2024-09-20 15:10:00,213.13,213.18,212.35,212.46,5528.0,209.3836,209.4327,208.6173,208.7254,5528.0
2024-09-20 15:20:00,212.24,212.54,212.1,212.54,7256.0,208.5092,208.804,208.3717,208.804,7256.0
2024-09-20 15:30:00,212.24,212.34,211.56,211.92,8950.0,208.5092,208.6075,207.8412,208.1949,8950.0
2024-09-20 15:40:00,211.75,211.93,211.5,211.7,10566.0,208.0278,208.2047,207.7822,207.9787,10566.0
2024-09-20 15:50:00,211.8,212.53,211.67,212.47,108924.0,208.077,208.7941,207.9493,208.7352,108924.0
2024-09-23 09:30:00,213.39,213.63,211.49,212.03,27049.0,209.639,209.8748,207.7724,208.3029,27049.0
2024-09-23 09:40:00,212.25,212.97,210.32,210.91,14685.0,208.5191,209.2264,206.623,207.2026,14685.0
2024-09-23 09:50:00,210.92,211.64,210.87,211.4,7108.0,207.2124,207.9198,207.1633,207.684,7108.0
2024-09-23 10:00:00,211.62,211.81,210.94,210.94,6360.0,207.9001,208.0868,207.2321,207.2321,6360.0
2024-09-23 10:10:00,210.81,210.81,210.12,210.32,7165.0,207.1044,207.1044,206.4265,206.623,7165.0
2024-09-23 10:20:00,210.32,211.11,210.32,210.97,16719.0,206.623,207.3991,206.623,207.2616,16719.0
2024-09-23 10:30:00,211.04,211.31,210.58,211.01,23858.0,207.3303,207.5956,206.8784,207.3009,23858.0
2024-09-23 10:40:00,211.03,211.43,210.35,210.59,5281.0,207.3205,207.7135,206.6525,206.8882,5281.0
2024-09-23 10:50:00,210.59,210.85,210.48,210.72,4749.0,206.8882,207.1437,206.7802,207.016,4749.0
2024-09-23 11:00:00,210.72,210.72,210.3,210.35,4645.0,207.016,207.016,206.6033,206.6525,4645.0
2024-09-23 11:10:00,210.34,210.8,210.2,210.74,7374.0,206.6426,207.0945,206.5051,207.0356,7374.0
2024-09-23 11:20:00,210.86,211.42,210.8,211.3,1809.0,207.1535,207.7036,207.0945,207.5858,1809.0
2024-09-23 11:30:00,211.71,212.48,211.71,212.48,4807.0,207.9885,208.745,207.9885,208.745,4807.0
2024-09-23 11:40:00,212.61,213.38,212.61,213.19,7683.0,208.8727,209.6292,208.8727,209.4425,7683.0
2024-09-23 11:50:00,213.26,213.26,212.75,213.03,6480.0,209.5113,209.5113,209.0103,209.2853,6480.0
2024-09-23 12:00:00,212.93,213.11,212.93,213.08,1800.0,209.1871,209.3639,209.1871,209.3345,1800.0
2024-09-23 12:10:00,212.98,213.32,212.86,213.01,7091.0,209.2362,209.5702,209.1183,209.2657,7091.0
2024-09-23 12:20:00,213.01,213.82,213.01,213.61,6589.0,209.2657,210.0615,209.2657,209.8551,6589.0
2024-09-23 12:30:00,213.58,213.75,213.29,213.46,16595.0,209.8257,209.9927,209.5408,209.7078,16595.0
2024-09-23 12:40:00,213.46,214.52,213.46,213.98,7344.0,209.7078,210.7492,209.7078,210.2186,7344.0
2024-09-23 12:50:00,214.21,214.39,214.02,214.26,7538.0,210.4446,210.6214,210.2579,210.4937,7538.0
2024-09-23 13:00:00,214.2,214.33,213.85,214.33,4303.0,210.4348,210.5625,210.0909,210.5625,4303.0
2024-09-23 13:10:00,214.25,214.38,214.15,214.16,6195.0,210.4839,210.6116,210.3857,210.3955,6195.0
2024-09-23 13:20:00,214.24,214.44,213.75,214.15,14656.0,210.4741,210.6706,209.9927,210.3857,14656.0
2024-09-23 13:30:00,214.14,214.43,213.99,214.3,5290.0,210.3758,210.6607,210.2285,210.533,5290.0
2024-09-23 13:40:00,214.3,214.46,214.21,214.34,4886.0,210.533,210.6902,210.4446,210.5723,4886.0
2024-09-23 13:50:00,214.37,214.38,214.05,214.12,6402.0,210.6018,210.6116,210.2874,210.3562,6402.0
2024-09-23 14:00:00,214.12,214.12,213.4,213.62,7139.0,210.3562,210.3562,209.6488,209.865,7139.0
2024-09-23 14:10:00,213.65,213.9,213.42,213.84,5120.0,209.8944,210.1401,209.6685,210.0811,5120.0
2024-09-23 14:20:00,213.84,213.95,213.14,213.2,7347.0,210.0811,210.1892,209.3934,209.4524,7347.0
2024-09-23 14:30:00,213.2,213.81,213.2,213.74,7922.0,209.4524,210.0516,209.4524,209.9829,7922.0
2024-09-23 14:40:00,213.75,214.01,213.73,213.85,5587.0,209.9927,210.2481,209.973,210.0909,5587.0
2024-09-23 14:50:00,213.76,214.1,213.63,214.05,4950.0,210.0025,210.3365,209.8748,210.2874,4950.0
2024-09-23 15:00:00,214.05,214.34,214.02,214.17,10548.0,210.2874,210.5723,210.2579,210.4053,10548.0
2024-09-23 15:10:00,214.18,214.64,214.13,214.58,10509.0,210.4151,210.867,210.366,210.8081,10509.0
2024-09-23 15:20:00,214.63,214.79,214.41,214.56,10413.0,210.8572,211.0144,210.6411,210.7885,10413.0
2024-09-23 15:30:00,214.58,215.05,214.49,214.69,19795.0,210.8081,211.2698,210.7197,210.9162,19795.0
2024-09-23 15:40:00,214.74,214.84,214.37,214.55,16394.0,210.9653,211.0635,210.6018,210.7786,16394.0
2024-09-23 15:50:00,214.62,215.75,214.62,215.21,122208.0,210.8474,211.9575,210.8474,211.427,122208.0
2024-09-24 09:30:00,216.73,218.36,215.45,217.88,16072.0,212.9203,214.5217,211.6628,214.0501,16072.0
2024-09-24 09:40:00,217.95,218.47,217.08,218.21,13536.0,214.1189,214.6297,213.2642,214.3743,13536.0
2024-09-24 09:50:00,218.0,218.14,217.31,217.34,10274.0,214.168,214.3055,213.4901,213.5196,10274.0
2024-09-24 10:00:00,217.1,217.29,216.07,217.07,6703.0,213.2838,213.4705,212.2719,213.2543,6703.0
2024-09-24 10:10:00,217.1,217.1,216.35,216.61,4683.0,213.2838,213.2838,212.547,212.8024,4683.0
2024-09-24 10:20:00,216.81,217.29,216.37,216.89,4323.0,212.9989,213.4705,212.5666,213.0775,4323.0
2024-09-24 10:30:00,216.84,217.07,216.14,216.14,3701.0,213.0284,213.2543,212.3407,212.3407,3701.0
2024-09-24 10:40:00,216.37,216.68,216.09,216.48,2241.0,212.5666,212.8712,212.2916,212.6747,2241.0
2024-09-24 10:50:00,216.49,216.85,216.49,216.56,1748.0,212.6845,213.0382,212.6845,212.7533,1748.0
2024-09-24 11:00:00,216.35,217.01,216.34,217.01,2689.0,212.547,213.1954,212.5372,213.1954,2689.0
2024-09-24 11:10:00,217.08,217.2,216.82,216.82,6910.0,213.2642,213.382,213.0087,213.0087,6910.0
2024-09-24 11:20:00,217.01,217.05,216.82,216.87,3236.0,213.1954,213.2347,213.0087,213.0578,3236.0
2024-09-24 11:30:00,216.87,216.87,216.53,216.75,12922.0,213.0578,213.0578,212.7238,212.94,12922.0
2024-09-24 11:40:00,216.8,216.8,216.2,216.29,3221.0,212.9891,212.9891,212.3996,212.488,3221.0
2024-09-24 11:50:00,216.29,217.08,216.26,216.64,9496.0,212.488,213.2642,212.4586,212.8319,9496.0
2024-09-24 12:00:00,216.65,216.75,216.34,216.38,2193.0,212.8417,212.94,212.5372,212.5765,2193.0
2024-09-24 12:10:00,216.38,216.47,215.85,216.26,4338.0,212.5765,212.6649,212.0558,212.4586,4338.0
2024-09-24 12:20:00,216.24,216.37,216.18,216.27,1608.0,212.4389,212.5666,212.38,212.4684,1608.0
2024-09-24 12:30:00,216.2,216.39,216.09,216.28,1965.0,212.3996,212.5863,212.2916,212.4782,1965.0
2024-09-24 12:40:00,216.25,216.4,216.09,216.2,4812.0,212.4487,212.5961,212.2916,212.3996,4812.0
2024-09-24 12:50:00,216.19,216.72,216.09,216.62,3523.0,212.3898,212.9105,212.2916,212.8122,3523.0
2024-09-24 13:00:00,216.57,216.85,216.5,216.7,4012.0,212.7631,213.0382,212.6943,212.8908,4012.0
2024-09-24 13:10:00,216.59,216.96,216.59,216.63,3130.0,212.7828,213.1463,212.7828,212.8221,3130.0
2024-09-24 13:20:00,216.6,216.78,216.59,216.65,1857.0,212.7926,212.9694,212.7828,212.8417,1857.0
2024-09-24 13:30:00,216.76,216.76,216.49,216.63,3190.0,212.9498,212.9498,212.6845,212.8221,3190.0
2024-09-24 13:40:00,216.62,216.8,216.49,216.8,2792.0,212.8122,212.9891,212.6845,212.9891,2792.0
2024-09-24 13:50:00,216.82,216.86,216.74,216.76,1851.0,213.0087,213.048,212.9301,212.9498,1851.0
2024-09-24 14:00:00,216.75,217.15,216.69,217.14,5526.0,212.94,213.3329,212.881,213.3231,5526.0
2024-09-24 14:10:00,216.98,217.15,216.97,217.09,7814.0,213.1659,213.3329,213.1561,213.274,7814.0
2024-09-24 14:20:00,217.18,217.18,216.72,216.76,5479.0,213.3624,213.3624,212.9105,212.9498,5479.0
2024-09-24 14:30:00,216.88,217.18,216.64,217.03,6066.0,213.0677,213.3624,212.8319,213.215,6066.0
2024-09-24 14:40:00,217.0,217.18,216.87,217.01,3311.0,213.1856,213.3624,213.0578,213.1954,3311.0
2024-09-24 14:50:00,216.99,217.0,216.83,216.98,4805.0,213.1757,213.1856,213.0185,213.1659,4805.0
2024-09-24 15:00:00,216.9,217.03,216.42,216.42,12567.0,213.0873,213.215,212.6158,212.6158,12567.0
2024-09-24 15:10:00,216.39,216.77,216.0,216.07,10571.0,212.5863,212.9596,212.2031,212.2719,10571.0
2024-09-24 15:20:00,216.14,216.2,215.54,215.54,8119.0,212.3407,212.3996,211.7512,211.7512,8119.0
2024-09-24 15:30:00,215.44,215.71,215.4,215.66,23949.0,211.653,211.9182,211.6137,211.8691,23949.0
2024-09-24 15:40:00,215.66,216.85,215.59,216.76,18750.0,211.8691,213.0382,211.8003,212.9498,18750.0
2024-09-24 15:50:00,216.81,217.18,216.62,217.04,72495.0,212.9989,213.3624,212.8122,213.2249,72495.0
2024-09-25 09:30:00,217.19,217.59,215.5,215.86,23247.0,213.3722,213.7652,211.7119,212.0656,23247.0
2024-09-25 09:40:00,216.13,217.39,215.5,216.15,11478.0,212.3309,213.5687,211.7119,212.3505,11478.0
2024-09-25 09:50:00,216.11,216.11,215.3,215.5,1310.0,212.3112,212.3112,211.5154,211.7119,1310.0
2024-09-25 10:00:00,215.84,216.89,215.84,216.88,6990.0,212.046,213.0775,212.046,213.0677,6990.0
2024-09-25 10:10:00,216.99,217.04,216.51,216.51,2734.0,213.1757,213.2249,212.7042,212.7042,2734.0
2024-09-25 10:20:00,216.5,216.5,215.95,216.06,4754.0,212.6943,212.6943,212.154,212.2621,4754.0
2024-09-25 10:30:00,216.06,216.73,216.04,216.46,4000.0,212.2621,212.9203,212.2424,212.6551,4000.0
2024-09-25 10:40:00,216.45,216.77,216.33,216.59,5860.0,212.6452,212.9596,212.5273,212.7828,5860.0
2024-09-25 10:50:00,216.3,216.67,216.21,216.45,5541.0,212.4979,212.8614,212.4094,212.6452,5541.0
2024-09-25 11:00:00,216.45,216.53,216.39,216.52,1707.0,212.6452,212.7238,212.5863,212.714,1707.0
2024-09-25 11:10:00,216.45,216.65,216.4,216.57,3112.0,212.6452,212.8417,212.5961,212.7631,3112.0
2024-09-25 11:20:00,216.55,216.63,216.03,216.26,10608.0,212.7435,212.8221,212.2326,212.4586,10608.0
2024-09-25 11:30:00,216.12,216.14,215.76,215.93,2868.0,212.321,212.3407,211.9674,212.1344,2868.0
2024-09-25 11:40:00,215.8,215.8,215.42,215.56,2750.0,212.0067,212.0067,211.6333,211.7709,2750.0
2024-09-25 11:50:00,215.5,215.69,215.47,215.55,1740.0,211.7119,211.8986,211.6825,211.761,1740.0
2024-09-25 12:00:00,215.54,216.03,215.54,215.63,8408.0,211.7512,212.2326,211.7512,211.8396,8408.0
2024-09-25 12:10:00,215.81,215.84,215.62,215.65,3492.0,212.0165,212.046,211.8298,211.8593,3492.0
2024-09-25 12:20:00,215.65,215.65,215.34,215.47,3810.0,211.8593,211.8593,211.5547,211.6825,3810.0
2024-09-25 12:30:00,215.48,215.59,215.38,215.58,4119.0,211.6923,211.8003,211.594,211.7905,4119.0
2024-09-25 12:40:00,215.62,215.68,215.53,215.55,2512.0,211.8298,211.8888,211.7414,211.761,2512.0
2024-09-25 12:50:00,215.59,216.01,215.52,215.54,16829.0,211.8003,212.213,211.7316,211.7512,16829.0
2024-09-25 13:00:00,215.64,215.71,215.36,215.4,7386.0,211.8495,211.9182,211.5744,211.6137,7386.0
2024-09-25 13:10:00,215.42,215.47,215.1,215.39,6226.0,211.6333,211.6825,211.319,211.6039,6226.0
2024-09-25 13:20:00,215.39,215.39,214.85,214.85,3250.0,211.6039,211.6039,211.0734,211.0734,3250.0
2024-09-25 13:30:00,214.91,214.97,214.46,214.62,4361.0,211.1323,211.1912,210.6902,210.8474,4361.0
2024-09-25 13:40:00,214.78,215.0,214.57,214.57,3109.0,211.0046,211.2207,210.7983,210.7983,3109.0
2024-09-25 13:50:00,214.68,215.12,214.68,214.9,5065.0,210.9063,211.3386,210.9063,211.1225,5065.0
2024-09-25 14:00:00,214.9,215.38,214.85,215.29,7137.0,211.1225,211.594,211.0734,211.5056,7137.0
2024-09-25 14:10:00,215.27,215.3,214.97,215.09,3034.0,211.486,211.5154,211.1912,211.3091,3034.0
2024-09-25 14:20:00,215.27,215.37,215.05,215.34,2279.0,211.486,211.5842,211.2698,211.5547,2279.0
2024-09-25 14:30:00,215.25,215.51,215.21,215.38,3069.0,211.4663,211.7218,211.427,211.594,3069.0
2024-09-25 14:40:00,215.25,215.25,214.92,215.0,3612.0,211.4663,211.4663,211.1421,211.2207,3612.0
2024-09-25 14:50:00,214.93,215.24,214.89,215.0,5779.0,211.1519,211.4565,211.1126,211.2207,5779.0
2024-09-25 15:00:00,214.93,215.37,214.9,215.37,4545.0,211.1519,211.5842,211.1225,211.5842,4545.0
2024-09-25 15:10:00,215.4,215.61,215.28,215.49,9837.0,211.6137,211.82,211.4958,211.7021,9837.0
2024-09-25 15:20:00,215.58,215.64,215.4,215.53,8535.0,211.7905,211.8495,211.6137,211.7414,8535.0
2024-09-25 15:30:00,215.5,215.5,214.7,214.79,16553.0,211.7119,211.7119,210.926,211.0144,16553.0
2024-09-25 15:40:00,214.77,215.36,214.71,215.27,26203.0,210.9948,211.5744,210.9358,211.486,26203.0
2024-09-25 15:50:00,215.29,216.04,214.98,215.16,63125.0,211.5056,212.2424,211.2011,211.3779,63125.0
2024-09-26 09:30:00,221.19,226.12,220.58,224.46,67404.0,217.3019,222.1452,216.7026,220.5144,67404.0
2024-09-26 09:40:00,223.97,225.04,222.58,223.25,36698.0,220.033,221.0842,218.6675,219.3257,36698.0
2024-09-26 09:50:00,223.24,224.83,223.23,223.92,77429.0,219.3159,220.8779,219.306,219.9839,77429.0
2024-09-26 10:00:00,224.15,227.05,221.84,221.84,37943.0,220.2099,223.0589,217.9405,217.9405,37943.0
2024-09-26 10:10:00,221.57,221.86,221.03,221.68,11261.0,217.6752,217.9601,217.1447,217.7833,11261.0
2024-09-26 10:20:00,221.76,221.79,220.62,221.28,11446.0,217.8619,217.8914,216.7419,217.3903,11446.0
2024-09-26 10:30:00,221.3,222.32,221.27,222.12,7538.0,217.41,218.412,217.3805,218.2156,7538.0
2024-09-26 10:40:00,222.12,222.5,221.31,221.75,11724.0,218.2156,218.5889,217.4198,217.8521,11724.0
2024-09-26 10:50:00,221.65,221.67,219.96,220.31,6570.0,217.7538,217.7735,216.0935,216.4374,6570.0
2024-09-26 11:00:00,220.21,221.06,220.2,220.82,5506.0,216.3391,217.1742,216.3293,216.9384,5506.0
2024-09-26 11:10:00,220.86,221.12,220.71,220.95,9314.0,216.9777,217.2331,216.8303,217.0661,9314.0
2024-09-26 11:20:00,220.95,221.18,220.05,220.06,6338.0,217.0661,217.2921,216.1819,216.1918,6338.0
2024-09-26 11:30:00,219.86,219.92,219.3,219.39,4111.0,215.9953,216.0542,215.4451,215.5335,4111.0
2024-09-26 11:40:00,219.32,219.66,218.63,218.63,10220.0,215.4648,215.7988,214.7869,214.7869,10220.0
2024-09-26 11:50:00,218.8,218.9,218.21,218.21,5978.0,214.9539,215.0522,214.3743,214.3743,5978.0
2024-09-26 12:00:00,218.17,218.82,218.17,218.65,6068.0,214.335,214.9736,214.335,214.8066,6068.0
2024-09-26 12:10:00,218.65,218.65,218.27,218.4,981.0,214.8066,214.8066,214.4332,214.561,981.0
2024-09-26 12:20:00,218.19,218.25,217.43,217.43,3898.0,214.3546,214.4136,213.608,213.608,3898.0
2024-09-26 12:30:00,217.25,217.71,217.11,217.71,4260.0,213.4312,213.8831,213.2936,213.8831,4260.0
2024-09-26 12:40:00,217.58,217.83,217.56,217.58,2199.0,213.7554,214.001,213.7357,213.7554,2199.0
2024-09-26 12:50:00,217.72,218.2,217.58,218.08,3593.0,213.8929,214.3645,213.7554,214.2466,3593.0
2024-09-26 13:00:00,217.87,218.18,217.48,217.48,2139.0,214.0403,214.3448,213.6571,213.6571,2139.0
2024-09-26 13:10:00,217.62,217.62,216.49,216.55,4385.0,213.7947,213.7947,212.6845,212.7435,4385.0
2024-09-26 13:20:00,216.52,217.0,216.37,217.0,4552.0,212.714,213.1856,212.5666,213.1856,4552.0
2024-09-26 13:30:00,217.02,217.02,216.6,216.6,1859.0,213.2052,213.2052,212.7926,212.7926,1859.0
2024-09-26 13:40:00,216.75,217.16,216.4,217.16,3807.0,212.94,213.3427,212.5961,213.3427,3807.0
2024-09-26 13:50:00,217.32,217.6,217.07,217.13,3658.0,213.4999,213.775,213.2543,213.3133,3658.0
2024-09-26 14:00:00,217.13,217.26,216.68,216.83,7557.0,213.3133,213.441,212.8712,213.0185,7557.0
2024-09-26 14:10:00,216.8,217.06,216.7,216.7,3061.0,212.9891,213.2445,212.8908,212.8908,3061.0
2024-09-26 14:20:00,216.52,216.91,216.34,216.84,4432.0,212.714,213.0971,212.5372,213.0284,4432.0
2024-09-26 14:30:00,216.74,216.81,216.45,216.66,5262.0,212.9301,212.9989,212.6452,212.8515,5262.0
2024-09-26 14:40:00,216.63,216.91,216.63,216.9,2653.0,212.8221,213.0971,212.8221,213.0873,2653.0
2024-09-26 14:50:00,216.78,217.04,216.6,216.6,6237.0,212.9694,213.2249,212.7926,212.7926,6237.0
2024-09-26 15:00:00,216.62,217.15,216.61,217.15,7268.0,212.8122,213.3329,212.8024,213.3329,7268.0
2024-09-26 15:10:00,217.15,217.46,217.08,217.08,11108.0,213.3329,213.6375,213.2642,213.2642,11108.0
2024-09-26 15:20:00,216.93,216.93,215.98,216.04,11395.0,213.1168,213.1168,212.1835,212.2424,11395.0
2024-09-26 15:30:00,215.99,216.21,215.67,216.09,14014.0,212.1933,212.4094,211.8789,212.2916,14014.0
2024-09-26 15:40:00,216.09,216.34,215.9,216.02,26580.0,212.2916,212.5372,212.1049,212.2228,26580.0
2024-09-26 15:50:00,216.13,217.32,216.13,217.12,107287.0,212.3309,213.4999,212.3309,213.3035,107287.0
2024-09-27 09:30:00,217.62,217.62,214.74,215.27,22552.0,213.7947,213.7947,210.9653,211.486,22552.0
2024-09-27 09:40:00,214.74,215.63,213.01,213.22,15910.0,210.9653,211.8396,209.2657,209.472,15910.0
2024-09-27 09:50:00,213.22,214.29,212.96,213.03,33438.0,209.472,210.5232,209.2166,209.2853,33438.0
2024-09-27 10:00:00,213.24,214.1,212.99,213.84,12200.0,209.4917,210.3365,209.246,210.0811,12200.0
2024-09-27 10:10:00,213.48,213.7,212.65,212.66,11796.0,209.7274,209.9436,208.912,208.9218,11796.0
2024-09-27 10:20:00,212.86,213.95,212.45,213.55,19676.0,209.1183,210.1892,208.7155,209.7962,19676.0
2024-09-27 10:30:00,213.45,213.97,213.12,213.76,16454.0,209.698,210.2088,209.3738,210.0025,16454.0
2024-09-27 10:40:00,213.67,213.83,213.21,213.45,5367.0,209.9141,210.0713,209.4622,209.698,5367.0
2024-09-27 10:50:00,213.12,213.28,212.5,213.03,16098.0,209.3738,209.531,208.7647,209.2853,16098.0
2024-09-27 11:00:00,213.16,213.16,212.15,212.16,24219.0,209.4131,209.4131,208.4208,208.4306,24219.0
2024-09-27 11:10:00,212.24,212.24,209.81,209.84,17639.0,208.5092,208.5092,206.1219,206.1514,17639.0
2024-09-27 11:20:00,209.95,211.45,209.72,211.45,32088.0,206.2595,207.7331,206.0335,207.7331,32088.0
2024-09-27 11:30:00,211.3,211.69,211.17,211.5,14305.0,207.5858,207.9689,207.458,207.7822,14305.0
2024-09-27 11:40:00,211.49,211.58,211.09,211.47,12695.0,207.7724,207.8608,207.3794,207.7528,12695.0
2024-09-27 11:50:00,211.4,211.59,210.86,211.43,9143.0,207.684,207.8707,207.1535,207.7135,9143.0
2024-09-27 12:00:00,211.29,211.31,209.75,209.75,14632.0,207.5759,207.5956,206.063,206.063,14632.0
2024-09-27 12:10:00,210.0,210.0,209.1,209.9,29867.0,206.3086,206.3086,205.4244,206.2104,29867.0
2024-09-27 12:20:00,209.9,210.08,209.45,209.57,17142.0,206.2104,206.3872,205.7683,205.8862,17142.0
2024-09-27 12:30:00,209.57,209.85,209.34,209.58,15883.0,205.8862,206.1612,205.6602,205.896,15883.0
2024-09-27 12:40:00,209.56,209.8,209.37,209.56,11000.0,205.8763,206.1121,205.6897,205.8763,11000.0
2024-09-27 12:50:00,209.56,210.01,209.17,209.32,17592.0,205.8763,206.3184,205.4932,205.6406,17592.0
2024-09-27 13:00:00,209.32,209.61,209.05,209.37,26008.0,205.6406,205.9255,205.3753,205.6897,26008.0
2024-09-27 13:10:00,209.26,210.19,209.26,210.12,13529.0,205.5816,206.4953,205.5816,206.4265,13529.0
2024-09-27 13:20:00,210.34,210.36,209.36,209.61,13991.0,206.6426,206.6623,205.6799,205.9255,13991.0
2024-09-27 13:30:00,209.62,209.63,208.72,208.92,15673.0,205.9353,205.9451,205.0511,205.2476,15673.0
2024-09-27 13:40:00,208.92,209.48,208.79,209.36,15705.0,205.2476,205.7977,205.1199,205.6799,15705.0
2024-09-27 13:50:00,209.27,209.4,208.72,209.26,11765.0,205.5914,205.7192,205.0511,205.5816,11765.0
2024-09-27 14:00:00,209.31,209.52,208.6,208.78,8446.0,205.6307,205.837,204.9332,205.1101,8446.0
2024-09-27 14:10:00,208.82,208.86,208.51,208.66,5857.0,205.1493,205.1886,204.8448,204.9922,5857.0
2024-09-27 14:20:00,208.52,208.62,207.33,207.33,25877.0,204.8546,204.9529,203.6855,203.6855,25877.0
2024-09-27 14:30:00,207.44,207.44,206.72,206.84,15865.0,203.7936,203.7936,203.0863,203.2042,15865.0
2024-09-27 14:40:00,206.78,207.7,206.65,207.67,11171.0,203.1452,204.049,203.0175,204.0196,11171.0
2024-09-27 14:50:00,207.55,209.04,207.49,208.81,26216.0,203.9017,205.3655,203.8427,205.1395,26216.0
2024-09-27 15:00:00,208.74,209.39,208.68,209.09,10974.0,205.0708,205.7093,205.0118,205.4146,10974.0
2024-09-27 15:10:00,209.21,209.96,209.0,209.84,14879.0,205.5325,206.2693,205.3262,206.1514,14879.0
2024-09-27 15:20:00,209.99,210.71,209.79,210.59,31173.0,206.2988,207.0061,206.1023,206.8882,31173.0
2024-09-27 15:30:00,210.55,210.55,209.42,209.42,38774.0,206.8489,206.8489,205.7388,205.7388,38774.0
2024-09-27 15:40:00,209.42,209.74,209.1,209.53,32021.0,205.7388,206.0532,205.4244,205.8469,32021.0
2024-09-27 15:50:00,209.72,210.15,209.01,209.18,111207.0,206.0335,206.456,205.336,205.503,111207.0
2024-09-30 09:30:00,208.46,208.58,205.1,205.27,26088.0,204.7957,204.9136,201.4947,201.6618,26088.0
2024-09-30 09:40:00,205.8,207.59,205.61,207.16,9354.0,202.1824,203.941,201.9958,203.5185,9354.0
2024-09-30 09:50:00,207.16,208.3,206.83,207.91,20666.0,203.5185,204.6385,203.1943,204.2553,20666.0
2024-09-30 10:00:00,207.87,207.87,206.66,207.19,22786.0,204.216,204.216,203.0273,203.548,22786.0
2024-09-30 10:10:00,207.19,207.19,206.57,206.81,9664.0,203.548,203.548,202.9389,203.1747,9664.0
2024-09-30 10:20:00,206.66,207.4,206.49,206.74,14411.0,203.0273,203.7543,202.8603,203.1059,14411.0
2024-09-30 10:30:00,206.78,207.83,206.78,207.47,12735.0,203.1452,204.1768,203.1452,203.8231,12735.0
2024-09-30 10:40:00,207.47,208.32,207.36,208.2,10216.0,203.8231,204.6581,203.715,204.5402,10216.0
2024-09-30 10:50:00,208.2,208.41,207.95,208.4,6908.0,204.5402,204.7466,204.2946,204.7367,6908.0
2024-09-30 11:00:00,208.41,208.73,207.92,208.08,9574.0,204.7466,205.0609,204.2652,204.4224,9574.0
2024-09-30 11:10:00,208.05,208.62,207.9,208.1,6508.0,204.3929,204.9529,204.2455,204.442,6508.0
2024-09-30 11:20:00,208.29,208.29,207.79,207.89,5541.0,204.6287,204.6287,204.1375,204.2357,5541.0
2024-09-30 11:30:00,207.9,207.93,207.51,207.51,3506.0,204.2455,204.275,203.8624,203.8624,3506.0
2024-09-30 11:40:00,207.54,207.54,207.12,207.29,4842.0,203.8918,203.8918,203.4792,203.6462,4842.0
2024-09-30 11:50:00,207.28,207.32,206.99,207.05,5942.0,203.6364,203.6757,203.3515,203.4105,5942.0
2024-09-30 12:00:00,207.03,207.56,206.96,207.41,5376.0,203.3908,203.9115,203.322,203.7641,5376.0
2024-09-30 12:10:00,207.41,207.41,206.62,206.72,7012.0,203.7641,203.7641,202.988,203.0863,7012.0
2024-09-30 12:20:00,206.61,206.97,206.52,206.79,5068.0,202.9782,203.3319,202.8898,203.155,5068.0
2024-09-30 12:30:00,206.81,206.81,206.33,206.5,4260.0,203.1747,203.1747,202.7031,202.8701,4260.0
2024-09-30 12:40:00,206.36,207.07,206.26,206.84,8820.0,202.7326,203.4301,202.6343,203.2042,8820.0
2024-09-30 12:50:00,206.77,206.92,206.7,206.88,2358.0,203.1354,203.2827,203.0666,203.2435,2358.0
2024-09-30 13:00:00,207.03,207.03,206.59,206.63,6035.0,203.3908,203.3908,202.9585,202.9978,6035.0
2024-09-30 13:10:00,206.72,206.89,206.62,206.78,4014.0,203.0863,203.2533,202.988,203.1452,4014.0
2024-09-30 13:20:00,206.78,206.93,206.38,206.6,5039.0,203.1452,203.2926,202.7522,202.9684,5039.0
2024-09-30 13:30:00,206.55,206.66,206.37,206.6,5086.0,202.9193,203.0273,202.7424,202.9684,5086.0
2024-09-30 13:40:00,206.44,207.09,206.44,206.95,8246.0,202.8112,203.4498,202.8112,203.3122,8246.0
2024-09-30 13:50:00,207.04,207.06,206.71,206.82,8605.0,203.4006,203.4203,203.0764,203.1845,8605.0
2024-09-30 14:00:00,206.83,207.11,206.75,206.78,7907.0,203.1943,203.4694,203.1157,203.1452,7907.0
2024-09-30 14:10:00,206.88,206.88,206.12,206.14,5871.0,203.2435,203.2435,202.4968,202.5165,5871.0
2024-09-30 14:20:00,206.04,206.05,205.15,205.83,7599.0,202.4182,202.428,201.5439,202.2119,7599.0
2024-09-30 14:30:00,205.83,206.53,205.52,206.53,4812.0,202.2119,202.8996,201.9074,202.8996,4812.0
2024-09-30 14:40:00,206.53,206.8,206.32,206.56,6298.0,202.8996,203.1649,202.6933,202.9291,6298.0
2024-09-30 14:50:00,206.68,206.68,206.08,206.08,6127.0,203.047,203.047,202.4575,202.4575,6127.0
2024-09-30 15:00:00,206.08,206.52,205.9,206.29,8767.0,202.4575,202.8898,202.2807,202.6638,8767.0
2024-09-30 15:10:00,206.26,206.91,205.99,206.9,17756.0,202.6343,203.2729,202.3691,203.2631,17756.0
2024-09-30 15:20:00,206.9,206.91,206.45,206.58,15074.0,203.2631,203.2729,202.821,202.9487,15074.0
2024-09-30 15:30:00,206.58,207.35,206.45,207.19,22042.0,202.9487,203.7052,202.821,203.548,22042.0
2024-09-30 15:40:00,207.28,208.12,207.09,207.93,33575.0,203.6364,204.4617,203.4498,204.275,33575.0
2024-09-30 15:50:00,207.93,209.32,207.93,208.7,81711.0,204.275,205.6406,204.275,205.0315,81711.0
2024-10-01 09:30:00,205.77,207.67,203.9,203.99,18606.0,202.153,204.0196,200.3158,200.4043,18606.0
2024-10-01 09:40:00,204.01,204.19,202.91,203.98,6426.0,200.4239,200.6007,199.3432,200.3944,6426.0
2024-10-01 09:50:00,204.19,204.68,203.72,204.19,4839.0,200.6007,201.0821,200.139,200.6007,4839.0
2024-10-01 10:00:00,204.43,205.0,203.58,203.74,9057.0,200.8365,201.3965,200.0015,200.1586,9057.0
2024-10-01 10:10:00,203.21,203.66,202.7,203.17,20127.0,199.638,200.0801,199.1369,199.5987,20127.0
2024-10-01 10:20:00,203.5,204.61,203.5,203.86,8959.0,199.9229,201.0134,199.9229,200.2765,8959.0
2024-10-01 10:30:00,203.41,203.73,202.86,203.2,15849.0,199.8344,200.1488,199.2941,199.6281,15849.0
2024-10-01 10:40:00,203.38,204.23,203.37,203.78,9000.0,199.805,200.64,199.7951,200.1979,9000.0
2024-10-01 10:50:00,203.75,204.59,203.62,204.59,2803.0,200.1685,200.9937,200.0408,200.9937,2803.0
2024-10-01 11:00:00,204.48,204.48,203.8,203.87,3676.0,200.8856,200.8856,200.2176,200.2864,3676.0
2024-10-01 11:10:00,204.21,204.91,203.77,204.91,6650.0,200.6204,201.3081,200.1881,201.3081,6650.0
2024-10-01 11:20:00,205.22,205.87,205.16,205.86,4802.0,201.6126,202.2512,201.5537,202.2414,4802.0
2024-10-01 11:30:00,205.86,206.15,205.85,205.93,5121.0,202.2414,202.5263,202.2316,202.3101,5121.0
2024-10-01 11:40:00,205.8,206.31,205.43,205.69,3945.0,202.1824,202.6835,201.8189,202.0744,3945.0
2024-10-01 11:50:00,205.63,205.69,205.3,205.37,2691.0,202.0154,202.0744,201.6912,201.76,2691.0
2024-10-01 12:00:00,205.31,205.5,204.83,205.37,5270.0,201.701,201.8877,201.2295,201.76,5270.0
2024-10-01 12:10:00,205.37,205.55,205.11,205.25,5694.0,201.76,201.9368,201.5046,201.6421,5694.0
2024-10-01 12:20:00,205.3,205.35,204.94,205.2,5495.0,201.6912,201.7403,201.3376,201.593,5495.0
2024-10-01 12:30:00,205.05,205.79,204.76,205.37,9393.0,201.4456,202.1726,201.1607,201.76,9393.0
2024-10-01 12:40:00,205.32,205.36,204.51,204.55,3960.0,201.7109,201.7502,200.9151,200.9544,3960.0
2024-10-01 12:50:00,205.03,205.87,205.03,205.87,5611.0,201.426,202.2512,201.426,202.2512,5611.0
2024-10-01 13:00:00,205.68,205.71,204.99,205.29,3150.0,202.0645,202.094,201.3867,201.6814,3150.0
2024-10-01 13:10:00,205.06,205.14,204.91,205.01,1018.0,201.4554,201.534,201.3081,201.4063,1018.0
2024-10-01 13:20:00,204.84,205.17,204.77,204.96,3428.0,201.2393,201.5635,201.1705,201.3572,3428.0
2024-10-01 13:30:00,204.74,205.2,204.67,205.08,7796.0,201.1411,201.593,201.0723,201.4751,7796.0
2024-10-01 13:40:00,205.1,205.32,204.95,205.21,4050.0,201.4947,201.7109,201.3474,201.6028,4050.0
2024-10-01 13:50:00,205.21,205.54,205.02,205.45,6898.0,201.6028,201.927,201.4161,201.8386,6898.0
2024-10-01 14:00:00,205.48,206.04,205.47,206.04,3088.0,201.8681,202.4182,201.8582,202.4182,3088.0
2024-10-01 14:10:00,206.06,206.59,206.05,206.45,2736.0,202.4379,202.9585,202.428,202.821,2736.0
2024-10-01 14:20:00,206.48,206.52,206.34,206.36,2404.0,202.8505,202.8898,202.7129,202.7326,2404.0
2024-10-01 14:30:00,206.34,206.34,205.79,205.8,5816.0,202.7129,202.7129,202.1726,202.1824,5816.0
2024-10-01 14:40:00,205.62,205.88,205.6,205.6,2790.0,202.0056,202.261,201.986,201.986,2790.0
2024-10-01 14:50:00,205.7,205.78,205.46,205.78,3920.0,202.0842,202.1628,201.8484,202.1628,3920.0
2024-10-01 15:00:00,205.66,205.71,205.4,205.4,3117.0,202.0449,202.094,201.7895,201.7895,3117.0
2024-10-01 15:10:00,205.53,205.63,205.33,205.52,4455.0,201.9172,202.0154,201.7207,201.9074,4455.0
2024-10-01 15:20:00,205.54,205.54,205.06,205.1,5409.0,201.927,201.927,201.4554,201.4947,5409.0
2024-10-01 15:30:00,204.99,204.99,204.67,204.84,7703.0,201.3867,201.3867,201.0723,201.2393,7703.0
2024-10-01 15:40:00,204.86,205.12,204.75,204.94,12407.0,201.259,201.5144,201.1509,201.3376,12407.0
2024-10-01 15:50:00,204.94,205.79,204.73,205.47,122898.0,201.3376,202.1726,201.1312,201.8582,122898.0
2024-10-02 09:30:00,203.61,203.75,202.58,203.05,15265.0,200.0309,200.1685,199.019,199.4808,15265.0
2024-10-02 09:40:00,203.05,203.94,202.1,203.94,5374.0,199.4808,200.3551,198.5475,200.3551,5374.0
2024-10-02 09:50:00,203.94,204.06,203.4,203.85,2252.0,200.3551,200.473,199.8246,200.2667,2252.0
2024-10-02 10:00:00,203.7,204.71,203.36,204.51,7021.0,200.1193,201.1116,199.7853,200.9151,7021.0
2024-10-02 10:10:00,204.82,205.15,204.61,205.15,3486.0,201.2197,201.5439,201.0134,201.5439,3486.0
2024-10-02 10:20:00,205.07,205.16,204.55,205.16,6160.0,201.4653,201.5537,200.9544,201.5537,6160.0
2024-10-02 10:30:00,204.94,205.09,204.53,204.9,4014.0,201.3376,201.4849,200.9348,201.2983,4014.0
2024-10-02 10:40:00,204.92,204.97,204.49,204.97,1507.0,201.3179,201.367,200.8955,201.367,1507.0
2024-10-02 10:50:00,204.92,205.04,204.55,204.81,2645.0,201.3179,201.4358,200.9544,201.2098,2645.0
2024-10-02 11:00:00,204.84,205.28,204.63,204.82,1895.0,201.2393,201.6716,201.033,201.2197,1895.0
2024-10-02 11:10:00,204.82,204.9,204.44,204.9,3471.0,201.2197,201.2983,200.8463,201.2983,3471.0
2024-10-02 11:20:00,204.92,204.92,204.41,204.61,2109.0,201.3179,201.3179,200.8169,201.0134,2109.0
2024-10-02 11:30:00,204.72,204.86,204.52,204.86,1405.0,201.1214,201.259,200.9249,201.259,1405.0
2024-10-02 11:40:00,204.86,204.9,204.57,204.57,6692.0,201.259,201.2983,200.9741,200.9741,6692.0
2024-10-02 11:50:00,204.71,204.78,204.42,204.67,2057.0,201.1116,201.1804,200.8267,201.0723,2057.0
2024-10-02 12:00:00,204.53,204.68,204.41,204.47,2320.0,200.9348,201.0821,200.8169,200.8758,2320.0
2024-10-02 12:10:00,204.39,204.39,203.69,203.75,1946.0,200.7972,200.7972,200.1095,200.1685,1946.0
2024-10-02 12:20:00,203.72,204.15,203.69,204.15,1641.0,200.139,200.5614,200.1095,200.5614,1641.0
2024-10-02 12:30:00,204.06,204.16,203.9,203.91,3582.0,200.473,200.5713,200.3158,200.3257,3582.0
2024-10-02 12:40:00,203.86,203.86,203.54,203.58,1423.0,200.2765,200.2765,199.9622,200.0015,1423.0
2024-10-02 12:50:00,203.71,203.87,203.57,203.57,1769.0,200.1292,200.2864,199.9916,199.9916,1769.0
2024-10-02 13:00:00,203.55,203.55,203.18,203.43,2437.0,199.972,199.972,199.6085,199.8541,2437.0
2024-10-02 13:10:00,203.55,203.74,203.41,203.74,2077.0,199.972,200.1586,199.8344,200.1586,2077.0
2024-10-02 13:20:00,203.87,204.16,203.85,204.03,2175.0,200.2864,200.5713,200.2667,200.4435,2175.0
2024-10-02 13:30:00,203.98,204.06,203.6,203.94,3725.0,200.3944,200.473,200.0211,200.3551,3725.0
2024-10-02 13:40:00,204.08,204.13,203.92,203.92,3431.0,200.4927,200.5418,200.3355,200.3355,3431.0
2024-10-02 13:50:00,204.16,204.45,204.16,204.36,1613.0,200.5713,200.8562,200.5713,200.7677,1613.0
2024-10-02 14:00:00,204.41,204.47,204.15,204.15,4098.0,200.8169,200.8758,200.5614,200.5614,4098.0
2024-10-02 14:10:00,204.18,204.27,204.09,204.17,2286.0,200.5909,200.6793,200.5025,200.5811,2286.0
2024-10-02 14:20:00,204.09,204.11,203.3,203.63,6454.0,200.5025,200.5221,199.7264,200.0506,6454.0
2024-10-02 14:30:00,203.54,204.05,203.5,204.05,4883.0,199.9622,200.4632,199.9229,200.4632,4883.0
2024-10-02 14:40:00,204.09,204.28,203.99,203.99,2468.0,200.5025,200.6892,200.4043,200.4043,2468.0
2024-10-02 14:50:00,204.22,204.22,204.03,204.12,3649.0,200.6302,200.6302,200.4435,200.532,3649.0
2024-10-02 15:00:00,204.13,204.14,203.72,203.73,4702.0,200.5418,200.5516,200.139,200.1488,4702.0
2024-10-02 15:10:00,203.74,203.74,203.55,203.55,1962.0,200.1586,200.1586,199.972,199.972,1962.0
2024-10-02 15:20:00,203.59,203.86,203.46,203.49,8381.0,200.0113,200.2765,199.8836,199.913,8381.0
2024-10-02 15:30:00,203.41,203.65,203.07,203.65,10332.0,199.8344,200.0702,199.5004,200.0702,10332.0
2024-10-02 15:40:00,203.65,204.44,203.57,204.44,17518.0,200.0702,200.8463,199.9916,200.8463,17518.0
2024-10-02 15:50:00,204.51,205.38,204.35,205.21,74915.0,200.9151,201.7698,200.7579,201.6028,74915.0
2024-10-03 09:30:00,203.8,205.04,203.45,204.97,6746.0,200.2176,201.4358,199.8737,201.367,6746.0
2024-10-03 09:40:00,204.5,204.5,202.42,202.42,4574.0,200.9053,200.9053,198.8618,198.8618,4574.0
2024-10-03 09:50:00,202.68,203.84,202.67,203.84,1750.0,199.1173,200.2569,199.1075,200.2569,1750.0
2024-10-03 10:00:00,203.95,205.04,203.79,205.04,5727.0,200.365,201.4358,200.2078,201.4358,5727.0
2024-10-03 10:10:00,205.2,205.26,203.77,204.58,23632.0,201.593,201.6519,200.1881,200.9839,23632.0
2024-10-03 10:20:00,204.59,204.77,203.11,203.53,7173.0,200.9937,201.1705,199.5397,199.9523,7173.0
2024-10-03 10:30:00,203.77,204.38,203.6,203.91,4173.0,200.1881,200.7874,200.0211,200.3257,4173.0
2024-10-03 10:40:00,203.83,203.87,202.99,203.58,1933.0,200.2471,200.2864,199.4218,200.0015,1933.0
2024-10-03 10:50:00,203.59,203.86,203.26,203.37,6009.0,200.0113,200.2765,199.6871,199.7951,6009.0
2024-10-03 11:00:00,203.38,203.69,202.97,203.66,2201.0,199.805,200.1095,199.4022,200.0801,2201.0
2024-10-03 11:10:00,203.59,204.15,203.34,204.15,3673.0,200.0113,200.5614,199.7657,200.5614,3673.0
2024-10-03 11:20:00,204.0,204.66,204.0,204.49,6475.0,200.4141,201.0625,200.4141,200.8955,6475.0
2024-10-03 11:30:00,204.5,204.96,204.4,204.4,6306.0,200.9053,201.3572,200.807,200.807,6306.0
2024-10-03 11:40:00,204.47,204.51,204.16,204.41,2895.0,200.8758,200.9151,200.5713,200.8169,2895.0
2024-10-03 11:50:00,204.36,205.57,204.33,205.03,6315.0,200.7677,201.9565,200.7383,201.426,6315.0
2024-10-03 12:00:00,204.95,205.22,204.95,205.22,1450.0,201.3474,201.6126,201.3474,201.6126,1450.0
2024-10-03 12:10:00,205.48,206.29,205.48,206.2,6061.0,201.8681,202.6638,201.8681,202.5754,6061.0
2024-10-03 12:20:00,206.35,206.59,206.22,206.3,9407.0,202.7228,202.9585,202.5951,202.6736,9407.0
2024-10-03 12:30:00,206.17,206.35,206.01,206.15,5209.0,202.5459,202.7228,202.3887,202.5263,5209.0
2024-10-03 12:40:00,206.24,206.25,205.35,205.84,4722.0,202.6147,202.6245,201.7403,202.2217,4722.0
2024-10-03 12:50:00,205.7,206.44,205.67,206.25,6887.0,202.0842,202.8112,202.0547,202.6245,6887.0
2024-10-03 13:00:00,206.22,206.22,205.76,205.91,3737.0,202.5951,202.5951,202.1431,202.2905,3737.0
2024-10-03 13:10:00,205.77,206.24,205.77,205.96,4911.0,202.153,202.6147,202.153,202.3396,4911.0
2024-10-03 13:20:00,205.99,206.61,205.99,206.26,8444.0,202.3691,202.9782,202.3691,202.6343,8444.0
2024-10-03 13:30:00,205.98,206.55,205.98,206.37,5775.0,202.3593,202.9193,202.3593,202.7424,5775.0
2024-10-03 13:40:00,206.4,206.8,206.18,206.76,4640.0,202.7719,203.1649,202.5558,203.1256,4640.0
2024-10-03 13:50:00,206.68,206.9,206.62,206.62,3939.0,203.047,203.2631,202.988,202.988,3939.0
2024-10-03 14:00:00,206.48,207.14,206.48,207.14,4798.0,202.8505,203.4989,202.8505,203.4989,4798.0
2024-10-03 14:10:00,207.0,207.27,206.85,207.27,10788.0,203.3613,203.6266,203.214,203.6266,10788.0
2024-10-03 14:20:00,207.36,207.59,207.16,207.46,13898.0,203.715,203.941,203.5185,203.8133,13898.0
2024-10-03 14:30:00,207.46,207.46,207.11,207.13,4662.0,203.8133,203.8133,203.4694,203.4891,4662.0
2024-10-03 14:40:00,207.05,207.36,206.87,207.03,10998.0,203.4105,203.715,203.2336,203.3908,10998.0
2024-10-03 14:50:00,207.1,207.21,206.93,206.96,6574.0,203.4596,203.5676,203.2926,203.322,6574.0
2024-10-03 15:00:00,206.96,207.71,206.85,207.49,13219.0,203.322,204.0589,203.214,203.8427,13219.0
2024-10-03 15:10:00,207.48,207.49,207.19,207.26,3678.0,203.8329,203.8427,203.548,203.6168,3678.0
2024-10-03 15:20:00,207.31,207.57,207.3,207.44,9523.0,203.6659,203.9213,203.6561,203.7936,9523.0
2024-10-03 15:30:00,207.44,207.76,207.38,207.73,8737.0,203.7936,204.108,203.7347,204.0785,8737.0
2024-10-03 15:40:00,207.72,208.0,207.41,208.0,17872.0,204.0687,204.3438,203.7641,204.3438,17872.0
2024-10-03 15:50:00,207.78,208.16,207.11,207.6,85206.0,204.1276,204.501,203.4694,203.9508,85206.0
2024-10-04 09:30:00,212.0,215.91,212.0,215.25,35553.0,208.2735,212.1147,208.2735,211.4663,35553.0
2024-10-04 09:40:00,214.71,215.8,213.91,214.98,11296.0,210.9358,212.0067,210.1499,211.2011,11296.0
2024-10-04 09:50:00,214.96,216.33,214.06,215.93,21813.0,211.1814,212.5273,210.2972,212.1344,21813.0
2024-10-04 10:00:00,215.79,216.07,214.2,214.44,13236.0,211.9968,212.2719,210.4348,210.6706,13236.0
2024-10-04 10:10:00,214.44,216.23,214.2,215.53,11131.0,210.6706,212.4291,210.4348,211.7414,11131.0
2024-10-04 10:20:00,215.53,215.53,214.41,214.87,7389.0,211.7414,211.7414,210.6411,211.093,7389.0
2024-10-04 10:30:00,214.75,215.74,214.54,214.76,12425.0,210.9751,211.9477,210.7688,210.9849,12425.0
2024-10-04 10:40:00,214.98,215.98,214.91,215.84,4437.0,211.2011,212.1835,211.1323,212.046,4437.0
2024-10-04 10:50:00,215.84,217.6,215.83,217.6,11073.0,212.046,213.775,212.0361,213.775,11073.0
2024-10-04 11:00:00,217.72,217.72,217.12,217.14,11780.0,213.8929,213.8929,213.3035,213.3231,11780.0
2024-10-04 11:10:00,216.99,217.29,216.26,216.49,5588.0,213.1757,213.4705,212.4586,212.6845,5588.0
2024-10-04 11:20:00,216.32,216.32,215.41,215.81,4354.0,212.5175,212.5175,211.6235,212.0165,4354.0
2024-10-04 11:30:00,215.68,216.44,215.56,216.44,4360.0,211.8888,212.6354,211.7709,212.6354,4360.0
2024-10-04 11:40:00,216.62,216.76,216.42,216.45,5170.0,212.8122,212.9498,212.6158,212.6452,5170.0
2024-10-04 11:50:00,216.7,217.16,216.53,217.16,4000.0,212.8908,213.3427,212.7238,213.3427,4000.0
2024-10-04 12:00:00,217.09,217.1,216.4,216.4,5261.0,213.274,213.2838,212.5961,212.5961,5261.0
2024-10-04 12:10:00,216.54,216.61,216.34,216.46,2572.0,212.7336,212.8024,212.5372,212.6551,2572.0
2024-10-04 12:20:00,216.46,216.56,215.88,216.18,5856.0,212.6551,212.7533,212.0852,212.38,5856.0
2024-10-04 12:30:00,216.21,217.72,216.08,217.61,10951.0,212.4094,213.8929,212.2817,213.7848,10951.0
2024-10-04 12:40:00,217.49,217.75,217.35,217.59,5117.0,213.6669,213.9224,213.5294,213.7652,5117.0
2024-10-04 12:50:00,217.59,217.59,217.16,217.25,5713.0,213.7652,213.7652,213.3427,213.4312,5713.0
2024-10-04 13:00:00,217.11,217.11,216.79,216.82,6700.0,213.2936,213.2936,212.9793,213.0087,6700.0
2024-10-04 13:10:00,216.82,216.89,216.25,216.67,6523.0,213.0087,213.0775,212.4487,212.8614,6523.0
2024-10-04 13:20:00,216.58,216.6,215.98,216.14,5748.0,212.7729,212.7926,212.1835,212.3407,5748.0
2024-10-04 13:30:00,216.18,216.3,215.02,215.55,10203.0,212.38,212.4979,211.2404,211.761,10203.0
2024-10-04 13:40:00,215.31,215.75,215.19,215.4,9951.0,211.5253,211.9575,211.4074,211.6137,9951.0
2024-10-04 13:50:00,215.24,215.24,214.6,214.68,10268.0,211.4565,211.4565,210.8277,210.9063,10268.0
2024-10-04 14:00:00,214.68,215.06,214.68,214.75,6638.0,210.9063,211.2797,210.9063,210.9751,6638.0
2024-10-04 14:10:00,214.75,215.2,214.47,215.05,8952.0,210.9751,211.4172,210.7,211.2698,8952.0
2024-10-04 14:20:00,215.04,215.2,214.28,214.28,9211.0,211.26,211.4172,210.5134,210.5134,9211.0
2024-10-04 14:30:00,214.28,214.57,213.92,213.94,8214.0,210.5134,210.7983,210.1597,210.1793,8214.0
2024-10-04 14:40:00,213.94,214.12,213.71,213.87,7458.0,210.1793,210.3562,209.9534,210.1106,7458.0
2024-10-04 14:50:00,213.86,214.35,213.85,214.24,8740.0,210.1008,210.5821,210.0909,210.4741,8740.0
2024-10-04 15:00:00,214.24,214.68,214.08,214.45,12389.0,210.4741,210.9063,210.3169,210.6804,12389.0
2024-10-04 15:10:00,214.48,214.75,214.42,214.42,9925.0,210.7099,210.9751,210.6509,210.6509,9925.0
2024-10-04 15:20:00,214.43,214.93,214.4,214.77,18570.0,210.6607,211.1519,210.6313,210.9948,18570.0
2024-10-04 15:30:00,214.76,215.23,214.58,214.83,18864.0,210.9849,211.4467,210.8081,211.0537,18864.0
2024-10-04 15:40:00,214.88,215.2,214.25,214.49,43859.0,211.1028,211.4172,210.4839,210.7197,43859.0
2024-10-04 15:50:00,214.55,215.19,214.32,215.12,78051.0,210.7786,211.4074,210.5527,211.3386,78051.0
2024-10-07 09:30:00,213.0,214.0,212.11,212.12,16212.0,209.2559,210.2383,208.3815,208.3913,16212.0
2024-10-07 09:40:00,212.58,212.8,210.22,210.22,11905.0,208.8433,209.0594,206.5247,206.5247,11905.0
2024-10-07 09:50:00,210.13,210.23,208.59,208.8,6921.0,206.4363,206.5346,204.9234,205.1297,6921.0
2024-10-07 10:00:00,208.59,209.08,207.7,207.81,6206.0,204.9234,205.4048,204.049,204.1571,6206.0
2024-10-07 10:10:00,207.99,208.04,206.76,207.46,8044.0,204.3339,204.3831,203.1256,203.8133,8044.0
2024-10-07 10:20:00,207.34,207.35,205.59,205.83,17779.0,203.6954,203.7052,201.9761,202.2119,17779.0
2024-10-07 10:30:00,205.86,205.86,203.92,203.92,13525.0,202.2414,202.2414,200.3355,200.3355,13525.0
2024-10-07 10:40:00,203.92,203.92,203.28,203.43,11519.0,200.3355,200.3355,199.7067,199.8541,11519.0
2024-10-07 10:50:00,203.36,203.54,202.32,202.37,17391.0,199.7853,199.9622,198.7636,198.8127,17391.0
2024-10-07 11:00:00,202.51,203.3,202.22,202.62,23559.0,198.9503,199.7264,198.6654,199.0583,23559.0
2024-10-07 11:10:00,202.8,203.25,202.4,202.65,7363.0,199.2352,199.6773,198.8422,199.0878,7363.0
2024-10-07 11:20:00,202.6,202.77,201.77,202.06,7428.0,199.0387,199.2057,198.2233,198.5082,7428.0
2024-10-07 11:30:00,202.12,202.57,201.78,201.95,11160.0,198.5671,199.0092,198.2331,198.4001,11160.0
2024-10-07 11:40:00,202.0,202.03,201.27,201.72,10440.0,198.4492,198.4787,197.7321,198.1742,10440.0
2024-10-07 11:50:00,201.66,202.41,201.66,201.93,12975.0,198.1152,198.852,198.1152,198.3805,12975.0
2024-10-07 12:00:00,201.92,202.01,201.58,201.61,8094.0,198.3706,198.4591,198.0366,198.0661,8094.0
2024-10-07 12:10:00,201.52,203.0,201.52,202.9,8293.0,197.9777,199.4317,197.9777,199.3334,8293.0
2024-10-07 12:20:00,202.99,204.0,202.99,203.56,24910.0,199.4218,200.4141,199.4218,199.9818,24910.0
2024-10-07 12:30:00,203.62,204.51,203.44,204.37,14673.0,200.0408,200.9151,199.8639,200.7776,14673.0
2024-10-07 12:40:00,204.32,204.43,203.59,203.87,7072.0,200.7284,200.8365,200.0113,200.2864,7072.0
2024-10-07 12:50:00,204.03,204.58,203.91,204.29,5100.0,200.4435,200.9839,200.3257,200.699,5100.0
2024-10-07 13:00:00,204.17,204.74,204.16,204.4,9668.0,200.5811,201.1411,200.5713,200.807,9668.0
2024-10-07 13:10:00,204.44,204.74,204.29,204.64,4297.0,200.8463,201.1411,200.699,201.0428,4297.0
2024-10-07 13:20:00,204.67,204.99,204.28,204.54,11049.0,201.0723,201.3867,200.6892,200.9446,11049.0
2024-10-07 13:30:00,204.55,204.74,204.28,204.4,7879.0,200.9544,201.1411,200.6892,200.807,7879.0
2024-10-07 13:40:00,204.4,204.4,204.0,204.12,3679.0,200.807,200.807,200.4141,200.532,3679.0
2024-10-07 13:50:00,204.06,205.16,204.06,204.67,13601.0,200.473,201.5537,200.473,201.0723,13601.0
2024-10-07 14:00:00,204.63,204.64,204.15,204.21,2549.0,201.033,201.0428,200.5614,200.6204,2549.0
2024-10-07 14:10:00,204.24,204.66,204.1,204.51,9355.0,200.6499,201.0625,200.5123,200.9151,9355.0
2024-10-07 14:20:00,204.49,205.16,204.28,205.02,14129.0,200.8955,201.5537,200.6892,201.4161,14129.0
2024-10-07 14:30:00,204.95,205.27,204.19,205.08,6245.0,201.3474,201.6618,200.6007,201.4751,6245.0
2024-10-07 14:40:00,205.08,205.55,204.32,204.42,20190.0,201.4751,201.9368,200.7284,200.8267,20190.0
2024-10-07 14:50:00,204.45,204.9,204.3,204.69,7751.0,200.8562,201.2983,200.7088,201.0919,7751.0
2024-10-07 15:00:00,204.68,205.82,204.68,205.64,10771.0,201.0821,202.2021,201.0821,202.0252,10771.0
2024-10-07 15:10:00,205.59,206.06,205.47,205.73,5143.0,201.9761,202.4379,201.8582,202.1137,5143.0
2024-10-07 15:20:00,205.72,206.24,205.63,206.0,9782.0,202.1038,202.6147,202.0154,202.3789,9782.0
2024-10-07 15:30:00,206.0,206.39,205.73,206.39,10094.0,202.3789,202.7621,202.1137,202.7621,10094.0
2024-10-07 15:40:00,206.39,206.45,206.15,206.21,13395.0,202.7621,202.821,202.5263,202.5852,13395.0
2024-10-07 15:50:00,206.1,207.22,206.01,206.2,89952.0,202.4772,203.5775,202.3887,202.5754,89952.0
2024-10-08 09:30:00,207.97,207.97,206.46,207.48,16068.0,204.3143,204.3143,202.8308,203.8329,16068.0
2024-10-08 09:40:00,207.62,208.25,207.43,207.64,8427.0,203.9704,204.5894,203.7838,203.9901,8427.0
2024-10-08 09:50:00,207.37,207.37,205.99,206.62,4397.0,203.7248,203.7248,202.3691,202.988,4397.0
2024-10-08 10:00:00,206.97,207.24,206.7,206.83,3916.0,203.3319,203.5971,203.0666,203.1943,3916.0
2024-10-08 10:10:00,206.84,206.89,205.41,205.82,4749.0,203.2042,203.2533,201.7993,202.2021,4749.0
2024-10-08 10:20:00,205.77,205.91,205.57,205.78,3577.0,202.153,202.2905,201.9565,202.1628,3577.0
2024-10-08 10:30:00,205.78,206.57,205.78,206.57,5359.0,202.1628,202.9389,202.1628,202.9389,5359.0
2024-10-08 10:40:00,206.78,207.61,205.82,206.87,9475.0,203.1452,203.9606,202.2021,203.2336,9475.0
2024-10-08 10:50:00,206.64,207.0,205.42,205.8,5188.0,203.0077,203.3613,201.8091,202.1824,5188.0
2024-10-08 11:00:00,205.61,206.09,205.61,205.82,4053.0,201.9958,202.4673,201.9958,202.2021,4053.0
2024-10-08 11:10:00,205.68,205.82,205.32,205.56,4804.0,202.0645,202.2021,201.7109,201.9467,4804.0
2024-10-08 11:20:00,205.41,206.43,205.41,206.43,5205.0,201.7993,202.8014,201.7993,202.8014,5205.0
2024-10-08 11:30:00,206.51,207.07,206.31,207.06,3754.0,202.88,203.4301,202.6835,203.4203,3754.0
2024-10-08 11:40:00,206.96,206.99,206.59,206.8,2661.0,203.322,203.3515,202.9585,203.1649,2661.0
2024-10-08 11:50:00,206.9,207.02,206.01,206.39,7534.0,203.2631,203.381,202.3887,202.7621,7534.0
2024-10-08 12:00:00,206.52,206.65,206.18,206.65,6667.0,202.8898,203.0175,202.5558,203.0175,6667.0
2024-10-08 12:10:00,206.67,206.67,206.41,206.53,1475.0,203.0371,203.0371,202.7817,202.8996,1475.0
2024-10-08 12:20:00,206.5,206.53,206.21,206.36,2105.0,202.8701,202.8996,202.5852,202.7326,2105.0
2024-10-08 12:30:00,206.49,206.74,206.33,206.74,4006.0,202.8603,203.1059,202.7031,203.1059,4006.0
2024-10-08 12:40:00,206.78,206.94,206.61,206.86,2612.0,203.1452,203.3024,202.9782,203.2238,2612.0
2024-10-08 12:50:00,206.7,206.72,206.29,206.29,800.0,203.0666,203.0863,202.6638,202.6638,800.0
2024-10-08 13:00:00,206.27,206.33,205.22,205.22,1453.0,202.6442,202.7031,201.6126,201.6126,1453.0
2024-10-08 13:10:00,205.38,205.46,205.01,205.2,2325.0,201.7698,201.8484,201.4063,201.593,2325.0
2024-10-08 13:20:00,205.04,205.34,205.03,205.31,1612.0,201.4358,201.7305,201.426,201.701,1612.0
2024-10-08 13:30:00,205.09,205.33,204.97,204.98,2410.0,201.4849,201.7207,201.367,201.3768,2410.0
2024-10-08 13:40:00,204.97,205.23,204.97,205.22,2748.0,201.367,201.6225,201.367,201.6126,2748.0
2024-10-08 13:50:00,205.31,205.71,205.23,205.71,6256.0,201.701,202.094,201.6225,202.094,6256.0
2024-10-08 14:00:00,205.86,205.86,205.36,205.51,4039.0,202.2414,202.2414,201.7502,201.8975,4039.0
2024-10-08 14:10:00,205.51,205.51,205.17,205.31,1300.0,201.8975,201.8975,201.5635,201.701,1300.0
2024-10-08 14:20:00,205.31,205.31,204.96,205.23,4776.0,201.701,201.701,201.3572,201.6225,4776.0
2024-10-08 14:30:00,205.22,205.86,205.13,205.66,5727.0,201.6126,202.2414,201.5242,202.0449,5727.0
2024-10-08 14:40:00,205.57,205.59,205.32,205.43,4245.0,201.9565,201.9761,201.7109,201.8189,4245.0
2024-10-08 14:50:00,205.51,205.99,205.43,205.74,14131.0,201.8975,202.3691,201.8189,202.1235,14131.0
2024-10-08 15:00:00,205.65,205.65,205.38,205.63,4000.0,202.0351,202.0351,201.7698,202.0154,4000.0
2024-10-08 15:10:00,205.51,205.58,205.4,205.58,2703.0,201.8975,201.9663,201.7895,201.9663,2703.0
2024-10-08 15:20:00,205.49,205.7,205.37,205.64,3469.0,201.8779,202.0842,201.76,202.0252,3469.0
2024-10-08 15:30:00,205.56,205.64,205.35,205.47,5974.0,201.9467,202.0252,201.7403,201.8582,5974.0
2024-10-08 15:40:00,205.41,205.55,205.3,205.5,7964.0,201.7993,201.9368,201.6912,201.8877,7964.0
2024-10-08 15:50:00,205.54,206.31,205.46,205.56,55463.0,201.927,202.6835,201.8484,201.9467,55463.0
2024-10-09 09:30:00,206.36,207.31,204.53,205.38,9960.0,202.7326,203.6659,200.9348,201.7698,9960.0
2024-10-09 09:40:00,205.44,206.88,205.05,206.28,11526.0,201.8288,203.2435,201.4456,202.654,11526.0
2024-10-09 09:50:00,206.09,206.76,205.51,205.53,19586.0,202.4673,203.1256,201.8975,201.9172,19586.0
2024-10-09 10:00:00,205.8,205.8,204.99,205.0,5057.0,202.1824,202.1824,201.3867,201.3965,5057.0
2024-10-09 10:10:00,204.63,204.63,203.85,204.27,18578.0,201.033,201.033,200.2667,200.6793,18578.0
2024-10-09 10:20:00,204.01,204.4,203.3,204.25,9737.0,200.4239,200.807,199.7264,200.6597,9737.0
2024-10-09 10:30:00,203.89,204.11,203.32,203.45,6547.0,200.306,200.5221,199.746,199.8737,6547.0
2024-10-09 10:40:00,203.44,204.07,203.25,204.03,12815.0,199.8639,200.4828,199.6773,200.4435,12815.0
2024-10-09 10:50:00,204.03,204.47,203.83,204.47,4409.0,200.4435,200.8758,200.2471,200.8758,4409.0
2024-10-09 11:00:00,204.47,204.66,203.9,204.2,4780.0,200.8758,201.0625,200.3158,200.6106,4780.0
2024-10-09 11:10:00,204.12,204.43,203.99,204.43,6294.0,200.532,200.8365,200.4043,200.8365,6294.0
2024-10-09 11:20:00,204.34,204.59,204.18,204.41,3774.0,200.7481,200.9937,200.5909,200.8169,3774.0
2024-10-09 11:30:00,204.41,204.5,204.24,204.26,4068.0,200.8169,200.9053,200.6499,200.6695,4068.0
2024-10-09 11:40:00,204.4,205.33,204.39,205.3,9725.0,200.807,201.7207,200.7972,201.6912,9725.0
2024-10-09 11:50:00,205.24,205.45,205.02,205.14,3094.0,201.6323,201.8386,201.4161,201.534,3094.0
2024-10-09 12:00:00,205.03,205.06,204.79,204.9,9949.0,201.426,201.4554,201.1902,201.2983,9949.0
2024-10-09 12:10:00,204.9,204.98,204.68,204.68,2704.0,201.2983,201.3768,201.0821,201.0821,2704.0
2024-10-09 12:20:00,204.79,204.89,204.59,204.8,4818.0,201.1902,201.2884,200.9937,201.2,4818.0
2024-10-09 12:30:00,204.67,204.76,204.09,204.31,2610.0,201.0723,201.1607,200.5025,200.7186,2610.0
2024-10-09 12:40:00,204.31,204.34,204.08,204.27,3699.0,200.7186,200.7481,200.4927,200.6793,3699.0
2024-10-09 12:50:00,204.37,204.4,204.04,204.4,3582.0,200.7776,200.807,200.4534,200.807,3582.0
2024-10-09 13:00:00,204.08,204.08,203.39,203.79,3956.0,200.4927,200.4927,199.8148,200.2078,3956.0
2024-10-09 13:10:00,203.7,204.04,203.7,203.94,5566.0,200.1193,200.4534,200.1193,200.3551,5566.0
2024-10-09 13:20:00,204.0,204.2,203.94,203.94,4649.0,200.4141,200.6106,200.3551,200.3551,4649.0
2024-10-09 13:30:00,203.91,203.91,203.34,203.39,18387.0,200.3257,200.3257,199.7657,199.8148,18387.0
2024-10-09 13:40:00,203.33,203.72,203.33,203.6,3229.0,199.7559,200.139,199.7559,200.0211,3229.0
2024-10-09 13:50:00,203.65,203.85,203.3,203.73,6901.0,200.0702,200.2667,199.7264,200.1488,6901.0
2024-10-09 14:00:00,203.75,203.93,203.58,203.93,1100.0,200.1685,200.3453,200.0015,200.3453,1100.0
2024-10-09 14:10:00,204.03,204.03,203.53,203.53,2772.0,200.4435,200.4435,199.9523,199.9523,2772.0
2024-10-09 14:20:00,203.44,203.85,203.26,203.84,4537.0,199.8639,200.2667,199.6871,200.2569,4537.0
2024-10-09 14:30:00,203.73,203.79,203.65,203.67,800.0,200.1488,200.2078,200.0702,200.0899,800.0
2024-10-09 14:40:00,203.78,203.99,203.66,203.96,4233.0,200.1979,200.4043,200.0801,200.3748,4233.0
2024-10-09 14:50:00,204.04,204.17,203.96,204.05,8430.0,200.4534,200.5811,200.3748,200.4632,8430.0
2024-10-09 15:00:00,204.09,204.12,203.8,203.81,6751.0,200.5025,200.532,200.2176,200.2274,6751.0
2024-10-09 15:10:00,203.9,204.06,203.78,203.97,6957.0,200.3158,200.473,200.1979,200.3846,6957.0
2024-10-09 15:20:00,204.13,204.19,203.98,204.01,2368.0,200.5418,200.6007,200.3944,200.4239,2368.0
2024-10-09 15:30:00,204.06,204.13,203.75,203.78,3580.0,200.473,200.5418,200.1685,200.1979,3580.0
2024-10-09 15:40:00,203.49,203.63,203.12,203.12,10439.0,199.913,200.0506,199.5495,199.5495,10439.0
2024-10-09 15:50:00,203.07,203.65,202.74,202.89,78073.0,199.5004,200.0702,199.1762,199.3236,78073.0
2024-10-10 09:30:00,201.95,201.95,200.13,200.31,15308.0,198.4001,198.4001,196.6121,196.7889,15308.0
2024-10-10 09:40:00,200.34,200.79,199.24,200.14,15348.0,196.8184,197.2605,195.7377,196.6219,15348.0
2024-10-10 09:50:00,200.69,201.63,200.43,200.82,6327.0,197.1623,198.0857,196.9068,197.29,6327.0
2024-10-10 10:00:00,201.03,202.22,201.03,202.22,7328.0,197.4963,198.6654,197.4963,198.6654,7328.0
2024-10-10 10:10:00,202.02,202.51,201.76,201.8,6454.0,198.4689,198.9503,198.2134,198.2527,6454.0
2024-10-10 10:20:00,201.98,202.19,201.53,202.0,3106.0,198.4296,198.6359,197.9875,198.4492,3106.0
2024-10-10 10:30:00,201.77,202.42,201.77,202.42,2745.0,198.2233,198.8618,198.2233,198.8618,2745.0
2024-10-10 10:40:00,202.04,202.64,202.04,202.46,3709.0,198.4885,199.078,198.4885,198.9011,3709.0
2024-10-10 10:50:00,202.51,202.86,202.35,202.68,3180.0,198.9503,199.2941,198.7931,199.1173,3180.0
2024-10-10 11:00:00,202.48,203.04,202.18,202.86,7114.0,198.9208,199.4709,198.6261,199.2941,7114.0
2024-10-10 11:10:00,202.81,202.99,202.71,202.85,7291.0,199.245,199.4218,199.1468,199.2843,7291.0
2024-10-10 11:20:00,202.65,203.27,202.65,203.1,5182.0,199.0878,199.6969,199.0878,199.5299,5182.0
2024-10-10 11:30:00,203.21,203.23,202.54,202.82,11443.0,199.638,199.6576,198.9797,199.2548,11443.0
2024-10-10 11:40:00,202.71,202.78,202.32,202.43,2612.0,199.1468,199.2155,198.7636,198.8717,2612.0
2024-10-10 11:50:00,202.47,202.84,202.45,202.66,4869.0,198.911,199.2745,198.8913,199.0976,4869.0
2024-10-10 12:00:00,202.65,202.77,202.38,202.38,1254.0,199.0878,199.2057,198.8226,198.8226,1254.0
2024-10-10 12:10:00,202.41,203.11,202.33,203.11,6296.0,198.852,199.5397,198.7734,199.5397,6296.0
2024-10-10 12:20:00,203.11,203.11,202.47,202.76,4014.0,199.5397,199.5397,198.911,199.1959,4014.0
2024-10-10 12:30:00,202.76,202.86,202.76,202.86,1597.0,199.1959,199.2941,199.1959,199.2941,1597.0
2024-10-10 12:40:00,202.86,203.12,202.71,202.71,6498.0,199.2941,199.5495,199.1468,199.1468,6498.0
2024-10-10 12:50:00,202.84,202.95,202.48,202.72,4932.0,199.2745,199.3825,198.9208,199.1566,4932.0
2024-10-10 13:00:00,202.72,202.87,202.64,202.75,4076.0,199.1566,199.3039,199.078,199.186,4076.0
2024-10-10 13:10:00,202.8,202.91,202.63,202.76,5808.0,199.2352,199.3432,199.0682,199.1959,5808.0
2024-10-10 13:20:00,202.76,202.8,202.7,202.76,3125.0,199.1959,199.2352,199.1369,199.1959,3125.0
2024-10-10 13:30:00,202.82,202.84,202.35,202.35,5623.0,199.2548,199.2745,198.7931,198.7931,5623.0
2024-10-10 13:40:00,202.27,202.42,201.61,201.65,5142.0,198.7145,198.8618,198.0661,198.1054,5142.0
2024-10-10 13:50:00,201.61,201.7,201.31,201.5,7349.0,198.0661,198.1545,197.7714,197.958,7349.0
2024-10-10 14:00:00,201.41,201.41,200.8,200.84,7486.0,197.8696,197.8696,197.2703,197.3096,7486.0
2024-10-10 14:10:00,200.78,200.89,200.69,200.71,5278.0,197.2507,197.3587,197.1623,197.1819,5278.0
2024-10-10 14:20:00,200.71,201.1,200.63,201.09,9459.0,197.1819,197.5651,197.1033,197.5552,9459.0
2024-10-10 14:30:00,201.11,201.46,200.99,201.34,5586.0,197.5749,197.9187,197.457,197.8008,5586.0
2024-10-10 14:40:00,201.26,201.26,200.79,201.19,5989.0,197.7222,197.7222,197.2605,197.6535,5989.0
2024-10-10 14:50:00,201.15,201.33,200.73,200.76,10380.0,197.6142,197.791,197.2016,197.231,10380.0
2024-10-10 15:00:00,200.78,200.79,200.15,200.42,20366.0,197.2507,197.2605,196.6318,196.897,20366.0
2024-10-10 15:10:00,200.42,200.91,200.41,200.83,8526.0,196.897,197.3784,196.8872,197.2998,8526.0
2024-10-10 15:20:00,200.87,200.87,200.52,200.66,5418.0,197.3391,197.3391,196.9952,197.1328,5418.0
2024-10-10 15:30:00,200.74,200.74,200.52,200.68,9290.0,197.2114,197.2114,196.9952,197.1524,9290.0
2024-10-10 15:40:00,200.73,200.99,200.54,200.54,12828.0,197.2016,197.457,197.0149,197.0149,12828.0
2024-10-10 15:50:00,200.52,200.99,200.46,200.59,71368.0,196.9952,197.457,196.9363,197.064,71368.0
2024-10-11 09:30:00,201.32,202.83,201.32,202.27,5161.0,197.7812,199.2646,197.7812,198.7145,5161.0
2024-10-11 09:40:00,202.63,202.99,202.33,202.88,8858.0,199.0682,199.4218,198.7734,199.3138,8858.0
2024-10-11 09:50:00,203.0,204.25,202.99,203.94,10895.0,199.4317,200.6597,199.4218,200.3551,10895.0
2024-10-11 10:00:00,204.0,205.27,204.0,205.2,11034.0,200.4141,201.6618,200.4141,201.593,11034.0
2024-10-11 10:10:00,205.33,205.56,204.02,204.63,31012.0,201.7207,201.9467,200.4337,201.033,31012.0
2024-10-11 10:20:00,204.73,204.73,204.32,204.52,2015.0,201.1312,201.1312,200.7284,200.9249,2015.0
2024-10-11 10:30:00,204.38,204.62,204.32,204.56,2109.0,200.7874,201.0232,200.7284,200.9642,2109.0
2024-10-11 10:40:00,204.56,205.81,204.56,205.81,8606.0,200.9642,202.1923,200.9642,202.1923,8606.0
2024-10-11 10:50:00,206.1,206.23,205.31,205.31,7528.0,202.4772,202.6049,201.701,201.701,7528.0
2024-10-11 11:00:00,205.18,205.71,205.04,205.59,6681.0,201.5733,202.094,201.4358,201.9761,6681.0
2024-10-11 11:10:00,205.59,205.75,205.2,205.2,5135.0,201.9761,202.1333,201.593,201.593,5135.0
2024-10-11 11:20:00,205.04,205.98,205.04,205.98,6379.0,201.4358,202.3593,201.4358,202.3593,6379.0
2024-10-11 11:30:00,205.93,206.62,205.76,206.42,7254.0,202.3101,202.988,202.1431,202.7915,7254.0
2024-10-11 11:40:00,206.4,206.7,206.26,206.7,6120.0,202.7719,203.0666,202.6343,203.0666,6120.0
2024-10-11 11:50:00,206.82,206.93,206.6,206.9,15326.0,203.1845,203.2926,202.9684,203.2631,15326.0
2024-10-11 12:00:00,206.77,207.0,205.56,205.8,9228.0,203.1354,203.3613,201.9467,202.1824,9228.0
2024-10-11 12:10:00,205.65,205.65,205.33,205.38,906.0,202.0351,202.0351,201.7207,201.7698,906.0
2024-10-11 12:20:00,205.21,205.52,205.0,205.03,5542.0,201.6028,201.9074,201.3965,201.426,5542.0
2024-10-11 12:30:00,204.9,205.16,204.9,205.09,968.0,201.2983,201.5537,201.2983,201.4849,968.0
2024-10-11 12:40:00,205.17,205.28,205.02,205.24,3192.0,201.5635,201.6716,201.4161,201.6323,3192.0
2024-10-11 12:50:00,205.28,205.33,204.91,205.25,2912.0,201.6716,201.7207,201.3081,201.6421,2912.0
2024-10-11 13:00:00,205.41,205.42,205.22,205.37,1839.0,201.7993,201.8091,201.6126,201.76,1839.0
2024-10-11 13:10:00,205.33,205.44,204.87,205.0,1400.0,201.7207,201.8288,201.2688,201.3965,1400.0
2024-10-11 13:20:00,204.99,205.15,204.89,205.06,3392.0,201.3867,201.5439,201.2884,201.4554,3392.0
2024-10-11 13:30:00,205.0,205.17,205.0,205.0,800.0,201.3965,201.5635,201.3965,201.3965,800.0
2024-10-11 13:40:00,205.0,205.13,204.96,205.0,1561.0,201.3965,201.5242,201.3572,201.3965,1561.0
2024-10-11 13:50:00,205.1,205.26,205.1,205.26,1503.0,201.4947,201.6519,201.4947,201.6519,1503.0
2024-10-11 14:00:00,205.15,205.29,205.04,205.24,4846.0,201.5439,201.6814,201.4358,201.6323,4846.0
2024-10-11 14:10:00,205.22,205.22,204.64,204.77,8988.0,201.6126,201.6126,201.0428,201.1705,8988.0
2024-10-11 14:20:00,204.78,205.15,204.78,205.03,4294.0,201.1804,201.5439,201.1804,201.426,4294.0
2024-10-11 14:30:00,205.09,205.2,204.87,204.88,7230.0,201.4849,201.593,201.2688,201.2786,7230.0
2024-10-11 14:40:00,204.9,205.33,204.89,205.22,3735.0,201.2983,201.7207,201.2884,201.6126,3735.0
2024-10-11 14:50:00,205.33,205.42,205.06,205.24,4328.0,201.7207,201.8091,201.4554,201.6323,4328.0
2024-10-11 15:00:00,205.17,205.52,205.14,205.38,4000.0,201.5635,201.9074,201.534,201.7698,4000.0
2024-10-11 15:10:00,205.44,205.75,205.42,205.7,4084.0,201.8288,202.1333,201.8091,202.0842,4084.0
2024-10-11 15:20:00,205.7,205.7,205.19,205.27,7020.0,202.0842,202.0842,201.5832,201.6618,7020.0
2024-10-11 15:30:00,205.17,205.68,205.17,205.59,6514.0,201.5635,202.0645,201.5635,201.9761,6514.0
2024-10-11 15:40:00,205.59,205.6,204.82,205.25,10817.0,201.9761,201.986,201.2197,201.6421,10817.0
2024-10-11 15:50:00,205.19,205.89,205.1,205.35,64007.0,201.5832,202.2709,201.4947,201.7403,64007.0
2024-10-14 09:30:00,205.51,205.84,203.31,203.98,7835.0,201.8975,202.2217,199.7362,200.3944,7835.0
2024-10-14 09:40:00,203.45,204.08,202.55,204.08,19641.0,199.8737,200.4927,198.9896,200.4927,19641.0
2024-10-14 09:50:00,204.05,204.18,202.59,202.98,9480.0,200.4632,200.5909,199.0289,199.412,9480.0
2024-10-14 10:00:00,202.98,203.57,202.5,203.11,12746.0,199.412,199.9916,198.9404,199.5397,12746.0
2024-10-14 10:10:00,203.0,203.25,201.6,201.61,16715.0,199.4317,199.6773,198.0563,198.0661,16715.0
2024-10-14 10:20:00,201.61,201.9,201.04,201.69,6240.0,198.0661,198.351,197.5061,198.1447,6240.0
2024-10-14 10:30:00,201.87,201.87,201.26,201.34,5764.0,198.3215,198.3215,197.7222,197.8008,5764.0
2024-10-14 10:40:00,201.38,202.32,201.38,202.32,11983.0,197.8401,198.7636,197.8401,198.7636,11983.0
2024-10-14 10:50:00,202.32,202.54,201.68,201.71,5397.0,198.7636,198.9797,198.1349,198.1643,5397.0
2024-10-14 11:00:00,201.9,202.76,201.55,202.76,10010.0,198.351,199.1959,198.0071,199.1959,10010.0
2024-10-14 11:10:00,202.59,203.28,202.58,203.15,17926.0,199.0289,199.7067,199.019,199.579,17926.0
2024-10-14 11:20:00,203.15,203.15,202.62,202.7,6124.0,199.579,199.579,199.0583,199.1369,6124.0
2024-10-14 11:30:00,202.5,203.01,202.42,202.73,18199.0,198.9404,199.4415,198.8618,199.1664,18199.0
2024-10-14 11:40:00,202.73,203.37,202.72,203.33,4937.0,199.1664,199.7951,199.1566,199.7559,4937.0
2024-10-14 11:50:00,203.33,203.61,203.19,203.61,7810.0,199.7559,200.0309,199.6183,200.0309,7810.0
2024-10-14 12:00:00,203.64,203.92,203.63,203.86,7825.0,200.0604,200.3355,200.0506,200.2765,7825.0
2024-10-14 12:10:00,203.86,204.16,203.84,204.1,12344.0,200.2765,200.5713,200.2569,200.5123,12344.0
2024-10-14 12:20:00,204.06,204.21,203.83,204.21,19322.0,200.473,200.6204,200.2471,200.6204,19322.0
2024-10-14 12:30:00,204.23,204.28,203.95,204.0,16123.0,200.64,200.6892,200.365,200.4141,16123.0
2024-10-14 12:40:00,204.04,204.95,203.73,204.83,9249.0,200.4534,201.3474,200.1488,201.2295,9249.0
2024-10-14 12:50:00,204.82,205.12,204.69,204.91,7099.0,201.2197,201.5144,201.0919,201.3081,7099.0
2024-10-14 13:00:00,204.98,205.06,204.76,204.76,4386.0,201.3768,201.4554,201.1607,201.1607,4386.0
2024-10-14 13:10:00,204.76,205.11,204.72,205.04,4363.0,201.1607,201.5046,201.1214,201.4358,4363.0
2024-10-14 13:20:00,205.04,205.04,204.79,204.79,4082.0,201.4358,201.4358,201.1902,201.1902,4082.0
2024-10-14 13:30:00,204.73,205.11,204.54,205.0,5651.0,201.1312,201.5046,200.9446,201.3965,5651.0
2024-10-14 13:40:00,205.08,205.18,204.93,205.18,5606.0,201.4751,201.5733,201.3277,201.5733,5606.0
2024-10-14 13:50:00,205.2,205.22,204.85,204.9,4358.0,201.593,201.6126,201.2491,201.2983,4358.0
2024-10-14 14:00:00,204.9,204.93,204.56,204.81,4811.0,201.2983,201.3277,200.9642,201.2098,4811.0
2024-10-14 14:10:00,204.8,204.92,204.7,204.7,3868.0,201.2,201.3179,201.1018,201.1018,3868.0
2024-10-14 14:20:00,204.77,204.98,204.54,204.85,5714.0,201.1705,201.3768,200.9446,201.2491,5714.0
2024-10-14 14:30:00,204.84,205.01,204.7,204.85,4871.0,201.2393,201.4063,201.1018,201.2491,4871.0
2024-10-14 14:40:00,204.94,204.96,204.43,204.59,6824.0,201.3376,201.3572,200.8365,200.9937,6824.0
2024-10-14 14:50:00,204.56,204.64,204.34,204.44,4819.0,200.9642,201.0428,200.7481,200.8463,4819.0
2024-10-14 15:00:00,204.47,204.66,204.33,204.64,6411.0,200.8758,201.0625,200.7383,201.0428,6411.0
2024-10-14 15:10:00,204.65,204.93,204.64,204.76,5772.0,201.0526,201.3277,201.0428,201.1607,5772.0
2024-10-14 15:20:00,204.82,205.06,204.71,204.98,9099.0,201.2197,201.4554,201.1116,201.3768,9099.0
2024-10-14 15:30:00,205.0,205.06,204.64,204.81,16256.0,201.3965,201.4554,201.0428,201.2098,16256.0
2024-10-14 15:40:00,204.81,205.33,204.53,205.26,20355.0,201.2098,201.7207,200.9348,201.6519,20355.0
2024-10-14 15:50:00,205.5,205.5,204.68,204.87,115588.0,201.8877,201.8877,201.0821,201.2688,115588.0
2024-10-15 09:30:00,204.67,206.47,204.25,206.07,8639.0,201.0723,202.8407,200.6597,202.4477,8639.0
2024-10-15 09:40:00,205.71,209.35,205.71,209.0,12320.0,202.094,205.67,202.094,205.3262,12320.0
2024-10-15 09:50:00,208.88,209.46,208.45,208.45,26612.0,205.2083,205.7781,204.7859,204.7859,26612.0
2024-10-15 10:00:00,208.5,210.33,208.44,210.28,20874.0,204.835,206.6328,204.776,206.5837,20874.0
2024-10-15 10:10:00,210.27,211.56,209.62,211.56,10662.0,206.5739,207.8412,205.9353,207.8412,10662.0
2024-10-15 10:20:00,211.66,212.19,211.35,211.35,16517.0,207.9394,208.4601,207.6349,207.6349,16517.0
2024-10-15 10:30:00,211.18,211.43,210.98,211.01,4148.0,207.4679,207.7135,207.2714,207.3009,4148.0
2024-10-15 10:40:00,211.04,211.4,210.72,211.4,12110.0,207.3303,207.684,207.016,207.684,12110.0
2024-10-15 10:50:00,211.34,211.62,210.49,210.7,8696.0,207.6251,207.9001,206.79,206.9963,8696.0
2024-10-15 11:00:00,210.48,210.51,209.85,210.11,9428.0,206.7802,206.8096,206.1612,206.4167,9428.0
2024-10-15 11:10:00,210.1,211.0,209.8,210.87,4429.0,206.4068,207.291,206.1121,207.1633,4429.0
2024-10-15 11:20:00,210.8,211.1,210.71,211.03,4079.0,207.0945,207.3893,207.0061,207.3205,4079.0
2024-10-15 11:30:00,211.12,212.16,211.12,211.94,4803.0,207.4089,208.4306,207.4089,208.2145,4803.0
2024-10-15 11:40:00,211.95,212.5,211.68,211.71,6300.0,208.2243,208.7647,207.9591,207.9885,6300.0
2024-10-15 11:50:00,211.59,211.6,211.06,211.15,8435.0,207.8707,207.8805,207.35,207.4384,8435.0
2024-10-15 12:00:00,211.16,211.71,210.87,210.94,10533.0,207.4482,207.9885,207.1633,207.2321,10533.0
2024-10-15 12:10:00,210.98,211.2,210.92,211.2,3147.0,207.2714,207.4875,207.2124,207.4875,3147.0
2024-10-15 12:20:00,211.12,211.28,211.11,211.19,2200.0,207.4089,207.5661,207.3991,207.4777,2200.0
2024-10-15 12:30:00,211.3,212.39,211.24,212.29,18412.0,207.5858,208.6566,207.5268,208.5584,18412.0
2024-10-15 12:40:00,212.16,212.16,211.64,211.9,7104.0,208.4306,208.4306,207.9198,208.1752,7104.0
2024-10-15 12:50:00,211.67,211.67,210.85,210.99,4261.0,207.9493,207.9493,207.1437,207.2812,4261.0
2024-10-15 13:00:00,210.98,211.35,210.35,210.35,18307.0,207.2714,207.6349,206.6525,206.6525,18307.0
2024-10-15 13:10:00,210.28,211.18,210.26,211.18,8020.0,206.5837,207.4679,206.564,207.4679,8020.0
2024-10-15 13:20:00,211.29,211.49,211.11,211.15,500.0,207.5759,207.7724,207.3991,207.4384,500.0
2024-10-15 13:30:00,211.28,212.3,211.28,212.15,21833.0,207.5661,208.5682,207.5661,208.4208,21833.0
2024-10-15 13:40:00,212.22,212.22,212.04,212.16,1693.0,208.4896,208.4896,208.3127,208.4306,1693.0
2024-10-15 13:50:00,211.99,212.39,211.82,211.92,8148.0,208.2636,208.6566,208.0966,208.1949,8148.0
2024-10-15 14:00:00,211.99,212.28,211.99,212.09,3223.0,208.2636,208.5485,208.2636,208.3619,3223.0
2024-10-15 14:10:00,212.06,212.2,211.67,211.68,8263.0,208.3324,208.4699,207.9493,207.9591,8263.0
2024-10-15 14:20:00,211.65,212.05,211.62,211.72,9063.0,207.9296,208.3226,207.9001,207.9984,9063.0
2024-10-15 14:30:00,212.0,212.2,212.0,212.02,2037.0,208.2735,208.4699,208.2735,208.2931,2037.0
2024-10-15 14:40:00,212.25,212.26,211.96,212.08,8462.0,208.5191,208.5289,208.2342,208.352,8462.0
2024-10-15 14:50:00,212.08,212.57,212.07,212.35,10892.0,208.352,208.8334,208.3422,208.6173,10892.0
2024-10-15 15:00:00,212.23,212.23,210.62,210.63,7001.0,208.4994,208.4994,206.9177,206.9275,7001.0
2024-10-15 15:10:00,210.73,210.79,210.31,210.6,3180.0,207.0258,207.0847,206.6132,206.8981,3180.0
2024-10-15 15:20:00,210.69,210.69,209.64,209.66,4907.0,206.9865,206.9865,205.9549,205.9746,4907.0
2024-10-15 15:30:00,209.68,210.17,209.32,210.17,13357.0,205.9942,206.4756,205.6406,206.4756,13357.0
2024-10-15 15:40:00,210.15,210.35,209.61,209.91,21415.0,206.456,206.6525,205.9255,206.2202,21415.0
2024-10-15 15:50:00,209.8,209.8,209.05,209.74,56856.0,206.1121,206.1121,205.3753,206.0532,56856.0
2024-10-16 09:30:00,210.59,211.35,208.56,209.53,8515.0,206.8882,207.6349,204.8939,205.8469,8515.0
2024-10-16 09:40:00,209.53,209.95,208.7,209.53,6389.0,205.8469,206.2595,205.0315,205.8469,6389.0
2024-10-16 09:50:00,209.27,209.8,209.05,209.8,3403.0,205.5914,206.1121,205.3753,206.1121,3403.0
2024-10-16 10:00:00,209.62,211.47,209.61,211.14,5666.0,205.9353,207.7528,205.9255,207.4286,5666.0
2024-10-16 10:10:00,211.2,211.81,211.18,211.61,4168.0,207.4875,208.0868,207.4679,207.8903,4168.0
2024-10-16 10:20:00,211.42,211.42,210.51,210.66,5437.0,207.7036,207.7036,206.8096,206.957,5437.0
2024-10-16 10:30:00,210.42,211.22,210.28,210.71,3922.0,206.7212,207.5072,206.5837,207.0061,3922.0
2024-10-16 10:40:00,210.46,210.65,210.31,210.51,4188.0,206.7605,206.9472,206.6132,206.8096,4188.0
2024-10-16 10:50:00,210.83,210.84,210.37,210.37,5419.0,207.124,207.1338,206.6721,206.6721,5419.0
2024-10-16 11:00:00,210.39,211.1,210.37,211.1,2471.0,206.6918,207.3893,206.6721,207.3893,2471.0
2024-10-16 11:10:00,211.26,211.59,210.8,210.91,4758.0,207.5465,207.8707,207.0945,207.2026,4758.0
2024-10-16 11:20:00,211.29,211.34,210.76,211.08,4563.0,207.5759,207.6251,207.0552,207.3696,4563.0
2024-10-16 11:30:00,210.94,210.96,210.33,210.33,3245.0,207.2321,207.2517,206.6328,206.6328,3245.0
2024-10-16 11:40:00,210.44,210.53,210.25,210.34,1400.0,206.7409,206.8293,206.5542,206.6426,1400.0
2024-10-16 11:50:00,210.48,210.71,210.48,210.57,1715.0,206.7802,207.0061,206.7802,206.8686,1715.0
2024-10-16 12:00:00,210.68,211.34,210.59,211.34,3597.0,206.9767,207.6251,206.8882,207.6251,3597.0
2024-10-16 12:10:00,211.33,211.43,210.95,211.09,4294.0,207.6152,207.7135,207.2419,207.3794,4294.0
2024-10-16 12:20:00,211.14,211.3,211.14,211.3,402.0,207.4286,207.5858,207.4286,207.5858,402.0
2024-10-16 12:30:00,211.26,211.29,210.95,211.18,3982.0,207.5465,207.5759,207.2419,207.4679,3982.0
2024-10-16 12:40:00,211.19,211.21,211.05,211.13,2889.0,207.4777,207.4973,207.3401,207.4187,2889.0
2024-10-16 12:50:00,210.94,210.94,210.63,210.75,1648.0,207.2321,207.2321,206.9275,207.0454,1648.0
2024-10-16 13:00:00,210.94,211.03,210.79,210.9,3122.0,207.2321,207.3205,207.0847,207.1928,3122.0
2024-10-16 13:10:00,210.99,211.03,210.85,210.91,5025.0,207.2812,207.3205,207.1437,207.2026,5025.0
2024-10-16 13:20:00,211.02,211.59,210.93,211.59,11591.0,207.3107,207.8707,207.2223,207.8707,11591.0
2024-10-16 13:30:00,211.68,211.72,211.58,211.59,2388.0,207.9591,207.9984,207.8608,207.8707,2388.0
2024-10-16 13:40:00,211.79,212.2,211.79,211.98,2335.0,208.0671,208.4699,208.0671,208.2538,2335.0
2024-10-16 13:50:00,211.99,212.05,211.74,211.96,3469.0,208.2636,208.3226,208.018,208.2342,3469.0
2024-10-16 14:00:00,211.75,212.05,211.54,212.04,4928.0,208.0278,208.3226,207.8215,208.3127,4928.0
2024-10-16 14:10:00,212.03,212.3,212.01,212.3,6831.0,208.3029,208.5682,208.2833,208.5682,6831.0
2024-10-16 14:20:00,212.39,212.61,212.26,212.26,3367.0,208.6566,208.8727,208.5289,208.5289,3367.0
2024-10-16 14:30:00,212.41,212.82,212.37,212.54,8616.0,208.6762,209.079,208.6369,208.804,8616.0
2024-10-16 14:40:00,212.72,212.84,212.68,212.84,1650.0,208.9808,209.0987,208.9415,209.0987,1650.0
2024-10-16 14:50:00,212.86,213.0,212.73,212.87,10844.0,209.1183,209.2559,208.9906,209.1282,10844.0
2024-10-16 15:00:00,212.78,212.78,212.56,212.66,1825.0,209.0397,209.0397,208.8236,208.9218,1825.0
2024-10-16 15:10:00,212.63,213.0,212.57,212.99,3151.0,208.8924,209.2559,208.8334,209.246,3151.0
2024-10-16 15:20:00,213.0,213.0,212.44,212.74,7466.0,209.2559,209.2559,208.7057,209.0004,7466.0
2024-10-16 15:30:00,212.78,213.28,212.78,213.0,22736.0,209.0397,209.531,209.0397,209.2559,22736.0
2024-10-16 15:40:00,213.0,213.24,212.11,212.16,43053.0,209.2559,209.4917,208.3815,208.4306,43053.0
2024-10-16 15:50:00,212.16,213.03,212.16,212.74,66622.0,208.4306,209.2853,208.4306,209.0004,66622.0
2024-10-17 09:30:00,213.59,215.37,213.34,214.18,20658.0,209.8355,211.5842,209.5899,210.4151,20658.0
2024-10-17 09:40:00,214.18,215.64,214.18,214.37,28656.0,210.4151,211.8495,210.4151,210.6018,28656.0
2024-10-17 09:50:00,214.49,214.66,213.0,213.26,6748.0,210.7197,210.8867,209.2559,209.5113,6748.0
2024-10-17 10:00:00,213.09,213.52,212.63,213.5,10414.0,209.3443,209.7667,208.8924,209.7471,10414.0
2024-10-17 10:10:00,213.7,214.01,213.59,213.98,3185.0,209.9436,210.2481,209.8355,210.2186,3185.0
2024-10-17 10:20:00,213.96,214.59,213.69,214.59,10310.0,210.199,210.8179,209.9337,210.8179,10310.0
2024-10-17 10:30:00,214.66,214.72,213.82,214.43,6521.0,210.8867,210.9456,210.0615,210.6607,6521.0
2024-10-17 10:40:00,214.59,215.67,214.59,215.63,20572.0,210.8179,211.8789,210.8179,211.8396,20572.0
2024-10-17 10:50:00,215.69,216.32,215.54,215.92,10232.0,211.8986,212.5175,211.7512,212.1245,10232.0
2024-10-17 11:00:00,215.7,215.7,214.92,215.33,4921.0,211.9084,211.9084,211.1421,211.5449,4921.0
2024-10-17 11:10:00,215.13,215.24,214.35,214.35,5178.0,211.3484,211.4565,210.5821,210.5821,5178.0
2024-10-17 11:20:00,214.25,214.33,213.98,214.25,10292.0,210.4839,210.5625,210.2186,210.4839,10292.0
2024-10-17 11:30:00,214.26,215.18,214.26,215.18,8659.0,210.4937,211.3976,210.4937,211.3976,8659.0
2024-10-17 11:40:00,215.14,215.51,215.11,215.26,4971.0,211.3583,211.7218,211.3288,211.4761,4971.0
2024-10-17 11:50:00,215.2,215.42,215.0,215.38,22749.0,211.4172,211.6333,211.2207,211.594,22749.0
2024-10-17 12:00:00,215.39,215.42,214.73,214.73,11928.0,211.6039,211.6333,210.9555,210.9555,11928.0
2024-10-17 12:10:00,214.74,215.2,214.49,215.2,4941.0,210.9653,211.4172,210.7197,211.4172,4941.0
2024-10-17 12:20:00,215.17,216.1,215.07,216.0,6376.0,211.3877,212.3014,211.2895,212.2031,6376.0
2024-10-17 12:30:00,216.06,216.63,215.87,216.48,11257.0,212.2621,212.8221,212.0754,212.6747,11257.0
2024-10-17 12:40:00,216.53,216.53,216.13,216.13,3396.0,212.7238,212.7238,212.3309,212.3309,3396.0
2024-10-17 12:50:00,216.23,216.5,216.1,216.27,2852.0,212.4291,212.6943,212.3014,212.4684,2852.0
2024-10-17 13:00:00,216.35,216.95,215.98,216.95,8792.0,212.547,213.1364,212.1835,213.1364,8792.0
2024-10-17 13:10:00,216.89,216.89,216.11,216.11,3901.0,213.0775,213.0775,212.3112,212.3112,3901.0
2024-10-17 13:20:00,216.2,216.42,216.2,216.25,2805.0,212.3996,212.6158,212.3996,212.4487,2805.0
2024-10-17 13:30:00,216.29,216.31,215.94,215.98,4354.0,212.488,212.5077,212.1442,212.1835,4354.0
2024-10-17 13:40:00,215.96,216.27,215.96,216.15,2718.0,212.1638,212.4684,212.1638,212.3505,2718.0
2024-10-17 13:50:00,216.2,216.25,216.04,216.04,3725.0,212.3996,212.4487,212.2424,212.2424,3725.0
2024-10-17 14:00:00,216.08,216.27,215.95,216.0,9955.0,212.2817,212.4684,212.154,212.2031,9955.0
2024-10-17 14:10:00,216.05,216.05,215.66,215.78,2682.0,212.2523,212.2523,211.8691,211.987,2682.0
2024-10-17 14:20:00,215.76,215.81,215.4,215.66,3968.0,211.9674,212.0165,211.6137,211.8691,3968.0
2024-10-17 14:30:00,215.71,216.06,215.7,215.75,4578.0,211.9182,212.2621,211.9084,211.9575,4578.0
2024-10-17 14:40:00,215.67,215.7,215.51,215.51,3545.0,211.8789,211.9084,211.7218,211.7218,3545.0
2024-10-17 14:50:00,215.51,215.51,215.16,215.41,4195.0,211.7218,211.7218,211.3779,211.6235,4195.0
2024-10-17 15:00:00,215.49,215.49,215.03,215.03,4201.0,211.7021,211.7021,211.2502,211.2502,4201.0
2024-10-17 15:10:00,215.09,215.26,214.52,214.52,4830.0,211.3091,211.4761,210.7492,210.7492,4830.0
2024-10-17 15:20:00,214.59,214.83,214.48,214.66,4619.0,210.8179,211.0537,210.7099,210.8867,4619.0
2024-10-17 15:30:00,214.47,214.51,213.8,213.92,3703.0,210.7,210.7393,210.0418,210.1597,3703.0
2024-10-17 15:40:00,213.92,214.8,213.91,214.68,7981.0,210.1597,211.0242,210.1499,210.9063,7981.0
2024-10-17 15:50:00,214.57,215.2,214.35,215.04,56545.0,210.7983,211.4172,210.5821,211.26,56545.0
2024-10-18 09:30:00,215.54,215.57,213.04,214.11,6034.0,211.7512,211.7807,209.2952,210.3464,6034.0
2024-10-18 09:40:00,214.2,214.8,213.79,214.8,2538.0,210.4348,211.0242,210.032,211.0242,2538.0
2024-10-18 09:50:00,214.23,214.23,213.47,213.91,1121.0,210.4643,210.4643,209.7176,210.1499,1121.0
2024-10-18 10:00:00,213.55,214.91,213.54,214.91,27613.0,209.7962,211.1323,209.7864,211.1323,27613.0
2024-10-18 10:10:00,214.66,215.25,214.65,214.99,1110.0,210.8867,211.4663,210.8769,211.2109,1110.0
2024-10-18 10:20:00,215.31,215.71,215.07,215.71,1200.0,211.5253,211.9182,211.2895,211.9182,1200.0
2024-10-18 10:30:00,215.71,216.08,215.24,215.56,8227.0,211.9182,212.2817,211.4565,211.7709,8227.0
2024-10-18 10:40:00,215.8,215.91,215.54,215.78,1612.0,212.0067,212.1147,211.7512,211.987,1612.0
2024-10-18 10:50:00,215.87,216.17,215.72,216.14,4200.0,212.0754,212.3701,211.9281,212.3407,4200.0
2024-10-18 11:00:00,216.05,216.27,215.65,215.82,5713.0,212.2523,212.4684,211.8593,212.0263,5713.0
2024-10-18 11:10:00,215.78,215.79,215.54,215.67,3271.0,211.987,211.9968,211.7512,211.8789,3271.0
2024-10-18 11:20:00,215.86,216.07,215.78,216.0,7335.0,212.0656,212.2719,211.987,212.2031,7335.0
2024-10-18 11:30:00,216.09,216.46,216.09,216.43,3727.0,212.2916,212.6551,212.2916,212.6256,3727.0
2024-10-18 11:40:00,216.55,217.01,216.41,216.92,6832.0,212.7435,213.1954,212.6059,213.107,6832.0
2024-10-18 11:50:00,216.8,217.19,216.64,217.01,10305.0,212.9891,213.3722,212.8319,213.1954,10305.0
2024-10-18 12:00:00,217.02,217.25,216.96,217.13,1915.0,213.2052,213.4312,213.1463,213.3133,1915.0
2024-10-18 12:10:00,217.24,217.94,217.2,217.89,6856.0,213.4213,214.109,213.382,214.0599,6856.0
2024-10-18 12:20:00,217.97,218.43,217.84,218.08,18852.0,214.1385,214.5904,214.0108,214.2466,18852.0
2024-10-18 12:30:00,218.08,218.37,217.88,218.34,5059.0,214.2466,214.5315,214.0501,214.502,5059.0
2024-10-18 12:40:00,218.31,218.36,218.21,218.21,925.0,214.4725,214.5217,214.3743,214.3743,925.0
2024-10-18 12:50:00,218.14,218.53,218.14,218.36,7148.0,214.3055,214.6887,214.3055,214.5217,7148.0
2024-10-18 13:00:00,218.3,218.35,217.86,218.02,2595.0,214.4627,214.5118,214.0304,214.1876,2595.0
2024-10-18 13:10:00,218.0,218.02,217.47,217.66,1638.0,214.168,214.1876,213.6473,213.834,1638.0
2024-10-18 13:20:00,217.56,217.67,217.37,217.37,3748.0,213.7357,213.8438,213.5491,213.5491,3748.0
2024-10-18 13:30:00,217.37,218.08,217.36,218.08,3852.0,213.5491,214.2466,213.5392,214.2466,3852.0
2024-10-18 13:40:00,218.04,218.04,217.81,218.0,3405.0,214.2073,214.2073,213.9813,214.168,3405.0
2024-10-18 13:50:00,218.07,218.26,218.07,218.09,2341.0,214.2368,214.4234,214.2368,214.2564,2341.0
2024-10-18 14:00:00,218.14,218.52,217.95,218.51,4480.0,214.3055,214.6788,214.1189,214.669,4480.0
2024-10-18 14:10:00,218.61,218.78,218.26,218.77,5807.0,214.7673,214.9343,214.4234,214.9244,5807.0
2024-10-18 14:20:00,218.81,218.82,218.53,218.55,1700.0,214.9637,214.9736,214.6887,214.7083,1700.0
2024-10-18 14:30:00,218.55,218.88,218.55,218.72,4120.0,214.7083,215.0325,214.7083,214.8753,4120.0
2024-10-18 14:40:00,218.68,218.85,218.68,218.81,1521.0,214.836,215.003,214.836,214.9637,1521.0
2024-10-18 14:50:00,218.74,219.14,218.72,219.0,9286.0,214.895,215.2879,214.8753,215.1504,9286.0
2024-10-18 15:00:00,219.04,219.09,218.7,218.74,11112.0,215.1897,215.2388,214.8557,214.895,11112.0
2024-10-18 15:10:00,218.8,219.43,218.8,219.2,7855.0,214.9539,215.5728,214.9539,215.3469,7855.0
2024-10-18 15:20:00,219.21,219.27,218.71,218.99,7492.0,215.3567,215.4157,214.8655,215.1406,7492.0
2024-10-18 15:30:00,218.98,219.3,218.86,219.28,9483.0,215.1308,215.4451,215.0129,215.4255,9483.0
2024-10-18 15:40:00,219.28,219.37,218.99,219.16,21924.0,215.4255,215.5139,215.1406,215.3076,21924.0
2024-10-18 15:50:00,219.02,219.16,218.28,218.7,56706.0,215.1701,215.3076,214.4431,214.8557,56706.0
2024-10-21 09:30:00,217.69,218.07,216.69,217.7,5110.0,213.8634,214.2368,212.881,213.8733,5110.0
2024-10-21 09:40:00,217.1,218.13,217.05,217.39,5145.0,213.2838,214.2957,213.2347,213.5687,5145.0
2024-10-21 09:50:00,217.56,217.77,214.99,215.09,6039.0,213.7357,213.942,211.2109,211.3091,6039.0
2024-10-21 10:00:00,214.75,214.89,213.2,213.2,4514.0,210.9751,211.1126,209.4524,209.4524,4514.0
2024-10-21 10:10:00,213.2,213.2,212.47,212.75,9703.0,209.4524,209.4524,208.7352,209.0103,9703.0
2024-10-21 10:20:00,212.53,213.0,212.5,212.79,5187.0,208.7941,209.2559,208.7647,209.0496,5187.0
2024-10-21 10:30:00,212.79,212.92,212.35,212.4,9490.0,209.0496,209.1773,208.6173,208.6664,9490.0
2024-10-21 10:40:00,212.24,212.31,211.76,212.03,3686.0,208.5092,208.578,208.0377,208.3029,3686.0
2024-10-21 10:50:00,211.75,212.13,211.15,211.65,1145.0,208.0278,208.4012,207.4384,207.9296,1145.0
2024-10-21 11:00:00,211.85,211.85,211.28,211.81,10690.0,208.1261,208.1261,207.5661,208.0868,10690.0
2024-10-21 11:10:00,211.95,212.92,211.82,212.75,4200.0,208.2243,209.1773,208.0966,209.0103,4200.0
2024-10-21 11:20:00,212.82,213.0,212.51,212.9,4318.0,209.079,209.2559,208.7745,209.1576,4318.0
2024-10-21 11:30:00,212.71,212.71,212.4,212.43,2837.0,208.971,208.971,208.6664,208.6959,2837.0
2024-10-21 11:40:00,212.4,212.71,212.25,212.56,5162.0,208.6664,208.971,208.5191,208.8236,5162.0
2024-10-21 11:50:00,212.46,213.66,212.34,213.66,7279.0,208.7254,209.9043,208.6075,209.9043,7279.0
2024-10-21 12:00:00,213.62,214.0,213.43,213.43,6380.0,209.865,210.2383,209.6783,209.6783,6380.0
2024-10-21 12:10:00,213.72,213.78,213.55,213.72,4304.0,209.9632,210.0222,209.7962,209.9632,4304.0
2024-10-21 12:20:00,213.69,213.82,213.39,213.62,12840.0,209.9337,210.0615,209.639,209.865,12840.0
2024-10-21 12:30:00,213.65,213.96,213.62,213.69,2196.0,209.8944,210.199,209.865,209.9337,2196.0
2024-10-21 12:40:00,213.61,213.65,213.3,213.41,1732.0,209.8551,209.8944,209.5506,209.6587,1732.0
2024-10-21 12:50:00,213.42,214.08,213.41,214.08,2047.0,209.6685,210.3169,209.6587,210.3169,2047.0
2024-10-21 13:00:00,214.07,214.1,213.8,213.8,2008.0,210.3071,210.3365,210.0418,210.0418,2008.0
2024-10-21 13:10:00,213.86,214.36,213.74,213.85,5478.0,210.1008,210.592,209.9829,210.0909,5478.0
2024-10-21 13:20:00,214.12,214.19,214.1,214.11,1001.0,210.3562,210.425,210.3365,210.3464,1001.0
2024-10-21 13:30:00,213.86,214.01,213.8,214.01,724.0,210.1008,210.2481,210.0418,210.2481,724.0
2024-10-21 13:40:00,213.82,213.87,213.38,213.66,5476.0,210.0615,210.1106,209.6292,209.9043,5476.0
2024-10-21 13:50:00,213.69,213.87,213.57,213.78,4394.0,209.9337,210.1106,209.8159,210.0222,4394.0
2024-10-21 14:00:00,213.68,213.97,213.67,213.83,1800.0,209.9239,210.2088,209.9141,210.0713,1800.0
2024-10-21 14:10:00,213.71,213.91,213.7,213.91,720.0,209.9534,210.1499,209.9436,210.1499,720.0
2024-10-21 14:20:00,213.94,213.97,213.59,213.9,4762.0,210.1793,210.2088,209.8355,210.1401,4762.0
2024-10-21 14:30:00,213.82,213.86,213.7,213.86,900.0,210.0615,210.1008,209.9436,210.1008,900.0
2024-10-21 14:40:00,213.71,213.71,213.43,213.67,2797.0,209.9534,209.9534,209.6783,209.9141,2797.0
2024-10-21 14:50:00,213.58,213.67,213.51,213.56,815.0,209.8257,209.9141,209.7569,209.806,815.0
2024-10-21 15:00:00,213.38,214.15,213.35,214.09,5144.0,209.6292,210.3857,209.5997,210.3267,5144.0
2024-10-21 15:10:00,214.08,214.18,213.95,214.07,1857.0,210.3169,210.4151,210.1892,210.3071,1857.0
2024-10-21 15:20:00,214.07,214.26,214.0,214.03,2795.0,210.3071,210.4937,210.2383,210.2678,2795.0
2024-10-21 15:30:00,214.03,214.21,213.81,214.2,6944.0,210.2678,210.4446,210.0516,210.4348,6944.0
2024-10-21 15:40:00,214.14,214.33,213.97,214.27,7638.0,210.3758,210.5625,210.2088,210.5035,7638.0
2024-10-21 15:50:00,214.21,214.35,213.08,213.33,56027.0,210.4446,210.5821,209.3345,209.5801,56027.0
2024-10-22 09:30:00,211.78,212.0,210.79,211.07,10261.0,208.0573,208.2735,207.0847,207.3598,10261.0
2024-10-22 09:40:00,210.75,210.91,209.63,209.68,8969.0,207.0454,207.2026,205.9451,205.9942,8969.0
2024-10-22 09:50:00,209.59,210.32,209.01,210.26,9411.0,205.9058,206.623,205.336,206.564,9411.0
2024-10-22 10:00:00,210.25,210.98,210.25,210.7,11234.0,206.5542,207.2714,206.5542,206.9963,11234.0
2024-10-22 10:10:00,210.94,211.66,210.94,211.43,5655.0,207.2321,207.9394,207.2321,207.7135,5655.0
2024-10-22 10:20:00,211.32,212.48,211.25,212.29,6760.0,207.6054,208.745,207.5366,208.5584,6760.0
2024-10-22 10:30:00,212.09,212.94,212.09,212.9,6271.0,208.3619,209.1969,208.3619,209.1576,6271.0
2024-10-22 10:40:00,213.11,213.11,212.3,212.57,4604.0,209.3639,209.3639,208.5682,208.8334,4604.0
2024-10-22 10:50:00,212.65,212.75,211.94,211.94,7110.0,208.912,209.0103,208.2145,208.2145,7110.0
2024-10-22 11:00:00,211.91,212.28,211.48,211.6,5221.0,208.185,208.5485,207.7626,207.8805,5221.0
2024-10-22 11:10:00,211.61,212.03,211.31,212.03,6570.0,207.8903,208.3029,207.5956,208.3029,6570.0
2024-10-22 11:20:00,212.05,212.11,211.2,211.23,10752.0,208.3226,208.3815,207.4875,207.517,10752.0
2024-10-22 11:30:00,211.44,211.79,211.0,211.61,7205.0,207.7233,208.0671,207.291,207.8903,7205.0
2024-10-22 11:40:00,211.52,211.87,210.84,210.84,4876.0,207.8019,208.1457,207.1338,207.1338,4876.0
2024-10-22 11:50:00,211.06,211.12,210.29,210.29,7048.0,207.35,207.4089,206.5935,206.5935,7048.0
2024-10-22 12:00:00,210.32,210.38,209.82,209.82,1578.0,206.623,206.6819,206.1318,206.1318,1578.0
2024-10-22 12:10:00,209.95,210.09,209.78,209.95,4105.0,206.2595,206.397,206.0925,206.2595,4105.0
2024-10-22 12:20:00,209.95,210.17,209.85,210.0,7109.0,206.2595,206.4756,206.1612,206.3086,7109.0
2024-10-22 12:30:00,210.06,210.3,210.03,210.12,4483.0,206.3676,206.6033,206.3381,206.4265,4483.0
2024-10-22 12:40:00,210.0,210.51,209.95,210.2,5067.0,206.3086,206.8096,206.2595,206.5051,5067.0
2024-10-22 12:50:00,210.31,210.34,209.86,209.97,3664.0,206.6132,206.6426,206.1711,206.2791,3664.0
2024-10-22 13:00:00,210.0,210.2,209.64,209.86,3251.0,206.3086,206.5051,205.9549,206.1711,3251.0
2024-10-22 13:10:00,209.86,210.04,209.49,209.49,3170.0,206.1711,206.3479,205.8076,205.8076,3170.0
2024-10-22 13:20:00,209.39,209.72,209.25,209.47,5125.0,205.7093,206.0335,205.5718,205.7879,5125.0
2024-10-22 13:30:00,209.59,209.6,209.15,209.6,4887.0,205.9058,205.9156,205.4735,205.9156,4887.0
2024-10-22 13:40:00,209.46,210.09,209.46,210.09,2346.0,205.7781,206.397,205.7781,206.397,2346.0
2024-10-22 13:50:00,210.09,210.38,210.09,210.34,2650.0,206.397,206.6819,206.397,206.6426,2650.0
2024-10-22 14:00:00,210.26,210.27,209.79,209.8,4431.0,206.564,206.5739,206.1023,206.1121,4431.0
2024-10-22 14:10:00,209.73,209.79,209.29,209.34,1719.0,206.0434,206.1023,205.6111,205.6602,1719.0
2024-10-22 14:20:00,209.41,209.79,209.35,209.79,4762.0,205.729,206.1023,205.67,206.1023,4762.0
2024-10-22 14:30:00,209.88,209.97,209.66,209.79,3735.0,206.1907,206.2791,205.9746,206.1023,3735.0
2024-10-22 14:40:00,209.77,210.09,209.56,209.56,4772.0,206.0826,206.397,205.8763,205.8763,4772.0
2024-10-22 14:50:00,209.68,209.81,209.22,209.22,4229.0,205.9942,206.1219,205.5423,205.5423,4229.0
2024-10-22 15:00:00,209.17,209.46,209.02,209.31,6275.0,205.4932,205.7781,205.3458,205.6307,6275.0
2024-10-22 15:10:00,209.34,209.78,209.3,209.73,7490.0,205.6602,206.0925,205.6209,206.0434,7490.0
2024-10-22 15:20:00,209.78,209.78,209.09,209.14,4821.0,206.0925,206.0925,205.4146,205.4637,4821.0
2024-10-22 15:30:00,209.09,209.23,209.05,209.11,5914.0,205.4146,205.5521,205.3753,205.4343,5914.0
2024-10-22 15:40:00,209.12,209.41,209.0,209.08,13201.0,205.4441,205.729,205.3262,205.4048,13201.0
2024-10-22 15:50:00,209.22,209.25,208.47,208.6,70457.0,205.5423,205.5718,204.8055,204.9332,70457.0
2024-10-23 09:30:00,208.0,208.25,205.25,205.25,8502.0,204.3438,204.5894,201.6421,201.6421,8502.0
2024-10-23 09:40:00,205.26,206.23,205.26,206.14,10362.0,201.6519,202.6049,201.6519,202.5165,10362.0
2024-10-23 09:50:00,206.04,206.25,205.5,206.12,7124.0,202.4182,202.6245,201.8877,202.4968,7124.0
2024-10-23 10:00:00,206.15,206.27,205.69,206.0,6889.0,202.5263,202.6442,202.0744,202.3789,6889.0
2024-10-23 10:10:00,205.99,206.0,205.59,205.71,3204.0,202.3691,202.3789,201.9761,202.094,3204.0
2024-10-23 10:20:00,205.74,206.81,205.65,206.81,6761.0,202.1235,203.1747,202.0351,203.1747,6761.0
2024-10-23 10:30:00,206.77,207.52,206.57,207.51,24574.0,203.1354,203.8722,202.9389,203.8624,24574.0
2024-10-23 10:40:00,207.38,207.62,207.26,207.57,5201.0,203.7347,203.9704,203.6168,203.9213,5201.0
2024-10-23 10:50:00,207.59,207.65,207.24,207.5,13074.0,203.941,203.9999,203.5971,203.8526,13074.0
2024-10-23 11:00:00,207.49,207.49,206.29,206.45,26245.0,203.8427,203.8427,202.6638,202.821,26245.0
2024-10-23 11:10:00,206.42,206.45,205.31,205.49,9391.0,202.7915,202.821,201.701,201.8779,9391.0
2024-10-23 11:20:00,205.26,205.41,205.09,205.29,6072.0,201.6519,201.7993,201.4849,201.6814,6072.0
2024-10-23 11:30:00,205.33,207.3,205.19,206.89,10454.0,201.7207,203.6561,201.5832,203.2533,10454.0
2024-10-23 11:40:00,206.79,206.85,206.3,206.3,1744.0,203.155,203.214,202.6736,202.6736,1744.0
2024-10-23 11:50:00,206.4,206.48,206.14,206.19,1551.0,202.7719,202.8505,202.5165,202.5656,1551.0
2024-10-23 12:00:00,206.21,206.24,205.0,205.03,4037.0,202.5852,202.6147,201.3965,201.426,4037.0
2024-10-23 12:10:00,204.96,205.95,204.96,205.95,5987.0,201.3572,202.3298,201.3572,202.3298,5987.0
2024-10-23 12:20:00,206.04,206.04,205.32,205.33,3906.0,202.4182,202.4182,201.7109,201.7207,3906.0
2024-10-23 12:30:00,205.32,205.69,205.25,205.39,4679.0,201.7109,202.0744,201.6421,201.7796,4679.0
2024-10-23 12:40:00,205.44,205.5,205.29,205.5,1401.0,201.8288,201.8877,201.6814,201.8877,1401.0
2024-10-23 12:50:00,205.42,205.45,205.29,205.42,5258.0,201.8091,201.8386,201.6814,201.8091,5258.0
2024-10-23 13:00:00,205.24,205.27,205.09,205.18,1100.0,201.6323,201.6618,201.4849,201.5733,1100.0
2024-10-23 13:10:00,205.19,205.43,204.83,204.86,5729.0,201.5832,201.8189,201.2295,201.259,5729.0
2024-10-23 13:20:00,204.76,204.85,204.73,204.79,3802.0,201.1607,201.2491,201.1312,201.1902,3802.0
2024-10-23 13:30:00,204.8,204.87,204.79,204.86,4076.0,201.2,201.2688,201.1902,201.259,4076.0
2024-10-23 13:40:00,204.79,204.97,204.56,204.71,5350.0,201.1902,201.367,200.9642,201.1116,5350.0
2024-10-23 13:50:00,204.56,204.56,204.33,204.41,5185.0,200.9642,200.9642,200.7383,200.8169,5185.0
2024-10-23 14:00:00,204.37,204.45,204.08,204.36,4049.0,200.7776,200.8562,200.4927,200.7677,4049.0
2024-10-23 14:10:00,204.25,204.27,203.86,203.86,2602.0,200.6597,200.6793,200.2765,200.2765,2602.0
2024-10-23 14:20:00,203.96,204.48,203.96,204.34,4098.0,200.3748,200.8856,200.3748,200.7481,4098.0
2024-10-23 14:30:00,204.43,204.83,204.4,204.83,4636.0,200.8365,201.2295,200.807,201.2295,4636.0
2024-10-23 14:40:00,204.65,204.74,204.52,204.55,3725.0,201.0526,201.1411,200.9249,200.9544,3725.0
2024-10-23 14:50:00,204.46,204.65,204.31,204.58,4404.0,200.866,201.0526,200.7186,200.9839,4404.0
2024-10-23 15:00:00,204.69,204.69,204.49,204.65,1200.0,201.0919,201.0919,200.8955,201.0526,1200.0
2024-10-23 15:10:00,204.69,205.23,204.68,205.23,11754.0,201.0919,201.6225,201.0821,201.6225,11754.0
2024-10-23 15:20:00,205.26,205.84,205.25,205.74,20256.0,201.6519,202.2217,201.6421,202.1235,20256.0
2024-10-23 15:30:00,205.65,205.65,205.05,205.39,19660.0,202.0351,202.0351,201.4456,201.7796,19660.0
2024-10-23 15:40:00,205.29,205.92,205.15,205.91,18281.0,201.6814,202.3003,201.5439,202.2905,18281.0
2024-10-23 15:50:00,205.96,206.11,205.45,205.54,52924.0,202.3396,202.487,201.8386,201.927,52924.0
2024-10-24 09:30:00,207.36,209.17,206.01,209.17,11849.0,203.715,205.4932,202.3887,205.4932,11849.0
2024-10-24 09:40:00,208.76,209.15,206.19,207.59,6105.0,205.0904,205.4735,202.5656,203.941,6105.0
2024-10-24 09:50:00,207.59,208.23,207.57,207.98,5588.0,203.941,204.5697,203.9213,204.3241,5588.0
2024-10-24 10:00:00,207.96,208.7,207.61,208.44,13135.0,204.3045,205.0315,203.9606,204.776,13135.0
2024-10-24 10:10:00,208.34,208.39,207.88,208.08,10079.0,204.6778,204.7269,204.2259,204.4224,10079.0
2024-10-24 10:20:00,208.0,208.14,206.08,206.29,13269.0,204.3438,204.4813,202.4575,202.6638,13269.0
2024-10-24 10:30:00,206.29,206.42,205.98,206.19,6708.0,202.6638,202.7915,202.3593,202.5656,6708.0
2024-10-24 10:40:00,206.18,206.18,204.74,205.03,37282.0,202.5558,202.5558,201.1411,201.426,37282.0
2024-10-24 10:50:00,205.02,205.32,204.97,205.31,5207.0,201.4161,201.7109,201.367,201.701,5207.0
2024-10-24 11:00:00,205.37,205.38,204.67,205.09,15906.0,201.76,201.7698,201.0723,201.4849,15906.0
2024-10-24 11:10:00,205.09,205.66,205.01,205.28,6342.0,201.4849,202.0449,201.4063,201.6716,6342.0
2024-10-24 11:20:00,205.31,205.99,205.2,205.99,4981.0,201.701,202.3691,201.593,202.3691,4981.0
2024-10-24 11:30:00,205.87,205.87,205.7,205.74,4338.0,202.2512,202.2512,202.0842,202.1235,4338.0
2024-10-24 11:40:00,205.6,205.78,205.44,205.61,3142.0,201.986,202.1628,201.8288,201.9958,3142.0
2024-10-24 11:50:00,205.43,205.86,205.35,205.36,7288.0,201.8189,202.2414,201.7403,201.7502,7288.0
2024-10-24 12:00:00,205.33,205.45,204.64,204.64,3214.0,201.7207,201.8386,201.0428,201.0428,3214.0
2024-10-24 12:10:00,204.64,204.88,204.25,204.27,5589.0,201.0428,201.2786,200.6597,200.6793,5589.0
2024-10-24 12:20:00,204.26,205.43,204.25,205.29,4783.0,200.6695,201.8189,200.6597,201.6814,4783.0
2024-10-24 12:30:00,205.27,205.53,204.9,204.96,3177.0,201.6618,201.9172,201.2983,201.3572,3177.0
2024-10-24 12:40:00,204.95,204.95,204.4,204.52,1600.0,201.3474,201.3474,200.807,200.9249,1600.0
2024-10-24 12:50:00,204.51,204.83,204.51,204.7,5992.0,200.9151,201.2295,200.9151,201.1018,5992.0
2024-10-24 13:00:00,204.7,205.05,204.67,204.74,7018.0,201.1018,201.4456,201.0723,201.1411,7018.0
2024-10-24 13:10:00,204.74,205.01,204.64,204.97,3903.0,201.1411,201.4063,201.0428,201.367,3903.0
2024-10-24 13:20:00,205.01,205.03,204.84,204.98,2905.0,201.4063,201.426,201.2393,201.3768,2905.0
2024-10-24 13:30:00,204.98,205.23,204.96,205.01,2806.0,201.3768,201.6225,201.3572,201.4063,2806.0
2024-10-24 13:40:00,205.01,205.01,204.56,204.56,5035.0,201.4063,201.4063,200.9642,200.9642,5035.0
2024-10-24 13:50:00,204.56,204.71,203.58,203.65,10324.0,200.9642,201.1116,200.0015,200.0702,10324.0
2024-10-24 14:00:00,203.65,204.52,203.64,204.52,3544.0,200.0702,200.9249,200.0604,200.9249,3544.0
2024-10-24 14:10:00,204.54,204.98,204.48,204.98,7248.0,200.9446,201.3768,200.8856,201.3768,7248.0
2024-10-24 14:20:00,204.97,204.97,204.16,204.24,2863.0,201.367,201.367,200.5713,200.6499,2863.0
2024-10-24 14:30:00,204.05,204.25,203.94,203.97,6106.0,200.4632,200.6597,200.3551,200.3846,6106.0
2024-10-24 14:40:00,203.89,204.34,203.89,204.12,4700.0,200.306,200.7481,200.306,200.532,4700.0
2024-10-24 14:50:00,204.11,204.32,204.02,204.05,6382.0,200.5221,200.7284,200.4337,200.4632,6382.0
2024-10-24 15:00:00,204.0,204.92,203.95,204.9,11283.0,200.4141,201.3179,200.365,201.2983,11283.0
2024-10-24 15:10:00,205.0,205.03,204.49,204.52,5022.0,201.3965,201.426,200.8955,200.9249,5022.0
2024-10-24 15:20:00,204.57,204.59,204.36,204.36,4336.0,200.9741,200.9937,200.7677,200.7677,4336.0
2024-10-24 15:30:00,204.36,204.88,204.33,204.58,9036.0,200.7677,201.2786,200.7383,200.9839,9036.0
2024-10-24 15:40:00,204.57,204.81,204.4,204.7,11253.0,200.9741,201.2098,200.807,201.1018,11253.0
2024-10-24 15:50:00,204.78,205.14,204.44,204.5,45778.0,201.1804,201.534,200.8463,200.9053,45778.0
2024-10-25 09:30:00,206.9,206.97,205.97,206.0,5678.0,203.2631,203.3319,202.3494,202.3789,5678.0
2024-10-25 09:40:00,206.0,206.26,205.66,205.9,2924.0,202.3789,202.6343,202.0449,202.2807,2924.0
2024-10-25 09:50:00,205.97,206.37,205.96,206.16,2788.0,202.3494,202.7424,202.3396,202.5361,2788.0
2024-10-25 10:00:00,206.44,206.78,206.18,206.58,4151.0,202.8112,203.1452,202.5558,202.9487,4151.0
2024-10-25 10:10:00,206.72,206.72,205.87,205.89,3329.0,203.0863,203.0863,202.2512,202.2709,3329.0
2024-10-25 10:20:00,206.13,207.0,206.13,206.86,3025.0,202.5066,203.3613,202.5066,203.2238,3025.0
2024-10-25 10:30:00,206.89,207.2,206.66,206.82,3481.0,203.2533,203.5578,203.0273,203.1845,3481.0
2024-10-25 10:40:00,206.81,206.81,205.5,205.54,5571.0,203.1747,203.1747,201.8877,201.927,5571.0
2024-10-25 10:50:00,205.55,205.89,205.54,205.79,1485.0,201.9368,202.2709,201.927,202.1726,1485.0
2024-10-25 11:00:00,205.76,205.88,205.62,205.7,4120.0,202.1431,202.261,202.0056,202.0842,4120.0
2024-10-25 11:10:00,205.71,205.74,205.24,205.31,4619.0,202.094,202.1235,201.6323,201.701,4619.0
2024-10-25 11:20:00,205.16,205.16,204.69,204.7,1463.0,201.5537,201.5537,201.0919,201.1018,1463.0
2024-10-25 11:30:00,204.7,205.18,204.69,205.02,3223.0,201.1018,201.5733,201.0919,201.4161,3223.0
2024-10-25 11:40:00,204.99,205.49,204.51,205.49,1920.0,201.3867,201.8779,200.9151,201.8779,1920.0
2024-10-25 11:50:00,205.61,205.68,205.35,205.68,2205.0,201.9958,202.0645,201.7403,202.0645,2205.0
2024-10-25 12:00:00,205.78,205.78,205.62,205.63,1145.0,202.1628,202.1628,202.0056,202.0154,1145.0
2024-10-25 12:10:00,205.65,205.89,205.65,205.85,1746.0,202.0351,202.2709,202.0351,202.2316,1746.0
2024-10-25 12:20:00,205.9,206.35,205.89,206.34,2990.0,202.2807,202.7228,202.2709,202.7129,2990.0
2024-10-25 12:30:00,206.59,206.59,206.18,206.37,2238.0,202.9585,202.9585,202.5558,202.7424,2238.0
2024-10-25 12:40:00,206.46,206.49,206.3,206.31,1246.0,202.8308,202.8603,202.6736,202.6835,1246.0
2024-10-25 12:50:00,206.41,206.54,206.38,206.39,1660.0,202.7817,202.9094,202.7522,202.7621,1660.0
2024-10-25 13:00:00,206.39,206.47,206.31,206.34,1630.0,202.7621,202.8407,202.6835,202.7129,1630.0
2024-10-25 13:10:00,206.33,206.33,205.67,205.67,2300.0,202.7031,202.7031,202.0547,202.0547,2300.0
2024-10-25 13:20:00,205.53,205.53,205.01,205.3,3624.0,201.9172,201.9172,201.4063,201.6912,3624.0
2024-10-25 13:30:00,205.2,205.2,204.5,204.89,4981.0,201.593,201.593,200.9053,201.2884,4981.0
2024-10-25 13:40:00,204.68,204.85,204.21,204.84,2738.0,201.0821,201.2491,200.6204,201.2393,2738.0
2024-10-25 13:50:00,204.78,204.86,204.35,204.36,2087.0,201.1804,201.259,200.7579,200.7677,2087.0
2024-10-25 14:00:00,204.37,204.59,204.21,204.38,1924.0,200.7776,200.9937,200.6204,200.7874,1924.0
2024-10-25 14:10:00,204.26,204.78,204.26,204.53,1507.0,200.6695,201.1804,200.6695,200.9348,1507.0
2024-10-25 14:20:00,204.63,204.86,204.55,204.86,1000.0,201.033,201.259,200.9544,201.259,1000.0
2024-10-25 14:30:00,204.87,205.22,204.65,205.22,3938.0,201.2688,201.6126,201.0526,201.6126,3938.0
2024-10-25 14:40:00,205.27,205.27,204.96,204.96,1300.0,201.6618,201.6618,201.3572,201.3572,1300.0
2024-10-25 14:50:00,204.97,205.11,204.83,204.97,1400.0,201.367,201.5046,201.2295,201.367,1400.0
2024-10-25 15:00:00,204.92,205.09,204.66,204.66,3003.0,201.3179,201.4849,201.0625,201.0625,3003.0
2024-10-25 15:10:00,204.71,204.72,204.3,204.43,5373.0,201.1116,201.1214,200.7088,200.8365,5373.0
2024-10-25 15:20:00,204.43,204.45,204.0,204.19,2753.0,200.8365,200.8562,200.4141,200.6007,2753.0
2024-10-25 15:30:00,204.2,204.42,204.04,204.2,6015.0,200.6106,200.8267,200.4534,200.6106,6015.0
2024-10-25 15:40:00,204.19,204.77,204.1,204.62,11821.0,200.6007,201.1705,200.5123,201.0232,11821.0
2024-10-25 15:50:00,204.48,204.8,204.13,204.5,42333.0,200.8856,201.2,200.5418,200.9053,42333.0
2024-10-28 09:30:00,205.48,207.36,205.19,206.23,10261.0,201.8681,203.715,201.5832,202.6049,10261.0
2024-10-28 09:40:00,205.74,206.77,205.74,206.77,2777.0,202.1235,203.1354,202.1235,203.1354,2777.0
2024-10-28 09:50:00,206.6,206.77,205.8,205.82,5595.0,202.9684,203.1354,202.1824,202.2021,5595.0
2024-10-28 10:00:00,205.65,205.92,204.71,205.2,8119.0,202.0351,202.3003,201.1116,201.593,8119.0
2024-10-28 10:10:00,205.45,206.42,205.2,206.42,11894.0,201.8386,202.7915,201.593,202.7915,11894.0
2024-10-28 10:20:00,206.32,206.92,205.93,206.86,8607.0,202.6933,203.2827,202.3101,203.2238,8607.0
2024-10-28 10:30:00,206.73,207.0,206.49,207.0,8411.0,203.0961,203.3613,202.8603,203.3613,8411.0
2024-10-28 10:40:00,207.0,207.2,206.56,207.05,6616.0,203.3613,203.5578,202.9291,203.4105,6616.0
2024-10-28 10:50:00,207.05,207.55,206.86,206.95,5365.0,203.4105,203.9017,203.2238,203.3122,5365.0
2024-10-28 11:00:00,207.03,207.05,206.28,206.28,4337.0,203.3908,203.4105,202.654,202.654,4337.0
2024-10-28 11:10:00,206.37,207.09,206.24,206.73,8112.0,202.7424,203.4498,202.6147,203.0961,8112.0
2024-10-28 11:20:00,206.78,206.87,206.43,206.61,3139.0,203.1452,203.2336,202.8014,202.9782,3139.0
2024-10-28 11:30:00,206.5,206.6,205.86,206.08,5625.0,202.8701,202.9684,202.2414,202.4575,5625.0
2024-10-28 11:40:00,206.05,206.43,206.04,206.37,5633.0,202.428,202.8014,202.4182,202.7424,5633.0
2024-10-28 11:50:00,206.32,206.86,206.23,206.44,12615.0,202.6933,203.2238,202.6049,202.8112,12615.0
2024-10-28 12:00:00,206.34,206.46,205.94,206.15,4995.0,202.7129,202.8308,202.32,202.5263,4995.0
2024-10-28 12:10:00,206.36,206.62,206.33,206.51,2608.0,202.7326,202.988,202.7031,202.88,2608.0
2024-10-28 12:20:00,206.43,206.44,205.94,205.95,5402.0,202.8014,202.8112,202.32,202.3298,5402.0
2024-10-28 12:30:00,205.93,206.01,205.73,205.77,3430.0,202.3101,202.3887,202.1137,202.153,3430.0
2024-10-28 12:40:00,205.64,205.92,205.51,205.92,1789.0,202.0252,202.3003,201.8975,202.3003,1789.0
2024-10-28 12:50:00,206.09,206.56,206.04,206.44,6386.0,202.4673,202.9291,202.4182,202.8112,6386.0
2024-10-28 13:00:00,206.59,206.61,206.22,206.45,6183.0,202.9585,202.9782,202.5951,202.821,6183.0
2024-10-28 13:10:00,206.48,207.01,206.37,206.93,9976.0,202.8505,203.3712,202.7424,203.2926,9976.0
2024-10-28 13:20:00,206.94,207.17,206.38,206.38,4684.0,203.3024,203.5284,202.7522,202.7522,4684.0
2024-10-28 13:30:00,206.49,206.8,206.49,206.8,2758.0,202.8603,203.1649,202.8603,203.1649,2758.0
2024-10-28 13:40:00,206.61,207.1,206.52,206.52,5310.0,202.9782,203.4596,202.8898,202.8898,5310.0
2024-10-28 13:50:00,206.47,206.76,206.47,206.55,2401.0,202.8407,203.1256,202.8407,202.9193,2401.0
2024-10-28 14:00:00,206.47,206.59,206.11,206.46,3253.0,202.8407,202.9585,202.487,202.8308,3253.0
2024-10-28 14:10:00,206.44,206.44,206.23,206.24,1711.0,202.8112,202.8112,202.6049,202.6147,1711.0
2024-10-28 14:20:00,206.27,206.28,206.0,206.03,8202.0,202.6442,202.654,202.3789,202.4084,8202.0
2024-10-28 14:30:00,205.99,206.5,205.78,206.19,6795.0,202.3691,202.8701,202.1628,202.5656,6795.0
2024-10-28 14:40:00,206.4,206.49,206.02,206.25,2956.0,202.7719,202.8603,202.3986,202.6245,2956.0
2024-10-28 14:50:00,206.15,206.47,205.95,206.03,6506.0,202.5263,202.8407,202.3298,202.4084,6506.0
2024-10-28 15:00:00,205.99,206.18,205.61,205.68,4919.0,202.3691,202.5558,201.9958,202.0645,4919.0
2024-10-28 15:10:00,205.79,206.0,205.73,205.91,5786.0,202.1726,202.3789,202.1137,202.2905,5786.0
2024-10-28 15:20:00,205.99,206.1,205.79,205.8,7756.0,202.3691,202.4772,202.1726,202.1824,7756.0
2024-10-28 15:30:00,205.72,206.24,205.65,206.23,13094.0,202.1038,202.6147,202.0351,202.6049,13094.0
2024-10-28 15:40:00,206.23,206.37,206.04,206.23,7043.0,202.6049,202.7424,202.4182,202.6049,7043.0
2024-10-28 15:50:00,206.24,206.33,205.27,205.27,45889.0,202.6147,202.7031,201.6618,201.6618,45889.0
2024-10-29 09:30:00,202.21,202.79,198.42,199.18,21529.0,198.6555,199.2253,194.9322,195.6788,21529.0
2024-10-29 09:40:00,199.18,200.1,199.02,200.09,11645.0,195.6788,196.5826,195.5216,196.5728,11645.0
2024-10-29 09:50:00,200.22,201.32,200.1,201.04,4274.0,196.7005,197.7812,196.5826,197.5061,4274.0
2024-10-29 10:00:00,201.04,202.13,201.04,201.79,8565.0,197.5061,198.5769,197.5061,198.2429,8565.0
2024-10-29 10:10:00,202.08,202.18,201.61,201.61,5763.0,198.5278,198.6261,198.0661,198.0661,5763.0
2024-10-29 10:20:00,201.73,202.07,201.42,201.71,8072.0,198.184,198.518,197.8794,198.1643,8072.0
2024-10-29 10:30:00,201.41,202.42,201.41,202.4,10528.0,197.8696,198.8618,197.8696,198.8422,10528.0
2024-10-29 10:40:00,202.04,202.04,200.99,201.12,7894.0,198.4885,198.4885,197.457,197.5847,7894.0
2024-10-29 10:50:00,201.23,201.66,200.9,201.13,17993.0,197.6928,198.1152,197.3686,197.5945,17993.0
2024-10-29 11:00:00,201.22,202.34,201.21,202.19,7329.0,197.6829,198.7833,197.6731,198.6359,7329.0
2024-10-29 11:10:00,202.19,202.67,202.19,202.65,2807.0,198.6359,199.1075,198.6359,199.0878,2807.0
2024-10-29 11:20:00,202.74,202.74,202.36,202.41,1724.0,199.1762,199.1762,198.8029,198.852,1724.0
2024-10-29 11:30:00,202.4,202.68,202.24,202.4,4100.0,198.8422,199.1173,198.685,198.8422,4100.0
2024-10-29 11:40:00,202.38,202.77,202.38,202.5,1491.0,198.8226,199.2057,198.8226,198.9404,1491.0
2024-10-29 11:50:00,202.62,202.62,202.33,202.44,2114.0,199.0583,199.0583,198.7734,198.8815,2114.0
2024-10-29 12:00:00,202.45,202.53,201.86,202.05,6384.0,198.8913,198.9699,198.3117,198.4984,6384.0
2024-10-29 12:10:00,202.07,202.14,201.92,202.05,2510.0,198.518,198.5868,198.3706,198.4984,2510.0
2024-10-29 12:20:00,202.05,202.05,201.62,201.72,3505.0,198.4984,198.4984,198.0759,198.1742,3505.0
2024-10-29 12:30:00,201.55,201.55,201.24,201.25,4864.0,198.0071,198.0071,197.7026,197.7124,4864.0
2024-10-29 12:40:00,201.35,202.37,201.35,202.37,3094.0,197.8107,198.8127,197.8107,198.8127,3094.0
2024-10-29 12:50:00,202.25,203.22,202.25,202.89,4577.0,198.6948,199.6478,198.6948,199.3236,4577.0
2024-10-29 13:00:00,202.89,203.18,202.82,202.96,3341.0,199.3236,199.6085,199.2548,199.3924,3341.0
2024-10-29 13:10:00,202.92,202.92,202.67,202.81,1676.0,199.3531,199.3531,199.1075,199.245,1676.0
2024-10-29 13:20:00,202.97,203.06,202.57,202.82,2228.0,199.4022,199.4906,199.0092,199.2548,2228.0
2024-10-29 13:30:00,202.77,202.77,202.32,202.36,1351.0,199.2057,199.2057,198.7636,198.8029,1351.0
2024-10-29 13:40:00,202.36,202.42,202.2,202.36,4510.0,198.8029,198.8618,198.6457,198.8029,4510.0
2024-10-29 13:50:00,202.4,202.42,201.94,202.14,7066.0,198.8422,198.8618,198.3903,198.5868,7066.0
2024-10-29 14:00:00,202.14,202.53,202.03,202.31,8263.0,198.5868,198.9699,198.4787,198.7538,8263.0
2024-10-29 14:10:00,202.39,202.56,202.24,202.56,1627.0,198.8324,198.9994,198.685,198.9994,1627.0
2024-10-29 14:20:00,202.54,202.88,202.44,202.75,9057.0,198.9797,199.3138,198.8815,199.186,9057.0
2024-10-29 14:30:00,202.75,203.01,202.75,203.01,3659.0,199.186,199.4415,199.186,199.4415,3659.0
2024-10-29 14:40:00,203.04,203.04,202.62,202.62,2653.0,199.4709,199.4709,199.0583,199.0583,2653.0
2024-10-29 14:50:00,202.58,202.7,202.34,202.34,6523.0,199.019,199.1369,198.7833,198.7833,6523.0
2024-10-29 15:00:00,202.39,202.39,201.96,202.15,2420.0,198.8324,198.8324,198.4099,198.5966,2420.0
2024-10-29 15:10:00,202.2,202.5,202.2,202.43,10241.0,198.6457,198.9404,198.6457,198.8717,10241.0
2024-10-29 15:20:00,202.33,202.45,202.26,202.45,3560.0,198.7734,198.8913,198.7047,198.8913,3560.0
2024-10-29 15:30:00,202.39,202.87,202.33,202.84,7581.0,198.8324,199.3039,198.7734,199.2745,7581.0
2024-10-29 15:40:00,202.85,203.19,202.74,203.08,13442.0,199.2843,199.6183,199.1762,199.5102,13442.0
2024-10-29 15:50:00,203.2,203.35,202.09,202.16,48839.0,199.6281,199.7755,198.5376,198.6064,48839.0
2024-10-30 09:30:00,201.92,201.92,200.89,201.0,3865.0,198.3706,198.3706,197.3587,197.4668,3865.0
2024-10-30 09:40:00,201.44,203.61,200.55,203.61,7361.0,197.8991,200.0309,197.0247,200.0309,7361.0
2024-10-30 09:50:00,203.37,204.44,203.04,203.71,5347.0,199.7951,200.8463,199.4709,200.1292,5347.0
2024-10-30 10:00:00,204.08,204.49,203.15,203.15,3494.0,200.4927,200.8955,199.579,199.579,3494.0
2024-10-30 10:10:00,203.39,204.2,203.12,203.73,4709.0,199.8148,200.6106,199.5495,200.1488,4709.0
2024-10-30 10:20:00,203.47,203.59,203.01,203.35,3319.0,199.8934,200.0113,199.4415,199.7755,3319.0
2024-10-30 10:30:00,203.38,203.38,202.84,203.04,1793.0,199.805,199.805,199.2745,199.4709,1793.0
2024-10-30 10:40:00,203.09,203.62,203.09,203.58,4863.0,199.5201,200.0408,199.5201,200.0015,4863.0
2024-10-30 10:50:00,203.69,203.85,203.37,203.75,1988.0,200.1095,200.2667,199.7951,200.1685,1988.0
2024-10-30 11:00:00,203.76,203.85,203.32,203.32,6806.0,200.1783,200.2667,199.746,199.746,6806.0
2024-10-30 11:10:00,203.25,203.25,202.85,202.91,3237.0,199.6773,199.6773,199.2843,199.3432,3237.0
2024-10-30 11:20:00,202.92,202.92,202.11,202.13,4401.0,199.3531,199.3531,198.5573,198.5769,4401.0
2024-10-30 11:30:00,202.24,203.07,202.24,202.95,5048.0,198.685,199.5004,198.685,199.3825,5048.0
2024-10-30 11:40:00,203.23,203.94,203.22,203.67,6399.0,199.6576,200.3551,199.6478,200.0899,6399.0
2024-10-30 11:50:00,203.66,203.88,203.5,203.74,3011.0,200.0801,200.2962,199.9229,200.1586,3011.0
2024-10-30 12:00:00,203.75,203.87,203.4,203.43,4161.0,200.1685,200.2864,199.8246,199.8541,4161.0
2024-10-30 12:10:00,203.31,203.43,202.88,203.23,4167.0,199.7362,199.8541,199.3138,199.6576,4167.0
2024-10-30 12:20:00,203.24,203.37,203.07,203.29,2522.0,199.6674,199.7951,199.5004,199.7166,2522.0
2024-10-30 12:30:00,203.23,203.23,203.01,203.01,2122.0,199.6576,199.6576,199.4415,199.4415,2122.0
2024-10-30 12:40:00,203.04,203.11,202.9,202.96,914.0,199.4709,199.5397,199.3334,199.3924,914.0
2024-10-30 12:50:00,203.0,203.01,202.44,202.56,4197.0,199.4317,199.4415,198.8815,198.9994,4197.0
2024-10-30 13:00:00,202.51,202.94,202.51,202.86,3600.0,198.9503,199.3727,198.9503,199.2941,3600.0
2024-10-30 13:10:00,202.99,203.44,202.95,203.28,3968.0,199.4218,199.8639,199.3825,199.7067,3968.0
2024-10-30 13:20:00,203.3,203.3,202.7,202.75,2194.0,199.7264,199.7264,199.1369,199.186,2194.0
2024-10-30 13:30:00,202.49,202.74,201.97,202.74,5936.0,198.9306,199.1762,198.4198,199.1762,5936.0
2024-10-30 13:40:00,202.65,202.65,202.3,202.31,2100.0,199.0878,199.0878,198.744,198.7538,2100.0
2024-10-30 13:50:00,202.4,202.4,202.18,202.18,709.0,198.8422,198.8422,198.6261,198.6261,709.0
2024-10-30 14:00:00,202.16,202.68,202.15,202.68,2148.0,198.6064,199.1173,198.5966,199.1173,2148.0
2024-10-30 14:10:00,202.69,202.69,202.3,202.3,2942.0,199.1271,199.1271,198.744,198.744,2942.0
2024-10-30 14:20:00,202.33,202.65,202.02,202.65,7260.0,198.7734,199.0878,198.4689,199.0878,7260.0
2024-10-30 14:30:00,202.44,202.57,201.99,202.02,5974.0,198.8815,199.0092,198.4394,198.4689,5974.0
2024-10-30 14:40:00,201.82,201.85,201.39,201.39,2796.0,198.2724,198.3019,197.85,197.85,2796.0
2024-10-30 14:50:00,201.47,201.71,201.41,201.6,3915.0,197.9285,198.1643,197.8696,198.0563,3915.0
2024-10-30 15:00:00,201.51,201.51,201.43,201.46,1120.0,197.9678,197.9678,197.8893,197.9187,1120.0
2024-10-30 15:10:00,201.34,201.53,200.98,201.01,5282.0,197.8008,197.9875,197.4472,197.4766,5282.0
2024-10-30 15:20:00,201.18,201.27,201.09,201.1,3267.0,197.6436,197.7321,197.5552,197.5651,3267.0
2024-10-30 15:30:00,201.22,201.5,200.89,201.06,32721.0,197.6829,197.958,197.3587,197.5258,32721.0
2024-10-30 15:40:00,201.09,201.29,200.59,200.78,10561.0,197.5552,197.7517,197.064,197.2507,10561.0
2024-10-30 15:50:00,200.82,201.25,200.44,200.77,66679.0,197.29,197.7124,196.9167,197.2409,66679.0
2024-10-31 09:30:00,199.49,200.6,198.56,199.36,7883.0,195.9834,197.0738,195.0697,195.8556,7883.0
2024-10-31 09:40:00,199.16,199.32,198.23,198.23,6231.0,195.6592,195.8163,194.7455,194.7455,6231.0
2024-10-31 09:50:00,198.5,198.82,197.59,198.82,6005.0,195.0108,195.3251,194.1168,195.3251,6005.0
2024-10-31 10:00:00,199.09,199.09,198.2,198.7,4368.0,195.5904,195.5904,194.716,195.2072,4368.0
2024-10-31 10:10:00,198.49,199.21,198.13,199.0,7138.0,195.0009,195.7083,194.6473,195.502,7138.0
2024-10-31 10:20:00,198.79,198.79,197.37,197.45,4131.0,195.2957,195.2957,193.9006,193.9792,4131.0
2024-10-31 10:30:00,197.45,198.18,197.45,197.89,3794.0,193.9792,194.6964,193.9792,194.4115,3794.0
2024-10-31 10:40:00,197.69,197.7,196.76,196.91,10895.0,194.215,194.2248,193.3013,193.4487,10895.0
2024-10-31 10:50:00,196.87,196.94,196.33,196.59,12088.0,193.4094,193.4782,192.8789,193.1343,12088.0
2024-10-31 11:00:00,196.53,196.76,196.13,196.76,5671.0,193.0754,193.3013,192.6824,193.3013,5671.0
2024-10-31 11:10:00,196.9,197.55,196.76,197.53,4216.0,193.4389,194.0775,193.3013,194.0578,4216.0
2024-10-31 11:20:00,197.53,198.98,197.53,197.67,8268.0,194.0578,195.4823,194.0578,194.1953,8268.0
2024-10-31 11:30:00,197.92,197.92,197.52,197.56,1843.0,194.4409,194.4409,194.048,194.0873,1843.0
2024-10-31 11:40:00,197.55,197.61,197.24,197.24,1358.0,194.0775,194.1364,193.7729,193.7729,1358.0
2024-10-31 11:50:00,197.28,197.53,197.21,197.28,9637.0,193.8122,194.0578,193.7434,193.8122,9637.0
2024-10-31 12:00:00,197.27,197.32,196.74,196.74,3280.0,193.8024,193.8515,193.2817,193.2817,3280.0
2024-10-31 12:10:00,196.84,197.09,196.74,197.01,5309.0,193.3799,193.6255,193.2817,193.5469,5309.0
2024-10-31 12:20:00,196.99,197.15,196.87,197.09,10104.0,193.5273,193.6845,193.4094,193.6255,10104.0
2024-10-31 12:30:00,197.09,197.6,197.09,197.38,3055.0,193.6255,194.1266,193.6255,193.9104,3055.0
2024-10-31 12:40:00,197.28,197.45,197.23,197.36,2277.0,193.8122,193.9792,193.7631,193.8908,2277.0
2024-10-31 12:50:00,197.12,197.37,197.1,197.13,1094.0,193.655,193.9006,193.6354,193.6648,1094.0
2024-10-31 13:00:00,197.29,197.57,196.89,197.45,20104.0,193.822,194.0971,193.4291,193.9792,20104.0
2024-10-31 13:10:00,197.35,197.79,197.35,197.55,11504.0,193.881,194.3132,193.881,194.0775,11504.0
2024-10-31 13:20:00,197.6,197.9,197.36,197.46,6519.0,194.1266,194.4213,193.8908,193.989,6519.0
2024-10-31 13:30:00,197.54,197.54,197.12,197.2,3913.0,194.0676,194.0676,193.655,193.7336,3913.0
2024-10-31 13:40:00,197.08,197.08,196.51,196.8,10336.0,193.6157,193.6157,193.0557,193.3406,10336.0
2024-10-31 13:50:00,196.79,196.82,196.45,196.53,9209.0,193.3308,193.3603,192.9968,193.0754,9209.0
2024-10-31 14:00:00,196.6,197.05,196.48,196.48,7603.0,193.1442,193.5862,193.0263,193.0263,7603.0
2024-10-31 14:10:00,196.53,196.65,196.23,196.27,6606.0,193.0754,193.1933,192.7807,192.82,6606.0
2024-10-31 14:20:00,196.25,196.61,196.25,196.33,6176.0,192.8003,193.154,192.8003,192.8789,6176.0
2024-10-31 14:30:00,196.39,196.76,196.09,196.63,8686.0,192.9378,193.3013,192.6431,193.1736,8686.0
2024-10-31 14:40:00,196.76,196.82,196.5,196.51,3362.0,193.3013,193.3603,193.0459,193.0557,3362.0
2024-10-31 14:50:00,196.63,197.04,196.34,196.91,6558.0,193.1736,193.5764,192.8887,193.4487,6558.0
2024-10-31 15:00:00,196.86,197.13,196.55,197.1,5784.0,193.3996,193.6648,193.095,193.6354,5784.0
2024-10-31 15:10:00,197.1,197.28,197.01,197.16,7681.0,193.6354,193.8122,193.5469,193.6943,7681.0
2024-10-31 15:20:00,197.18,197.25,196.95,196.97,9026.0,193.714,193.7827,193.488,193.5076,9026.0
2024-10-31 15:30:00,196.93,196.93,196.65,196.78,8489.0,193.4684,193.4684,193.1933,193.321,8489.0
2024-10-31 15:40:00,196.78,197.15,196.42,197.11,24851.0,193.321,193.6845,192.9673,193.6452,24851.0
2024-10-31 15:50:00,197.15,197.28,195.77,195.94,111148.0,193.6845,193.8122,192.3287,192.4958,111148.0
2024-11-01 09:30:00,196.86,197.45,196.1,197.35,11420.0,193.3996,193.9792,192.6529,193.881,11420.0
2024-11-01 09:40:00,197.35,197.97,195.55,196.2,16428.0,193.881,194.4901,192.1126,192.7512,16428.0
2024-11-01 09:50:00,196.01,196.58,195.0,195.5,10235.0,192.5645,193.1245,191.5723,192.0635,10235.0
2024-11-01 10:00:00,195.16,195.16,192.68,194.03,89096.0,191.7295,191.7295,189.2931,190.6193,89096.0
2024-11-01 10:10:00,193.93,195.21,192.88,193.47,139516.0,190.5211,191.7786,189.4895,190.0692,139516.0
2024-11-01 10:20:00,193.5,193.93,192.67,193.93,68034.0,190.0986,190.5211,189.2832,190.5211,68034.0
2024-11-01 10:30:00,193.77,194.61,193.34,193.95,30746.0,190.3639,191.1891,189.9415,190.5407,30746.0
2024-11-01 10:40:00,194.15,194.47,193.68,194.06,8029.0,190.7372,191.0516,190.2755,190.6488,8029.0
2024-11-01 10:50:00,194.13,194.91,193.47,194.72,6395.0,190.7176,191.4839,190.0692,191.2972,6395.0
2024-11-01 11:00:00,194.65,194.73,194.13,194.13,5518.0,191.2284,191.307,190.7176,190.7176,5518.0
2024-11-01 11:10:00,194.19,194.44,194.18,194.21,1976.0,190.7765,191.0221,190.7667,190.7962,1976.0
2024-11-01 11:20:00,194.19,194.7,194.19,194.7,2793.0,190.7765,191.2776,190.7765,191.2776,2793.0
2024-11-01 11:30:00,194.62,194.66,194.2,194.53,7039.0,191.199,191.2383,190.7863,191.1105,7039.0
2024-11-01 11:40:00,194.52,195.0,193.76,193.89,10152.0,191.1007,191.5723,190.3541,190.4818,10152.0
2024-11-01 11:50:00,193.89,194.61,193.54,194.38,14403.0,190.4818,191.1891,190.1379,190.9632,14403.0
2024-11-01 12:00:00,194.4,195.22,194.34,194.95,2882.0,190.9828,191.7884,190.9239,191.5232,2882.0
2024-11-01 12:10:00,195.0,195.01,194.49,194.75,3094.0,191.5723,191.5821,191.0712,191.3267,3094.0
2024-11-01 12:20:00,194.75,194.84,194.73,194.73,900.0,191.3267,191.4151,191.307,191.307,900.0
2024-11-01 12:30:00,194.7,194.85,193.93,194.07,9443.0,191.2776,191.4249,190.5211,190.6586,9443.0
2024-11-01 12:40:00,193.72,193.87,193.31,193.37,5010.0,190.3148,190.4621,189.912,189.9709,5010.0
2024-11-01 12:50:00,193.58,193.85,193.37,193.65,11371.0,190.1772,190.4425,189.9709,190.246,11371.0
2024-11-01 13:00:00,193.65,193.74,193.37,193.53,5553.0,190.246,190.3344,189.9709,190.1281,5553.0
2024-11-01 13:10:00,193.51,194.6,193.21,194.59,11312.0,190.1085,191.1793,189.8137,191.1695,11312.0
2024-11-01 13:20:00,194.58,195.62,194.47,194.78,23631.0,191.1597,192.1814,191.0516,191.3561,23631.0
2024-11-01 13:30:00,194.65,194.65,193.67,194.22,20544.0,191.2284,191.2284,190.2657,190.806,20544.0
2024-11-01 13:40:00,194.01,194.66,193.91,194.52,3414.0,190.5997,191.2383,190.5014,191.1007,3414.0
2024-11-01 13:50:00,194.74,195.02,194.59,194.68,6900.0,191.3168,191.5919,191.1695,191.2579,6900.0
2024-11-01 14:00:00,194.91,195.42,194.91,195.11,3218.0,191.4839,191.9849,191.4839,191.6803,3218.0
2024-11-01 14:10:00,195.06,195.25,194.96,195.11,3515.0,191.6312,191.8179,191.533,191.6803,3515.0
2024-11-01 14:20:00,195.08,195.65,194.9,195.03,7816.0,191.6509,192.2109,191.474,191.6018,7816.0
2024-11-01 14:30:00,195.03,195.13,194.71,194.78,6700.0,191.6018,191.7,191.2874,191.3561,6700.0
2024-11-01 14:40:00,194.72,194.82,194.16,194.17,3062.0,191.2972,191.3954,190.747,190.7569,3062.0
2024-11-01 14:50:00,194.2,194.48,194.2,194.3,3642.0,190.7863,191.0614,190.7863,190.8846,3642.0
2024-11-01 15:00:00,194.34,194.7,194.02,194.3,18805.0,190.9239,191.2776,190.6095,190.8846,18805.0
2024-11-01 15:10:00,194.41,194.71,194.06,194.25,3613.0,190.9926,191.2874,190.6488,190.8355,3613.0
2024-11-01 15:20:00,194.25,194.38,194.05,194.26,7117.0,190.8355,190.9632,190.639,190.8453,7117.0
2024-11-01 15:30:00,194.26,194.37,193.83,194.03,13611.0,190.8453,190.9534,190.4228,190.6193,13611.0
2024-11-01 15:40:00,194.01,194.41,193.95,194.13,21121.0,190.5997,190.9926,190.5407,190.7176,21121.0
2024-11-01 15:50:00,194.09,194.36,193.59,193.71,90201.0,190.6783,190.9435,190.1871,190.305,90201.0
2024-11-04 09:30:00,194.18,196.41,194.08,196.29,13547.0,190.7667,192.9575,190.6684,192.8396,13547.0
2024-11-04 09:40:00,196.33,197.78,196.32,197.0,12682.0,192.8789,194.3034,192.8691,193.5371,12682.0
2024-11-04 09:50:00,196.99,198.62,196.8,198.62,13192.0,193.5273,195.1286,193.3406,195.1286,13192.0
2024-11-04 10:00:00,198.53,199.5,198.51,198.97,10001.0,195.0402,195.9932,195.0206,195.4725,10001.0
2024-11-04 10:10:00,198.93,198.98,198.13,198.51,6871.0,195.4332,195.4823,194.6473,195.0206,6871.0
2024-11-04 10:20:00,198.57,198.88,198.33,198.52,7310.0,195.0795,195.3841,194.8437,195.0304,7310.0
2024-11-04 10:30:00,198.56,198.78,198.18,198.24,12745.0,195.0697,195.2858,194.6964,194.7553,12745.0
2024-11-04 10:40:00,198.23,198.23,197.47,197.95,9492.0,194.7455,194.7455,193.9989,194.4704,9492.0
2024-11-04 10:50:00,197.89,197.89,196.81,196.93,7589.0,194.4115,194.4115,193.3505,193.4684,7589.0
2024-11-04 11:00:00,197.02,197.03,196.66,196.81,3722.0,193.5568,193.5666,193.2031,193.3505,3722.0
2024-11-04 11:10:00,197.0,197.05,196.5,196.62,3334.0,193.5371,193.5862,193.0459,193.1638,3334.0
2024-11-04 11:20:00,196.42,196.59,196.01,196.01,2017.0,192.9673,193.1343,192.5645,192.5645,2017.0
2024-11-04 11:30:00,196.14,196.5,195.92,196.34,3885.0,192.6922,193.0459,192.4761,192.8887,3885.0
2024-11-04 11:40:00,196.5,197.04,196.5,197.04,7712.0,193.0459,193.5764,193.0459,193.5764,7712.0
2024-11-04 11:50:00,196.92,197.41,196.78,196.89,6303.0,193.4585,193.9399,193.321,193.4291,6303.0
2024-11-04 12:00:00,196.89,196.93,196.15,196.28,3114.0,193.4291,193.4684,192.7021,192.8298,3114.0
2024-11-04 12:10:00,196.22,196.55,196.04,196.55,9005.0,192.7708,193.095,192.594,193.095,9005.0
2024-11-04 12:20:00,196.7,197.63,196.7,197.45,4498.0,193.2424,194.156,193.2424,193.9792,4498.0
2024-11-04 12:30:00,197.42,197.42,197.06,197.23,2311.0,193.9497,193.9497,193.5961,193.7631,2311.0
2024-11-04 12:40:00,197.29,197.38,197.04,197.18,5351.0,193.822,193.9104,193.5764,193.714,5351.0
2024-11-04 12:50:00,197.18,197.25,196.89,196.98,3000.0,193.714,193.7827,193.4291,193.5175,3000.0
2024-11-04 13:00:00,196.98,196.98,196.21,196.34,8710.0,193.5175,193.5175,192.761,192.8887,8710.0
2024-11-04 13:10:00,196.38,197.12,196.33,196.91,9109.0,192.928,193.655,192.8789,193.4487,9109.0
2024-11-04 13:20:00,196.96,197.41,196.72,196.83,8317.0,193.4978,193.9399,193.262,193.3701,8317.0
2024-11-04 13:30:00,196.67,197.04,196.67,197.03,3120.0,193.2129,193.5764,193.2129,193.5666,3120.0
2024-11-04 13:40:00,196.97,197.25,196.97,197.09,2625.0,193.5076,193.7827,193.5076,193.6255,2625.0
2024-11-04 13:50:00,197.09,197.12,196.93,196.99,3900.0,193.6255,193.655,193.4684,193.5273,3900.0
2024-11-04 14:00:00,197.0,197.05,196.76,196.79,9448.0,193.5371,193.5862,193.3013,193.3308,9448.0
2024-11-04 14:10:00,196.78,196.89,196.74,196.75,3130.0,193.321,193.4291,193.2817,193.2915,3130.0
2024-11-04 14:20:00,196.82,196.9,196.43,196.49,8435.0,193.3603,193.4389,192.9771,193.0361,8435.0
2024-11-04 14:30:00,196.57,197.29,196.57,197.21,3609.0,193.1147,193.822,193.1147,193.7434,3609.0
2024-11-04 14:40:00,197.23,197.23,196.89,196.99,4983.0,193.7631,193.7631,193.4291,193.5273,4983.0
2024-11-04 14:50:00,197.0,197.02,196.82,196.87,3624.0,193.5371,193.5568,193.3603,193.4094,3624.0
2024-11-04 15:00:00,196.92,196.97,196.77,196.77,4193.0,193.4585,193.5076,193.3112,193.3112,4193.0
2024-11-04 15:10:00,196.84,196.96,196.72,196.81,3821.0,193.3799,193.4978,193.262,193.3505,3821.0
2024-11-04 15:20:00,196.84,197.38,196.77,196.78,10316.0,193.3799,193.9104,193.3112,193.321,10316.0
2024-11-04 15:30:00,196.75,196.83,196.66,196.68,3539.0,193.2915,193.3701,193.2031,193.2227,3539.0
2024-11-04 15:40:00,196.68,197.22,196.67,197.2,8325.0,193.2227,193.7533,193.2129,193.7336,8325.0
2024-11-04 15:50:00,197.24,197.27,196.54,196.73,75634.0,193.7729,193.8024,193.0852,193.2719,75634.0
2024-11-05 09:30:00,196.15,197.12,195.14,195.39,18945.0,192.7021,193.655,191.7098,191.9554,18945.0
2024-11-05 09:40:00,196.2,196.52,195.67,196.48,3785.0,192.7512,193.0656,192.2305,193.0263,3785.0
2024-11-05 09:50:00,196.52,197.42,196.51,197.42,27699.0,193.0656,193.9497,193.0557,193.9497,27699.0
2024-11-05 10:00:00,197.44,198.62,197.44,198.07,3436.0,193.9694,195.1286,193.9694,194.5883,3436.0
2024-11-05 10:10:00,197.58,197.69,196.9,197.69,2392.0,194.1069,194.215,193.4389,194.215,2392.0
2024-11-05 10:20:00,197.18,198.12,196.85,197.61,13610.0,193.714,194.6374,193.3898,194.1364,13610.0
2024-11-05 10:30:00,197.59,197.66,197.1,197.12,4427.0,194.1168,194.1855,193.6354,193.655,4427.0
2024-11-05 10:40:00,197.31,197.62,197.0,197.4,5247.0,193.8417,194.1462,193.5371,193.9301,5247.0
2024-11-05 10:50:00,197.23,197.23,196.95,197.16,800.0,193.7631,193.7631,193.488,193.6943,800.0
2024-11-05 11:00:00,197.13,197.71,196.95,197.71,2400.0,193.6648,194.2346,193.488,194.2346,2400.0
2024-11-05 11:10:00,197.85,197.89,197.42,197.45,3604.0,194.3722,194.4115,193.9497,193.9792,3604.0
2024-11-05 11:20:00,197.46,197.65,197.21,197.34,2850.0,193.989,194.1757,193.7434,193.8711,2850.0
2024-11-05 11:30:00,197.54,198.08,197.54,198.08,1106.0,194.0676,194.5981,194.0676,194.5981,1106.0
2024-11-05 11:40:00,198.14,198.22,197.96,198.14,1490.0,194.6571,194.7357,194.4802,194.6571,1490.0
2024-11-05 11:50:00,198.3,198.3,197.98,197.98,1276.0,194.8143,194.8143,194.4999,194.4999,1276.0
2024-11-05 12:00:00,198.16,198.16,197.76,197.85,1899.0,194.6767,194.6767,194.2838,194.3722,1899.0
2024-11-05 12:10:00,197.79,197.79,197.45,197.63,4020.0,194.3132,194.3132,193.9792,194.156,4020.0
2024-11-05 12:20:00,197.65,197.95,197.59,197.95,1762.0,194.1757,194.4704,194.1168,194.4704,1762.0
2024-11-05 12:30:00,197.92,198.38,197.91,198.2,1084.0,194.4409,194.8929,194.4311,194.716,1084.0
2024-11-05 12:40:00,198.2,198.48,197.9,197.9,18290.0,194.716,194.9911,194.4213,194.4213,18290.0
2024-11-05 12:50:00,197.82,198.05,197.49,197.5,4012.0,194.3427,194.5687,194.0185,194.0283,4012.0
2024-11-05 13:00:00,197.58,197.84,197.49,197.8,2187.0,194.1069,194.3624,194.0185,194.3231,2187.0
2024-11-05 13:10:00,197.81,197.81,197.36,197.65,4096.0,194.3329,194.3329,193.8908,194.1757,4096.0
2024-11-05 13:20:00,197.63,197.78,197.63,197.73,4089.0,194.156,194.3034,194.156,194.2543,4089.0
2024-11-05 13:30:00,197.73,198.03,197.73,197.74,7693.0,194.2543,194.549,194.2543,194.2641,7693.0
2024-11-05 13:40:00,197.83,198.11,197.8,198.0,19122.0,194.3525,194.6276,194.3231,194.5195,19122.0
2024-11-05 13:50:00,197.96,198.5,197.96,198.46,27859.0,194.4802,195.0108,194.4802,194.9715,27859.0
2024-11-05 14:00:00,198.62,199.0,198.48,198.95,3742.0,195.1286,195.502,194.9911,195.4528,3742.0
2024-11-05 14:10:00,199.04,199.46,198.85,199.46,5273.0,195.5413,195.9539,195.3546,195.9539,5273.0
2024-11-05 14:20:00,199.51,199.52,198.78,198.78,6488.0,196.003,196.0128,195.2858,195.2858,6488.0
2024-11-05 14:30:00,198.78,198.87,198.62,198.66,4224.0,195.2858,195.3743,195.1286,195.1679,4224.0
2024-11-05 14:40:00,198.66,198.8,198.5,198.58,9295.0,195.1679,195.3055,195.0108,195.0893,9295.0
2024-11-05 14:50:00,198.44,198.44,197.71,197.83,7081.0,194.9518,194.9518,194.2346,194.3525,7081.0
2024-11-05 15:00:00,197.71,198.08,197.7,198.08,4363.0,194.2346,194.5981,194.2248,194.5981,4363.0
2024-11-05 15:10:00,198.08,198.25,198.08,198.22,4189.0,194.5981,194.7651,194.5981,194.7357,4189.0
2024-11-05 15:20:00,198.22,198.27,197.94,198.1,14636.0,194.7357,194.7848,194.4606,194.6178,14636.0
2024-11-05 15:30:00,198.1,198.23,197.94,198.1,32657.0,194.6178,194.7455,194.4606,194.6178,32657.0
2024-11-05 15:40:00,198.03,198.03,197.6,197.83,10409.0,194.549,194.549,194.1266,194.3525,10409.0
2024-11-05 15:50:00,197.9,198.2,197.9,198.09,63975.0,194.4213,194.716,194.4213,194.608,63975.0
2024-11-06 09:30:00,200.9,201.18,194.1,194.1,20507.0,197.3686,197.6436,190.6881,190.6881,20507.0
2024-11-06 09:40:00,194.66,194.66,190.25,191.83,24338.0,191.2383,191.2383,186.9058,188.458,24338.0
2024-11-06 09:50:00,191.81,193.07,190.3,192.68,13600.0,188.4384,189.6762,186.9549,189.2931,13600.0
2024-11-06 10:00:00,192.75,194.97,192.02,193.69,28870.0,189.3618,191.5428,188.6447,190.2853,28870.0
2024-11-06 10:10:00,193.42,193.64,192.7,193.64,11997.0,190.0201,190.2362,189.3127,190.2362,11997.0
2024-11-06 10:20:00,193.42,193.76,192.28,192.92,5061.0,190.0201,190.3541,188.9001,189.5288,5061.0
2024-11-06 10:30:00,192.64,192.64,190.01,190.67,10872.0,189.2538,189.2538,186.67,187.3184,10872.0
2024-11-06 10:40:00,190.68,191.83,190.31,190.87,7763.0,187.3282,188.458,186.9647,187.5149,7763.0
2024-11-06 10:50:00,190.66,191.25,189.68,190.08,26495.0,187.3086,187.8882,186.3458,186.7388,26495.0
2024-11-06 11:00:00,189.69,190.16,188.7,189.86,30309.0,186.3556,186.8174,185.383,186.5226,30309.0
2024-11-06 11:10:00,189.86,190.78,189.81,190.16,34023.0,186.5226,187.4265,186.4735,186.8174,34023.0
2024-11-06 11:20:00,190.09,192.16,190.09,191.65,19702.0,186.7486,188.7822,186.7486,188.2812,19702.0
2024-11-06 11:30:00,191.38,192.03,190.94,191.34,20588.0,188.0159,188.6545,187.5836,187.9766,20588.0
2024-11-06 11:40:00,191.34,191.49,190.18,191.49,13130.0,187.9766,188.124,186.837,188.124,13130.0
2024-11-06 11:50:00,191.59,191.59,190.05,190.58,53083.0,188.2222,188.2222,186.7093,187.23,53083.0
2024-11-06 12:00:00,190.52,190.61,190.0,190.12,19144.0,187.171,187.2594,186.6602,186.7781,19144.0
2024-11-06 12:10:00,190.12,190.63,189.82,190.18,18938.0,186.7781,187.2791,186.4833,186.837,18938.0
2024-11-06 12:20:00,190.19,190.23,189.6,189.81,7041.0,186.8468,186.8861,186.2672,186.4735,7041.0
2024-11-06 12:30:00,189.81,191.59,189.8,191.59,9437.0,186.4735,188.2222,186.4637,188.2222,9437.0
2024-11-06 12:40:00,191.36,191.82,190.94,191.81,7403.0,187.9963,188.4482,187.5836,188.4384,7403.0
2024-11-06 12:50:00,191.78,193.21,191.7,193.16,17562.0,188.4089,189.8137,188.3303,189.7646,17562.0
2024-11-06 13:00:00,192.99,194.51,192.99,193.93,28837.0,189.5976,191.0909,189.5976,190.5211,28837.0
2024-11-06 13:10:00,193.71,193.75,193.03,193.61,8258.0,190.305,190.3443,189.6369,190.2067,8258.0
2024-11-06 13:20:00,193.65,194.54,193.36,194.16,8414.0,190.246,191.1204,189.9611,190.747,8414.0
2024-11-06 13:30:00,193.8,194.73,193.54,193.54,33485.0,190.3934,191.307,190.1379,190.1379,33485.0
2024-11-06 13:40:00,194.32,194.95,194.26,194.26,11746.0,190.9042,191.5232,190.8453,190.8453,11746.0
2024-11-06 13:50:00,194.34,194.97,194.33,194.95,10464.0,190.9239,191.5428,190.9141,191.5232,10464.0
2024-11-06 14:00:00,194.91,194.96,193.79,194.46,20035.0,191.4839,191.533,190.3835,191.0418,20035.0
2024-11-06 14:10:00,194.52,194.52,194.0,194.11,5902.0,191.1007,191.1007,190.5899,190.6979,5902.0
2024-11-06 14:20:00,194.11,194.34,193.73,194.19,5604.0,190.6979,190.9239,190.3246,190.7765,5604.0
2024-11-06 14:30:00,194.06,194.32,193.84,194.22,8508.0,190.6488,190.9042,190.4327,190.806,8508.0
2024-11-06 14:40:00,193.96,194.01,193.66,193.95,12781.0,190.5506,190.5997,190.2558,190.5407,12781.0
2024-11-06 14:50:00,193.96,194.03,193.63,193.79,20526.0,190.5506,190.6193,190.2264,190.3835,20526.0
2024-11-06 15:00:00,193.92,194.15,193.54,194.05,13625.0,190.5113,190.7372,190.1379,190.639,13625.0
2024-11-06 15:10:00,194.13,194.6,194.13,194.6,19348.0,190.7176,191.1793,190.7176,191.1793,19348.0
2024-11-06 15:20:00,194.72,195.5,194.4,195.35,27177.0,191.2972,192.0635,190.9828,191.9161,27177.0
2024-11-06 15:30:00,195.35,195.39,194.65,194.76,12688.0,191.9161,191.9554,191.2284,191.3365,12688.0
2024-11-06 15:40:00,194.76,195.58,194.66,195.02,41834.0,191.3365,192.1421,191.2383,191.5919,41834.0
2024-11-06 15:50:00,195.12,195.38,194.79,195.02,153535.0,191.6902,191.9456,191.366,191.5919,153535.0
2024-11-07 09:30:00,195.98,197.2,195.84,197.19,5869.0,192.5351,193.7336,192.3975,193.7238,5869.0
2024-11-07 09:40:00,196.92,199.0,196.49,198.86,3818.0,193.4585,195.502,193.0361,195.3644,3818.0
2024-11-07 09:50:00,198.96,200.86,198.95,200.14,11367.0,195.4627,197.3293,195.4528,196.6219,11367.0
2024-11-07 10:00:00,200.52,200.93,199.58,200.78,12061.0,196.9952,197.398,196.0718,197.2507,12061.0
2024-11-07 10:10:00,200.66,200.91,200.08,200.34,30830.0,197.1328,197.3784,196.563,196.8184,30830.0
2024-11-07 10:20:00,200.08,200.76,199.99,200.76,6492.0,196.563,197.231,196.4746,197.231,6492.0
2024-11-07 10:30:00,200.71,202.07,200.63,201.77,16409.0,197.1819,198.518,197.1033,198.2233,16409.0
2024-11-07 10:40:00,201.84,202.13,201.15,201.33,8992.0,198.292,198.5769,197.6142,197.791,8992.0
2024-11-07 10:50:00,201.26,201.49,200.85,201.08,9494.0,197.7222,197.9482,197.3194,197.5454,9494.0
2024-11-07 11:00:00,201.22,201.42,199.87,199.98,18251.0,197.6829,197.8794,196.3567,196.4647,18251.0
2024-11-07 11:10:00,199.91,200.1,199.31,200.01,8994.0,196.396,196.5826,195.8065,196.4942,8994.0
2024-11-07 11:20:00,199.89,200.1,199.48,199.76,4696.0,196.3763,196.5826,195.9735,196.2486,4696.0
2024-11-07 11:30:00,199.53,199.72,199.26,199.6,2765.0,196.0226,196.2093,195.7574,196.0914,2765.0
2024-11-07 11:40:00,199.29,199.46,198.83,199.43,9196.0,195.7869,195.9539,195.335,195.9244,9196.0
2024-11-07 11:50:00,199.53,200.09,199.28,199.78,5577.0,196.0226,196.5728,195.777,196.2683,5577.0
2024-11-07 12:00:00,199.65,200.1,199.34,199.46,8008.0,196.1405,196.5826,195.836,195.9539,8008.0
2024-11-07 12:10:00,199.46,200.01,199.46,199.52,4818.0,195.9539,196.4942,195.9539,196.0128,4818.0
2024-11-07 12:20:00,199.48,199.48,199.26,199.41,6248.0,195.9735,195.9735,195.7574,195.9048,6248.0
2024-11-07 12:30:00,199.34,199.41,198.91,198.99,8944.0,195.836,195.9048,195.4135,195.4921,8944.0
2024-11-07 12:40:00,199.13,199.6,199.0,199.6,6044.0,195.6297,196.0914,195.502,196.0914,6044.0
2024-11-07 12:50:00,199.48,199.64,199.13,199.31,3787.0,195.9735,196.1307,195.6297,195.8065,3787.0
2024-11-07 13:00:00,199.35,199.35,199.07,199.15,2331.0,195.8458,195.8458,195.5707,195.6493,2331.0
2024-11-07 13:10:00,199.14,199.14,198.28,198.28,3941.0,195.6395,195.6395,194.7946,194.7946,3941.0
2024-11-07 13:20:00,198.18,198.4,198.18,198.22,3562.0,194.6964,194.9125,194.6964,194.7357,3562.0
2024-11-07 13:30:00,198.14,198.47,197.91,198.47,5514.0,194.6571,194.9813,194.4311,194.9813,5514.0
2024-11-07 13:40:00,198.31,198.44,198.15,198.37,3282.0,194.8241,194.9518,194.6669,194.883,3282.0
2024-11-07 13:50:00,198.37,198.91,198.25,198.79,7788.0,194.883,195.4135,194.7651,195.2957,7788.0
2024-11-07 14:00:00,198.75,199.33,197.77,198.04,6425.0,195.2564,195.8262,194.2936,194.5588,6425.0
2024-11-07 14:10:00,197.9,197.98,197.59,197.92,11227.0,194.4213,194.4999,194.1168,194.4409,11227.0
2024-11-07 14:20:00,197.92,198.13,197.73,197.95,5576.0,194.4409,194.6473,194.2543,194.4704,5576.0
2024-11-07 14:30:00,197.96,198.59,197.95,198.59,16182.0,194.4802,195.0992,194.4704,195.0992,16182.0
2024-11-07 14:40:00,198.48,199.0,198.25,198.97,14279.0,194.9911,195.502,194.7651,195.4725,14279.0
2024-11-07 14:50:00,199.06,199.15,198.49,199.11,8669.0,195.5609,195.6493,195.0009,195.61,8669.0
2024-11-07 15:00:00,199.0,199.14,198.81,198.92,2390.0,195.502,195.6395,195.3153,195.4234,2390.0
2024-11-07 15:10:00,198.97,199.83,198.96,199.53,2914.0,195.4725,196.3174,195.4627,196.0226,2914.0
2024-11-07 15:20:00,199.61,199.61,199.01,199.07,6754.0,196.1012,196.1012,195.5118,195.5707,6754.0
2024-11-07 15:30:00,199.05,199.92,199.05,199.89,14929.0,195.5511,196.4058,195.5511,196.3763,14929.0
2024-11-07 15:40:00,199.89,200.09,199.74,199.84,34849.0,196.3763,196.5728,196.229,196.3272,34849.0
2024-11-07 15:50:00,199.84,200.07,199.67,199.99,124429.0,196.3272,196.5532,196.1602,196.4746,124429.0
2024-11-08 09:30:00,198.87,201.74,198.87,200.56,12287.0,195.3743,198.1938,195.3743,197.0345,12287.0
2024-11-08 09:40:00,201.13,201.13,199.83,200.46,2576.0,197.5945,197.5945,196.3174,196.9363,2576.0
2024-11-08 09:50:00,199.9,200.39,199.46,199.71,10084.0,196.3861,196.8675,195.9539,196.1995,10084.0
2024-11-08 10:00:00,199.71,201.0,199.71,201.0,9914.0,196.1995,197.4668,196.1995,197.4668,9914.0
2024-11-08 10:10:00,200.81,201.27,200.28,200.43,6228.0,197.2801,197.7321,196.7595,196.9068,6228.0
2024-11-08 10:20:00,200.38,201.35,200.05,201.35,4220.0,196.8577,197.8107,196.5335,197.8107,4220.0
2024-11-08 10:30:00,201.37,202.0,200.99,201.22,18744.0,197.8303,198.4492,197.457,197.6829,18744.0
2024-11-08 10:40:00,201.23,201.31,200.75,201.11,7281.0,197.6928,197.7714,197.2212,197.5749,7281.0
2024-11-08 10:50:00,201.08,201.64,201.08,201.53,6272.0,197.5454,198.0956,197.5454,197.9875,6272.0
2024-11-08 11:00:00,201.53,201.91,201.48,201.55,6596.0,197.9875,198.3608,197.9384,198.0071,6596.0
2024-11-08 11:10:00,202.0,202.24,201.89,202.14,4842.0,198.4492,198.685,198.3412,198.5868,4842.0
2024-11-08 11:20:00,202.15,202.15,201.86,201.92,4151.0,198.5966,198.5966,198.3117,198.3706,4151.0
2024-11-08 11:30:00,201.82,201.89,201.57,201.77,2200.0,198.2724,198.3412,198.0268,198.2233,2200.0
2024-11-08 11:40:00,201.84,202.02,201.55,202.02,6016.0,198.292,198.4689,198.0071,198.4689,6016.0
2024-11-08 11:50:00,202.17,202.56,202.01,202.22,5606.0,198.6162,198.9994,198.4591,198.6654,5606.0
2024-11-08 12:00:00,202.12,202.28,201.15,201.31,5839.0,198.5671,198.7243,197.6142,197.7714,5839.0
2024-11-08 12:10:00,201.51,201.59,200.87,201.28,9134.0,197.9678,198.0464,197.3391,197.7419,9134.0
2024-11-08 12:20:00,201.24,201.95,201.24,201.89,7384.0,197.7026,198.4001,197.7026,198.3412,7384.0
2024-11-08 12:30:00,201.87,201.87,201.39,201.41,5395.0,198.3215,198.3215,197.85,197.8696,5395.0
2024-11-08 12:40:00,201.36,201.71,201.21,201.61,5596.0,197.8205,198.1643,197.6731,198.0661,5596.0
2024-11-08 12:50:00,201.63,202.36,201.63,202.34,10616.0,198.0857,198.8029,198.0857,198.7833,10616.0
2024-11-08 13:00:00,202.4,202.75,202.39,202.66,5075.0,198.8422,199.186,198.8324,199.0976,5075.0
2024-11-08 13:10:00,202.65,202.9,202.53,202.78,8427.0,199.0878,199.3334,198.9699,199.2155,8427.0
2024-11-08 13:20:00,202.87,203.01,202.72,202.84,24516.0,199.3039,199.4415,199.1566,199.2745,24516.0
2024-11-08 13:30:00,202.87,203.57,202.28,203.57,27259.0,199.3039,199.9916,198.7243,199.9916,27259.0
2024-11-08 13:40:00,203.49,203.62,203.22,203.37,5778.0,199.913,200.0408,199.6478,199.7951,5778.0
2024-11-08 13:50:00,203.37,203.84,203.19,203.71,4171.0,199.7951,200.2569,199.6183,200.1292,4171.0
2024-11-08 14:00:00,203.74,203.89,203.45,203.61,3556.0,200.1586,200.306,199.8737,200.0309,3556.0
2024-11-08 14:10:00,203.46,203.74,203.34,203.42,5715.0,199.8836,200.1586,199.7657,199.8443,5715.0
2024-11-08 14:20:00,203.47,203.62,203.23,203.24,5168.0,199.8934,200.0408,199.6576,199.6674,5168.0
2024-11-08 14:30:00,203.32,203.49,203.1,203.49,2955.0,199.746,199.913,199.5299,199.913,2955.0
2024-11-08 14:40:00,203.42,203.42,203.17,203.38,1720.0,199.8443,199.8443,199.5987,199.805,1720.0
2024-11-08 14:50:00,203.35,203.48,203.22,203.24,4470.0,199.7755,199.9032,199.6478,199.6674,4470.0
2024-11-08 15:00:00,203.24,203.27,202.82,203.15,4134.0,199.6674,199.6969,199.2548,199.579,4134.0
2024-11-08 15:10:00,203.14,203.27,202.81,203.19,4095.0,199.5692,199.6969,199.245,199.6183,4095.0
2024-11-08 15:20:00,203.02,203.34,202.72,203.18,9669.0,199.4513,199.7657,199.1566,199.6085,9669.0
2024-11-08 15:30:00,203.05,203.24,202.92,203.1,7546.0,199.4808,199.6674,199.3531,199.5299,7546.0
2024-11-08 15:40:00,203.02,203.22,202.87,202.96,13248.0,199.4513,199.6478,199.3039,199.3924,13248.0
2024-11-08 15:50:00,202.85,203.25,202.67,203.14,76846.0,199.2843,199.6773,199.1075,199.5692,76846.0
2024-11-11 09:30:00,205.19,205.41,200.78,201.29,18356.0,201.5832,201.7993,197.2507,197.7517,18356.0
2024-11-11 09:40:00,201.29,202.3,200.09,202.25,15732.0,197.7517,198.744,196.5728,198.6948,15732.0
2024-11-11 09:50:00,201.66,202.18,200.83,200.83,3210.0,198.1152,198.6261,197.2998,197.2998,3210.0
2024-11-11 10:00:00,200.8,201.09,200.0,200.3,6337.0,197.2703,197.5552,196.4844,196.7791,6337.0
2024-11-11 10:10:00,200.58,200.73,199.06,199.86,10658.0,197.0542,197.2016,195.5609,196.3468,10658.0
2024-11-11 10:20:00,200.06,200.52,200.06,200.38,5193.0,196.5433,196.9952,196.5433,196.8577,5193.0
2024-11-11 10:30:00,200.18,200.45,199.59,199.81,4905.0,196.6612,196.9265,196.0816,196.2977,4905.0
2024-11-11 10:40:00,199.91,200.18,199.6,199.95,6807.0,196.396,196.6612,196.0914,196.4353,6807.0
2024-11-11 10:50:00,199.99,201.23,199.94,201.01,2105.0,196.4746,197.6928,196.4254,197.4766,2105.0
2024-11-11 11:00:00,201.1,201.25,201.0,201.08,2843.0,197.5651,197.7124,197.4668,197.5454,2843.0
2024-11-11 11:10:00,201.11,201.22,200.86,200.96,3567.0,197.5749,197.6829,197.3293,197.4275,3567.0
2024-11-11 11:20:00,200.94,200.95,200.33,200.33,3466.0,197.4079,197.4177,196.8086,196.8086,3466.0
2024-11-11 11:30:00,200.25,200.98,200.15,200.79,4153.0,196.73,197.4472,196.6318,197.2605,4153.0
2024-11-11 11:40:00,200.9,200.98,200.65,200.98,1502.0,197.3686,197.4472,197.123,197.4472,1502.0
2024-11-11 11:50:00,201.11,201.24,200.88,200.98,2950.0,197.5749,197.7026,197.3489,197.4472,2950.0
2024-11-11 12:00:00,201.12,201.29,200.75,200.75,5698.0,197.5847,197.7517,197.2212,197.2212,5698.0
2024-11-11 12:10:00,200.62,200.67,200.41,200.54,1000.0,197.0935,197.1426,196.8872,197.0149,1000.0
2024-11-11 12:20:00,200.26,200.62,200.23,200.3,4883.0,196.7398,197.0935,196.7103,196.7791,4883.0
2024-11-11 12:30:00,200.13,200.31,199.88,199.89,4204.0,196.6121,196.7889,196.3665,196.3763,4204.0
2024-11-11 12:40:00,199.96,199.96,199.53,199.66,3515.0,196.4451,196.4451,196.0226,196.1504,3515.0
2024-11-11 12:50:00,199.66,200.21,199.65,200.11,5370.0,196.1504,196.6907,196.1405,196.5925,5370.0
2024-11-11 13:00:00,200.21,200.21,199.19,199.45,2393.0,196.6907,196.6907,195.6886,195.9441,2393.0
2024-11-11 13:10:00,199.23,199.32,198.81,199.07,4104.0,195.7279,195.8163,195.3153,195.5707,4104.0
2024-11-11 13:20:00,198.81,199.26,198.7,199.06,8638.0,195.3153,195.7574,195.2072,195.5609,8638.0
2024-11-11 13:30:00,198.88,199.08,198.69,199.08,6288.0,195.3841,195.5806,195.1974,195.5806,6288.0
2024-11-11 13:40:00,198.92,198.92,198.66,198.77,5602.0,195.4234,195.4234,195.1679,195.276,5602.0
2024-11-11 13:50:00,198.77,199.18,198.54,198.54,12838.0,195.276,195.6788,195.0501,195.0501,12838.0
2024-11-11 14:00:00,198.54,198.71,198.47,198.67,4672.0,195.0501,195.2171,194.9813,195.1778,4672.0
2024-11-11 14:10:00,198.61,198.69,198.3,198.46,1603.0,195.1188,195.1974,194.8143,194.9715,1603.0
2024-11-11 14:20:00,198.46,198.48,197.92,198.06,3519.0,194.9715,194.9911,194.4409,194.5785,3519.0
2024-11-11 14:30:00,197.91,198.28,197.73,197.91,10460.0,194.4311,194.7946,194.2543,194.4311,10460.0
2024-11-11 14:40:00,197.93,198.7,197.92,198.58,7739.0,194.4508,195.2072,194.4409,195.0893,7739.0
2024-11-11 14:50:00,198.59,198.69,198.28,198.28,2619.0,195.0992,195.1974,194.7946,194.7946,2619.0
2024-11-11 15:00:00,198.31,198.48,198.06,198.25,4538.0,194.8241,194.9911,194.5785,194.7651,4538.0
2024-11-11 15:10:00,198.25,198.26,197.9,198.22,8949.0,194.7651,194.775,194.4213,194.7357,8949.0
2024-11-11 15:20:00,198.15,198.25,197.95,198.13,7175.0,194.6669,194.7651,194.4704,194.6473,7175.0
2024-11-11 15:30:00,198.09,198.2,197.75,198.07,15943.0,194.608,194.716,194.2739,194.5883,15943.0
2024-11-11 15:40:00,198.07,198.54,198.01,198.2,21624.0,194.5883,195.0501,194.5294,194.716,21624.0
2024-11-11 15:50:00,198.4,198.56,197.55,198.47,97821.0,194.9125,195.0697,194.0775,194.9813,97821.0
2024-11-12 09:30:00,200.63,201.21,199.02,201.21,20488.0,197.1033,197.6731,195.5216,197.6731,20488.0
2024-11-12 09:40:00,200.7,201.96,200.69,201.63,19674.0,197.1721,198.4099,197.1623,198.0857,19674.0
2024-11-12 09:50:00,201.59,202.86,201.25,201.84,19320.0,198.0464,199.2941,197.7124,198.292,19320.0
2024-11-12 10:00:00,201.99,202.02,199.56,200.41,50701.0,198.4394,198.4689,196.0521,196.8872,50701.0
2024-11-12 10:10:00,200.25,200.46,199.49,199.59,4680.0,196.73,196.9363,195.9834,196.0816,4680.0
2024-11-12 10:20:00,199.59,199.59,198.39,198.93,21074.0,196.0816,196.0816,194.9027,195.4332,21074.0
2024-11-12 10:30:00,198.92,199.17,198.71,198.75,8885.0,195.4234,195.669,195.2171,195.2564,8885.0
2024-11-12 10:40:00,198.8,199.06,198.36,198.87,16096.0,195.3055,195.5609,194.8732,195.3743,16096.0
2024-11-12 10:50:00,198.71,199.02,198.32,198.67,7061.0,195.2171,195.5216,194.8339,195.1778,7061.0
2024-11-12 11:00:00,198.76,198.99,198.55,198.84,16385.0,195.2662,195.4921,195.0599,195.3448,16385.0
2024-11-12 11:10:00,198.83,200.23,198.82,200.22,7714.0,195.335,196.7103,195.3251,196.7005,7714.0
2024-11-12 11:20:00,200.41,200.47,199.53,199.64,5247.0,196.8872,196.9461,196.0226,196.1307,5247.0
2024-11-12 11:30:00,199.41,199.85,199.34,199.42,7370.0,195.9048,196.337,195.836,195.9146,7370.0
2024-11-12 11:40:00,199.43,199.78,198.89,198.9,4118.0,195.9244,196.2683,195.3939,195.4037,4118.0
2024-11-12 11:50:00,198.63,199.19,198.63,198.77,7883.0,195.1385,195.6886,195.1385,195.276,7883.0
2024-11-12 12:00:00,198.82,198.86,198.52,198.53,6282.0,195.3251,195.3644,195.0304,195.0402,6282.0
2024-11-12 12:10:00,198.77,198.78,198.46,198.5,8205.0,195.276,195.2858,194.9715,195.0108,8205.0
2024-11-12 12:20:00,198.47,199.01,198.21,199.01,7203.0,194.9813,195.5118,194.7259,195.5118,7203.0
2024-11-12 12:30:00,198.98,198.98,198.68,198.74,5970.0,195.4823,195.4823,195.1876,195.2465,5970.0
2024-11-12 12:40:00,198.63,198.65,198.28,198.28,2839.0,195.1385,195.1581,194.7946,194.7946,2839.0
2024-11-12 12:50:00,198.21,198.55,197.94,198.09,11820.0,194.7259,195.0599,194.4606,194.608,11820.0
2024-11-12 13:00:00,198.07,198.71,197.83,198.59,23636.0,194.5883,195.2171,194.3525,195.0992,23636.0
2024-11-12 13:10:00,198.59,199.0,198.56,198.74,3184.0,195.0992,195.502,195.0697,195.2465,3184.0
2024-11-12 13:20:00,198.7,198.83,198.47,198.68,6370.0,195.2072,195.335,194.9813,195.1876,6370.0
2024-11-12 13:30:00,198.66,199.11,198.66,199.06,7141.0,195.1679,195.61,195.1679,195.5609,7141.0
2024-11-12 13:40:00,199.19,199.69,199.19,199.4,10536.0,195.6886,196.1798,195.6886,195.8949,10536.0
2024-11-12 13:50:00,199.47,199.88,199.41,199.54,6385.0,195.9637,196.3665,195.9048,196.0325,6385.0
2024-11-12 14:00:00,199.62,199.96,199.56,199.83,6623.0,196.1111,196.4451,196.0521,196.3174,6623.0
2024-11-12 14:10:00,199.84,199.84,199.27,199.45,6523.0,196.3272,196.3272,195.7672,195.9441,6523.0
2024-11-12 14:20:00,199.4,199.73,199.14,199.68,10945.0,195.8949,196.2191,195.6395,196.17,10945.0
2024-11-12 14:30:00,199.65,199.85,199.64,199.65,8299.0,196.1405,196.337,196.1307,196.1405,8299.0
2024-11-12 14:40:00,199.69,200.01,199.6,200.0,13015.0,196.1798,196.4942,196.0914,196.4844,13015.0
2024-11-12 14:50:00,199.96,200.14,199.77,199.96,12304.0,196.4451,196.6219,196.2584,196.4451,12304.0
2024-11-12 15:00:00,199.96,199.96,199.71,199.78,8499.0,196.4451,196.4451,196.1995,196.2683,8499.0
2024-11-12 15:10:00,199.74,199.79,199.27,199.38,8448.0,196.229,196.2781,195.7672,195.8753,8448.0
2024-11-12 15:20:00,199.45,199.65,199.4,199.49,8672.0,195.9441,196.1405,195.8949,195.9834,8672.0
2024-11-12 15:30:00,199.41,199.41,198.84,199.24,15808.0,195.9048,195.9048,195.3448,195.7377,15808.0
2024-11-12 15:40:00,199.23,199.29,198.5,198.64,27141.0,195.7279,195.7869,195.0108,195.1483,27141.0
2024-11-12 15:50:00,198.6,199.06,198.34,198.64,110109.0,195.109,195.5609,194.8536,195.1483,110109.0
2024-11-13 09:30:00,200.06,202.68,199.59,202.42,19015.0,196.5433,199.1173,196.0816,198.8618,19015.0
2024-11-13 09:40:00,202.81,204.27,202.11,204.03,5538.0,199.245,200.6793,198.5573,200.4435,5538.0
2024-11-13 09:50:00,203.96,204.08,201.59,202.04,20224.0,200.3748,200.4927,198.0464,198.4885,20224.0
2024-11-13 10:00:00,202.08,202.08,199.7,200.09,11800.0,198.5278,198.5278,196.1897,196.5728,11800.0
2024-11-13 10:10:00,200.63,201.0,200.12,200.34,7348.0,197.1033,197.4668,196.6023,196.8184,7348.0
2024-11-13 10:20:00,200.49,200.81,200.31,200.51,4654.0,196.9658,197.2801,196.7889,196.9854,4654.0
2024-11-13 10:30:00,200.53,200.7,199.66,199.7,3952.0,197.0051,197.1721,196.1504,196.1897,3952.0
2024-11-13 10:40:00,199.88,200.54,199.63,200.44,5731.0,196.3665,197.0149,196.1209,196.9167,5731.0
2024-11-13 10:50:00,200.38,200.62,200.18,200.42,7458.0,196.8577,197.0935,196.6612,196.897,7458.0
2024-11-13 11:00:00,200.58,200.58,200.06,200.31,3653.0,197.0542,197.0542,196.5433,196.7889,3653.0
2024-11-13 11:10:00,200.1,200.41,199.78,199.96,7806.0,196.5826,196.8872,196.2683,196.4451,7806.0
2024-11-13 11:20:00,199.97,200.37,199.86,200.33,4762.0,196.4549,196.8479,196.3468,196.8086,4762.0
2024-11-13 11:30:00,200.33,200.33,200.12,200.29,6232.0,196.8086,196.8086,196.6023,196.7693,6232.0
2024-11-13 11:40:00,200.24,200.24,199.55,199.55,5372.0,196.7202,196.7202,196.0423,196.0423,5372.0
2024-11-13 11:50:00,199.69,199.69,199.32,199.33,4264.0,196.1798,196.1798,195.8163,195.8262,4264.0
2024-11-13 12:00:00,199.25,199.29,199.02,199.14,5419.0,195.7476,195.7869,195.5216,195.6395,5419.0
2024-11-13 12:10:00,199.31,199.33,199.22,199.25,5650.0,195.8065,195.8262,195.7181,195.7476,5650.0
2024-11-13 12:20:00,199.25,199.62,199.25,199.52,8099.0,195.7476,196.1111,195.7476,196.0128,8099.0
2024-11-13 12:30:00,199.48,199.73,199.47,199.63,4204.0,195.9735,196.2191,195.9637,196.1209,4204.0
2024-11-13 12:40:00,199.63,199.85,199.48,199.84,4110.0,196.1209,196.337,195.9735,196.3272,4110.0
2024-11-13 12:50:00,199.86,200.71,199.76,200.71,8300.0,196.3468,197.1819,196.2486,197.1819,8300.0
2024-11-13 13:00:00,200.64,200.68,199.85,199.91,5583.0,197.1131,197.1524,196.337,196.396,5583.0
2024-11-13 13:10:00,199.9,200.3,199.67,200.15,7678.0,196.3861,196.7791,196.1602,196.6318,7678.0
2024-11-13 13:20:00,200.15,200.53,200.14,200.21,6108.0,196.6318,197.0051,196.6219,196.6907,6108.0
2024-11-13 13:30:00,200.09,200.21,199.79,199.81,4032.0,196.5728,196.6907,196.2781,196.2977,4032.0
2024-11-13 13:40:00,199.81,199.94,199.09,199.09,12343.0,196.2977,196.4254,195.5904,195.5904,12343.0
2024-11-13 13:50:00,199.1,199.28,198.52,198.52,5384.0,195.6002,195.777,195.0304,195.0304,5384.0
2024-11-13 14:00:00,198.63,198.72,198.1,198.11,3659.0,195.1385,195.2269,194.6178,194.6276,3659.0
2024-11-13 14:10:00,198.08,198.32,197.9,197.9,3420.0,194.5981,194.8339,194.4213,194.4213,3420.0
2024-11-13 14:20:00,197.77,197.89,197.51,197.54,3482.0,194.2936,194.4115,194.0382,194.0676,3482.0
2024-11-13 14:30:00,197.56,197.7,196.98,196.99,9244.0,194.0873,194.2248,193.5175,193.5273,9244.0
2024-11-13 14:40:00,196.72,196.96,196.56,196.78,3302.0,193.262,193.4978,193.1049,193.321,3302.0
2024-11-13 14:50:00,196.72,196.91,196.72,196.72,1703.0,193.262,193.4487,193.262,193.262,1703.0
2024-11-13 15:00:00,196.85,197.51,196.52,197.47,7875.0,193.3898,194.0382,193.0656,193.9989,7875.0
2024-11-13 15:10:00,197.52,197.52,197.2,197.3,3522.0,194.048,194.048,193.7336,193.8318,3522.0
2024-11-13 15:20:00,197.3,197.85,197.3,197.37,4379.0,193.8318,194.3722,193.8318,193.9006,4379.0
2024-11-13 15:30:00,197.66,197.73,197.23,197.7,11862.0,194.1855,194.2543,193.7631,194.2248,11862.0
2024-11-13 15:40:00,197.71,198.08,197.49,197.74,20722.0,194.2346,194.5981,194.0185,194.2641,20722.0
2024-11-13 15:50:00,197.77,197.86,197.33,197.34,83599.0,194.2936,194.382,193.8613,193.8711,83599.0
2024-11-14 09:30:00,197.96,200.55,197.32,198.86,37082.0,194.4802,197.0247,193.8515,195.3644,37082.0
2024-11-14 09:40:00,198.45,200.5,198.45,200.5,13112.0,194.9616,196.9756,194.9616,196.9756,13112.0
2024-11-14 09:50:00,200.41,201.62,200.41,200.94,16467.0,196.8872,198.0759,196.8872,197.4079,16467.0
2024-11-14 10:00:00,200.62,202.54,200.6,202.45,12044.0,197.0935,198.9797,197.0738,198.8913,12044.0
2024-11-14 10:10:00,202.55,203.83,202.41,202.48,17864.0,198.9896,200.2471,198.852,198.9208,17864.0
2024-11-14 10:20:00,202.48,202.56,202.18,202.36,6996.0,198.9208,198.9994,198.6261,198.8029,6996.0
2024-11-14 10:30:00,202.28,203.34,202.22,203.27,24032.0,198.7243,199.7657,198.6654,199.6969,24032.0
2024-11-14 10:40:00,203.27,203.27,201.55,201.69,10649.0,199.6969,199.6969,198.0071,198.1447,10649.0
2024-11-14 10:50:00,201.55,202.07,201.43,201.53,7529.0,198.0071,198.518,197.8893,197.9875,7529.0
2024-11-14 11:00:00,201.37,201.88,201.34,201.55,10972.0,197.8303,198.3313,197.8008,198.0071,10972.0
2024-11-14 11:10:00,201.69,202.48,201.4,202.48,16721.0,198.1447,198.9208,197.8598,198.9208,16721.0
2024-11-14 11:20:00,202.55,202.74,201.76,202.42,19881.0,198.9896,199.1762,198.2134,198.8618,19881.0
2024-11-14 11:30:00,202.37,202.66,202.01,202.27,22470.0,198.8127,199.0976,198.4591,198.7145,22470.0
2024-11-14 11:40:00,202.35,202.45,201.42,201.99,20622.0,198.7931,198.8913,197.8794,198.4394,20622.0
2024-11-14 11:50:00,202.1,202.45,201.56,201.86,5850.0,198.5475,198.8913,198.017,198.3117,5850.0
2024-11-14 12:00:00,201.69,201.74,200.63,201.03,5187.0,198.1447,198.1938,197.1033,197.4963,5187.0
2024-11-14 12:10:00,201.19,201.86,200.86,201.86,12222.0,197.6535,198.3117,197.3293,198.3117,12222.0
2024-11-14 12:20:00,201.7,202.07,200.88,201.02,19961.0,198.1545,198.518,197.3489,197.4865,19961.0
2024-11-14 12:30:00,200.88,201.22,200.64,201.09,10714.0,197.3489,197.6829,197.1131,197.5552,10714.0
2024-11-14 12:40:00,201.17,201.85,201.17,201.37,20272.0,197.6338,198.3019,197.6338,197.8303,20272.0
2024-11-14 12:50:00,201.48,202.27,201.42,201.92,6860.0,197.9384,198.7145,197.8794,198.3706,6860.0
2024-11-14 13:00:00,201.89,202.24,201.66,202.17,8938.0,198.3412,198.685,198.1152,198.6162,8938.0
2024-11-14 13:10:00,202.17,202.24,201.67,201.67,9195.0,198.6162,198.685,198.125,198.125,9195.0
2024-11-14 13:20:00,201.67,201.7,201.33,201.48,5712.0,198.125,198.1545,197.791,197.9384,5712.0
2024-11-14 13:30:00,201.37,201.37,200.89,200.89,4138.0,197.8303,197.8303,197.3587,197.3587,4138.0
2024-11-14 13:40:00,200.89,201.16,200.25,200.46,8479.0,197.3587,197.624,196.73,196.9363,8479.0
2024-11-14 13:50:00,200.46,200.46,200.01,200.15,5792.0,196.9363,196.9363,196.4942,196.6318,5792.0
2024-11-14 14:00:00,200.15,200.41,200.01,200.23,4206.0,196.6318,196.8872,196.4942,196.7103,4206.0
2024-11-14 14:10:00,200.02,200.21,199.8,199.8,3772.0,196.504,196.6907,196.2879,196.2879,3772.0
2024-11-14 14:20:00,199.65,200.19,199.65,200.19,4663.0,196.1405,196.671,196.1405,196.671,4663.0
2024-11-14 14:30:00,200.34,200.54,199.94,200.17,7104.0,196.8184,197.0149,196.4254,196.6514,7104.0
2024-11-14 14:40:00,200.07,200.08,199.89,199.89,1711.0,196.5532,196.563,196.3763,196.3763,1711.0
2024-11-14 14:50:00,199.89,200.19,199.57,199.86,8407.0,196.3763,196.671,196.0619,196.3468,8407.0
2024-11-14 15:00:00,199.83,200.32,198.85,199.01,19464.0,196.3174,196.7988,195.3546,195.5118,19464.0
2024-11-14 15:10:00,198.87,199.39,198.53,199.23,12756.0,195.3743,195.8851,195.0402,195.7279,12756.0
2024-11-14 15:20:00,199.22,199.56,199.01,199.3,11546.0,195.7181,196.0521,195.5118,195.7967,11546.0
2024-11-14 15:30:00,199.3,199.3,198.45,198.46,18338.0,195.7967,195.7967,194.9616,194.9715,18338.0
2024-11-14 15:40:00,198.35,198.93,198.31,198.38,21897.0,194.8634,195.4332,194.8241,194.8929,21897.0
2024-11-14 15:50:00,198.3,198.97,198.09,198.66,111353.0,194.8143,195.4725,194.608,195.1679,111353.0
2024-11-15 09:30:00,197.01,199.58,196.52,199.36,22668.0,193.5469,196.0718,193.0656,195.8556,22668.0
2024-11-15 09:40:00,199.15,200.55,198.3,200.55,20041.0,195.6493,197.0247,194.8143,197.0247,20041.0
2024-11-15 09:50:00,200.59,200.59,199.43,199.43,13995.0,197.064,197.064,195.9244,195.9244,13995.0
2024-11-15 10:00:00,199.39,199.86,199.36,199.45,8680.0,195.8851,196.3468,195.8556,195.9441,8680.0
2024-11-15 10:10:00,199.52,200.59,199.4,200.59,11717.0,196.0128,197.064,195.8949,197.064,11717.0
2024-11-15 10:20:00,200.62,201.25,200.37,201.1,14092.0,197.0935,197.7124,196.8479,197.5651,14092.0
2024-11-15 10:30:00,200.98,200.98,199.25,199.71,17546.0,197.4472,197.4472,195.7476,196.1995,17546.0
2024-11-15 10:40:00,199.94,200.44,199.58,200.09,13438.0,196.4254,196.9167,196.0718,196.5728,13438.0
2024-11-15 10:50:00,200.04,200.37,199.75,200.18,13236.0,196.5237,196.8479,196.2388,196.6612,13236.0
2024-11-15 11:00:00,200.18,200.29,200.01,200.11,6780.0,196.6612,196.7693,196.4942,196.5925,6780.0
2024-11-15 11:10:00,200.12,200.91,200.05,200.76,8770.0,196.6023,197.3784,196.5335,197.231,8770.0
2024-11-15 11:20:00,200.63,201.09,200.38,200.72,8729.0,197.1033,197.5552,196.8577,197.1917,8729.0
2024-11-15 11:30:00,200.65,200.65,199.93,200.12,3564.0,197.123,197.123,196.4156,196.6023,3564.0
2024-11-15 11:40:00,200.12,201.16,199.95,201.16,9415.0,196.6023,197.624,196.4353,197.624,9415.0
2024-11-15 11:50:00,201.16,201.21,200.54,200.54,14433.0,197.624,197.6731,197.0149,197.0149,14433.0
2024-11-15 12:00:00,200.63,200.77,200.04,200.05,6723.0,197.1033,197.2409,196.5237,196.5335,6723.0
2024-11-15 12:10:00,200.06,200.34,199.86,200.05,5307.0,196.5433,196.8184,196.3468,196.5335,5307.0
2024-11-15 12:20:00,200.01,200.13,199.3,199.3,7416.0,196.4942,196.6121,195.7967,195.7967,7416.0
2024-11-15 12:30:00,199.25,199.45,198.93,199.34,6391.0,195.7476,195.9441,195.4332,195.836,6391.0
2024-11-15 12:40:00,199.34,199.69,198.99,199.43,23961.0,195.836,196.1798,195.4921,195.9244,23961.0
2024-11-15 12:50:00,199.3,200.11,199.06,199.86,31150.0,195.7967,196.5925,195.5609,196.3468,31150.0
2024-11-15 13:00:00,199.9,199.9,199.48,199.53,5896.0,196.3861,196.3861,195.9735,196.0226,5896.0
2024-11-15 13:10:00,199.62,199.72,199.44,199.49,3553.0,196.1111,196.2093,195.9342,195.9834,3553.0
2024-11-15 13:20:00,199.49,199.6,199.47,199.56,1767.0,195.9834,196.0914,195.9637,196.0521,1767.0
2024-11-15 13:30:00,199.42,199.76,198.94,199.63,7221.0,195.9146,196.2486,195.443,196.1209,7221.0
2024-11-15 13:40:00,199.55,199.55,199.03,199.03,10051.0,196.0423,196.0423,195.5314,195.5314,10051.0
2024-11-15 13:50:00,199.03,199.16,198.58,198.64,5675.0,195.5314,195.6592,195.0893,195.1483,5675.0
2024-11-15 14:00:00,198.83,199.07,198.63,198.78,5679.0,195.335,195.5707,195.1385,195.2858,5679.0
2024-11-15 14:10:00,198.78,198.78,198.44,198.5,4029.0,195.2858,195.2858,194.9518,195.0108,4029.0
2024-11-15 14:20:00,198.46,198.64,198.36,198.39,2925.0,194.9715,195.1483,194.8732,194.9027,2925.0
2024-11-15 14:30:00,198.41,198.67,198.25,198.33,6599.0,194.9223,195.1778,194.7651,194.8437,6599.0
2024-11-15 14:40:00,198.46,198.94,198.28,198.94,4543.0,194.9715,195.443,194.7946,195.443,4543.0
2024-11-15 14:50:00,198.98,198.98,198.59,198.75,5805.0,195.4823,195.4823,195.0992,195.2564,5805.0
2024-11-15 15:00:00,198.7,198.85,198.49,198.5,4352.0,195.2072,195.3546,195.0009,195.0108,4352.0
2024-11-15 15:10:00,198.47,198.99,198.46,198.88,6600.0,194.9813,195.4921,194.9715,195.3841,6600.0
2024-11-15 15:20:00,198.97,198.98,198.54,198.89,9912.0,195.4725,195.4823,195.0501,195.3939,9912.0
2024-11-15 15:30:00,198.89,198.98,198.75,198.91,14374.0,195.3939,195.4823,195.2564,195.4135,14374.0
2024-11-15 15:40:00,198.89,198.9,198.12,198.21,14438.0,195.3939,195.4037,194.6374,194.7259,14438.0
2024-11-15 15:50:00,198.21,198.63,198.07,198.25,73763.0,194.7259,195.1385,194.5883,194.7651,73763.0
2024-11-18 09:30:00,199.58,199.94,198.13,199.93,9360.0,196.0718,196.4254,194.6473,196.4156,9360.0
2024-11-18 09:40:00,199.4,200.46,199.12,200.03,8059.0,195.8949,196.9363,195.6199,196.5139,8059.0
2024-11-18 09:50:00,200.03,200.03,199.04,199.34,7115.0,196.5139,196.5139,195.5413,195.836,7115.0
2024-11-18 10:00:00,199.24,200.17,198.88,200.05,9033.0,195.7377,196.6514,195.3841,196.5335,9033.0
2024-11-18 10:10:00,200.1,200.1,198.58,199.03,11293.0,196.5826,196.5826,195.0893,195.5314,11293.0
2024-11-18 10:20:00,198.56,200.63,198.51,200.63,11062.0,195.0697,197.1033,195.0206,197.1033,11062.0
2024-11-18 10:30:00,200.3,201.19,199.98,200.77,8286.0,196.7791,197.6535,196.4647,197.2409,8286.0
2024-11-18 10:40:00,200.64,201.83,200.64,201.46,9852.0,197.1131,198.2822,197.1131,197.9187,9852.0
2024-11-18 10:50:00,201.46,201.46,200.51,200.77,11101.0,197.9187,197.9187,196.9854,197.2409,11101.0
2024-11-18 11:00:00,200.77,201.11,200.4,200.74,16159.0,197.2409,197.5749,196.8774,197.2114,16159.0
2024-11-18 11:10:00,200.74,201.16,200.06,200.1,8930.0,197.2114,197.624,196.5433,196.5826,8930.0
2024-11-18 11:20:00,200.18,201.06,200.05,200.46,12121.0,196.6612,197.5258,196.5335,196.9363,12121.0
2024-11-18 11:30:00,200.62,201.48,200.62,201.34,4163.0,197.0935,197.9384,197.0935,197.8008,4163.0
2024-11-18 11:40:00,201.21,201.27,200.63,200.81,6045.0,197.6731,197.7321,197.1033,197.2801,6045.0
2024-11-18 11:50:00,200.7,200.7,200.19,200.42,5077.0,197.1721,197.1721,196.671,196.897,5077.0
2024-11-18 12:00:00,200.37,200.37,199.82,200.06,4313.0,196.8479,196.8479,196.3076,196.5433,4313.0
2024-11-18 12:10:00,199.89,200.75,199.88,200.75,9278.0,196.3763,197.2212,196.3665,197.2212,9278.0
2024-11-18 12:20:00,200.49,201.11,200.48,201.01,2892.0,196.9658,197.5749,196.9559,197.4766,2892.0
2024-11-18 12:30:00,201.03,201.09,200.76,200.97,5880.0,197.4963,197.5552,197.231,197.4373,5880.0
2024-11-18 12:40:00,200.89,200.97,200.26,200.61,4298.0,197.3587,197.4373,196.7398,197.0837,4298.0
2024-11-18 12:50:00,200.61,200.84,200.26,200.72,12448.0,197.0837,197.3096,196.7398,197.1917,12448.0
2024-11-18 13:00:00,200.72,200.76,199.81,199.81,7343.0,197.1917,197.231,196.2977,196.2977,7343.0
2024-11-18 13:10:00,199.92,200.33,199.77,200.25,10577.0,196.4058,196.8086,196.2584,196.73,10577.0
2024-11-18 13:20:00,200.29,200.31,199.35,199.5,11551.0,196.7693,196.7889,195.8458,195.9932,11551.0
2024-11-18 13:30:00,199.5,200.4,199.49,200.18,9062.0,195.9932,196.8774,195.9834,196.6612,9062.0
2024-11-18 13:40:00,200.26,200.31,199.71,199.96,9961.0,196.7398,196.7889,196.1995,196.4451,9961.0
2024-11-18 13:50:00,199.93,200.76,199.64,200.74,5858.0,196.4156,197.231,196.1307,197.2114,5858.0
2024-11-18 14:00:00,200.8,200.8,200.22,200.49,4908.0,197.2703,197.2703,196.7005,196.9658,4908.0
2024-11-18 14:10:00,200.5,200.83,200.23,200.54,23043.0,196.9756,197.2998,196.7103,197.0149,23043.0
2024-11-18 14:20:00,200.59,200.59,199.69,199.81,26095.0,197.064,197.064,196.1798,196.2977,26095.0
2024-11-18 14:30:00,199.73,200.02,199.57,200.02,7563.0,196.2191,196.504,196.0619,196.504,7563.0
2024-11-18 14:40:00,199.81,200.32,199.79,200.31,7162.0,196.2977,196.7988,196.2781,196.7889,7162.0
2024-11-18 14:50:00,200.28,200.72,200.28,200.31,4856.0,196.7595,197.1917,196.7595,196.7889,4856.0
2024-11-18 15:00:00,200.34,200.46,200.11,200.22,6887.0,196.8184,196.9363,196.5925,196.7005,6887.0
2024-11-18 15:10:00,200.22,200.35,199.91,200.25,17846.0,196.7005,196.8282,196.396,196.73,17846.0
2024-11-18 15:20:00,200.34,200.93,200.19,200.71,9536.0,196.8184,197.398,196.671,197.1819,9536.0
2024-11-18 15:30:00,200.79,200.79,200.23,200.41,37488.0,197.2605,197.2605,196.7103,196.8872,37488.0
2024-11-18 15:40:00,200.37,200.49,199.87,200.32,21548.0,196.8479,196.9658,196.3567,196.7988,21548.0
2024-11-18 15:50:00,200.32,200.69,199.89,200.47,134168.0,196.7988,197.1623,196.3763,196.9461,134168.0
2024-11-19 09:30:00,198.26,198.26,196.52,196.55,12365.0,194.775,194.775,193.0656,193.095,12365.0
2024-11-19 09:40:00,195.9,196.36,192.7,193.66,24362.0,192.4565,192.9084,189.3127,190.2558,24362.0
2024-11-19 09:50:00,193.67,196.28,193.66,196.22,15916.0,190.2657,192.8298,190.2558,192.7708,15916.0
2024-11-19 10:00:00,196.04,196.67,195.5,196.13,10596.0,192.594,193.2129,192.0635,192.6824,10596.0
2024-11-19 10:10:00,196.35,196.57,195.66,196.43,11781.0,192.8985,193.1147,192.2207,192.9771,11781.0
2024-11-19 10:20:00,196.54,197.99,196.25,197.99,8371.0,193.0852,194.5097,192.8003,194.5097,8371.0
2024-11-19 10:30:00,198.09,198.41,197.66,198.11,20733.0,194.608,194.9223,194.1855,194.6276,20733.0
2024-11-19 10:40:00,197.81,198.45,197.48,198.45,7835.0,194.3329,194.9616,194.0087,194.9616,7835.0
2024-11-19 10:50:00,198.5,199.66,198.47,199.53,6378.0,195.0108,196.1504,194.9813,196.0226,6378.0
2024-11-19 11:00:00,199.51,199.63,198.35,198.61,36605.0,196.003,196.1209,194.8634,195.1188,36605.0
2024-11-19 11:10:00,198.65,199.87,198.62,199.45,5666.0,195.1581,196.3567,195.1286,195.9441,5666.0
2024-11-19 11:20:00,199.45,199.45,198.89,199.06,6255.0,195.9441,195.9441,195.3939,195.5609,6255.0
2024-11-19 11:30:00,199.09,199.18,198.88,199.12,4443.0,195.5904,195.6788,195.3841,195.6199,4443.0
2024-11-19 11:40:00,199.28,199.99,199.28,199.74,11231.0,195.777,196.4746,195.777,196.229,11231.0
2024-11-19 11:50:00,199.73,199.73,199.24,199.49,2198.0,196.2191,196.2191,195.7377,195.9834,2198.0
2024-11-19 12:00:00,199.45,200.27,199.41,200.27,7985.0,195.9441,196.7496,195.9048,196.7496,7985.0
2024-11-19 12:10:00,200.19,200.48,199.9,200.48,4037.0,196.671,196.9559,196.3861,196.9559,4037.0
2024-11-19 12:20:00,200.42,200.42,199.79,200.03,10323.0,196.897,196.897,196.2781,196.5139,10323.0
2024-11-19 12:30:00,200.03,200.43,199.9,200.28,4782.0,196.5139,196.9068,196.3861,196.7595,4782.0
2024-11-19 12:40:00,200.45,200.7,200.13,200.19,4537.0,196.9265,197.1721,196.6121,196.671,4537.0
2024-11-19 12:50:00,200.03,200.68,200.03,200.44,4816.0,196.5139,197.1524,196.5139,196.9167,4816.0
2024-11-19 13:00:00,200.45,200.55,200.16,200.51,6115.0,196.9265,197.0247,196.6416,196.9854,6115.0
2024-11-19 13:10:00,200.51,200.67,200.32,200.45,4262.0,196.9854,197.1426,196.7988,196.9265,4262.0
2024-11-19 13:20:00,200.32,200.32,199.62,199.69,3703.0,196.7988,196.7988,196.1111,196.1798,3703.0
2024-11-19 13:30:00,199.7,200.11,199.43,199.78,7105.0,196.1897,196.5925,195.9244,196.2683,7105.0
2024-11-19 13:40:00,199.56,200.61,199.56,200.46,5236.0,196.0521,197.0837,196.0521,196.9363,5236.0
2024-11-19 13:50:00,200.31,200.87,200.31,200.56,11405.0,196.7889,197.3391,196.7889,197.0345,11405.0
2024-11-19 14:00:00,200.53,200.71,200.36,200.71,13625.0,197.0051,197.1819,196.8381,197.1819,13625.0
2024-11-19 14:10:00,200.71,200.98,200.21,200.46,10086.0,197.1819,197.4472,196.6907,196.9363,10086.0
2024-11-19 14:20:00,200.46,200.69,199.94,199.94,5600.0,196.9363,197.1623,196.4254,196.4254,5600.0
2024-11-19 14:30:00,200.03,200.03,199.07,199.39,5504.0,196.5139,196.5139,195.5707,195.8851,5504.0
2024-11-19 14:40:00,199.6,199.7,199.35,199.53,4618.0,196.0914,196.1897,195.8458,196.0226,4618.0
2024-11-19 14:50:00,199.64,199.84,199.23,199.23,9051.0,196.1307,196.3272,195.7279,195.7279,9051.0
2024-11-19 15:00:00,199.16,199.38,198.67,199.38,10799.0,195.6592,195.8753,195.1778,195.8753,10799.0
2024-11-19 15:10:00,199.44,199.76,199.05,199.13,19143.0,195.9342,196.2486,195.5511,195.6297,19143.0
2024-11-19 15:20:00,199.14,199.48,198.89,199.09,15562.0,195.6395,195.9735,195.3939,195.5904,15562.0
2024-11-19 15:30:00,199.13,199.29,198.9,199.06,21899.0,195.6297,195.7869,195.4037,195.5609,21899.0
2024-11-19 15:40:00,199.06,199.25,198.89,198.92,38399.0,195.5609,195.7476,195.3939,195.4234,38399.0
2024-11-19 15:50:00,198.95,199.64,198.92,199.53,120630.0,195.4528,196.1307,195.4234,196.0226,120630.0
2024-11-20 09:30:00,197.0,197.26,193.5,193.94,19381.0,193.5371,193.7926,190.0986,190.5309,19381.0
2024-11-20 09:40:00,193.38,196.03,193.38,194.91,25207.0,189.9808,192.5842,189.9808,191.4839,25207.0
2024-11-20 09:50:00,194.82,195.17,194.26,194.64,17480.0,191.3954,191.7393,190.8453,191.2186,17480.0
2024-11-20 10:00:00,195.04,196.05,194.43,194.5,5916.0,191.6116,192.6038,191.0123,191.0811,5916.0
2024-11-20 10:10:00,194.72,195.56,194.16,195.56,6309.0,191.2972,192.1224,190.747,192.1224,6309.0
2024-11-20 10:20:00,195.56,195.96,195.43,195.56,7416.0,192.1224,192.5154,191.9947,192.1224,7416.0
2024-11-20 10:30:00,195.62,196.09,195.51,195.97,16377.0,192.1814,192.6431,192.0733,192.5252,16377.0
2024-11-20 10:40:00,195.99,196.57,195.85,196.16,15048.0,192.5449,193.1147,192.4073,192.7119,15048.0
2024-11-20 10:50:00,196.16,196.27,195.6,196.16,6724.0,192.7119,192.82,192.1617,192.7119,6724.0
2024-11-20 11:00:00,196.16,196.16,195.0,195.22,8548.0,192.7119,192.7119,191.5723,191.7884,8548.0
2024-11-20 11:10:00,195.09,195.1,194.73,194.77,6044.0,191.6607,191.6705,191.307,191.3463,6044.0
2024-11-20 11:20:00,194.81,194.82,193.88,194.11,19009.0,191.3856,191.3954,190.472,190.6979,19009.0
2024-11-20 11:30:00,194.19,194.78,193.92,194.4,7534.0,190.7765,191.3561,190.5113,190.9828,7534.0
2024-11-20 11:40:00,194.33,194.56,194.07,194.09,10289.0,190.9141,191.14,190.6586,190.6783,10289.0
2024-11-20 11:50:00,194.09,194.12,193.73,193.87,9358.0,190.6783,190.7077,190.3246,190.4621,9358.0
2024-11-20 12:00:00,194.0,194.33,193.45,193.53,6226.0,190.5899,190.9141,190.0495,190.1281,6226.0
2024-11-20 12:10:00,193.5,194.07,193.28,193.93,4894.0,190.0986,190.6586,189.8825,190.5211,4894.0
2024-11-20 12:20:00,194.08,194.08,193.61,193.98,5583.0,190.6684,190.6684,190.2067,190.5702,5583.0
2024-11-20 12:30:00,193.97,194.04,193.78,194.0,21990.0,190.5604,190.6292,190.3737,190.5899,21990.0
2024-11-20 12:40:00,194.0,194.53,193.97,194.25,5352.0,190.5899,191.1105,190.5604,190.8355,5352.0
2024-11-20 12:50:00,194.4,194.66,193.92,194.37,9203.0,190.9828,191.2383,190.5113,190.9534,9203.0
2024-11-20 13:00:00,194.36,194.39,193.92,193.93,7291.0,190.9435,190.973,190.5113,190.5211,7291.0
2024-11-20 13:10:00,193.83,194.0,193.43,193.65,9476.0,190.4228,190.5899,190.0299,190.246,9476.0
2024-11-20 13:20:00,193.58,193.77,193.27,193.5,12547.0,190.1772,190.3639,189.8727,190.0986,12547.0
2024-11-20 13:30:00,193.42,193.42,192.92,193.09,11168.0,190.0201,190.0201,189.5288,189.6959,11168.0
2024-11-20 13:40:00,193.1,193.1,192.65,192.93,9464.0,189.7057,189.7057,189.2636,189.5387,9464.0
2024-11-20 13:50:00,193.03,193.29,192.64,192.77,8844.0,189.6369,189.8923,189.2538,189.3815,8844.0
2024-11-20 14:00:00,192.87,193.38,192.87,193.17,13270.0,189.4797,189.9808,189.4797,189.7744,13270.0
2024-11-20 14:10:00,193.0,193.17,192.62,192.62,10093.0,189.6074,189.7744,189.2341,189.2341,10093.0
2024-11-20 14:20:00,192.69,193.09,192.5,193.01,11482.0,189.3029,189.6959,189.1162,189.6173,11482.0
2024-11-20 14:30:00,193.02,193.1,192.88,193.0,6861.0,189.6271,189.7057,189.4895,189.6074,6861.0
2024-11-20 14:40:00,193.0,193.23,192.94,193.02,8582.0,189.6074,189.8334,189.5485,189.6271,8582.0
2024-11-20 14:50:00,192.97,193.1,192.57,192.85,6922.0,189.578,189.7057,189.185,189.4601,6922.0
2024-11-20 15:00:00,192.85,193.0,192.66,192.95,17752.0,189.4601,189.6074,189.2734,189.5583,17752.0
2024-11-20 15:10:00,192.95,192.95,192.23,192.3,18517.0,189.5583,189.5583,188.851,188.9197,18517.0
2024-11-20 15:20:00,192.34,192.58,192.2,192.37,12348.0,188.959,189.1948,188.8215,188.9885,12348.0
2024-11-20 15:30:00,192.39,193.01,192.39,192.8,33494.0,189.0082,189.6173,189.0082,189.4109,33494.0
2024-11-20 15:40:00,192.8,192.97,192.48,192.87,34395.0,189.4109,189.578,189.0966,189.4797,34395.0
2024-11-20 15:50:00,192.9,194.27,192.9,194.15,160090.0,189.5092,190.8551,189.5092,190.7372,160090.0
2024-11-21 09:30:00,194.48,195.24,192.56,193.35,23880.0,191.0614,191.8081,189.1752,189.9513,23880.0
2024-11-21 09:40:00,192.75,195.23,192.41,195.2,12402.0,189.3618,191.7982,189.0278,191.7688,12402.0
2024-11-21 09:50:00,195.29,195.55,194.33,194.42,10317.0,191.8572,192.1126,190.9141,191.0025,10317.0
2024-11-21 10:00:00,194.84,194.85,192.63,192.76,12373.0,191.4151,191.4249,189.2439,189.3717,12373.0
2024-11-21 10:10:00,192.76,194.47,192.76,194.04,10794.0,189.3717,191.0516,189.3717,190.6292,10794.0
2024-11-21 10:20:00,194.02,194.23,192.85,193.25,6912.0,190.6095,190.8158,189.4601,189.853,6912.0
2024-11-21 10:30:00,193.21,195.11,193.17,194.97,12863.0,189.8137,191.6803,189.7744,191.5428,12863.0
2024-11-21 10:40:00,194.75,196.69,194.75,196.5,9164.0,191.3267,193.2326,191.3267,193.0459,9164.0
2024-11-21 10:50:00,196.53,197.05,196.07,196.62,14446.0,193.0754,193.5862,192.6235,193.1638,14446.0
2024-11-21 11:00:00,196.81,196.88,195.0,195.03,15174.0,193.3505,193.4192,191.5723,191.6018,15174.0
2024-11-21 11:10:00,195.34,196.39,195.32,195.75,26635.0,191.9063,192.9378,191.8867,192.3091,26635.0
2024-11-21 11:20:00,195.93,197.5,195.9,197.5,9492.0,192.4859,194.0283,192.4565,194.0283,9492.0
2024-11-21 11:30:00,197.48,197.48,196.34,196.49,10928.0,194.0087,194.0087,192.8887,193.0361,10928.0
2024-11-21 11:40:00,196.48,196.54,196.0,196.0,6452.0,193.0263,193.0852,192.5547,192.5547,6452.0
2024-11-21 11:50:00,196.0,196.81,196.0,196.76,14872.0,192.5547,193.3505,192.5547,193.3013,14872.0
2024-11-21 12:00:00,196.61,197.0,196.24,197.0,7610.0,193.154,193.5371,192.7905,193.5371,7610.0
2024-11-21 12:10:00,196.98,197.17,196.56,196.87,9939.0,193.5175,193.7041,193.1049,193.4094,9939.0
2024-11-21 12:20:00,196.87,197.22,196.68,197.13,8724.0,193.4094,193.7533,193.2227,193.6648,8724.0
2024-11-21 12:30:00,197.17,197.27,196.65,196.85,5825.0,193.7041,193.8024,193.1933,193.3898,5825.0
2024-11-21 12:40:00,196.98,197.03,196.58,196.68,9173.0,193.5175,193.5666,193.1245,193.2227,9173.0
2024-11-21 12:50:00,196.56,196.59,196.21,196.22,3007.0,193.1049,193.1343,192.761,192.7708,3007.0
2024-11-21 13:00:00,196.04,196.11,195.61,195.99,7381.0,192.594,192.6628,192.1716,192.5449,7381.0
2024-11-21 13:10:00,195.86,196.54,195.86,196.44,5403.0,192.4172,193.0852,192.4172,192.987,5403.0
2024-11-21 13:20:00,196.38,196.65,196.22,196.22,6233.0,192.928,193.1933,192.7708,192.7708,6233.0
2024-11-21 13:30:00,196.22,196.67,196.22,196.3,4359.0,192.7708,193.2129,192.7708,192.8494,4359.0
2024-11-21 13:40:00,196.38,197.34,196.33,197.24,12502.0,192.928,193.8711,192.8789,193.7729,12502.0
2024-11-21 13:50:00,197.25,197.67,197.14,197.45,20199.0,193.7827,194.1953,193.6747,193.9792,20199.0
2024-11-21 14:00:00,197.45,197.56,196.85,196.95,16966.0,193.9792,194.0873,193.3898,193.488,16966.0
2024-11-21 14:10:00,196.83,197.59,196.71,197.26,12565.0,193.3701,194.1168,193.2522,193.7926,12565.0
2024-11-21 14:20:00,197.19,197.57,197.01,197.18,16585.0,193.7238,194.0971,193.5469,193.714,16585.0
2024-11-21 14:30:00,197.16,197.54,197.0,197.5,10919.0,193.6943,194.0676,193.5371,194.0283,10919.0
2024-11-21 14:40:00,197.51,197.91,197.12,197.52,45803.0,194.0382,194.4311,193.655,194.048,45803.0
2024-11-21 14:50:00,197.24,197.6,197.22,197.53,13248.0,193.7729,194.1266,193.7533,194.0578,13248.0
2024-11-21 15:00:00,197.69,198.03,197.68,198.01,14908.0,194.215,194.549,194.2052,194.5294,14908.0
2024-11-21 15:10:00,197.8,198.24,197.8,198.24,15990.0,194.3231,194.7553,194.3231,194.7553,15990.0
2024-11-21 15:20:00,198.13,198.67,198.01,198.58,28972.0,194.6473,195.1778,194.5294,195.0893,28972.0
2024-11-21 15:30:00,198.64,199.03,198.64,198.84,38348.0,195.1483,195.5314,195.1483,195.3448,38348.0
2024-11-21 15:40:00,198.84,199.92,198.84,199.62,69500.0,195.3448,196.4058,195.3448,196.1111,69500.0
2024-11-21 15:50:00,199.7,202.51,199.54,201.77,335470.0,196.1897,198.9503,196.0325,198.2233,335470.0
2024-11-22 09:30:00,205.0,209.94,204.99,208.87,56907.0,201.3965,206.2497,201.3867,205.1985,56907.0
2024-11-22 09:40:00,208.75,209.3,208.06,208.83,35569.0,205.0806,205.6209,204.4027,205.1592,35569.0
2024-11-22 09:50:00,208.81,210.94,208.79,210.68,34377.0,205.1395,207.2321,205.1199,206.9767,34377.0
2024-11-22 10:00:00,210.07,211.12,209.01,209.48,31438.0,206.3774,207.4089,205.336,205.7977,31438.0
2024-11-22 10:10:00,209.19,210.13,208.56,208.97,49529.0,205.5128,206.4363,204.8939,205.2967,49529.0
2024-11-22 10:20:00,208.94,209.95,208.91,209.89,14338.0,205.2672,206.2595,205.2378,206.2005,14338.0
2024-11-22 10:30:00,209.88,209.95,208.77,208.78,8097.0,206.1907,206.2595,205.1002,205.1101,8097.0
2024-11-22 10:40:00,208.93,209.53,208.79,208.79,12078.0,205.2574,205.8469,205.1199,205.1199,12078.0
2024-11-22 10:50:00,208.88,209.57,208.32,209.39,14431.0,205.2083,205.8862,204.6581,205.7093,14431.0
2024-11-22 11:00:00,209.43,209.61,209.18,209.42,7740.0,205.7486,205.9255,205.503,205.7388,7740.0
2024-11-22 11:10:00,209.38,209.49,208.58,208.68,7155.0,205.6995,205.8076,204.9136,205.0118,7155.0
2024-11-22 11:20:00,208.63,209.27,208.61,208.92,9182.0,204.9627,205.5914,204.943,205.2476,9182.0
2024-11-22 11:30:00,208.92,209.6,208.5,209.48,12808.0,205.2476,205.9156,204.835,205.7977,12808.0
2024-11-22 11:40:00,209.26,209.7,209.09,209.56,10430.0,205.5816,206.0139,205.4146,205.8763,10430.0
2024-11-22 11:50:00,209.57,209.74,209.09,209.09,14513.0,205.8862,206.0532,205.4146,205.4146,14513.0
2024-11-22 12:00:00,209.09,209.24,208.84,209.13,7412.0,205.4146,205.562,205.169,205.4539,7412.0
2024-11-22 12:10:00,209.3,209.99,209.22,209.56,20694.0,205.6209,206.2988,205.5423,205.8763,20694.0
2024-11-22 12:20:00,209.7,209.83,208.89,208.99,15301.0,206.0139,206.1416,205.2181,205.3164,15301.0
2024-11-22 12:30:00,209.06,209.06,208.42,208.91,18701.0,205.3851,205.3851,204.7564,205.2378,18701.0
2024-11-22 12:40:00,208.8,209.14,208.79,209.12,6281.0,205.1297,205.4637,205.1199,205.4441,6281.0
2024-11-22 12:50:00,208.78,209.28,208.29,208.29,31942.0,205.1101,205.6013,204.6287,204.6287,31942.0
2024-11-22 13:00:00,208.3,209.71,208.29,209.62,18363.0,204.6385,206.0237,204.6287,205.9353,18363.0
2024-11-22 13:10:00,209.47,210.02,209.47,209.79,14671.0,205.7879,206.3283,205.7879,206.1023,14671.0
2024-11-22 13:20:00,209.68,210.75,209.51,210.53,16070.0,205.9942,207.0454,205.8272,206.8293,16070.0
2024-11-22 13:30:00,210.36,211.02,210.34,210.34,24954.0,206.6623,207.3107,206.6426,206.6426,24954.0
2024-11-22 13:40:00,210.32,211.0,210.29,210.64,20338.0,206.623,207.291,206.5935,206.9374,20338.0
2024-11-22 13:50:00,210.64,210.96,210.16,210.76,9897.0,206.9374,207.2517,206.4658,207.0552,9897.0
2024-11-22 14:00:00,210.81,210.84,210.42,210.56,16718.0,207.1044,207.1338,206.7212,206.8588,16718.0
2024-11-22 14:10:00,210.56,210.62,210.1,210.54,17121.0,206.8588,206.9177,206.4068,206.8391,17121.0
2024-11-22 14:20:00,210.59,211.06,210.51,210.73,16065.0,206.8882,207.35,206.8096,207.0258,16065.0
2024-11-22 14:30:00,210.86,210.88,210.17,210.31,8832.0,207.1535,207.1731,206.4756,206.6132,8832.0
2024-11-22 14:40:00,210.3,210.37,209.82,209.94,15818.0,206.6033,206.6721,206.1318,206.2497,15818.0
2024-11-22 14:50:00,210.01,210.06,209.62,209.75,14760.0,206.3184,206.3676,205.9353,206.063,14760.0
2024-11-22 15:00:00,209.73,209.77,208.87,209.28,28611.0,206.0434,206.0826,205.1985,205.6013,28611.0
2024-11-22 15:10:00,209.36,209.67,209.16,209.47,20944.0,205.6799,205.9844,205.4834,205.7879,20944.0
2024-11-22 15:20:00,209.45,209.51,208.84,208.97,16045.0,205.7683,205.8272,205.169,205.2967,16045.0
2024-11-22 15:30:00,208.98,209.24,208.61,208.64,26923.0,205.3065,205.562,204.943,204.9725,26923.0
2024-11-22 15:40:00,208.76,209.89,208.69,209.87,30602.0,205.0904,206.2005,205.0216,206.1809,30602.0
2024-11-22 15:50:00,209.81,210.61,209.64,210.25,191135.0,206.1219,206.9079,205.9549,206.5542,191135.0
2024-11-25 09:30:00,217.01,220.73,216.42,217.25,121748.0,213.1954,216.85,212.6158,213.4312,121748.0
2024-11-25 09:40:00,216.42,217.99,215.6,216.03,52100.0,212.6158,214.1582,211.8102,212.2326,52100.0
2024-11-25 09:50:00,216.01,217.49,215.52,216.98,45677.0,212.213,213.6669,211.7316,213.1659,45677.0
2024-11-25 10:00:00,216.81,217.89,215.81,217.83,26776.0,212.9989,214.0599,212.0165,214.001,26776.0
2024-11-25 10:10:00,217.41,218.62,216.68,217.95,29587.0,213.5884,214.7771,212.8712,214.1189,29587.0
2024-11-25 10:20:00,217.96,218.18,217.29,217.82,31296.0,214.1287,214.3448,213.4705,213.9911,31296.0
2024-11-25 10:30:00,217.62,219.11,217.59,218.36,44123.0,213.7947,215.2585,213.7652,214.5217,44123.0
2024-11-25 10:40:00,218.43,219.06,218.06,218.48,52567.0,214.5904,215.2093,214.2269,214.6395,52567.0
2024-11-25 10:50:00,218.34,218.58,216.77,217.29,38462.0,214.502,214.7378,212.9596,213.4705,38462.0
2024-11-25 11:00:00,217.29,217.66,216.78,216.78,17706.0,213.4705,213.834,212.9694,212.9694,17706.0
2024-11-25 11:10:00,216.76,218.24,216.74,217.8,24081.0,212.9498,214.4038,212.9301,213.9715,24081.0
2024-11-25 11:20:00,217.9,218.5,217.89,218.28,15826.0,214.0697,214.6592,214.0599,214.4431,15826.0
2024-11-25 11:30:00,218.21,218.21,217.08,217.19,8830.0,214.3743,214.3743,213.2642,213.3722,8830.0
2024-11-25 11:40:00,217.16,217.19,215.75,215.76,16701.0,213.3427,213.3722,211.9575,211.9674,16701.0
2024-11-25 11:50:00,215.73,216.69,215.73,216.56,11442.0,211.9379,212.881,211.9379,212.7533,11442.0
2024-11-25 12:00:00,216.5,217.01,216.42,216.8,24384.0,212.6943,213.1954,212.6158,212.9891,24384.0
2024-11-25 12:10:00,216.8,217.48,215.56,216.18,37875.0,212.9891,213.6571,211.7709,212.38,37875.0
2024-11-25 12:20:00,216.19,216.98,215.85,216.87,30982.0,212.3898,213.1659,212.0558,213.0578,30982.0
2024-11-25 12:30:00,216.99,217.51,216.28,217.51,31438.0,213.1757,213.6866,212.4782,213.6866,31438.0
2024-11-25 12:40:00,217.42,218.31,216.83,217.39,44709.0,213.5982,214.4725,213.0185,213.5687,44709.0
2024-11-25 12:50:00,217.34,217.96,216.94,216.99,20952.0,213.5196,214.1287,213.1266,213.1757,20952.0
2024-11-25 13:00:00,217.12,218.05,217.06,217.84,6722.0,213.3035,214.2171,213.2445,214.0108,6722.0
2024-11-25 13:10:00,217.86,218.67,217.72,218.45,16789.0,214.0304,214.8262,213.8929,214.6101,16789.0
2024-11-25 13:20:00,218.45,219.03,218.25,218.43,19075.0,214.6101,215.1799,214.4136,214.5904,19075.0
2024-11-25 13:30:00,218.5,218.71,217.82,218.31,18853.0,214.6592,214.8655,213.9911,214.4725,18853.0
2024-11-25 13:40:00,218.32,218.33,217.57,217.83,27512.0,214.4824,214.4922,213.7455,214.001,27512.0
2024-11-25 13:50:00,217.81,217.89,217.38,217.76,10529.0,213.9813,214.0599,213.5589,213.9322,10529.0
2024-11-25 14:00:00,217.63,218.95,217.62,218.59,26489.0,213.8045,215.1013,213.7947,214.7476,26489.0
2024-11-25 14:10:00,218.37,218.51,217.7,217.9,19194.0,214.5315,214.669,213.8733,214.0697,19194.0
2024-11-25 14:20:00,217.84,218.0,217.57,217.64,15436.0,214.0108,214.168,213.7455,213.8143,15436.0
2024-11-25 14:30:00,217.62,217.66,216.88,216.89,21256.0,213.7947,213.834,213.0677,213.0775,21256.0
2024-11-25 14:40:00,216.89,217.19,216.74,216.95,14232.0,213.0775,213.3722,212.9301,213.1364,14232.0
2024-11-25 14:50:00,216.95,217.43,216.68,217.12,18199.0,213.1364,213.608,212.8712,213.3035,18199.0
2024-11-25 15:00:00,217.23,218.12,216.9,218.05,35897.0,213.4115,214.2859,213.0873,214.2171,35897.0
2024-11-25 15:10:00,218.17,218.22,216.73,216.77,18227.0,214.335,214.3841,212.9203,212.9596,18227.0
2024-11-25 15:20:00,216.77,216.86,216.36,216.51,22789.0,212.9596,213.048,212.5568,212.7042,22789.0
2024-11-25 15:30:00,216.46,216.62,215.61,216.2,45092.0,212.6551,212.8122,211.82,212.3996,45092.0
2024-11-25 15:40:00,216.1,216.42,215.38,215.49,48288.0,212.3014,212.6158,211.594,211.7021,48288.0
2024-11-25 15:50:00,215.51,215.76,214.67,215.31,183061.0,211.7218,211.9674,210.8965,211.5253,183061.0
2024-11-26 09:30:00,226.79,229.4,214.51,215.62,539452.0,222.8035,225.3676,210.7393,211.8298,539452.0
2024-11-26 09:40:00,215.0,216.78,214.01,215.86,153574.0,211.2207,212.9694,210.2481,212.0656,153574.0
2024-11-26 09:50:00,216.0,218.45,215.09,216.88,130287.0,212.2031,214.6101,211.3091,213.0677,130287.0
2024-11-26 10:00:00,216.72,216.73,214.14,215.97,96279.0,212.9105,212.9203,210.3758,212.1737,96279.0
2024-11-26 10:10:00,215.95,216.5,211.25,211.47,119877.0,212.154,212.6943,207.5366,207.7528,119877.0
2024-11-26 10:20:00,211.79,213.31,209.0,212.08,123483.0,208.0671,209.5604,205.3262,208.352,123483.0
2024-11-26 10:30:00,212.21,213.6,211.1,212.81,96874.0,208.4798,209.8453,207.3893,209.0692,96874.0
2024-11-26 10:40:00,212.5,212.97,209.99,211.01,36412.0,208.7647,209.2264,206.2988,207.3009,36412.0
2024-11-26 10:50:00,210.84,212.88,210.09,211.97,28425.0,207.1338,209.138,206.397,208.244,28425.0
2024-11-26 11:00:00,212.26,213.84,211.96,213.2,58929.0,208.5289,210.0811,208.2342,209.4524,58929.0
2024-11-26 11:10:00,212.86,214.22,212.83,214.0,25469.0,209.1183,210.4544,209.0889,210.2383,25469.0
2024-11-26 11:20:00,214.24,216.45,213.75,215.63,59556.0,210.4741,212.6452,209.9927,211.8396,59556.0
2024-11-26 11:30:00,215.7,216.47,215.58,215.99,36484.0,211.9084,212.6649,211.7905,212.1933,36484.0
2024-11-26 11:40:00,216.31,217.03,214.75,214.99,37990.0,212.5077,213.215,210.9751,211.2109,37990.0
2024-11-26 11:50:00,214.78,216.28,214.77,216.0,17303.0,211.0046,212.4782,210.9948,212.2031,17303.0
2024-11-26 12:00:00,215.98,216.86,215.06,216.86,18897.0,212.1835,213.048,211.2797,213.048,18897.0
2024-11-26 12:10:00,216.56,216.72,215.95,216.7,15811.0,212.7533,212.9105,212.154,212.8908,15811.0
2024-11-26 12:20:00,216.62,216.9,214.76,215.0,26237.0,212.8122,213.0873,210.9849,211.2207,26237.0
2024-11-26 12:30:00,215.25,216.96,214.61,216.8,17398.0,211.4663,213.1463,210.8376,212.9891,17398.0
2024-11-26 12:40:00,216.96,217.06,215.92,216.13,14286.0,213.1463,213.2445,212.1245,212.3309,14286.0
2024-11-26 12:50:00,216.09,216.26,214.24,215.39,20207.0,212.2916,212.4586,210.4741,211.6039,20207.0
2024-11-26 13:00:00,215.23,215.68,214.0,214.29,16355.0,211.4467,211.8888,210.2383,210.5232,16355.0
2024-11-26 13:10:00,214.07,215.27,213.28,213.4,41929.0,210.3071,211.486,209.531,209.6488,41929.0
2024-11-26 13:20:00,213.54,214.3,213.14,214.01,12181.0,209.7864,210.533,209.3934,210.2481,12181.0
2024-11-26 13:30:00,214.0,214.0,213.0,213.19,30525.0,210.2383,210.2383,209.2559,209.4425,30525.0
2024-11-26 13:40:00,212.99,213.91,212.96,213.47,9332.0,209.246,210.1499,209.2166,209.7176,9332.0
2024-11-26 13:50:00,213.48,213.55,212.99,213.55,8876.0,209.7274,209.7962,209.246,209.7962,8876.0
2024-11-26 14:00:00,213.7,213.7,212.02,212.03,29481.0,209.9436,209.9436,208.2931,208.3029,29481.0
2024-11-26 14:10:00,212.2,212.88,211.87,212.64,15700.0,208.4699,209.138,208.1457,208.9022,15700.0
2024-11-26 14:20:00,212.65,213.11,212.38,213.0,20704.0,208.912,209.3639,208.6468,209.2559,20704.0
2024-11-26 14:30:00,212.9,213.26,212.68,212.99,18490.0,209.1576,209.5113,208.9415,209.246,18490.0
2024-11-26 14:40:00,213.01,213.37,211.81,212.14,20555.0,209.2657,209.6194,208.0868,208.411,20555.0
2024-11-26 14:50:00,212.09,212.11,210.89,211.4,20330.0,208.3619,208.3815,207.183,207.684,20330.0
2024-11-26 15:00:00,211.4,211.87,210.81,211.76,22703.0,207.684,208.1457,207.1044,208.0377,22703.0
2024-11-26 15:10:00,211.61,212.55,211.61,212.47,23766.0,207.8903,208.8138,207.8903,208.7352,23766.0
2024-11-26 15:20:00,212.32,213.1,211.86,212.62,54186.0,208.5878,209.3541,208.1359,208.8826,54186.0
2024-11-26 15:30:00,212.62,213.38,212.47,212.88,39681.0,208.8826,209.6292,208.7352,209.138,39681.0
2024-11-26 15:40:00,212.89,213.41,212.76,213.17,64943.0,209.1478,209.6587,209.0201,209.4229,64943.0
2024-11-26 15:50:00,212.97,213.81,212.07,212.21,243092.0,209.2264,210.0516,208.3422,208.4798,243092.0
2024-11-27 09:30:00,218.11,223.0,214.36,220.93,181459.0,214.276,219.0801,210.592,217.0465,181459.0
2024-11-27 09:40:00,220.87,225.0,220.19,224.0,90514.0,216.9875,221.0449,216.3195,220.0625,90514.0
2024-11-27 09:50:00,224.32,224.4,218.34,218.8,50281.0,220.3769,220.4555,214.502,214.9539,50281.0
2024-11-27 10:00:00,218.89,218.89,215.25,215.84,67148.0,215.0423,215.0423,211.4663,212.046,67148.0
2024-11-27 10:10:00,215.1,215.81,213.61,214.45,43345.0,211.319,212.0165,209.8551,210.6804,43345.0
2024-11-27 10:20:00,214.68,215.4,213.66,214.63,41700.0,210.9063,211.6137,209.9043,210.8572,41700.0
2024-11-27 10:30:00,214.97,215.51,213.98,214.5,38365.0,211.1912,211.7218,210.2186,210.7295,38365.0
2024-11-27 10:40:00,214.59,216.15,214.52,216.15,23383.0,210.8179,212.3505,210.7492,212.3505,23383.0
2024-11-27 10:50:00,215.82,216.16,213.94,214.27,32740.0,212.0263,212.3603,210.1793,210.5035,32740.0
2024-11-27 11:00:00,214.06,215.25,213.81,214.7,16353.0,210.2972,211.4663,210.0516,210.926,16353.0
2024-11-27 11:10:00,214.7,216.0,214.58,215.12,15091.0,210.926,212.2031,210.8081,211.3386,15091.0
2024-11-27 11:20:00,214.95,215.62,213.31,213.48,32994.0,211.1716,211.8298,209.5604,209.7274,32994.0
2024-11-27 11:30:00,213.39,214.55,212.97,214.18,13401.0,209.639,210.7786,209.2264,210.4151,13401.0
2024-11-27 11:40:00,214.19,214.81,214.02,214.19,9386.0,210.425,211.0341,210.2579,210.425,9386.0
2024-11-27 11:50:00,214.73,215.14,213.64,214.21,12948.0,210.9555,211.3583,209.8846,210.4446,12948.0
2024-11-27 12:00:00,213.93,214.87,213.93,214.72,8812.0,210.1695,211.093,210.1695,210.9456,8812.0
2024-11-27 12:10:00,214.83,215.45,214.52,214.76,10884.0,211.0537,211.6628,210.7492,210.9849,10884.0
2024-11-27 12:20:00,214.74,214.84,213.81,214.01,6366.0,210.9653,211.0635,210.0516,210.2481,6366.0
2024-11-27 12:30:00,213.8,213.81,213.34,213.52,9413.0,210.0418,210.0516,209.5899,209.7667,9413.0
2024-11-27 12:40:00,213.49,213.56,213.09,213.33,5597.0,209.7373,209.806,209.3443,209.5801,5597.0
2024-11-27 12:50:00,213.34,214.06,212.99,213.5,15650.0,209.5899,210.2972,209.246,209.7471,15650.0
2024-11-27 13:00:00,213.39,213.48,212.9,212.98,6727.0,209.639,209.7274,209.1576,209.2362,6727.0
2024-11-27 13:10:00,213.07,213.79,212.64,213.78,7523.0,209.3246,210.032,208.9022,210.0222,7523.0
2024-11-27 13:20:00,213.89,214.08,213.55,214.05,6289.0,210.1302,210.3169,209.7962,210.2874,6289.0
2024-11-27 13:30:00,213.92,215.33,213.77,215.3,30852.0,210.1597,211.5449,210.0123,211.5154,30852.0
2024-11-27 13:40:00,215.17,215.26,214.74,214.87,12864.0,211.3877,211.4761,210.9653,211.093,12864.0
2024-11-27 13:50:00,214.98,215.16,214.79,214.93,5415.0,211.2011,211.3779,211.0144,211.1519,5415.0
2024-11-27 14:00:00,214.95,215.21,214.05,214.05,8659.0,211.1716,211.427,210.2874,210.2874,8659.0
2024-11-27 14:10:00,214.11,214.4,213.59,214.07,5089.0,210.3464,210.6313,209.8355,210.3071,5089.0
2024-11-27 14:20:00,214.08,214.77,213.73,214.63,13137.0,210.3169,210.9948,209.973,210.8572,13137.0
2024-11-27 14:30:00,214.58,215.42,214.37,215.13,16196.0,210.8081,211.6333,210.6018,211.3484,16196.0
2024-11-27 14:40:00,215.16,215.29,214.33,214.41,14532.0,211.3779,211.5056,210.5625,210.6411,14532.0
2024-11-27 14:50:00,214.41,214.75,214.0,214.08,16094.0,210.6411,210.9751,210.2383,210.3169,16094.0
2024-11-27 15:00:00,214.24,214.25,213.62,213.83,16157.0,210.4741,210.4839,209.865,210.0713,16157.0
2024-11-27 15:10:00,213.81,214.6,213.61,214.6,15620.0,210.0516,210.8277,209.8551,210.8277,15620.0
2024-11-27 15:20:00,214.39,214.49,213.8,213.85,20395.0,210.6214,210.7197,210.0418,210.0909,20395.0
2024-11-27 15:30:00,213.84,214.96,213.83,214.57,41286.0,210.0811,211.1814,210.0713,210.7983,41286.0
2024-11-27 15:40:00,214.62,214.74,213.78,213.95,44708.0,210.8474,210.9653,210.0222,210.1892,44708.0
2024-11-27 15:50:00,213.95,214.14,213.39,213.59,169207.0,210.1892,210.3758,209.639,209.8355,169207.0
2024-11-29 09:30:00,212.44,214.85,211.14,211.62,33419.0,208.7057,211.0734,207.4286,207.9001,33419.0
2024-11-29 09:40:00,211.67,212.27,210.0,210.1,26563.0,207.9493,208.5387,206.3086,206.4068,26563.0
2024-11-29 09:50:00,210.22,212.13,210.17,210.86,16825.0,206.5247,208.4012,206.4756,207.1535,16825.0
2024-11-29 10:00:00,211.03,211.03,208.39,209.2,41368.0,207.3205,207.3205,204.7269,205.5227,41368.0
2024-11-29 10:10:00,209.18,210.98,209.03,210.45,47054.0,205.503,207.2714,205.3557,206.7507,47054.0
2024-11-29 10:20:00,210.23,210.92,209.35,209.47,19024.0,206.5346,207.2124,205.67,205.7879,19024.0
2024-11-29 10:30:00,209.45,209.87,209.03,209.7,19259.0,205.7683,206.1809,205.3557,206.0139,19259.0
2024-11-29 10:40:00,209.71,210.77,209.4,210.21,17359.0,206.0237,207.0651,205.7192,206.5149,17359.0
2024-11-29 10:50:00,210.3,210.32,208.92,209.42,32114.0,206.6033,206.623,205.2476,205.7388,32114.0
2024-11-29 11:00:00,209.43,210.27,209.42,210.05,27690.0,205.7486,206.5739,205.7388,206.3577,27690.0
2024-11-29 11:10:00,210.08,210.18,209.63,209.71,21433.0,206.3872,206.4854,205.9451,206.0237,21433.0
2024-11-29 11:20:00,209.72,210.07,209.5,209.53,25614.0,206.0335,206.3774,205.8174,205.8469,25614.0
2024-11-29 11:30:00,209.64,209.71,208.75,208.91,35761.0,205.9549,206.0237,205.0806,205.2378,35761.0
2024-11-29 11:40:00,208.95,209.19,208.86,209.16,20573.0,205.2771,205.5128,205.1886,205.4834,20573.0
2024-11-29 11:50:00,209.12,209.13,207.91,208.33,50270.0,205.4441,205.4539,204.2553,204.668,50270.0
2024-11-29 12:00:00,208.39,209.4,208.2,209.03,44882.0,204.7269,205.7192,204.5402,205.3557,44882.0
2024-11-29 12:10:00,208.91,209.05,207.89,208.27,14457.0,205.2378,205.3753,204.2357,204.609,14457.0
2024-11-29 12:20:00,208.12,208.83,207.99,208.79,25049.0,204.4617,205.1592,204.3339,205.1199,25049.0
2024-11-29 12:30:00,208.82,209.41,208.26,208.72,25711.0,205.1493,205.729,204.5992,205.0511,25711.0
2024-11-29 12:40:00,208.57,209.13,208.55,209.03,36577.0,204.9037,205.4539,204.8841,205.3557,36577.0
2024-11-29 12:50:00,209.01,209.03,206.98,207.39,111517.0,205.336,205.3557,203.3417,203.7445,111517.0
2024-12-02 09:30:00,207.99,210.77,207.26,208.95,70370.0,204.3339,207.0651,203.6168,205.2771,70370.0
2024-12-02 09:40:00,208.82,212.12,208.78,210.95,71354.0,205.1493,208.3913,205.1101,207.2419,71354.0
2024-12-02 09:50:00,210.81,212.23,210.37,211.67,31007.0,207.1044,208.4994,206.6721,207.9493,31007.0
2024-12-02 10:00:00,211.75,214.11,211.26,213.1,59718.0,208.0278,210.3464,207.5465,209.3541,59718.0
2024-12-02 10:10:00,213.14,213.92,212.12,213.37,58620.0,209.3934,210.1597,208.3913,209.6194,58620.0
2024-12-02 10:20:00,213.36,215.02,213.13,214.76,118330.0,209.6095,211.2404,209.3836,210.9849,118330.0
2024-12-02 10:30:00,214.78,215.75,214.55,214.81,49452.0,211.0046,211.9575,210.7786,211.0341,49452.0
2024-12-02 10:40:00,214.81,216.05,214.64,215.52,41808.0,211.0341,212.2523,210.867,211.7316,41808.0
2024-12-02 10:50:00,215.76,216.37,215.27,216.11,33650.0,211.9674,212.5666,211.486,212.3112,33650.0
2024-12-02 11:00:00,216.16,218.56,216.14,218.09,52777.0,212.3603,214.7181,212.3407,214.2564,52777.0
2024-12-02 11:10:00,218.0,218.08,216.86,217.59,41773.0,214.168,214.2466,213.048,213.7652,41773.0
2024-12-02 11:20:00,217.67,218.57,217.28,217.49,32857.0,213.8438,214.728,213.4606,213.6669,32857.0
2024-12-02 11:30:00,217.7,218.8,217.06,218.35,21047.0,213.8733,214.9539,213.2445,214.5118,21047.0
2024-12-02 11:40:00,218.37,218.37,217.62,217.66,22424.0,214.5315,214.5315,213.7947,213.834,22424.0
2024-12-02 11:50:00,217.66,218.0,216.68,216.92,10083.0,213.834,214.168,212.8712,213.107,10083.0
2024-12-02 12:00:00,216.92,218.15,216.91,217.42,9309.0,213.107,214.3153,213.0971,213.5982,9309.0
2024-12-02 12:10:00,217.44,218.08,216.95,217.66,11081.0,213.6178,214.2466,213.1364,213.834,11081.0
2024-12-02 12:20:00,217.67,217.98,217.31,217.38,6164.0,213.8438,214.1483,213.4901,213.5589,6164.0
2024-12-02 12:30:00,217.28,217.6,216.49,216.61,6902.0,213.4606,213.775,212.6845,212.8024,6902.0
2024-12-02 12:40:00,216.68,218.81,216.68,218.19,13098.0,212.8712,214.9637,212.8712,214.3546,13098.0
2024-12-02 12:50:00,218.22,218.49,217.77,218.03,6606.0,214.3841,214.6494,213.942,214.1975,6606.0
2024-12-02 13:00:00,217.86,218.05,217.17,217.78,15629.0,214.0304,214.2171,213.3526,213.9518,15629.0
2024-12-02 13:10:00,218.02,218.02,217.5,217.54,3906.0,214.1876,214.1876,213.6768,213.7161,3906.0
2024-12-02 13:20:00,217.57,217.7,216.96,217.11,9271.0,213.7455,213.8733,213.1463,213.2936,9271.0
2024-12-02 13:30:00,217.09,217.19,216.71,217.17,10785.0,213.274,213.3722,212.9007,213.3526,10785.0
2024-12-02 13:40:00,217.12,217.13,215.95,216.11,7634.0,213.3035,213.3133,212.154,212.3112,7634.0
2024-12-02 13:50:00,216.15,216.37,215.69,215.87,4509.0,212.3505,212.5666,211.8986,212.0754,4509.0
2024-12-02 14:00:00,216.05,216.35,215.68,216.11,9415.0,212.2523,212.547,211.8888,212.3112,9415.0
2024-12-02 14:10:00,216.2,216.34,215.94,216.17,4103.0,212.3996,212.5372,212.1442,212.3701,4103.0
2024-12-02 14:20:00,216.0,216.23,215.31,216.13,37832.0,212.2031,212.4291,211.5253,212.3309,37832.0
2024-12-02 14:30:00,215.84,215.86,215.23,215.41,10166.0,212.046,212.0656,211.4467,211.6235,10166.0
2024-12-02 14:40:00,215.4,215.78,215.09,215.44,21106.0,211.6137,211.987,211.3091,211.653,21106.0
2024-12-02 14:50:00,215.44,215.57,215.11,215.19,22257.0,211.653,211.7807,211.3288,211.4074,22257.0
2024-12-02 15:00:00,215.19,215.34,214.14,214.65,21505.0,211.4074,211.5547,210.3758,210.8769,21505.0
2024-12-02 15:10:00,214.77,215.11,214.37,215.04,39427.0,210.9948,211.3288,210.6018,211.26,39427.0
2024-12-02 15:20:00,215.01,215.12,214.45,214.99,8536.0,211.2305,211.3386,210.6804,211.2109,8536.0
2024-12-02 15:30:00,215.11,215.12,214.27,214.44,15698.0,211.3288,211.3386,210.5035,210.6706,15698.0
2024-12-02 15:40:00,214.52,215.04,214.19,214.19,17093.0,210.7492,211.26,210.425,210.425,17093.0
2024-12-02 15:50:00,214.36,215.47,214.25,215.35,129028.0,210.592,211.6825,210.4839,211.5646,129028.0
2024-12-03 09:30:00,216.0,218.19,213.88,214.32,35131.0,212.2031,214.3546,210.1204,210.5527,35131.0
2024-12-03 09:40:00,213.94,214.63,212.49,213.28,30457.0,210.1793,210.8572,208.7548,209.531,30457.0
2024-12-03 09:50:00,213.04,214.06,211.61,212.81,63751.0,209.2952,210.2972,207.8903,209.0692,63751.0
2024-12-03 10:00:00,212.83,213.02,211.75,212.02,26833.0,209.0889,209.2755,208.0278,208.2931,26833.0
2024-12-03 10:10:00,212.17,213.09,212.05,212.66,25582.0,208.4405,209.3443,208.3226,208.9218,25582.0
2024-12-03 10:20:00,212.67,213.67,212.5,213.1,70617.0,208.9317,209.9141,208.7647,209.3541,70617.0
2024-12-03 10:30:00,213.08,213.74,212.92,213.06,36649.0,209.3345,209.9829,209.1773,209.3148,36649.0
2024-12-03 10:40:00,212.79,213.24,212.12,212.5,33028.0,209.0496,209.4917,208.3913,208.7647,33028.0
2024-12-03 10:50:00,212.5,212.65,211.92,212.29,20463.0,208.7647,208.912,208.1949,208.5584,20463.0
2024-12-03 11:00:00,212.27,212.59,211.31,211.56,24739.0,208.5387,208.8531,207.5956,207.8412,24739.0
2024-12-03 11:10:00,211.64,212.12,211.5,212.03,13299.0,207.9198,208.3913,207.7822,208.3029,13299.0
2024-12-03 11:20:00,212.01,212.63,211.91,212.58,13713.0,208.2833,208.8924,208.185,208.8433,13713.0
2024-12-03 11:30:00,212.58,212.61,212.17,212.37,9544.0,208.8433,208.8727,208.4405,208.6369,9544.0
2024-12-03 11:40:00,212.36,212.54,212.24,212.52,11567.0,208.6271,208.804,208.5092,208.7843,11567.0
2024-12-03 11:50:00,212.63,212.89,212.29,212.59,15746.0,208.8924,209.1478,208.5584,208.8531,15746.0
2024-12-03 12:00:00,212.62,212.89,212.38,212.7,16902.0,208.8826,209.1478,208.6468,208.9611,16902.0
2024-12-03 12:10:00,212.76,213.02,212.72,213.0,14664.0,209.0201,209.2755,208.9808,209.2559,14664.0
2024-12-03 12:20:00,212.98,213.66,212.9,213.35,21558.0,209.2362,209.9043,209.1576,209.5997,21558.0
2024-12-03 12:30:00,213.43,213.73,213.14,213.58,14658.0,209.6783,209.973,209.3934,209.8257,14658.0
2024-12-03 12:40:00,213.58,214.22,213.55,213.89,44471.0,209.8257,210.4544,209.7962,210.1302,44471.0
2024-12-03 12:50:00,213.83,213.83,213.23,213.23,19615.0,210.0713,210.0713,209.4818,209.4818,19615.0
2024-12-03 13:00:00,213.22,213.36,212.84,212.84,7554.0,209.472,209.6095,209.0987,209.0987,7554.0
2024-12-03 13:10:00,212.85,213.06,212.68,212.81,9770.0,209.1085,209.3148,208.9415,209.0692,9770.0
2024-12-03 13:20:00,212.61,213.07,212.61,212.85,11194.0,208.8727,209.3246,208.8727,209.1085,11194.0
2024-12-03 13:30:00,212.85,213.33,212.63,213.06,28343.0,209.1085,209.5801,208.8924,209.3148,28343.0
2024-12-03 13:40:00,213.08,213.54,212.91,213.54,15374.0,209.3345,209.7864,209.1675,209.7864,15374.0
2024-12-03 13:50:00,213.56,213.65,212.57,212.58,19805.0,209.806,209.8944,208.8334,208.8433,19805.0
2024-12-03 14:00:00,212.65,212.65,211.82,211.9,24511.0,208.912,208.912,208.0966,208.1752,24511.0
2024-12-03 14:10:00,211.91,212.18,211.1,211.33,14439.0,208.185,208.4503,207.3893,207.6152,14439.0
2024-12-03 14:20:00,211.34,211.34,210.34,210.7,24199.0,207.6251,207.6251,206.6426,206.9963,24199.0
2024-12-03 14:30:00,210.8,211.33,210.62,210.86,21750.0,207.0945,207.6152,206.9177,207.1535,21750.0
2024-12-03 14:40:00,210.95,211.21,210.86,211.03,18869.0,207.2419,207.4973,207.1535,207.3205,18869.0
2024-12-03 14:50:00,211.02,211.61,211.02,211.31,19069.0,207.3107,207.8903,207.3107,207.5956,19069.0
2024-12-03 15:00:00,211.31,211.4,210.85,211.22,14704.0,207.5956,207.684,207.1437,207.5072,14704.0
2024-12-03 15:10:00,211.3,211.6,210.93,211.09,27483.0,207.5858,207.8805,207.2223,207.3794,27483.0
2024-12-03 15:20:00,211.08,211.65,211.05,211.52,16949.0,207.3696,207.9296,207.3401,207.8019,16949.0
2024-12-03 15:30:00,211.56,211.58,210.51,210.57,27747.0,207.8412,207.8608,206.8096,206.8686,27747.0
2024-12-03 15:40:00,210.52,210.67,209.78,210.0,40426.0,206.8195,206.9668,206.0925,206.3086,40426.0
2024-12-03 15:50:00,209.86,210.3,209.13,209.42,230191.0,206.1711,206.6033,205.4539,205.7388,230191.0
2024-12-04 09:30:00,210.0,210.56,207.55,208.19,38123.0,206.3086,206.8588,203.9017,204.5304,38123.0
2024-12-04 09:40:00,208.01,208.36,206.59,207.18,26035.0,204.3536,204.6974,202.9585,203.5382,26035.0
2024-12-04 09:50:00,207.39,209.26,207.2,209.25,23875.0,203.7445,205.5816,203.5578,205.5718,23875.0
2024-12-04 10:00:00,209.02,210.5,208.64,210.19,21382.0,205.3458,206.7998,204.9725,206.4953,21382.0
2024-12-04 10:10:00,210.25,211.08,210.24,210.64,13522.0,206.5542,207.3696,206.5444,206.9374,13522.0
2024-12-04 10:20:00,210.64,211.47,210.63,210.9,26283.0,206.9374,207.7528,206.9275,207.1928,26283.0
2024-12-04 10:30:00,210.8,210.83,209.79,210.11,17831.0,207.0945,207.124,206.1023,206.4167,17831.0
2024-12-04 10:40:00,210.11,210.36,209.78,209.81,8783.0,206.4167,206.6623,206.0925,206.1219,8783.0
2024-12-04 10:50:00,209.92,210.28,209.69,209.98,15877.0,206.23,206.5837,206.0041,206.289,15877.0
2024-12-04 11:00:00,210.23,210.23,209.37,209.51,43811.0,206.5346,206.5346,205.6897,205.8272,43811.0
2024-12-04 11:10:00,209.35,210.62,209.28,210.41,20310.0,205.67,206.9177,205.6013,206.7114,20310.0
2024-12-04 11:20:00,210.41,211.21,210.41,210.99,38458.0,206.7114,207.4973,206.7114,207.2812,38458.0
2024-12-04 11:30:00,211.19,212.57,211.19,211.99,32032.0,207.4777,208.8334,207.4777,208.2636,32032.0
2024-12-04 11:40:00,211.82,212.17,211.54,212.0,10512.0,208.0966,208.4405,207.8215,208.2735,10512.0
2024-12-04 11:50:00,212.03,212.7,212.03,212.6,6697.0,208.3029,208.9611,208.3029,208.8629,6697.0
2024-12-04 12:00:00,212.56,212.57,211.68,211.75,32132.0,208.8236,208.8334,207.9591,208.0278,32132.0
2024-12-04 12:10:00,211.72,212.8,211.72,212.68,17008.0,207.9984,209.0594,207.9984,208.9415,17008.0
2024-12-04 12:20:00,212.61,213.12,212.32,212.63,38215.0,208.8727,209.3738,208.5878,208.8924,38215.0
2024-12-04 12:30:00,212.63,212.85,212.37,212.85,8476.0,208.8924,209.1085,208.6369,209.1085,8476.0
2024-12-04 12:40:00,212.85,212.85,211.6,211.6,11612.0,209.1085,209.1085,207.8805,207.8805,11612.0
2024-12-04 12:50:00,211.73,211.79,210.95,210.96,9573.0,208.0082,208.0671,207.2419,207.2517,9573.0
2024-12-04 13:00:00,211.17,211.32,210.53,211.32,12362.0,207.458,207.6054,206.8293,207.6054,12362.0
2024-12-04 13:10:00,211.29,211.68,211.15,211.29,15729.0,207.5759,207.9591,207.4384,207.5759,15729.0
2024-12-04 13:20:00,211.27,211.43,210.35,210.62,8489.0,207.5563,207.7135,206.6525,206.9177,8489.0
2024-12-04 13:30:00,210.59,210.66,210.22,210.41,11917.0,206.8882,206.957,206.5247,206.7114,11917.0
2024-12-04 13:40:00,210.54,210.86,210.44,210.85,10555.0,206.8391,207.1535,206.7409,207.1437,10555.0
2024-12-04 13:50:00,210.77,211.31,210.66,211.03,19220.0,207.0651,207.5956,206.957,207.3205,19220.0
2024-12-04 14:00:00,210.93,212.09,210.92,211.78,15193.0,207.2223,208.3619,207.2124,208.0573,15193.0
2024-12-04 14:10:00,211.91,212.35,211.87,212.13,10875.0,208.185,208.6173,208.1457,208.4012,10875.0
2024-12-04 14:20:00,212.05,212.34,211.39,211.68,22316.0,208.3226,208.6075,207.6742,207.9591,22316.0
2024-12-04 14:30:00,211.56,211.59,211.06,211.17,14828.0,207.8412,207.8707,207.35,207.458,14828.0
2024-12-04 14:40:00,211.17,211.78,211.04,211.17,49281.0,207.458,208.0573,207.3303,207.458,49281.0
2024-12-04 14:50:00,211.29,211.47,210.66,210.9,14641.0,207.5759,207.7528,206.957,207.1928,14641.0
2024-12-04 15:00:00,210.92,211.03,210.62,210.89,9562.0,207.2124,207.3205,206.9177,207.183,9562.0
2024-12-04 15:10:00,210.9,211.25,210.58,210.84,17540.0,207.1928,207.5366,206.8784,207.1338,17540.0
2024-12-04 15:20:00,210.85,211.07,210.29,210.36,22805.0,207.1437,207.3598,206.5935,206.6623,22805.0
2024-12-04 15:30:00,210.41,210.78,210.15,210.74,44557.0,206.7114,207.0749,206.456,207.0356,44557.0
2024-12-04 15:40:00,210.76,211.49,210.64,211.49,36423.0,207.0552,207.7724,206.9374,207.7724,36423.0
2024-12-04 15:50:00,211.38,211.9,211.24,211.61,139712.0,207.6643,208.1752,207.5268,207.8903,139712.0
2024-12-05 09:30:00,210.23,211.44,209.31,210.25,17543.0,206.5346,207.7233,205.6307,206.5542,17543.0
2024-12-05 09:40:00,210.46,211.72,210.45,211.0,10153.0,206.7605,207.9984,206.7507,207.291,10153.0
2024-12-05 09:50:00,211.16,211.95,211.15,211.95,3665.0,207.4482,208.2243,207.4384,208.2243,3665.0
2024-12-05 10:00:00,211.95,213.24,211.87,211.94,7627.0,208.2243,209.4917,208.1457,208.2145,7627.0
2024-12-05 10:10:00,211.89,212.93,211.4,212.52,13053.0,208.1654,209.1871,207.684,208.7843,13053.0
2024-12-05 10:20:00,212.41,212.94,211.86,212.09,6970.0,208.6762,209.1969,208.1359,208.3619,6970.0
2024-12-05 10:30:00,212.18,212.36,211.16,211.16,16438.0,208.4503,208.6271,207.4482,207.4482,16438.0
2024-12-05 10:40:00,211.16,212.0,211.16,211.78,9335.0,207.4482,208.2735,207.4482,208.0573,9335.0
2024-12-05 10:50:00,211.78,212.02,211.61,211.96,8123.0,208.0573,208.2931,207.8903,208.2342,8123.0
2024-12-05 11:00:00,212.0,212.23,211.53,211.77,4787.0,208.2735,208.4994,207.8117,208.0475,4787.0
2024-12-05 11:10:00,211.77,211.8,211.47,211.5,4528.0,208.0475,208.077,207.7528,207.7822,4528.0
2024-12-05 11:20:00,211.64,211.73,211.05,211.66,5320.0,207.9198,208.0082,207.3401,207.9394,5320.0
2024-12-05 11:30:00,211.49,211.5,211.08,211.22,2842.0,207.7724,207.7822,207.3696,207.5072,2842.0
2024-12-05 11:40:00,211.2,211.34,210.6,210.73,4956.0,207.4875,207.6251,206.8981,207.0258,4956.0
2024-12-05 11:50:00,210.71,210.83,210.08,210.73,12597.0,207.0061,207.124,206.3872,207.0258,12597.0
2024-12-05 12:00:00,210.64,210.81,210.38,210.76,3191.0,206.9374,207.1044,206.6819,207.0552,3191.0
2024-12-05 12:10:00,210.76,211.15,210.75,210.99,4079.0,207.0552,207.4384,207.0454,207.2812,4079.0
2024-12-05 12:20:00,211.0,211.22,210.83,211.0,3463.0,207.291,207.5072,207.124,207.291,3463.0
2024-12-05 12:30:00,210.97,211.05,210.48,210.58,8043.0,207.2616,207.3401,206.7802,206.8784,8043.0
2024-12-05 12:40:00,210.67,210.87,210.11,210.56,6955.0,206.9668,207.1633,206.4167,206.8588,6955.0
2024-12-05 12:50:00,210.72,210.85,210.53,210.78,2984.0,207.016,207.1437,206.8293,207.0749,2984.0
2024-12-05 13:00:00,210.78,210.86,210.31,210.38,17983.0,207.0749,207.1535,206.6132,206.6819,17983.0
2024-12-05 13:10:00,210.41,210.72,210.26,210.54,6139.0,206.7114,207.016,206.564,206.8391,6139.0
2024-12-05 13:20:00,210.55,210.55,209.71,209.79,9038.0,206.8489,206.8489,206.0237,206.1023,9038.0
2024-12-05 13:30:00,209.85,209.85,209.18,209.18,11072.0,206.1612,206.1612,205.503,205.503,11072.0
2024-12-05 13:40:00,209.18,209.97,209.18,209.88,14264.0,205.503,206.2791,205.503,206.1907,14264.0
2024-12-05 13:50:00,209.96,209.96,208.7,209.18,5772.0,206.2693,206.2693,205.0315,205.503,5772.0
2024-12-05 14:00:00,209.17,209.17,208.37,208.75,12573.0,205.4932,205.4932,204.7073,205.0806,12573.0
2024-12-05 14:10:00,208.78,209.05,208.43,208.43,7126.0,205.1101,205.3753,204.7662,204.7662,7126.0
2024-12-05 14:20:00,208.46,208.89,207.89,208.01,6140.0,204.7957,205.2181,204.2357,204.3536,6140.0
2024-12-05 14:30:00,208.09,208.88,208.09,208.55,12986.0,204.4322,205.2083,204.4322,204.8841,12986.0
2024-12-05 14:40:00,208.61,209.16,208.25,209.16,13732.0,204.943,205.4834,204.5894,205.4834,13732.0
2024-12-05 14:50:00,208.83,208.99,208.56,208.58,20000.0,205.1592,205.3164,204.8939,204.9136,20000.0
2024-12-05 15:00:00,208.56,208.69,208.37,208.55,14269.0,204.8939,205.0216,204.7073,204.8841,14269.0
2024-12-05 15:10:00,208.55,208.85,208.44,208.54,18419.0,204.8841,205.1788,204.776,204.8743,18419.0
2024-12-05 15:20:00,208.57,209.15,208.57,208.66,22665.0,204.9037,205.4735,204.9037,204.9922,22665.0
2024-12-05 15:30:00,208.62,208.74,208.46,208.62,16787.0,204.9529,205.0708,204.7957,204.9529,16787.0
2024-12-05 15:40:00,208.59,209.56,208.34,209.32,68939.0,204.9234,205.8763,204.6778,205.6406,68939.0
2024-12-05 15:50:00,209.34,209.73,208.29,208.69,148626.0,205.6602,206.0434,204.6287,205.0216,148626.0
2024-12-06 09:30:00,211.33,213.61,210.29,213.11,21204.0,207.6152,209.8551,206.5935,209.3639,21204.0
2024-12-06 09:40:00,213.11,214.19,212.9,213.0,28840.0,209.3639,210.425,209.1576,209.2559,28840.0
2024-12-06 09:50:00,213.3,214.9,213.06,214.59,41580.0,209.5506,211.1225,209.3148,210.8179,41580.0
2024-12-06 10:00:00,214.6,215.55,214.59,215.28,47305.0,210.8277,211.761,210.8179,211.4958,47305.0
2024-12-06 10:10:00,215.07,215.5,214.61,214.88,27461.0,211.2895,211.7119,210.8376,211.1028,27461.0
2024-12-06 10:20:00,214.92,215.92,214.91,215.52,16171.0,211.1421,212.1245,211.1323,211.7316,16171.0
2024-12-06 10:30:00,215.52,215.76,214.74,215.03,44782.0,211.7316,211.9674,210.9653,211.2502,44782.0
2024-12-06 10:40:00,214.95,215.09,214.37,214.58,22816.0,211.1716,211.3091,210.6018,210.8081,22816.0
2024-12-06 10:50:00,214.79,215.32,214.31,214.69,29771.0,211.0144,211.5351,210.5428,210.9162,29771.0
2024-12-06 11:00:00,214.52,214.65,213.88,214.11,21242.0,210.7492,210.8769,210.1204,210.3464,21242.0
2024-12-06 11:10:00,214.1,215.87,214.02,215.86,38618.0,210.3365,212.0754,210.2579,212.0656,38618.0
2024-12-06 11:20:00,215.86,215.95,214.91,215.75,31497.0,212.0656,212.154,211.1323,211.9575,31497.0
2024-12-06 11:30:00,215.75,216.5,215.5,216.19,17439.0,211.9575,212.6943,211.7119,212.3898,17439.0
2024-12-06 11:40:00,216.23,216.5,216.0,216.23,27907.0,212.4291,212.6943,212.2031,212.4291,27907.0
2024-12-06 11:50:00,216.45,216.83,216.22,216.76,33780.0,212.6452,213.0185,212.4193,212.9498,33780.0
2024-12-06 12:00:00,216.64,216.96,216.35,216.86,22152.0,212.8319,213.1463,212.547,213.048,22152.0
2024-12-06 12:10:00,216.96,217.2,216.52,217.1,20268.0,213.1463,213.382,212.714,213.2838,20268.0
2024-12-06 12:20:00,217.16,218.45,217.09,217.99,53697.0,213.3427,214.6101,213.274,214.1582,53697.0
2024-12-06 12:30:00,218.0,218.27,217.44,217.68,15840.0,214.168,214.4332,213.6178,213.8536,15840.0
2024-12-06 12:40:00,217.56,217.88,217.39,217.72,12913.0,213.7357,214.0501,213.5687,213.8929,12913.0
2024-12-06 12:50:00,217.86,217.89,217.08,217.45,13088.0,214.0304,214.0599,213.2642,213.6276,13088.0
2024-12-06 13:00:00,217.45,218.67,217.44,218.62,15198.0,213.6276,214.8262,213.6178,214.7771,15198.0
2024-12-06 13:10:00,218.33,218.48,216.79,217.03,21668.0,214.4922,214.6395,212.9793,213.215,21668.0
2024-12-06 13:20:00,217.02,217.29,216.75,217.13,6998.0,213.2052,213.4705,212.94,213.3133,6998.0
2024-12-06 13:30:00,217.16,217.82,216.94,217.74,11603.0,213.3427,213.9911,213.1266,213.9126,11603.0
2024-12-06 13:40:00,217.74,217.84,217.36,217.66,11336.0,213.9126,214.0108,213.5392,213.834,11336.0
2024-12-06 13:50:00,217.7,218.27,217.51,217.79,7526.0,213.8733,214.4332,213.6866,213.9617,7526.0
2024-12-06 14:00:00,217.84,217.98,217.39,217.47,5572.0,214.0108,214.1483,213.5687,213.6473,5572.0
2024-12-06 14:10:00,217.54,217.56,216.75,216.75,16885.0,213.7161,213.7357,212.94,212.94,16885.0
2024-12-06 14:20:00,216.71,216.74,215.93,216.47,20283.0,212.9007,212.9301,212.1344,212.6649,20283.0
2024-12-06 14:30:00,216.68,216.68,215.99,216.26,9709.0,212.8712,212.8712,212.1933,212.4586,9709.0
2024-12-06 14:40:00,216.08,217.49,216.08,217.31,15944.0,212.2817,213.6669,212.2817,213.4901,15944.0
2024-12-06 14:50:00,217.1,217.35,216.79,216.94,8023.0,213.2838,213.5294,212.9793,213.1266,8023.0
2024-12-06 15:00:00,216.57,216.97,216.54,216.7,8011.0,212.7631,213.1561,212.7336,212.8908,8011.0
2024-12-06 15:10:00,216.87,217.32,216.81,216.88,17232.0,213.0578,213.4999,212.9989,213.0677,17232.0
2024-12-06 15:20:00,216.87,217.03,216.5,216.51,23016.0,213.0578,213.215,212.6943,212.7042,23016.0
2024-12-06 15:30:00,216.5,216.82,216.01,216.71,21270.0,212.6943,213.0087,212.213,212.9007,21270.0
2024-12-06 15:40:00,216.78,217.04,216.31,216.39,27597.0,212.9694,213.2249,212.5077,212.5863,27597.0
2024-12-06 15:50:00,216.58,217.14,216.18,216.92,159653.0,212.7729,213.3231,212.38,213.107,159653.0
2024-12-09 09:30:00,218.05,218.4,216.0,218.21,33438.0,214.2171,214.561,212.2031,214.3743,33438.0
2024-12-09 09:40:00,218.23,218.96,216.84,216.84,19593.0,214.3939,215.1111,213.0284,213.0284,19593.0
2024-12-09 09:50:00,217.36,217.72,216.24,217.64,14708.0,213.5392,213.8929,212.4389,213.8143,14708.0
2024-12-09 10:00:00,217.57,217.95,215.66,215.66,17919.0,213.7455,214.1189,211.8691,211.8691,17919.0
2024-12-09 10:10:00,215.98,216.25,215.0,215.26,12799.0,212.1835,212.4487,211.2207,211.4761,12799.0
2024-12-09 10:20:00,215.33,215.33,214.16,214.2,30682.0,211.5449,211.5449,210.3955,210.4348,30682.0
2024-12-09 10:30:00,214.39,214.94,214.3,214.56,19762.0,210.6214,211.1618,210.533,210.7885,19762.0
2024-12-09 10:40:00,214.56,214.86,213.72,213.72,25222.0,210.7885,211.0832,209.9632,209.9632,25222.0
2024-12-09 10:50:00,213.56,213.76,213.18,213.67,15948.0,209.806,210.0025,209.4327,209.9141,15948.0
2024-12-09 11:00:00,213.68,213.7,211.57,212.1,31155.0,209.9239,209.9436,207.851,208.3717,31155.0
2024-12-09 11:10:00,212.11,212.28,211.3,211.9,19501.0,208.3815,208.5485,207.5858,208.1752,19501.0
2024-12-09 11:20:00,211.92,212.35,211.52,211.61,13929.0,208.1949,208.6173,207.8019,207.8903,13929.0
2024-12-09 11:30:00,211.75,211.95,211.35,211.61,13522.0,208.0278,208.2243,207.6349,207.8903,13522.0
2024-12-09 11:40:00,211.62,212.44,211.43,212.22,17155.0,207.9001,208.7057,207.7135,208.4896,17155.0
2024-12-09 11:50:00,212.26,212.98,212.16,212.88,12404.0,208.5289,209.2362,208.4306,209.138,12404.0
2024-12-09 12:00:00,212.87,213.71,212.6,213.59,9872.0,209.1282,209.9534,208.8629,209.8355,9872.0
2024-12-09 12:10:00,213.71,213.81,213.16,213.39,13877.0,209.9534,210.0516,209.4131,209.639,13877.0
2024-12-09 12:20:00,213.28,214.14,213.15,214.14,12265.0,209.531,210.3758,209.4032,210.3758,12265.0
2024-12-09 12:30:00,214.14,214.19,213.5,213.58,12334.0,210.3758,210.425,209.7471,209.8257,12334.0
2024-12-09 12:40:00,213.55,213.71,213.05,213.56,8017.0,209.7962,209.9534,209.305,209.806,8017.0
2024-12-09 12:50:00,213.56,213.83,213.13,213.8,7602.0,209.806,210.0713,209.3836,210.0418,7602.0
2024-12-09 13:00:00,213.8,214.23,213.62,214.12,16287.0,210.0418,210.4643,209.865,210.3562,16287.0
2024-12-09 13:10:00,214.06,214.56,213.97,214.56,4949.0,210.2972,210.7885,210.2088,210.7885,4949.0
2024-12-09 13:20:00,214.56,214.79,214.43,214.6,10418.0,210.7885,211.0144,210.6607,210.8277,10418.0
2024-12-09 13:30:00,214.52,214.82,214.28,214.58,8327.0,210.7492,211.0439,210.5134,210.8081,8327.0
2024-12-09 13:40:00,214.77,216.14,214.77,216.13,11622.0,210.9948,212.3407,210.9948,212.3309,11622.0
2024-12-09 13:50:00,216.02,216.22,215.06,215.19,7696.0,212.2228,212.4193,211.2797,211.4074,7696.0
2024-12-09 14:00:00,214.99,215.15,213.9,215.15,13169.0,211.2109,211.3681,210.1401,211.3681,13169.0
2024-12-09 14:10:00,215.26,215.26,214.55,214.74,8725.0,211.4761,211.4761,210.7786,210.9653,8725.0
2024-12-09 14:20:00,214.8,215.11,214.59,215.0,4962.0,211.0242,211.3288,210.8179,211.2207,4962.0
2024-12-09 14:30:00,214.9,215.19,214.8,215.06,6005.0,211.1225,211.4074,211.0242,211.2797,6005.0
2024-12-09 14:40:00,215.14,215.59,215.01,215.29,13360.0,211.3583,211.8003,211.2305,211.5056,13360.0
2024-12-09 14:50:00,215.29,215.44,214.97,215.03,11579.0,211.5056,211.653,211.1912,211.2502,11579.0
2024-12-09 15:00:00,215.03,215.27,214.89,215.18,5275.0,211.2502,211.486,211.1126,211.3976,5275.0
2024-12-09 15:10:00,215.26,215.26,214.44,214.57,9234.0,211.4761,211.4761,210.6706,210.7983,9234.0
2024-12-09 15:20:00,214.53,214.63,214.0,214.63,18162.0,210.759,210.8572,210.2383,210.8572,18162.0
2024-12-09 15:30:00,214.68,214.74,214.09,214.09,17901.0,210.9063,210.9653,210.3267,210.3267,17901.0
2024-12-09 15:40:00,214.13,214.53,213.6,213.77,24533.0,210.366,210.759,209.8453,210.0123,24533.0
2024-12-09 15:50:00,213.66,214.58,212.81,214.36,162919.0,209.9043,210.8081,209.0692,210.592,162919.0
2024-12-10 09:30:00,213.51,213.51,211.55,213.13,24195.0,209.7569,209.7569,207.8314,209.3836,24195.0
2024-12-10 09:40:00,213.19,213.33,212.13,212.31,32592.0,209.4425,209.5801,208.4012,208.578,32592.0
2024-12-10 09:50:00,212.22,214.01,212.22,213.76,13801.0,208.4896,210.2481,208.4896,210.0025,13801.0
2024-12-10 10:00:00,213.73,216.29,213.72,216.28,38997.0,209.973,212.488,209.9632,212.4782,38997.0
2024-12-10 10:10:00,216.36,218.3,215.88,217.79,23299.0,212.5568,214.4627,212.0852,213.9617,23299.0
2024-12-10 10:20:00,217.89,218.07,216.49,216.5,14683.0,214.0599,214.2368,212.6845,212.6943,14683.0
2024-12-10 10:30:00,216.75,217.61,216.46,217.47,17776.0,212.94,213.7848,212.6551,213.6473,17776.0
2024-12-10 10:40:00,217.46,218.03,217.06,218.03,6763.0,213.6375,214.1975,213.2445,214.1975,6763.0
2024-12-10 10:50:00,217.77,219.3,217.77,218.75,15463.0,213.942,215.4451,213.942,214.9048,15463.0
2024-12-10 11:00:00,218.69,219.72,218.36,219.2,24920.0,214.8459,215.8577,214.5217,215.3469,24920.0
2024-12-10 11:10:00,219.11,219.53,218.61,218.76,8738.0,215.2585,215.6711,214.7673,214.9146,8738.0
2024-12-10 11:20:00,218.75,218.76,217.73,217.76,13380.0,214.9048,214.9146,213.9027,213.9322,13380.0
2024-12-10 11:30:00,218.02,218.11,217.6,217.6,17838.0,214.1876,214.276,213.775,213.775,17838.0
2024-12-10 11:40:00,217.39,217.73,217.15,217.42,9784.0,213.5687,213.9027,213.3329,213.5982,9784.0
2024-12-10 11:50:00,217.41,218.01,217.39,217.7,4565.0,213.5884,214.1778,213.5687,213.8733,4565.0
2024-12-10 12:00:00,217.75,217.8,217.16,217.21,6225.0,213.9224,213.9715,213.3427,213.3919,6225.0
2024-12-10 12:10:00,217.26,217.52,217.06,217.26,8818.0,213.441,213.6964,213.2445,213.441,8818.0
2024-12-10 12:20:00,217.42,217.43,216.82,216.93,2005.0,213.5982,213.608,213.0087,213.1168,2005.0
2024-12-10 12:30:00,217.11,217.44,217.06,217.39,6473.0,213.2936,213.6178,213.2445,213.5687,6473.0
2024-12-10 12:40:00,217.57,217.81,217.26,217.59,9003.0,213.7455,213.9813,213.441,213.7652,9003.0
2024-12-10 12:50:00,217.76,217.87,217.6,217.78,3707.0,213.9322,214.0403,213.775,213.9518,3707.0
2024-12-10 13:00:00,217.78,217.78,217.22,217.22,8817.0,213.9518,213.9518,213.4017,213.4017,8817.0
2024-12-10 13:10:00,217.2,217.43,217.03,217.43,2493.0,213.382,213.608,213.215,213.608,2493.0
2024-12-10 13:20:00,217.24,217.95,217.24,217.54,5956.0,213.4213,214.1189,213.4213,213.7161,5956.0
2024-12-10 13:30:00,217.54,217.83,217.45,217.55,5339.0,213.7161,214.001,213.6276,213.7259,5339.0
2024-12-10 13:40:00,217.53,217.53,216.33,216.73,7207.0,213.7062,213.7062,212.5273,212.9203,7207.0
2024-12-10 13:50:00,216.75,216.8,216.03,216.54,4313.0,212.94,212.9891,212.2326,212.7336,4313.0
2024-12-10 14:00:00,216.15,216.15,215.49,215.53,2869.0,212.3505,212.3505,211.7021,211.7414,2869.0
2024-12-10 14:10:00,215.27,215.94,214.91,215.94,9034.0,211.486,212.1442,211.1323,212.1442,9034.0
2024-12-10 14:20:00,216.15,216.29,215.97,216.09,3840.0,212.3505,212.488,212.1737,212.2916,3840.0
2024-12-10 14:30:00,215.93,216.26,215.68,215.94,6591.0,212.1344,212.4586,211.8888,212.1442,6591.0
2024-12-10 14:40:00,216.1,216.11,215.84,215.94,2725.0,212.3014,212.3112,212.046,212.1442,2725.0
2024-12-10 14:50:00,215.88,216.1,215.69,216.1,8024.0,212.0852,212.3014,211.8986,212.3014,8024.0
2024-12-10 15:00:00,216.13,216.13,215.73,215.73,2374.0,212.3309,212.3309,211.9379,211.9379,2374.0
2024-12-10 15:10:00,215.66,215.95,215.45,215.81,4859.0,211.8691,212.154,211.6628,212.0165,4859.0
2024-12-10 15:20:00,215.7,215.94,215.4,215.55,7973.0,211.9084,212.1442,211.6137,211.761,7973.0
2024-12-10 15:30:00,215.63,215.64,214.83,215.11,9093.0,211.8396,211.8495,211.0537,211.3288,9093.0
2024-12-10 15:40:00,215.14,215.14,214.33,214.5,13865.0,211.3583,211.3583,210.5625,210.7295,13865.0
2024-12-10 15:50:00,214.27,214.98,213.41,213.95,109232.0,210.5035,211.2011,209.6587,210.1892,109232.0
2024-12-11 09:30:00,214.75,216.52,214.25,215.87,20784.0,210.9751,212.714,210.4839,212.0754,20784.0
2024-12-11 09:40:00,216.17,217.03,216.06,216.85,11919.0,212.3701,213.215,212.2621,213.0382,11919.0
2024-12-11 09:50:00,217.21,217.72,215.85,217.05,19188.0,213.3919,213.8929,212.0558,213.2347,19188.0
2024-12-11 10:00:00,217.35,218.65,217.23,217.7,16883.0,213.5294,214.8066,213.4115,213.8733,16883.0
2024-12-11 10:10:00,217.54,218.35,217.25,218.09,16625.0,213.7161,214.5118,213.4312,214.2564,16625.0
2024-12-11 10:20:00,218.06,218.28,217.79,218.13,14540.0,214.2269,214.4431,213.9617,214.2957,14540.0
2024-12-11 10:30:00,218.27,218.59,217.81,218.19,7588.0,214.4332,214.7476,213.9813,214.3546,7588.0
2024-12-11 10:40:00,218.3,218.75,217.87,218.03,11783.0,214.4627,214.9048,214.0403,214.1975,11783.0
2024-12-11 10:50:00,217.97,218.75,217.9,218.67,12622.0,214.1385,214.9048,214.0697,214.8262,12622.0
2024-12-11 11:00:00,218.58,219.17,218.26,218.5,13986.0,214.7378,215.3174,214.4234,214.6592,13986.0
2024-12-11 11:10:00,218.5,219.27,218.29,219.27,13652.0,214.6592,215.4157,214.4529,215.4157,13652.0
2024-12-11 11:20:00,219.5,219.92,219.48,219.77,12414.0,215.6416,216.0542,215.622,215.9069,12414.0
2024-12-11 11:30:00,219.66,219.88,218.78,219.61,14490.0,215.7988,216.0149,214.9343,215.7497,14490.0
2024-12-11 11:40:00,219.81,220.37,219.22,220.21,10721.0,215.9462,216.4963,215.3665,216.3391,10721.0
2024-12-11 11:50:00,220.19,220.42,219.52,219.71,5402.0,216.3195,216.5454,215.6613,215.8479,5402.0
2024-12-11 12:00:00,219.81,219.92,219.25,219.48,10449.0,215.9462,216.0542,215.396,215.622,10449.0
2024-12-11 12:10:00,219.65,219.77,219.2,219.22,13166.0,215.789,215.9069,215.3469,215.3665,13166.0
2024-12-11 12:20:00,219.4,219.62,219.14,219.24,3388.0,215.5434,215.7595,215.2879,215.3862,3388.0
2024-12-11 12:30:00,219.36,219.7,219.26,219.28,7830.0,215.5041,215.8381,215.4058,215.4255,7830.0
2024-12-11 12:40:00,219.4,219.46,218.92,219.45,7455.0,215.5434,215.6023,215.0718,215.5925,7455.0
2024-12-11 12:50:00,219.42,219.9,219.24,219.9,6785.0,215.563,216.0346,215.3862,216.0346,6785.0
2024-12-11 13:00:00,219.99,220.13,219.79,219.94,15685.0,216.123,216.2605,215.9265,216.0739,15685.0
2024-12-11 13:10:00,219.93,219.97,219.42,219.76,6851.0,216.0641,216.1034,215.563,215.897,6851.0
2024-12-11 13:20:00,219.62,219.73,219.41,219.65,6524.0,215.7595,215.8676,215.5532,215.789,6524.0
2024-12-11 13:30:00,219.49,219.66,219.27,219.31,3648.0,215.6318,215.7988,215.4157,215.455,3648.0
2024-12-11 13:40:00,219.31,219.42,218.9,218.91,6207.0,215.455,215.563,215.0522,215.062,6207.0
2024-12-11 13:50:00,218.91,219.02,218.47,218.56,7852.0,215.062,215.1701,214.6297,214.7181,7852.0
2024-12-11 14:00:00,218.69,219.25,218.69,218.82,4285.0,214.8459,215.396,214.8459,214.9736,4285.0
2024-12-11 14:10:00,218.83,219.2,218.53,219.2,10367.0,214.9834,215.3469,214.6887,215.3469,10367.0
2024-12-11 14:20:00,219.16,220.14,219.08,219.76,36521.0,215.3076,216.2704,215.229,215.897,36521.0
2024-12-11 14:30:00,219.55,220.1,219.38,220.0,7912.0,215.6907,216.2311,215.5237,216.1328,7912.0
2024-12-11 14:40:00,220.0,220.07,219.87,219.98,8697.0,216.1328,216.2016,216.0051,216.1132,8697.0
2024-12-11 14:50:00,219.94,220.65,219.93,220.23,11738.0,216.0739,216.7714,216.0641,216.3588,11738.0
2024-12-11 15:00:00,220.25,220.52,220.09,220.15,10563.0,216.3784,216.6437,216.2212,216.2802,10563.0
2024-12-11 15:10:00,220.08,220.36,220.08,220.28,8857.0,216.2114,216.4865,216.2114,216.4079,8857.0
2024-12-11 15:20:00,220.29,220.38,219.69,219.7,12311.0,216.4177,216.5061,215.8283,215.8381,12311.0
2024-12-11 15:30:00,219.69,219.92,219.6,219.91,12252.0,215.8283,216.0542,215.7399,216.0444,12252.0
2024-12-11 15:40:00,219.81,220.24,219.37,220.1,26782.0,215.9462,216.3686,215.5139,216.2311,26782.0
2024-12-11 15:50:00,220.1,221.27,219.85,220.98,151059.0,216.2311,217.3805,215.9855,217.0956,151059.0
2024-12-12 09:30:00,220.44,220.63,218.34,219.26,12500.0,216.5651,216.7518,214.502,215.4058,12500.0
2024-12-12 09:40:00,219.26,220.15,219.2,220.1,10972.0,215.4058,216.2802,215.3469,216.2311,10972.0
2024-12-12 09:50:00,219.5,220.04,219.05,219.06,6064.0,215.6416,216.1721,215.1995,215.2093,6064.0
2024-12-12 10:00:00,219.04,219.5,218.67,219.33,17655.0,215.1897,215.6416,214.8262,215.4746,17655.0
2024-12-12 10:10:00,219.06,220.13,218.82,219.9,8439.0,215.2093,216.2605,214.9736,216.0346,8439.0
2024-12-12 10:20:00,219.95,220.58,219.45,219.52,7788.0,216.0837,216.7026,215.5925,215.6613,7788.0
2024-12-12 10:30:00,219.32,219.56,218.93,218.96,9565.0,215.4648,215.7006,215.0816,215.1111,9565.0
2024-12-12 10:40:00,219.38,219.45,218.33,218.7,5634.0,215.5237,215.5925,214.4922,214.8557,5634.0
2024-12-12 10:50:00,218.93,219.19,218.56,218.56,6477.0,215.0816,215.3371,214.7181,214.7181,6477.0
2024-12-12 11:00:00,218.67,218.67,218.0,218.14,11007.0,214.8262,214.8262,214.168,214.3055,11007.0
2024-12-12 11:10:00,218.01,218.71,217.93,218.46,11155.0,214.1778,214.8655,214.0992,214.6199,11155.0
2024-12-12 11:20:00,218.45,219.1,218.25,218.84,9462.0,214.6101,215.2486,214.4136,214.9932,9462.0
2024-12-12 11:30:00,218.99,219.52,218.67,219.36,3688.0,215.1406,215.6613,214.8262,215.5041,3688.0
2024-12-12 11:40:00,219.36,219.82,219.07,219.65,7264.0,215.5041,215.956,215.2192,215.789,7264.0
2024-12-12 11:50:00,219.77,219.77,219.19,219.19,3713.0,215.9069,215.9069,215.3371,215.3371,3713.0
2024-12-12 12:00:00,219.19,219.63,219.11,219.54,3138.0,215.3371,215.7693,215.2585,215.6809,3138.0
2024-12-12 12:10:00,219.76,220.5,219.64,220.23,8811.0,215.897,216.624,215.7792,216.3588,8811.0
2024-12-12 12:20:00,220.04,220.12,219.89,220.12,2398.0,216.1721,216.2507,216.0248,216.2507,2398.0
2024-12-12 12:30:00,219.97,220.18,219.75,219.93,8838.0,216.1034,216.3097,215.8872,216.0641,8838.0
2024-12-12 12:40:00,219.83,220.0,219.4,219.43,2953.0,215.9658,216.1328,215.5434,215.5728,2953.0
2024-12-12 12:50:00,219.57,220.2,219.4,220.2,4605.0,215.7104,216.3293,215.5434,216.3293,4605.0
2024-12-12 13:00:00,220.07,220.87,219.89,220.87,3692.0,216.2016,216.9875,216.0248,216.9875,3692.0
2024-12-12 13:10:00,220.75,221.41,220.74,221.18,4751.0,216.8696,217.518,216.8598,217.2921,4751.0
2024-12-12 13:20:00,221.43,221.43,220.85,221.01,6307.0,217.5377,217.5377,216.9679,217.1251,6307.0
2024-12-12 13:30:00,220.87,221.05,220.82,220.89,7608.0,216.9875,217.1644,216.9384,217.0072,7608.0
2024-12-12 13:40:00,220.89,220.9,220.5,220.63,7962.0,217.0072,217.017,216.624,216.7518,7962.0
2024-12-12 13:50:00,220.63,220.82,220.13,220.21,11423.0,216.7518,216.9384,216.2605,216.3391,11423.0
2024-12-12 14:00:00,220.22,220.48,220.03,220.15,12221.0,216.349,216.6044,216.1623,216.2802,12221.0
2024-12-12 14:10:00,220.06,220.08,219.53,219.67,9119.0,216.1918,216.2114,215.6711,215.8086,9119.0
2024-12-12 14:20:00,219.54,219.54,218.75,218.85,4668.0,215.6809,215.6809,214.9048,215.003,4668.0
2024-12-12 14:30:00,218.86,219.25,218.65,219.12,13640.0,215.0129,215.396,214.8066,215.2683,13640.0
2024-12-12 14:40:00,219.25,219.52,219.07,219.09,6011.0,215.396,215.6613,215.2192,215.2388,6011.0
2024-12-12 14:50:00,219.08,219.26,218.66,218.73,10296.0,215.229,215.4058,214.8164,214.8852,10296.0
2024-12-12 15:00:00,218.51,219.23,218.4,218.91,11419.0,214.669,215.3764,214.561,215.062,11419.0
2024-12-12 15:10:00,219.22,219.65,218.94,219.48,6414.0,215.3665,215.789,215.0915,215.622,6414.0
2024-12-12 15:20:00,219.63,219.91,219.49,219.75,10958.0,215.7693,216.0444,215.6318,215.8872,10958.0
2024-12-12 15:30:00,219.7,220.26,219.69,220.18,11008.0,215.8381,216.3883,215.8283,216.3097,11008.0
2024-12-12 15:40:00,220.21,220.38,219.96,220.02,23585.0,216.3391,216.5061,216.0935,216.1525,23585.0
2024-12-12 15:50:00,220.15,220.49,218.83,218.86,119552.0,216.2802,216.6142,214.9834,215.0129,119552.0
2024-12-13 09:30:00,219.26,220.97,218.0,220.81,12246.0,216.4665,218.1547,215.2226,217.9968,12246.0
2024-12-13 09:40:00,221.0,221.44,220.18,221.0,15251.0,218.1844,218.6187,217.3748,218.1844,15251.0
2024-12-13 09:50:00,220.64,221.14,219.98,220.5,6945.0,217.8289,218.3226,217.1773,217.6907,6945.0
2024-12-13 10:00:00,220.51,221.58,220.33,221.04,17909.0,217.7006,218.757,217.5229,218.2238,17909.0
2024-12-13 10:10:00,220.84,221.45,220.74,221.25,8643.0,218.0264,218.6286,217.9277,218.4312,8643.0
2024-12-13 10:20:00,221.42,221.42,220.62,221.28,14552.0,218.599,218.599,217.8092,218.4608,14552.0
2024-12-13 10:30:00,221.41,221.77,220.84,220.84,18678.0,218.5891,218.9445,218.0264,218.0264,18678.0
2024-12-13 10:40:00,220.55,220.69,219.92,220.55,8212.0,217.7401,217.8783,217.1181,217.7401,8212.0
2024-12-13 10:50:00,220.43,220.73,219.55,220.03,7197.0,217.6216,217.9178,216.7528,217.2267,7197.0
2024-12-13 11:00:00,219.83,220.08,219.0,219.8,19694.0,217.0293,217.2761,216.2098,216.9996,19694.0
2024-12-13 11:10:00,219.69,220.34,219.03,219.76,26208.0,216.891,217.5328,216.2394,216.9601,26208.0
2024-12-13 11:20:00,219.79,220.61,219.72,220.61,4635.0,216.9898,217.7993,216.9207,217.7993,4635.0
2024-12-13 11:30:00,220.49,220.96,220.39,220.75,8378.0,217.6808,218.1449,217.5821,217.9375,8378.0
2024-12-13 11:40:00,220.78,221.08,220.06,220.17,9602.0,217.9672,218.2633,217.2563,217.3649,9602.0
2024-12-13 11:50:00,220.17,220.76,220.13,220.68,8790.0,217.3649,217.9474,217.3254,217.8684,8790.0
2024-12-13 12:00:00,220.68,220.69,220.23,220.5,8716.0,217.8684,217.8783,217.4242,217.6907,8716.0
2024-12-13 12:10:00,220.5,220.83,220.07,220.21,9557.0,217.6907,218.0165,217.2662,217.4044,9557.0
2024-12-13 12:20:00,220.19,220.25,219.37,219.95,6266.0,217.3847,217.4439,216.5751,217.1477,6266.0
2024-12-13 12:30:00,219.93,220.04,219.5,219.57,6760.0,217.128,217.2366,216.7035,216.7726,6760.0
2024-12-13 12:40:00,219.51,220.04,219.48,219.79,25161.0,216.7133,217.2366,216.6837,216.9898,25161.0
2024-12-13 12:50:00,219.85,220.49,219.85,220.2,8882.0,217.049,217.6808,217.049,217.3945,8882.0
2024-12-13 13:00:00,220.34,220.57,220.13,220.36,9960.0,217.5328,217.7598,217.3254,217.5525,9960.0
2024-12-13 13:10:00,220.47,221.09,220.41,220.55,18595.0,217.6611,218.2732,217.6019,217.7401,18595.0
2024-12-13 13:20:00,220.55,220.67,220.23,220.33,7527.0,217.7401,217.8586,217.4242,217.5229,7527.0
2024-12-13 13:30:00,220.39,220.61,220.39,220.61,6510.0,217.5821,217.7993,217.5821,217.7993,6510.0
2024-12-13 13:40:00,220.61,220.94,220.44,220.84,9737.0,217.7993,218.1251,217.6315,218.0264,9737.0
2024-12-13 13:50:00,220.84,221.01,220.69,220.85,11514.0,218.0264,218.1942,217.8783,218.0363,11514.0
2024-12-13 14:00:00,221.11,221.11,220.75,220.94,6565.0,218.2929,218.2929,217.9375,218.1251,6565.0
2024-12-13 14:10:00,220.87,221.34,220.75,221.34,12112.0,218.056,218.52,217.9375,218.52,12112.0
2024-12-13 14:20:00,221.23,221.44,221.19,221.39,8279.0,218.4114,218.6187,218.3719,218.5694,8279.0
2024-12-13 14:30:00,221.39,221.6,221.23,221.56,8000.0,218.5694,218.7767,218.4114,218.7372,8000.0
2024-12-13 14:40:00,221.6,221.78,221.14,221.36,9866.0,218.7767,218.9544,218.3226,218.5398,9866.0
2024-12-13 14:50:00,221.47,222.22,221.47,222.01,9541.0,218.6484,219.3888,218.6484,219.1815,9541.0
2024-12-13 15:00:00,222.13,222.14,221.38,222.05,20116.0,219.3,219.3098,218.5595,219.221,20116.0
2024-12-13 15:10:00,222.1,222.41,222.01,222.36,11701.0,219.2703,219.5764,219.1815,219.527,11701.0
2024-12-13 15:20:00,222.39,222.88,222.21,222.47,16263.0,219.5566,220.0404,219.3789,219.6356,16263.0
2024-12-13 15:30:00,222.42,222.45,221.92,222.41,12836.0,219.5863,219.6159,219.0926,219.5764,12836.0
2024-12-13 15:40:00,222.32,222.75,222.32,222.7,18806.0,219.4875,219.9121,219.4875,219.8627,18806.0
2024-12-13 15:50:00,222.77,223.55,222.53,223.23,121897.0,219.9318,220.7019,219.6949,220.3859,121897.0
2024-12-16 09:30:00,223.41,223.99,221.81,222.79,19040.0,220.5636,221.1363,218.984,219.9515,19040.0
2024-12-16 09:40:00,222.3,225.78,222.3,225.78,9701.0,219.4678,222.9035,219.4678,222.9035,9701.0
2024-12-16 09:50:00,225.77,226.22,225.01,225.43,6701.0,222.8936,223.3378,222.1433,222.5579,6701.0
2024-12-16 10:00:00,225.62,226.02,224.73,224.73,7536.0,222.7455,223.1404,221.8668,221.8668,7536.0
2024-12-16 10:10:00,225.09,225.42,224.71,225.14,8601.0,222.2222,222.548,221.8471,222.2716,8601.0
2024-12-16 10:20:00,225.25,225.83,224.74,225.21,16705.0,222.3802,222.9528,221.8767,222.3407,16705.0
2024-12-16 10:30:00,225.24,226.56,225.24,226.42,5894.0,222.3703,223.6735,222.3703,223.5353,5894.0
2024-12-16 10:40:00,226.24,226.51,225.97,226.3,5523.0,223.3576,223.6242,223.091,223.4168,5523.0
2024-12-16 10:50:00,226.31,226.53,225.29,226.18,7973.0,223.4267,223.6439,222.4197,223.2984,7973.0
2024-12-16 11:00:00,226.24,226.59,225.88,226.44,12916.0,223.3576,223.7031,223.0022,223.555,12916.0
2024-12-16 11:10:00,226.39,226.5,225.97,226.03,11225.0,223.5057,223.6143,223.091,223.1503,11225.0
2024-12-16 11:20:00,226.09,226.13,224.83,225.14,16308.0,223.2095,223.249,221.9656,222.2716,16308.0
2024-12-16 11:30:00,225.16,225.67,224.71,225.53,10174.0,222.2913,222.7949,221.8471,222.6566,10174.0
2024-12-16 11:40:00,225.54,225.85,225.53,225.62,7069.0,222.6665,222.9726,222.6566,222.7455,7069.0
2024-12-16 11:50:00,225.92,226.16,225.83,226.09,6463.0,223.0417,223.2786,222.9528,223.2095,6463.0
2024-12-16 12:00:00,226.0,226.21,225.86,226.02,6062.0,223.1206,223.328,222.9824,223.1404,6062.0
2024-12-16 12:10:00,226.2,227.66,226.16,227.55,32888.0,223.3181,224.7595,223.2786,224.6509,32888.0
2024-12-16 12:20:00,227.55,227.61,227.05,227.24,5739.0,224.6509,224.7101,224.1573,224.3448,5739.0
2024-12-16 12:30:00,227.23,227.6,227.22,227.43,4958.0,224.335,224.7003,224.3251,224.5324,4958.0
2024-12-16 12:40:00,227.47,227.48,227.25,227.36,3270.0,224.5719,224.5818,224.3547,224.4633,3270.0
2024-12-16 12:50:00,227.45,227.82,227.19,227.79,24645.0,224.5522,224.9175,224.2955,224.8878,24645.0
2024-12-16 13:00:00,227.8,227.8,226.94,227.12,9375.0,224.8977,224.8977,224.0487,224.2264,9375.0
2024-12-16 13:10:00,226.98,227.1,226.5,226.51,6611.0,224.0882,224.2066,223.6143,223.6242,6611.0
2024-12-16 13:20:00,226.57,226.97,226.57,226.9,7800.0,223.6834,224.0783,223.6834,224.0092,7800.0
2024-12-16 13:30:00,226.87,226.96,226.56,226.72,9941.0,223.9796,224.0684,223.6735,223.8315,9941.0
2024-12-16 13:40:00,226.69,226.77,226.5,226.5,10573.0,223.8019,223.8808,223.6143,223.6143,10573.0
2024-12-16 13:50:00,226.5,226.61,226.29,226.37,8443.0,223.6143,223.7229,223.407,223.4859,8443.0
2024-12-16 14:00:00,226.34,226.85,226.17,226.85,22568.0,223.4563,223.9598,223.2885,223.9598,22568.0
2024-12-16 14:10:00,226.87,226.99,226.65,226.91,7384.0,223.9796,224.098,223.7624,224.0191,7384.0
2024-12-16 14:20:00,226.91,227.0,226.11,226.11,5732.0,224.0191,224.1079,223.2292,223.2292,5732.0
2024-12-16 14:30:00,225.88,225.93,225.19,225.28,3262.0,223.0022,223.0515,222.321,222.4098,3262.0
2024-12-16 14:40:00,225.28,225.43,225.19,225.37,2348.0,222.4098,222.5579,222.321,222.4987,2348.0
2024-12-16 14:50:00,225.26,225.94,225.2,225.81,8036.0,222.3901,223.0614,222.3308,222.9331,8036.0
2024-12-16 15:00:00,225.81,226.08,225.79,225.93,3225.0,222.9331,223.1996,222.9133,223.0515,3225.0
2024-12-16 15:10:00,225.81,226.06,225.74,225.97,5555.0,222.9331,223.1799,222.864,223.091,5555.0
2024-12-16 15:20:00,225.88,225.95,225.72,225.81,5183.0,223.0022,223.0713,222.8442,222.9331,5183.0
2024-12-16 15:30:00,225.66,225.76,225.15,225.29,4817.0,222.785,222.8837,222.2815,222.4197,4817.0
2024-12-16 15:40:00,225.17,225.99,225.14,225.56,17358.0,222.3012,223.1108,222.2716,222.6863,17358.0
2024-12-16 15:50:00,225.42,225.61,224.46,224.66,125304.0,222.548,222.7356,221.6003,221.7977,125304.0
2024-12-17 09:30:00,223.59,225.0,223.2,224.4,16828.0,220.7414,222.1334,220.3563,221.541,16828.0
2024-12-17 09:40:00,224.4,224.52,222.9,223.06,13476.0,221.541,221.6595,220.0601,220.2181,13476.0
2024-12-17 09:50:00,223.3,223.3,221.75,222.74,8123.0,220.455,220.455,218.9248,219.9022,8123.0
2024-12-17 10:00:00,222.71,223.16,222.46,222.65,11443.0,219.8726,220.3168,219.6257,219.8133,11443.0
2024-12-17 10:10:00,222.65,223.12,222.4,222.72,22646.0,219.8133,220.2773,219.5665,219.8824,22646.0
2024-12-17 10:20:00,222.7,222.94,222.4,222.72,8932.0,219.8627,220.0996,219.5665,219.8824,8932.0
2024-12-17 10:30:00,222.62,222.68,221.95,221.95,42139.0,219.7837,219.8429,219.1222,219.1222,42139.0
2024-12-17 10:40:00,222.09,223.14,221.44,221.5,41544.0,219.2605,220.2971,218.6187,218.678,41544.0
2024-12-17 10:50:00,221.82,222.71,221.82,222.71,7845.0,218.9939,219.8726,218.9939,219.8726,7845.0
2024-12-17 11:00:00,222.93,223.41,222.86,223.35,4534.0,220.0898,220.5636,220.0207,220.5044,4534.0
2024-12-17 11:10:00,223.38,223.38,222.85,222.86,5553.0,220.534,220.534,220.0108,220.0207,5553.0
2024-12-17 11:20:00,222.81,223.34,222.65,223.21,4916.0,219.9713,220.4945,219.8133,220.3662,4916.0
2024-12-17 11:30:00,223.31,224.5,223.07,224.5,15904.0,220.4649,221.6398,220.228,221.6398,15904.0
2024-12-17 11:40:00,224.73,225.0,224.44,225.0,7791.0,221.8668,222.1334,221.5805,222.1334,7791.0
2024-12-17 11:50:00,225.11,226.0,225.08,226.0,5873.0,222.242,223.1206,222.2124,223.1206,5873.0
2024-12-17 12:00:00,225.98,225.98,225.39,225.63,8951.0,223.1009,223.1009,222.5184,222.7554,8951.0
2024-12-17 12:10:00,225.73,226.38,225.25,226.23,6697.0,222.8541,223.4958,222.3802,223.3477,6697.0
2024-12-17 12:20:00,226.24,226.46,225.86,225.86,4252.0,223.3576,223.5748,222.9824,222.9824,4252.0
2024-12-17 12:30:00,225.89,226.08,225.45,225.67,5403.0,223.012,223.1996,222.5777,222.7949,5403.0
2024-12-17 12:40:00,225.65,225.87,225.64,225.77,2177.0,222.7751,222.9923,222.7652,222.8936,2177.0
2024-12-17 12:50:00,225.9,226.14,225.63,226.14,8129.0,223.0219,223.2589,222.7554,223.2589,8129.0
2024-12-17 13:00:00,226.19,226.32,225.9,225.91,4344.0,223.3082,223.4366,223.0219,223.0318,4344.0
2024-12-17 13:10:00,226.09,226.12,225.9,225.96,3063.0,223.2095,223.2391,223.0219,223.0812,3063.0
2024-12-17 13:20:00,225.89,226.26,225.89,226.15,4075.0,223.012,223.3773,223.012,223.2687,4075.0
2024-12-17 13:30:00,226.12,226.12,225.58,225.94,5163.0,223.2391,223.2391,222.706,223.0614,5163.0
2024-12-17 13:40:00,225.94,226.11,225.9,226.02,2194.0,223.0614,223.2292,223.0219,223.1404,2194.0
2024-12-17 13:50:00,226.06,226.61,226.06,226.44,6960.0,223.1799,223.7229,223.1799,223.555,6960.0
2024-12-17 14:00:00,226.46,226.46,226.09,226.22,4011.0,223.5748,223.5748,223.2095,223.3378,4011.0
2024-12-17 14:10:00,226.22,226.22,225.39,225.93,7691.0,223.3378,223.3378,222.5184,223.0515,7691.0
2024-12-17 14:20:00,225.99,225.99,225.2,225.89,30408.0,223.1108,223.1108,222.3308,223.012,30408.0
2024-12-17 14:30:00,225.75,225.76,225.36,225.43,6195.0,222.8738,222.8837,222.4888,222.5579,6195.0
2024-12-17 14:40:00,225.43,225.57,225.09,225.1,7191.0,222.5579,222.6961,222.2222,222.2321,7191.0
2024-12-17 14:50:00,225.13,225.66,225.13,225.56,6936.0,222.2617,222.785,222.2617,222.6863,6936.0
2024-12-17 15:00:00,225.47,225.73,225.26,225.27,9348.0,222.5974,222.8541,222.3901,222.3999,9348.0
2024-12-17 15:10:00,225.23,225.32,224.75,225.29,10083.0,222.3605,222.4493,221.8866,222.4197,10083.0
2024-12-17 15:20:00,225.15,225.29,224.99,225.26,19126.0,222.2815,222.4197,222.1235,222.3901,19126.0
2024-12-17 15:30:00,225.26,225.49,225.0,225.09,17354.0,222.3901,222.6171,222.1334,222.2222,17354.0
2024-12-17 15:40:00,225.09,225.59,224.95,225.39,24148.0,222.2222,222.7159,222.084,222.5184,24148.0
2024-12-17 15:50:00,225.34,226.32,225.12,225.89,130961.0,222.4691,223.4366,222.2519,223.012,130961.0
2024-12-18 09:30:00,225.02,226.13,224.47,225.02,10048.0,222.1531,223.249,221.6101,222.1531,10048.0
2024-12-18 09:40:00,224.74,225.66,224.69,225.65,4110.0,221.8767,222.785,221.8273,222.7751,4110.0
2024-12-18 09:50:00,225.32,225.32,224.51,224.56,5154.0,222.4493,222.4493,221.6496,221.699,5154.0
2024-12-18 10:00:00,224.41,224.41,223.06,223.18,5753.0,221.5509,221.5509,220.2181,220.3366,5753.0
2024-12-18 10:10:00,223.03,223.74,222.33,222.62,14541.0,220.1885,220.8894,219.4974,219.7837,14541.0
2024-12-18 10:20:00,222.66,223.28,222.62,222.91,9965.0,219.8232,220.4353,219.7837,220.07,9965.0
2024-12-18 10:30:00,222.84,224.0,222.79,223.72,8722.0,220.0009,221.1461,219.9515,220.8697,8722.0
2024-12-18 10:40:00,223.72,223.79,223.39,223.68,3796.0,220.8697,220.9388,220.5439,220.8302,3796.0
2024-12-18 10:50:00,223.66,223.74,223.42,223.69,4477.0,220.8105,220.8894,220.5735,220.8401,4477.0
2024-12-18 11:00:00,223.65,223.79,222.93,222.98,7394.0,220.8006,220.9388,220.0898,220.1391,7394.0
2024-12-18 11:10:00,223.02,223.02,221.39,221.79,12306.0,220.1786,220.1786,218.5694,218.9643,12306.0
2024-12-18 11:20:00,221.62,221.96,221.11,221.56,5371.0,218.7965,219.1321,218.2929,218.7372,5371.0
2024-12-18 11:30:00,221.41,222.01,221.29,221.69,4982.0,218.5891,219.1815,218.4707,218.8656,4982.0
2024-12-18 11:40:00,221.8,221.91,221.32,221.64,5213.0,218.9742,219.0828,218.5003,218.8162,5213.0
2024-12-18 11:50:00,221.6,222.12,221.39,221.95,9089.0,218.7767,219.2901,218.5694,219.1222,9089.0
2024-12-18 12:00:00,221.99,222.26,221.95,222.24,2502.0,219.1617,219.4283,219.1222,219.4086,2502.0
2024-12-18 12:10:00,222.42,222.9,222.41,222.53,7191.0,219.5863,220.0601,219.5764,219.6949,7191.0
2024-12-18 12:20:00,222.53,222.76,222.52,222.76,750.0,219.6949,219.9219,219.685,219.9219,750.0
2024-12-18 12:30:00,222.57,223.54,222.46,223.53,18468.0,219.7343,220.692,219.6257,220.6821,18468.0
2024-12-18 12:40:00,223.4,223.55,223.22,223.45,5296.0,220.5538,220.7019,220.3761,220.6031,5296.0
2024-12-18 12:50:00,223.39,223.55,223.03,223.34,4140.0,220.5439,220.7019,220.1885,220.4945,4140.0
2024-12-18 13:00:00,223.47,223.48,222.92,223.25,7439.0,220.6229,220.6328,220.0799,220.4057,7439.0
2024-12-18 13:10:00,223.05,223.44,222.92,223.44,3500.0,220.2082,220.5933,220.0799,220.5933,3500.0
2024-12-18 13:20:00,223.26,223.38,223.08,223.2,2010.0,220.4156,220.534,220.2378,220.3563,2010.0
2024-12-18 13:30:00,223.39,224.94,223.36,224.91,23461.0,220.5439,222.0742,220.5143,222.0445,23461.0
2024-12-18 13:40:00,224.82,225.08,224.05,224.23,21442.0,221.9557,222.2124,221.1955,221.3732,21442.0
2024-12-18 13:50:00,224.01,224.43,223.99,224.31,2314.0,221.156,221.5707,221.1363,221.4522,2314.0
2024-12-18 14:00:00,224.3,224.8,222.24,222.27,9046.0,221.4423,221.9359,219.4086,219.4382,9046.0
2024-12-18 14:10:00,222.43,222.8,222.25,222.74,21292.0,219.5961,219.9614,219.4184,219.9022,21292.0
2024-12-18 14:20:00,222.94,223.59,222.78,222.99,13687.0,220.0996,220.7414,219.9417,220.149,13687.0
2024-12-18 14:30:00,223.05,223.87,222.69,223.38,16473.0,220.2082,221.0178,219.8528,220.534,16473.0
2024-12-18 14:40:00,223.53,223.74,222.26,222.55,60170.0,220.6821,220.8894,219.4283,219.7146,60170.0
2024-12-18 14:50:00,222.7,222.96,220.94,220.94,13865.0,219.8627,220.1194,218.1251,218.1251,13865.0
2024-12-18 15:00:00,220.92,222.49,220.91,222.41,48387.0,218.1054,219.6554,218.0955,219.5764,48387.0
2024-12-18 15:10:00,221.9,221.91,220.5,220.64,27055.0,219.0729,219.0828,217.6907,217.8289,27055.0
2024-12-18 15:20:00,220.56,221.85,220.5,220.79,18544.0,217.75,219.0235,217.6907,217.977,18544.0
2024-12-18 15:30:00,220.96,221.16,218.9,219.18,29515.0,218.1449,218.3423,216.1111,216.3875,29515.0
2024-12-18 15:40:00,219.1,219.1,217.28,218.07,54464.0,216.3086,216.3086,214.5117,215.2917,54464.0
2024-12-18 15:50:00,217.85,218.47,214.69,214.91,236529.0,215.0745,215.6866,211.9547,212.1719,236529.0
2024-12-19 09:30:00,218.2,222.07,218.2,221.0,22786.0,215.42,219.2407,215.42,218.1844,22786.0
2024-12-19 09:40:00,220.34,221.33,219.75,219.81,10844.0,217.5328,218.5101,216.9503,217.0095,10844.0
2024-12-19 09:50:00,219.19,219.83,217.64,217.88,5461.0,216.3974,217.0293,214.8672,215.1041,5461.0
2024-12-19 10:00:00,217.75,218.0,216.62,217.09,18574.0,214.9758,215.2226,213.8602,214.3242,18574.0
2024-12-19 10:10:00,217.2,217.36,216.05,217.11,12215.0,214.4328,214.5907,213.2974,214.3439,12215.0
2024-12-19 10:20:00,217.21,217.28,215.85,216.03,13836.0,214.4426,214.5117,213.1,213.2777,13836.0
2024-12-19 10:30:00,216.1,216.76,215.51,216.75,7058.0,213.3468,213.9984,212.7643,213.9885,7058.0
2024-12-19 10:40:00,216.55,217.09,215.8,216.56,11101.0,213.791,214.3242,213.0506,213.8009,11101.0
2024-12-19 10:50:00,216.56,217.32,216.56,216.72,10860.0,213.8009,214.5512,213.8009,213.9589,10860.0
2024-12-19 11:00:00,216.67,217.34,216.37,217.33,18050.0,213.9095,214.571,213.6133,214.5611,18050.0
2024-12-19 11:10:00,217.4,218.06,217.21,217.9,9504.0,214.6302,215.2818,214.4426,215.1238,9504.0
2024-12-19 11:20:00,217.87,218.99,217.86,218.99,6192.0,215.0942,216.2,215.0844,216.2,6192.0
2024-12-19 11:30:00,218.86,219.25,218.74,219.22,13200.0,216.0716,216.4566,215.9531,216.427,13200.0
2024-12-19 11:40:00,219.22,219.22,218.23,218.81,16600.0,216.427,216.427,215.4496,216.0223,16600.0
2024-12-19 11:50:00,218.96,218.96,218.39,218.66,11621.0,216.1703,216.1703,215.6076,215.8742,11621.0
2024-12-19 12:00:00,218.7,218.83,217.84,217.85,12034.0,215.9137,216.042,215.0646,215.0745,12034.0
2024-12-19 12:10:00,217.82,217.99,217.69,217.75,2233.0,215.0449,215.2127,214.9165,214.9758,2233.0
2024-12-19 12:20:00,217.81,217.91,217.27,217.28,6365.0,215.035,215.1337,214.5019,214.5117,6365.0
2024-12-19 12:30:00,217.27,217.34,216.85,217.19,6390.0,214.5019,214.571,214.0872,214.4229,6390.0
2024-12-19 12:40:00,217.13,217.58,216.97,217.58,12317.0,214.3637,214.8079,214.2057,214.8079,12317.0
2024-12-19 12:50:00,217.59,218.34,217.52,218.34,9369.0,214.8178,215.5582,214.7487,215.5582,9369.0
2024-12-19 13:00:00,218.35,218.35,217.42,217.81,6454.0,215.5681,215.5681,214.65,215.035,6454.0
2024-12-19 13:10:00,217.91,218.21,217.76,217.85,8027.0,215.1337,215.4299,214.9856,215.0745,8027.0
2024-12-19 13:20:00,217.77,218.25,217.59,218.25,7568.0,214.9955,215.4694,214.8178,215.4694,7568.0
2024-12-19 13:30:00,218.17,218.37,217.9,218.18,8300.0,215.3904,215.5879,215.1238,215.4003,8300.0
2024-12-19 13:40:00,218.18,218.22,217.91,217.92,5946.0,215.4003,215.4398,215.1337,215.1436,5946.0
2024-12-19 13:50:00,217.99,218.4,217.9,218.26,10360.0,215.2127,215.6175,215.1238,215.4793,10360.0
2024-12-19 14:00:00,218.29,218.54,218.1,218.25,8693.0,215.5089,215.7557,215.3213,215.4694,8693.0
2024-12-19 14:10:00,218.2,218.51,217.68,217.99,12127.0,215.42,215.7261,214.9066,215.2127,12127.0
2024-12-19 14:20:00,217.83,218.52,217.82,218.44,14470.0,215.0547,215.7359,215.0449,215.657,14470.0
2024-12-19 14:30:00,218.43,218.83,218.27,218.71,23336.0,215.6471,216.042,215.4891,215.9235,23336.0
2024-12-19 14:40:00,218.7,218.83,218.2,218.37,13067.0,215.9137,216.042,215.42,215.5879,13067.0
2024-12-19 14:50:00,218.49,218.83,217.89,218.14,5678.0,215.7063,216.042,215.114,215.3608,5678.0
2024-12-19 15:00:00,218.02,218.14,217.69,217.9,4031.0,215.2423,215.3608,214.9165,215.1238,4031.0
2024-12-19 15:10:00,217.92,218.4,217.73,218.37,10681.0,215.1436,215.6175,214.956,215.5879,10681.0
2024-12-19 15:20:00,218.41,218.54,218.05,218.09,11867.0,215.6273,215.7557,215.2719,215.3114,11867.0
2024-12-19 15:30:00,218.08,218.56,217.77,218.36,24333.0,215.3016,215.7754,214.9955,215.578,24333.0
2024-12-19 15:40:00,218.42,219.0,218.25,218.6,63477.0,215.6372,216.2098,215.4694,215.8149,63477.0
2024-12-19 15:50:00,218.46,218.56,217.35,217.69,129580.0,215.6767,215.7754,214.5809,214.9165,129580.0
2024-12-20 09:30:00,215.44,218.41,215.44,218.41,42071.0,212.6952,215.6273,212.6952,215.6273,42071.0
2024-12-20 09:40:00,218.64,218.64,217.13,217.34,11826.0,215.8544,215.8544,214.3637,214.571,11826.0
2024-12-20 09:50:00,217.34,217.56,216.19,216.19,5749.0,214.571,214.7882,213.4356,213.4356,5749.0
2024-12-20 10:00:00,216.6,216.9,215.61,215.74,3463.0,213.8404,214.1366,212.863,212.9914,3463.0
2024-12-20 10:10:00,215.43,215.52,214.67,215.07,12498.0,212.6853,212.7742,211.935,212.3299,12498.0
2024-12-20 10:20:00,215.04,215.95,215.04,215.59,4603.0,212.3003,213.1987,212.3003,212.8433,4603.0
2024-12-20 10:30:00,215.8,217.0,215.79,216.5,6863.0,213.0506,214.2353,213.0407,213.7417,6863.0
2024-12-20 10:40:00,216.85,217.6,216.84,217.18,6811.0,214.0872,214.8277,214.0774,214.413,6811.0
2024-12-20 10:50:00,217.41,218.37,217.28,217.81,7392.0,214.6401,215.5879,214.5117,215.035,7392.0
2024-12-20 11:00:00,217.62,218.6,217.62,217.98,4156.0,214.8474,215.8149,214.8474,215.2028,4156.0
2024-12-20 11:10:00,218.22,218.65,217.92,218.05,30394.0,215.4398,215.8643,215.1436,215.2719,30394.0
2024-12-20 11:20:00,218.28,219.1,217.71,219.08,6567.0,215.499,216.3086,214.9363,216.2888,6567.0
2024-12-20 11:30:00,218.86,220.11,218.86,220.1,5555.0,216.0716,217.3057,216.0716,217.2958,5555.0
2024-12-20 11:40:00,220.1,220.91,220.08,220.65,10199.0,217.2958,218.0955,217.2761,217.8388,10199.0
2024-12-20 11:50:00,220.5,221.01,220.34,221.01,4562.0,217.6907,218.1942,217.5328,218.1942,4562.0
2024-12-20 12:00:00,221.01,221.13,220.48,221.12,4083.0,218.1942,218.3127,217.671,218.3028,4083.0
2024-12-20 12:10:00,221.06,221.29,220.9,221.29,4336.0,218.2436,218.4707,218.0856,218.4707,4336.0
2024-12-20 12:20:00,221.42,222.47,221.32,222.33,6059.0,218.599,219.6356,218.5003,219.4974,6059.0
2024-12-20 12:30:00,222.3,222.49,221.43,222.01,11406.0,219.4678,219.6554,218.6089,219.1815,11406.0
2024-12-20 12:40:00,221.89,222.03,221.27,222.03,5699.0,219.063,219.2012,218.4509,219.2012,5699.0
2024-12-20 12:50:00,221.98,222.07,221.67,221.93,5090.0,219.1519,219.2407,218.8458,219.1025,5090.0
2024-12-20 13:00:00,221.79,221.79,220.81,221.49,3579.0,218.9643,218.9643,217.9968,218.6681,3579.0
2024-12-20 13:10:00,221.28,221.3,220.66,220.83,6925.0,218.4608,218.4805,217.8487,218.0165,6925.0
2024-12-20 13:20:00,220.66,220.82,220.28,220.3,3711.0,217.8487,218.0066,217.4735,217.4933,3711.0
2024-12-20 13:30:00,220.28,220.59,220.2,220.26,4390.0,217.4735,217.7796,217.3945,217.4538,4390.0
2024-12-20 13:40:00,220.24,220.35,219.88,219.88,3865.0,217.434,217.5426,217.0786,217.0786,3865.0
2024-12-20 13:50:00,219.8,220.5,219.43,220.2,5264.0,216.9996,217.6907,216.6344,217.3945,5264.0
2024-12-20 14:00:00,220.2,220.27,219.69,219.81,2308.0,217.3945,217.4637,216.891,217.0095,2308.0
2024-12-20 14:10:00,219.8,220.46,219.8,220.28,5967.0,216.9996,217.6512,216.9996,217.4735,5967.0
2024-12-20 14:20:00,220.45,220.64,220.2,220.6,4471.0,217.6414,217.8289,217.3945,217.7894,4471.0
2024-12-20 14:30:00,220.71,221.28,220.71,221.09,11283.0,217.898,218.4608,217.898,218.2732,11283.0
2024-12-20 14:40:00,220.89,221.08,220.76,220.91,6197.0,218.0758,218.2633,217.9474,218.0955,6197.0
2024-12-20 14:50:00,220.68,220.87,220.18,220.27,3011.0,217.8684,218.056,217.3748,217.4637,3011.0
2024-12-20 15:00:00,220.43,220.47,219.7,219.96,11579.0,217.6216,217.6611,216.9009,217.1576,11579.0
2024-12-20 15:10:00,220.11,220.35,219.68,219.81,13676.0,217.3057,217.5426,216.8812,217.0095,13676.0
2024-12-20 15:20:00,219.81,220.04,219.48,219.76,18139.0,217.0095,217.2366,216.6837,216.9601,18139.0
2024-12-20 15:30:00,219.83,220.69,219.31,220.23,47855.0,217.0293,217.8783,216.5159,217.4242,47855.0
2024-12-20 15:40:00,220.14,220.16,219.23,219.28,33885.0,217.3353,217.3551,216.4369,216.4863,33885.0
2024-12-20 15:50:00,219.11,219.22,218.09,218.7,274344.0,216.3184,216.427,215.3114,215.9137,274344.0
2024-12-23 09:30:00,217.96,220.84,216.52,219.71,24264.0,215.1831,218.0264,213.7614,216.9108,24264.0
2024-12-23 09:40:00,219.66,222.05,219.12,221.97,17525.0,216.8614,219.221,216.3283,219.142,17525.0
2024-12-23 09:50:00,221.18,222.27,220.11,221.07,12739.0,218.3621,219.4382,217.3057,218.2535,12739.0
2024-12-23 10:00:00,221.05,221.14,219.24,220.21,12040.0,218.2337,218.3226,216.4468,217.4044,12040.0
2024-12-23 10:10:00,221.07,221.07,219.23,219.8,20681.0,218.2535,218.2535,216.4369,216.9996,20681.0
2024-12-23 10:20:00,219.74,220.24,218.98,220.24,5273.0,216.9404,217.434,216.1901,217.434,5273.0
2024-12-23 10:30:00,220.25,220.43,219.8,220.14,10003.0,217.4439,217.6216,216.9996,217.3353,10003.0
2024-12-23 10:40:00,220.18,220.79,219.95,220.21,9228.0,217.3748,217.977,217.1477,217.4044,9228.0
2024-12-23 10:50:00,220.11,220.5,219.85,220.31,7742.0,217.3057,217.6907,217.049,217.5031,7742.0
2024-12-23 11:00:00,220.26,221.31,220.26,221.31,5209.0,217.4538,218.4904,217.4538,218.4904,5209.0
2024-12-23 11:10:00,221.46,221.78,221.2,221.77,8157.0,218.6385,218.9544,218.3818,218.9445,8157.0
2024-12-23 11:20:00,221.68,222.15,221.53,222.09,8645.0,218.8557,219.3197,218.7076,219.2605,8645.0
2024-12-23 11:30:00,221.92,222.39,221.71,222.24,10089.0,219.0926,219.5566,218.8853,219.4086,10089.0
2024-12-23 11:40:00,222.39,223.01,222.37,223.01,7487.0,219.5566,220.1687,219.5369,220.1687,7487.0
2024-12-23 11:50:00,223.01,223.66,222.76,223.66,7340.0,220.1687,220.8105,219.9219,220.8105,7340.0
2024-12-23 12:00:00,223.85,223.89,223.38,223.63,12012.0,220.998,221.0375,220.534,220.7808,12012.0
2024-12-23 12:10:00,223.76,223.82,223.44,223.48,8827.0,220.9092,220.9684,220.5933,220.6328,8827.0
2024-12-23 12:20:00,223.56,223.68,223.11,223.34,7835.0,220.7117,220.8302,220.2675,220.4945,7835.0
2024-12-23 12:30:00,223.34,223.51,222.64,222.88,8589.0,220.4945,220.6624,219.8035,220.0404,8589.0
2024-12-23 12:40:00,222.76,223.37,222.76,223.24,4192.0,219.9219,220.5242,219.9219,220.3958,4192.0
2024-12-23 12:50:00,223.24,223.37,223.02,223.02,5521.0,220.3958,220.5242,220.1786,220.1786,5521.0
2024-12-23 13:00:00,223.05,223.26,222.53,223.26,11641.0,220.2082,220.4156,219.6949,220.4156,11641.0
2024-12-23 13:10:00,223.12,223.46,222.99,223.26,7275.0,220.2773,220.613,220.149,220.4156,7275.0
2024-12-23 13:20:00,223.26,223.31,222.99,223.3,9846.0,220.4156,220.4649,220.149,220.455,9846.0
2024-12-23 13:30:00,223.3,223.45,222.99,223.26,16701.0,220.455,220.6031,220.149,220.4156,16701.0
2024-12-23 13:40:00,223.34,223.4,222.38,222.4,8709.0,220.4945,220.5538,219.5468,219.5665,8709.0
2024-12-23 13:50:00,222.38,222.82,222.38,222.82,6452.0,219.5468,219.9812,219.5468,219.9812,6452.0
2024-12-23 14:00:00,222.92,222.99,222.6,222.92,7453.0,220.0799,220.149,219.764,220.0799,7453.0
2024-12-23 14:10:00,223.2,223.49,223.17,223.21,6502.0,220.3563,220.6426,220.3267,220.3662,6502.0
2024-12-23 14:20:00,223.24,223.83,223.23,223.63,12480.0,220.3958,220.9783,220.3859,220.7808,12480.0
2024-12-23 14:30:00,223.65,223.99,223.5,223.58,6310.0,220.8006,221.1363,220.6525,220.7315,6310.0
2024-12-23 14:40:00,223.58,224.26,223.51,224.08,6936.0,220.7315,221.4028,220.6624,221.2251,6936.0
2024-12-23 14:50:00,224.08,224.4,223.98,224.09,12473.0,221.2251,221.541,221.1264,221.235,12473.0
2024-12-23 15:00:00,224.21,224.21,223.1,223.44,14193.0,221.3535,221.3535,220.2576,220.5933,14193.0
2024-12-23 15:10:00,223.34,223.41,223.08,223.29,8665.0,220.4945,220.5636,220.2378,220.4452,8665.0
2024-12-23 15:20:00,223.35,224.56,223.35,224.56,7831.0,220.5044,221.699,220.5044,221.699,7831.0
2024-12-23 15:30:00,224.43,224.54,223.85,223.98,10368.0,221.5707,221.6792,220.998,221.1264,10368.0
2024-12-23 15:40:00,224.04,224.46,223.91,224.17,17860.0,221.1856,221.6003,221.0573,221.314,17860.0
2024-12-23 15:50:00,224.22,225.42,224.22,225.18,99942.0,221.3633,222.548,221.3633,222.3111,99942.0
2024-12-24 09:30:00,224.52,225.3,223.76,224.83,11316.0,221.6595,222.4296,220.9092,221.9656,11316.0
2024-12-24 09:40:00,224.83,225.17,223.52,223.73,5857.0,221.9656,222.3012,220.6722,220.8796,5857.0
2024-12-24 09:50:00,223.76,223.98,223.59,223.62,1803.0,220.9092,221.1264,220.7414,220.771,1803.0
2024-12-24 10:00:00,223.85,223.95,222.68,223.7,11227.0,220.998,221.0968,219.8429,220.85,11227.0
2024-12-24 10:10:00,223.67,224.93,223.66,224.46,4918.0,220.8203,222.0643,220.8105,221.6003,4918.0
2024-12-24 10:20:00,224.42,224.72,224.33,224.59,3462.0,221.5608,221.857,221.4719,221.7286,3462.0
2024-12-24 10:30:00,224.78,226.01,224.76,225.81,10088.0,221.9162,223.1305,221.8964,222.9331,10088.0
2024-12-24 10:40:00,225.81,226.27,225.49,226.27,5422.0,222.9331,223.3872,222.6171,223.3872,5422.0
2024-12-24 10:50:00,226.25,226.3,224.54,225.17,15333.0,223.3675,223.4168,221.6792,222.3012,15333.0
2024-12-24 11:00:00,225.23,225.42,224.79,224.79,7391.0,222.3605,222.548,221.9261,221.9261,7391.0
2024-12-24 11:10:00,224.74,225.0,224.45,224.76,15645.0,221.8767,222.1334,221.5904,221.8964,15645.0
2024-12-24 11:20:00,224.81,225.0,224.6,224.74,8656.0,221.9458,222.1334,221.7385,221.8767,8656.0
2024-12-24 11:30:00,224.7,225.05,224.34,224.6,25465.0,221.8372,222.1828,221.4818,221.7385,25465.0
2024-12-24 11:40:00,224.69,225.78,224.49,225.75,15354.0,221.8273,222.9035,221.6299,222.8738,15354.0
2024-12-24 11:50:00,225.73,225.82,225.19,225.19,3112.0,222.8541,222.9429,222.321,222.321,3112.0
2024-12-24 12:00:00,225.18,225.45,224.12,224.53,18009.0,222.3111,222.5777,221.2646,221.6694,18009.0
2024-12-24 12:10:00,224.53,224.85,224.01,224.68,20380.0,221.6694,221.9853,221.156,221.8175,20380.0
2024-12-24 12:20:00,224.66,224.92,224.59,224.76,8245.0,221.7977,222.0544,221.7286,221.8964,8245.0
2024-12-24 12:30:00,224.8,225.56,224.79,225.55,8365.0,221.9359,222.6863,221.9261,222.6764,8365.0
2024-12-24 12:40:00,225.46,225.54,225.04,225.2,7063.0,222.5875,222.6665,222.1729,222.3308,7063.0
2024-12-24 12:50:00,225.07,225.99,224.7,225.88,61125.0,222.2025,223.1108,221.8372,223.0022,61125.0
2024-12-26 09:30:00,227.16,228.0,226.1,227.69,23971.0,224.2659,225.0952,223.2194,224.7891,23971.0
2024-12-26 09:40:00,227.92,228.66,227.19,228.65,32981.0,225.0162,225.7468,224.2955,225.7369,32981.0
2024-12-26 09:50:00,228.44,228.44,226.11,226.8,10262.0,225.5296,225.5296,223.2292,223.9105,10262.0
2024-12-26 10:00:00,227.06,228.02,226.76,227.92,11330.0,224.1671,225.1149,223.871,225.0162,11330.0
2024-12-26 10:10:00,227.89,229.24,227.8,228.86,20100.0,224.9866,226.3194,224.8977,225.9442,20100.0
2024-12-26 10:20:00,228.86,229.83,228.63,229.57,15667.0,225.9442,226.9019,225.7171,226.6452,15667.0
2024-12-26 10:30:00,229.54,229.91,229.27,229.74,20205.0,226.6155,226.9808,226.349,226.813,20205.0
2024-12-26 10:40:00,229.83,231.31,229.66,231.3,19476.0,226.9019,228.363,226.734,228.3531,19476.0
2024-12-26 10:50:00,231.15,231.38,230.92,230.93,10514.0,228.205,228.4321,227.978,227.9878,10514.0
2024-12-26 11:00:00,230.83,231.36,230.65,231.22,11564.0,227.8891,228.4124,227.7114,228.2741,11564.0
2024-12-26 11:10:00,231.17,231.34,230.76,230.98,27362.0,228.2248,228.3926,227.82,228.0372,27362.0
2024-12-26 11:20:00,230.94,231.26,230.75,230.98,17949.0,227.9977,228.3136,227.8101,228.0372,17949.0
2024-12-26 11:30:00,230.94,231.72,230.69,231.72,10224.0,227.9977,228.7678,227.7509,228.7678,10224.0
2024-12-26 11:40:00,231.66,232.06,231.31,231.4,20593.0,228.7085,229.1034,228.363,228.4518,20593.0
2024-12-26 11:50:00,231.4,231.9,231.23,231.9,11114.0,228.4518,228.9455,228.284,228.9455,11114.0
2024-12-26 12:00:00,231.77,232.2,231.47,231.55,18781.0,228.8171,229.2417,228.521,228.5999,18781.0
2024-12-26 12:10:00,231.66,232.42,231.6,232.21,9644.0,228.7085,229.4589,228.6493,229.2515,9644.0
2024-12-26 12:20:00,232.27,232.47,232.1,232.33,5624.0,229.3108,229.5082,229.1429,229.37,5624.0
2024-12-26 12:30:00,232.26,232.64,232.18,232.5,7868.0,229.3009,229.6761,229.2219,229.5378,7868.0
2024-12-26 12:40:00,232.59,232.75,232.04,232.23,12461.0,229.6267,229.7846,229.0837,229.2713,12461.0
2024-12-26 12:50:00,232.19,233.15,232.17,232.81,14899.0,229.2318,230.1796,229.212,229.8439,14899.0
2024-12-26 13:00:00,232.9,233.17,232.37,232.78,15423.0,229.9327,230.1993,229.4095,229.8143,15423.0
2024-12-26 13:10:00,232.91,233.17,232.49,233.16,9479.0,229.9426,230.1993,229.528,230.1894,9479.0
2024-12-26 13:20:00,233.18,233.48,233.05,233.27,12985.0,230.2092,230.5053,230.0808,230.298,12985.0
2024-12-26 13:30:00,233.24,233.51,233.2,233.28,5527.0,230.2684,230.535,230.2289,230.3079,5527.0
2024-12-26 13:40:00,233.27,233.34,232.48,232.88,10805.0,230.298,230.3671,229.5181,229.913,10805.0
2024-12-26 13:50:00,232.98,233.03,232.46,232.52,18664.0,230.0117,230.0611,229.4983,229.5576,18664.0
2024-12-26 14:00:00,232.56,232.85,232.41,232.84,30358.0,229.5971,229.8834,229.449,229.8735,30358.0
2024-12-26 14:10:00,232.67,232.84,231.72,232.11,18278.0,229.7057,229.8735,228.7678,229.1528,18278.0
2024-12-26 14:20:00,232.13,232.48,232.12,232.3,9899.0,229.1725,229.5181,229.1627,229.3404,9899.0
2024-12-26 14:30:00,232.3,232.68,232.3,232.66,8830.0,229.3404,229.7155,229.3404,229.6958,8830.0
2024-12-26 14:40:00,232.59,233.06,232.55,232.8,8490.0,229.6267,230.0907,229.5872,229.834,8490.0
2024-12-26 14:50:00,232.75,232.93,232.73,232.78,4262.0,229.7846,229.9624,229.7649,229.8143,4262.0
2024-12-26 15:00:00,232.81,232.82,232.66,232.69,8027.0,229.8439,229.8538,229.6958,229.7254,8027.0
2024-12-26 15:10:00,232.74,232.74,232.26,232.42,11746.0,229.7748,229.7748,229.3009,229.4589,11746.0
2024-12-26 15:20:00,232.49,232.92,232.27,232.92,10701.0,229.528,229.9525,229.3108,229.9525,10701.0
2024-12-26 15:30:00,232.88,233.59,232.74,233.3,23407.0,229.913,230.6139,229.7748,230.3276,23407.0
2024-12-26 15:40:00,233.3,234.32,233.19,234.22,34348.0,230.3276,231.3346,230.219,231.2359,34348.0
2024-12-26 15:50:00,234.28,235.16,233.94,235.08,159271.0,231.2952,232.1639,230.9595,232.085,159271.0
2024-12-27 09:30:00,233.54,233.83,232.0,232.58,13443.0,230.5646,230.8509,229.0442,229.6168,13443.0
2024-12-27 09:40:00,232.5,233.72,232.5,233.37,6618.0,229.5378,230.7423,229.5378,230.3968,6618.0
2024-12-27 09:50:00,233.37,233.47,232.42,233.06,5979.0,230.3968,230.4955,229.4589,230.0907,5979.0
2024-12-27 10:00:00,233.06,233.15,232.39,232.81,11929.0,230.0907,230.1796,229.4292,229.8439,11929.0
2024-12-27 10:10:00,232.81,232.81,231.84,231.87,5837.0,229.8439,229.8439,228.8862,228.9159,5837.0
2024-12-27 10:20:00,231.79,231.88,231.27,231.72,4781.0,228.8369,228.9257,228.3235,228.7678,4781.0
2024-12-27 10:30:00,231.47,231.71,231.16,231.7,5303.0,228.521,228.7579,228.2149,228.748,5303.0
2024-12-27 10:40:00,231.89,232.43,231.53,232.43,2500.0,228.9356,229.4687,228.5802,229.4687,2500.0
2024-12-27 10:50:00,232.44,232.79,232.3,232.41,3703.0,229.4786,229.8241,229.3404,229.449,3703.0
2024-12-27 11:00:00,232.54,232.68,231.69,231.86,3561.0,229.5773,229.7155,228.7382,228.906,3561.0
2024-12-27 11:10:00,231.7,231.94,231.41,231.63,5366.0,228.748,228.985,228.4617,228.6789,5366.0
2024-12-27 11:20:00,231.61,232.21,231.59,232.07,3566.0,228.6592,229.2515,228.6394,229.1133,3566.0
2024-12-27 11:30:00,232.16,232.86,232.12,232.69,6142.0,229.2022,229.8932,229.1627,229.7254,6142.0
2024-12-27 11:40:00,232.69,232.69,232.16,232.16,3685.0,229.7254,229.7254,229.2022,229.2022,3685.0
2024-12-27 11:50:00,232.19,232.19,231.51,231.98,5424.0,229.2318,229.2318,228.5604,229.0245,5424.0
2024-12-27 12:00:00,232.08,232.11,231.5,231.79,6107.0,229.1232,229.1528,228.5506,228.8369,6107.0
2024-12-27 12:10:00,231.76,231.97,231.28,231.89,3970.0,228.8073,229.0146,228.3334,228.9356,3970.0
2024-12-27 12:20:00,231.68,231.75,231.45,231.55,2799.0,228.7283,228.7974,228.5012,228.5999,2799.0
2024-12-27 12:30:00,231.55,232.07,231.54,231.92,3599.0,228.5999,229.1133,228.5901,228.9652,3599.0
2024-12-27 12:40:00,231.63,231.99,231.27,231.57,4893.0,228.6789,229.0343,228.3235,228.6197,4893.0
2024-12-27 12:50:00,231.58,231.69,231.4,231.64,2582.0,228.6296,228.7382,228.4518,228.6888,2582.0
2024-12-27 13:00:00,231.68,232.36,231.6,231.96,4380.0,228.7283,229.3996,228.6493,229.0047,4380.0
2024-12-27 13:10:00,232.01,232.28,232.01,232.28,2261.0,229.0541,229.3206,229.0541,229.3206,2261.0
2024-12-27 13:20:00,232.28,232.28,231.88,231.98,2019.0,229.3206,229.3206,228.9257,229.0245,2019.0
2024-12-27 13:30:00,231.84,232.46,231.84,232.46,7611.0,228.8862,229.4983,228.8862,229.4983,7611.0
2024-12-27 13:40:00,232.58,232.62,232.14,232.22,5007.0,229.6168,229.6563,229.1824,229.2614,5007.0
2024-12-27 13:50:00,232.44,232.73,232.44,232.57,1422.0,229.4786,229.7649,229.4786,229.6069,1422.0
2024-12-27 14:00:00,232.68,233.47,232.48,233.47,15404.0,229.7155,230.4955,229.5181,230.4955,15404.0
2024-12-27 14:10:00,233.45,233.78,233.16,233.72,6257.0,230.4757,230.8015,230.1894,230.7423,6257.0
2024-12-27 14:20:00,233.59,233.73,233.32,233.66,4113.0,230.6139,230.7522,230.3474,230.6831,4113.0
2024-12-27 14:30:00,233.52,234.24,233.41,234.05,3250.0,230.5448,231.2557,230.4362,231.0681,3250.0
2024-12-27 14:40:00,234.2,234.51,234.16,234.34,8076.0,231.2162,231.5222,231.1767,231.3544,8076.0
2024-12-27 14:50:00,234.31,234.61,234.15,234.15,4023.0,231.3248,231.621,231.1668,231.1668,4023.0
2024-12-27 15:00:00,234.13,234.13,233.15,233.43,6021.0,231.1471,231.1471,230.1796,230.456,6021.0
2024-12-27 15:10:00,233.28,233.28,232.68,233.08,8294.0,230.3079,230.3079,229.7155,230.1104,8294.0
2024-12-27 15:20:00,232.91,233.35,232.71,233.35,6395.0,229.9426,230.377,229.7452,230.377,6395.0
2024-12-27 15:30:00,233.3,233.46,232.95,233.11,11636.0,230.3276,230.4856,229.9821,230.1401,11636.0
2024-12-27 15:40:00,233.26,233.56,232.84,233.46,13631.0,230.2882,230.5843,229.8735,230.4856,13631.0
2024-12-27 15:50:00,233.48,234.36,233.24,234.16,94016.0,230.5053,231.3741,230.2684,231.1767,94016.0
2024-12-30 09:30:00,229.94,233.05,227.62,229.84,19831.0,227.0105,230.0808,224.72,226.9117,19831.0
2024-12-30 09:40:00,229.74,231.33,229.48,230.44,12804.0,226.813,228.3827,226.5563,227.5041,12804.0
2024-12-30 09:50:00,230.12,230.84,229.56,230.47,9414.0,227.1882,227.899,226.6353,227.5337,9414.0
2024-12-30 10:00:00,230.11,230.96,229.73,230.06,10363.0,227.1783,228.0175,226.8031,227.1289,10363.0
2024-12-30 10:10:00,230.37,230.42,229.5,229.8,10668.0,227.435,227.4843,226.5761,226.8722,10668.0
2024-12-30 10:20:00,229.61,230.3,229.55,229.93,8297.0,226.6847,227.3659,226.6254,227.0006,8297.0
2024-12-30 10:30:00,229.85,230.47,229.85,230.31,10130.0,226.9216,227.5337,226.9216,227.3757,10130.0
2024-12-30 10:40:00,230.0,231.01,230.0,230.74,6869.0,227.0697,228.0668,227.0697,227.8003,6869.0
2024-12-30 10:50:00,231.09,232.19,231.09,232.17,6818.0,228.1458,229.2318,228.1458,229.212,6818.0
2024-12-30 11:00:00,232.0,232.15,231.75,232.0,4430.0,229.0442,229.1923,228.7974,229.0442,4430.0
2024-12-30 11:10:00,231.94,232.96,231.74,232.45,7225.0,228.985,229.992,228.7875,229.4885,7225.0
2024-12-30 11:20:00,232.64,232.64,232.18,232.54,5012.0,229.6761,229.6761,229.2219,229.5773,5012.0
2024-12-30 11:30:00,232.61,232.89,232.45,232.71,3351.0,229.6464,229.9229,229.4885,229.7452,3351.0
2024-12-30 11:40:00,232.7,232.91,232.15,232.33,10310.0,229.7353,229.9426,229.1923,229.37,10310.0
2024-12-30 11:50:00,232.42,232.72,232.42,232.52,3486.0,229.4589,229.755,229.4589,229.5576,3486.0
2024-12-30 12:00:00,232.44,232.52,232.03,232.12,2924.0,229.4786,229.5576,229.0738,229.1627,2924.0
2024-12-30 12:10:00,232.34,232.93,232.18,232.26,11070.0,229.3799,229.9624,229.2219,229.3009,11070.0
2024-12-30 12:20:00,232.34,233.25,232.24,232.52,6471.0,229.3799,230.2783,229.2811,229.5576,6471.0
2024-12-30 12:30:00,232.53,232.74,232.35,232.38,3684.0,229.5675,229.7748,229.3897,229.4194,3684.0
2024-12-30 12:40:00,232.5,233.27,232.32,233.2,5732.0,229.5378,230.298,229.3601,230.2289,5732.0
2024-12-30 12:50:00,233.2,233.2,232.38,232.53,6292.0,230.2289,230.2289,229.4194,229.5675,6292.0
2024-12-30 13:00:00,232.65,232.93,232.3,232.88,4747.0,229.6859,229.9624,229.3404,229.913,4747.0
2024-12-30 13:10:00,232.97,233.1,232.36,232.37,6126.0,230.0018,230.1302,229.3996,229.4095,6126.0
2024-12-30 13:20:00,232.62,233.04,232.34,232.7,7899.0,229.6563,230.071,229.3799,229.7353,7899.0
2024-12-30 13:30:00,232.71,232.91,232.61,232.74,5896.0,229.7452,229.9426,229.6464,229.7748,5896.0
2024-12-30 13:40:00,232.86,233.09,232.75,233.09,4203.0,229.8932,230.1203,229.7846,230.1203,4203.0
2024-12-30 13:50:00,233.11,233.25,232.94,233.09,5468.0,230.1401,230.2783,229.9722,230.1203,5468.0
2024-12-30 14:00:00,233.16,233.34,232.85,232.97,15418.0,230.1894,230.3671,229.8834,230.0018,15418.0
2024-12-30 14:10:00,233.13,233.13,232.11,232.26,7052.0,230.1598,230.1598,229.1528,229.3009,7052.0
2024-12-30 14:20:00,232.26,232.28,231.8,232.14,6299.0,229.3009,229.3206,228.8468,229.1824,6299.0
2024-12-30 14:30:00,232.29,232.74,232.19,232.72,4332.0,229.3305,229.7748,229.2318,229.755,4332.0
2024-12-30 14:40:00,232.55,233.3,232.47,233.12,17755.0,229.5872,230.3276,229.5082,230.1499,17755.0
2024-12-30 14:50:00,233.11,233.29,232.8,233.08,6222.0,230.1401,230.3178,229.834,230.1104,6222.0
2024-12-30 15:00:00,233.0,233.28,232.71,232.93,13509.0,230.0315,230.3079,229.7452,229.9624,13509.0
2024-12-30 15:10:00,232.93,233.45,232.74,233.45,14664.0,229.9624,230.4757,229.7748,230.4757,14664.0
2024-12-30 15:20:00,233.34,233.47,232.38,232.38,15355.0,230.3671,230.4955,229.4194,229.4194,15355.0
2024-12-30 15:30:00,232.44,232.61,232.04,232.05,12334.0,229.4786,229.6464,229.0837,229.0936,12334.0
2024-12-30 15:40:00,232.05,232.57,232.05,232.5,20925.0,229.0936,229.6069,229.0936,229.5378,20925.0
2024-12-30 15:50:00,232.58,232.61,231.79,231.97,119614.0,229.6168,229.6464,228.8369,229.0146,119614.0
2024-12-31 09:30:00,233.04,233.04,231.2,231.39,10363.0,230.071,230.071,228.2544,228.442,10363.0
2024-12-31 09:40:00,231.0,232.27,230.94,231.59,7192.0,228.0569,229.3108,227.9977,228.6394,7192.0
2024-12-31 09:50:00,231.59,231.59,230.48,231.08,4426.0,228.6394,228.6394,227.5436,228.1359,4426.0
2024-12-31 10:00:00,231.63,231.67,230.49,230.49,6202.0,228.6789,228.7184,227.5534,227.5534,6202.0
2024-12-31 10:10:00,230.65,231.51,230.65,231.28,8889.0,227.7114,228.5604,227.7114,228.3334,8889.0
2024-12-31 10:20:00,231.26,231.61,231.03,231.56,5284.0,228.3136,228.6592,228.0866,228.6098,5284.0
2024-12-31 10:30:00,231.64,231.8,230.83,231.09,7487.0,228.6888,228.8468,227.8891,228.1458,7487.0
2024-12-31 10:40:00,231.37,231.37,230.37,230.81,11521.0,228.4222,228.4222,227.435,227.8694,11521.0
2024-12-31 10:50:00,230.81,230.81,229.55,229.59,18084.0,227.8694,227.8694,226.6254,226.6649,18084.0
2024-12-31 11:00:00,229.85,229.86,229.16,229.65,4719.0,226.9216,226.9315,226.2404,226.7241,4719.0
2024-12-31 11:10:00,229.62,229.68,228.88,229.07,6960.0,226.6945,226.7538,225.964,226.1515,6960.0
2024-12-31 11:20:00,229.0,229.2,228.78,229.12,25787.0,226.0824,226.2799,225.8652,226.2009,25787.0
2024-12-31 11:30:00,229.1,229.1,228.45,228.46,3523.0,226.1812,226.1812,225.5394,225.5493,3523.0
2024-12-31 11:40:00,228.64,229.12,228.56,228.84,9579.0,225.727,226.2009,225.648,225.9245,9579.0
2024-12-31 11:50:00,229.05,229.05,228.24,228.62,8262.0,226.1318,226.1318,225.3321,225.7073,8262.0
2024-12-31 12:00:00,228.67,228.79,228.41,228.74,5752.0,225.7566,225.8751,225.4999,225.8257,5752.0
2024-12-31 12:10:00,228.7,228.73,228.38,228.38,2953.0,225.7862,225.8159,225.4703,225.4703,2953.0
2024-12-31 12:20:00,228.55,228.55,227.62,227.72,4338.0,225.6382,225.6382,224.72,224.8187,4338.0
2024-12-31 12:30:00,227.68,227.68,227.09,227.09,2790.0,224.7792,224.7792,224.1968,224.1968,2790.0
2024-12-31 12:40:00,227.25,227.59,227.07,227.07,10625.0,224.3547,224.6904,224.177,224.177,10625.0
2024-12-31 12:50:00,227.51,228.81,227.5,228.81,7305.0,224.6114,225.8948,224.6015,225.8948,7305.0
2024-12-31 13:00:00,228.7,228.79,228.4,228.4,6800.0,225.7862,225.8751,225.4901,225.4901,6800.0
2024-12-31 13:10:00,228.39,228.51,228.1,228.19,2671.0,225.4802,225.5987,225.1939,225.2827,2671.0
2024-12-31 13:20:00,228.13,228.26,228.0,228.0,6660.0,225.2235,225.3519,225.0952,225.0952,6660.0
2024-12-31 13:30:00,228.04,228.52,227.9,228.06,4246.0,225.1347,225.6085,224.9964,225.1544,4246.0
2024-12-31 13:40:00,228.2,228.92,228.15,228.62,1707.0,225.2926,226.0034,225.2433,225.7073,1707.0
2024-12-31 13:50:00,228.72,228.89,228.52,228.61,2667.0,225.806,225.9738,225.6085,225.6974,2667.0
2024-12-31 14:00:00,228.61,229.51,228.45,229.38,7121.0,225.6974,226.5859,225.5394,226.4576,7121.0
2024-12-31 14:10:00,229.61,230.04,229.12,229.12,5872.0,226.6847,227.1092,226.2009,226.2009,5872.0
2024-12-31 14:20:00,229.15,229.27,228.69,228.83,6381.0,226.2305,226.349,225.7764,225.9146,6381.0
2024-12-31 14:30:00,228.68,229.11,228.46,228.93,5056.0,225.7665,226.191,225.5493,226.0133,5056.0
2024-12-31 14:40:00,229.04,229.32,228.84,229.14,7237.0,226.1219,226.3983,225.9245,226.2206,7237.0
2024-12-31 14:50:00,229.17,229.9,229.17,229.89,5325.0,226.2503,226.971,226.2503,226.9611,5325.0
2024-12-31 15:00:00,229.9,230.33,229.89,230.3,5264.0,226.971,227.3955,226.9611,227.3659,5264.0
2024-12-31 15:10:00,230.22,230.37,229.73,230.37,13813.0,227.2869,227.435,226.8031,227.435,13813.0
2024-12-31 15:20:00,230.39,230.77,230.16,230.76,18498.0,227.4547,227.8299,227.2276,227.82,18498.0
2024-12-31 15:30:00,230.63,230.65,229.94,230.08,7544.0,227.6917,227.7114,227.0105,227.1487,7544.0
2024-12-31 15:40:00,229.82,229.84,229.05,229.74,14904.0,226.892,226.9117,226.1318,226.813,14904.0
2024-12-31 15:50:00,229.64,229.72,228.51,228.9,48637.0,226.7143,226.7933,225.5987,225.9837,48637.0
2025-01-02 09:30:00,230.9,231.61,229.33,231.05,19007.0,227.9582,228.6592,226.4082,228.1063,19007.0
2025-01-02 09:40:00,231.61,233.33,231.26,232.46,27196.0,228.6592,230.3573,228.3136,229.4983,27196.0
2025-01-02 09:50:00,232.7,232.8,232.19,232.34,6509.0,229.7353,229.834,229.2318,229.3799,6509.0
2025-01-02 10:00:00,232.39,233.01,231.54,231.64,15729.0,229.4292,230.0413,228.5901,228.6888,15729.0
2025-01-02 10:10:00,231.53,231.53,229.74,229.74,17533.0,228.5802,228.5802,226.813,226.813,17533.0
2025-01-02 10:20:00,229.25,229.25,227.9,227.9,10806.0,226.3292,226.3292,224.9964,224.9964,10806.0
2025-01-02 10:30:00,227.82,228.72,227.65,227.87,9792.0,224.9175,225.806,224.7496,224.9668,9792.0
2025-01-02 10:40:00,228.07,229.27,227.9,229.11,3684.0,225.1643,226.349,224.9964,226.191,3684.0
2025-01-02 10:50:00,229.11,229.26,228.57,228.57,6846.0,226.191,226.3391,225.6579,225.6579,6846.0
2025-01-02 11:00:00,228.7,228.7,227.65,228.67,8471.0,225.7862,225.7862,224.7496,225.7566,8471.0
2025-01-02 11:10:00,228.47,228.69,227.94,228.46,3414.0,225.5592,225.7764,225.0359,225.5493,3414.0
2025-01-02 11:20:00,228.46,228.67,227.67,228.67,7314.0,225.5493,225.7566,224.7694,225.7566,7314.0
2025-01-02 11:30:00,228.43,228.87,228.4,228.56,4893.0,225.5197,225.9541,225.4901,225.648,4893.0
2025-01-02 11:40:00,228.66,228.86,227.87,227.87,4794.0,225.7468,225.9442,224.9668,224.9668,4794.0
2025-01-02 11:50:00,227.91,227.96,227.21,227.68,14664.0,225.0063,225.0557,224.3152,224.7792,14664.0
2025-01-02 12:00:00,227.79,227.8,227.12,227.32,6093.0,224.8878,224.8977,224.2264,224.4238,6093.0
2025-01-02 12:10:00,227.51,228.41,227.32,228.13,4241.0,224.6114,225.4999,224.4238,225.2235,4241.0
2025-01-02 12:20:00,227.85,227.92,226.09,226.09,5139.0,224.9471,225.0162,223.2095,223.2095,5139.0
2025-01-02 12:30:00,225.99,226.27,225.27,225.27,4186.0,223.1108,223.3872,222.3999,222.3999,4186.0
2025-01-02 12:40:00,225.25,225.42,224.88,224.93,8656.0,222.3802,222.548,222.0149,222.0643,8656.0
2025-01-02 12:50:00,224.95,226.19,224.94,226.19,6335.0,222.084,223.3082,222.0742,223.3082,6335.0
2025-01-02 13:00:00,226.09,226.28,225.17,226.16,15392.0,223.2095,223.3971,222.3012,223.2786,15392.0
2025-01-02 13:10:00,226.16,226.62,226.03,226.52,14365.0,223.2786,223.7327,223.1503,223.634,14365.0
2025-01-02 13:20:00,226.62,226.66,226.2,226.42,4501.0,223.7327,223.7722,223.3181,223.5353,4501.0
2025-01-02 13:30:00,226.62,226.62,225.54,225.71,10256.0,223.7327,223.7327,222.6665,222.8343,10256.0
2025-01-02 13:40:00,225.78,226.34,225.35,226.22,6243.0,222.9035,223.4563,222.4789,223.3378,6243.0
2025-01-02 13:50:00,226.49,226.49,225.68,226.11,6378.0,223.6044,223.6044,222.8047,223.2292,6378.0
2025-01-02 14:00:00,226.07,226.52,225.88,225.9,5074.0,223.1898,223.634,223.0022,223.0219,5074.0
2025-01-02 14:10:00,225.79,225.79,225.59,225.62,4329.0,222.9133,222.9133,222.7159,222.7455,4329.0
2025-01-02 14:20:00,225.71,226.28,225.58,226.25,6513.0,222.8343,223.3971,222.706,223.3675,6513.0
2025-01-02 14:30:00,226.24,226.49,225.96,226.32,4515.0,223.3576,223.6044,223.0812,223.4366,4515.0
2025-01-02 14:40:00,226.11,226.21,225.3,225.94,7189.0,223.2292,223.328,222.4296,223.0614,7189.0
2025-01-02 14:50:00,225.92,225.94,225.36,225.36,6970.0,223.0417,223.0614,222.4888,222.4888,6970.0
2025-01-02 15:00:00,225.75,226.46,225.63,226.46,3590.0,222.8738,223.5748,222.7554,223.5748,3590.0
2025-01-02 15:10:00,226.45,227.53,226.42,227.51,6079.0,223.5649,224.6312,223.5353,224.6114,6079.0
2025-01-02 15:20:00,227.52,228.0,227.52,227.97,5236.0,224.6213,225.0952,224.6213,225.0655,5236.0
2025-01-02 15:30:00,227.86,228.48,227.48,227.58,10175.0,224.957,225.5691,224.5818,224.6805,10175.0
2025-01-02 15:40:00,227.58,228.05,227.45,227.89,22063.0,224.6805,225.1445,224.5522,224.9866,22063.0
2025-01-02 15:50:00,227.89,228.1,226.73,227.04,92663.0,224.9866,225.1939,223.8413,224.1474,92663.0
2025-01-03 09:30:00,227.66,228.85,226.55,227.31,14054.0,224.7595,225.9343,223.6636,224.414,14054.0
2025-01-03 09:40:00,227.31,227.37,225.84,225.93,10984.0,224.414,224.4732,222.9627,223.0515,10984.0
2025-01-03 09:50:00,225.96,226.07,225.11,225.59,8104.0,223.0812,223.1898,222.242,222.7159,8104.0
2025-01-03 10:00:00,225.22,226.89,225.19,226.88,8402.0,222.3506,223.9993,222.321,223.9894,8402.0
2025-01-03 10:10:00,226.83,227.2,226.48,227.04,14416.0,223.9401,224.3054,223.5945,224.1474,14416.0
2025-01-03 10:20:00,226.69,228.28,226.22,228.16,5624.0,223.8019,225.3716,223.3378,225.2531,5624.0
2025-01-03 10:30:00,227.68,228.69,227.68,228.69,5015.0,224.7792,225.7764,224.7792,225.7764,5015.0
2025-01-03 10:40:00,228.83,228.99,227.94,227.94,6199.0,225.9146,226.0726,225.0359,225.0359,6199.0
2025-01-03 10:50:00,228.09,228.29,227.43,227.43,6001.0,225.184,225.3815,224.5324,224.5324,6001.0
2025-01-03 11:00:00,227.7,227.9,227.26,227.44,6679.0,224.799,224.9964,224.3646,224.5423,6679.0
2025-01-03 11:10:00,227.16,228.0,226.71,227.75,7754.0,224.2659,225.0952,223.8216,224.8484,7754.0
2025-01-03 11:20:00,227.84,227.94,227.24,227.24,5210.0,224.9372,225.0359,224.3448,224.3448,5210.0
2025-01-03 11:30:00,227.83,228.13,227.61,227.61,2940.0,224.9273,225.2235,224.7101,224.7101,2940.0
2025-01-03 11:40:00,227.61,228.29,227.46,228.23,2952.0,224.7101,225.3815,224.562,225.3222,2952.0
2025-01-03 11:50:00,228.08,228.48,227.78,227.97,8707.0,225.1741,225.5691,224.878,225.0655,8707.0
2025-01-03 12:00:00,228.03,228.49,227.98,228.19,3969.0,225.1248,225.5789,225.0754,225.2827,3969.0
2025-01-03 12:10:00,228.21,228.5,228.04,228.15,3206.0,225.3025,225.5888,225.1347,225.2433,3206.0
2025-01-03 12:20:00,228.3,228.56,228.2,228.46,4152.0,225.3913,225.648,225.2926,225.5493,4152.0
2025-01-03 12:30:00,228.47,228.48,227.96,228.33,4992.0,225.5592,225.5691,225.0557,225.421,4992.0
2025-01-03 12:40:00,228.49,228.64,228.3,228.32,6733.0,225.5789,225.727,225.3913,225.4111,6733.0
2025-01-03 12:50:00,228.59,228.61,228.03,228.34,7536.0,225.6776,225.6974,225.1248,225.4308,7536.0
2025-01-03 13:00:00,228.45,228.45,227.81,227.81,7659.0,225.5394,225.5394,224.9076,224.9076,7659.0
2025-01-03 13:10:00,227.94,229.16,227.94,229.06,6089.0,225.0359,226.2404,225.0359,226.1417,6089.0
2025-01-03 13:20:00,229.06,229.39,228.84,229.39,6064.0,226.1417,226.4675,225.9245,226.4675,6064.0
2025-01-03 13:30:00,229.41,229.49,229.19,229.41,2358.0,226.4872,226.5662,226.27,226.4872,2358.0
2025-01-03 13:40:00,229.41,229.56,229.2,229.35,5556.0,226.4872,226.6353,226.2799,226.428,5556.0
2025-01-03 13:50:00,229.42,229.72,229.37,229.64,2800.0,226.4971,226.7933,226.4477,226.7143,2800.0
2025-01-03 14:00:00,229.57,229.81,229.53,229.8,10600.0,226.6452,226.8821,226.6057,226.8722,10600.0
2025-01-03 14:10:00,229.76,230.15,229.5,229.77,10167.0,226.8327,227.2178,226.5761,226.8426,10167.0
2025-01-03 14:20:00,229.75,229.87,229.61,229.81,7463.0,226.8229,226.9413,226.6847,226.8821,7463.0
2025-01-03 14:30:00,229.81,230.41,229.81,230.41,6011.0,226.8821,227.4745,226.8821,227.4745,6011.0
2025-01-03 14:40:00,230.41,230.41,229.89,229.89,6047.0,227.4745,227.4745,226.9611,226.9611,6047.0
2025-01-03 14:50:00,230.02,230.11,229.78,230.02,8572.0,227.0894,227.1783,226.8525,227.0894,8572.0
2025-01-03 15:00:00,229.99,230.14,229.69,230.14,13237.0,227.0598,227.2079,226.7636,227.2079,13237.0
2025-01-03 15:10:00,230.06,230.77,230.06,230.63,7471.0,227.1289,227.8299,227.1289,227.6917,7471.0
2025-01-03 15:20:00,230.72,230.89,230.31,230.31,16479.0,227.7805,227.9483,227.3757,227.3757,16479.0
2025-01-03 15:30:00,230.49,230.53,230.04,230.04,17878.0,227.5534,227.5929,227.1092,227.1092,17878.0
2025-01-03 15:40:00,230.06,230.06,229.47,229.48,17710.0,227.1289,227.1289,226.5464,226.5563,17710.0
2025-01-03 15:50:00,229.41,229.61,229.1,229.28,110741.0,226.4872,226.6847,226.1812,226.3589,110741.0
2025-01-06 09:30:00,230.99,235.0,230.1,234.34,31903.0,228.0471,232.006,227.1684,231.3544,31903.0
2025-01-06 09:40:00,234.34,235.81,233.66,233.97,33056.0,231.3544,232.8057,230.6831,230.9891,33056.0
2025-01-06 09:50:00,233.97,234.12,232.81,232.82,11251.0,230.9891,231.1372,229.8439,229.8538,11251.0
2025-01-06 10:00:00,232.52,232.8,231.6,232.04,16571.0,229.5576,229.834,228.6493,229.0837,16571.0
2025-01-06 10:10:00,231.68,231.68,229.51,229.95,14656.0,228.7283,228.7283,226.5859,227.0203,14656.0
2025-01-06 10:20:00,230.01,230.01,227.48,228.42,25907.0,227.0796,227.0796,224.5818,225.5098,25907.0
2025-01-06 10:30:00,228.26,229.26,227.31,227.73,21981.0,225.3519,226.3391,224.414,224.8286,21981.0
2025-01-06 10:40:00,227.73,229.02,227.56,228.93,19465.0,224.8286,226.1022,224.6608,226.0133,19465.0
2025-01-06 10:50:00,229.05,229.66,228.78,228.84,4654.0,226.1318,226.734,225.8652,225.9245,4654.0
2025-01-06 11:00:00,228.73,230.18,228.72,230.0,10166.0,225.8159,227.2474,225.806,227.0697,10166.0
2025-01-06 11:10:00,230.0,230.53,229.78,230.0,6581.0,227.0697,227.5929,226.8525,227.0697,6581.0
2025-01-06 11:20:00,229.99,229.99,229.45,229.6,4871.0,227.0598,227.0598,226.5267,226.6748,4871.0
2025-01-06 11:30:00,229.6,229.67,229.04,229.42,10178.0,226.6748,226.7439,226.1219,226.4971,10178.0
2025-01-06 11:40:00,229.42,229.44,228.63,228.89,2692.0,226.4971,226.5168,225.7171,225.9738,2692.0
2025-01-06 11:50:00,228.55,228.94,228.21,228.34,12433.0,225.6382,226.0232,225.3025,225.4308,12433.0
2025-01-06 12:00:00,228.08,228.51,227.85,228.0,8148.0,225.1741,225.5987,224.9471,225.0952,8148.0
2025-01-06 12:10:00,228.0,228.37,227.78,227.78,7640.0,225.0952,225.4605,224.878,224.878,7640.0
2025-01-06 12:20:00,227.93,228.42,227.92,228.14,7658.0,225.0261,225.5098,225.0162,225.2334,7658.0
2025-01-06 12:30:00,228.33,228.51,227.67,227.67,5863.0,225.421,225.5987,224.7694,224.7694,5863.0
2025-01-06 12:40:00,227.7,227.7,227.21,227.23,6584.0,224.799,224.799,224.3152,224.335,6584.0
2025-01-06 12:50:00,227.24,227.53,226.79,227.53,7154.0,224.3448,224.6312,223.9006,224.6312,7154.0
2025-01-06 13:00:00,227.52,228.25,227.33,227.91,10930.0,224.6213,225.342,224.4337,225.0063,10930.0
2025-01-06 13:10:00,228.03,228.93,228.03,228.88,5382.0,225.1248,226.0133,225.1248,225.964,5382.0
2025-01-06 13:20:00,228.64,228.88,227.89,228.09,17597.0,225.727,225.964,224.9866,225.184,17597.0
2025-01-06 13:30:00,228.06,228.59,227.82,228.49,8419.0,225.1544,225.6776,224.9175,225.5789,8419.0
2025-01-06 13:40:00,228.53,229.0,228.37,228.55,8228.0,225.6184,226.0824,225.4605,225.6382,8228.0
2025-01-06 13:50:00,228.74,228.88,228.29,228.38,10131.0,225.8257,225.964,225.3815,225.4703,10131.0
2025-01-06 14:00:00,228.17,228.52,227.89,228.43,11540.0,225.263,225.6085,224.9866,225.5197,11540.0
2025-01-06 14:10:00,228.45,229.0,228.43,228.98,6456.0,225.5394,226.0824,225.5197,226.0627,6456.0
2025-01-06 14:20:00,228.94,228.94,228.39,228.42,7785.0,226.0232,226.0232,225.4802,225.5098,7785.0
2025-01-06 14:30:00,228.36,228.67,228.19,228.52,7846.0,225.4506,225.7566,225.2827,225.6085,7846.0
2025-01-06 14:40:00,228.67,229.69,228.52,229.55,24038.0,225.7566,226.7636,225.6085,226.6254,24038.0
2025-01-06 14:50:00,229.39,229.55,229.02,229.04,10176.0,226.4675,226.6254,226.1022,226.1219,10176.0
2025-01-06 15:00:00,228.91,229.13,228.51,228.94,14891.0,225.9936,226.2108,225.5987,226.0232,14891.0
2025-01-06 15:10:00,228.94,229.07,228.7,228.83,13941.0,226.0232,226.1515,225.7862,225.9146,13941.0
2025-01-06 15:20:00,228.83,229.61,228.7,229.3,20661.0,225.9146,226.6847,225.7862,226.3786,20661.0
2025-01-06 15:30:00,229.13,229.58,228.73,228.73,29848.0,226.2108,226.655,225.8159,225.8159,29848.0
2025-01-06 15:40:00,228.89,229.01,228.02,228.12,77691.0,225.9738,226.0923,225.1149,225.2136,77691.0
2025-01-06 15:50:00,228.29,229.34,228.0,228.04,177421.0,225.3815,226.4181,225.0952,225.1347,177421.0
2025-01-07 09:30:00,230.09,231.57,228.01,230.29,33104.0,227.1585,228.6197,225.105,227.356,33104.0
2025-01-07 09:40:00,230.3,230.47,229.19,229.44,14348.0,227.3659,227.5337,226.27,226.5168,14348.0
2025-01-07 09:50:00,229.4,229.4,227.0,227.45,14203.0,226.4773,226.4773,224.1079,224.5522,14203.0
2025-01-07 10:00:00,227.64,227.64,225.57,225.77,19305.0,224.7398,224.7398,222.6961,222.8936,19305.0
2025-01-07 10:10:00,225.83,227.31,225.82,227.04,9796.0,222.9528,224.414,222.9429,224.1474,9796.0
2025-01-07 10:20:00,227.22,227.23,226.27,226.38,16898.0,224.3251,224.335,223.3872,223.4958,16898.0
2025-01-07 10:30:00,226.56,226.56,223.65,223.9,12968.0,223.6735,223.6735,220.8006,221.0474,12968.0
2025-01-07 10:40:00,223.84,224.7,223.55,224.31,10357.0,220.9882,221.8372,220.7019,221.4522,10357.0
2025-01-07 10:50:00,224.26,226.09,224.1,226.09,13939.0,221.4028,223.2095,221.2449,223.2095,13939.0
2025-01-07 11:00:00,226.32,227.5,226.09,227.19,14215.0,223.4366,224.6015,223.2095,224.2955,14215.0
2025-01-07 11:10:00,227.28,227.3,226.23,226.7,28878.0,224.3843,224.4041,223.3477,223.8117,28878.0
2025-01-07 11:20:00,226.7,227.02,226.06,226.84,12560.0,223.8117,224.1277,223.1799,223.9499,12560.0
2025-01-07 11:30:00,226.81,227.26,225.97,226.73,9003.0,223.9203,224.3646,223.091,223.8413,9003.0
2025-01-07 11:40:00,226.74,227.1,226.48,226.98,5812.0,223.8512,224.2066,223.5945,224.0882,5812.0
2025-01-07 11:50:00,226.9,226.9,225.84,226.06,5036.0,224.0092,224.0092,222.9627,223.1799,5036.0
2025-01-07 12:00:00,226.06,226.25,225.67,225.86,11372.0,223.1799,223.3675,222.7949,222.9824,11372.0
2025-01-07 12:10:00,225.87,226.68,225.48,226.63,40582.0,222.9923,223.792,222.6073,223.7426,40582.0
2025-01-07 12:20:00,226.65,226.8,226.23,226.51,6559.0,223.7624,223.9105,223.3477,223.6242,6559.0
2025-01-07 12:30:00,226.83,227.36,226.69,227.0,4565.0,223.9401,224.4633,223.8019,224.1079,4565.0
2025-01-07 12:40:00,227.13,227.2,226.69,227.19,3779.0,224.2363,224.3054,223.8019,224.2955,3779.0
2025-01-07 12:50:00,227.03,227.81,227.0,227.0,8273.0,224.1375,224.9076,224.1079,224.1079,8273.0
2025-01-07 13:00:00,227.0,227.07,226.6,226.74,5859.0,224.1079,224.177,223.713,223.8512,5859.0
2025-01-07 13:10:00,226.77,227.03,226.5,227.0,4833.0,223.8808,224.1375,223.6143,224.1079,4833.0
2025-01-07 13:20:00,226.81,227.26,226.62,227.0,10579.0,223.9203,224.3646,223.7327,224.1079,10579.0
2025-01-07 13:30:00,226.96,226.96,226.45,226.54,5791.0,224.0684,224.0684,223.5649,223.6538,5791.0
2025-01-07 13:40:00,226.4,226.48,226.09,226.42,4237.0,223.5156,223.5945,223.2095,223.5353,4237.0
2025-01-07 13:50:00,226.43,226.86,226.26,226.79,6096.0,223.5452,223.9697,223.3773,223.9006,6096.0
2025-01-07 14:00:00,226.81,226.86,226.56,226.67,3245.0,223.9203,223.9697,223.6735,223.7821,3245.0
2025-01-07 14:10:00,226.9,227.42,226.85,227.42,5029.0,224.0092,224.5226,223.9598,224.5226,5029.0
2025-01-07 14:20:00,227.31,227.86,227.14,227.86,5141.0,224.414,224.957,224.2461,224.957,5141.0
2025-01-07 14:30:00,227.72,227.82,227.52,227.62,2232.0,224.8187,224.9175,224.6213,224.72,2232.0
2025-01-07 14:40:00,227.64,227.77,227.46,227.6,6270.0,224.7398,224.8681,224.562,224.7003,6270.0
2025-01-07 14:50:00,227.82,227.91,227.68,227.83,7423.0,224.9175,225.0063,224.7792,224.9273,7423.0
2025-01-07 15:00:00,227.81,227.82,227.15,227.55,11885.0,224.9076,224.9175,224.256,224.6509,11885.0
2025-01-07 15:10:00,227.55,227.7,227.1,227.58,25041.0,224.6509,224.799,224.2066,224.6805,25041.0
2025-01-07 15:20:00,227.42,227.75,227.21,227.54,12923.0,224.5226,224.8484,224.3152,224.641,12923.0
2025-01-07 15:30:00,227.69,227.83,227.0,227.58,14214.0,224.7891,224.9273,224.1079,224.6805,14214.0
2025-01-07 15:40:00,227.58,228.13,227.07,227.52,24132.0,224.6805,225.2235,224.177,224.6213,24132.0
2025-01-07 15:50:00,227.56,227.97,227.44,227.72,83361.0,224.6608,225.0655,224.5423,224.8187,83361.0
2025-01-08 09:30:00,226.26,229.16,225.94,228.64,12064.0,223.3773,226.2404,223.0614,225.727,12064.0
2025-01-08 09:40:00,228.35,229.18,228.03,228.61,5536.0,225.4407,226.2601,225.1248,225.6974,5536.0
2025-01-08 09:50:00,228.61,228.62,226.65,226.65,6925.0,225.6974,225.7073,223.7624,223.7624,6925.0
2025-01-08 10:00:00,227.59,229.52,227.59,229.24,7146.0,224.6904,226.5958,224.6904,226.3194,7146.0
2025-01-08 10:10:00,229.38,229.69,228.38,228.68,18158.0,226.4576,226.7636,225.4703,225.7665,18158.0
2025-01-08 10:20:00,228.4,228.68,227.26,227.81,5570.0,225.4901,225.7665,224.3646,224.9076,5570.0
2025-01-08 10:30:00,227.81,228.41,227.51,227.93,5987.0,224.9076,225.4999,224.6114,225.0261,5987.0
2025-01-08 10:40:00,228.0,228.42,227.73,228.3,5675.0,225.0952,225.5098,224.8286,225.3913,5675.0
2025-01-08 10:50:00,228.33,229.46,228.27,229.46,4493.0,225.421,226.5366,225.3617,226.5366,4493.0
2025-01-08 11:00:00,229.46,230.29,228.96,230.29,5574.0,226.5366,227.356,226.0429,227.356,5574.0
2025-01-08 11:10:00,230.68,231.01,230.24,230.54,8443.0,227.741,228.0668,227.3066,227.6028,8443.0
2025-01-08 11:20:00,230.64,230.7,230.04,230.14,4332.0,227.7015,227.7608,227.1092,227.2079,4332.0
2025-01-08 11:30:00,230.24,232.14,230.24,232.1,8641.0,227.3066,229.1824,227.3066,229.1429,8641.0
2025-01-08 11:40:00,231.94,232.55,231.78,232.08,9118.0,228.985,229.5872,228.827,229.1232,9118.0
2025-01-08 11:50:00,231.91,231.97,231.31,231.79,4524.0,228.9554,229.0146,228.363,228.8369,4524.0
2025-01-08 12:00:00,231.93,231.93,231.24,231.37,2239.0,228.9751,228.9751,228.2939,228.4222,2239.0
2025-01-08 12:10:00,231.4,231.46,230.97,230.97,2563.0,228.4518,228.5111,228.0273,228.0273,2563.0
2025-01-08 12:20:00,231.16,231.31,230.42,230.42,5638.0,228.2149,228.363,227.4843,227.4843,5638.0
2025-01-08 12:30:00,230.57,230.88,230.57,230.61,2031.0,227.6324,227.9385,227.6324,227.6719,2031.0
2025-01-08 12:40:00,230.44,231.16,230.44,230.89,5181.0,227.5041,228.2149,227.5041,227.9483,5181.0
2025-01-08 12:50:00,230.84,231.32,230.84,230.93,3787.0,227.899,228.3729,227.899,227.9878,3787.0
2025-01-08 13:00:00,231.1,231.75,231.06,231.7,11250.0,228.1557,228.7974,228.1162,228.748,11250.0
2025-01-08 13:10:00,231.39,231.74,231.1,231.2,6667.0,228.442,228.7875,228.1557,228.2544,6667.0
2025-01-08 13:20:00,231.18,231.55,231.18,231.37,6146.0,228.2347,228.5999,228.2347,228.4222,6146.0
2025-01-08 13:30:00,231.2,231.53,231.0,231.33,4810.0,228.2544,228.5802,228.0569,228.3827,4810.0
2025-01-08 13:40:00,231.13,231.43,231.13,231.42,2086.0,228.1853,228.4815,228.1853,228.4716,2086.0
2025-01-08 13:50:00,231.25,231.25,230.84,231.24,4173.0,228.3038,228.3038,227.899,228.2939,4173.0
2025-01-08 14:00:00,231.34,232.26,231.17,232.09,10447.0,228.3926,229.3009,228.2248,229.1331,10447.0
2025-01-08 14:10:00,232.4,232.4,231.73,231.97,4093.0,229.4391,229.4391,228.7776,229.0146,4093.0
2025-01-08 14:20:00,232.15,232.52,231.96,232.52,7005.0,229.1923,229.5576,229.0047,229.5576,7005.0
2025-01-08 14:30:00,232.41,232.41,231.62,231.62,4402.0,229.449,229.449,228.669,228.669,4402.0
2025-01-08 14:40:00,231.48,232.24,231.34,232.24,6605.0,228.5308,229.2811,228.3926,229.2811,6605.0
2025-01-08 14:50:00,232.4,232.68,232.23,232.5,7933.0,229.4391,229.7155,229.2713,229.5378,7933.0
2025-01-08 15:00:00,232.5,232.5,231.77,231.92,5907.0,229.5378,229.5378,228.8171,228.9652,5907.0
2025-01-08 15:10:00,232.02,232.39,231.72,232.39,10029.0,229.0639,229.4292,228.7678,229.4292,10029.0
2025-01-08 15:20:00,232.49,232.52,232.19,232.4,22871.0,229.528,229.5576,229.2318,229.4391,22871.0
2025-01-08 15:30:00,232.41,233.25,232.4,232.71,18762.0,229.449,230.2783,229.4391,229.7452,18762.0
2025-01-08 15:40:00,232.75,233.65,232.71,233.65,22472.0,229.7846,230.6732,229.7452,230.6732,22472.0
2025-01-08 15:50:00,233.74,234.04,232.65,233.54,111341.0,230.762,231.0582,229.6859,230.5646,111341.0
2025-01-10 09:30:00,230.24,233.44,230.24,232.33,25660.0,227.3066,230.4659,227.3066,229.37,25660.0
2025-01-10 09:40:00,232.35,234.08,232.35,233.54,14985.0,229.3897,231.0977,229.3897,230.5646,14985.0
2025-01-10 09:50:00,233.52,234.55,232.68,234.18,14906.0,230.5448,231.5617,229.7155,231.1964,14906.0
2025-01-10 10:00:00,233.04,233.04,231.92,232.14,12338.0,230.071,230.071,228.9652,229.1824,12338.0
2025-01-10 10:10:00,232.2,232.5,231.31,232.5,12768.0,229.2417,229.5378,228.363,229.5378,12768.0
2025-01-10 10:20:00,232.58,233.69,232.51,233.56,11539.0,229.6168,230.7127,229.5477,230.5843,11539.0
2025-01-10 10:30:00,233.14,234.23,233.14,234.22,5257.0,230.1697,231.2458,230.1697,231.2359,5257.0
2025-01-10 10:40:00,233.91,235.0,233.87,234.51,25926.0,230.9299,232.006,230.8904,231.5222,25926.0
2025-01-10 10:50:00,234.49,234.75,233.66,234.19,12675.0,231.5025,231.7592,230.6831,231.2063,12675.0
2025-01-10 11:00:00,234.1,234.12,232.2,232.2,5782.0,231.1174,231.1372,229.2417,229.2417,5782.0
2025-01-10 11:10:00,232.59,232.59,231.0,231.0,15936.0,229.6267,229.6267,228.0569,228.0569,15936.0
2025-01-10 11:20:00,231.15,231.94,231.0,231.0,14083.0,228.205,228.985,228.0569,228.0569,14083.0
2025-01-10 11:30:00,231.11,231.11,230.38,230.64,7717.0,228.1655,228.1655,227.4448,227.7015,7717.0
2025-01-10 11:40:00,230.65,231.33,230.65,231.27,3972.0,227.7114,228.3827,227.7114,228.3235,3972.0
2025-01-10 11:50:00,231.27,231.51,230.83,230.95,8148.0,228.3235,228.5604,227.8891,228.0076,8148.0
2025-01-10 12:00:00,231.15,231.15,229.71,229.71,4336.0,228.205,228.205,226.7834,226.7834,4336.0
2025-01-10 12:10:00,229.92,230.28,229.83,230.21,4524.0,226.9907,227.3461,226.9019,227.277,4524.0
2025-01-10 12:20:00,230.21,231.16,230.19,231.16,3576.0,227.277,228.2149,227.2573,228.2149,3576.0
2025-01-10 12:30:00,231.09,231.57,231.08,231.49,5852.0,228.1458,228.6197,228.1359,228.5407,5852.0
2025-01-10 12:40:00,231.52,231.82,231.41,231.59,5587.0,228.5703,228.8665,228.4617,228.6394,5587.0
2025-01-10 12:50:00,231.47,231.8,231.28,231.8,4123.0,228.521,228.8468,228.3334,228.8468,4123.0
2025-01-10 13:00:00,231.75,231.76,231.44,231.64,2999.0,228.7974,228.8073,228.4913,228.6888,2999.0
2025-01-10 13:10:00,231.8,231.89,231.49,231.79,3184.0,228.8468,228.9356,228.5407,228.8369,3184.0
2025-01-10 13:20:00,231.82,232.19,231.77,232.05,5274.0,228.8665,229.2318,228.8171,229.0936,5274.0
2025-01-10 13:30:00,232.06,232.72,231.88,232.56,10294.0,229.1034,229.755,228.9257,229.5971,10294.0
2025-01-10 13:40:00,232.67,232.68,232.07,232.27,3296.0,229.7057,229.7155,229.1133,229.3108,3296.0
2025-01-10 13:50:00,232.42,232.9,232.42,232.84,2055.0,229.4589,229.9327,229.4589,229.8735,2055.0
2025-01-10 14:00:00,232.81,232.95,232.21,232.44,12261.0,229.8439,229.9821,229.2515,229.4786,12261.0
2025-01-10 14:10:00,232.16,232.44,232.1,232.22,3216.0,229.2022,229.4786,229.1429,229.2614,3216.0
2025-01-10 14:20:00,232.4,232.4,232.08,232.27,2516.0,229.4391,229.4391,229.1232,229.3108,2516.0
2025-01-10 14:30:00,232.08,232.67,231.97,232.56,6043.0,229.1232,229.7057,229.0146,229.5971,6043.0
2025-01-10 14:40:00,232.49,232.6,231.87,231.95,4403.0,229.528,229.6366,228.9159,228.9948,4403.0
2025-01-10 14:50:00,231.91,232.62,231.91,232.4,4796.0,228.9554,229.6563,228.9554,229.4391,4796.0
2025-01-10 15:00:00,232.42,233.09,232.22,232.75,6879.0,229.4589,230.1203,229.2614,229.7846,6879.0
2025-01-10 15:10:00,232.7,232.7,231.92,231.96,7405.0,229.7353,229.7353,228.9652,229.0047,7405.0
2025-01-10 15:20:00,232.02,232.83,231.86,232.83,10003.0,229.0639,229.8636,228.906,229.8636,10003.0
2025-01-10 15:30:00,232.81,232.82,231.81,232.1,23827.0,229.8439,229.8538,228.8566,229.1429,23827.0
2025-01-10 15:40:00,232.1,232.15,231.13,231.33,30059.0,229.1429,229.1923,228.1853,228.3827,30059.0
2025-01-10 15:50:00,231.22,231.23,229.67,229.82,169833.0,228.2741,228.284,226.7439,226.892,169833.0
2025-01-13 09:30:00,227.71,229.38,221.38,222.16,26191.0,224.8089,226.4576,218.5595,219.3296,26191.0
2025-01-13 09:40:00,221.94,223.4,220.55,222.82,21567.0,219.1124,220.5538,217.7401,219.9812,21567.0
2025-01-13 09:50:00,222.61,224.34,222.38,224.34,9399.0,219.7738,221.4818,219.5468,221.4818,9399.0
2025-01-13 10:00:00,224.34,224.34,222.99,223.17,13718.0,221.4818,221.4818,220.149,220.3267,13718.0
2025-01-13 10:10:00,223.24,223.24,221.08,222.0,26975.0,220.3958,220.3958,218.2633,219.1716,26975.0
2025-01-13 10:20:00,222.0,222.24,220.01,220.25,26016.0,219.1716,219.4086,217.207,217.4439,26016.0
2025-01-13 10:30:00,220.25,221.07,219.67,221.03,25758.0,217.4439,218.2535,216.8713,218.214,25758.0
2025-01-13 10:40:00,221.03,222.14,220.79,221.17,27926.0,218.214,219.3098,217.977,218.3522,27926.0
2025-01-13 10:50:00,221.17,222.03,221.0,222.01,29825.0,218.3522,219.2012,218.1844,219.1815,29825.0
2025-01-13 11:00:00,222.15,222.15,220.32,221.56,27483.0,219.3197,219.3197,217.513,218.7372,27483.0
2025-01-13 11:10:00,221.71,223.26,221.61,222.95,15327.0,218.8853,220.4156,218.7866,220.1095,15327.0
2025-01-13 11:20:00,222.95,223.36,222.61,222.9,19787.0,220.1095,220.5143,219.7738,220.0601,19787.0
2025-01-13 11:30:00,222.94,223.45,222.4,222.44,18094.0,220.0996,220.6031,219.5665,219.606,18094.0
2025-01-13 11:40:00,222.44,223.04,222.29,222.67,6861.0,219.606,220.1984,219.4579,219.8331,6861.0
2025-01-13 11:50:00,222.65,222.73,221.59,221.92,13976.0,219.8133,219.8923,218.7668,219.0926,13976.0
2025-01-13 12:00:00,221.92,222.99,221.84,222.93,11577.0,219.0926,220.149,219.0136,220.0898,11577.0
2025-01-13 12:10:00,223.02,224.14,223.01,223.96,17371.0,220.1786,221.2843,220.1687,221.1066,17371.0
2025-01-13 12:20:00,223.73,223.79,223.31,223.68,11119.0,220.8796,220.9388,220.4649,220.8302,11119.0
2025-01-13 12:30:00,223.68,223.69,223.01,223.01,5709.0,220.8302,220.8401,220.1687,220.1687,5709.0
2025-01-13 12:40:00,223.01,223.34,222.5,223.21,7794.0,220.1687,220.4945,219.6652,220.3662,7794.0
2025-01-13 12:50:00,223.35,223.84,223.35,223.69,8626.0,220.5044,220.9882,220.5044,220.8401,8626.0
2025-01-13 13:00:00,223.69,223.81,222.92,223.8,18201.0,220.8401,220.9585,220.0799,220.9487,18201.0
2025-01-13 13:10:00,223.81,224.34,223.51,223.63,11886.0,220.9585,221.4818,220.6624,220.7808,11886.0
2025-01-13 13:20:00,223.6,224.21,223.6,224.21,5309.0,220.7512,221.3535,220.7512,221.3535,5309.0
2025-01-13 13:30:00,224.24,225.53,224.14,225.29,9448.0,221.3831,222.6566,221.2843,222.4197,9448.0
2025-01-13 13:40:00,225.27,225.59,224.78,225.59,7297.0,222.3999,222.7159,221.9162,222.7159,7297.0
2025-01-13 13:50:00,225.76,225.93,225.03,225.5,3832.0,222.8837,223.0515,222.163,222.627,3832.0
2025-01-13 14:00:00,225.31,225.61,224.99,225.3,19144.0,222.4394,222.7356,222.1235,222.4296,19144.0
2025-01-13 14:10:00,225.35,225.45,224.45,224.89,11114.0,222.4789,222.5777,221.5904,222.0248,11114.0
2025-01-13 14:20:00,225.0,225.5,224.89,225.5,6309.0,222.1334,222.627,222.0248,222.627,6309.0
2025-01-13 14:30:00,225.34,225.61,225.06,225.39,5040.0,222.4691,222.7356,222.1926,222.5184,5040.0
2025-01-13 14:40:00,225.51,225.92,225.12,225.25,10305.0,222.6369,223.0417,222.2519,222.3802,10305.0
2025-01-13 14:50:00,225.23,225.6,225.12,225.6,7904.0,222.3605,222.7257,222.2519,222.7257,7904.0
2025-01-13 15:00:00,225.45,225.68,225.1,225.31,10450.0,222.5777,222.8047,222.2321,222.4394,10450.0
2025-01-13 15:10:00,225.34,226.07,224.68,226.07,10241.0,222.4691,223.1898,221.8175,223.1898,10241.0
2025-01-13 15:20:00,225.91,226.0,225.2,225.95,5624.0,223.0318,223.1206,222.3308,223.0713,5624.0
2025-01-13 15:30:00,225.57,225.94,225.39,225.6,8654.0,222.6961,223.0614,222.5184,222.7257,8654.0
2025-01-13 15:40:00,225.65,225.65,224.58,225.05,23086.0,222.7751,222.7751,221.7187,222.1828,23086.0
2025-01-13 15:50:00,224.88,225.17,224.34,224.69,104032.0,222.0149,222.3012,221.4818,221.8273,104032.0
2025-01-14 09:30:00,225.05,226.93,225.05,226.56,34200.0,222.1828,224.0388,222.1828,223.6735,34200.0
2025-01-14 09:40:00,226.25,227.31,225.78,225.93,15561.0,223.3675,224.414,222.9035,223.0515,15561.0
2025-01-14 09:50:00,226.08,226.24,224.39,224.8,8319.0,223.1996,223.3576,221.5312,221.9359,8319.0
2025-01-14 10:00:00,224.94,225.26,223.68,223.68,8330.0,222.0742,222.3901,220.8302,220.8302,8330.0
2025-01-14 10:10:00,223.68,224.42,223.26,224.15,25144.0,220.8302,221.5608,220.4156,221.2942,25144.0
2025-01-14 10:20:00,224.1,224.2,223.25,223.36,10389.0,221.2449,221.3436,220.4057,220.5143,10389.0
2025-01-14 10:30:00,223.39,224.67,223.25,224.28,10559.0,220.5439,221.8076,220.4057,221.4226,10559.0
2025-01-14 10:40:00,224.57,225.18,224.52,224.92,8300.0,221.7089,222.3111,221.6595,222.0544,8300.0
2025-01-14 10:50:00,224.76,225.34,224.3,225.07,7859.0,221.8964,222.4691,221.4423,222.2025,7859.0
2025-01-14 11:00:00,225.16,225.17,223.98,223.98,9251.0,222.2913,222.3012,221.1264,221.1264,9251.0
2025-01-14 11:10:00,223.97,224.59,223.66,224.14,10849.0,221.1165,221.7286,220.8105,221.2843,10849.0
2025-01-14 11:20:00,224.11,224.27,223.3,223.71,11427.0,221.2547,221.4127,220.455,220.8598,11427.0
2025-01-14 11:30:00,223.61,223.74,223.25,223.52,5939.0,220.7611,220.8894,220.4057,220.6722,5939.0
2025-01-14 11:40:00,223.42,223.64,222.87,223.37,17487.0,220.5735,220.7907,220.0305,220.5242,17487.0
2025-01-14 11:50:00,223.37,223.37,222.11,222.35,5321.0,220.5242,220.5242,219.2802,219.5172,5321.0
2025-01-14 12:00:00,222.48,223.23,222.33,222.89,6572.0,219.6455,220.3859,219.4974,220.0503,6572.0
2025-01-14 12:10:00,222.76,222.89,222.28,222.28,6635.0,219.9219,220.0503,219.448,219.448,6635.0
2025-01-14 12:20:00,222.17,222.38,221.5,222.38,5555.0,219.3394,219.5468,218.678,219.5468,5555.0
2025-01-14 12:30:00,222.28,222.28,221.58,221.95,12841.0,219.448,219.448,218.757,219.1222,12841.0
2025-01-14 12:40:00,221.77,222.6,221.77,222.6,6073.0,218.9445,219.764,218.9445,219.764,6073.0
2025-01-14 12:50:00,222.62,223.32,222.62,223.03,5941.0,219.7837,220.4748,219.7837,220.1885,5941.0
2025-01-14 13:00:00,222.81,223.54,222.67,223.33,4776.0,219.9713,220.692,219.8331,220.4847,4776.0
2025-01-14 13:10:00,223.21,223.37,222.79,222.95,3882.0,220.3662,220.5242,219.9515,220.1095,3882.0
2025-01-14 13:20:00,223.03,224.26,222.99,224.24,6861.0,220.1885,221.4028,220.149,221.3831,6861.0
2025-01-14 13:30:00,224.04,224.28,223.69,224.28,5834.0,221.1856,221.4226,220.8401,221.4226,5834.0
2025-01-14 13:40:00,224.28,224.66,224.18,224.66,8047.0,221.4226,221.7977,221.3238,221.7977,8047.0
2025-01-14 13:50:00,224.73,224.8,224.37,224.51,6252.0,221.8668,221.9359,221.5114,221.6496,6252.0
2025-01-14 14:00:00,224.29,224.46,223.78,223.95,8786.0,221.4324,221.6003,220.9289,221.0968,8786.0
2025-01-14 14:10:00,224.05,224.15,223.61,224.05,6158.0,221.1955,221.2942,220.7611,221.1955,6158.0
2025-01-14 14:20:00,223.93,224.39,223.52,223.59,5598.0,221.077,221.5312,220.6722,220.7414,5598.0
2025-01-14 14:30:00,223.4,223.71,223.3,223.3,5356.0,220.5538,220.8598,220.455,220.455,5356.0
2025-01-14 14:40:00,223.19,223.27,222.94,222.96,5149.0,220.3464,220.4254,220.0996,220.1194,5149.0
2025-01-14 14:50:00,222.96,222.96,221.52,221.52,9798.0,220.1194,220.1194,218.6977,218.6977,9798.0
2025-01-14 15:00:00,221.67,221.82,219.83,220.48,30796.0,218.8458,218.9939,217.0293,217.671,30796.0
2025-01-14 15:10:00,220.23,220.82,219.74,220.6,13350.0,217.4242,218.0066,216.9404,217.7894,13350.0
2025-01-14 15:20:00,220.6,221.42,220.36,221.42,14669.0,217.7894,218.599,217.5525,218.599,14669.0
2025-01-14 15:30:00,221.5,221.5,220.58,220.87,10666.0,218.678,218.678,217.7697,218.056,10666.0
2025-01-14 15:40:00,220.56,221.28,220.19,221.09,18554.0,217.75,218.4608,217.3847,218.2732,18554.0
2025-01-14 15:50:00,221.09,221.44,220.56,220.85,120840.0,218.2732,218.6187,217.75,218.0363,120840.0
2025-01-15 09:30:00,225.45,228.32,224.77,225.16,24353.0,222.5777,225.4111,221.9063,222.2913,24353.0
2025-01-15 09:40:00,225.09,226.06,224.88,225.83,14446.0,222.2222,223.1799,222.0149,222.9528,14446.0
2025-01-15 09:50:00,225.72,225.98,225.05,225.86,23729.0,222.8442,223.1009,222.1828,222.9824,23729.0
2025-01-15 10:00:00,225.59,226.48,225.03,226.35,19907.0,222.7159,223.5945,222.163,223.4662,19907.0
2025-01-15 10:10:00,226.52,227.03,225.36,225.5,15718.0,223.634,224.1375,222.4888,222.627,15718.0
2025-01-15 10:20:00,225.47,225.91,224.76,225.9,25706.0,222.5974,223.0318,221.8964,223.0219,25706.0
2025-01-15 10:30:00,226.06,227.62,226.04,227.62,9784.0,223.1799,224.72,223.1601,224.72,9784.0
2025-01-15 10:40:00,227.62,228.04,227.0,227.0,6708.0,224.72,225.1347,224.1079,224.1079,6708.0
2025-01-15 10:50:00,226.68,227.4,226.37,226.58,16622.0,223.792,224.5028,223.4859,223.6933,16622.0
2025-01-15 11:00:00,226.74,227.0,226.06,226.71,14819.0,223.8512,224.1079,223.1799,223.8216,14819.0
2025-01-15 11:10:00,226.71,227.4,226.17,226.58,12142.0,223.8216,224.5028,223.2885,223.6933,12142.0
2025-01-15 11:20:00,226.57,227.22,226.46,226.73,5269.0,223.6834,224.3251,223.5748,223.8413,5269.0
2025-01-15 11:30:00,226.73,226.73,226.06,226.31,10256.0,223.8413,223.8413,223.1799,223.4267,10256.0
2025-01-15 11:40:00,226.43,226.89,226.41,226.67,5774.0,223.5452,223.9993,223.5254,223.7821,5774.0
2025-01-15 11:50:00,226.65,226.89,226.36,226.73,8400.0,223.7624,223.9993,223.4761,223.8413,8400.0
2025-01-15 12:00:00,226.68,227.11,226.39,226.85,9753.0,223.792,224.2165,223.5057,223.9598,9753.0
2025-01-15 12:10:00,226.85,227.63,226.63,227.07,11931.0,223.9598,224.7299,223.7426,224.177,11931.0
2025-01-15 12:20:00,227.01,227.1,226.68,226.83,9921.0,224.1178,224.2066,223.792,223.9401,9921.0
2025-01-15 12:30:00,226.83,226.97,226.71,226.84,6628.0,223.9401,224.0783,223.8216,223.9499,6628.0
2025-01-15 12:40:00,226.91,226.94,226.47,226.57,6347.0,224.0191,224.0487,223.5847,223.6834,6347.0
2025-01-15 12:50:00,226.64,227.0,226.6,226.89,5263.0,223.7525,224.1079,223.713,223.9993,5263.0
2025-01-15 13:00:00,226.89,226.89,226.08,226.2,4680.0,223.9993,223.9993,223.1996,223.3181,4680.0
2025-01-15 13:10:00,226.02,227.03,226.02,226.99,9762.0,223.1404,224.1375,223.1404,224.098,9762.0
2025-01-15 13:20:00,227.09,227.09,226.55,226.81,7407.0,224.1968,224.1968,223.6636,223.9203,7407.0
2025-01-15 13:30:00,226.87,227.07,226.79,226.91,10257.0,223.9796,224.177,223.9006,224.0191,10257.0
2025-01-15 13:40:00,226.9,227.06,226.89,226.9,8359.0,224.0092,224.1671,223.9993,224.0092,8359.0
2025-01-15 13:50:00,226.93,227.51,226.89,227.5,9610.0,224.0388,224.6114,223.9993,224.6015,9610.0
2025-01-15 14:00:00,227.37,227.79,227.21,227.44,9968.0,224.4732,224.8878,224.3152,224.5423,9968.0
2025-01-15 14:10:00,227.34,227.54,226.97,227.23,10748.0,224.4436,224.641,224.0783,224.335,10748.0
2025-01-15 14:20:00,227.09,227.25,226.88,227.23,7445.0,224.1968,224.3547,223.9894,224.335,7445.0
2025-01-15 14:30:00,227.37,227.42,227.13,227.3,6949.0,224.4732,224.5226,224.2363,224.4041,6949.0
2025-01-15 14:40:00,227.42,227.55,227.14,227.55,9875.0,224.5226,224.6509,224.2461,224.6509,9875.0
2025-01-15 14:50:00,227.63,228.11,227.55,227.81,8443.0,224.7299,225.2038,224.6509,224.9076,8443.0
2025-01-15 15:00:00,227.81,227.92,227.3,227.84,12017.0,224.9076,225.0162,224.4041,224.9372,12017.0
2025-01-15 15:10:00,227.89,228.0,227.53,227.81,9198.0,224.9866,225.0952,224.6312,224.9076,9198.0
2025-01-15 15:20:00,227.92,228.04,227.4,227.55,16454.0,225.0162,225.1347,224.5028,224.6509,16454.0
2025-01-15 15:30:00,227.49,227.68,226.53,226.7,14581.0,224.5917,224.7792,223.6439,223.8117,14581.0
2025-01-15 15:40:00,226.81,227.12,226.51,227.07,15316.0,223.9203,224.2264,223.6242,224.177,15316.0
2025-01-15 15:50:00,227.06,227.2,226.16,226.49,126212.0,224.1671,224.3054,223.2786,223.6044,126212.0
2025-01-16 09:30:00,225.86,226.49,225.13,225.16,16824.0,222.9824,223.6044,222.2617,222.2913,16824.0
2025-01-16 09:40:00,225.95,226.26,225.06,226.21,39253.0,223.0713,223.3773,222.1926,223.328,39253.0
2025-01-16 09:50:00,226.17,227.7,225.73,225.98,19806.0,223.2885,224.799,222.8541,223.1009,19806.0
2025-01-16 10:00:00,225.98,227.19,225.56,226.98,14578.0,223.1009,224.2955,222.6863,224.0882,14578.0
2025-01-16 10:10:00,227.29,227.29,225.98,226.33,15253.0,224.3942,224.3942,223.1009,223.4464,15253.0
2025-01-16 10:20:00,226.46,227.6,226.21,227.29,43223.0,223.5748,224.7003,223.328,224.3942,43223.0
2025-01-16 10:30:00,227.29,227.34,226.73,227.3,6621.0,224.3942,224.4436,223.8413,224.4041,6621.0
2025-01-16 10:40:00,227.23,227.23,226.06,226.74,9976.0,224.335,224.335,223.1799,223.8512,9976.0
2025-01-16 10:50:00,226.74,227.0,226.17,226.78,15590.0,223.8512,224.1079,223.2885,223.8907,15590.0
2025-01-16 11:00:00,226.42,226.84,225.92,225.92,8610.0,223.5353,223.9499,223.0417,223.0417,8610.0
2025-01-16 11:10:00,225.94,226.05,225.04,226.01,11142.0,223.0614,223.17,222.1729,223.1305,11142.0
2025-01-16 11:20:00,226.03,227.25,225.81,227.02,19763.0,223.1503,224.3547,222.9331,224.1277,19763.0
2025-01-16 11:30:00,227.04,227.73,226.83,227.59,8171.0,224.1474,224.8286,223.9401,224.6904,8171.0
2025-01-16 11:40:00,227.66,227.97,227.21,227.95,8675.0,224.7595,225.0655,224.3152,225.0458,8675.0
2025-01-16 11:50:00,227.83,227.87,227.37,227.71,6572.0,224.9273,224.9668,224.4732,224.8089,6572.0
2025-01-16 12:00:00,227.65,228.76,227.53,228.76,9970.0,224.7496,225.8455,224.6312,225.8455,9970.0
2025-01-16 12:10:00,228.7,228.95,227.97,228.0,11504.0,225.7862,226.0331,225.0655,225.0952,11504.0
2025-01-16 12:20:00,227.99,228.81,227.62,228.74,10993.0,225.0853,225.8948,224.72,225.8257,10993.0
2025-01-16 12:30:00,228.75,229.09,228.52,228.7,17996.0,225.8356,226.1713,225.6085,225.7862,17996.0
2025-01-16 12:40:00,228.61,228.61,227.8,228.45,28037.0,225.6974,225.6974,224.8977,225.5394,28037.0
2025-01-16 12:50:00,228.38,228.45,227.63,228.41,23504.0,225.4703,225.5394,224.7299,225.4999,23504.0
2025-01-16 13:00:00,228.44,228.45,227.9,228.07,7361.0,225.5296,225.5394,224.9964,225.1643,7361.0
2025-01-16 13:10:00,228.09,228.43,227.94,228.22,6824.0,225.184,225.5197,225.0359,225.3124,6824.0
2025-01-16 13:20:00,228.23,228.82,228.09,228.75,20833.0,225.3222,225.9047,225.184,225.8356,20833.0
2025-01-16 13:30:00,228.76,228.76,227.9,228.76,30160.0,225.8455,225.8455,224.9964,225.8455,30160.0
2025-01-16 13:40:00,228.69,228.78,227.38,228.31,22070.0,225.7764,225.8652,224.4831,225.4012,22070.0
2025-01-16 13:50:00,228.16,228.29,227.48,227.53,9432.0,225.2531,225.3815,224.5818,224.6312,9432.0
2025-01-16 14:00:00,227.53,227.53,226.65,226.8,6814.0,224.6312,224.6312,223.7624,223.9105,6814.0
2025-01-16 14:10:00,226.7,226.97,226.51,226.52,4834.0,223.8117,224.0783,223.6242,223.634,4834.0
2025-01-16 14:20:00,226.53,227.17,226.1,227.15,11111.0,223.6439,224.2757,223.2194,224.256,11111.0
2025-01-16 14:30:00,226.97,226.97,226.65,226.67,3529.0,224.0783,224.0783,223.7624,223.7821,3529.0
2025-01-16 14:40:00,226.7,226.84,226.5,226.67,8017.0,223.8117,223.9499,223.6143,223.7821,8017.0
2025-01-16 14:50:00,226.64,227.25,226.6,227.01,19800.0,223.7525,224.3547,223.713,224.1178,19800.0
2025-01-16 15:00:00,226.79,227.07,226.53,226.53,3420.0,223.9006,224.177,223.6439,223.6439,3420.0
2025-01-16 15:10:00,226.57,226.75,226.1,226.59,11965.0,223.6834,223.8611,223.2194,223.7031,11965.0
2025-01-16 15:20:00,226.59,227.21,226.55,226.66,9455.0,223.7031,224.3152,223.6636,223.7722,9455.0
2025-01-16 15:30:00,226.61,226.81,226.43,226.56,11918.0,223.7229,223.9203,223.5452,223.6735,11918.0
2025-01-16 15:40:00,226.56,227.34,226.5,227.18,28984.0,223.6735,224.4436,223.6143,224.2856,28984.0
2025-01-16 15:50:00,227.14,227.52,226.63,227.33,127252.0,224.2461,224.6213,223.7426,224.4337,127252.0
2025-01-17 09:30:00,229.18,229.45,227.88,227.89,8063.0,226.2601,226.5267,224.9767,224.9866,8063.0
2025-01-17 09:40:00,228.07,228.62,228.07,228.35,4856.0,225.1643,225.7073,225.1643,225.4407,4856.0
2025-01-17 09:50:00,228.36,228.36,227.52,227.57,3400.0,225.4506,225.4506,224.6213,224.6706,3400.0
2025-01-17 10:00:00,227.75,229.08,227.75,228.6,10849.0,224.8484,226.1614,224.8484,225.6875,10849.0
2025-01-17 10:10:00,228.54,229.41,228.41,229.31,3886.0,225.6283,226.4872,225.4999,226.3885,3886.0
2025-01-17 10:20:00,229.31,230.2,229.31,230.19,6478.0,226.3885,227.2671,226.3885,227.2573,6478.0
2025-01-17 10:30:00,230.49,230.73,230.09,230.24,4142.0,227.5534,227.7904,227.1585,227.3066,4142.0
2025-01-17 10:40:00,230.24,230.84,230.0,230.0,32268.0,227.3066,227.899,227.0697,227.0697,32268.0
2025-01-17 10:50:00,229.88,230.39,229.76,230.12,9365.0,226.9512,227.4547,226.8327,227.1882,9365.0
2025-01-17 11:00:00,230.11,230.12,229.09,229.24,8428.0,227.1783,227.1882,226.1713,226.3194,8428.0
2025-01-17 11:10:00,229.15,229.63,228.56,229.49,9555.0,226.2305,226.7044,225.648,226.5662,9555.0
2025-01-17 11:20:00,229.49,229.87,229.42,229.47,5245.0,226.5662,226.9413,226.4971,226.5464,5245.0
2025-01-17 11:30:00,229.47,230.14,229.21,230.06,10207.0,226.5464,227.2079,226.2898,227.1289,10207.0
2025-01-17 11:40:00,230.17,230.44,229.99,230.34,6499.0,227.2375,227.5041,227.0598,227.4054,6499.0
2025-01-17 11:50:00,230.36,230.48,230.18,230.18,3200.0,227.4251,227.5436,227.2474,227.2474,3200.0
2025-01-17 12:00:00,230.06,230.19,229.56,229.9,7535.0,227.1289,227.2573,226.6353,226.971,7535.0
2025-01-17 12:10:00,229.84,230.59,229.76,230.53,5620.0,226.9117,227.6522,226.8327,227.5929,5620.0
2025-01-17 12:20:00,230.53,230.53,229.89,230.11,5092.0,227.5929,227.5929,226.9611,227.1783,5092.0
2025-01-17 12:30:00,230.08,230.08,229.62,229.92,6510.0,227.1487,227.1487,226.6945,226.9907,6510.0
2025-01-17 12:40:00,230.05,230.06,229.62,229.62,5698.0,227.119,227.1289,226.6945,226.6945,5698.0
2025-01-17 12:50:00,229.62,229.62,228.62,228.78,32560.0,226.6945,226.6945,225.7073,225.8652,32560.0
2025-01-17 13:00:00,228.74,228.9,227.74,228.65,24388.0,225.8257,225.9837,224.8385,225.7369,24388.0
2025-01-17 13:10:00,228.45,228.75,227.04,227.59,110509.0,225.5394,225.8356,224.1474,224.6904,110509.0
2025-01-17 13:20:00,228.03,228.49,227.49,227.49,3720.0,225.1248,225.5789,224.5917,224.5917,3720.0
2025-01-17 13:30:00,227.49,228.03,227.43,227.82,6229.0,224.5917,225.1248,224.5324,224.9175,6229.0
2025-01-17 13:40:00,227.96,228.43,227.66,228.16,7015.0,225.0557,225.5197,224.7595,225.2531,7015.0
2025-01-17 13:50:00,228.28,228.38,227.4,227.4,6055.0,225.3716,225.4703,224.5028,224.5028,6055.0
2025-01-17 14:00:00,227.62,228.32,227.62,228.14,6715.0,224.72,225.4111,224.72,225.2334,6715.0
2025-01-17 14:10:00,228.25,228.26,227.74,227.76,6347.0,225.342,225.3519,224.8385,224.8582,6347.0
2025-01-17 14:20:00,227.76,227.99,227.59,227.59,8248.0,224.8582,225.0853,224.6904,224.6904,8248.0
2025-01-17 14:30:00,227.48,227.67,227.24,227.63,6534.0,224.5818,224.7694,224.3448,224.7299,6534.0
2025-01-17 14:40:00,227.56,227.76,227.2,227.2,12782.0,224.6608,224.8582,224.3054,224.3054,12782.0
2025-01-17 14:50:00,227.28,227.9,227.28,227.69,26750.0,224.3843,224.9964,224.3843,224.7891,26750.0
2025-01-17 15:00:00,227.65,227.83,227.31,227.81,16697.0,224.7496,224.9273,224.414,224.9076,16697.0
2025-01-17 15:10:00,227.81,228.44,227.73,228.37,7878.0,224.9076,225.5296,224.8286,225.4605,7878.0
2025-01-17 15:20:00,228.38,228.64,228.37,228.46,6922.0,225.4703,225.727,225.4605,225.5493,6922.0
2025-01-17 15:30:00,228.43,228.71,228.22,228.42,16319.0,225.5197,225.7961,225.3124,225.5098,16319.0
2025-01-17 15:40:00,228.17,228.23,227.26,227.69,42818.0,225.263,225.3222,224.3646,224.7891,42818.0
2025-01-17 15:50:00,227.65,228.77,227.1,228.32,114685.0,224.7496,225.8554,224.2066,225.4111,114685.0
2025-01-21 09:30:00,231.96,232.62,230.22,231.53,43480.0,229.0047,229.6563,227.2869,228.5802,43480.0
2025-01-21 09:40:00,231.53,233.68,231.16,231.92,14431.0,228.5802,230.7028,228.2149,228.9652,14431.0
2025-01-21 09:50:00,232.42,232.66,231.38,232.14,16436.0,229.4589,229.6958,228.4321,229.1824,16436.0
2025-01-21 10:00:00,232.18,232.61,231.59,232.61,8765.0,229.2219,229.6464,228.6394,229.6464,8765.0
2025-01-21 10:10:00,232.55,232.71,231.22,232.17,20625.0,229.5872,229.7452,228.2741,229.212,20625.0
2025-01-21 10:20:00,232.19,232.3,231.83,232.0,9929.0,229.2318,229.3404,228.8764,229.0442,9929.0
2025-01-21 10:30:00,231.98,232.61,231.77,232.37,15907.0,229.0245,229.6464,228.8171,229.4095,15907.0
2025-01-21 10:40:00,232.4,233.02,232.27,232.4,7982.0,229.4391,230.0512,229.3108,229.4391,7982.0
2025-01-21 10:50:00,232.06,232.79,231.9,232.48,8342.0,229.1034,229.8241,228.9455,229.5181,8342.0
2025-01-21 11:00:00,232.28,232.28,231.36,231.36,6276.0,229.3206,229.3206,228.4124,228.4124,6276.0
2025-01-21 11:10:00,231.3,231.57,230.98,231.1,5244.0,228.3531,228.6197,228.0372,228.1557,5244.0
2025-01-21 11:20:00,230.98,231.55,230.63,231.55,10123.0,228.0372,228.5999,227.6917,228.5999,10123.0
2025-01-21 11:30:00,231.54,231.64,231.2,231.4,8701.0,228.5901,228.6888,228.2544,228.4518,8701.0
2025-01-21 11:40:00,231.4,232.1,231.4,231.89,9946.0,228.4518,229.1429,228.4518,228.9356,9946.0
2025-01-21 11:50:00,231.9,232.92,231.64,232.4,9823.0,228.9455,229.9525,228.6888,229.4391,9823.0
2025-01-21 12:00:00,232.37,232.73,232.24,232.5,4956.0,229.4095,229.7649,229.2811,229.5378,4956.0
2025-01-21 12:10:00,232.5,232.5,231.92,231.93,7513.0,229.5378,229.5378,228.9652,228.9751,7513.0
2025-01-21 12:20:00,231.99,232.78,231.99,232.6,5756.0,229.0343,229.8143,229.0343,229.6366,5756.0
2025-01-21 12:30:00,232.63,232.85,232.5,232.69,6322.0,229.6662,229.8834,229.5378,229.7254,6322.0
2025-01-21 12:40:00,232.84,233.15,232.73,232.89,5052.0,229.8735,230.1796,229.7649,229.9229,5052.0
2025-01-21 12:50:00,232.88,232.9,232.36,232.36,5997.0,229.913,229.9327,229.3996,229.3996,5997.0
2025-01-21 13:00:00,232.38,232.64,232.14,232.6,6247.0,229.4194,229.6761,229.1824,229.6366,6247.0
2025-01-21 13:10:00,232.6,232.6,232.15,232.27,2966.0,229.6366,229.6366,229.1923,229.3108,2966.0
2025-01-21 13:20:00,232.29,232.67,232.24,232.67,6095.0,229.3305,229.7057,229.2811,229.7057,6095.0
2025-01-21 13:30:00,232.37,232.53,232.25,232.29,5104.0,229.4095,229.5675,229.291,229.3305,5104.0
2025-01-21 13:40:00,232.19,232.23,231.79,231.79,3797.0,229.2318,229.2713,228.8369,228.8369,3797.0
2025-01-21 13:50:00,231.69,232.09,231.6,231.96,5395.0,228.7382,229.1331,228.6493,229.0047,5395.0
2025-01-21 14:00:00,231.9,232.11,231.72,231.99,6709.0,228.9455,229.1528,228.7678,229.0343,6709.0
2025-01-21 14:10:00,232.01,232.42,231.95,232.03,5686.0,229.0541,229.4589,228.9948,229.0738,5686.0
2025-01-21 14:20:00,232.05,232.13,231.86,232.13,10120.0,229.0936,229.1725,228.906,229.1725,10120.0
2025-01-21 14:30:00,232.05,232.05,231.59,231.67,2500.0,229.0936,229.0936,228.6394,228.7184,2500.0
2025-01-21 14:40:00,231.71,231.89,231.19,231.78,9433.0,228.7579,228.9356,228.2445,228.827,9433.0
2025-01-21 14:50:00,231.78,232.06,231.7,232.02,3615.0,228.827,229.1034,228.748,229.0639,3615.0
2025-01-21 15:00:00,231.77,232.05,231.7,231.98,6155.0,228.8171,229.0936,228.748,229.0245,6155.0
2025-01-21 15:10:00,232.06,232.06,231.37,231.8,8135.0,229.1034,229.1034,228.4222,228.8468,8135.0
2025-01-21 15:20:00,231.85,232.37,231.75,232.12,11181.0,228.8961,229.4095,228.7974,229.1627,11181.0
2025-01-21 15:30:00,232.12,232.32,231.89,232.3,14147.0,229.1627,229.3601,228.9356,229.3404,14147.0
2025-01-21 15:40:00,232.31,233.48,232.31,233.35,19228.0,229.3503,230.5053,229.3503,230.377,19228.0
2025-01-21 15:50:00,233.16,234.56,233.12,234.51,106600.0,230.1894,231.5716,230.1499,231.5222,106600.0
2025-01-22 09:30:00,235.55,235.55,234.03,234.07,11760.0,232.549,232.549,231.0483,231.0878,11760.0
2025-01-22 09:40:00,234.57,234.57,232.0,233.48,11609.0,231.5815,231.5815,229.0442,230.5053,11609.0
2025-01-22 09:50:00,233.47,234.33,232.1,233.99,7206.0,230.4955,231.3445,229.1429,231.0089,7206.0
2025-01-22 10:00:00,234.07,235.11,233.34,235.06,24879.0,231.0878,232.1146,230.3671,232.0652,24879.0
2025-01-22 10:10:00,235.05,235.13,233.15,234.8,19800.0,232.0553,232.1343,230.1796,231.8085,19800.0
2025-01-22 10:20:00,234.8,235.15,234.27,234.27,3100.0,231.8085,232.1541,231.2853,231.2853,3100.0
2025-01-22 10:30:00,234.69,236.17,234.38,235.68,2998.0,231.6999,233.1611,231.3939,232.6773,2998.0
2025-01-22 10:40:00,235.74,235.94,235.46,235.77,3625.0,232.7366,232.934,232.4601,232.7662,3625.0
2025-01-22 10:50:00,235.39,236.17,235.36,236.02,3245.0,232.391,233.1611,232.3614,233.013,3245.0
2025-01-22 11:00:00,236.02,236.06,235.07,235.5,4800.0,233.013,233.0525,232.0751,232.4996,4800.0
2025-01-22 11:10:00,235.67,235.67,235.27,235.38,3231.0,232.6674,232.6674,232.2725,232.3811,3231.0
2025-01-22 11:20:00,235.37,235.81,235.18,235.49,4300.0,232.3713,232.8057,232.1837,232.4897,4300.0
2025-01-22 11:30:00,235.43,235.73,235.22,235.73,4202.0,232.4305,232.7267,232.2232,232.7267,4202.0
2025-01-22 11:40:00,235.73,235.73,235.27,235.43,2307.0,232.7267,232.7267,232.2725,232.4305,2307.0
2025-01-22 11:50:00,235.41,235.75,235.03,235.03,3769.0,232.4108,232.7464,232.0356,232.0356,3769.0
2025-01-22 12:00:00,234.77,235.46,234.77,235.4,3438.0,231.7789,232.4601,231.7789,232.4009,3438.0
2025-01-22 12:10:00,235.39,235.39,235.11,235.15,4312.0,232.391,232.391,232.1146,232.1541,4312.0
2025-01-22 12:20:00,235.23,235.33,235.02,235.04,2072.0,232.2331,232.3318,232.0257,232.0455,2072.0
2025-01-22 12:30:00,234.98,235.17,234.84,234.84,5211.0,231.9862,232.1738,231.848,231.848,5211.0
2025-01-22 12:40:00,234.84,234.9,234.62,234.62,3923.0,231.848,231.9073,231.6308,231.6308,3923.0
2025-01-22 12:50:00,234.46,234.89,234.32,234.82,6945.0,231.4729,231.8974,231.3346,231.8283,6945.0
2025-01-22 13:00:00,234.88,235.38,234.85,235.35,12271.0,231.8875,232.3811,231.8579,232.3515,12271.0
2025-01-22 13:10:00,235.29,235.92,235.27,235.85,5738.0,232.2923,232.9143,232.2725,232.8452,5738.0
2025-01-22 13:20:00,235.75,236.09,235.54,236.09,4527.0,232.7464,233.0821,232.5391,233.0821,4527.0
2025-01-22 13:30:00,236.18,237.44,236.18,237.44,14802.0,233.1709,234.4149,233.1709,234.4149,14802.0
2025-01-22 13:40:00,237.28,237.63,237.07,237.63,4926.0,234.2569,234.6025,234.0496,234.6025,4926.0
2025-01-22 13:50:00,237.54,237.61,236.97,237.33,13125.0,234.5136,234.5827,233.9509,234.3063,13125.0
2025-01-22 14:00:00,237.32,237.43,237.11,237.24,8860.0,234.2964,234.405,234.0891,234.2174,8860.0
2025-01-22 14:10:00,237.37,237.84,237.33,237.79,4012.0,234.3458,234.8098,234.3063,234.7604,4012.0
2025-01-22 14:20:00,237.59,237.98,237.34,237.58,17155.0,234.563,234.948,234.3162,234.5531,17155.0
2025-01-22 14:30:00,237.61,238.05,237.43,237.7,13503.0,234.5827,235.0171,234.405,234.6716,13503.0
2025-01-22 14:40:00,237.77,238.23,237.77,238.23,5236.0,234.7407,235.1948,234.7407,235.1948,5236.0
2025-01-22 14:50:00,238.03,238.44,237.89,237.92,11650.0,234.9974,235.4022,234.8592,234.8888,11650.0
2025-01-22 15:00:00,237.9,237.98,237.06,237.08,16032.0,234.869,234.948,234.0397,234.0595,16032.0
2025-01-22 15:10:00,237.14,237.14,236.51,236.77,11281.0,234.1187,234.1187,233.4967,233.7534,11281.0
2025-01-22 15:20:00,236.74,236.86,236.63,236.79,7218.0,233.7238,233.8423,233.6152,233.7732,7218.0
2025-01-22 15:30:00,236.71,237.0,236.1,236.26,13487.0,233.6942,233.9805,233.092,233.2499,13487.0
2025-01-22 15:40:00,236.4,236.59,236.28,236.58,8790.0,233.3881,233.5757,233.2697,233.5659,8790.0
2025-01-22 15:50:00,236.61,237.64,236.46,236.57,98884.0,233.5955,234.6123,233.4474,233.556,98884.0
2025-01-23 09:30:00,236.07,237.89,236.07,237.5,16395.0,233.0624,234.8592,233.0624,234.4741,16395.0
2025-01-23 09:40:00,238.0,241.71,237.94,239.94,40891.0,234.9678,238.6305,234.9085,236.883,40891.0
2025-01-23 09:50:00,240.16,241.0,240.0,240.55,22283.0,237.1002,237.9295,236.9423,237.4853,22283.0
2025-01-23 10:00:00,240.45,241.48,239.35,241.18,43638.0,237.3865,238.4034,236.3006,238.1072,43638.0
2025-01-23 10:10:00,241.18,241.4,240.0,241.39,23881.0,238.1072,238.3244,236.9423,238.3146,23881.0
2025-01-23 10:20:00,241.54,241.9,241.22,241.5,9589.0,238.4627,238.8181,238.1467,238.4232,9589.0
2025-01-23 10:30:00,241.26,242.16,241.18,241.51,12650.0,238.1862,239.0748,238.1072,238.433,12650.0
2025-01-23 10:40:00,241.37,241.67,240.0,240.3,10739.0,238.2948,238.591,236.9423,237.2385,10739.0
2025-01-23 10:50:00,240.57,241.67,240.31,241.49,7667.0,237.505,238.591,237.2483,238.4133,7667.0
2025-01-23 11:00:00,241.96,242.49,241.93,242.0,13307.0,238.8773,239.4006,238.8477,238.9168,13307.0
2025-01-23 11:10:00,242.0,243.53,241.99,243.43,12881.0,238.9168,240.4273,238.9069,240.3286,12881.0
2025-01-23 11:20:00,243.43,244.47,243.13,244.26,32042.0,240.3286,241.3553,240.0324,241.148,32042.0
2025-01-23 11:30:00,244.18,245.89,244.14,244.84,27727.0,241.069,242.7572,241.0295,241.7206,27727.0
2025-01-23 11:40:00,244.62,244.98,243.52,244.0,19364.0,241.5034,241.8588,240.4174,240.8913,19364.0
2025-01-23 11:50:00,243.81,244.35,243.56,243.57,24770.0,240.7037,241.2369,240.4569,240.4668,24770.0
2025-01-23 12:00:00,243.57,243.57,242.52,242.84,15586.0,240.4668,240.4668,239.4302,239.7461,15586.0
2025-01-23 12:10:00,242.44,243.32,242.44,243.11,5142.0,239.3512,240.22,239.3512,240.0127,5142.0
2025-01-23 12:20:00,243.08,243.09,242.23,242.24,15703.0,239.983,239.9929,239.1439,239.1537,15703.0
2025-01-23 12:30:00,242.3,242.61,242.0,242.57,5450.0,239.213,239.519,238.9168,239.4795,5450.0
2025-01-23 12:40:00,242.71,243.1,242.7,243.1,4746.0,239.6178,240.0028,239.6079,240.0028,4746.0
2025-01-23 12:50:00,243.0,243.5,242.66,243.27,7368.0,239.9041,240.3977,239.5684,240.1706,7368.0
2025-01-23 13:00:00,243.34,243.5,242.95,243.47,8064.0,240.2397,240.3977,239.8547,240.3681,8064.0
2025-01-23 13:10:00,243.46,243.88,243.06,243.75,8225.0,240.3582,240.7728,239.9633,240.6445,8225.0
2025-01-23 13:20:00,243.97,244.0,243.24,243.38,10022.0,240.8617,240.8913,240.141,240.2792,10022.0
2025-01-23 13:30:00,243.26,244.4,243.25,243.69,14219.0,240.1607,241.2862,240.1509,240.5853,14219.0
2025-01-23 13:40:00,243.82,243.82,242.51,242.51,11827.0,240.7136,240.7136,239.4203,239.4203,11827.0
2025-01-23 13:50:00,242.67,243.16,242.58,242.96,11131.0,239.5783,240.062,239.4894,239.8646,11131.0
2025-01-23 14:00:00,243.06,243.12,242.73,242.89,11051.0,239.9633,240.0225,239.6375,239.7955,11051.0
2025-01-23 14:10:00,242.9,243.09,242.43,242.83,23284.0,239.8053,239.9929,239.3413,239.7362,23284.0
2025-01-23 14:20:00,243.05,243.16,242.69,242.81,14907.0,239.9534,240.062,239.598,239.7165,14907.0
2025-01-23 14:30:00,242.82,243.59,242.64,243.14,16291.0,239.7264,240.4865,239.5486,240.0423,16291.0
2025-01-23 14:40:00,243.13,243.42,242.91,243.2,10588.0,240.0324,240.3187,239.8152,240.1015,10588.0
2025-01-23 14:50:00,243.1,243.49,242.79,243.47,17348.0,240.0028,240.3878,239.6967,240.3681,17348.0
2025-01-23 15:00:00,243.46,243.9,243.13,243.78,12299.0,240.3582,240.7926,240.0324,240.6741,12299.0
2025-01-23 15:10:00,243.76,244.47,243.76,244.1,22398.0,240.6544,241.3553,240.6544,240.99,22398.0
2025-01-23 15:20:00,244.22,244.36,244.06,244.23,12393.0,241.1085,241.2467,240.9506,241.1184,12393.0
2025-01-23 15:30:00,244.35,244.91,244.19,244.88,27816.0,241.2369,241.7897,241.0789,241.7601,27816.0
2025-01-23 15:40:00,244.81,245.46,244.4,245.26,80159.0,241.691,242.3327,241.2862,242.1353,80159.0
2025-01-23 15:50:00,245.11,246.74,244.92,245.81,292051.0,241.9872,243.5964,241.7996,242.6783,292051.0
2025-01-24 09:30:00,246.04,248.5,245.56,248.16,33785.0,242.9053,245.334,242.4314,244.9983,33785.0
2025-01-24 09:40:00,248.35,251.79,248.02,251.13,48766.0,245.1859,248.5821,244.8601,247.9305,48766.0
2025-01-24 09:50:00,251.05,251.75,249.6,251.46,81801.0,247.8515,248.5426,246.42,248.2563,81801.0
2025-01-24 10:00:00,251.85,253.92,250.54,251.9,43662.0,248.6413,250.6849,247.348,248.6907,43662.0
2025-01-24 10:10:00,251.9,253.5,251.21,253.13,25770.0,248.6907,250.2703,248.0095,249.905,25770.0
2025-01-24 10:20:00,253.13,254.6,252.48,254.15,55902.0,249.905,251.3563,249.2633,250.912,55902.0
2025-01-24 10:30:00,254.27,254.38,253.25,254.12,35753.0,251.0305,251.1391,250.0235,250.8824,35753.0
2025-01-24 10:40:00,253.87,254.05,252.25,252.48,62637.0,250.6356,250.8133,249.0362,249.2633,62637.0
2025-01-24 10:50:00,252.53,253.87,251.75,253.73,24010.0,249.3126,250.6356,248.5426,250.4974,24010.0
2025-01-24 11:00:00,253.59,253.63,252.05,252.26,20808.0,250.3591,250.3986,248.8388,249.0461,20808.0
2025-01-24 11:10:00,252.26,253.17,251.61,251.8,19037.0,249.0461,249.9445,248.4044,248.5919,19037.0
2025-01-24 11:20:00,251.8,252.61,251.62,251.69,19051.0,248.5919,249.3916,248.4142,248.4833,19051.0
2025-01-24 11:30:00,251.95,252.83,250.69,252.54,36693.0,248.74,249.6088,247.4961,249.3225,36693.0
2025-01-24 11:40:00,252.34,252.73,251.94,252.73,12290.0,249.1251,249.5101,248.7302,249.5101,12290.0
2025-01-24 11:50:00,252.63,252.86,252.19,252.69,37166.0,249.4114,249.6384,248.977,249.4706,37166.0
2025-01-24 12:00:00,252.47,252.94,250.72,251.11,17732.0,249.2534,249.7174,247.5257,247.9107,17732.0
2025-01-24 12:10:00,251.16,252.01,251.15,251.85,16229.0,247.9601,248.7993,247.9502,248.6413,16229.0
2025-01-24 12:20:00,251.87,252.23,251.86,252.11,16093.0,248.6611,249.0165,248.6512,248.898,16093.0
2025-01-24 12:30:00,251.95,251.99,251.5,251.73,19510.0,248.74,248.7795,248.2958,248.5228,19510.0
2025-01-24 12:40:00,251.75,251.87,250.77,251.4,24327.0,248.5426,248.6611,247.5751,248.197,24327.0
2025-01-24 12:50:00,251.4,251.61,250.47,250.75,17425.0,248.197,248.4044,247.2789,247.5553,17425.0
2025-01-24 13:00:00,250.61,250.9,250.35,250.35,21404.0,247.4171,247.7034,247.1604,247.1604,21404.0
2025-01-24 13:10:00,250.28,250.33,248.86,249.17,15121.0,247.0913,247.1407,245.6894,245.9955,15121.0
2025-01-24 13:20:00,249.09,249.42,248.99,249.21,12589.0,245.9165,246.2423,245.8177,246.0349,12589.0
2025-01-24 13:30:00,249.22,249.52,248.41,248.66,12611.0,246.0448,246.341,245.2451,245.4919,12611.0
2025-01-24 13:40:00,248.61,249.26,248.37,249.2,26788.0,245.4426,246.0843,245.2056,246.0251,26788.0
2025-01-24 13:50:00,249.2,250.0,249.14,249.3,21238.0,246.0251,246.8149,245.9658,246.1238,21238.0
2025-01-24 14:00:00,249.3,249.43,248.55,248.91,15595.0,246.1238,246.2521,245.3833,245.7388,15595.0
2025-01-24 14:10:00,248.92,249.28,248.9,249.11,21006.0,245.7486,246.104,245.7289,245.9362,21006.0
2025-01-24 14:20:00,249.11,249.3,248.94,249.19,12136.0,245.9362,246.1238,245.7684,246.0152,12136.0
2025-01-24 14:30:00,249.19,249.27,248.9,248.99,17142.0,246.0152,246.0942,245.7289,245.8177,17142.0
2025-01-24 14:40:00,248.98,249.35,248.9,249.3,25078.0,245.8079,246.1732,245.7289,246.1238,25078.0
2025-01-24 14:50:00,249.16,249.58,249.09,249.22,13774.0,245.9856,246.4002,245.9165,246.0448,13774.0
2025-01-24 15:00:00,249.22,249.22,248.4,248.86,22466.0,246.0448,246.0448,245.2353,245.6894,22466.0
2025-01-24 15:10:00,248.78,248.78,248.38,248.62,15769.0,245.6104,245.6104,245.2155,245.4525,15769.0
2025-01-24 15:20:00,248.62,249.43,248.61,249.02,28737.0,245.4525,246.2521,245.4426,245.8474,28737.0
2025-01-24 15:30:00,249.01,249.6,248.75,249.39,27049.0,245.8375,246.42,245.5808,246.2126,27049.0
2025-01-24 15:40:00,249.4,249.65,249.0,249.51,35215.0,246.2225,246.4693,245.8276,246.3311,35215.0
2025-01-24 15:50:00,249.53,250.28,249.32,249.57,178153.0,246.3509,247.0913,246.1435,246.3904,178153.0
2025-01-27 09:30:00,245.0,246.98,244.29,246.06,29531.0,241.8786,243.8334,241.1776,242.9251,29531.0
2025-01-27 09:40:00,246.07,246.85,245.22,245.79,26074.0,242.9349,243.705,242.0958,242.6585,26074.0
2025-01-27 09:50:00,245.59,248.65,245.54,247.88,16529.0,242.4611,245.4821,242.4117,244.7219,16529.0
2025-01-27 10:00:00,248.17,248.17,246.57,246.86,11807.0,245.0082,245.0082,243.4286,243.7149,11807.0
2025-01-27 10:10:00,246.87,247.12,245.53,245.62,16014.0,243.7248,243.9716,242.4018,242.4907,16014.0
2025-01-27 10:20:00,245.62,246.09,245.43,245.88,6273.0,242.4907,242.9547,242.3031,242.7474,6273.0
2025-01-27 10:30:00,245.87,246.28,245.29,246.11,5434.0,242.7375,243.1423,242.1649,242.9744,5434.0
2025-01-27 10:40:00,246.11,247.09,246.1,247.0,12117.0,242.9744,243.942,242.9646,243.8531,12117.0
2025-01-27 10:50:00,247.02,248.33,247.0,247.72,9370.0,243.8728,245.1662,243.8531,244.5639,9370.0
2025-01-27 11:00:00,247.72,247.72,247.24,247.36,12762.0,244.5639,244.5639,244.09,244.2085,12762.0
2025-01-27 11:10:00,247.53,247.81,247.24,247.25,5001.0,244.3763,244.6528,244.09,244.0999,5001.0
2025-01-27 11:20:00,247.41,247.41,245.87,246.01,5019.0,244.2579,244.2579,242.7375,242.8757,5019.0
2025-01-27 11:30:00,245.83,246.19,244.83,245.29,14529.0,242.698,243.0534,241.7107,242.1649,14529.0
2025-01-27 11:40:00,245.29,245.46,244.8,245.29,7257.0,242.1649,242.3327,241.6811,242.1649,7257.0
2025-01-27 11:50:00,245.19,245.19,243.85,244.75,7954.0,242.0662,242.0662,240.7432,241.6318,7954.0
2025-01-27 12:00:00,244.75,245.45,244.75,244.87,3226.0,241.6318,242.3228,241.6318,241.7502,3226.0
2025-01-27 12:10:00,245.2,245.33,244.94,245.08,6036.0,242.076,242.2044,241.8193,241.9576,6036.0
2025-01-27 12:20:00,244.93,245.38,244.66,245.35,10765.0,241.8095,242.2537,241.5429,242.2241,10765.0
2025-01-27 12:30:00,245.45,246.46,245.13,246.46,6728.0,242.3228,243.32,242.0069,243.32,6728.0
2025-01-27 12:40:00,246.44,246.75,246.19,246.25,7484.0,243.3002,243.6063,243.0534,243.1127,7484.0
2025-01-27 12:50:00,246.25,246.26,245.46,245.58,7316.0,243.1127,243.1225,242.3327,242.4512,7316.0
2025-01-27 13:00:00,245.61,245.68,245.0,245.56,4086.0,242.4808,242.5499,241.8786,242.4314,4086.0
2025-01-27 13:10:00,245.56,245.72,245.36,245.61,6569.0,242.4314,242.5894,242.234,242.4808,6569.0
2025-01-27 13:20:00,245.6,245.6,244.45,244.68,4600.0,242.4709,242.4709,241.3356,241.5627,4600.0
2025-01-27 13:30:00,244.62,245.63,244.58,245.63,7698.0,241.5034,242.5006,241.4639,242.5006,7698.0
2025-01-27 13:40:00,245.51,245.82,245.5,245.79,6154.0,242.3821,242.6881,242.3722,242.6585,6154.0
2025-01-27 13:50:00,245.66,245.84,244.92,244.94,9863.0,242.5302,242.7079,241.7996,241.8193,9863.0
2025-01-27 14:00:00,244.92,245.26,244.65,244.92,3459.0,241.7996,242.1353,241.533,241.7996,3459.0
2025-01-27 14:10:00,244.89,245.27,244.5,245.27,6303.0,241.77,242.1451,241.3849,242.1451,6303.0
2025-01-27 14:20:00,245.37,246.02,245.37,245.93,4678.0,242.2439,242.8856,242.2439,242.7967,4678.0
2025-01-27 14:30:00,245.8,246.02,245.37,245.44,7603.0,242.6684,242.8856,242.2439,242.313,7603.0
2025-01-27 14:40:00,245.27,245.43,244.65,244.65,6590.0,242.1451,242.3031,241.533,241.533,6590.0
2025-01-27 14:50:00,244.75,245.16,244.62,245.16,5179.0,241.6318,242.0365,241.5034,242.0365,5179.0
2025-01-27 15:00:00,245.11,245.65,244.88,245.27,8227.0,241.9872,242.5203,241.7601,242.1451,8227.0
2025-01-27 15:10:00,245.3,245.83,245.29,245.83,6203.0,242.1748,242.698,242.1649,242.698,6203.0
2025-01-27 15:20:00,245.84,246.54,245.64,246.4,14668.0,242.7079,243.399,242.5104,243.2607,14668.0
2025-01-27 15:30:00,246.36,246.54,246.06,246.41,12204.0,243.2213,243.399,242.9251,243.2706,12204.0
2025-01-27 15:40:00,246.39,246.81,245.95,246.42,27468.0,243.2509,243.6655,242.8165,243.2805,27468.0
2025-01-27 15:50:00,246.22,246.61,245.82,246.41,113894.0,243.083,243.4681,242.6881,243.2706,113894.0
2025-01-28 09:30:00,246.74,248.12,245.72,248.12,11615.0,243.5964,244.9588,242.5894,244.9588,11615.0
2025-01-28 09:40:00,248.11,249.86,247.59,247.59,11053.0,244.949,246.6767,244.4356,244.4356,11053.0
2025-01-28 09:50:00,247.46,247.46,246.42,247.25,4055.0,244.3072,244.3072,243.2805,244.0999,4055.0
2025-01-28 10:00:00,247.5,248.58,247.43,247.78,4014.0,244.3467,245.413,244.2776,244.6232,4014.0
2025-01-28 10:10:00,247.78,248.79,247.74,248.03,6772.0,244.6232,245.6203,244.5837,244.87,6772.0
2025-01-28 10:20:00,248.35,248.93,248.02,248.66,4773.0,245.1859,245.7585,244.8601,245.4919,4773.0
2025-01-28 10:30:00,248.44,249.18,247.9,248.51,3780.0,245.2748,246.0053,244.7416,245.3439,3780.0
2025-01-28 10:40:00,248.5,248.72,247.99,248.4,7754.0,245.334,245.5512,244.8305,245.2353,7754.0
2025-01-28 10:50:00,248.44,248.93,248.15,248.4,5789.0,245.2748,245.7585,244.9884,245.2353,5789.0
2025-01-28 11:00:00,248.48,249.23,248.03,248.58,6417.0,245.3142,246.0547,244.87,245.413,6417.0
2025-01-28 11:10:00,248.74,248.88,248.14,248.33,4943.0,245.5709,245.7091,244.9786,245.1662,4943.0
2025-01-28 11:20:00,248.27,248.29,247.04,247.04,4522.0,245.1069,245.1267,243.8926,243.8926,4522.0
2025-01-28 11:30:00,246.83,246.99,246.51,246.71,6412.0,243.6853,243.8432,243.3693,243.5668,6412.0
2025-01-28 11:40:00,246.48,246.64,246.33,246.64,5288.0,243.3397,243.4977,243.1916,243.4977,5288.0
2025-01-28 11:50:00,246.55,247.11,246.39,247.09,2011.0,243.4088,243.9617,243.2509,243.942,2011.0
2025-01-28 12:00:00,247.1,247.56,246.97,247.39,3634.0,243.9518,244.406,243.8235,244.2381,3634.0
2025-01-28 12:10:00,247.37,247.69,247.3,247.51,3731.0,244.2184,244.5343,244.1493,244.3566,3731.0
2025-01-28 12:20:00,247.36,247.79,247.27,247.73,9948.0,244.2085,244.633,244.1197,244.5738,9948.0
2025-01-28 12:30:00,247.6,248.12,247.58,247.72,5371.0,244.4455,244.9588,244.4257,244.5639,5371.0
2025-01-28 12:40:00,247.64,247.64,247.06,247.25,4992.0,244.4849,244.4849,243.9123,244.0999,4992.0
2025-01-28 12:50:00,247.44,247.74,247.33,247.59,2861.0,244.2875,244.5837,244.1789,244.4356,2861.0
2025-01-28 13:00:00,247.43,248.29,247.43,247.93,5874.0,244.2776,245.1267,244.2776,244.7712,5874.0
2025-01-28 13:10:00,247.99,248.31,247.93,248.18,7673.0,244.8305,245.1464,244.7712,245.0181,7673.0
2025-01-28 13:20:00,248.16,248.19,248.01,248.15,3361.0,244.9983,245.0279,244.8502,244.9884,3361.0
2025-01-28 13:30:00,248.17,248.31,248.02,248.05,3208.0,245.0082,245.1464,244.8601,244.8897,3208.0
2025-01-28 13:40:00,247.89,248.02,247.31,247.36,4816.0,244.7318,244.8601,244.1591,244.2085,4816.0
2025-01-28 13:50:00,247.37,247.39,246.94,246.94,5669.0,244.2184,244.2381,243.7939,243.7939,5669.0
2025-01-28 14:00:00,247.02,247.25,246.96,247.13,8215.0,243.8728,244.0999,243.8136,243.9814,8215.0
2025-01-28 14:10:00,247.09,247.53,247.02,247.51,4281.0,243.942,244.3763,243.8728,244.3566,4281.0
2025-01-28 14:20:00,247.47,248.01,247.38,247.83,4189.0,244.3171,244.8502,244.2283,244.6725,4189.0
2025-01-28 14:30:00,247.77,248.2,247.77,248.1,3750.0,244.6133,245.0378,244.6133,244.9391,3750.0
2025-01-28 14:40:00,248.13,248.65,248.09,248.59,3636.0,244.9687,245.4821,244.9292,245.4228,3636.0
2025-01-28 14:50:00,248.57,248.73,248.33,248.71,5658.0,245.4031,245.5611,245.1662,245.5413,5658.0
2025-01-28 15:00:00,248.72,249.08,248.7,249.08,4889.0,245.5512,245.9066,245.5314,245.9066,4889.0
2025-01-28 15:10:00,249.11,249.82,249.11,249.7,5642.0,245.9362,246.6372,245.9362,246.5187,5642.0
2025-01-28 15:20:00,249.78,250.31,249.62,249.62,9550.0,246.5977,247.1209,246.4397,246.4397,9550.0
2025-01-28 15:30:00,249.5,249.65,248.83,249.02,8098.0,246.3212,246.4693,245.6598,245.8474,8098.0
2025-01-28 15:40:00,249.1,249.7,249.02,249.38,10460.0,245.9263,246.5187,245.8474,246.2028,10460.0
2025-01-28 15:50:00,249.38,249.71,248.97,249.08,46979.0,246.2028,246.5286,245.798,245.9066,46979.0
2025-01-29 09:30:00,251.12,251.75,249.33,250.63,9809.0,247.9206,248.5426,246.1534,247.4368,9809.0
2025-01-29 09:40:00,250.93,250.93,249.37,249.37,2746.0,247.733,247.733,246.1929,246.1929,2746.0
2025-01-29 09:50:00,249.32,249.38,247.77,248.17,4959.0,246.1435,246.2028,244.6133,245.0082,4959.0
2025-01-29 10:00:00,248.24,248.46,247.4,247.41,7634.0,245.0773,245.2945,244.248,244.2579,7634.0
2025-01-29 10:10:00,247.5,248.02,246.67,246.67,6080.0,244.3467,244.8601,243.5273,243.5273,6080.0
2025-01-29 10:20:00,246.86,248.09,246.67,247.34,13112.0,243.7149,244.9292,243.5273,244.1888,13112.0
2025-01-29 10:30:00,247.34,248.26,247.34,247.96,5527.0,244.1888,245.097,244.1888,244.8009,5527.0
2025-01-29 10:40:00,247.65,247.7,246.91,247.13,7485.0,244.4948,244.5442,243.7642,243.9814,7485.0
2025-01-29 10:50:00,247.12,247.49,246.83,246.83,3218.0,243.9716,244.3369,243.6853,243.6853,3218.0
2025-01-29 11:00:00,246.82,247.33,246.79,247.3,7308.0,243.6754,244.1789,243.6458,244.1493,7308.0
2025-01-29 11:10:00,247.16,247.7,247.14,247.65,15113.0,244.0111,244.5442,243.9913,244.4948,15113.0
2025-01-29 11:20:00,247.68,248.04,247.08,247.2,5844.0,244.5244,244.8798,243.9321,244.0505,5844.0
2025-01-29 11:30:00,247.2,247.41,246.68,246.69,7464.0,244.0505,244.2579,243.5372,243.547,7464.0
2025-01-29 11:40:00,246.79,246.79,246.05,246.5,9881.0,243.6458,243.6458,242.9152,243.3595,9881.0
2025-01-29 11:50:00,246.46,246.69,245.67,246.22,10419.0,243.32,243.547,242.54,243.083,10419.0
2025-01-29 12:00:00,246.1,246.72,246.1,246.16,6196.0,242.9646,243.5767,242.9646,243.0238,6196.0
2025-01-29 12:10:00,246.25,246.67,245.61,246.59,9822.0,243.1127,243.5273,242.4808,243.4483,9822.0
2025-01-29 12:20:00,246.6,246.94,246.5,246.5,7915.0,243.4582,243.7939,243.3595,243.3595,7915.0
2025-01-29 12:30:00,246.62,247.47,246.62,247.47,3720.0,243.4779,244.3171,243.4779,244.3171,3720.0
2025-01-29 12:40:00,247.26,247.46,247.05,247.29,8662.0,244.1098,244.3072,243.9025,244.1394,8662.0
2025-01-29 12:50:00,247.15,247.63,247.15,247.29,7317.0,244.0012,244.4751,244.0012,244.1394,7317.0
2025-01-29 13:00:00,247.28,247.42,246.69,247.13,9526.0,244.1295,244.2677,243.547,243.9814,9526.0
2025-01-29 13:10:00,247.31,247.32,246.52,246.55,8257.0,244.1591,244.169,243.3792,243.4088,8257.0
2025-01-29 13:20:00,246.55,247.31,246.12,247.26,10036.0,243.4088,244.1591,242.9843,244.1098,10036.0
2025-01-29 13:30:00,247.36,248.0,247.31,247.99,14792.0,244.2085,244.8404,244.1591,244.8305,14792.0
2025-01-29 13:40:00,247.99,248.07,247.35,247.36,4099.0,244.8305,244.9095,244.1986,244.2085,4099.0
2025-01-29 13:50:00,247.5,247.87,247.34,247.61,4327.0,244.3467,244.712,244.1888,244.4553,4327.0
2025-01-29 14:00:00,247.41,247.41,245.55,246.3,11069.0,244.2579,244.2579,242.4216,243.162,11069.0
2025-01-29 14:10:00,245.91,245.91,244.41,245.06,20896.0,242.777,242.777,241.2961,241.9378,20896.0
2025-01-29 14:20:00,245.0,245.36,244.94,245.14,5506.0,241.8786,242.234,241.8193,242.0168,5506.0
2025-01-29 14:30:00,245.03,245.78,245.0,245.7,13214.0,241.9082,242.6486,241.8786,242.5697,13214.0
2025-01-29 14:40:00,245.99,247.28,245.7,246.15,8552.0,242.856,244.1295,242.5697,243.0139,8552.0
2025-01-29 14:50:00,245.9,246.6,245.5,245.59,10784.0,242.7671,243.4582,242.3722,242.4611,10784.0
2025-01-29 15:00:00,245.66,245.66,244.13,245.02,9484.0,242.5302,242.5302,241.0197,241.8983,9484.0
2025-01-29 15:10:00,245.08,245.32,244.53,244.92,8370.0,241.9576,242.1945,241.4146,241.7996,8370.0
2025-01-29 15:20:00,245.24,246.05,245.18,245.32,11059.0,242.1155,242.9152,242.0563,242.1945,11059.0
2025-01-29 15:30:00,245.43,245.49,244.62,245.0,15396.0,242.3031,242.3623,241.5034,241.8786,15396.0
2025-01-29 15:40:00,245.03,245.88,244.94,245.3,27915.0,241.9082,242.7474,241.8193,242.1748,27915.0
2025-01-29 15:50:00,245.36,245.89,244.67,245.66,102171.0,242.234,242.7572,241.5528,242.5302,102171.0
2025-01-30 09:30:00,246.15,248.39,245.12,248.0,7075.0,243.0139,245.2254,241.997,244.8404,7075.0
2025-01-30 09:40:00,247.95,248.99,247.87,248.85,2996.0,244.791,245.8177,244.712,245.6795,2996.0
2025-01-30 09:50:00,248.96,249.41,248.53,249.03,5846.0,245.7881,246.2324,245.3636,245.8572,5846.0
2025-01-30 10:00:00,249.21,249.94,248.58,249.16,8203.0,246.0349,246.7556,245.413,245.9856,8203.0
2025-01-30 10:10:00,248.92,249.95,248.84,249.68,2955.0,245.7486,246.7655,245.6697,246.499,2955.0
2025-01-30 10:20:00,249.9,250.21,248.45,248.45,2700.0,246.7161,247.0222,245.2846,245.2846,2700.0
2025-01-30 10:30:00,248.09,249.02,248.05,249.02,925.0,244.9292,245.8474,244.8897,245.8474,925.0
2025-01-30 10:40:00,248.65,249.2,248.65,248.93,1967.0,245.4821,246.0251,245.4821,245.7585,1967.0
2025-01-30 10:50:00,248.94,249.56,248.1,248.26,5811.0,245.7684,246.3805,244.9391,245.097,5811.0
2025-01-30 11:00:00,248.64,248.84,248.54,248.54,1907.0,245.4722,245.6697,245.3735,245.3735,1907.0
2025-01-30 11:10:00,248.54,248.82,248.51,248.56,3820.0,245.3735,245.6499,245.3439,245.3932,3820.0
2025-01-30 11:20:00,248.8,249.79,248.8,249.79,2655.0,245.6302,246.6076,245.6302,246.6076,2655.0
2025-01-30 11:30:00,250.1,250.25,249.69,250.13,850.0,246.9136,247.0617,246.5088,246.9432,850.0
2025-01-30 11:40:00,250.1,250.89,250.1,250.89,2596.0,246.9136,247.6935,246.9136,247.6935,2596.0
2025-01-30 11:50:00,251.02,251.03,250.74,250.74,1340.0,247.8219,247.8318,247.5454,247.5454,1340.0
2025-01-30 12:00:00,250.75,250.75,250.38,250.39,3512.0,247.5553,247.5553,247.19,247.1999,3512.0
2025-01-30 12:10:00,250.18,250.18,249.76,250.1,2249.0,246.9926,246.9926,246.5779,246.9136,2249.0
2025-01-30 12:20:00,250.32,250.32,249.45,249.69,3444.0,247.1308,247.1308,246.2719,246.5088,3444.0
2025-01-30 12:30:00,249.69,249.88,249.69,249.69,300.0,246.5088,246.6964,246.5088,246.5088,300.0
2025-01-30 12:40:00,249.9,250.34,249.89,250.15,3062.0,246.7161,247.1505,246.7063,246.963,3062.0
2025-01-30 12:50:00,250.34,250.52,250.3,250.4,5575.0,247.1505,247.3283,247.1111,247.2098,5575.0
2025-01-30 13:00:00,250.35,250.52,250.06,250.4,3544.0,247.1604,247.3283,246.8741,247.2098,3544.0
2025-01-30 13:10:00,250.51,250.72,250.18,250.53,1569.0,247.3184,247.5257,246.9926,247.3381,1569.0
2025-01-30 13:20:00,250.36,250.57,250.36,250.57,302.0,247.1703,247.3776,247.1703,247.3776,302.0
2025-01-30 13:30:00,250.72,251.08,250.69,250.95,2941.0,247.5257,247.8811,247.4961,247.7528,2941.0
2025-01-30 13:40:00,250.98,251.42,250.94,251.42,2975.0,247.7824,248.2168,247.7429,248.2168,2975.0
2025-01-30 13:50:00,251.44,251.44,250.44,250.55,2518.0,248.2365,248.2365,247.2493,247.3579,2518.0
2025-01-30 14:00:00,250.5,250.5,250.18,250.32,1553.0,247.3085,247.3085,246.9926,247.1308,1553.0
2025-01-30 14:10:00,250.56,250.56,250.18,250.32,1328.0,247.3677,247.3677,246.9926,247.1308,1328.0
2025-01-30 14:20:00,250.3,250.3,249.84,250.17,5272.0,247.1111,247.1111,246.6569,246.9827,5272.0
2025-01-30 14:30:00,249.86,249.86,249.48,249.54,1589.0,246.6767,246.6767,246.3015,246.3607,1589.0
2025-01-30 14:40:00,249.48,249.78,249.48,249.61,1021.0,246.3015,246.5977,246.3015,246.4298,1021.0
2025-01-30 14:50:00,249.55,250.21,249.55,250.0,6972.0,246.3706,247.0222,246.3706,246.8149,6972.0
2025-01-30 15:00:00,250.06,250.48,250.04,250.29,5182.0,246.8741,247.2888,246.8544,247.1012,5182.0
2025-01-30 15:10:00,250.42,250.5,250.15,250.48,5964.0,247.2295,247.3085,246.963,247.2888,5964.0
2025-01-30 15:20:00,250.3,251.0,250.26,250.68,10612.0,247.1111,247.8021,247.0716,247.4862,10612.0
2025-01-30 15:30:00,250.64,250.64,249.16,249.29,8438.0,247.4467,247.4467,245.9856,246.1139,8438.0
2025-01-30 15:40:00,248.49,248.88,247.92,248.85,13040.0,245.3241,245.7091,244.7614,245.6795,13040.0
2025-01-30 15:50:00,248.78,250.09,248.28,250.04,45880.0,245.6104,246.9037,245.1168,246.8544,45880.0
2025-01-31 09:30:00,250.04,250.04,247.36,247.95,16386.0,246.8544,246.8544,244.2085,244.791,16386.0
2025-01-31 09:40:00,247.52,247.62,241.07,242.63,21584.0,244.3665,244.4652,237.9986,239.5388,21584.0
2025-01-31 09:50:00,242.69,242.85,241.4,241.95,17428.0,239.598,239.756,238.3244,238.8674,17428.0
2025-01-31 10:00:00,241.98,244.58,241.82,244.24,12508.0,238.8971,241.4639,238.7391,241.1283,12508.0
2025-01-31 10:10:00,244.65,246.11,244.65,246.0,16353.0,241.533,242.9744,241.533,242.8658,16353.0
2025-01-31 10:20:00,245.78,247.0,245.7,246.04,8989.0,242.6486,243.8531,242.5697,242.9053,8989.0
2025-01-31 10:30:00,246.67,247.14,245.94,246.95,6964.0,243.5273,243.9913,242.8066,243.8037,6964.0
2025-01-31 10:40:00,246.95,247.08,245.27,245.85,6456.0,243.8037,243.9321,242.1451,242.7177,6456.0
2025-01-31 10:50:00,245.61,246.09,245.12,245.38,5349.0,242.4808,242.9547,241.997,242.2537,5349.0
2025-01-31 11:00:00,245.59,246.81,245.36,246.81,11992.0,242.4611,243.6655,242.234,243.6655,11992.0
2025-01-31 11:10:00,246.82,247.3,246.76,246.76,2300.0,243.6754,244.1493,243.6162,243.6162,2300.0
2025-01-31 11:20:00,246.62,246.7,245.28,245.64,5787.0,243.4779,243.5569,242.155,242.5104,5787.0
2025-01-31 11:30:00,245.63,246.66,245.6,246.48,6267.0,242.5006,243.5174,242.4709,243.3397,6267.0
2025-01-31 11:40:00,246.69,247.07,246.0,246.93,4983.0,243.547,243.9222,242.8658,243.784,4983.0
2025-01-31 11:50:00,246.73,247.08,246.42,246.66,4196.0,243.5865,243.9321,243.2805,243.5174,4196.0
2025-01-31 12:00:00,246.31,246.48,245.66,245.68,5898.0,243.1719,243.3397,242.5302,242.5499,5898.0
2025-01-31 12:10:00,245.92,246.13,245.66,245.91,1783.0,242.7869,242.9942,242.5302,242.777,1783.0
2025-01-31 12:20:00,245.67,246.05,245.61,246.05,4160.0,242.54,242.9152,242.4808,242.9152,4160.0
2025-01-31 12:30:00,246.07,246.14,245.72,245.93,2504.0,242.9349,243.0041,242.5894,242.7967,2504.0
2025-01-31 12:40:00,245.94,245.95,245.4,245.41,2544.0,242.8066,242.8165,242.2735,242.2834,2544.0
2025-01-31 12:50:00,245.28,245.69,244.62,245.01,6070.0,242.155,242.5598,241.5034,241.8885,6070.0
2025-01-31 13:00:00,245.03,245.78,245.02,245.67,6400.0,241.9082,242.6486,241.8983,242.54,6400.0
2025-01-31 13:10:00,245.69,245.69,245.2,245.31,7568.0,242.5598,242.5598,242.076,242.1846,7568.0
2025-01-31 13:20:00,245.31,245.77,244.65,244.83,25706.0,242.1846,242.6388,241.533,241.7107,25706.0
2025-01-31 13:30:00,244.69,245.04,243.42,244.02,15623.0,241.5725,241.9181,240.3187,240.9111,15623.0
2025-01-31 13:40:00,243.92,244.31,243.54,243.66,6942.0,240.8123,241.1974,240.4372,240.5557,6942.0
2025-01-31 13:50:00,243.93,243.93,243.0,243.0,3248.0,240.8222,240.8222,239.9041,239.9041,3248.0
2025-01-31 14:00:00,242.74,242.85,241.1,241.51,22748.0,239.6474,239.756,238.0283,238.433,22748.0
2025-01-31 14:10:00,241.39,242.14,241.39,241.84,5469.0,238.3146,239.055,238.3146,238.7588,5469.0
2025-01-31 14:20:00,241.65,242.62,241.42,242.42,10835.0,238.5713,239.5289,238.3442,239.3314,10835.0
2025-01-31 14:30:00,242.65,242.78,242.04,242.09,4753.0,239.5585,239.6869,238.9563,239.0057,4753.0
2025-01-31 14:40:00,242.23,242.31,240.9,241.53,9857.0,239.1439,239.2229,237.8308,238.4528,9857.0
2025-01-31 14:50:00,241.38,241.84,240.97,241.51,6619.0,238.3047,238.7588,237.8999,238.433,6619.0
2025-01-31 15:00:00,241.51,241.51,239.99,239.99,22784.0,238.433,238.433,236.9324,236.9324,22784.0
2025-01-31 15:10:00,239.99,240.46,239.78,239.78,29442.0,236.9324,237.3964,236.7251,236.7251,29442.0
2025-01-31 15:20:00,239.7,240.0,238.87,239.16,32536.0,236.6461,236.9423,235.8267,236.113,32536.0
2025-01-31 15:30:00,239.16,240.18,238.9,239.18,48520.0,236.113,237.12,235.8563,236.1327,48520.0
2025-01-31 15:40:00,239.09,240.62,238.64,240.62,50791.0,236.0439,237.5544,235.5996,237.5544,50791.0
2025-01-31 15:50:00,240.52,240.76,239.89,240.12,122761.0,237.4557,237.6926,236.8337,237.0608,122761.0
2025-02-03 09:30:00,233.87,234.0,231.5,234.0,43200.0,230.8904,231.0187,228.5506,231.0187,43200.0
2025-02-03 09:40:00,233.22,234.37,232.83,232.93,39543.0,230.2487,231.384,229.8636,229.9624,39543.0
2025-02-03 09:50:00,233.22,237.12,232.8,234.2,75379.0,230.2487,234.099,229.834,231.2162,75379.0
2025-02-03 10:00:00,234.02,234.28,231.65,231.95,17427.0,231.0385,231.2952,228.6987,228.9948,17427.0
2025-02-03 10:10:00,231.43,231.47,228.78,229.02,22254.0,228.4815,228.521,225.8652,226.1022,22254.0
2025-02-03 10:20:00,229.24,234.54,228.77,234.54,36803.0,226.3194,231.5518,225.8554,231.5518,36803.0
2025-02-03 10:30:00,234.99,236.55,234.99,236.01,6209.0,231.9961,233.5362,231.9961,233.0031,6209.0
2025-02-03 10:40:00,236.01,236.82,235.36,235.6,8408.0,233.0031,233.8028,232.3614,232.5983,8408.0
2025-02-03 10:50:00,235.85,236.85,235.63,236.55,8570.0,232.8452,233.8324,232.628,233.5362,8570.0
2025-02-03 11:00:00,236.54,236.68,234.84,235.94,9993.0,233.5264,233.6646,231.848,232.934,9993.0
2025-02-03 11:10:00,236.38,236.72,236.01,236.39,7749.0,233.3684,233.7041,233.0031,233.3783,7749.0
2025-02-03 11:20:00,236.38,236.38,234.14,234.71,9381.0,233.3684,233.3684,231.1569,231.7197,9381.0
2025-02-03 11:30:00,235.04,236.22,234.85,236.22,7024.0,232.0455,233.2104,231.8579,233.2104,7024.0
2025-02-03 11:40:00,236.14,236.34,235.53,235.88,5176.0,233.1315,233.3289,232.5292,232.8748,5176.0
2025-02-03 11:50:00,235.63,236.44,235.1,235.1,19786.0,232.628,233.4276,232.1047,232.1047,19786.0
2025-02-03 12:00:00,234.89,235.78,234.58,235.77,16070.0,231.8974,232.776,231.5913,232.7662,16070.0
2025-02-03 12:10:00,235.8,235.8,235.33,235.52,4998.0,232.7958,232.7958,232.3318,232.5194,4998.0
2025-02-03 12:20:00,235.54,236.34,235.44,235.78,13837.0,232.5391,233.3289,232.4404,232.776,13837.0
2025-02-03 12:30:00,235.78,235.78,234.43,234.44,32354.0,232.776,232.776,231.4432,231.4531,32354.0
2025-02-03 12:40:00,234.44,235.41,234.03,235.3,13283.0,231.4531,232.4108,231.0483,232.3022,13283.0
2025-02-03 12:50:00,235.27,236.25,235.06,235.97,16584.0,232.2725,233.2401,232.0652,232.9636,16584.0
2025-02-03 13:00:00,235.97,236.03,235.24,235.54,20120.0,232.9636,233.0229,232.2429,232.5391,20120.0
2025-02-03 13:10:00,235.75,236.5,235.17,235.31,4958.0,232.7464,233.4869,232.1738,232.312,4958.0
2025-02-03 13:20:00,235.35,235.6,235.04,235.49,2903.0,232.3515,232.5983,232.0455,232.4897,2903.0
2025-02-03 13:30:00,235.49,235.69,235.01,235.55,6423.0,232.4897,232.6872,232.0159,232.549,6423.0
2025-02-03 13:40:00,235.5,236.17,235.19,235.79,14568.0,232.4996,233.1611,232.1936,232.7859,14568.0
2025-02-03 13:50:00,235.71,235.8,235.01,235.19,2560.0,232.7069,232.7958,232.0159,232.1936,2560.0
2025-02-03 14:00:00,235.19,236.35,235.18,236.19,20783.0,232.1936,233.3388,232.1837,233.1808,20783.0
2025-02-03 14:10:00,236.39,237.05,236.27,237.05,4051.0,233.3783,234.0299,233.2598,234.0299,4051.0
2025-02-03 14:20:00,236.89,237.13,236.58,236.61,8769.0,233.8719,234.1088,233.5659,233.5955,8769.0
2025-02-03 14:30:00,236.61,236.7,235.63,236.38,6069.0,233.5955,233.6843,232.628,233.3684,6069.0
2025-02-03 14:40:00,236.4,237.16,236.4,236.79,5610.0,233.3881,234.1385,233.3881,233.7732,5610.0
2025-02-03 14:50:00,236.97,237.22,236.71,236.92,8434.0,233.9509,234.1977,233.6942,233.9015,8434.0
2025-02-03 15:00:00,236.92,237.81,236.81,236.86,13413.0,233.9015,234.7802,233.7929,233.8423,13413.0
2025-02-03 15:10:00,237.09,237.58,237.08,237.2,12117.0,234.0694,234.5531,234.0595,234.178,12117.0
2025-02-03 15:20:00,237.22,237.64,236.87,237.02,15979.0,234.1977,234.6123,233.8522,234.0002,15979.0
2025-02-03 15:30:00,237.02,237.02,236.33,236.4,13279.0,234.0002,234.0002,233.319,233.3881,13279.0
2025-02-03 15:40:00,236.53,237.18,236.13,237.18,30669.0,233.5165,234.1582,233.1216,234.1582,30669.0
2025-02-03 15:50:00,237.74,237.89,236.85,237.11,136524.0,234.7111,234.8592,233.8324,234.0891,136524.0
2025-02-04 09:30:00,237.65,240.23,237.43,237.84,17551.0,234.6222,237.1694,234.405,234.8098,17551.0
2025-02-04 09:40:00,237.63,238.45,237.43,238.24,16481.0,234.6025,235.412,234.405,235.2047,16481.0
2025-02-04 09:50:00,238.26,238.84,237.35,237.57,9966.0,235.2244,235.7971,234.326,234.5432,9966.0
2025-02-04 10:00:00,237.9,238.78,237.9,238.77,7318.0,234.869,235.7378,234.869,235.728,7318.0
2025-02-04 10:10:00,238.81,239.65,238.71,239.31,9284.0,235.7674,236.5967,235.6687,236.2611,9284.0
2025-02-04 10:20:00,239.31,239.71,238.11,239.18,18251.0,236.2611,236.656,235.0764,236.1327,18251.0
2025-02-04 10:30:00,239.14,240.22,239.14,239.97,7900.0,236.0932,237.1595,236.0932,236.9127,7900.0
2025-02-04 10:40:00,239.85,240.42,239.53,239.89,7871.0,236.7942,237.3569,236.4783,236.8337,7871.0
2025-02-04 10:50:00,239.89,240.39,239.35,239.35,6972.0,236.8337,237.3273,236.3006,236.3006,6972.0
2025-02-04 11:00:00,239.61,240.48,239.61,240.37,6663.0,236.5572,237.4162,236.5572,237.3076,6663.0
2025-02-04 11:10:00,240.38,240.89,240.2,240.85,6228.0,237.3174,237.8209,237.1397,237.7815,6228.0
2025-02-04 11:20:00,240.79,240.79,240.19,240.63,7946.0,237.7222,237.7222,237.1299,237.5643,7946.0
2025-02-04 11:30:00,240.63,240.77,240.05,240.24,6796.0,237.5643,237.7025,236.9916,237.1792,6796.0
2025-02-04 11:40:00,240.34,240.81,239.74,239.74,5426.0,237.2779,237.742,236.6856,236.6856,5426.0
2025-02-04 11:50:00,239.88,240.36,239.88,240.03,2118.0,236.8238,237.2977,236.8238,236.9719,2118.0
2025-02-04 12:00:00,240.2,240.78,240.19,240.71,6394.0,237.1397,237.7123,237.1299,237.6432,6394.0
2025-02-04 12:10:00,240.7,241.0,239.81,239.81,9254.0,237.6334,237.9295,236.7547,236.7547,9254.0
2025-02-04 12:20:00,239.81,239.81,239.15,239.16,2607.0,236.7547,236.7547,236.1031,236.113,2607.0
2025-02-04 12:30:00,239.07,239.36,238.99,239.06,2994.0,236.0241,236.3104,235.9451,236.0143,2994.0
2025-02-04 12:40:00,239.09,239.5,239.08,239.17,7553.0,236.0439,236.4487,236.034,236.1229,7553.0
2025-02-04 12:50:00,239.18,239.53,239.16,239.38,4440.0,236.1327,236.4783,236.113,236.3302,4440.0
2025-02-04 13:00:00,239.38,239.48,238.77,238.78,6310.0,236.3302,236.4289,235.728,235.7378,6310.0
2025-02-04 13:10:00,238.59,239.02,238.54,238.58,4488.0,235.5502,235.9748,235.5009,235.5404,4488.0
2025-02-04 13:20:00,238.62,238.81,238.2,238.3,4631.0,235.5799,235.7674,235.1652,235.2639,4631.0
2025-02-04 13:30:00,238.14,238.38,238.0,238.2,5330.0,235.106,235.3429,234.9678,235.1652,5330.0
2025-02-04 13:40:00,238.02,238.37,237.93,238.31,5903.0,234.9875,235.333,234.8987,235.2738,5903.0
2025-02-04 13:50:00,238.7,238.92,238.42,238.43,3035.0,235.6588,235.876,235.3824,235.3923,3035.0
2025-02-04 14:00:00,238.37,239.68,238.37,239.22,25965.0,235.333,236.6264,235.333,236.1722,25965.0
2025-02-04 14:10:00,239.37,239.6,238.88,239.59,9258.0,236.3203,236.5474,235.8366,236.5375,9258.0
2025-02-04 14:20:00,239.4,239.47,238.72,238.78,7547.0,236.3499,236.419,235.6786,235.7378,7547.0
2025-02-04 14:30:00,238.87,239.16,238.55,238.68,4303.0,235.8267,236.113,235.5108,235.6391,4303.0
2025-02-04 14:40:00,238.62,238.85,238.44,238.79,6175.0,235.5799,235.8069,235.4022,235.7477,6175.0
2025-02-04 14:50:00,238.8,238.87,238.18,238.33,5008.0,235.7576,235.8267,235.1455,235.2936,5008.0
2025-02-04 15:00:00,238.32,238.32,237.49,237.72,8020.0,235.2837,235.2837,234.4643,234.6913,8020.0
2025-02-04 15:10:00,237.72,237.72,236.81,236.93,10693.0,234.6913,234.6913,233.7929,233.9114,10693.0
2025-02-04 15:20:00,237.01,237.95,237.01,237.8,10657.0,233.9904,234.9184,233.9904,234.7703,10657.0
2025-02-04 15:30:00,237.64,238.39,237.64,238.32,11308.0,234.6123,235.3528,234.6123,235.2837,11308.0
2025-02-04 15:40:00,238.34,238.49,237.85,238.13,14058.0,235.3034,235.4515,234.8197,235.0961,14058.0
2025-02-04 15:50:00,238.09,238.14,237.48,237.79,73665.0,235.0566,235.106,234.4544,234.7604,73665.0
2025-02-05 09:30:00,238.91,240.61,238.86,239.85,13259.0,235.8662,237.5445,235.8168,236.7942,13259.0
2025-02-05 09:40:00,239.87,240.45,238.62,239.17,3601.0,236.8139,237.3865,235.5799,236.1229,3601.0
2025-02-05 09:50:00,238.69,238.88,237.72,237.92,11299.0,235.649,235.8366,234.6913,234.8888,11299.0
2025-02-05 10:00:00,238.41,239.14,237.97,238.83,19093.0,235.3725,236.0932,234.9381,235.7872,19093.0
2025-02-05 10:10:00,239.25,240.44,239.25,240.09,9722.0,236.2018,237.3767,236.2018,237.0311,9722.0
2025-02-05 10:20:00,240.01,240.92,239.91,240.27,4967.0,236.9522,237.8506,236.8534,237.2088,4967.0
2025-02-05 10:30:00,240.02,240.44,238.74,239.15,11089.0,236.962,237.3767,235.6983,236.1031,11089.0
2025-02-05 10:40:00,238.99,239.6,238.66,239.09,3545.0,235.9451,236.5474,235.6194,236.0439,3545.0
2025-02-05 10:50:00,238.97,239.83,238.3,239.7,16691.0,235.9254,236.7744,235.2639,236.6461,16691.0
2025-02-05 11:00:00,239.72,239.79,239.21,239.49,3250.0,236.6658,236.735,236.1623,236.4388,3250.0
2025-02-05 11:10:00,239.49,239.49,237.58,238.0,21011.0,236.4388,236.4388,234.5531,234.9678,21011.0
2025-02-05 11:20:00,237.8,238.86,237.37,238.74,12202.0,234.7703,235.8168,234.3458,235.6983,12202.0
2025-02-05 11:30:00,238.75,238.79,238.31,238.48,1871.0,235.7082,235.7477,235.2738,235.4416,1871.0
2025-02-05 11:40:00,238.3,238.3,237.76,237.84,7778.0,235.2639,235.2639,234.7308,234.8098,7778.0
2025-02-05 11:50:00,238.05,238.67,238.0,238.37,16003.0,235.0171,235.6292,234.9678,235.333,16003.0
2025-02-05 12:00:00,238.4,238.53,237.79,238.14,2866.0,235.3627,235.491,234.7604,235.106,2866.0
2025-02-05 12:10:00,238.09,238.09,237.01,237.03,4346.0,235.0566,235.0566,233.9904,234.0101,4346.0
2025-02-05 12:20:00,237.15,237.21,236.74,236.74,5663.0,234.1286,234.1878,233.7238,233.7238,5663.0
2025-02-05 12:30:00,236.78,237.57,236.77,237.44,8824.0,233.7633,234.5432,233.7534,234.4149,8824.0
2025-02-05 12:40:00,237.39,237.72,237.39,237.72,2400.0,234.3655,234.6913,234.3655,234.6913,2400.0
2025-02-05 12:50:00,237.73,237.73,237.47,237.7,5623.0,234.7012,234.7012,234.4445,234.6716,5623.0
2025-02-05 13:00:00,237.53,238.3,237.37,238.3,5193.0,234.5037,235.2639,234.3458,235.2639,5193.0
2025-02-05 13:10:00,238.31,238.31,237.83,238.21,2584.0,235.2738,235.2738,234.7999,235.1751,2584.0
2025-02-05 13:20:00,238.25,238.89,238.25,238.51,7635.0,235.2146,235.8464,235.2146,235.4713,7635.0
2025-02-05 13:30:00,238.42,239.26,238.42,239.14,7936.0,235.3824,236.2117,235.3824,236.0932,7936.0
2025-02-05 13:40:00,239.24,239.24,238.14,238.14,2290.0,236.192,236.192,235.106,235.106,2290.0
2025-02-05 13:50:00,238.19,238.71,237.9,238.71,18126.0,235.1553,235.6687,234.869,235.6687,18126.0
2025-02-05 14:00:00,239.07,239.07,238.74,238.92,1960.0,236.0241,236.0241,235.6983,235.876,1960.0
2025-02-05 14:10:00,238.96,239.8,238.96,239.57,9750.0,235.9155,236.7448,235.9155,236.5178,9750.0
2025-02-05 14:20:00,239.57,239.57,238.47,238.47,3905.0,236.5178,236.5178,235.4318,235.4318,3905.0
2025-02-05 14:30:00,238.45,238.54,238.09,238.39,3450.0,235.412,235.5009,235.0566,235.3528,3450.0
2025-02-05 14:40:00,238.19,239.28,238.16,239.22,10280.0,235.1553,236.2315,235.1257,236.1722,10280.0
2025-02-05 14:50:00,239.28,239.28,238.66,238.83,6922.0,236.2315,236.2315,235.6194,235.7872,6922.0
2025-02-05 15:00:00,239.03,239.11,238.7,239.05,18121.0,235.9846,236.0636,235.6588,236.0044,18121.0
2025-02-05 15:10:00,239.07,239.62,239.04,239.43,9517.0,236.0241,236.5671,235.9945,236.3795,9517.0
2025-02-05 15:20:00,239.24,240.24,239.2,240.03,22548.0,236.192,237.1792,236.1525,236.9719,22548.0
2025-02-05 15:30:00,240.14,240.31,240.05,240.19,12201.0,237.0805,237.2483,236.9916,237.1299,12201.0
2025-02-05 15:40:00,240.19,240.44,239.54,239.65,23736.0,237.1299,237.3767,236.4881,236.5967,23736.0
2025-02-05 15:50:00,239.89,240.3,239.39,239.61,105034.0,236.8337,237.2385,236.3401,236.5572,105034.0
2025-02-06 09:30:00,241.57,242.9,241.2,241.49,12579.0,238.4923,239.8053,238.127,238.4133,12579.0
2025-02-06 09:40:00,241.49,241.79,240.95,241.46,4538.0,238.4133,238.7095,237.8802,238.3837,4538.0
2025-02-06 09:50:00,241.0,241.03,239.05,239.05,5922.0,237.9295,237.9592,236.0044,236.0044,5922.0
2025-02-06 10:00:00,239.05,240.26,239.05,239.59,15224.0,236.0044,237.199,236.0044,236.5375,15224.0
2025-02-06 10:10:00,239.64,240.71,239.18,240.27,15570.0,236.5869,237.6432,236.1327,237.2088,15570.0
2025-02-06 10:20:00,240.0,240.72,239.79,240.44,10924.0,236.9423,237.6531,236.735,237.3767,10924.0
2025-02-06 10:30:00,240.44,240.72,240.0,240.28,5637.0,237.3767,237.6531,236.9423,237.2187,5637.0
2025-02-06 10:40:00,240.28,240.95,239.92,240.83,7118.0,237.2187,237.8802,236.8633,237.7617,7118.0
2025-02-06 10:50:00,240.83,241.03,240.29,240.59,17627.0,237.7617,237.9592,237.2286,237.5248,17627.0
2025-02-06 11:00:00,240.64,241.33,240.32,241.27,5578.0,237.5741,238.2553,237.2582,238.1961,5578.0
2025-02-06 11:10:00,241.27,241.45,240.69,241.11,8033.0,238.1961,238.3738,237.6235,238.0381,8033.0
2025-02-06 11:20:00,240.94,241.03,240.74,240.92,7651.0,237.8703,237.9592,237.6729,237.8506,7651.0
2025-02-06 11:30:00,240.73,240.82,240.0,240.04,6401.0,237.663,237.7518,236.9423,236.9818,6401.0
2025-02-06 11:40:00,240.19,240.63,240.19,240.37,5578.0,237.1299,237.5643,237.1299,237.3076,5578.0
2025-02-06 11:50:00,240.4,240.86,240.08,240.4,14370.0,237.3372,237.7913,237.0213,237.3372,14370.0
2025-02-06 12:00:00,240.42,240.42,239.76,239.91,7436.0,237.3569,237.3569,236.7053,236.8534,7436.0
2025-02-06 12:10:00,239.92,240.61,239.9,240.49,8174.0,236.8633,237.5445,236.8436,237.426,8174.0
2025-02-06 12:20:00,240.68,240.75,240.27,240.34,4222.0,237.6136,237.6827,237.2088,237.2779,4222.0
2025-02-06 12:30:00,240.34,240.43,240.01,240.36,5524.0,237.2779,237.3668,236.9522,237.2977,5524.0
2025-02-06 12:40:00,240.53,240.56,240.21,240.27,4185.0,237.4655,237.4951,237.1496,237.2088,4185.0
2025-02-06 12:50:00,240.25,240.79,240.25,240.47,3512.0,237.1891,237.7222,237.1891,237.4063,3512.0
2025-02-06 13:00:00,240.52,240.77,240.49,240.49,5092.0,237.4557,237.7025,237.426,237.426,5092.0
2025-02-06 13:10:00,240.49,240.51,240.15,240.19,2341.0,237.426,237.4458,237.0904,237.1299,2341.0
2025-02-06 13:20:00,240.34,240.41,239.6,239.65,5444.0,237.2779,237.3471,236.5474,236.5967,5444.0
2025-02-06 13:30:00,239.68,240.17,239.49,239.68,7128.0,236.6264,237.1101,236.4388,236.6264,7128.0
2025-02-06 13:40:00,239.63,240.53,239.63,240.53,2832.0,236.577,237.4655,236.577,237.4655,2832.0
2025-02-06 13:50:00,240.28,240.41,240.0,240.08,4044.0,237.2187,237.3471,236.9423,237.0213,4044.0
2025-02-06 14:00:00,240.05,240.07,239.81,240.03,7444.0,236.9916,237.0114,236.7547,236.9719,7444.0
2025-02-06 14:10:00,239.97,240.09,239.56,239.84,8170.0,236.9127,237.0311,236.5079,236.7843,8170.0
2025-02-06 14:20:00,239.84,239.84,239.46,239.5,4730.0,236.7843,236.7843,236.4092,236.4487,4730.0
2025-02-06 14:30:00,239.5,239.65,238.75,239.51,7734.0,236.4487,236.5967,235.7082,236.4585,7734.0
2025-02-06 14:40:00,239.5,240.02,239.36,240.02,5786.0,236.4487,236.962,236.3104,236.962,5786.0
2025-02-06 14:50:00,240.08,240.23,239.76,239.76,9399.0,237.0213,237.1694,236.7053,236.7053,9399.0
2025-02-06 15:00:00,239.73,240.11,239.53,239.98,7820.0,236.6757,237.0509,236.4783,236.9225,7820.0
2025-02-06 15:10:00,240.06,240.37,240.0,240.0,5636.0,237.0015,237.3076,236.9423,236.9423,5636.0
2025-02-06 15:20:00,239.99,240.42,239.98,240.17,5306.0,236.9324,237.3569,236.9225,237.1101,5306.0
2025-02-06 15:30:00,240.21,240.58,240.13,240.56,7564.0,237.1496,237.5149,237.0706,237.4951,7564.0
2025-02-06 15:40:00,240.38,240.38,240.0,240.31,10163.0,237.3174,237.3174,236.9423,237.2483,10163.0
2025-02-06 15:50:00,240.58,240.64,239.9,240.22,36709.0,237.5149,237.5741,236.8436,237.1595,36709.0
2025-02-07 09:30:00,238.51,240.87,238.5,240.56,11524.0,235.4713,237.8012,235.4614,237.4951,11524.0
2025-02-07 09:40:00,240.61,241.23,240.0,241.14,4082.0,237.5445,238.1566,236.9423,238.0678,4082.0
2025-02-07 09:50:00,241.27,241.27,240.19,240.4,14944.0,238.1961,238.1961,237.1299,237.3372,14944.0
2025-02-07 10:00:00,240.18,240.18,238.66,239.71,11835.0,237.12,237.12,235.6194,236.656,11835.0
2025-02-07 10:10:00,239.66,240.88,238.5,240.88,14999.0,236.6066,237.8111,235.4614,237.8111,14999.0
2025-02-07 10:20:00,240.53,241.83,240.38,241.29,4067.0,237.4655,238.749,237.3174,238.2158,4067.0
2025-02-07 10:30:00,241.23,241.26,240.18,240.43,6627.0,238.1566,238.1862,237.12,237.3668,6627.0
2025-02-07 10:40:00,240.31,240.48,239.77,239.99,5999.0,237.2483,237.4162,236.7152,236.9324,5999.0
2025-02-07 10:50:00,240.0,240.13,237.8,237.8,15316.0,236.9423,237.0706,234.7703,234.7703,15316.0
2025-02-07 11:00:00,237.8,237.91,236.19,237.18,32107.0,234.7703,234.8789,233.1808,234.1582,32107.0
2025-02-07 11:10:00,236.92,237.82,236.23,237.58,9916.0,233.9015,234.7901,233.2203,234.5531,9916.0
2025-02-07 11:20:00,237.75,237.75,236.3,236.68,3400.0,234.7209,234.7209,233.2894,233.6646,3400.0
2025-02-07 11:30:00,236.72,237.33,236.43,236.43,6168.0,233.7041,234.3063,233.4178,233.4178,6168.0
2025-02-07 11:40:00,236.63,236.7,236.13,236.46,4730.0,233.6152,233.6843,233.1216,233.4474,4730.0
2025-02-07 11:50:00,236.38,236.58,235.76,235.88,5777.0,233.3684,233.5659,232.7563,232.8748,5777.0
2025-02-07 12:00:00,235.7,235.81,235.07,235.52,4322.0,232.6971,232.8057,232.0751,232.5194,4322.0
2025-02-07 12:10:00,235.38,235.83,234.97,235.3,3976.0,232.3811,232.8254,231.9764,232.3022,3976.0
2025-02-07 12:20:00,235.36,235.74,235.22,235.74,5091.0,232.3614,232.7366,232.2232,232.7366,5091.0
2025-02-07 12:30:00,235.58,235.62,234.9,235.42,3328.0,232.5786,232.6181,231.9073,232.4206,3328.0
2025-02-07 12:40:00,235.33,235.61,235.21,235.41,5433.0,232.3318,232.6082,232.2133,232.4108,5433.0
2025-02-07 12:50:00,235.41,235.65,235.22,235.3,4057.0,232.4108,232.6477,232.2232,232.3022,4057.0
2025-02-07 13:00:00,235.3,235.31,234.7,234.8,2925.0,232.3022,232.312,231.7098,231.8085,2925.0
2025-02-07 13:10:00,234.81,235.86,234.81,235.83,2232.0,231.8184,232.855,231.8184,232.8254,2232.0
2025-02-07 13:20:00,235.67,235.67,234.59,234.59,2664.0,232.6674,232.6674,231.6012,231.6012,2664.0
2025-02-07 13:30:00,234.77,235.05,234.31,234.9,10706.0,231.7789,232.0553,231.3248,231.9073,10706.0
2025-02-07 13:40:00,234.87,234.87,233.94,234.0,4253.0,231.8776,231.8776,230.9595,231.0187,4253.0
2025-02-07 13:50:00,234.23,234.26,232.93,232.93,10011.0,231.2458,231.2754,229.9624,229.9624,10011.0
2025-02-07 14:00:00,233.18,233.53,233.08,233.17,11553.0,230.2092,230.5547,230.1104,230.1993,11553.0
2025-02-07 14:10:00,233.17,233.17,232.48,232.48,5513.0,230.1993,230.1993,229.5181,229.5181,5513.0
2025-02-07 14:20:00,232.54,232.97,232.48,232.82,3669.0,229.5773,230.0018,229.5181,229.8538,3669.0
2025-02-07 14:30:00,232.82,233.3,232.8,233.3,6083.0,229.8538,230.3276,229.834,230.3276,6083.0
2025-02-07 14:40:00,233.18,233.48,232.67,233.43,8651.0,230.2092,230.5053,229.7057,230.456,8651.0
2025-02-07 14:50:00,233.5,233.69,233.21,233.21,3430.0,230.5251,230.7127,230.2388,230.2388,3430.0
2025-02-07 15:00:00,233.1,233.17,232.47,232.47,4368.0,230.1302,230.1993,229.5082,229.5082,4368.0
2025-02-07 15:10:00,232.72,232.75,232.37,232.72,4153.0,229.755,229.7846,229.4095,229.755,4153.0
2025-02-07 15:20:00,232.72,233.29,232.36,233.11,6759.0,229.755,230.3178,229.3996,230.1401,6759.0
2025-02-07 15:30:00,232.98,233.55,232.97,233.12,7472.0,230.0117,230.5745,230.0018,230.1499,7472.0
2025-02-07 15:40:00,233.12,233.77,232.99,233.74,13221.0,230.1499,230.7917,230.0216,230.762,13221.0
2025-02-07 15:50:00,233.59,234.1,233.51,233.9,51564.0,230.6139,231.1174,230.535,230.92,51564.0
2025-02-10 09:30:00,235.61,236.8,233.64,234.17,10745.0,232.6082,233.7831,230.6633,231.1866,10745.0
2025-02-10 09:40:00,233.1,234.24,233.07,234.07,5778.0,230.1302,231.2557,230.1006,231.0878,5778.0
2025-02-10 09:50:00,234.0,234.14,232.9,233.31,30558.0,231.0187,231.1569,229.9327,230.3375,30558.0
2025-02-10 10:00:00,233.59,234.01,232.9,233.05,14152.0,230.6139,231.0286,229.9327,230.0808,14152.0
2025-02-10 10:10:00,233.59,234.4,233.44,234.07,5261.0,230.6139,231.4136,230.4659,231.0878,5261.0
2025-02-10 10:20:00,234.34,234.34,233.5,233.72,3273.0,231.3544,231.3544,230.5251,230.7423,3273.0
2025-02-10 10:30:00,233.53,233.56,232.95,233.07,2221.0,230.5547,230.5843,229.9821,230.1006,2221.0
2025-02-10 10:40:00,233.01,234.76,233.0,234.62,29427.0,230.0413,231.769,230.0315,231.6308,29427.0
2025-02-10 10:50:00,234.72,235.58,234.72,235.0,4326.0,231.7296,232.5786,231.7296,232.006,4326.0
2025-02-10 11:00:00,235.0,235.22,234.19,234.48,7801.0,232.006,232.2232,231.2063,231.4926,7801.0
2025-02-10 11:10:00,234.25,234.63,233.86,234.21,4503.0,231.2655,231.6407,230.8805,231.226,4503.0
2025-02-10 11:20:00,234.16,234.35,233.89,234.17,3204.0,231.1767,231.3643,230.9101,231.1866,3204.0
2025-02-10 11:30:00,234.08,234.08,233.24,233.58,3090.0,231.0977,231.0977,230.2684,230.6041,3090.0
2025-02-10 11:40:00,233.58,234.63,233.58,234.61,6431.0,230.6041,231.6407,230.6041,231.621,6431.0
2025-02-10 11:50:00,234.72,236.08,234.72,235.56,5321.0,231.7296,233.0722,231.7296,232.5588,5321.0
2025-02-10 12:00:00,235.74,235.75,234.32,234.46,5274.0,232.7366,232.7464,231.3346,231.4729,5274.0
2025-02-10 12:10:00,234.46,234.88,233.87,234.84,3749.0,231.4729,231.8875,230.8904,231.848,3749.0
2025-02-10 12:20:00,234.69,235.02,234.69,234.92,1603.0,231.6999,232.0257,231.6999,231.927,1603.0
2025-02-10 12:30:00,234.8,235.09,234.79,234.99,1620.0,231.8085,232.0948,231.7987,231.9961,1620.0
2025-02-10 12:40:00,234.96,234.99,234.35,234.59,4089.0,231.9665,231.9961,231.3643,231.6012,4089.0
2025-02-10 12:50:00,234.59,234.85,234.45,234.85,2879.0,231.6012,231.8579,231.463,231.8579,2879.0
2025-02-10 13:00:00,234.79,235.14,234.79,234.97,2993.0,231.7987,232.1442,231.7987,231.9764,2993.0
2025-02-10 13:10:00,235.19,236.0,235.19,235.86,2615.0,232.1936,232.9932,232.1936,232.855,2615.0
2025-02-10 13:20:00,236.03,236.25,235.79,235.99,9196.0,233.0229,233.2401,232.7859,232.9834,9196.0
2025-02-10 13:30:00,235.77,235.95,235.52,235.76,7642.0,232.7662,232.9439,232.5194,232.7563,7642.0
2025-02-10 13:40:00,235.59,236.55,235.59,236.51,7748.0,232.5885,233.5362,232.5885,233.4967,7748.0
2025-02-10 13:50:00,236.44,236.77,236.28,236.34,2796.0,233.4276,233.7534,233.2697,233.3289,2796.0
2025-02-10 14:00:00,236.31,236.53,236.03,236.38,3957.0,233.2993,233.5165,233.0229,233.3684,3957.0
2025-02-10 14:10:00,236.53,236.81,236.19,236.51,3431.0,233.5165,233.7929,233.1808,233.4967,3431.0
2025-02-10 14:20:00,236.55,236.74,236.34,236.72,3301.0,233.5362,233.7238,233.3289,233.7041,3301.0
2025-02-10 14:30:00,236.72,236.9,236.58,236.67,3228.0,233.7041,233.8818,233.5659,233.6547,3228.0
2025-02-10 14:40:00,236.78,236.79,236.44,236.76,4200.0,233.7633,233.7732,233.4276,233.7436,4200.0
2025-02-10 14:50:00,236.76,237.33,236.76,237.19,2661.0,233.7436,234.3063,233.7436,234.1681,2661.0
2025-02-10 15:00:00,237.09,237.48,237.01,237.35,6079.0,234.0694,234.4544,233.9904,234.326,6079.0
2025-02-10 15:10:00,237.29,237.63,237.28,237.45,5870.0,234.2668,234.6025,234.2569,234.4248,5870.0
2025-02-10 15:20:00,237.5,237.71,236.97,237.08,7943.0,234.4741,234.6815,233.9509,234.0595,7943.0
2025-02-10 15:30:00,236.97,237.23,236.8,236.94,10299.0,233.9509,234.2076,233.7831,233.9213,10299.0
2025-02-10 15:40:00,236.85,237.1,236.27,236.39,19479.0,233.8324,234.0792,233.2598,233.3783,19479.0
2025-02-10 15:50:00,236.51,236.99,235.45,236.82,108555.0,233.4967,233.9706,232.4502,233.8028,108555.0
2025-02-11 09:30:00,238.74,239.46,237.0,239.03,29324.0,235.6983,236.4092,233.9805,235.9846,29324.0
2025-02-11 09:40:00,239.32,240.0,238.54,240.0,7696.0,236.2709,236.9423,235.5009,236.9423,7696.0
2025-02-11 09:50:00,239.37,240.0,239.17,239.43,19409.0,236.3203,236.9423,236.1229,236.3795,19409.0
2025-02-11 10:00:00,239.91,240.7,239.77,240.0,9889.0,236.8534,237.6334,236.7152,236.9423,9889.0
2025-02-11 10:10:00,239.84,240.94,239.73,240.25,7208.0,236.7843,237.8703,236.6757,237.1891,7208.0
2025-02-11 10:20:00,240.25,241.44,240.02,241.36,17862.0,237.1891,238.3639,236.962,238.285,17862.0
2025-02-11 10:30:00,241.27,242.27,241.26,242.06,8564.0,238.1961,239.1834,238.1862,238.976,8564.0
2025-02-11 10:40:00,242.06,242.95,242.06,242.5,7693.0,238.976,239.8547,238.976,239.4104,7693.0
2025-02-11 10:50:00,242.63,242.95,241.28,241.34,9325.0,239.5388,239.8547,238.206,238.2652,9325.0
2025-02-11 11:00:00,241.55,243.11,241.55,243.11,3441.0,238.4725,240.0127,238.4725,240.0127,3441.0
2025-02-11 11:10:00,243.29,243.66,243.03,243.38,6322.0,240.1904,240.5557,239.9337,240.2792,6322.0
2025-02-11 11:20:00,243.56,244.05,243.53,243.76,4496.0,240.4569,240.9407,240.4273,240.6544,4496.0
2025-02-11 11:30:00,243.77,243.81,242.62,242.65,6541.0,240.6642,240.7037,239.5289,239.5585,6541.0
2025-02-11 11:40:00,242.65,242.83,242.01,242.01,9667.0,239.5585,239.7362,238.9267,238.9267,9667.0
2025-02-11 11:50:00,242.14,242.14,241.52,241.71,4283.0,239.055,239.055,238.4429,238.6305,4283.0
2025-02-11 12:00:00,241.71,241.71,240.74,240.93,4941.0,238.6305,238.6305,237.6729,237.8604,4941.0
2025-02-11 12:10:00,240.93,241.74,240.92,241.53,7690.0,237.8604,238.6601,237.8506,238.4528,7690.0
2025-02-11 12:20:00,241.53,242.08,241.47,242.08,1826.0,238.4528,238.9958,238.3936,238.9958,1826.0
2025-02-11 12:30:00,241.97,242.68,241.35,241.66,64773.0,238.8872,239.5881,238.2751,238.5811,64773.0
2025-02-11 12:40:00,241.4,241.91,241.32,241.82,26399.0,238.3244,238.8279,238.2455,238.7391,26399.0
2025-02-11 12:50:00,241.82,242.81,241.57,242.49,13934.0,238.7391,239.7165,238.4923,239.4006,13934.0
2025-02-11 13:00:00,242.48,243.15,242.29,242.94,22605.0,239.3907,240.0521,239.2031,239.8448,22605.0
2025-02-11 13:10:00,242.92,243.2,242.78,243.15,8118.0,239.8251,240.1015,239.6869,240.0521,8118.0
2025-02-11 13:20:00,243.15,243.46,242.95,243.18,10193.0,240.0521,240.3582,239.8547,240.0818,10193.0
2025-02-11 13:30:00,243.46,244.2,243.43,244.2,5700.0,240.3582,241.0888,240.3286,241.0888,5700.0
2025-02-11 13:40:00,243.94,244.21,243.92,243.99,4525.0,240.8321,241.0986,240.8123,240.8814,4525.0
2025-02-11 13:50:00,243.97,244.09,243.67,243.89,6649.0,240.8617,240.9802,240.5655,240.7827,6649.0
2025-02-11 14:00:00,243.89,244.09,243.7,243.87,10315.0,240.7827,240.9802,240.5951,240.763,10315.0
2025-02-11 14:10:00,243.97,244.03,243.62,243.8,10191.0,240.8617,240.9209,240.5162,240.6939,10191.0
2025-02-11 14:20:00,243.93,245.35,243.93,245.35,18265.0,240.8222,242.2241,240.8222,242.2241,18265.0
2025-02-11 14:30:00,244.96,246.4,244.96,246.4,14578.0,241.8391,243.2607,241.8391,243.2607,14578.0
2025-02-11 14:40:00,246.49,246.66,246.21,246.42,5727.0,243.3496,243.5174,243.0732,243.2805,5727.0
2025-02-11 14:50:00,246.42,247.19,246.37,246.64,15087.0,243.2805,244.0407,243.2311,243.4977,15087.0
2025-02-11 15:00:00,246.41,246.73,246.14,246.34,7821.0,243.2706,243.5865,243.0041,243.2015,7821.0
2025-02-11 15:10:00,246.38,246.45,245.87,245.91,7616.0,243.241,243.3101,242.7375,242.777,7616.0
2025-02-11 15:20:00,246.01,246.4,245.0,245.23,9852.0,242.8757,243.2607,241.8786,242.1056,9852.0
2025-02-11 15:30:00,245.24,245.75,245.11,245.29,16995.0,242.1155,242.619,241.9872,242.1649,16995.0
2025-02-11 15:40:00,245.28,245.28,244.34,245.06,17672.0,242.155,242.155,241.227,241.9378,17672.0
2025-02-11 15:50:00,245.22,245.37,243.88,243.92,72822.0,242.0958,242.2439,240.7728,240.8123,72822.0
2025-02-12 09:30:00,240.15,242.05,239.0,239.0,14831.0,237.0904,238.9662,235.955,235.955,14831.0
2025-02-12 09:40:00,238.69,240.16,238.07,240.0,12868.0,235.649,237.1002,235.0369,236.9423,12868.0
2025-02-12 09:50:00,240.17,240.68,239.76,240.5,8831.0,237.1101,237.6136,236.7053,237.4359,8831.0
2025-02-12 10:00:00,240.0,240.51,238.01,240.51,13069.0,236.9423,237.4458,234.9776,237.4458,13069.0
2025-02-12 10:10:00,240.02,240.64,239.5,240.64,5526.0,236.962,237.5741,236.4487,237.5741,5526.0
2025-02-12 10:20:00,240.44,240.73,239.39,239.77,5789.0,237.3767,237.663,236.3401,236.7152,5789.0
2025-02-12 10:30:00,239.39,240.5,239.39,240.04,7893.0,236.3401,237.4359,236.3401,236.9818,7893.0
2025-02-12 10:40:00,240.15,240.76,240.0,240.33,5075.0,237.0904,237.6926,236.9423,237.2681,5075.0
2025-02-12 10:50:00,240.0,241.49,240.0,241.49,5936.0,236.9423,238.4133,236.9423,238.4133,5936.0
2025-02-12 11:00:00,241.47,241.49,239.06,239.63,15303.0,238.3936,238.4133,236.0143,236.577,15303.0
2025-02-12 11:10:00,239.76,240.14,239.45,240.02,17300.0,236.7053,237.0805,236.3993,236.962,17300.0
2025-02-12 11:20:00,239.88,240.14,239.66,240.13,4892.0,236.8238,237.0805,236.6066,237.0706,4892.0
2025-02-12 11:30:00,240.2,240.62,240.2,240.56,3221.0,237.1397,237.5544,237.1397,237.4951,3221.0
2025-02-12 11:40:00,240.65,241.3,240.65,240.96,2940.0,237.584,238.2257,237.584,237.89,2940.0
2025-02-12 11:50:00,241.0,241.74,240.93,241.74,3294.0,237.9295,238.6601,237.8604,238.6601,3294.0
2025-02-12 12:00:00,241.72,242.6,241.72,241.83,6806.0,238.6404,239.5092,238.6404,238.749,6806.0
2025-02-12 12:10:00,241.67,242.2,241.45,241.81,1677.0,238.591,239.1143,238.3738,238.7292,1677.0
2025-02-12 12:20:00,241.89,242.17,241.32,241.57,6051.0,238.8082,239.0846,238.2455,238.4923,6051.0
2025-02-12 12:30:00,241.77,242.45,241.77,241.99,2756.0,238.6897,239.3611,238.6897,238.9069,2756.0
2025-02-12 12:40:00,242.05,242.33,241.99,242.18,2802.0,238.9662,239.2426,238.9069,239.0945,2802.0
2025-02-12 12:50:00,242.23,242.45,241.5,241.69,6636.0,239.1439,239.3611,238.4232,238.6107,6636.0
2025-02-12 13:00:00,241.7,242.17,241.5,241.71,3240.0,238.6206,239.0846,238.4232,238.6305,3240.0
2025-02-12 13:10:00,241.62,241.85,241.47,241.85,2850.0,238.5416,238.7687,238.3936,238.7687,2850.0
2025-02-12 13:20:00,241.79,241.98,241.34,241.57,5165.0,238.7095,238.8971,238.2652,238.4923,5165.0
2025-02-12 13:30:00,241.57,241.86,241.57,241.74,7284.0,238.4923,238.7786,238.4923,238.6601,7284.0
2025-02-12 13:40:00,241.66,241.76,241.17,241.65,5642.0,238.5811,238.6799,238.0974,238.5713,5642.0
2025-02-12 13:50:00,241.66,242.06,241.53,241.82,6612.0,238.5811,238.976,238.4528,238.7391,6612.0
2025-02-12 14:00:00,241.59,242.62,241.59,242.55,6565.0,238.512,239.5289,238.512,239.4598,6565.0
2025-02-12 14:10:00,242.31,242.32,241.88,241.97,4119.0,239.2229,239.2327,238.7983,238.8872,4119.0
2025-02-12 14:20:00,242.13,242.13,241.56,241.78,7113.0,239.0451,239.0451,238.4824,238.6996,7113.0
2025-02-12 14:30:00,241.75,242.25,241.72,242.13,3109.0,238.67,239.1636,238.6404,239.0451,3109.0
2025-02-12 14:40:00,242.26,242.88,241.8,242.09,23382.0,239.1735,239.7856,238.7193,239.0057,23382.0
2025-02-12 14:50:00,242.04,242.22,240.7,240.7,21321.0,238.9563,239.134,237.6334,237.6334,21321.0
2025-02-12 15:00:00,240.93,241.42,240.45,241.36,17933.0,237.8604,238.3442,237.3865,238.285,17933.0
2025-02-12 15:10:00,241.38,242.1,241.37,242.1,10537.0,238.3047,239.0155,238.2948,239.0155,10537.0
2025-02-12 15:20:00,242.0,242.42,241.13,241.3,23761.0,238.9168,239.3314,238.0579,238.2257,23761.0
2025-02-12 15:30:00,241.23,241.5,241.04,241.31,10015.0,238.1566,238.4232,237.969,238.2356,10015.0
2025-02-12 15:40:00,241.24,241.35,239.72,239.74,50757.0,238.1665,238.2751,236.6658,236.6856,50757.0
2025-02-12 15:50:00,239.75,241.51,239.57,241.01,150884.0,236.6955,238.433,236.5178,237.9394,150884.0
2025-02-13 09:30:00,242.69,243.45,240.98,241.85,16512.0,239.598,240.3483,237.9098,238.7687,16512.0
2025-02-13 09:40:00,242.08,242.18,241.82,241.82,2633.0,238.9958,239.0945,238.7391,238.7391,2633.0
2025-02-13 09:50:00,241.5,242.35,241.1,241.34,6276.0,238.4232,239.2623,238.0283,238.2652,6276.0
2025-02-13 10:00:00,241.34,242.68,241.33,242.63,15496.0,238.2652,239.5881,238.2553,239.5388,15496.0
2025-02-13 10:10:00,242.51,245.47,242.41,245.33,10258.0,239.4203,242.3426,239.3216,242.2044,10258.0
2025-02-13 10:20:00,245.46,245.63,243.53,243.78,9471.0,242.3327,242.5006,240.4273,240.6741,9471.0
2025-02-13 10:30:00,243.74,243.78,242.72,242.82,7845.0,240.6346,240.6741,239.6276,239.7264,7845.0
2025-02-13 10:40:00,242.86,242.93,242.01,242.12,4085.0,239.7658,239.835,238.9267,239.0353,4085.0
2025-02-13 10:50:00,242.14,242.2,241.19,241.59,4326.0,239.055,239.1143,238.1171,238.512,4326.0
2025-02-13 11:00:00,241.54,241.54,240.79,240.91,7378.0,238.4627,238.4627,237.7222,237.8407,7378.0
2025-02-13 11:10:00,241.34,242.37,241.08,242.37,7145.0,238.2652,239.2821,238.0085,239.2821,7145.0
2025-02-13 11:20:00,242.14,242.6,240.99,241.02,5859.0,239.055,239.5092,237.9197,237.9493,5859.0
2025-02-13 11:30:00,241.02,241.85,241.02,241.83,4016.0,237.9493,238.7687,237.9493,238.749,4016.0
2025-02-13 11:40:00,241.96,241.96,241.11,241.37,5669.0,238.8773,238.8773,238.0381,238.2948,5669.0
2025-02-13 11:50:00,241.53,241.89,241.26,241.71,4855.0,238.4528,238.8082,238.1862,238.6305,4855.0
2025-02-13 12:00:00,241.71,243.31,241.67,243.31,4804.0,238.6305,240.2101,238.591,240.2101,4804.0
2025-02-13 12:10:00,243.32,243.92,243.18,243.54,7277.0,240.22,240.8123,240.0818,240.4372,7277.0
2025-02-13 12:20:00,243.73,244.04,242.8,243.03,4173.0,240.6248,240.9308,239.7066,239.9337,4173.0
2025-02-13 12:30:00,242.79,243.26,242.55,242.55,5636.0,239.6967,240.1607,239.4598,239.4598,5636.0
2025-02-13 12:40:00,242.23,242.72,242.12,242.71,7129.0,239.1439,239.6276,239.0353,239.6178,7129.0
2025-02-13 12:50:00,242.48,242.54,242.12,242.28,7315.0,239.3907,239.4499,239.0353,239.1932,7315.0
2025-02-13 13:00:00,242.1,242.15,241.85,241.89,3842.0,239.0155,239.0649,238.7687,238.8082,3842.0
2025-02-13 13:10:00,242.14,242.28,241.71,241.73,3583.0,239.055,239.1932,238.6305,238.6502,3583.0
2025-02-13 13:20:00,241.84,242.12,241.7,241.7,1926.0,238.7588,239.0353,238.6206,238.6206,1926.0
2025-02-13 13:30:00,241.78,241.93,241.48,241.81,6036.0,238.6996,238.8477,238.4034,238.7292,6036.0
2025-02-13 13:40:00,241.81,241.85,241.19,241.85,3942.0,238.7292,238.7687,238.1171,238.7687,3942.0
2025-02-13 13:50:00,241.84,242.7,241.63,242.7,4545.0,238.7588,239.6079,238.5515,239.6079,4545.0
2025-02-13 14:00:00,242.67,243.16,242.22,243.16,4609.0,239.5783,240.062,239.134,240.062,4609.0
2025-02-13 14:10:00,243.24,243.59,243.02,243.49,2466.0,240.141,240.4865,239.9238,240.3878,2466.0
2025-02-13 14:20:00,243.67,243.84,243.23,243.23,2359.0,240.5655,240.7334,240.1311,240.1311,2359.0
2025-02-13 14:30:00,243.14,243.57,243.1,243.47,6201.0,240.0423,240.4668,240.0028,240.3681,6201.0
2025-02-13 14:40:00,243.42,243.48,242.72,243.13,4949.0,240.3187,240.3779,239.6276,240.0324,4949.0
2025-02-13 14:50:00,243.35,243.72,243.11,243.15,5943.0,240.2496,240.6149,240.0127,240.0521,5943.0
2025-02-13 15:00:00,243.15,243.17,242.65,242.99,11211.0,240.0521,240.0719,239.5585,239.8942,11211.0
2025-02-13 15:10:00,242.99,243.12,242.75,243.06,4542.0,239.8942,240.0225,239.6572,239.9633,4542.0
2025-02-13 15:20:00,243.02,243.03,242.63,242.92,8876.0,239.9238,239.9337,239.5388,239.8251,8876.0
2025-02-13 15:30:00,242.93,243.12,242.57,242.57,8589.0,239.835,240.0225,239.4795,239.4795,8589.0
2025-02-13 15:40:00,242.7,242.72,242.2,242.72,15640.0,239.6079,239.6276,239.1143,239.6276,15640.0
2025-02-13 15:50:00,243.21,243.26,241.91,242.59,74857.0,240.1114,240.1607,238.8279,239.4993,74857.0
2025-02-14 09:30:00,244.25,244.25,238.89,239.52,25009.0,241.1381,241.1381,235.8464,236.4684,25009.0
2025-02-14 09:40:00,239.8,239.82,235.46,237.23,55074.0,236.7448,236.7646,232.4601,234.2076,55074.0
2025-02-14 09:50:00,237.24,238.69,236.26,238.34,19740.0,234.2174,235.649,233.2499,235.3034,19740.0
2025-02-14 10:00:00,238.31,240.04,237.34,239.53,14321.0,235.2738,236.9818,234.3162,236.4783,14321.0
2025-02-14 10:10:00,239.4,240.07,239.12,239.37,11286.0,236.3499,237.0114,236.0735,236.3203,11286.0
2025-02-14 10:20:00,239.38,239.83,238.58,238.58,11647.0,236.3302,236.7744,235.5404,235.5404,11647.0
2025-02-14 10:30:00,238.58,239.04,237.73,237.73,10339.0,235.5404,235.9945,234.7012,234.7012,10339.0
2025-02-14 10:40:00,237.54,238.4,237.18,237.87,14057.0,234.5136,235.3627,234.1582,234.8394,14057.0
2025-02-14 10:50:00,238.24,238.24,237.55,237.74,5726.0,235.2047,235.2047,234.5235,234.7111,5726.0
2025-02-14 11:00:00,237.78,238.05,237.4,237.59,6485.0,234.7506,235.0171,234.3754,234.563,6485.0
2025-02-14 11:10:00,237.72,237.73,237.23,237.46,5573.0,234.6913,234.7012,234.2076,234.4346,5573.0
2025-02-14 11:20:00,237.39,237.67,237.25,237.49,4625.0,234.3655,234.642,234.2273,234.4643,4625.0
2025-02-14 11:30:00,237.29,237.77,237.12,237.77,3884.0,234.2668,234.7407,234.099,234.7407,3884.0
2025-02-14 11:40:00,237.81,238.22,237.6,237.9,16270.0,234.7802,235.185,234.5729,234.869,16270.0
2025-02-14 11:50:00,237.9,239.44,237.89,239.21,11328.0,234.869,236.3894,234.8592,236.1623,11328.0
2025-02-14 12:00:00,239.06,239.35,238.5,238.5,2921.0,236.0143,236.3006,235.4614,235.4614,2921.0
2025-02-14 12:10:00,238.52,238.89,238.47,238.51,2903.0,235.4811,235.8464,235.4318,235.4713,2903.0
2025-02-14 12:20:00,238.54,239.29,238.53,239.29,3051.0,235.5009,236.2413,235.491,236.2413,3051.0
2025-02-14 12:30:00,239.14,239.18,238.86,238.9,3090.0,236.0932,236.1327,235.8168,235.8563,3090.0
2025-02-14 12:40:00,239.1,239.56,238.81,239.47,3172.0,236.0537,236.5079,235.7674,236.419,3172.0
2025-02-14 12:50:00,239.73,239.89,239.54,239.54,4056.0,236.6757,236.8337,236.4881,236.4881,4056.0
2025-02-14 13:00:00,239.77,239.77,239.44,239.75,2688.0,236.7152,236.7152,236.3894,236.6955,2688.0
2025-02-14 13:10:00,239.7,239.74,238.54,238.93,6255.0,236.6461,236.6856,235.5009,235.8859,6255.0
2025-02-14 13:20:00,239.03,239.52,239.03,239.52,2877.0,235.9846,236.4684,235.9846,236.4684,2877.0
2025-02-14 13:30:00,239.5,239.8,239.37,239.67,3801.0,236.4487,236.7448,236.3203,236.6165,3801.0
2025-02-14 13:40:00,239.69,239.69,239.21,239.21,14055.0,236.6362,236.6362,236.1623,236.1623,14055.0
2025-02-14 13:50:00,239.23,239.41,238.98,239.27,6793.0,236.1821,236.3598,235.9353,236.2216,6793.0
2025-02-14 14:00:00,239.26,239.31,238.04,238.04,6225.0,236.2117,236.2611,235.0073,235.0073,6225.0
2025-02-14 14:10:00,237.91,238.41,237.72,238.2,7526.0,234.8789,235.3725,234.6913,235.1652,7526.0
2025-02-14 14:20:00,238.21,238.71,238.21,238.7,4705.0,235.1751,235.6687,235.1751,235.6588,4705.0
2025-02-14 14:30:00,238.7,239.25,238.61,238.97,21611.0,235.6588,236.2018,235.57,235.9254,21611.0
2025-02-14 14:40:00,238.98,239.9,238.78,239.36,10720.0,235.9353,236.8436,235.7378,236.3104,10720.0
2025-02-14 14:50:00,239.5,239.84,239.31,239.83,3813.0,236.4487,236.7843,236.2611,236.7744,3813.0
2025-02-14 15:00:00,239.69,239.69,239.25,239.5,6304.0,236.6362,236.6362,236.2018,236.4487,6304.0
2025-02-14 15:10:00,239.5,239.56,239.27,239.27,3907.0,236.4487,236.5079,236.2216,236.2216,3907.0
2025-02-14 15:20:00,239.21,239.21,238.61,239.02,12249.0,236.1623,236.1623,235.57,235.9748,12249.0
2025-02-14 15:30:00,239.02,239.24,238.96,239.24,7654.0,235.9748,236.192,235.9155,236.192,7654.0
2025-02-14 15:40:00,239.1,239.25,237.48,237.48,13106.0,236.0537,236.2018,234.4544,234.4544,13106.0
2025-02-14 15:50:00,237.64,238.45,237.54,238.28,63353.0,234.6123,235.412,234.5136,235.2442,63353.0
2025-02-18 09:30:00,240.38,240.38,235.1,235.59,15549.0,237.3174,237.3174,232.1047,232.5885,15549.0
2025-02-18 09:40:00,235.59,236.56,234.7,236.46,11628.0,232.5885,233.5461,231.7098,233.4474,11628.0
2025-02-18 09:50:00,236.07,236.07,234.94,234.94,11002.0,233.0624,233.0624,231.9467,231.9467,11002.0
2025-02-18 10:00:00,234.9,235.17,233.67,233.73,9974.0,231.9073,232.1738,230.6929,230.7522,9974.0
2025-02-18 10:10:00,234.03,234.03,232.57,232.57,12652.0,231.0483,231.0483,229.6069,229.6069,12652.0
2025-02-18 10:20:00,233.02,233.55,232.63,232.93,8601.0,230.0512,230.5745,229.6662,229.9624,8601.0
2025-02-18 10:30:00,232.94,232.94,230.81,230.81,21965.0,229.9722,229.9722,227.8694,227.8694,21965.0
2025-02-18 10:40:00,231.0,232.31,230.2,231.69,22611.0,228.0569,229.3503,227.2671,228.7382,22611.0
2025-02-18 10:50:00,231.3,231.97,230.58,231.52,22955.0,228.3531,229.0146,227.6423,228.5703,22955.0
2025-02-18 11:00:00,231.52,231.99,230.11,231.0,12456.0,228.5703,229.0343,227.1783,228.0569,12456.0
2025-02-18 11:10:00,231.26,232.27,230.82,231.65,11766.0,228.3136,229.3108,227.8792,228.6987,11766.0
2025-02-18 11:20:00,231.4,231.41,230.25,230.82,10660.0,228.4518,228.4617,227.3165,227.8792,10660.0
2025-02-18 11:30:00,230.56,230.96,230.48,230.59,6746.0,227.6226,228.0175,227.5436,227.6522,6746.0
2025-02-18 11:40:00,230.73,232.0,230.52,231.99,11672.0,227.7904,229.0442,227.5831,229.0343,11672.0
2025-02-18 11:50:00,232.0,232.42,231.21,231.39,4641.0,229.0442,229.4589,228.2643,228.442,4641.0
2025-02-18 12:00:00,231.38,231.61,231.07,231.07,6459.0,228.4321,228.6592,228.1261,228.1261,6459.0
2025-02-18 12:10:00,231.09,232.0,231.05,232.0,8601.0,228.1458,229.0442,228.1063,229.0442,8601.0
2025-02-18 12:20:00,231.94,232.4,231.59,232.23,4267.0,228.985,229.4391,228.6394,229.2713,4267.0
2025-02-18 12:30:00,232.2,232.41,231.96,232.17,4818.0,229.2417,229.449,229.0047,229.212,4818.0
2025-02-18 12:40:00,232.1,232.17,232.01,232.17,1990.0,229.1429,229.212,229.0541,229.212,1990.0
2025-02-18 12:50:00,232.17,233.09,231.94,233.01,14863.0,229.212,230.1203,228.985,230.0413,14863.0
2025-02-18 13:00:00,232.75,232.94,232.36,232.64,3424.0,229.7846,229.9722,229.3996,229.6761,3424.0
2025-02-18 13:10:00,232.38,232.7,232.12,232.12,10093.0,229.4194,229.7353,229.1627,229.1627,10093.0
2025-02-18 13:20:00,232.35,232.6,231.88,231.88,6617.0,229.3897,229.6366,228.9257,228.9257,6617.0
2025-02-18 13:30:00,232.25,232.25,231.71,231.79,8140.0,229.291,229.291,228.7579,228.8369,8140.0
2025-02-18 13:40:00,231.9,231.97,231.67,231.92,4860.0,228.9455,229.0146,228.7184,228.9652,4860.0
2025-02-18 13:50:00,232.03,233.04,232.03,232.94,9890.0,229.0738,230.071,229.0738,229.9722,9890.0
2025-02-18 14:00:00,232.94,233.72,232.94,233.22,8686.0,229.9722,230.7423,229.9722,230.2487,8686.0
2025-02-18 14:10:00,233.22,233.57,232.93,232.93,7974.0,230.2487,230.5942,229.9624,229.9624,7974.0
2025-02-18 14:20:00,232.82,232.85,232.12,232.67,4913.0,229.8538,229.8834,229.1627,229.7057,4913.0
2025-02-18 14:30:00,232.67,232.78,232.41,232.51,4883.0,229.7057,229.8143,229.449,229.5477,4883.0
2025-02-18 14:40:00,232.5,233.32,232.5,233.15,3834.0,229.5378,230.3474,229.5378,230.1796,3834.0
2025-02-18 14:50:00,233.15,233.19,232.87,233.1,6773.0,230.1796,230.219,229.9031,230.1302,6773.0
2025-02-18 15:00:00,233.07,233.29,232.94,232.99,5866.0,230.1006,230.3178,229.9722,230.0216,5866.0
2025-02-18 15:10:00,233.04,233.16,232.68,232.91,4627.0,230.071,230.1894,229.7155,229.9426,4627.0
2025-02-18 15:20:00,232.91,233.78,232.72,233.36,13963.0,229.9426,230.8015,229.755,230.3869,13963.0
2025-02-18 15:30:00,233.35,234.87,233.35,234.19,17408.0,230.377,231.8776,230.377,231.2063,17408.0
2025-02-18 15:40:00,233.94,234.53,233.92,234.32,15250.0,230.9595,231.542,230.9397,231.3346,15250.0
2025-02-18 15:50:00,234.4,235.03,234.37,234.59,82258.0,231.4136,232.0356,231.384,231.6012,82258.0
2025-02-19 09:30:00,232.47,233.79,230.7,230.75,11935.0,229.5082,230.8114,227.7608,227.8101,11935.0
2025-02-19 09:40:00,230.92,231.55,229.74,230.09,12097.0,227.978,228.5999,226.813,227.1585,12097.0
2025-02-19 09:50:00,230.04,230.51,229.51,230.1,12922.0,227.1092,227.5732,226.5859,227.1684,12922.0
2025-02-19 10:00:00,230.29,231.67,230.2,231.41,4896.0,227.356,228.7184,227.2671,228.4617,4896.0
2025-02-19 10:10:00,231.06,232.06,231.01,231.72,6488.0,228.1162,229.1034,228.0668,228.7678,6488.0
2025-02-19 10:20:00,231.73,232.08,230.9,231.82,4737.0,228.7776,229.1232,227.9582,228.8665,4737.0
2025-02-19 10:30:00,231.91,231.91,231.46,231.46,2121.0,228.9554,228.9554,228.5111,228.5111,2121.0
2025-02-19 10:40:00,231.33,231.61,231.1,231.27,5060.0,228.3827,228.6592,228.1557,228.3235,5060.0
2025-02-19 10:50:00,231.36,231.73,231.04,231.39,7769.0,228.4124,228.7776,228.0964,228.442,7769.0
2025-02-19 11:00:00,231.39,231.39,230.7,230.98,3542.0,228.442,228.442,227.7608,228.0372,3542.0
2025-02-19 11:10:00,230.83,231.04,230.69,230.73,3341.0,227.8891,228.0964,227.7509,227.7904,3341.0
2025-02-19 11:20:00,230.83,231.02,230.16,230.82,7670.0,227.8891,228.0767,227.2276,227.8792,7670.0
2025-02-19 11:30:00,230.67,230.7,230.31,230.4,2600.0,227.7311,227.7608,227.3757,227.4646,2600.0
2025-02-19 11:40:00,230.56,230.79,230.43,230.63,4544.0,227.6226,227.8496,227.4942,227.6917,4544.0
2025-02-19 11:50:00,230.76,231.17,230.71,231.0,6809.0,227.82,228.2248,227.7706,228.0569,6809.0
2025-02-19 12:00:00,231.0,231.5,230.72,230.72,5498.0,228.0569,228.5506,227.7805,227.7805,5498.0
2025-02-19 12:10:00,230.87,230.87,230.35,230.35,2791.0,227.9286,227.9286,227.4152,227.4152,2791.0
2025-02-19 12:20:00,230.51,231.38,230.37,231.06,5768.0,227.5732,228.4321,227.435,228.1162,5768.0
2025-02-19 12:30:00,231.0,231.29,230.87,231.28,3760.0,228.0569,228.3433,227.9286,228.3334,3760.0
2025-02-19 12:40:00,231.29,231.59,230.94,231.12,19002.0,228.3433,228.6394,227.9977,228.1754,19002.0
2025-02-19 12:50:00,231.15,231.22,230.76,230.86,4989.0,228.205,228.2741,227.82,227.9187,4989.0
2025-02-19 13:00:00,230.61,230.85,230.49,230.49,3381.0,227.6719,227.9089,227.5534,227.5534,3381.0
2025-02-19 13:10:00,230.24,231.31,230.0,231.16,9630.0,227.3066,228.363,227.0697,228.2149,9630.0
2025-02-19 13:20:00,230.96,231.45,230.91,231.09,5334.0,228.0175,228.5012,227.9681,228.1458,5334.0
2025-02-19 13:30:00,231.23,231.38,230.58,230.58,3523.0,228.284,228.4321,227.6423,227.6423,3523.0
2025-02-19 13:40:00,230.69,230.93,230.48,230.62,3854.0,227.7509,227.9878,227.5436,227.6818,3854.0
2025-02-19 13:50:00,230.59,230.69,230.3,230.47,2511.0,227.6522,227.7509,227.3659,227.5337,2511.0
2025-02-19 14:00:00,230.48,230.54,230.3,230.51,2220.0,227.5436,227.6028,227.3659,227.5732,2220.0
2025-02-19 14:10:00,230.52,231.29,230.32,231.28,4152.0,227.5831,228.3433,227.3856,228.3334,4152.0
2025-02-19 14:20:00,231.19,231.3,230.89,230.89,5115.0,228.2445,228.3531,227.9483,227.9483,5115.0
2025-02-19 14:30:00,230.96,231.05,230.78,230.92,2174.0,228.0175,228.1063,227.8397,227.978,2174.0
2025-02-19 14:40:00,230.84,231.28,230.84,231.12,9390.0,227.899,228.3334,227.899,228.1754,9390.0
2025-02-19 14:50:00,231.18,231.71,231.18,231.58,6884.0,228.2347,228.7579,228.2347,228.6296,6884.0
2025-02-19 15:00:00,231.47,232.1,231.47,231.49,20493.0,228.521,229.1429,228.521,228.5407,20493.0
2025-02-19 15:10:00,231.64,231.64,231.27,231.28,5546.0,228.6888,228.6888,228.3235,228.3334,5546.0
2025-02-19 15:20:00,231.2,231.21,230.36,230.57,6059.0,228.2544,228.2643,227.4251,227.6324,6059.0
2025-02-19 15:30:00,230.48,231.05,230.48,230.97,6846.0,227.5436,228.1063,227.5436,228.0273,6846.0
2025-02-19 15:40:00,230.99,231.05,230.59,231.0,10914.0,228.0471,228.1063,227.6522,228.0569,10914.0
2025-02-19 15:50:00,231.04,231.83,230.59,230.86,80876.0,228.0964,228.8764,227.6522,227.9187,80876.0
2025-02-20 09:30:00,230.27,231.43,229.1,229.86,7743.0,227.3362,228.4815,226.1812,226.9315,7743.0
2025-02-20 09:40:00,229.87,230.27,229.03,229.47,7577.0,226.9413,227.3362,226.112,226.5464,7577.0
2025-02-20 09:50:00,229.51,230.94,229.51,230.35,15443.0,226.5859,227.9977,226.5859,227.4152,15443.0
2025-02-20 10:00:00,230.56,231.22,230.3,230.75,4512.0,227.6226,228.2741,227.3659,227.8101,4512.0
2025-02-20 10:10:00,230.67,230.77,229.95,230.0,18153.0,227.7311,227.8299,227.0203,227.0697,18153.0
2025-02-20 10:20:00,230.0,230.12,229.8,230.0,2906.0,227.0697,227.1882,226.8722,227.0697,2906.0
2025-02-20 10:30:00,230.32,231.75,230.32,231.11,32537.0,227.3856,228.7974,227.3856,228.1655,32537.0
2025-02-20 10:40:00,231.13,231.24,230.39,230.58,4711.0,228.1853,228.2939,227.4547,227.6423,4711.0
2025-02-20 10:50:00,230.62,230.88,230.33,230.41,4089.0,227.6818,227.9385,227.3955,227.4745,4089.0
2025-02-20 11:00:00,230.26,230.48,230.07,230.27,5517.0,227.3264,227.5436,227.1388,227.3362,5517.0
2025-02-20 11:10:00,230.31,230.52,229.81,230.47,11373.0,227.3757,227.5831,226.8821,227.5337,11373.0
2025-02-20 11:20:00,230.48,231.55,230.47,230.87,8899.0,227.5436,228.5999,227.5337,227.9286,8899.0
2025-02-20 11:30:00,230.87,230.99,230.0,230.87,11351.0,227.9286,228.0471,227.0697,227.9286,11351.0
2025-02-20 11:40:00,230.75,231.4,230.49,231.16,6973.0,227.8101,228.4518,227.5534,228.2149,6973.0
2025-02-20 11:50:00,231.18,231.8,231.08,231.15,4784.0,228.2347,228.8468,228.1359,228.205,4784.0
2025-02-20 12:00:00,231.18,231.67,231.03,231.41,7140.0,228.2347,228.7184,228.0866,228.4617,7140.0
2025-02-20 12:10:00,231.53,231.84,231.04,231.65,19978.0,228.5802,228.8862,228.0964,228.6987,19978.0
2025-02-20 12:20:00,231.47,231.67,231.23,231.43,9239.0,228.521,228.7184,228.284,228.4815,9239.0
2025-02-20 12:30:00,231.68,232.62,231.44,232.35,8522.0,228.7283,229.6563,228.4913,229.3897,8522.0
2025-02-20 12:40:00,232.5,232.89,232.5,232.71,7282.0,229.5378,229.9229,229.5378,229.7452,7282.0
2025-02-20 12:50:00,232.71,232.71,232.0,232.34,8402.0,229.7452,229.7452,229.0442,229.3799,8402.0
2025-02-20 13:00:00,232.25,232.74,232.12,232.74,5702.0,229.291,229.7748,229.1627,229.7748,5702.0
2025-02-20 13:10:00,232.76,233.23,232.4,232.4,8982.0,229.7945,230.2585,229.4391,229.4391,8982.0
2025-02-20 13:20:00,232.23,232.4,231.97,232.18,3501.0,229.2713,229.4391,229.0146,229.2219,3501.0
2025-02-20 13:30:00,232.04,233.04,232.04,233.04,8711.0,229.0837,230.071,229.0837,230.071,8711.0
2025-02-20 13:40:00,232.59,233.1,232.59,232.62,4394.0,229.6267,230.1302,229.6267,229.6563,4394.0
2025-02-20 13:50:00,232.73,232.76,232.45,232.61,2125.0,229.7649,229.7945,229.4885,229.6464,2125.0
2025-02-20 14:00:00,232.61,232.82,232.35,232.66,5313.0,229.6464,229.8538,229.3897,229.6958,5313.0
2025-02-20 14:10:00,232.49,233.15,232.49,233.08,10184.0,229.528,230.1796,229.528,230.1104,10184.0
2025-02-20 14:20:00,233.11,233.25,232.52,232.55,6743.0,230.1401,230.2783,229.5576,229.5872,6743.0
2025-02-20 14:30:00,232.55,232.55,231.73,231.83,8680.0,229.5872,229.5872,228.7776,228.8764,8680.0
2025-02-20 14:40:00,231.91,232.33,231.67,232.12,10810.0,228.9554,229.37,228.7184,229.1627,10810.0
2025-02-20 14:50:00,231.99,232.14,231.85,231.93,9209.0,229.0343,229.1824,228.8961,228.9751,9209.0
2025-02-20 15:00:00,231.93,231.93,231.31,231.5,4577.0,228.9751,228.9751,228.363,228.5506,4577.0
2025-02-20 15:10:00,231.45,231.45,230.59,230.95,18166.0,228.5012,228.5012,227.6522,228.0076,18166.0
2025-02-20 15:20:00,230.95,231.54,230.93,231.26,9802.0,228.0076,228.5901,227.9878,228.3136,9802.0
2025-02-20 15:30:00,231.14,231.51,230.95,231.3,11204.0,228.1952,228.5604,228.0076,228.3531,11204.0
2025-02-20 15:40:00,231.23,231.39,230.88,231.39,23127.0,228.284,228.442,227.9385,228.442,23127.0
2025-02-20 15:50:00,231.54,232.38,231.25,231.41,116420.0,228.5901,229.4194,228.3038,228.4617,116420.0
2025-02-21 09:30:00,233.08,234.9,229.7,229.78,15416.0,230.1104,231.9073,226.7735,226.8525,15416.0
2025-02-21 09:40:00,229.78,232.23,229.78,231.27,8366.0,226.8525,229.2713,226.8525,228.3235,8366.0
2025-02-21 09:50:00,231.27,231.48,229.89,230.71,14334.0,228.3235,228.5308,226.9611,227.7706,14334.0
2025-02-21 10:00:00,230.36,231.19,229.97,230.68,10817.0,227.4251,228.2445,227.0401,227.741,10817.0
2025-02-21 10:10:00,230.86,231.1,230.51,230.51,3073.0,227.9187,228.1557,227.5732,227.5732,3073.0
2025-02-21 10:20:00,230.34,230.64,229.69,229.69,19315.0,227.4054,227.7015,226.7636,226.7636,19315.0
2025-02-21 10:30:00,229.69,230.2,229.57,230.0,4566.0,226.7636,227.2671,226.6452,227.0697,4566.0
2025-02-21 10:40:00,230.0,230.0,227.92,228.94,12875.0,227.0697,227.0697,225.0162,226.0232,12875.0
2025-02-21 10:50:00,228.86,229.19,228.57,228.98,6261.0,225.9442,226.27,225.6579,226.0627,6261.0
2025-02-21 11:00:00,229.17,229.46,228.05,228.48,7291.0,226.2503,226.5366,225.1445,225.5691,7291.0
2025-02-21 11:10:00,228.6,228.79,228.46,228.59,5271.0,225.6875,225.8751,225.5493,225.6776,5271.0
2025-02-21 11:20:00,228.81,229.24,228.68,228.88,5394.0,225.8948,226.3194,225.7665,225.964,5394.0
2025-02-21 11:30:00,228.8,228.8,228.24,228.24,4712.0,225.885,225.885,225.3321,225.3321,4712.0
2025-02-21 11:40:00,228.44,228.65,227.77,227.77,12307.0,225.5296,225.7369,224.8681,224.8681,12307.0
2025-02-21 11:50:00,227.76,228.29,227.34,228.21,10464.0,224.8582,225.3815,224.4436,225.3025,10464.0
2025-02-21 12:00:00,228.21,228.21,227.53,227.61,4947.0,225.3025,225.3025,224.6312,224.7101,4947.0
2025-02-21 12:10:00,227.66,228.19,227.53,227.54,5877.0,224.7595,225.2827,224.6312,224.641,5877.0
2025-02-21 12:20:00,227.53,227.62,227.39,227.56,3508.0,224.6312,224.72,224.4929,224.6608,3508.0
2025-02-21 12:30:00,227.56,227.56,226.28,226.53,8303.0,224.6608,224.6608,223.3971,223.6439,8303.0
2025-02-21 12:40:00,226.53,227.58,226.52,226.91,8877.0,223.6439,224.6805,223.634,224.0191,8877.0
2025-02-21 12:50:00,226.91,226.91,226.33,226.46,4713.0,224.0191,224.0191,223.4464,223.5748,4713.0
2025-02-21 13:00:00,226.43,226.46,225.36,225.61,7900.0,223.5452,223.5748,222.4888,222.7356,7900.0
2025-02-21 13:10:00,225.57,225.98,224.75,224.8,36586.0,222.6961,223.1009,221.8866,221.9359,36586.0
2025-02-21 13:20:00,224.81,225.51,224.81,224.9,11357.0,221.9458,222.6369,221.9458,222.0347,11357.0
2025-02-21 13:30:00,224.9,225.1,224.55,224.82,8409.0,222.0347,222.2321,221.6891,221.9557,8409.0
2025-02-21 13:40:00,224.82,224.99,224.03,224.32,15567.0,221.9557,222.1235,221.1757,221.4621,15567.0
2025-02-21 13:50:00,224.44,224.85,223.67,224.52,26111.0,221.5805,221.9853,220.8203,221.6595,26111.0
2025-02-21 14:00:00,224.41,224.71,223.99,224.17,8529.0,221.5509,221.8471,221.1363,221.314,8529.0
2025-02-21 14:10:00,224.01,224.19,223.67,223.87,4226.0,221.156,221.3337,220.8203,221.0178,4226.0
2025-02-21 14:20:00,223.87,223.87,222.5,222.74,9209.0,221.0178,221.0178,219.6652,219.9022,9209.0
2025-02-21 14:30:00,222.7,222.7,222.21,222.21,3260.0,219.8627,219.8627,219.3789,219.3789,3260.0
2025-02-21 14:40:00,222.09,222.48,222.06,222.27,6086.0,219.2605,219.6455,219.2308,219.4382,6086.0
2025-02-21 14:50:00,222.28,222.62,222.05,222.2,11633.0,219.448,219.7837,219.221,219.3691,11633.0
2025-02-21 15:00:00,222.12,222.7,221.71,222.48,16775.0,219.2901,219.8627,218.8853,219.6455,16775.0
2025-02-21 15:10:00,222.48,223.66,222.47,223.51,25127.0,219.6455,220.8105,219.6356,220.6624,25127.0
2025-02-21 15:20:00,223.42,224.22,223.13,223.38,13398.0,220.5735,221.3633,220.2872,220.534,13398.0
2025-02-21 15:30:00,223.53,224.4,223.51,224.36,14511.0,220.6821,221.541,220.6624,221.5015,14511.0
2025-02-21 15:40:00,224.49,224.88,224.09,224.55,11718.0,221.6299,222.0149,221.235,221.6891,11718.0
2025-02-21 15:50:00,224.68,225.24,224.25,224.69,103633.0,221.8175,222.3703,221.3929,221.8273,103633.0
2025-02-24 09:30:00,226.02,226.02,222.28,223.68,16814.0,223.1404,223.1404,219.448,220.8302,16814.0
2025-02-24 09:40:00,223.67,224.17,222.48,222.86,13331.0,220.8203,221.314,219.6455,220.0207,13331.0
2025-02-24 09:50:00,222.84,223.51,220.3,220.4,8796.0,220.0009,220.6624,217.4933,217.592,8796.0
2025-02-24 10:00:00,220.61,220.98,217.09,219.19,34793.0,217.7993,218.1646,214.3242,216.3974,34793.0
2025-02-24 10:10:00,218.85,219.24,217.87,218.4,8985.0,216.0617,216.4468,215.0942,215.6175,8985.0
2025-02-24 10:20:00,218.66,219.72,218.17,218.48,10201.0,215.8742,216.9207,215.3904,215.6965,10201.0
2025-02-24 10:30:00,218.47,218.64,217.49,218.59,38042.0,215.6866,215.8544,214.7191,215.8051,38042.0
2025-02-24 10:40:00,218.92,219.54,217.63,218.47,15248.0,216.1309,216.743,214.8573,215.6866,15248.0
2025-02-24 10:50:00,218.43,218.68,217.27,218.42,9564.0,215.6471,215.8939,214.5019,215.6372,9564.0
2025-02-24 11:00:00,218.33,219.15,218.31,218.71,19277.0,215.5484,216.3579,215.5286,215.9235,19277.0
2025-02-24 11:10:00,218.71,219.58,218.42,219.4,25694.0,215.9235,216.7824,215.6372,216.6047,25694.0
2025-02-24 11:20:00,219.5,221.0,219.42,220.96,12391.0,216.7035,218.1844,216.6245,218.1449,12391.0
2025-02-24 11:30:00,221.15,221.15,220.34,220.49,4736.0,218.3324,218.3324,217.5328,217.6808,4736.0
2025-02-24 11:40:00,220.71,222.01,220.52,221.9,32268.0,217.898,219.1815,217.7105,219.0729,32268.0
2025-02-24 11:50:00,221.9,221.91,220.11,220.16,9790.0,219.0729,219.0828,217.3057,217.3551,9790.0
2025-02-24 12:00:00,220.31,220.62,219.65,219.65,16185.0,217.5031,217.8092,216.8515,216.8515,16185.0
2025-02-24 12:10:00,219.4,220.28,219.38,220.12,10481.0,216.6047,217.4735,216.585,217.3156,10481.0
2025-02-24 12:20:00,220.21,220.71,219.72,220.36,12233.0,217.4044,217.898,216.9207,217.5525,12233.0
2025-02-24 12:30:00,220.28,220.3,219.52,219.62,7302.0,217.4735,217.4933,216.7232,216.8219,7302.0
2025-02-24 12:40:00,219.57,220.18,219.57,219.93,9927.0,216.7726,217.3748,216.7726,217.128,9927.0
2025-02-24 12:50:00,219.97,220.4,219.39,220.39,10710.0,217.1675,217.592,216.5949,217.5821,10710.0
2025-02-24 13:00:00,220.37,220.39,219.62,219.62,3719.0,217.5624,217.5821,216.8219,216.8219,3719.0
2025-02-24 13:10:00,219.88,220.18,219.62,219.74,8752.0,217.0786,217.3748,216.8219,216.9404,8752.0
2025-02-24 13:20:00,219.86,219.99,219.42,219.58,5173.0,217.0589,217.1872,216.6245,216.7824,5173.0
2025-02-24 13:30:00,219.76,219.82,219.38,219.64,7209.0,216.9601,217.0194,216.585,216.8417,7209.0
2025-02-24 13:40:00,219.64,220.07,219.33,219.78,17525.0,216.8417,217.2662,216.5356,216.9799,17525.0
2025-02-24 13:50:00,219.79,219.8,218.78,218.99,17831.0,216.9898,216.9996,215.9926,216.2,17831.0
2025-02-24 14:00:00,219.2,219.84,219.1,219.58,12863.0,216.4073,217.0391,216.3086,216.7824,12863.0
2025-02-24 14:10:00,219.54,219.54,219.33,219.48,3919.0,216.743,216.743,216.5356,216.6837,3919.0
2025-02-24 14:20:00,219.67,220.11,219.43,219.62,27587.0,216.8713,217.3057,216.6344,216.8219,27587.0
2025-02-24 14:30:00,219.52,220.56,219.37,220.26,12511.0,216.7232,217.75,216.5751,217.4538,12511.0
2025-02-24 14:40:00,220.19,220.22,219.78,220.11,24858.0,217.3847,217.4143,216.9799,217.3057,24858.0
2025-02-24 14:50:00,220.01,220.3,219.92,220.17,15072.0,217.207,217.4933,217.1181,217.3649,15072.0
2025-02-24 15:00:00,220.14,220.56,219.93,220.49,15409.0,217.3353,217.75,217.128,217.6808,15409.0
2025-02-24 15:10:00,220.39,220.7,220.34,220.55,11436.0,217.5821,217.8882,217.5328,217.7401,11436.0
2025-02-24 15:20:00,220.55,220.55,219.99,220.17,27821.0,217.7401,217.7401,217.1872,217.3649,27821.0
2025-02-24 15:30:00,220.17,220.32,219.85,220.01,51225.0,217.3649,217.513,217.049,217.207,51225.0
2025-02-24 15:40:00,219.99,220.89,219.76,220.84,41572.0,217.1872,218.0758,216.9601,218.0264,41572.0
2025-02-24 15:50:00,220.85,221.21,219.79,220.38,150623.0,218.0363,218.3917,216.9898,217.5722,150623.0
2025-02-25 09:30:00,219.35,222.25,219.35,221.57,10731.0,216.5554,219.4184,216.5554,218.7471,10731.0
2025-02-25 09:40:00,222.16,222.65,221.57,222.24,7617.0,219.3296,219.8133,218.7471,219.4086,7617.0
2025-02-25 09:50:00,222.24,222.24,220.74,221.25,7323.0,219.4086,219.4086,217.9277,218.4312,7323.0
2025-02-25 10:00:00,221.15,221.15,219.75,221.09,10724.0,218.3324,218.3324,216.9503,218.2732,10724.0
2025-02-25 10:10:00,221.13,221.51,220.48,220.48,8456.0,218.3127,218.6879,217.671,217.671,8456.0
2025-02-25 10:20:00,220.48,220.85,219.99,220.08,14669.0,217.671,218.0363,217.1872,217.2761,14669.0
2025-02-25 10:30:00,220.42,221.27,219.99,221.27,9738.0,217.6117,218.4509,217.1872,218.4509,9738.0
2025-02-25 10:40:00,221.39,222.18,221.17,221.91,5791.0,218.5694,219.3493,218.3522,219.0828,5791.0
2025-02-25 10:50:00,222.17,223.29,222.17,222.83,11753.0,219.3394,220.4452,219.3394,219.991,11753.0
2025-02-25 11:00:00,222.82,222.82,221.56,222.28,11617.0,219.9812,219.9812,218.7372,219.448,11617.0
2025-02-25 11:10:00,222.28,222.28,219.87,220.38,11325.0,219.448,219.448,217.0687,217.5722,11325.0
2025-02-25 11:20:00,220.61,220.75,219.81,219.92,6157.0,217.7993,217.9375,217.0095,217.1181,6157.0
2025-02-25 11:30:00,220.13,220.25,219.13,220.0,8640.0,217.3254,217.4439,216.3382,217.1971,8640.0
2025-02-25 11:40:00,220.0,220.59,219.88,220.56,7009.0,217.1971,217.7796,217.0786,217.75,7009.0
2025-02-25 11:50:00,220.69,221.1,220.26,220.73,7531.0,217.8783,218.2831,217.4538,217.9178,7531.0
2025-02-25 12:00:00,220.83,220.83,219.84,220.07,8277.0,218.0165,218.0165,217.0391,217.2662,8277.0
2025-02-25 12:10:00,220.22,220.41,220.1,220.1,4302.0,217.4143,217.6019,217.2958,217.2958,4302.0
2025-02-25 12:20:00,220.07,220.5,219.71,220.5,7337.0,217.2662,217.6907,216.9108,217.6907,7337.0
2025-02-25 12:30:00,220.49,220.65,220.13,220.47,7318.0,217.6808,217.8388,217.3254,217.6611,7318.0
2025-02-25 12:40:00,220.47,220.68,220.23,220.49,7195.0,217.6611,217.8684,217.4242,217.6808,7195.0
2025-02-25 12:50:00,220.49,220.54,220.06,220.45,6982.0,217.6808,217.7302,217.2563,217.6414,6982.0
2025-02-25 13:00:00,220.4,221.31,220.4,221.14,6490.0,217.592,218.4904,217.592,218.3226,6490.0
2025-02-25 13:10:00,221.0,221.05,220.42,220.47,4464.0,218.1844,218.2337,217.6117,217.6611,4464.0
2025-02-25 13:20:00,220.47,220.82,220.02,220.02,4958.0,217.6611,218.0066,217.2168,217.2168,4958.0
2025-02-25 13:30:00,220.06,220.76,220.06,220.76,7759.0,217.2563,217.9474,217.2563,217.9474,7759.0
2025-02-25 13:40:00,220.82,220.98,220.67,220.89,4219.0,218.0066,218.1646,217.8586,218.0758,4219.0
2025-02-25 13:50:00,221.11,221.11,220.32,220.67,7627.0,218.2929,218.2929,217.513,217.8586,7627.0
2025-02-25 14:00:00,220.78,220.78,220.44,220.77,5641.0,217.9672,217.9672,217.6315,217.9573,5641.0
2025-02-25 14:10:00,220.75,220.82,220.21,220.56,12327.0,217.9375,218.0066,217.4044,217.75,12327.0
2025-02-25 14:20:00,220.56,220.58,219.93,219.99,8944.0,217.75,217.7697,217.128,217.1872,8944.0
2025-02-25 14:30:00,220.18,220.83,220.1,220.76,4988.0,217.3748,218.0165,217.2958,217.9474,4988.0
2025-02-25 14:40:00,220.84,221.23,220.59,220.9,9561.0,218.0264,218.4114,217.7796,218.0856,9561.0
2025-02-25 14:50:00,221.09,221.21,220.57,220.7,8113.0,218.2732,218.3917,217.7598,217.8882,8113.0
2025-02-25 15:00:00,220.7,221.07,220.42,220.86,9507.0,217.8882,218.2535,217.6117,218.0461,9507.0
2025-02-25 15:10:00,220.83,221.34,220.78,221.34,5132.0,218.0165,218.52,217.9672,218.52,5132.0
2025-02-25 15:20:00,221.19,221.82,221.18,221.22,10353.0,218.3719,218.9939,218.3621,218.4015,10353.0
2025-02-25 15:30:00,221.11,221.18,220.31,220.31,9138.0,218.2929,218.3621,217.5031,217.5031,9138.0
2025-02-25 15:40:00,220.19,220.96,219.99,220.82,38955.0,217.3847,218.1449,217.1872,218.0066,38955.0
2025-02-25 15:50:00,220.81,220.85,219.08,219.83,111633.0,217.9968,218.0363,216.2888,217.0293,111633.0
2025-02-26 09:30:00,223.78,225.69,222.06,225.63,39712.0,220.9289,222.8146,219.2308,222.7554,39712.0
2025-02-26 09:40:00,225.55,225.69,223.88,225.65,19270.0,222.6764,222.8146,221.0277,222.7751,19270.0
2025-02-26 09:50:00,225.68,228.69,225.37,227.97,26480.0,222.8047,225.7764,222.4987,225.0655,26480.0
2025-02-26 10:00:00,228.1,228.3,227.0,228.29,30222.0,225.1939,225.3913,224.1079,225.3815,30222.0
2025-02-26 10:10:00,227.95,228.89,227.59,228.74,11210.0,225.0458,225.9738,224.6904,225.8257,11210.0
2025-02-26 10:20:00,228.67,228.7,227.47,227.8,16269.0,225.7566,225.7862,224.5719,224.8977,16269.0
2025-02-26 10:30:00,227.71,228.08,226.82,226.83,19527.0,224.8089,225.1741,223.9302,223.9401,19527.0
2025-02-26 10:40:00,226.83,227.29,226.3,227.02,22622.0,223.9401,224.3942,223.4168,224.1277,22622.0
2025-02-26 10:50:00,226.96,227.61,226.6,227.26,6781.0,224.0684,224.7101,223.713,224.3646,6781.0
2025-02-26 11:00:00,227.33,227.86,227.27,227.27,12714.0,224.4337,224.957,224.3745,224.3745,12714.0
2025-02-26 11:10:00,227.46,227.52,226.42,226.43,22539.0,224.562,224.6213,223.5353,223.5452,22539.0
2025-02-26 11:20:00,226.43,227.81,226.22,227.81,34513.0,223.5452,224.9076,223.3378,224.9076,34513.0
2025-02-26 11:30:00,227.75,228.97,227.64,228.72,6432.0,224.8484,226.0528,224.7398,225.806,6432.0
2025-02-26 11:40:00,228.49,229.64,228.48,229.64,9901.0,225.5789,226.7143,225.5691,226.7143,9901.0
2025-02-26 11:50:00,229.59,229.69,228.73,228.8,5916.0,226.6649,226.7636,225.8159,225.885,5916.0
2025-02-26 12:00:00,228.81,229.53,228.26,229.2,12378.0,225.8948,226.6057,225.3519,226.2799,12378.0
2025-02-26 12:10:00,229.11,229.8,229.03,229.08,4990.0,226.191,226.8722,226.112,226.1614,4990.0
2025-02-26 12:20:00,228.76,229.1,228.41,229.1,6609.0,225.8455,226.1812,225.4999,226.1812,6609.0
2025-02-26 12:30:00,229.15,229.37,228.12,228.55,8913.0,226.2305,226.4477,225.2136,225.6382,8913.0
2025-02-26 12:40:00,228.54,228.64,228.08,228.3,4327.0,225.6283,225.727,225.1741,225.3913,4327.0
2025-02-26 12:50:00,227.91,228.09,226.97,227.19,6837.0,225.0063,225.184,224.0783,224.2955,6837.0
2025-02-26 13:00:00,227.35,227.51,227.09,227.26,5012.0,224.4534,224.6114,224.1968,224.3646,5012.0
2025-02-26 13:10:00,227.09,227.36,226.96,227.28,6447.0,224.1968,224.4633,224.0684,224.3843,6447.0
2025-02-26 13:20:00,227.31,227.69,226.69,226.69,5284.0,224.414,224.7891,223.8019,223.8019,5284.0
2025-02-26 13:30:00,226.68,226.68,226.38,226.4,3697.0,223.792,223.792,223.4958,223.5156,3697.0
2025-02-26 13:40:00,226.42,226.94,226.12,226.24,8948.0,223.5353,224.0487,223.2391,223.3576,8948.0
2025-02-26 13:50:00,225.76,226.28,225.75,226.27,5783.0,222.8837,223.3971,222.8738,223.3872,5783.0
2025-02-26 14:00:00,226.34,226.51,225.81,226.18,8561.0,223.4563,223.6242,222.9331,223.2984,8561.0
2025-02-26 14:10:00,226.12,226.46,226.12,226.44,5658.0,223.2391,223.5748,223.2391,223.555,5658.0
2025-02-26 14:20:00,226.59,226.71,225.83,226.44,11219.0,223.7031,223.8216,222.9528,223.555,11219.0
2025-02-26 14:30:00,226.37,227.21,226.37,227.09,8352.0,223.4859,224.3152,223.4859,224.1968,8352.0
2025-02-26 14:40:00,227.06,227.32,226.89,227.0,8332.0,224.1671,224.4238,223.9993,224.1079,8332.0
2025-02-26 14:50:00,227.0,227.29,226.82,226.88,23534.0,224.1079,224.3942,223.9302,223.9894,23534.0
2025-02-26 15:00:00,226.93,227.3,226.5,226.86,34172.0,224.0388,224.4041,223.6143,223.9697,34172.0
2025-02-26 15:10:00,227.11,227.12,226.54,227.01,6834.0,224.2165,224.2264,223.6538,224.1178,6834.0
2025-02-26 15:20:00,226.88,227.21,226.6,227.1,17261.0,223.9894,224.3152,223.713,224.2066,17261.0
2025-02-26 15:30:00,227.13,227.87,226.94,227.37,26803.0,224.2363,224.9668,224.0487,224.4732,26803.0
2025-02-26 15:40:00,227.34,228.1,227.06,227.23,19317.0,224.4436,225.1939,224.1671,224.335,19317.0
2025-02-26 15:50:00,227.09,227.21,226.69,227.12,69794.0,224.1968,224.3152,223.8019,224.2264,69794.0
2025-02-27 09:30:00,226.84,226.84,223.3,223.92,9124.0,223.9499,223.9499,220.455,221.0671,9124.0
2025-02-27 09:40:00,223.77,225.59,223.26,225.19,9648.0,220.9191,222.7159,220.4156,222.321,9648.0
2025-02-27 09:50:00,225.19,225.47,223.78,224.01,11009.0,222.321,222.5974,220.9289,221.156,11009.0
2025-02-27 10:00:00,223.42,224.36,222.88,224.08,8681.0,220.5735,221.5015,220.0404,221.2251,8681.0
2025-02-27 10:10:00,224.06,225.92,223.69,225.65,7018.0,221.2054,223.0417,220.8401,222.7751,7018.0
2025-02-27 10:20:00,225.65,226.06,225.36,225.62,5001.0,222.7751,223.1799,222.4888,222.7455,5001.0
2025-02-27 10:30:00,225.59,225.59,223.96,224.44,11357.0,222.7159,222.7159,221.1066,221.5805,11357.0
2025-02-27 10:40:00,224.44,224.51,223.94,224.39,5671.0,221.5805,221.6496,221.0869,221.5312,5671.0
2025-02-27 10:50:00,224.53,224.68,223.91,224.49,10631.0,221.6694,221.8175,221.0573,221.6299,10631.0
2025-02-27 11:00:00,224.54,225.46,224.54,225.33,5960.0,221.6792,222.5875,221.6792,222.4592,5960.0
2025-02-27 11:10:00,225.42,226.0,225.26,225.86,4012.0,222.548,223.1206,222.3901,222.9824,4012.0
2025-02-27 11:20:00,226.06,226.06,224.56,224.57,4413.0,223.1799,223.1799,221.699,221.7089,4413.0
2025-02-27 11:30:00,224.57,225.24,224.35,224.44,5232.0,221.7089,222.3703,221.4917,221.5805,5232.0
2025-02-27 11:40:00,224.65,224.74,224.31,224.74,2217.0,221.7878,221.8767,221.4522,221.8767,2217.0
2025-02-27 11:50:00,224.74,224.74,223.88,223.88,3671.0,221.8767,221.8767,221.0277,221.0277,3671.0
2025-02-27 12:00:00,223.88,224.06,223.11,223.22,6669.0,221.0277,221.2054,220.2675,220.3761,6669.0
2025-02-27 12:10:00,223.21,223.64,223.2,223.42,4364.0,220.3662,220.7907,220.3563,220.5735,4364.0
2025-02-27 12:20:00,223.18,224.6,223.08,224.59,4437.0,220.3366,221.7385,220.2378,221.7286,4437.0
2025-02-27 12:30:00,224.83,224.83,224.13,224.13,3591.0,221.9656,221.9656,221.2745,221.2745,3591.0
2025-02-27 12:40:00,223.95,224.25,223.59,224.01,7031.0,221.0968,221.3929,220.7414,221.156,7031.0
2025-02-27 12:50:00,223.99,224.18,223.48,224.05,2886.0,221.1363,221.3238,220.6328,221.1955,2886.0
2025-02-27 13:00:00,224.23,224.78,224.02,224.09,4343.0,221.3732,221.9162,221.1659,221.235,4343.0
2025-02-27 13:10:00,224.21,224.56,223.85,224.3,4778.0,221.3535,221.699,220.998,221.4423,4778.0
2025-02-27 13:20:00,224.3,224.6,224.05,224.23,3984.0,221.4423,221.7385,221.1955,221.3732,3984.0
2025-02-27 13:30:00,224.37,224.7,224.36,224.69,3717.0,221.5114,221.8372,221.5015,221.8273,3717.0
2025-02-27 13:40:00,224.59,224.6,224.27,224.55,4061.0,221.7286,221.7385,221.4127,221.6891,4061.0
2025-02-27 13:50:00,224.55,224.66,224.1,224.13,2121.0,221.6891,221.7977,221.2449,221.2745,2121.0
2025-02-27 14:00:00,224.1,224.28,224.04,224.09,2554.0,221.2449,221.4226,221.1856,221.235,2554.0
2025-02-27 14:10:00,224.16,224.28,223.9,224.28,3674.0,221.3041,221.4226,221.0474,221.4226,3674.0
2025-02-27 14:20:00,224.29,224.29,223.24,223.24,5105.0,221.4324,221.4324,220.3958,220.3958,5105.0
2025-02-27 14:30:00,223.22,223.38,222.57,222.57,10827.0,220.3761,220.534,219.7343,219.7343,10827.0
2025-02-27 14:40:00,222.58,223.07,222.2,223.07,7070.0,219.7442,220.228,219.3691,220.228,7070.0
2025-02-27 14:50:00,223.14,223.42,222.95,223.15,8197.0,220.2971,220.5735,220.1095,220.307,8197.0
2025-02-27 15:00:00,223.25,223.35,222.43,222.71,17037.0,220.4057,220.5044,219.5961,219.8726,17037.0
2025-02-27 15:10:00,222.78,223.43,222.53,222.94,17993.0,219.9417,220.5834,219.6949,220.0996,17993.0
2025-02-27 15:20:00,222.9,223.64,222.83,222.84,25333.0,220.0601,220.7907,219.991,220.0009,25333.0
2025-02-27 15:30:00,222.9,223.17,222.61,222.65,7532.0,220.0601,220.3267,219.7738,219.8133,7532.0
2025-02-27 15:40:00,222.65,223.16,222.31,223.03,25372.0,219.8133,220.3168,219.4777,220.1885,25372.0
2025-02-27 15:50:00,223.15,223.22,221.75,221.9,80487.0,220.307,220.3761,218.9248,219.0729,80487.0
2025-02-28 09:30:00,222.0,226.16,221.8,226.16,13480.0,219.1716,223.2786,218.9742,223.2786,13480.0
2025-02-28 09:40:00,225.92,226.45,224.55,225.56,7060.0,223.0417,223.5649,221.6891,222.6863,7060.0
2025-02-28 09:50:00,225.56,226.23,224.22,224.44,7552.0,222.6863,223.3477,221.3633,221.5805,7552.0
2025-02-28 10:00:00,224.22,225.43,223.86,225.05,10083.0,221.3633,222.5579,221.0079,222.1828,10083.0
2025-02-28 10:10:00,225.28,225.36,224.54,224.54,3529.0,222.4098,222.4888,221.6792,221.6792,3529.0
2025-02-28 10:20:00,224.5,225.15,224.42,224.91,4477.0,221.6398,222.2815,221.5608,222.0445,4477.0
2025-02-28 10:30:00,225.18,225.89,225.16,225.31,10129.0,222.3111,223.012,222.2913,222.4394,10129.0
2025-02-28 10:40:00,225.31,225.85,225.11,225.28,5200.0,222.4394,222.9726,222.242,222.4098,5200.0
2025-02-28 10:50:00,225.23,226.0,225.22,225.95,6844.0,222.3605,223.1206,222.3506,223.0713,6844.0
2025-02-28 11:00:00,226.06,226.14,225.37,225.38,8919.0,223.1799,223.2589,222.4987,222.5085,8919.0
2025-02-28 11:10:00,225.36,225.39,224.2,224.75,3642.0,222.4888,222.5184,221.3436,221.8866,3642.0
2025-02-28 11:20:00,224.71,225.05,224.2,224.2,3347.0,221.8471,222.1828,221.3436,221.3436,3347.0
2025-02-28 11:30:00,224.42,225.06,224.3,224.86,6298.0,221.5608,222.1926,221.4423,221.9952,6298.0
2025-02-28 11:40:00,224.84,225.99,224.76,225.91,4520.0,221.9754,223.1108,221.8964,223.0318,4520.0
2025-02-28 11:50:00,225.78,226.47,225.59,225.63,5167.0,222.9035,223.5847,222.7159,222.7554,5167.0
2025-02-28 12:00:00,225.55,225.55,225.0,225.0,4430.0,222.6764,222.6764,222.1334,222.1334,4430.0
2025-02-28 12:10:00,224.82,225.37,224.77,225.37,4984.0,221.9557,222.4987,221.9063,222.4987,4984.0
2025-02-28 12:20:00,225.29,225.29,224.51,224.82,5015.0,222.4197,222.4197,221.6496,221.9557,5015.0
2025-02-28 12:30:00,225.01,225.02,224.58,224.99,5005.0,222.1433,222.1531,221.7187,222.1235,5005.0
2025-02-28 12:40:00,224.83,224.83,223.51,223.51,5777.0,221.9656,221.9656,220.6624,220.6624,5777.0
2025-02-28 12:50:00,223.61,223.76,222.77,223.02,5285.0,220.7611,220.9092,219.9318,220.1786,5285.0
2025-02-28 13:00:00,222.9,223.2,222.64,222.65,5098.0,220.0601,220.3563,219.8035,219.8133,5098.0
2025-02-28 13:10:00,222.72,223.1,222.27,222.27,7593.0,219.8824,220.2576,219.4382,219.4382,7593.0
2025-02-28 13:20:00,222.31,223.08,222.11,223.08,4628.0,219.4777,220.2378,219.2802,220.2378,4628.0
2025-02-28 13:30:00,223.34,223.74,223.23,223.69,3914.0,220.4945,220.8894,220.3859,220.8401,3914.0
2025-02-28 13:40:00,223.53,224.0,223.26,224.0,3076.0,220.6821,221.1461,220.4156,221.1461,3076.0
2025-02-28 13:50:00,223.99,224.09,222.91,222.91,5668.0,221.1363,221.235,220.07,220.07,5668.0
2025-02-28 14:00:00,223.08,223.67,222.95,223.36,6025.0,220.2378,220.8203,220.1095,220.5143,6025.0
2025-02-28 14:10:00,223.52,223.52,223.04,223.4,3365.0,220.6722,220.6722,220.1984,220.5538,3365.0
2025-02-28 14:20:00,223.5,223.66,223.07,223.41,5136.0,220.6525,220.8105,220.228,220.5636,5136.0
2025-02-28 14:30:00,223.22,224.16,223.22,224.0,7297.0,220.3761,221.3041,220.3761,221.1461,7297.0
2025-02-28 14:40:00,223.97,224.1,223.7,224.1,4438.0,221.1165,221.2449,220.85,221.2449,4438.0
2025-02-28 14:50:00,224.1,224.28,223.62,223.84,7967.0,221.2449,221.4226,220.771,220.9882,7967.0
2025-02-28 15:00:00,223.69,224.14,223.49,224.03,8196.0,220.8401,221.2843,220.6426,221.1757,8196.0
2025-02-28 15:10:00,224.11,224.28,223.63,224.28,11788.0,221.2547,221.4226,220.7808,221.4226,11788.0
2025-02-28 15:20:00,224.12,224.82,223.91,224.69,8066.0,221.2646,221.9557,221.0573,221.8273,8066.0
2025-02-28 15:30:00,224.5,224.5,223.72,224.38,8116.0,221.6398,221.6398,220.8697,221.5213,8116.0
2025-02-28 15:40:00,224.33,224.63,224.17,224.54,8078.0,221.4719,221.7681,221.314,221.6792,8078.0
2025-02-28 15:50:00,224.62,225.58,224.15,225.24,103061.0,221.7582,222.706,221.2942,222.3703,103061.0
2025-03-03 09:30:00,226.84,227.56,225.22,227.56,12197.0,223.9499,224.6608,222.3506,224.6608,12197.0
2025-03-03 09:40:00,227.84,228.81,224.47,224.47,13626.0,224.9372,225.8948,221.6101,221.6101,13626.0
2025-03-03 09:50:00,225.16,225.59,224.34,225.59,7803.0,222.2913,222.7159,221.4818,222.7159,7803.0
2025-03-03 10:00:00,225.18,225.79,224.2,224.4,17234.0,222.3111,222.9133,221.3436,221.541,17234.0
2025-03-03 10:10:00,224.4,225.38,224.2,225.38,6991.0,221.541,222.5085,221.3436,222.5085,6991.0
2025-03-03 10:20:00,225.3,225.69,224.63,225.42,9692.0,222.4296,222.8146,221.7681,222.548,9692.0
2025-03-03 10:30:00,225.38,225.54,224.39,224.83,8698.0,222.5085,222.6665,221.5312,221.9656,8698.0
2025-03-03 10:40:00,224.51,226.01,224.0,224.18,7465.0,221.6496,223.1305,221.1461,221.3238,7465.0
2025-03-03 10:50:00,223.75,224.15,222.71,222.71,6204.0,220.8993,221.2942,219.8726,219.8726,6204.0
2025-03-03 11:00:00,223.28,223.48,222.02,222.5,7262.0,220.4353,220.6328,219.1914,219.6652,7262.0
2025-03-03 11:10:00,222.43,222.98,221.9,222.02,6277.0,219.5961,220.1391,219.0729,219.1914,6277.0
2025-03-03 11:20:00,222.02,222.3,221.39,221.51,4065.0,219.1914,219.4678,218.5694,218.6879,4065.0
2025-03-03 11:30:00,221.51,221.63,220.8,220.8,4236.0,218.6879,218.8063,217.9869,217.9869,4236.0
2025-03-03 11:40:00,220.77,221.42,220.68,221.4,16987.0,217.9573,218.599,217.8684,218.5793,16987.0
2025-03-03 11:50:00,221.71,222.01,221.46,221.82,3822.0,218.8853,219.1815,218.6385,218.9939,3822.0
2025-03-03 12:00:00,221.72,222.51,221.52,222.45,4784.0,218.8952,219.6751,218.6977,219.6159,4784.0
2025-03-03 12:10:00,222.45,222.93,222.13,222.93,4022.0,219.6159,220.0898,219.3,220.0898,4022.0
2025-03-03 12:20:00,222.8,222.83,222.22,222.42,5283.0,219.9614,219.991,219.3888,219.5863,5283.0
2025-03-03 12:30:00,222.28,222.64,222.22,222.26,5847.0,219.448,219.8035,219.3888,219.4283,5847.0
2025-03-03 12:40:00,222.41,223.0,222.21,222.33,15651.0,219.5764,220.1589,219.3789,219.4974,15651.0
2025-03-03 12:50:00,222.18,222.38,221.06,221.33,8271.0,219.3493,219.5468,218.2436,218.5101,8271.0
2025-03-03 13:00:00,221.06,221.59,220.0,220.0,9466.0,218.2436,218.7668,217.1971,217.1971,9466.0
2025-03-03 13:10:00,220.02,220.26,219.52,220.12,33527.0,217.2168,217.4538,216.7232,217.3156,33527.0
2025-03-03 13:20:00,220.06,220.35,219.39,219.4,9407.0,217.2563,217.5426,216.5949,216.6047,9407.0
2025-03-03 13:30:00,219.59,219.98,218.9,219.63,13393.0,216.7923,217.1773,216.1111,216.8318,13393.0
2025-03-03 13:40:00,219.63,220.46,219.33,220.08,14833.0,216.8318,217.6512,216.5356,217.2761,14833.0
2025-03-03 13:50:00,220.27,220.36,219.74,219.91,14077.0,217.4637,217.5525,216.9404,217.1082,14077.0
2025-03-03 14:00:00,220.01,220.64,219.99,220.61,14680.0,217.207,217.8289,217.1872,217.7993,14680.0
2025-03-03 14:10:00,220.28,220.48,220.16,220.47,3090.0,217.4735,217.671,217.3551,217.6611,3090.0
2025-03-03 14:20:00,220.5,221.1,220.21,220.36,5903.0,217.6907,218.2831,217.4044,217.5525,5903.0
2025-03-03 14:30:00,220.25,220.97,220.23,220.53,7682.0,217.4439,218.1547,217.4242,217.7203,7682.0
2025-03-03 14:40:00,220.75,221.3,219.99,220.07,12205.0,217.9375,218.4805,217.1872,217.2662,12205.0
2025-03-03 14:50:00,220.19,220.19,218.79,219.03,15018.0,217.3847,217.3847,216.0025,216.2394,15018.0
2025-03-03 15:00:00,218.85,218.85,217.74,217.92,18620.0,216.0617,216.0617,214.9659,215.1436,18620.0
2025-03-03 15:10:00,218.07,218.09,217.28,217.28,14242.0,215.2917,215.3114,214.5117,214.5117,14242.0
2025-03-03 15:20:00,217.16,217.16,215.16,215.51,25274.0,214.3933,214.3933,212.4188,212.7643,25274.0
2025-03-03 15:30:00,215.63,216.42,214.51,214.75,34260.0,212.8828,213.6627,211.777,212.014,34260.0
2025-03-03 15:40:00,214.65,214.75,213.24,213.9,69638.0,211.9153,212.014,210.5232,211.1748,69638.0
2025-03-03 15:50:00,213.99,214.59,212.75,214.37,181322.0,211.2637,211.856,210.0395,211.6388,181322.0
2025-03-04 09:30:00,209.1,210.41,207.22,208.25,32303.0,206.436,207.7293,204.5799,205.5968,32303.0
2025-03-04 09:40:00,208.25,209.53,206.68,208.62,13297.0,205.5968,206.8605,204.0468,205.9621,13297.0
2025-03-04 09:50:00,209.2,209.2,207.16,207.25,13328.0,206.5347,206.5347,204.5207,204.6095,13328.0
2025-03-04 10:00:00,206.9,207.58,206.0,206.52,11048.0,204.264,204.9353,203.3755,203.8888,11048.0
2025-03-04 10:10:00,206.51,206.51,204.63,204.97,19848.0,203.879,203.879,202.0229,202.3586,19848.0
2025-03-04 10:20:00,204.99,205.5,204.54,205.06,42878.0,202.3783,202.8818,201.9341,202.4474,42878.0
2025-03-04 10:30:00,204.9,207.14,204.69,206.42,25843.0,202.2895,204.5009,202.0821,203.7901,25843.0
2025-03-04 10:40:00,206.29,207.06,205.79,205.8,17431.0,203.6618,204.422,203.1681,203.178,17431.0
2025-03-04 10:50:00,206.0,206.31,205.0,205.89,21287.0,203.3755,203.6815,202.3882,203.2669,21287.0
2025-03-04 11:00:00,205.89,208.07,205.49,206.39,72826.0,203.2669,205.4191,202.872,203.7605,72826.0
2025-03-04 11:10:00,206.39,208.2,206.18,207.86,32995.0,203.7605,205.5474,203.5532,205.2118,32995.0
2025-03-04 11:20:00,207.86,208.56,207.86,207.94,12046.0,205.2118,205.9028,205.2118,205.2907,12046.0
2025-03-04 11:30:00,207.94,208.8,207.68,208.36,24636.0,205.2907,206.1398,205.0341,205.7054,24636.0
2025-03-04 11:40:00,208.39,209.46,208.29,209.11,24350.0,205.735,206.7914,205.6363,206.4458,24350.0
2025-03-04 11:50:00,209.11,209.95,208.62,209.82,15609.0,206.4458,207.2751,205.9621,207.1468,15609.0
2025-03-04 12:00:00,209.8,210.14,208.99,209.14,9415.0,207.127,207.4627,206.3274,206.4755,9415.0
2025-03-04 12:10:00,209.14,209.79,209.0,209.42,20581.0,206.4755,207.1172,206.3372,206.7519,20581.0
2025-03-04 12:20:00,209.6,210.43,209.43,210.35,9338.0,206.9296,207.749,206.7618,207.67,9338.0
2025-03-04 12:30:00,210.34,210.84,210.02,210.83,13885.0,207.6602,208.1538,207.3442,208.1439,13885.0
2025-03-04 12:40:00,210.83,211.01,209.85,210.96,17368.0,208.1439,208.3216,207.1764,208.2723,17368.0
2025-03-04 12:50:00,210.98,211.03,210.15,210.49,11645.0,208.292,208.3414,207.4726,207.8083,11645.0
2025-03-04 13:00:00,210.48,211.12,210.37,210.99,8272.0,207.7984,208.4302,207.6898,208.3019,8272.0
2025-03-04 13:10:00,210.99,211.93,210.59,210.59,16404.0,208.3019,209.2299,207.907,207.907,16404.0
2025-03-04 13:20:00,210.67,210.83,209.7,209.85,25447.0,207.986,208.1439,207.0283,207.1764,25447.0
2025-03-04 13:30:00,209.87,210.15,209.19,209.82,11211.0,207.1962,207.4726,206.5248,207.1468,11211.0
2025-03-04 13:40:00,209.87,211.25,209.87,211.09,9086.0,207.1962,208.5586,207.1962,208.4006,9086.0
2025-03-04 13:50:00,211.11,211.87,211.01,211.66,7939.0,208.4204,209.1707,208.3216,208.9633,7939.0
2025-03-04 14:00:00,211.66,213.36,211.66,213.26,11181.0,208.9633,210.6417,208.9633,210.543,11181.0
2025-03-04 14:10:00,213.08,213.18,212.75,213.07,9601.0,210.3653,210.464,210.0395,210.3554,9601.0
2025-03-04 14:20:00,213.07,213.12,212.55,212.82,25636.0,210.3554,210.4047,209.842,210.1086,25636.0
2025-03-04 14:30:00,212.82,213.0,212.0,212.87,20942.0,210.1086,210.2863,209.299,210.1579,20942.0
2025-03-04 14:40:00,212.91,213.75,212.39,213.65,15752.0,210.1974,211.0267,209.684,210.928,15752.0
2025-03-04 14:50:00,213.65,214.34,213.31,214.02,35563.0,210.928,211.6092,210.5923,211.2933,35563.0
2025-03-04 15:00:00,214.05,214.33,212.46,213.27,24708.0,211.3229,211.5993,209.7532,210.5528,24708.0
2025-03-04 15:10:00,213.27,213.92,213.04,213.92,12911.0,210.5528,211.1946,210.3258,211.1946,12911.0
2025-03-04 15:20:00,214.03,214.95,213.92,214.31,14574.0,211.3032,212.2114,211.1946,211.5796,14574.0
2025-03-04 15:30:00,214.3,214.3,211.76,211.88,26271.0,211.5697,211.5697,209.0621,209.1805,26271.0
2025-03-04 15:40:00,211.85,212.3,211.46,211.87,25708.0,209.1509,209.5952,208.7659,209.1707,25708.0
2025-03-04 15:50:00,211.71,212.25,210.62,212.12,96300.0,209.0127,209.5458,207.9366,209.4175,96300.0
2025-03-05 09:30:00,210.92,212.61,210.92,212.06,21766.0,208.2328,209.9012,208.2328,209.3583,21766.0
2025-03-05 09:40:00,211.94,213.46,210.8,211.11,19539.0,209.2398,210.7404,208.1143,208.4204,19539.0
2025-03-05 09:50:00,210.8,212.41,210.56,212.41,6189.0,208.1143,209.7038,207.8774,209.7038,6189.0
2025-03-05 10:00:00,212.69,214.31,212.45,213.74,10496.0,209.9802,211.5796,209.7433,211.0168,10496.0
2025-03-05 10:10:00,213.76,214.07,212.46,212.46,10214.0,211.0366,211.3426,209.7532,209.7532,10214.0
2025-03-05 10:20:00,212.42,213.82,212.42,212.83,15128.0,209.7137,211.0958,209.7137,210.1184,15128.0
2025-03-05 10:30:00,212.83,213.8,212.67,213.73,11477.0,210.1184,211.0761,209.9605,211.007,11477.0
2025-03-05 10:40:00,213.71,213.71,212.83,212.96,9456.0,210.9872,210.9872,210.1184,210.2468,9456.0
2025-03-05 10:50:00,213.14,214.02,213.04,213.66,10888.0,210.4245,211.2933,210.3258,210.9379,10888.0
2025-03-05 11:00:00,213.67,213.67,212.41,212.42,13444.0,210.9477,210.9477,209.7038,209.7137,13444.0
2025-03-05 11:10:00,212.29,212.29,210.68,210.83,11676.0,209.5853,209.5853,207.9958,208.1439,11676.0
2025-03-05 11:20:00,210.84,211.23,209.99,211.1,13406.0,208.1538,208.5388,207.3146,208.4105,13406.0
2025-03-05 11:30:00,211.0,211.95,210.99,211.31,10102.0,208.3118,209.2497,208.3019,208.6178,10102.0
2025-03-05 11:40:00,211.11,211.18,210.69,210.85,9328.0,208.4204,208.4895,208.0057,208.1637,9328.0
2025-03-05 11:50:00,210.61,212.38,210.61,211.99,13208.0,207.9267,209.6742,207.9267,209.2891,13208.0
2025-03-05 12:00:00,212.41,212.89,211.86,212.06,6583.0,209.7038,210.1777,209.1608,209.3583,6583.0
2025-03-05 12:10:00,212.14,212.74,211.94,212.47,7052.0,209.4372,210.0296,209.2398,209.763,7052.0
2025-03-05 12:20:00,212.38,213.32,212.37,212.99,5425.0,209.6742,210.6022,209.6643,210.2764,5425.0
2025-03-05 12:30:00,213.1,213.6,213.02,213.53,9662.0,210.385,210.8786,210.306,210.8095,9662.0
2025-03-05 12:40:00,213.53,213.93,213.4,213.65,12198.0,210.8095,211.2044,210.6812,210.928,12198.0
2025-03-05 12:50:00,213.5,214.04,213.44,213.7,17057.0,210.7799,211.313,210.7207,210.9774,17057.0
2025-03-05 13:00:00,213.75,214.17,212.95,212.96,12034.0,211.0267,211.4414,210.2369,210.2468,12034.0
2025-03-05 13:10:00,213.26,213.89,213.07,213.43,13185.0,210.543,211.1649,210.3554,210.7108,13185.0
2025-03-05 13:20:00,213.59,213.88,213.39,213.74,5750.0,210.8688,211.1551,210.6713,211.0168,5750.0
2025-03-05 13:30:00,213.74,214.12,212.7,212.83,28123.0,211.0168,211.392,209.9901,210.1184,28123.0
2025-03-05 13:40:00,212.82,214.1,212.51,214.1,6915.0,210.1086,211.3723,209.8025,211.3723,6915.0
2025-03-05 13:50:00,214.06,214.97,213.9,214.94,8219.0,211.3328,212.2312,211.1748,212.2016,8219.0
2025-03-05 14:00:00,214.94,216.14,214.94,216.14,21470.0,212.2016,213.3863,212.2016,213.3863,21470.0
2025-03-05 14:10:00,216.21,217.1,215.98,216.52,18828.0,213.4554,214.334,213.2283,213.7614,18828.0
2025-03-05 14:20:00,216.34,216.82,216.18,216.31,10459.0,213.5837,214.0576,213.4258,213.5541,10459.0
2025-03-05 14:30:00,216.41,216.62,215.47,215.87,13111.0,213.6528,213.8602,212.7248,213.1197,13111.0
2025-03-05 14:40:00,215.72,216.13,215.67,215.84,10932.0,212.9716,213.3764,212.9223,213.0901,10932.0
2025-03-05 14:50:00,215.84,215.96,214.99,214.99,18905.0,213.0901,213.2086,212.2509,212.2509,18905.0
2025-03-05 15:00:00,215.03,216.21,214.87,216.21,15409.0,212.2904,213.4554,212.1324,213.4554,15409.0
2025-03-05 15:10:00,216.21,216.4,215.13,215.14,11233.0,213.4554,213.643,212.3891,212.399,11233.0
2025-03-05 15:20:00,215.51,216.71,215.26,216.66,16596.0,212.7643,213.949,212.5175,213.8996,16596.0
2025-03-05 15:30:00,216.46,216.58,215.4,215.68,15614.0,213.7022,213.8207,212.6557,212.9321,15614.0
2025-03-05 15:40:00,215.73,216.78,215.71,216.74,21727.0,212.9815,214.0181,212.9617,213.9786,21727.0
2025-03-05 15:50:00,216.6,217.15,216.25,216.43,105663.0,213.8404,214.3834,213.4949,213.6726,105663.0
2025-03-06 09:30:00,214.1,218.11,210.98,217.49,52994.0,211.3723,215.3312,208.292,214.7191,52994.0
2025-03-06 09:40:00,217.49,218.43,215.23,216.73,14414.0,214.7191,215.6471,212.4879,213.9688,14414.0
2025-03-06 09:50:00,217.31,217.86,214.53,215.89,27745.0,214.5414,215.0844,211.7968,213.1395,27745.0
2025-03-06 10:00:00,215.92,218.68,215.68,218.54,12218.0,213.1691,215.8939,212.9321,215.7557,12218.0
2025-03-06 10:10:00,218.26,218.51,217.66,218.2,12012.0,215.4793,215.7261,214.8869,215.42,12012.0
2025-03-06 10:20:00,218.4,218.79,216.85,217.5,16714.0,215.6175,216.0025,214.0872,214.7289,16714.0
2025-03-06 10:30:00,217.84,217.84,216.77,216.96,10760.0,215.0646,215.0646,214.0082,214.1958,10760.0
2025-03-06 10:40:00,217.21,218.05,217.08,217.71,11774.0,214.4426,215.2719,214.3143,214.9363,11774.0
2025-03-06 10:50:00,217.68,217.68,216.52,217.32,8709.0,214.9066,214.9066,213.7614,214.5512,8709.0
2025-03-06 11:00:00,217.32,218.37,217.3,218.22,13682.0,214.5512,215.5879,214.5315,215.4398,13682.0
2025-03-06 11:10:00,218.14,218.29,217.13,217.85,8317.0,215.3608,215.5089,214.3637,215.0745,8317.0
2025-03-06 11:20:00,217.8,218.01,217.24,217.67,7939.0,215.0251,215.2324,214.4723,214.8968,7939.0
2025-03-06 11:30:00,217.92,218.6,217.46,217.74,21339.0,215.1436,215.8149,214.6895,214.9659,21339.0
2025-03-06 11:40:00,217.74,218.1,217.39,217.6,7540.0,214.9659,215.3213,214.6203,214.8277,7540.0
2025-03-06 11:50:00,217.44,217.65,217.19,217.31,7606.0,214.6697,214.877,214.4229,214.5414,7606.0
2025-03-06 12:00:00,217.49,217.67,216.18,216.69,16287.0,214.7191,214.8968,213.4258,213.9293,16287.0
2025-03-06 12:10:00,216.81,216.86,216.24,216.59,7603.0,214.0477,214.0971,213.485,213.8305,7603.0
2025-03-06 12:20:00,216.59,216.73,214.91,215.01,8686.0,213.8305,213.9688,212.1719,212.2707,8686.0
2025-03-06 12:30:00,215.2,215.83,215.07,215.18,9259.0,212.4582,213.0802,212.3299,212.4385,9259.0
2025-03-06 12:40:00,215.17,215.84,214.64,214.77,17449.0,212.4286,213.0901,211.9054,212.0337,17449.0
2025-03-06 12:50:00,214.74,216.09,214.74,215.9,7639.0,212.0041,213.3369,212.0041,213.1493,7639.0
2025-03-06 13:00:00,215.82,216.29,215.5,215.65,10028.0,213.0703,213.5344,212.7544,212.9025,10028.0
2025-03-06 13:10:00,215.82,216.57,215.65,216.5,10344.0,213.0703,213.8108,212.9025,213.7417,10344.0
2025-03-06 13:20:00,216.6,216.81,215.9,215.99,10250.0,213.8404,214.0477,213.1493,213.2382,10250.0
2025-03-06 13:30:00,216.1,216.59,215.76,215.83,17846.0,213.3468,213.8305,213.0111,213.0802,17846.0
2025-03-06 13:40:00,215.83,215.83,215.22,215.51,7893.0,213.0802,213.0802,212.478,212.7643,7893.0
2025-03-06 13:50:00,215.39,215.79,215.23,215.42,12047.0,212.6458,213.0407,212.4879,212.6754,12047.0
2025-03-06 14:00:00,215.24,215.68,215.1,215.48,10912.0,212.4977,212.9321,212.3595,212.7347,10912.0
2025-03-06 14:10:00,215.59,215.93,214.95,215.21,11757.0,212.8433,213.1789,212.2114,212.4681,11757.0
2025-03-06 14:20:00,215.19,215.49,214.13,214.56,29555.0,212.4484,212.7446,211.4019,211.8264,29555.0
2025-03-06 14:30:00,214.47,214.74,214.02,214.56,12635.0,211.7375,212.0041,211.2933,211.8264,12635.0
2025-03-06 14:40:00,214.55,216.52,214.54,216.45,9400.0,211.8165,213.7614,211.8067,213.6923,9400.0
2025-03-06 14:50:00,216.45,217.24,214.74,214.75,15247.0,213.6923,214.4723,212.0041,212.014,15247.0
2025-03-06 15:00:00,214.53,215.97,214.27,215.36,19980.0,211.7968,213.2184,211.5401,212.6162,19980.0
2025-03-06 15:10:00,215.36,215.86,215.01,215.51,10553.0,212.6162,213.1098,212.2707,212.7643,10553.0
2025-03-06 15:20:00,215.57,215.62,214.32,215.0,9243.0,212.8235,212.8729,211.5895,212.2608,9243.0
2025-03-06 15:30:00,215.15,215.84,214.51,214.51,12277.0,212.4089,213.0901,211.777,211.777,12277.0
2025-03-06 15:40:00,214.46,214.83,214.09,214.76,23666.0,211.7277,212.093,211.3624,212.0239,23666.0
2025-03-06 15:50:00,214.88,215.6,214.63,214.65,115253.0,212.1423,212.8531,211.8955,211.9153,115253.0
2025-03-07 09:30:00,214.0,215.73,211.24,211.73,47646.0,211.2735,212.9815,208.5487,209.0325,47646.0
2025-03-07 09:40:00,211.6,215.3,211.6,214.5,17260.0,208.9041,212.557,208.9041,211.7672,17260.0
2025-03-07 09:50:00,214.95,215.88,213.53,213.82,13608.0,212.2114,213.1296,210.8095,211.0958,13608.0
2025-03-07 10:00:00,213.68,214.34,212.86,214.03,12075.0,210.9576,211.6092,210.1481,211.3032,12075.0
2025-03-07 10:10:00,214.05,214.05,210.48,210.59,15236.0,211.3229,211.3229,207.7984,207.907,15236.0
2025-03-07 10:20:00,210.47,211.76,208.6,211.42,60231.0,207.7885,209.0621,205.9423,208.7264,60231.0
2025-03-07 10:30:00,211.26,211.27,209.12,209.53,17542.0,208.5684,208.5783,206.4557,206.8605,17542.0
2025-03-07 10:40:00,209.53,212.06,209.38,211.85,16769.0,206.8605,209.3583,206.7124,209.1509,16769.0
2025-03-07 10:50:00,211.85,212.06,209.99,210.7,18007.0,209.1509,209.3583,207.3146,208.0156,18007.0
2025-03-07 11:00:00,210.69,210.92,209.12,209.47,22531.0,208.0057,208.2328,206.4557,206.8012,22531.0
2025-03-07 11:10:00,209.34,209.66,209.0,209.28,16760.0,206.6729,206.9888,206.3372,206.6137,16760.0
2025-03-07 11:20:00,209.33,209.34,207.63,208.11,19329.0,206.663,206.6729,204.9847,205.4586,19329.0
2025-03-07 11:30:00,208.11,208.39,205.06,205.1,33255.0,205.4586,205.735,202.4474,202.4869,33255.0
2025-03-07 11:40:00,205.58,205.89,204.06,204.34,35025.0,202.9608,203.2669,201.4602,201.7366,35025.0
2025-03-07 11:50:00,204.34,204.74,203.04,204.06,48483.0,201.7366,202.1315,200.4532,201.4602,48483.0
2025-03-07 12:00:00,204.41,205.06,203.2,203.2,17217.0,201.8057,202.4474,200.6111,200.6111,17217.0
2025-03-07 12:10:00,203.69,204.5,203.06,203.16,34634.0,201.0949,201.8946,200.4729,200.5716,34634.0
2025-03-07 12:20:00,203.17,204.47,203.17,204.25,26025.0,200.5815,201.865,200.5815,201.6478,26025.0
2025-03-07 12:30:00,204.16,205.7,203.84,205.1,23859.0,201.5589,203.0793,201.243,202.4869,23859.0
2025-03-07 12:40:00,205.06,206.81,204.78,206.81,33591.0,202.4474,204.1751,202.171,204.1751,33591.0
2025-03-07 12:50:00,206.72,207.37,205.23,205.75,11694.0,204.0863,204.728,202.6153,203.1286,11694.0
2025-03-07 13:00:00,205.75,208.18,205.75,208.01,11660.0,203.1286,205.5277,203.1286,205.3598,11660.0
2025-03-07 13:10:00,207.95,209.17,207.54,209.17,14839.0,205.3006,206.5051,204.8958,206.5051,14839.0
2025-03-07 13:20:00,209.16,209.38,207.81,208.31,7476.0,206.4952,206.7124,205.1624,205.656,7476.0
2025-03-07 13:30:00,208.06,208.43,207.68,208.19,21685.0,205.4092,205.7745,205.0341,205.5376,21685.0
2025-03-07 13:40:00,208.19,208.96,207.85,208.78,11453.0,205.5376,206.2977,205.2019,206.12,11453.0
2025-03-07 13:50:00,208.57,209.78,208.3,209.66,13904.0,205.9127,207.1073,205.6462,206.9888,13904.0
2025-03-07 14:00:00,209.61,210.0,209.3,209.52,17592.0,206.9395,207.3245,206.6334,206.8506,17592.0
2025-03-07 14:10:00,209.67,210.74,209.59,210.74,14866.0,206.9987,208.0551,206.9197,208.0551,14866.0
2025-03-07 14:20:00,210.98,211.99,210.88,211.51,24266.0,208.292,209.2891,208.1933,208.8153,24266.0
2025-03-07 14:30:00,211.5,211.76,210.79,211.55,17330.0,208.8054,209.0621,208.1044,208.8547,17330.0
2025-03-07 14:40:00,211.59,211.65,210.69,210.96,10257.0,208.8942,208.9535,208.0057,208.2723,10257.0
2025-03-07 14:50:00,210.92,211.42,210.75,211.31,16823.0,208.2328,208.7264,208.0649,208.6178,16823.0
2025-03-07 15:00:00,211.35,211.85,211.03,211.53,25441.0,208.6573,209.1509,208.3414,208.835,25441.0
2025-03-07 15:10:00,211.53,213.38,211.51,212.86,33246.0,208.835,210.6614,208.8153,210.1481,33246.0
2025-03-07 15:20:00,212.89,213.12,211.94,212.24,14833.0,210.1777,210.4047,209.2398,209.536,14833.0
2025-03-07 15:30:00,212.27,212.49,210.36,210.75,27993.0,209.5656,209.7828,207.6799,208.0649,27993.0
2025-03-07 15:40:00,210.59,213.24,210.19,212.98,51643.0,207.907,210.5232,207.5121,210.2665,51643.0
2025-03-07 15:50:00,212.77,214.64,212.52,214.12,211810.0,210.0592,211.9054,209.8124,211.392,211810.0
2025-03-10 09:30:00,210.5,217.31,210.5,212.3,125543.0,207.8181,214.5414,207.8181,209.5952,125543.0
2025-03-10 09:40:00,212.59,214.87,211.65,214.61,46417.0,209.8815,212.1324,208.9535,211.8758,46417.0
2025-03-10 09:50:00,214.86,216.49,214.34,215.46,64222.0,212.1226,213.7318,211.6092,212.7149,64222.0
2025-03-10 10:00:00,215.33,215.63,214.08,214.84,67789.0,212.5866,212.8828,211.3525,212.1028,67789.0
2025-03-10 10:10:00,214.86,216.16,213.23,213.76,37985.0,212.1226,213.406,210.5133,211.0366,37985.0
2025-03-10 10:20:00,213.76,215.31,213.41,214.48,26470.0,211.0366,212.5668,210.6911,211.7474,26470.0
2025-03-10 10:30:00,214.86,214.86,213.0,213.04,32583.0,212.1226,212.1226,210.2863,210.3258,32583.0
2025-03-10 10:40:00,212.96,213.66,211.86,212.1,31226.0,210.2468,210.9379,209.1608,209.3977,31226.0
2025-03-10 10:50:00,212.36,213.5,212.0,213.02,19254.0,209.6544,210.7799,209.299,210.306,19254.0
2025-03-10 11:00:00,213.59,214.16,212.82,213.45,22316.0,210.8688,211.4315,210.1086,210.7305,22316.0
2025-03-10 11:10:00,213.45,213.72,211.94,211.95,22680.0,210.7305,210.9971,209.2398,209.2497,22680.0
2025-03-10 11:20:00,211.94,212.18,211.48,212.04,32463.0,209.2398,209.4767,208.7856,209.3385,32463.0
2025-03-10 11:30:00,212.1,214.72,212.08,213.78,41015.0,209.3977,211.9844,209.378,211.0563,41015.0
2025-03-10 11:40:00,213.33,213.8,211.71,212.97,30094.0,210.6121,211.0761,209.0127,210.2567,30094.0
2025-03-10 11:50:00,212.84,213.33,211.99,212.62,19463.0,210.1283,210.6121,209.2891,209.9111,19463.0
2025-03-10 12:00:00,212.63,212.63,211.47,211.51,15928.0,209.921,209.921,208.7758,208.8153,15928.0
2025-03-10 12:10:00,211.51,212.46,211.35,211.99,25248.0,208.8153,209.7532,208.6573,209.2891,25248.0
2025-03-10 12:20:00,211.99,212.95,211.92,212.92,20704.0,209.2891,210.2369,209.22,210.2073,20704.0
2025-03-10 12:30:00,212.92,213.96,212.55,212.56,22868.0,210.2073,211.234,209.842,209.8519,22868.0
2025-03-10 12:40:00,212.65,213.12,212.13,212.53,22283.0,209.9407,210.4047,209.4274,209.8223,22283.0
2025-03-10 12:50:00,212.64,212.92,212.13,212.13,14238.0,209.9309,210.2073,209.4274,209.4274,14238.0
2025-03-10 13:00:00,212.56,212.56,211.78,211.93,12152.0,209.8519,209.8519,209.0818,209.2299,12152.0
2025-03-10 13:10:00,211.73,212.17,211.38,212.01,18033.0,209.0325,209.4668,208.6869,209.3089,18033.0
2025-03-10 13:20:00,212.01,212.69,211.3,211.58,16554.0,209.3089,209.9802,208.6079,208.8844,16554.0
2025-03-10 13:30:00,211.71,211.71,210.66,211.03,23445.0,209.0127,209.0127,207.9761,208.3414,23445.0
2025-03-10 13:40:00,210.82,211.04,210.2,210.71,37027.0,208.134,208.3512,207.5219,208.0254,37027.0
2025-03-10 13:50:00,210.54,211.46,209.82,210.76,24848.0,207.8576,208.7659,207.1468,208.0748,24848.0
2025-03-10 14:00:00,210.9,211.29,210.52,211.01,15799.0,208.213,208.5981,207.8379,208.3216,15799.0
2025-03-10 14:10:00,211.01,211.44,210.63,211.26,24085.0,208.3216,208.7461,207.9465,208.5684,24085.0
2025-03-10 14:20:00,211.25,211.7,210.77,211.33,22152.0,208.5586,209.0028,208.0847,208.6376,22152.0
2025-03-10 14:30:00,211.33,211.96,211.33,211.47,29620.0,208.6376,209.2595,208.6376,208.7758,29620.0
2025-03-10 14:40:00,211.35,212.08,211.22,211.71,20190.0,208.6573,209.378,208.529,209.0127,20190.0
2025-03-10 14:50:00,211.69,211.91,210.05,210.2,27017.0,208.993,209.2102,207.3739,207.5219,27017.0
2025-03-10 15:00:00,210.29,210.52,209.59,209.88,71691.0,207.6108,207.8379,206.9197,207.206,71691.0
2025-03-10 15:10:00,209.84,212.06,209.73,212.05,35714.0,207.1665,209.3583,207.0579,209.3484,35714.0
2025-03-10 15:20:00,212.05,212.33,211.08,211.22,31803.0,209.3484,209.6248,208.3907,208.529,31803.0
2025-03-10 15:30:00,211.01,212.29,210.96,211.58,39298.0,208.3216,209.5853,208.2723,208.8844,39298.0
2025-03-10 15:40:00,211.58,212.55,211.02,211.77,61413.0,208.8844,209.842,208.3315,209.0719,61413.0
2025-03-10 15:50:00,211.93,211.93,210.88,211.48,232061.0,209.2299,209.2299,208.1933,208.7856,232061.0
2025-03-11 09:30:00,206.04,213.0,206.04,212.42,221302.0,203.4149,210.2863,203.4149,209.7137,221302.0
2025-03-11 09:40:00,211.89,211.89,206.58,210.73,73667.0,209.1904,209.1904,203.9481,208.0452,73667.0
2025-03-11 09:50:00,210.73,212.49,208.71,209.17,88879.0,208.0452,209.7828,206.0509,206.5051,88879.0
2025-03-11 10:00:00,209.06,210.9,205.01,206.01,69829.0,206.3965,208.213,202.3981,203.3853,69829.0
2025-03-11 10:10:00,206.0,206.24,202.65,203.86,81032.0,203.3755,203.6124,200.0681,201.2627,81032.0
2025-03-11 10:20:00,203.85,204.61,201.0,203.3,59545.0,201.2528,202.0032,198.4392,200.7099,59545.0
2025-03-11 10:30:00,203.86,205.76,201.77,202.2,76797.0,201.2627,203.1385,199.1993,199.6239,76797.0
2025-03-11 10:40:00,202.0,202.28,200.28,200.28,48240.0,199.4264,199.7029,197.7283,197.7283,48240.0
2025-03-11 10:50:00,200.33,202.72,199.82,200.0,92453.0,197.7777,200.1372,197.2742,197.4519,92453.0
2025-03-11 11:00:00,200.0,201.86,199.75,201.76,40375.0,197.4519,199.2882,197.2051,199.1895,40375.0
2025-03-11 11:10:00,201.71,202.38,199.75,200.0,44057.0,199.1401,199.8016,197.2051,197.4519,44057.0
2025-03-11 11:20:00,199.78,199.92,197.34,198.08,73940.0,197.2347,197.3729,194.8258,195.5564,73940.0
2025-03-11 11:30:00,197.85,199.73,197.84,199.31,68491.0,195.3293,197.1853,195.3194,196.7707,68491.0
2025-03-11 11:40:00,199.31,200.48,198.58,198.75,39685.0,196.7707,197.9258,196.05,196.2178,39685.0
2025-03-11 11:50:00,198.54,200.29,198.0,199.89,39960.0,196.0105,197.7382,195.4774,197.3433,39960.0
2025-03-11 12:00:00,199.88,199.94,199.2,199.56,33953.0,197.3334,197.3927,196.6621,197.0175,33953.0
2025-03-11 12:10:00,199.36,199.36,197.95,198.28,29149.0,196.8201,196.8201,195.428,195.7538,29149.0
2025-03-11 12:20:00,198.28,198.89,198.08,198.25,18216.0,195.7538,196.356,195.5564,195.7242,18216.0
2025-03-11 12:30:00,198.33,200.25,198.32,199.21,32361.0,195.8032,197.6987,195.7933,196.672,32361.0
2025-03-11 12:40:00,199.23,199.61,198.83,199.06,19446.0,196.6917,197.0669,196.2968,196.5239,19446.0
2025-03-11 12:50:00,199.06,199.47,198.71,198.81,52653.0,196.5239,196.9287,196.1783,196.2771,52653.0
2025-03-11 13:00:00,198.63,199.22,198.45,198.7,61430.0,196.0994,196.6818,195.9216,196.1685,61430.0
2025-03-11 13:10:00,198.7,199.22,198.3,198.85,34528.0,196.1685,196.6818,195.7736,196.3166,34528.0
2025-03-11 13:20:00,198.86,199.23,196.0,197.44,57727.0,196.3264,196.6917,193.5029,194.9245,57727.0
2025-03-11 13:30:00,197.28,197.67,196.4,197.12,26729.0,194.7666,195.1516,193.8978,194.6086,26729.0
2025-03-11 13:40:00,197.07,197.67,196.33,196.88,45975.0,194.5592,195.1516,193.8287,194.3717,45975.0
2025-03-11 13:50:00,196.86,196.98,195.86,196.0,35219.0,194.3519,194.4704,193.3646,193.5029,35219.0
2025-03-11 14:00:00,196.06,197.5,196.06,196.76,25758.0,193.5621,194.9838,193.5621,194.2532,25758.0
2025-03-11 14:10:00,196.79,198.26,196.79,197.47,27529.0,194.2828,195.7341,194.2828,194.9541,27529.0
2025-03-11 14:20:00,197.42,198.75,197.41,197.64,42542.0,194.9048,196.2178,194.8949,195.122,42542.0
2025-03-11 14:30:00,197.78,198.4,197.06,198.24,29000.0,195.2602,195.8723,194.5494,195.7143,29000.0
2025-03-11 14:40:00,198.23,200.67,198.23,200.31,55545.0,195.7045,198.1134,195.7045,197.758,55545.0
2025-03-11 14:50:00,200.4,200.9,199.98,200.11,35415.0,197.8468,198.3404,197.4322,197.5605,35415.0
2025-03-11 15:00:00,200.26,200.34,198.58,198.91,46676.0,197.7086,197.7876,196.05,196.3758,46676.0
2025-03-11 15:10:00,199.16,199.16,197.24,197.36,26558.0,196.6226,196.6226,194.7271,194.8455,26558.0
2025-03-11 15:20:00,197.37,198.46,197.03,198.13,43026.0,194.8554,195.9315,194.5197,195.6057,43026.0
2025-03-11 15:30:00,198.25,198.57,197.69,197.69,54341.0,195.7242,196.0401,195.1713,195.1713,54341.0
2025-03-11 15:40:00,197.59,200.43,197.42,199.71,113226.0,195.0726,197.8764,194.9048,197.1656,113226.0
2025-03-11 15:50:00,199.6,199.95,198.55,199.14,407946.0,197.057,197.4025,196.0204,196.6029,407946.0
2025-03-12 09:30:00,198.13,201.31,196.58,198.85,51586.0,195.6057,198.7452,194.0755,196.3166,51586.0
2025-03-12 09:40:00,198.5,199.45,196.78,197.25,28070.0,195.971,196.9089,194.2729,194.7369,28070.0
2025-03-12 09:50:00,196.88,197.12,193.7,194.45,52034.0,194.3717,194.6086,191.2322,191.9726,52034.0
2025-03-12 10:00:00,194.23,195.83,194.14,195.38,29249.0,191.7554,193.335,191.6666,192.8908,29249.0
2025-03-12 10:10:00,195.39,196.04,194.3,195.09,21937.0,192.9006,193.5424,191.8245,192.6045,21937.0
2025-03-12 10:20:00,195.2,195.8,194.67,195.56,15124.0,192.7131,193.3054,192.1898,193.0685,15124.0
2025-03-12 10:30:00,195.56,195.7,194.92,195.34,40203.0,193.0685,193.2067,192.4366,192.8513,40203.0
2025-03-12 10:40:00,195.34,196.3,195.24,195.24,19091.0,192.8513,193.799,192.7525,192.7525,19091.0
2025-03-12 10:50:00,195.2,196.29,195.15,195.44,37704.0,192.7131,193.7892,192.6637,192.95,37704.0
2025-03-12 11:00:00,195.44,195.44,194.07,194.71,20178.0,192.95,192.95,191.5975,192.2293,20178.0
2025-03-12 11:10:00,194.63,195.06,194.34,194.39,13942.0,192.1503,192.5748,191.864,191.9134,13942.0
2025-03-12 11:20:00,194.33,194.5,193.59,194.09,41063.0,191.8541,192.022,191.1236,191.6172,41063.0
2025-03-12 11:30:00,194.09,195.12,194.05,195.12,23320.0,191.6172,192.6341,191.5777,192.6341,23320.0
2025-03-12 11:40:00,194.97,194.97,194.1,194.56,19827.0,192.486,192.486,191.6271,192.0812,19827.0
2025-03-12 11:50:00,194.64,195.21,194.0,194.91,13367.0,192.1602,192.7229,191.5283,192.4267,13367.0
2025-03-12 12:00:00,194.67,195.78,194.42,195.37,11562.0,192.1898,193.2857,191.943,192.8809,11562.0
2025-03-12 12:10:00,195.35,196.2,195.26,196.1,12687.0,192.8611,193.7003,192.7723,193.6016,12687.0
2025-03-12 12:20:00,196.11,196.23,195.52,195.66,12299.0,193.6115,193.7299,193.029,193.1672,12299.0
2025-03-12 12:30:00,195.73,196.34,195.66,195.7,11667.0,193.2363,193.8385,193.1672,193.2067,11667.0
2025-03-12 12:40:00,195.64,196.19,195.2,196.18,16464.0,193.1474,193.6904,192.7131,193.6806,16464.0
2025-03-12 12:50:00,196.36,196.36,195.27,195.28,14040.0,193.8583,193.8583,192.7822,192.792,14040.0
2025-03-12 13:00:00,195.48,196.05,195.42,195.76,10532.0,192.9895,193.5522,192.9303,193.2659,10532.0
2025-03-12 13:10:00,195.76,195.79,195.02,195.51,17884.0,193.2659,193.2955,192.5353,193.0191,17884.0
2025-03-12 13:20:00,195.56,195.94,194.83,195.18,16218.0,193.0685,193.4436,192.3478,192.6933,16218.0
2025-03-12 13:30:00,195.18,195.31,194.74,194.74,19993.0,192.6933,192.8217,192.2589,192.2589,19993.0
2025-03-12 13:40:00,194.7,194.85,194.19,194.58,20164.0,192.2194,192.3675,191.7159,192.101,20164.0
2025-03-12 13:50:00,194.5,194.58,193.28,193.34,25871.0,192.022,192.101,190.8175,190.8768,25871.0
2025-03-12 14:00:00,193.27,194.28,193.26,193.7,10601.0,190.8076,191.8048,190.7978,191.2322,10601.0
2025-03-12 14:10:00,193.89,194.57,193.88,194.31,13895.0,191.4197,192.0911,191.4099,191.8344,13895.0
2025-03-12 14:20:00,194.31,194.37,193.6,194.08,13142.0,191.8344,191.8936,191.1334,191.6073,13142.0
2025-03-12 14:30:00,194.08,194.64,193.92,194.55,18877.0,191.6073,192.1602,191.4494,192.0713,18877.0
2025-03-12 14:40:00,194.6,195.59,194.35,195.59,21095.0,192.1207,193.0981,191.8739,193.0981,21095.0
2025-03-12 14:50:00,195.46,195.58,194.68,194.81,14192.0,192.9697,193.0882,192.1997,192.328,14192.0
2025-03-12 15:00:00,194.7,194.75,194.17,194.51,21388.0,192.2194,192.2688,191.6962,192.0318,21388.0
2025-03-12 15:10:00,194.5,195.81,194.22,195.75,36112.0,192.022,193.3153,191.7455,193.256,36112.0
2025-03-12 15:20:00,195.53,196.17,194.91,195.31,40793.0,193.0389,193.6707,192.4267,192.8217,40793.0
2025-03-12 15:30:00,195.31,195.49,194.55,195.0,28840.0,192.8217,192.9994,192.0713,192.5156,28840.0
2025-03-12 15:40:00,195.02,195.67,194.9,195.31,40665.0,192.5353,193.1771,192.4169,192.8217,40665.0
2025-03-12 15:50:00,195.31,195.68,194.16,195.19,219611.0,192.8217,193.1869,191.6863,192.7032,219611.0
2025-03-13 09:30:00,195.06,195.06,191.6,192.94,34144.0,192.5748,192.5748,189.1589,190.4818,34144.0
2025-03-13 09:40:00,192.61,192.61,190.41,190.94,16535.0,190.1561,190.1561,187.9841,188.5073,16535.0
2025-03-13 09:50:00,191.33,192.1,189.15,189.96,29416.0,188.8924,189.6526,186.7401,187.5398,29416.0
2025-03-13 10:00:00,189.96,191.72,189.69,191.31,30804.0,187.5398,189.2774,187.2733,188.8726,30804.0
2025-03-13 10:10:00,190.92,193.37,190.43,193.37,32099.0,188.4876,190.9064,188.0038,190.9064,32099.0
2025-03-13 10:20:00,193.37,193.42,192.09,192.3,16144.0,190.9064,190.9557,189.6427,189.85,16144.0
2025-03-13 10:30:00,192.3,192.57,189.62,190.05,12796.0,189.85,190.1166,187.2041,187.6287,12796.0
2025-03-13 10:40:00,190.38,190.5,189.42,189.42,19360.0,187.9545,188.0729,187.0067,187.0067,19360.0
2025-03-13 10:50:00,189.63,190.48,189.5,189.99,21701.0,187.214,188.0532,187.0857,187.5694,21701.0
2025-03-13 11:00:00,190.06,190.33,189.34,189.34,19049.0,187.6385,187.9051,186.9277,186.9277,19049.0
2025-03-13 11:10:00,189.34,189.69,188.6,189.58,15817.0,186.9277,187.2733,186.1971,187.1647,15817.0
2025-03-13 11:20:00,189.35,189.55,188.9,188.95,9980.0,186.9376,187.135,186.4933,186.5427,9980.0
2025-03-13 11:30:00,189.12,189.16,188.38,188.55,14635.0,186.7105,186.75,185.9799,186.1478,14635.0
2025-03-13 11:40:00,188.39,188.9,188.0,188.09,54060.0,185.9898,186.4933,185.6048,185.6936,54060.0
2025-03-13 11:50:00,188.09,188.22,187.18,187.67,12825.0,185.6936,185.822,184.7952,185.279,12825.0
2025-03-13 12:00:00,187.5,187.82,186.83,187.8,11977.0,185.1112,185.4271,184.4497,185.4073,11977.0
2025-03-13 12:10:00,187.8,187.8,186.91,187.13,7260.0,185.4073,185.4073,184.5287,184.7459,7260.0
2025-03-13 12:20:00,187.28,187.42,186.9,187.16,21724.0,184.894,185.0322,184.5188,184.7755,21724.0
2025-03-13 12:30:00,187.16,188.77,186.9,188.77,17173.0,184.7755,186.365,184.5188,186.365,17173.0
2025-03-13 12:40:00,188.71,189.22,187.45,187.86,15125.0,186.3057,186.8092,185.0618,185.4666,15125.0
2025-03-13 12:50:00,188.09,188.86,188.05,188.41,5832.0,185.6936,186.4538,185.6541,186.0096,5832.0
2025-03-13 13:00:00,188.76,188.9,187.83,188.01,9611.0,186.3551,186.4933,185.437,185.6147,9611.0
2025-03-13 13:10:00,187.99,188.21,187.17,187.28,25720.0,185.5949,185.8121,184.7854,184.894,25720.0
2025-03-13 13:20:00,187.26,187.55,187.0,187.41,25416.0,184.8742,185.1605,184.6175,185.0223,25416.0
2025-03-13 13:30:00,187.41,187.61,186.36,186.63,27281.0,185.0223,185.2198,183.9857,184.2522,27281.0
2025-03-13 13:40:00,186.76,187.29,186.19,186.37,20256.0,184.3806,184.9038,183.8178,183.9956,20256.0
2025-03-13 13:50:00,186.37,187.23,186.37,186.52,17180.0,183.9956,184.8446,183.9956,184.1436,17180.0
2025-03-13 14:00:00,186.53,186.71,186.27,186.67,18277.0,184.1535,184.3312,183.8968,184.2917,18277.0
2025-03-13 14:10:00,186.74,187.26,186.18,186.89,16110.0,184.3608,184.8742,183.808,184.5089,16110.0
2025-03-13 14:20:00,186.78,187.32,186.57,187.24,7431.0,184.4003,184.9335,184.193,184.8545,7431.0
2025-03-13 14:30:00,187.03,187.61,186.9,187.27,8327.0,184.6471,185.2198,184.5188,184.8841,8327.0
2025-03-13 14:40:00,187.31,188.68,187.14,188.44,10827.0,184.9236,186.2761,184.7557,186.0392,10827.0
2025-03-13 14:50:00,188.44,188.44,187.58,188.1,12104.0,186.0392,186.0392,185.1901,185.7035,12104.0
2025-03-13 15:00:00,188.2,188.79,186.57,187.03,21293.0,185.8022,186.3847,184.193,184.6471,21293.0
2025-03-13 15:10:00,186.99,187.93,186.86,187.78,16956.0,184.6077,185.5357,184.4793,185.3876,16956.0
2025-03-13 15:20:00,187.62,187.92,186.43,186.68,15652.0,185.2296,185.5258,184.0548,184.3016,15652.0
2025-03-13 15:30:00,186.68,186.95,186.09,186.6,22910.0,184.3016,184.5682,183.7191,184.2226,22910.0
2025-03-13 15:40:00,186.38,188.07,186.38,187.62,39651.0,184.0054,185.6739,184.0054,185.2296,39651.0
2025-03-13 15:50:00,187.61,187.61,186.39,186.56,175424.0,185.2198,185.2198,184.0153,184.1831,175424.0
2025-03-14 09:30:00,190.67,192.92,190.67,192.31,68135.0,188.2408,190.4621,188.2408,189.8599,68135.0
2025-03-14 09:40:00,192.31,192.91,191.21,191.67,18970.0,189.8599,190.4522,188.7739,189.228,18970.0
2025-03-14 09:50:00,191.56,192.33,190.86,190.86,40457.0,189.1194,189.8796,188.4283,188.4283,40457.0
2025-03-14 10:00:00,190.86,191.66,189.85,190.64,53565.0,188.4283,189.2182,187.4312,188.2112,53565.0
2025-03-14 10:10:00,190.62,191.19,190.05,190.34,27121.0,188.1914,188.7541,187.6287,187.915,27121.0
2025-03-14 10:20:00,190.04,190.27,188.5,188.66,29938.0,187.6188,187.8459,186.0984,186.2564,29938.0
2025-03-14 10:30:00,188.67,189.07,187.76,188.75,14607.0,186.2663,186.6612,185.3678,186.3452,14607.0
2025-03-14 10:40:00,189.0,189.85,188.65,189.69,10509.0,186.592,187.4312,186.2465,187.2733,10509.0
2025-03-14 10:50:00,189.59,191.26,189.51,191.08,26185.0,187.1745,188.8233,187.0955,188.6455,26185.0
2025-03-14 11:00:00,191.25,193.0,191.25,192.09,34942.0,188.8134,190.5411,188.8134,189.6427,34942.0
2025-03-14 11:10:00,192.09,193.24,192.04,192.59,34315.0,189.6427,190.778,189.5933,190.1363,34315.0
2025-03-14 11:20:00,192.58,193.01,192.53,193.01,16525.0,190.1264,190.551,190.0771,190.551,16525.0
2025-03-14 11:30:00,193.13,193.57,192.83,193.44,23938.0,190.6694,191.1038,190.3732,190.9755,23938.0
2025-03-14 11:40:00,193.39,193.98,193.18,193.66,26439.0,190.9261,191.5086,190.7188,191.1927,26439.0
2025-03-14 11:50:00,193.62,194.2,193.47,194.0,18864.0,191.1532,191.7258,191.0051,191.5283,18864.0
2025-03-14 12:00:00,193.8,194.13,193.4,193.91,18559.0,191.3309,191.6567,190.936,191.4395,18559.0
2025-03-14 12:10:00,194.07,194.07,193.02,193.95,32794.0,191.5975,191.5975,190.5608,191.479,32794.0
2025-03-14 12:20:00,193.77,194.31,193.42,193.5,14347.0,191.3013,191.8344,190.9557,191.0347,14347.0
2025-03-14 12:30:00,193.5,193.79,193.18,193.34,15861.0,191.0347,191.321,190.7188,190.8768,15861.0
2025-03-14 12:40:00,193.22,193.92,193.18,193.92,13027.0,190.7583,191.4494,190.7188,191.4494,13027.0
2025-03-14 12:50:00,193.93,194.67,193.92,194.54,12014.0,191.4592,192.1898,191.4494,192.0615,12014.0
2025-03-14 13:00:00,194.46,194.87,193.9,194.7,14085.0,191.9825,192.3873,191.4296,192.2194,14085.0
2025-03-14 13:10:00,194.68,194.96,194.34,194.56,29214.0,192.1997,192.4761,191.864,192.0812,29214.0
2025-03-14 13:20:00,194.56,194.85,194.34,194.64,41060.0,192.0812,192.3675,191.864,192.1602,41060.0
2025-03-14 13:30:00,194.64,194.88,193.73,193.91,33343.0,192.1602,192.3971,191.2618,191.4395,33343.0
2025-03-14 13:40:00,193.8,194.0,192.67,193.05,61228.0,191.3309,191.5283,190.2153,190.5904,61228.0
2025-03-14 13:50:00,193.09,193.44,192.97,192.97,10353.0,190.6299,190.9755,190.5115,190.5115,10353.0
2025-03-14 14:00:00,193.03,194.03,193.03,193.9,32899.0,190.5707,191.558,190.5707,191.4296,32899.0
2025-03-14 14:10:00,193.89,194.28,193.89,194.18,15949.0,191.4197,191.8048,191.4197,191.7061,15949.0
2025-03-14 14:20:00,194.16,194.35,193.73,193.99,21043.0,191.6863,191.8739,191.2618,191.5185,21043.0
2025-03-14 14:30:00,194.18,194.46,194.11,194.44,9400.0,191.7061,191.9825,191.6369,191.9627,9400.0
2025-03-14 14:40:00,194.44,194.49,193.94,194.23,14537.0,191.9627,192.0121,191.4691,191.7554,14537.0
2025-03-14 14:50:00,194.27,194.36,193.84,194.08,14856.0,191.7949,191.8838,191.3704,191.6073,14856.0
2025-03-14 15:00:00,194.09,194.47,193.98,194.41,13341.0,191.6172,191.9924,191.5086,191.9331,13341.0
2025-03-14 15:10:00,194.41,194.7,194.2,194.24,14943.0,191.9331,192.2194,191.7258,191.7653,14943.0
2025-03-14 15:20:00,194.33,194.6,193.99,194.02,44989.0,191.8541,192.1207,191.5185,191.5481,44989.0
2025-03-14 15:30:00,194.02,194.19,193.16,193.34,22649.0,191.5481,191.7159,190.699,190.8768,22649.0
2025-03-14 15:40:00,193.34,193.69,193.06,193.61,36983.0,190.8768,191.2223,190.6003,191.1433,36983.0
2025-03-14 15:50:00,193.6,194.79,193.23,194.52,282871.0,191.1334,192.3083,190.7682,192.0417,282871.0
2025-03-17 09:30:00,193.64,194.65,192.58,194.61,19014.0,191.1729,192.1701,190.1264,192.1306,19014.0
2025-03-17 09:40:00,194.61,195.08,194.03,194.03,7542.0,192.1306,192.5946,191.558,191.558,7542.0
2025-03-17 09:50:00,194.03,194.03,192.42,192.67,4720.0,191.558,191.558,189.9685,190.2153,4720.0
2025-03-17 10:00:00,192.34,193.95,192.2,193.34,72087.0,189.8895,191.479,189.7513,190.8768,72087.0
2025-03-17 10:10:00,193.82,193.89,192.84,193.46,6282.0,191.3506,191.4197,190.3831,190.9952,6282.0
2025-03-17 10:20:00,193.15,193.87,192.84,193.47,16040.0,190.6892,191.4,190.3831,191.0051,16040.0
2025-03-17 10:30:00,193.28,195.38,193.12,195.21,13773.0,190.8175,192.8908,190.6596,192.7229,13773.0
2025-03-17 10:40:00,195.19,195.91,195.13,195.75,15688.0,192.7032,193.414,192.6439,193.256,15688.0
2025-03-17 10:50:00,195.72,195.72,194.54,194.83,8822.0,193.2264,193.2264,192.0615,192.3478,8822.0
2025-03-17 11:00:00,194.85,195.5,194.81,195.13,9817.0,192.3675,193.0092,192.328,192.6439,9817.0
2025-03-17 11:10:00,195.15,195.59,194.83,195.59,10420.0,192.6637,193.0981,192.3478,193.0981,10420.0
2025-03-17 11:20:00,195.57,196.18,195.16,195.16,13049.0,193.0783,193.6806,192.6736,192.6736,13049.0
2025-03-17 11:30:00,195.17,195.53,194.29,194.3,23786.0,192.6834,193.0389,191.8146,191.8245,23786.0
2025-03-17 11:40:00,194.53,194.88,194.22,194.23,18686.0,192.0516,192.3971,191.7455,191.7554,18686.0
2025-03-17 11:50:00,194.21,194.53,193.9,194.34,10965.0,191.7357,192.0516,191.4296,191.864,10965.0
2025-03-17 12:00:00,194.34,194.82,193.9,194.57,13003.0,191.864,192.3379,191.4296,192.0911,13003.0
2025-03-17 12:10:00,194.57,194.84,194.37,194.66,7123.0,192.0911,192.3576,191.8936,192.1799,7123.0
2025-03-17 12:20:00,194.26,194.33,193.54,193.92,5222.0,191.785,191.8541,191.0742,191.4494,5222.0
2025-03-17 12:30:00,193.9,194.33,193.81,194.05,7733.0,191.4296,191.8541,191.3408,191.5777,7733.0
2025-03-17 12:40:00,193.86,194.08,193.31,194.08,4965.0,191.3901,191.6073,190.8471,191.6073,4965.0
2025-03-17 12:50:00,194.09,194.71,194.09,194.61,13223.0,191.6172,192.2293,191.6172,192.1306,13223.0
2025-03-17 13:00:00,194.6,195.0,194.36,194.84,14730.0,192.1207,192.5156,191.8838,192.3576,14730.0
2025-03-17 13:10:00,194.75,195.43,194.75,195.4,11428.0,192.2688,192.9401,192.2688,192.9105,11428.0
2025-03-17 13:20:00,195.22,195.94,195.21,195.7,12646.0,192.7328,193.4436,192.7229,193.2067,12646.0
2025-03-17 13:30:00,195.6,196.33,195.6,196.23,51090.0,193.108,193.8287,193.108,193.7299,51090.0
2025-03-17 13:40:00,196.23,196.41,195.93,196.41,9050.0,193.7299,193.9076,193.4338,193.9076,9050.0
2025-03-17 13:50:00,196.43,196.56,195.95,196.09,6102.0,193.9274,194.0557,193.4535,193.5917,6102.0
2025-03-17 14:00:00,196.23,196.99,196.23,196.99,10790.0,193.7299,194.4802,193.7299,194.4802,10790.0
2025-03-17 14:10:00,196.85,196.85,195.73,195.73,15478.0,194.342,194.342,193.2363,193.2363,15478.0
2025-03-17 14:20:00,195.85,196.4,195.7,196.3,9592.0,193.3548,193.8978,193.2067,193.799,9592.0
2025-03-17 14:30:00,196.23,196.69,196.13,196.63,25058.0,193.7299,194.1841,193.6312,194.1248,25058.0
2025-03-17 14:40:00,196.73,197.27,196.49,197.22,26409.0,194.2236,194.7567,193.9866,194.7073,26409.0
2025-03-17 14:50:00,197.18,197.33,196.94,197.06,19371.0,194.6678,194.8159,194.4309,194.5494,19371.0
2025-03-17 15:00:00,196.98,197.88,196.87,197.58,28563.0,194.4704,195.3589,194.3618,195.0627,28563.0
2025-03-17 15:10:00,197.58,197.76,197.27,197.42,28916.0,195.0627,195.2404,194.7567,194.9048,28916.0
2025-03-17 15:20:00,197.56,197.93,197.56,197.61,27643.0,195.043,195.4083,195.043,195.0924,27643.0
2025-03-17 15:30:00,197.61,197.69,196.52,196.7,30610.0,195.0924,195.1713,194.0162,194.1939,30610.0
2025-03-17 15:40:00,196.71,197.2,196.41,196.81,60778.0,194.2038,194.6876,193.9076,194.3025,60778.0
2025-03-17 15:50:00,196.81,197.89,196.68,197.81,270462.0,194.3025,195.3688,194.1742,195.2898,270462.0
2025-03-18 09:30:00,196.04,196.53,194.0,194.89,9770.0,193.5424,194.0261,191.5283,192.407,9770.0
2025-03-18 09:40:00,194.81,196.44,194.21,194.23,32377.0,192.328,193.9373,191.7357,191.7554,32377.0
2025-03-18 09:50:00,194.17,196.5,193.73,194.94,9654.0,191.6962,193.9965,191.2618,192.4564,9654.0
2025-03-18 10:00:00,195.23,195.71,194.27,195.28,44478.0,192.7427,193.2166,191.7949,192.792,44478.0
2025-03-18 10:10:00,195.28,195.56,194.37,195.29,6698.0,192.792,193.0685,191.8936,192.8019,6698.0
2025-03-18 10:20:00,195.27,195.67,195.07,195.54,18367.0,192.7822,193.1771,192.5847,193.0487,18367.0
2025-03-18 10:30:00,195.55,196.32,195.23,195.7,13718.0,193.0586,193.8188,192.7427,193.2067,13718.0
2025-03-18 10:40:00,195.67,195.99,194.47,194.92,14052.0,193.1771,193.493,191.9924,192.4366,14052.0
2025-03-18 10:50:00,194.93,195.21,194.22,194.97,23538.0,192.4465,192.7229,191.7455,192.486,23538.0
2025-03-18 11:00:00,194.77,194.97,193.32,193.33,40536.0,192.2885,192.486,190.857,190.8669,40536.0
2025-03-18 11:10:00,193.4,193.91,193.21,193.54,17013.0,190.936,191.4395,190.7484,191.0742,17013.0
2025-03-18 11:20:00,193.43,193.94,193.23,193.55,8444.0,190.9656,191.4691,190.7682,191.0841,8444.0
2025-03-18 11:30:00,193.61,194.2,193.51,193.98,4554.0,191.1433,191.7258,191.0446,191.5086,4554.0
2025-03-18 11:40:00,193.98,194.07,193.38,193.4,2731.0,191.5086,191.5975,190.9162,190.936,2731.0
2025-03-18 11:50:00,193.43,193.84,193.13,193.83,20733.0,190.9656,191.3704,190.6694,191.3605,20733.0
2025-03-18 12:00:00,193.97,194.47,193.59,194.0,4608.0,191.4987,191.9924,191.1236,191.5283,4608.0
2025-03-18 12:10:00,194.1,194.47,193.95,193.95,3048.0,191.6271,191.9924,191.479,191.479,3048.0
2025-03-18 12:20:00,194.09,194.65,193.91,194.65,8161.0,191.6172,192.1701,191.4395,192.1701,8161.0
2025-03-18 12:30:00,194.62,194.77,193.94,193.94,3410.0,192.1404,192.2885,191.4691,191.4691,3410.0
2025-03-18 12:40:00,194.18,194.49,193.84,193.84,3209.0,191.7061,192.0121,191.3704,191.3704,3209.0
2025-03-18 12:50:00,193.62,193.75,193.36,193.54,5521.0,191.1532,191.2815,190.8965,191.0742,5521.0
2025-03-18 13:00:00,193.44,193.72,193.17,193.28,4477.0,190.9755,191.2519,190.7089,190.8175,4477.0
2025-03-18 13:10:00,193.53,194.46,193.32,193.79,9120.0,191.0643,191.9825,190.857,191.321,9120.0
2025-03-18 13:20:00,194.18,194.42,194.01,194.16,2307.0,191.7061,191.943,191.5382,191.6863,2307.0
2025-03-18 13:30:00,194.42,195.01,194.11,195.01,4696.0,191.943,192.5255,191.6369,192.5255,4696.0
2025-03-18 13:40:00,194.87,194.87,194.36,194.37,8506.0,192.3873,192.3873,191.8838,191.8936,8506.0
2025-03-18 13:50:00,194.37,194.39,194.01,194.28,6949.0,191.8936,191.9134,191.5382,191.8048,6949.0
2025-03-18 14:00:00,194.28,194.55,193.65,194.13,8668.0,191.8048,192.0713,191.1828,191.6567,8668.0
2025-03-18 14:10:00,194.05,194.05,193.62,193.79,8235.0,191.5777,191.5777,191.1532,191.321,8235.0
2025-03-18 14:20:00,193.79,194.09,193.67,193.67,6884.0,191.321,191.6172,191.2025,191.2025,6884.0
2025-03-18 14:30:00,193.93,194.15,193.82,193.9,8633.0,191.4592,191.6764,191.3506,191.4296,8633.0
2025-03-18 14:40:00,193.9,194.2,193.63,194.01,14283.0,191.4296,191.7258,191.1631,191.5382,14283.0
2025-03-18 14:50:00,193.84,194.08,193.67,194.02,16706.0,191.3704,191.6073,191.2025,191.5481,16706.0
2025-03-18 15:00:00,193.92,194.04,193.64,194.0,5628.0,191.4494,191.5678,191.1729,191.5283,5628.0
2025-03-18 15:10:00,194.0,194.03,193.58,194.0,8724.0,191.5283,191.558,191.1137,191.5283,8724.0
2025-03-18 15:20:00,193.92,193.95,193.4,193.75,9933.0,191.4494,191.479,190.936,191.2815,9933.0
2025-03-18 15:30:00,193.69,194.02,193.24,193.82,16784.0,191.2223,191.5481,190.778,191.3506,16784.0
2025-03-18 15:40:00,193.97,193.98,193.33,193.56,14884.0,191.4987,191.5086,190.8669,191.0939,14884.0
2025-03-18 15:50:00,193.72,194.01,193.11,193.25,85163.0,191.2519,191.5382,190.6497,190.7879,85163.0
2025-03-19 09:30:00,193.25,194.53,192.64,193.1,16012.0,190.7879,192.0516,190.1857,190.6398,16012.0
2025-03-19 09:40:00,193.34,193.45,192.21,193.31,33618.0,190.8768,190.9854,189.7611,190.8471,33618.0
2025-03-19 09:50:00,193.44,193.61,191.85,192.32,13256.0,190.9755,191.1433,189.4057,189.8697,13256.0
2025-03-19 10:00:00,192.65,194.0,192.53,193.65,23045.0,190.1955,191.5283,190.0771,191.1828,23045.0
2025-03-19 10:10:00,193.93,194.13,192.85,193.82,8747.0,191.4592,191.6567,190.393,191.3506,8747.0
2025-03-19 10:20:00,193.7,194.69,193.69,194.58,4900.0,191.2322,192.2096,191.2223,192.101,4900.0
2025-03-19 10:30:00,194.37,194.67,194.04,194.49,8491.0,191.8936,192.1898,191.5678,192.0121,8491.0
2025-03-19 10:40:00,194.56,195.08,194.39,195.04,3300.0,192.0812,192.5946,191.9134,192.5551,3300.0
2025-03-19 10:50:00,195.19,195.34,194.38,194.95,5626.0,192.7032,192.8513,191.9035,192.4662,5626.0
2025-03-19 11:00:00,195.04,195.2,194.49,194.64,8114.0,192.5551,192.7131,192.0121,192.1602,8114.0
2025-03-19 11:10:00,194.64,194.82,194.35,194.79,7250.0,192.1602,192.3379,191.8739,192.3083,7250.0
2025-03-19 11:20:00,194.73,195.44,194.61,195.44,14968.0,192.249,192.95,192.1306,192.95,14968.0
2025-03-19 11:30:00,195.37,195.37,194.9,195.09,4182.0,192.8809,192.8809,192.4169,192.6045,4182.0
2025-03-19 11:40:00,195.25,195.37,194.87,195.33,5035.0,192.7624,192.8809,192.3873,192.8414,5035.0
2025-03-19 11:50:00,195.41,195.76,195.26,195.27,7297.0,192.9204,193.2659,192.7723,192.7822,7297.0
2025-03-19 12:00:00,195.46,195.66,194.85,195.18,8304.0,192.9697,193.1672,192.3675,192.6933,8304.0
2025-03-19 12:10:00,195.06,195.12,194.1,194.23,6031.0,192.5748,192.6341,191.6271,191.7554,6031.0
2025-03-19 12:20:00,194.36,194.57,194.04,194.56,5591.0,191.8838,192.0911,191.5678,192.0812,5591.0
2025-03-19 12:30:00,194.67,195.4,194.42,195.4,8039.0,192.1898,192.9105,191.943,192.9105,8039.0
2025-03-19 12:40:00,195.32,195.86,195.32,195.63,4761.0,192.8315,193.3646,192.8315,193.1376,4761.0
2025-03-19 12:50:00,195.66,195.78,195.1,195.31,6730.0,193.1672,193.2857,192.6143,192.8217,6730.0
2025-03-19 13:00:00,195.3,195.82,195.3,195.49,6341.0,192.8118,193.3252,192.8118,192.9994,6341.0
2025-03-19 13:10:00,195.49,195.65,195.14,195.52,8628.0,192.9994,193.1573,192.6538,193.029,8628.0
2025-03-19 13:20:00,195.57,195.82,195.37,195.37,8088.0,193.0783,193.3252,192.8809,192.8809,8088.0
2025-03-19 13:30:00,195.58,196.09,195.4,195.96,7920.0,193.0882,193.5917,192.9105,193.4634,7920.0
2025-03-19 13:40:00,195.97,196.09,194.2,194.41,13396.0,193.4732,193.5917,191.7258,191.9331,13396.0
2025-03-19 13:50:00,194.49,194.79,194.19,194.19,5500.0,192.0121,192.3083,191.7159,191.7159,5500.0
2025-03-19 14:00:00,193.78,195.11,193.77,194.7,9581.0,191.3111,192.6242,191.3013,192.2194,9581.0
2025-03-19 14:10:00,194.72,195.23,194.57,195.04,19317.0,192.2392,192.7427,192.0911,192.5551,19317.0
2025-03-19 14:20:00,194.84,195.49,194.75,194.75,4400.0,192.3576,192.9994,192.2688,192.2688,4400.0
2025-03-19 14:30:00,195.0,195.91,195.0,195.45,7937.0,192.5156,193.414,192.5156,192.9599,7937.0
2025-03-19 14:40:00,195.55,196.62,195.16,196.6,14659.0,193.0586,194.115,192.6736,194.0952,14659.0
2025-03-19 14:50:00,196.59,198.26,196.59,197.88,28665.0,194.0853,195.7341,194.0853,195.3589,28665.0
2025-03-19 15:00:00,197.83,199.49,197.61,199.22,33666.0,195.3095,196.9484,195.0924,196.6818,33666.0
2025-03-19 15:10:00,199.07,199.45,198.83,199.08,27342.0,196.5337,196.9089,196.2968,196.5436,27342.0
2025-03-19 15:20:00,199.08,199.16,197.57,197.69,21995.0,196.5436,196.6226,195.0529,195.1713,21995.0
2025-03-19 15:30:00,197.67,198.88,197.67,198.76,34835.0,195.1516,196.3462,195.1516,196.2277,34835.0
2025-03-19 15:40:00,198.67,199.34,198.67,198.95,33837.0,196.1388,196.8003,196.1388,196.4153,33837.0
2025-03-19 15:50:00,198.85,198.96,198.11,198.22,113948.0,196.3166,196.4252,195.586,195.6946,113948.0
2025-03-20 09:30:00,196.73,196.73,194.72,194.76,15310.0,194.2236,194.2236,192.2392,192.2787,15310.0
2025-03-20 09:40:00,194.86,195.77,194.63,194.97,6478.0,192.3774,193.2758,192.1503,192.486,6478.0
2025-03-20 09:50:00,195.06,195.68,194.73,195.37,9742.0,192.5748,193.1869,192.249,192.8809,9742.0
2025-03-20 10:00:00,195.37,197.31,195.37,196.57,20953.0,192.8809,194.7962,192.8809,194.0656,20953.0
2025-03-20 10:10:00,196.74,197.11,195.07,196.35,13934.0,194.2334,194.5987,192.5847,193.8484,13934.0
2025-03-20 10:20:00,196.08,197.22,195.79,196.53,15288.0,193.5818,194.7073,193.2955,194.0261,15288.0
2025-03-20 10:30:00,196.53,196.91,195.77,196.13,26899.0,194.0261,194.4013,193.2758,193.6312,26899.0
2025-03-20 10:40:00,196.12,197.31,196.11,197.13,9296.0,193.6213,194.7962,193.6115,194.6185,9296.0
2025-03-20 10:50:00,196.98,197.04,196.37,196.44,8472.0,194.4704,194.5296,193.8681,193.9373,8472.0
2025-03-20 11:00:00,196.44,196.83,196.29,196.68,9301.0,193.9373,194.3223,193.7892,194.1742,9301.0
2025-03-20 11:10:00,196.6,196.9,196.16,196.16,6997.0,194.0952,194.3914,193.6608,193.6608,6997.0
2025-03-20 11:20:00,195.98,196.43,195.93,196.36,6538.0,193.4831,193.9274,193.4338,193.8583,6538.0
2025-03-20 11:30:00,196.34,196.61,195.77,195.9,7564.0,193.8385,194.1051,193.2758,193.4041,7564.0
2025-03-20 11:40:00,196.04,196.47,195.9,195.9,17598.0,193.5424,193.9669,193.4041,193.4041,17598.0
2025-03-20 11:50:00,195.68,195.68,194.8,195.05,8775.0,193.1869,193.1869,192.3182,192.565,8775.0
2025-03-20 12:00:00,194.81,195.67,194.8,194.96,7297.0,192.328,193.1771,192.3182,192.4761,7297.0
2025-03-20 12:10:00,194.96,194.96,194.54,194.95,4274.0,192.4761,192.4761,192.0615,192.4662,4274.0
2025-03-20 12:20:00,194.53,194.61,193.91,193.93,11959.0,192.0516,192.1306,191.4395,191.4592,11959.0
2025-03-20 12:30:00,194.07,194.14,193.46,193.8,10169.0,191.5975,191.6666,190.9952,191.3309,10169.0
2025-03-20 12:40:00,193.79,194.04,193.54,193.63,4847.0,191.321,191.5678,191.0742,191.1631,4847.0
2025-03-20 12:50:00,193.71,193.81,193.49,193.49,2412.0,191.242,191.3408,191.0248,191.0248,2412.0
2025-03-20 13:00:00,193.7,193.74,193.3,193.74,5855.0,191.2322,191.2717,190.8373,191.2717,5855.0
2025-03-20 13:10:00,193.85,193.95,193.55,193.66,6619.0,191.3803,191.479,191.0841,191.1927,6619.0
2025-03-20 13:20:00,193.74,193.78,192.82,192.89,7885.0,191.2717,191.3111,190.3634,190.4325,7885.0
2025-03-20 13:30:00,193.05,193.79,192.96,193.79,9088.0,190.5904,191.321,190.5016,191.321,9088.0
2025-03-20 13:40:00,193.74,193.88,193.5,193.75,9285.0,191.2717,191.4099,191.0347,191.2815,9285.0
2025-03-20 13:50:00,193.81,194.12,193.74,193.99,23841.0,191.3408,191.6468,191.2717,191.5185,23841.0
2025-03-20 14:00:00,193.99,194.21,193.67,194.13,4802.0,191.5185,191.7357,191.2025,191.6567,4802.0
2025-03-20 14:10:00,194.31,194.32,193.55,193.55,5578.0,191.8344,191.8443,191.0841,191.0841,5578.0
2025-03-20 14:20:00,193.5,193.5,192.97,192.97,7816.0,191.0347,191.0347,190.5115,190.5115,7816.0
2025-03-20 14:30:00,192.93,193.34,192.84,193.3,5168.0,190.472,190.8768,190.3831,190.8373,5168.0
2025-03-20 14:40:00,193.3,193.3,192.54,192.72,7272.0,190.8373,190.8373,190.0869,190.2647,7272.0
2025-03-20 14:50:00,192.94,193.43,192.42,192.42,6912.0,190.4818,190.9656,189.9685,189.9685,6912.0
2025-03-20 15:00:00,192.62,192.76,191.73,191.77,5141.0,190.1659,190.3041,189.2873,189.3268,5141.0
2025-03-20 15:10:00,191.92,192.35,191.83,192.25,9011.0,189.4748,189.8994,189.386,189.8006,9011.0
2025-03-20 15:20:00,192.35,192.7,191.81,191.81,32422.0,189.8994,190.2449,189.3662,189.3662,32422.0
2025-03-20 15:30:00,192.02,192.32,191.5,191.73,39300.0,189.5736,189.8697,189.0602,189.2873,39300.0
2025-03-20 15:40:00,191.73,192.28,191.4,191.98,29440.0,189.2873,189.8303,188.9615,189.5341,29440.0
2025-03-20 15:50:00,192.06,192.13,191.17,191.41,143103.0,189.6131,189.6822,188.7344,188.9713,143103.0
2025-03-21 09:30:00,188.67,190.0,186.78,188.15,63276.0,186.2663,187.5793,184.4003,185.7529,63276.0
2025-03-21 09:40:00,188.85,189.33,186.52,187.36,19910.0,186.444,186.9178,184.1436,184.9729,19910.0
2025-03-21 09:50:00,187.51,189.43,187.01,189.32,17200.0,185.121,187.0166,184.6274,186.908,17200.0
2025-03-21 10:00:00,189.17,190.17,188.6,189.44,16837.0,186.7599,187.7471,186.1971,187.0264,16837.0
2025-03-21 10:10:00,189.18,190.88,189.13,190.52,8110.0,186.7698,188.4481,186.7204,188.0927,8110.0
2025-03-21 10:20:00,190.55,190.94,190.26,190.94,5510.0,188.1223,188.5073,187.836,188.5073,5510.0
2025-03-21 10:30:00,190.98,191.2,190.59,190.85,10616.0,188.5468,188.764,188.1618,188.4185,10616.0
2025-03-21 10:40:00,191.13,191.62,190.9,191.51,8806.0,188.6949,189.1787,188.4678,189.0701,8806.0
2025-03-21 10:50:00,191.68,193.0,191.53,193.0,6210.0,189.2379,190.5411,189.0898,190.5411,6210.0
2025-03-21 11:00:00,193.07,193.36,192.72,193.17,10379.0,190.6102,190.8965,190.2647,190.7089,10379.0
2025-03-21 11:10:00,193.12,193.55,192.89,192.9,20390.0,190.6596,191.0841,190.4325,190.4424,20390.0
2025-03-21 11:20:00,192.53,193.18,192.53,192.97,6571.0,190.0771,190.7188,190.0771,190.5115,6571.0
2025-03-21 11:30:00,193.12,193.72,193.11,193.5,5268.0,190.6596,191.2519,190.6497,191.0347,5268.0
2025-03-21 11:40:00,193.53,193.65,192.85,193.49,18243.0,191.0643,191.1828,190.393,191.0248,18243.0
2025-03-21 11:50:00,193.49,193.65,192.92,193.21,9331.0,191.0248,191.1828,190.4621,190.7484,9331.0
2025-03-21 12:00:00,193.21,193.92,192.86,193.92,11693.0,190.7484,191.4494,190.4029,191.4494,11693.0
2025-03-21 12:10:00,193.97,195.49,193.95,195.4,15906.0,191.4987,192.9994,191.479,192.9105,15906.0
2025-03-21 12:20:00,195.43,195.82,195.3,195.34,20331.0,192.9401,193.3252,192.8118,192.8513,20331.0
2025-03-21 12:30:00,195.27,195.35,194.26,194.26,9347.0,192.7822,192.8611,191.785,191.785,9347.0
2025-03-21 12:40:00,194.48,194.88,194.23,194.68,10299.0,192.0022,192.3971,191.7554,192.1997,10299.0
2025-03-21 12:50:00,194.72,195.35,194.58,195.35,8858.0,192.2392,192.8611,192.101,192.8611,8858.0
2025-03-21 13:00:00,195.19,195.26,194.89,195.25,5803.0,192.7032,192.7723,192.407,192.7624,5803.0
2025-03-21 13:10:00,195.19,195.46,195.03,195.37,13750.0,192.7032,192.9697,192.5452,192.8809,13750.0
2025-03-21 13:20:00,195.31,195.65,195.14,195.33,5924.0,192.8217,193.1573,192.6538,192.8414,5924.0
2025-03-21 13:30:00,195.2,195.54,194.99,195.24,8802.0,192.7131,193.0487,192.5057,192.7525,8802.0
2025-03-21 13:40:00,195.37,195.78,195.29,195.75,5584.0,192.8809,193.2857,192.8019,193.256,5584.0
2025-03-21 13:50:00,195.81,195.81,194.99,195.02,13968.0,193.3153,193.3153,192.5057,192.5353,13968.0
2025-03-21 14:00:00,195.02,195.73,195.02,195.65,13138.0,192.5353,193.2363,192.5353,193.1573,13138.0
2025-03-21 14:10:00,195.67,196.02,195.35,195.78,4880.0,193.1771,193.5226,192.8611,193.2857,4880.0
2025-03-21 14:20:00,195.82,195.86,194.61,194.83,9660.0,193.3252,193.3646,192.1306,192.3478,9660.0
2025-03-21 14:30:00,194.89,195.26,194.47,195.02,8260.0,192.407,192.7723,191.9924,192.5353,8260.0
2025-03-21 14:40:00,194.99,195.16,194.68,194.9,11280.0,192.5057,192.6736,192.1997,192.4169,11280.0
2025-03-21 14:50:00,194.88,194.88,194.58,194.88,13460.0,192.3971,192.3971,192.101,192.3971,13460.0
2025-03-21 15:00:00,194.79,194.88,194.16,194.34,13820.0,192.3083,192.3971,191.6863,191.864,13820.0
2025-03-21 15:10:00,194.26,194.66,193.89,194.55,23933.0,191.785,192.1799,191.4197,192.0713,23933.0
2025-03-21 15:20:00,194.55,194.55,193.86,194.2,18859.0,192.0713,192.0713,191.3901,191.7258,18859.0
2025-03-21 15:30:00,194.26,194.56,193.79,194.01,30330.0,191.785,192.0812,191.321,191.5382,30330.0
2025-03-21 15:40:00,193.89,194.89,193.17,194.87,51084.0,191.4197,192.407,190.7089,192.3873,51084.0
2025-03-21 15:50:00,194.81,195.77,194.55,195.42,164772.0,192.328,193.2758,192.0713,192.9303,164772.0
2025-03-24 09:30:00,198.39,202.44,197.95,201.68,28491.0,195.8624,199.8608,195.428,199.1105,28491.0
2025-03-24 09:40:00,201.27,202.19,199.61,201.98,29368.0,198.7057,199.614,197.0669,199.4067,29368.0
2025-03-24 09:50:00,201.91,201.91,200.22,200.47,14560.0,199.3376,199.3376,197.6691,197.9159,14560.0
2025-03-24 10:00:00,200.47,202.5,200.31,202.49,14544.0,197.9159,199.92,197.758,199.9102,14544.0
2025-03-24 10:10:00,202.02,202.49,201.26,201.92,32870.0,199.4462,199.9102,198.6958,199.3474,32870.0
2025-03-24 10:20:00,201.89,201.99,201.13,201.74,19142.0,199.3178,199.4165,198.5675,199.1697,19142.0
2025-03-24 10:30:00,201.98,203.64,201.89,202.97,21174.0,199.4067,201.0455,199.3178,200.3841,21174.0
2025-03-24 10:40:00,203.01,203.4,202.6,203.4,10315.0,200.4236,200.8086,200.0188,200.8086,10315.0
2025-03-24 10:50:00,203.4,203.75,203.08,203.75,20187.0,200.8086,201.1541,200.4927,201.1541,20187.0
2025-03-24 11:00:00,203.77,204.67,203.49,204.25,16765.0,201.1739,202.0624,200.8974,201.6478,16765.0
2025-03-24 11:10:00,204.25,204.28,203.64,203.97,15983.0,201.6478,201.6774,201.0455,201.3713,15983.0
2025-03-24 11:20:00,203.84,204.36,203.73,204.27,17062.0,201.243,201.7564,201.1344,201.6675,17062.0
2025-03-24 11:30:00,204.25,204.25,203.31,203.76,10376.0,201.6478,201.6478,200.7197,201.164,10376.0
2025-03-24 11:40:00,203.76,204.45,203.54,204.36,7067.0,201.164,201.8452,200.9468,201.7564,7067.0
2025-03-24 11:50:00,204.5,204.8,204.24,204.42,14444.0,201.8946,202.1907,201.6379,201.8156,14444.0
2025-03-24 12:00:00,204.51,205.07,204.5,204.88,9910.0,201.9044,202.4573,201.8946,202.2697,9910.0
2025-03-24 12:10:00,205.04,205.11,204.76,204.89,7329.0,202.4277,202.4968,202.1513,202.2796,7329.0
2025-03-24 12:20:00,204.89,205.17,204.25,204.39,18110.0,202.2796,202.556,201.6478,201.786,18110.0
2025-03-24 12:30:00,204.39,204.5,203.68,203.96,13672.0,201.786,201.8946,201.085,201.3614,13672.0
2025-03-24 12:40:00,203.94,204.2,203.51,203.89,9520.0,201.3417,201.5984,200.9172,201.2923,9520.0
2025-03-24 12:50:00,203.88,203.93,203.46,203.56,5144.0,201.2825,201.3318,200.8678,200.9665,5144.0
2025-03-24 13:00:00,203.4,204.21,203.35,203.98,11943.0,200.8086,201.6083,200.7592,201.3812,11943.0
2025-03-24 13:10:00,203.93,204.11,203.66,203.82,11032.0,201.3318,201.5095,201.0653,201.2232,11032.0
2025-03-24 13:20:00,203.81,204.3,203.65,204.3,11896.0,201.2134,201.6971,201.0554,201.6971,11896.0
2025-03-24 13:30:00,204.11,204.38,203.77,203.84,11762.0,201.5095,201.7761,201.1739,201.243,11762.0
2025-03-24 13:40:00,203.84,203.85,203.17,203.32,7251.0,201.243,201.2528,200.5815,200.7296,7251.0
2025-03-24 13:50:00,203.4,203.74,203.39,203.74,12288.0,200.8086,201.1443,200.7987,201.1443,12288.0
2025-03-24 14:00:00,203.75,203.88,203.26,203.81,20630.0,201.1541,201.2825,200.6704,201.2134,20630.0
2025-03-24 14:10:00,203.66,203.82,203.33,203.38,10960.0,201.0653,201.2232,200.7395,200.7888,10960.0
2025-03-24 14:20:00,203.38,203.82,203.38,203.82,10617.0,200.7888,201.2232,200.7888,201.2232,10617.0
2025-03-24 14:30:00,203.81,204.52,203.63,204.52,12038.0,201.2134,201.9143,201.0357,201.9143,12038.0
2025-03-24 14:40:00,204.41,205.22,204.29,205.21,24598.0,201.8057,202.6054,201.6872,202.5955,24598.0
2025-03-24 14:50:00,205.0,205.99,205.0,205.49,17581.0,202.3882,203.3656,202.3882,202.872,17581.0
2025-03-24 15:00:00,205.51,205.98,205.39,205.86,8233.0,202.8917,203.3557,202.7732,203.2372,8233.0
2025-03-24 15:10:00,205.86,206.42,205.69,205.91,21504.0,203.2372,203.7901,203.0694,203.2866,21504.0
2025-03-24 15:20:00,205.92,205.92,205.46,205.52,14134.0,203.2965,203.2965,202.8423,202.9016,14134.0
2025-03-24 15:30:00,205.52,206.39,205.51,206.31,28834.0,202.9016,203.7605,202.8917,203.6815,28834.0
2025-03-24 15:40:00,206.37,207.08,206.36,206.95,27529.0,203.7407,204.4417,203.7309,204.3134,27529.0
2025-03-24 15:50:00,206.8,207.17,205.46,205.62,179003.0,204.1653,204.5306,202.8423,203.0003,179003.0
2025-03-25 09:30:00,205.05,208.22,204.52,206.69,21800.0,202.4376,205.5672,201.9143,204.0567,21800.0
2025-03-25 09:40:00,206.53,206.78,205.37,205.87,7668.0,203.8987,204.1455,202.7535,203.2471,7668.0
2025-03-25 09:50:00,205.4,206.62,205.3,206.32,15633.0,202.7831,203.9876,202.6844,203.6914,15633.0
2025-03-25 10:00:00,206.58,207.03,205.34,207.01,18169.0,203.9481,204.3923,202.7239,204.3726,18169.0
2025-03-25 10:10:00,206.46,207.03,205.93,206.19,9629.0,203.8296,204.3923,203.3063,203.563,9629.0
2025-03-25 10:20:00,206.02,206.6,205.71,206.4,22395.0,203.3952,203.9678,203.0892,203.7704,22395.0
2025-03-25 10:30:00,206.46,207.07,206.38,207.07,10622.0,203.8296,204.4318,203.7506,204.4318,10622.0
2025-03-25 10:40:00,206.86,207.84,206.83,207.47,10950.0,204.2245,205.192,204.1949,204.8267,10950.0
2025-03-25 10:50:00,207.27,207.74,206.71,206.86,16363.0,204.6293,205.0933,204.0764,204.2245,16363.0
2025-03-25 11:00:00,206.86,208.03,206.8,207.74,10696.0,204.2245,205.3796,204.1653,205.0933,10696.0
2025-03-25 11:10:00,207.93,207.97,207.65,207.68,3230.0,205.2809,205.3204,205.0044,205.0341,3230.0
2025-03-25 11:20:00,207.74,207.99,207.59,207.99,10027.0,205.0933,205.3401,204.9452,205.3401,10027.0
2025-03-25 11:30:00,207.66,207.66,207.03,207.2,11017.0,205.0143,205.0143,204.3923,204.5602,11017.0
2025-03-25 11:40:00,207.2,207.59,206.95,207.17,12156.0,204.5602,204.9452,204.3134,204.5306,12156.0
2025-03-25 11:50:00,207.0,207.18,206.03,206.44,12118.0,204.3627,204.5404,203.4051,203.8099,12118.0
2025-03-25 12:00:00,206.49,206.56,206.03,206.56,6192.0,203.8592,203.9283,203.4051,203.9283,6192.0
2025-03-25 12:10:00,206.5,206.65,206.31,206.52,12819.0,203.8691,204.0172,203.6815,203.8888,12819.0
2025-03-25 12:20:00,206.51,206.68,205.88,206.03,18221.0,203.879,204.0468,203.257,203.4051,18221.0
2025-03-25 12:30:00,205.88,206.21,205.86,206.17,4064.0,203.257,203.5828,203.2372,203.5433,4064.0
2025-03-25 12:40:00,206.18,206.59,206.18,206.31,15755.0,203.5532,203.9579,203.5532,203.6815,15755.0
2025-03-25 12:50:00,206.31,206.72,206.29,206.48,9650.0,203.6815,204.0863,203.6618,203.8493,9650.0
2025-03-25 13:00:00,206.69,207.07,206.57,207.01,8494.0,204.0567,204.4318,203.9382,204.3726,8494.0
2025-03-25 13:10:00,207.09,207.16,206.8,207.04,23539.0,204.4516,204.5207,204.1653,204.4022,23539.0
2025-03-25 13:20:00,206.99,206.99,206.22,206.4,12526.0,204.3528,204.3528,203.5927,203.7704,12526.0
2025-03-25 13:30:00,206.43,206.64,206.32,206.51,13886.0,203.8,204.0073,203.6914,203.879,13886.0
2025-03-25 13:40:00,206.51,206.71,206.5,206.56,3471.0,203.879,204.0764,203.8691,203.9283,3471.0
2025-03-25 13:50:00,206.58,206.9,206.42,206.49,11114.0,203.9481,204.264,203.7901,203.8592,11114.0
2025-03-25 14:00:00,206.69,206.75,206.44,206.44,6331.0,204.0567,204.1159,203.8099,203.8099,6331.0
2025-03-25 14:10:00,206.55,207.0,206.5,206.87,7319.0,203.9185,204.3627,203.8691,204.2344,7319.0
2025-03-25 14:20:00,206.98,207.61,206.84,207.14,12985.0,204.343,204.9649,204.2048,204.5009,12985.0
2025-03-25 14:30:00,207.14,207.22,206.81,207.0,7227.0,204.5009,204.5799,204.1751,204.3627,7227.0
2025-03-25 14:40:00,206.96,207.01,206.5,206.78,12818.0,204.3232,204.3726,203.8691,204.1455,12818.0
2025-03-25 14:50:00,206.72,206.83,206.46,206.6,5025.0,204.0863,204.1949,203.8296,203.9678,5025.0
2025-03-25 15:00:00,206.59,207.7,206.59,207.42,13423.0,203.9579,205.0538,203.9579,204.7774,13423.0
2025-03-25 15:10:00,207.53,207.56,206.66,206.75,13300.0,204.886,204.9156,204.027,204.1159,13300.0
2025-03-25 15:20:00,206.64,206.96,206.55,206.96,9264.0,204.0073,204.3232,203.9185,204.3232,9264.0
2025-03-25 15:30:00,206.83,207.21,205.96,206.59,54407.0,204.1949,204.57,203.336,203.9579,54407.0
2025-03-25 15:40:00,206.63,207.72,206.55,207.67,23193.0,203.9974,205.0735,203.9185,205.0242,23193.0
2025-03-25 15:50:00,207.5,208.6,207.22,207.98,175525.0,204.8563,205.9423,204.5799,205.3302,175525.0
2025-03-26 09:30:00,207.78,208.8,205.47,206.7,19373.0,205.1328,206.1398,202.8522,204.0665,19373.0
2025-03-26 09:40:00,206.24,207.12,205.74,205.94,6687.0,203.6124,204.4812,203.1188,203.3162,6687.0
2025-03-26 09:50:00,205.84,207.24,205.56,206.77,14085.0,203.2175,204.5997,202.9411,204.1356,14085.0
2025-03-26 10:00:00,206.58,207.54,206.58,206.77,10161.0,203.9481,204.8958,203.9481,204.1356,10161.0
2025-03-26 10:10:00,206.77,207.3,206.33,206.41,13415.0,204.1356,204.6589,203.7013,203.7802,13415.0
2025-03-26 10:20:00,206.18,206.97,205.98,206.82,9564.0,203.5532,204.3331,203.3557,204.185,9564.0
2025-03-26 10:30:00,206.93,207.24,206.56,207.14,4281.0,204.2936,204.5997,203.9283,204.5009,4281.0
2025-03-26 10:40:00,207.17,207.82,206.84,207.38,10072.0,204.5306,205.1723,204.2048,204.7379,10072.0
2025-03-26 10:50:00,207.47,208.39,207.38,208.39,5686.0,204.8267,205.735,204.7379,205.735,5686.0
2025-03-26 11:00:00,208.4,208.4,207.89,208.18,5180.0,205.7449,205.7449,205.2414,205.5277,5180.0
2025-03-26 11:10:00,208.26,208.5,208.05,208.42,5200.0,205.6067,205.8436,205.3993,205.7646,5200.0
2025-03-26 11:20:00,208.26,208.35,206.88,207.1,20772.0,205.6067,205.6955,204.2442,204.4614,20772.0
2025-03-26 11:30:00,207.24,207.83,207.02,207.78,6099.0,204.5997,205.1821,204.3825,205.1328,6099.0
2025-03-26 11:40:00,207.75,208.01,207.5,207.5,5021.0,205.1032,205.3598,204.8563,204.8563,5021.0
2025-03-26 11:50:00,207.64,207.64,207.01,207.04,10270.0,204.9946,204.9946,204.3726,204.4022,10270.0
2025-03-26 12:00:00,206.98,207.55,206.92,207.32,7764.0,204.343,204.9057,204.2837,204.6786,7764.0
2025-03-26 12:10:00,207.2,207.3,206.97,207.19,9765.0,204.5602,204.6589,204.3331,204.5503,9765.0
2025-03-26 12:20:00,207.08,207.49,206.96,207.49,5438.0,204.4417,204.8465,204.3232,204.8465,5438.0
2025-03-26 12:30:00,207.87,208.12,207.52,208.04,3867.0,205.2216,205.4684,204.8761,205.3895,3867.0
2025-03-26 12:40:00,208.18,208.31,207.96,208.31,3404.0,205.5277,205.656,205.3105,205.656,3404.0
2025-03-26 12:50:00,208.3,208.3,207.7,207.8,4498.0,205.6462,205.6462,205.0538,205.1525,4498.0
2025-03-26 13:00:00,207.69,207.78,207.06,207.57,7722.0,205.0439,205.1328,204.422,204.9255,7722.0
2025-03-26 13:10:00,207.66,208.03,207.32,207.53,4701.0,205.0143,205.3796,204.6786,204.886,4701.0
2025-03-26 13:20:00,207.68,207.69,206.66,206.67,4557.0,205.0341,205.0439,204.027,204.0369,4557.0
2025-03-26 13:30:00,206.64,206.64,206.07,206.23,2784.0,204.0073,204.0073,203.4446,203.6025,2784.0
2025-03-26 13:40:00,206.3,206.93,206.3,206.71,3776.0,203.6716,204.2936,203.6716,204.0764,3776.0
2025-03-26 13:50:00,206.71,206.82,206.51,206.82,3559.0,204.0764,204.185,203.879,204.185,3559.0
2025-03-26 14:00:00,206.85,207.32,206.81,207.32,6805.0,204.2146,204.6786,204.1751,204.6786,6805.0
2025-03-26 14:10:00,207.51,207.63,207.11,207.11,5178.0,204.8662,204.9847,204.4713,204.4713,5178.0
2025-03-26 14:20:00,207.14,207.6,206.88,207.6,1801.0,204.5009,204.9551,204.2442,204.9551,1801.0
2025-03-26 14:30:00,207.45,207.58,207.16,207.38,4470.0,204.807,204.9353,204.5207,204.7379,4470.0
2025-03-26 14:40:00,207.41,207.61,206.62,206.79,3782.0,204.7675,204.9649,203.9876,204.1554,3782.0
2025-03-26 14:50:00,206.89,207.1,206.72,206.85,5067.0,204.2541,204.4614,204.0863,204.2146,5067.0
2025-03-26 15:00:00,206.91,207.51,206.86,206.96,11431.0,204.2739,204.8662,204.2245,204.3232,11431.0
2025-03-26 15:10:00,207.04,207.62,206.86,207.48,7051.0,204.4022,204.9748,204.2245,204.8366,7051.0
2025-03-26 15:20:00,207.6,207.68,207.17,207.23,3833.0,204.9551,205.0341,204.5306,204.5898,3833.0
2025-03-26 15:30:00,207.28,207.54,207.15,207.3,7789.0,204.6391,204.8958,204.5108,204.6589,7789.0
2025-03-26 15:40:00,207.14,207.68,207.13,207.44,22528.0,204.5009,205.0341,204.4911,204.7971,22528.0
2025-03-26 15:50:00,207.45,207.79,206.93,207.03,109692.0,204.807,205.1427,204.2936,204.3923,109692.0
2025-03-27 09:30:00,206.35,206.8,205.34,206.76,16309.0,203.721,204.1653,202.7239,204.1258,16309.0
2025-03-27 09:40:00,207.09,209.15,207.01,209.15,17008.0,204.4516,206.4853,204.3726,206.4853,17008.0
2025-03-27 09:50:00,209.15,211.46,209.15,210.46,31212.0,206.4853,208.7659,206.4853,207.7786,31212.0
2025-03-27 10:00:00,210.35,212.11,209.95,212.07,23460.0,207.67,209.4076,207.2751,209.3681,23460.0
2025-03-27 10:10:00,212.19,213.25,211.77,213.2,18614.0,209.4866,210.5331,209.0719,210.4837,18614.0
2025-03-27 10:20:00,213.31,213.58,211.45,212.03,6408.0,210.5923,210.8589,208.756,209.3286,6408.0
2025-03-27 10:30:00,212.03,213.56,212.03,213.46,14023.0,209.3286,210.8391,209.3286,210.7404,14023.0
2025-03-27 10:40:00,213.45,214.12,213.04,213.35,18139.0,210.7305,211.392,210.3258,210.6318,18139.0
2025-03-27 10:50:00,213.31,213.36,212.53,212.74,19630.0,210.5923,210.6417,209.8223,210.0296,19630.0
2025-03-27 11:00:00,212.7,213.41,212.54,212.71,8753.0,209.9901,210.6911,209.8321,210.0,8753.0
2025-03-27 11:10:00,212.79,213.45,212.65,213.09,30098.0,210.0789,210.7305,209.9407,210.3751,30098.0
2025-03-27 11:20:00,213.11,213.62,212.74,212.8,8558.0,210.3949,210.8984,210.0296,210.0888,8558.0
2025-03-27 11:30:00,212.8,212.86,211.64,212.0,21482.0,210.0888,210.1481,208.9436,209.299,21482.0
2025-03-27 11:40:00,212.01,212.11,211.41,211.82,15229.0,209.3089,209.4076,208.7165,209.1213,15229.0
2025-03-27 11:50:00,211.91,212.58,211.9,212.41,11628.0,209.2102,209.8716,209.2003,209.7038,11628.0
2025-03-27 12:00:00,212.32,213.02,212.08,212.98,18579.0,209.6149,210.306,209.378,210.2665,18579.0
2025-03-27 12:10:00,212.99,213.28,212.45,213.15,6916.0,210.2764,210.5627,209.7433,210.4344,6916.0
2025-03-27 12:20:00,213.32,213.33,212.0,212.16,4500.0,210.6022,210.6121,209.299,209.457,4500.0
2025-03-27 12:30:00,212.17,212.53,211.99,212.16,6368.0,209.4668,209.8223,209.2891,209.457,6368.0
2025-03-27 12:40:00,212.15,212.31,211.68,211.69,4464.0,209.4471,209.6051,208.9831,208.993,4464.0
2025-03-27 12:50:00,211.68,211.69,210.78,210.78,7106.0,208.9831,208.993,208.0946,208.0946,7106.0
2025-03-27 13:00:00,210.96,211.81,210.96,211.81,7073.0,208.2723,209.1114,208.2723,209.1114,7073.0
2025-03-27 13:10:00,211.77,212.11,211.49,211.86,12551.0,209.0719,209.4076,208.7955,209.1608,12551.0
2025-03-27 13:20:00,211.71,212.05,211.55,211.67,9046.0,209.0127,209.3484,208.8547,208.9732,9046.0
2025-03-27 13:30:00,211.82,211.82,211.11,211.42,6349.0,209.1213,209.1213,208.4204,208.7264,6349.0
2025-03-27 13:40:00,211.54,211.84,211.35,211.65,6878.0,208.8449,209.1411,208.6573,208.9535,6878.0
2025-03-27 13:50:00,211.46,211.65,211.1,211.45,6954.0,208.7659,208.9535,208.4105,208.756,6954.0
2025-03-27 14:00:00,211.56,212.66,211.51,212.45,7583.0,208.8646,209.9506,208.8153,209.7433,7583.0
2025-03-27 14:10:00,212.34,212.56,211.88,211.88,6247.0,209.6347,209.8519,209.1805,209.1805,6247.0
2025-03-27 14:20:00,212.06,212.47,211.84,212.3,7264.0,209.3583,209.763,209.1411,209.5952,7264.0
2025-03-27 14:30:00,212.17,212.51,212.07,212.37,4792.0,209.4668,209.8025,209.3681,209.6643,4792.0
2025-03-27 14:40:00,212.54,212.95,212.54,212.86,8288.0,209.8321,210.2369,209.8321,210.1481,8288.0
2025-03-27 14:50:00,212.87,213.03,212.32,212.35,11593.0,210.1579,210.3159,209.6149,209.6446,11593.0
2025-03-27 15:00:00,212.38,213.03,212.33,212.69,8686.0,209.6742,210.3159,209.6248,209.9802,8686.0
2025-03-27 15:10:00,212.81,213.01,212.68,212.69,7896.0,210.0987,210.2961,209.9704,209.9802,7896.0
2025-03-27 15:20:00,212.68,213.26,212.68,213.1,12450.0,209.9704,210.543,209.9704,210.385,12450.0
2025-03-27 15:30:00,213.02,213.02,212.14,212.31,20411.0,210.306,210.306,209.4372,209.6051,20411.0
2025-03-27 15:40:00,212.31,212.74,212.02,212.2,35103.0,209.6051,210.0296,209.3188,209.4965,35103.0
2025-03-27 15:50:00,212.11,212.14,209.91,210.07,232392.0,209.4076,209.4372,207.2356,207.3936,232392.0
2025-03-28 09:30:00,207.03,208.6,205.17,207.64,28933.0,205.6194,207.1787,203.7721,206.2252,28933.0
2025-03-28 09:40:00,207.64,207.64,204.46,205.11,43818.0,206.2252,206.2252,203.0669,203.7125,43818.0
2025-03-28 09:50:00,205.29,205.29,202.26,202.74,65366.0,203.8912,203.8912,200.8819,201.3586,65366.0
2025-03-28 10:00:00,202.22,204.38,201.74,202.88,35770.0,200.8422,202.9874,200.3654,201.4977,35770.0
2025-03-28 10:10:00,202.87,203.12,201.72,201.78,16711.0,201.4877,201.736,200.3456,200.4051,16711.0
2025-03-28 10:20:00,201.46,202.04,201.02,201.08,10037.0,200.0873,200.6634,199.6503,199.7099,10037.0
2025-03-28 10:30:00,201.03,201.96,200.38,201.81,12450.0,199.6603,200.5839,199.0147,200.4349,12450.0
2025-03-28 10:40:00,201.68,201.88,201.03,201.26,18930.0,200.3058,200.5045,199.6603,199.8887,18930.0
2025-03-28 10:50:00,201.25,201.44,201.01,201.34,15983.0,199.8788,200.0675,199.6404,199.9681,15983.0
2025-03-28 11:00:00,201.2,201.65,200.87,201.5,16997.0,199.8291,200.276,199.5013,200.1271,16997.0
2025-03-28 11:10:00,201.53,202.44,201.46,202.0,16613.0,200.1569,201.0607,200.0873,200.6236,16613.0
2025-03-28 11:20:00,202.0,203.17,202.0,203.0,8655.0,200.6236,201.7857,200.6236,201.6168,8655.0
2025-03-28 11:30:00,202.94,203.83,202.74,203.74,10331.0,201.5572,202.4412,201.3586,202.3518,10331.0
2025-03-28 11:40:00,203.74,203.74,203.0,203.42,12075.0,202.3518,202.3518,201.6168,202.034,12075.0
2025-03-28 11:50:00,203.37,203.37,202.79,202.8,6541.0,201.9843,201.9843,201.4083,201.4182,6541.0
2025-03-28 12:00:00,202.71,203.78,202.71,203.62,4285.0,201.3288,202.3915,201.3288,202.2326,4285.0
2025-03-28 12:10:00,203.43,203.7,202.93,202.99,7600.0,202.0439,202.3121,201.5473,201.6069,7600.0
2025-03-28 12:20:00,203.09,203.29,202.53,203.29,6138.0,201.7062,201.9049,201.15,201.9049,6138.0
2025-03-28 12:30:00,203.49,203.49,202.72,202.72,4255.0,202.1035,202.1035,201.3387,201.3387,4255.0
2025-03-28 12:40:00,202.95,203.08,202.54,202.64,6465.0,201.5672,201.6963,201.16,201.2593,6465.0
2025-03-28 12:50:00,202.72,202.93,202.22,202.26,7712.0,201.3387,201.5473,200.8422,200.8819,7712.0
2025-03-28 13:00:00,202.35,202.56,201.75,201.75,9019.0,200.9713,201.1798,200.3754,200.3754,9019.0
2025-03-28 13:10:00,201.93,202.09,201.58,201.92,23137.0,200.5541,200.713,200.2065,200.5442,23137.0
2025-03-28 13:20:00,201.75,201.99,201.41,201.59,10327.0,200.3754,200.6137,200.0377,200.2164,10327.0
2025-03-28 13:30:00,201.59,202.07,201.56,202.07,4810.0,200.2164,200.6932,200.1866,200.6932,4810.0
2025-03-28 13:40:00,202.01,202.52,202.01,202.52,3502.0,200.6336,201.1401,200.6336,201.1401,3502.0
2025-03-28 13:50:00,201.85,202.54,201.76,202.29,6546.0,200.4747,201.16,200.3853,200.9117,6546.0
2025-03-28 14:00:00,202.48,202.79,202.38,202.72,4102.0,201.1004,201.4083,201.0011,201.3387,4102.0
2025-03-28 14:10:00,202.46,202.82,202.46,202.61,4848.0,201.0805,201.4381,201.0805,201.2295,4848.0
2025-03-28 14:20:00,202.61,202.61,201.61,201.76,3429.0,201.2295,201.2295,200.2363,200.3853,3429.0
2025-03-28 14:30:00,201.7,201.76,201.13,201.21,9472.0,200.3257,200.3853,199.7596,199.839,9472.0
2025-03-28 14:40:00,201.13,201.73,201.04,201.66,15260.0,199.7596,200.3555,199.6702,200.286,15260.0
2025-03-28 14:50:00,201.68,202.25,201.65,202.23,7879.0,200.3058,200.8719,200.276,200.8521,7879.0
2025-03-28 15:00:00,202.32,202.47,201.97,202.1,13550.0,200.9415,201.0904,200.5939,200.723,13550.0
2025-03-28 15:10:00,201.95,202.01,201.28,201.52,10510.0,200.574,200.6336,199.9086,200.1469,10510.0
2025-03-28 15:20:00,201.36,201.36,200.81,200.89,17954.0,199.988,199.988,199.4418,199.5212,17954.0
2025-03-28 15:30:00,200.95,201.01,199.86,199.97,34134.0,199.5808,199.6404,198.4982,198.6075,34134.0
2025-03-28 15:40:00,199.97,200.98,199.65,200.98,32602.0,198.6075,199.6106,198.2897,199.6106,32602.0
2025-03-28 15:50:00,200.98,202.48,200.13,201.86,130127.0,199.6106,201.1004,198.7664,200.4846,130127.0
2025-03-31 09:30:00,199.19,199.58,197.32,198.33,32785.0,197.8328,198.2201,195.9755,196.9787,32785.0
2025-03-31 09:40:00,198.33,198.33,194.36,194.4,15114.0,196.9787,196.9787,193.0357,193.0754,15114.0
2025-03-31 09:50:00,194.38,196.9,194.37,195.27,39860.0,193.0556,195.5584,193.0456,193.9395,39860.0
2025-03-31 10:00:00,195.27,197.12,195.26,196.75,18868.0,193.9395,195.7769,193.9296,195.4094,18868.0
2025-03-31 10:10:00,196.73,197.08,195.03,195.56,8079.0,195.3896,195.7372,193.7011,194.2275,8079.0
2025-03-31 10:20:00,195.56,196.09,195.36,195.71,9887.0,194.2275,194.7539,194.0289,194.3765,9887.0
2025-03-31 10:30:00,195.92,197.56,195.92,197.48,16717.0,194.5851,196.2139,194.5851,196.1344,16717.0
2025-03-31 10:40:00,197.48,197.71,196.61,196.61,10452.0,196.1344,196.3629,195.2704,195.2704,10452.0
2025-03-31 10:50:00,196.92,197.5,196.54,197.49,8989.0,195.5783,196.1543,195.2009,196.1444,8989.0
2025-03-31 11:00:00,197.49,199.4,197.49,199.38,11884.0,196.1444,198.0414,196.1444,198.0215,11884.0
2025-03-31 11:10:00,199.48,199.63,198.99,199.4,6743.0,198.1208,198.2698,197.6342,198.0414,6743.0
2025-03-31 11:20:00,199.47,199.95,199.29,199.29,10713.0,198.1109,198.5876,197.9321,197.9321,10713.0
2025-03-31 11:30:00,199.29,199.56,198.62,199.49,9618.0,197.9321,198.2003,197.2667,198.1308,9618.0
2025-03-31 11:40:00,199.49,199.91,199.4,199.59,6687.0,198.1308,198.5479,198.0414,198.2301,6687.0
2025-03-31 11:50:00,199.73,199.85,199.28,199.56,18583.0,198.3691,198.4883,197.9222,198.2003,18583.0
2025-03-31 12:00:00,199.53,199.71,198.8,198.81,18825.0,198.1705,198.3493,197.4455,197.4554,18825.0
2025-03-31 12:10:00,198.78,199.38,198.47,199.38,10333.0,197.4256,198.0215,197.1177,198.0215,10333.0
2025-03-31 12:20:00,199.01,199.85,198.98,199.85,9146.0,197.654,198.4883,197.6242,198.4883,9146.0
2025-03-31 12:30:00,199.77,200.34,199.46,199.7,14346.0,198.4088,198.975,198.101,198.3393,14346.0
2025-03-31 12:40:00,199.54,200.02,199.54,199.77,5918.0,198.1804,198.6571,198.1804,198.4088,5918.0
2025-03-31 12:50:00,199.56,200.04,199.54,199.88,9395.0,198.2003,198.677,198.1804,198.5181,9395.0
2025-03-31 13:00:00,199.65,200.29,199.4,200.01,11258.0,198.2897,198.9253,198.0414,198.6472,11258.0
2025-03-31 13:10:00,200.25,200.46,199.58,199.59,9136.0,198.8856,199.0941,198.2201,198.2301,9136.0
2025-03-31 13:20:00,199.59,200.03,199.36,200.03,5612.0,198.2301,198.6671,198.0016,198.6671,5612.0
2025-03-31 13:30:00,199.81,200.4,199.64,200.4,7859.0,198.4486,199.0346,198.2797,199.0346,7859.0
2025-03-31 13:40:00,200.2,200.4,199.8,200.4,12625.0,198.8359,199.0346,198.4386,199.0346,12625.0
2025-03-31 13:50:00,200.44,200.98,199.8,200.02,13672.0,199.0743,199.6106,198.4386,198.6571,13672.0
2025-03-31 14:00:00,199.91,201.4,199.79,201.23,15463.0,198.5479,200.0277,198.4287,199.8589,15463.0
2025-03-31 14:10:00,201.25,201.7,201.01,201.48,7102.0,199.8788,200.3257,199.6404,200.1072,7102.0
2025-03-31 14:20:00,201.35,201.37,201.2,201.2,5314.0,199.9781,199.9979,199.8291,199.8291,5314.0
2025-03-31 14:30:00,201.36,202.72,201.19,202.55,8791.0,199.988,201.3387,199.8192,201.1699,8791.0
2025-03-31 14:40:00,202.55,202.93,202.14,202.31,9198.0,201.1699,201.5473,200.7627,200.9315,9198.0
2025-03-31 14:50:00,202.51,202.6,202.18,202.39,20354.0,201.1302,201.2196,200.8024,201.011,20354.0
2025-03-31 15:00:00,202.39,203.1,202.38,202.93,6849.0,201.011,201.7162,201.0011,201.5473,6849.0
2025-03-31 15:10:00,202.93,203.35,202.76,202.98,6123.0,201.5473,201.9645,201.3785,201.597,6123.0
2025-03-31 15:20:00,203.17,203.51,202.28,202.46,19970.0,201.7857,202.1234,200.9017,201.0805,19970.0
2025-03-31 15:30:00,202.28,202.38,201.63,202.09,20857.0,200.9017,201.0011,200.2562,200.713,20857.0
2025-03-31 15:40:00,202.04,203.72,202.04,202.71,24278.0,200.6634,202.3319,200.6634,201.3288,24278.0
2025-03-31 15:50:00,202.71,202.88,201.5,201.55,115602.0,201.3288,201.4977,200.1271,200.1767,115602.0
2025-04-01 09:30:00,200.98,204.36,199.91,202.81,28566.0,199.6106,202.9676,198.5479,201.4281,28566.0
2025-04-01 09:40:00,203.32,204.66,201.81,204.66,10253.0,201.9347,203.2655,200.4349,203.2655,10253.0
2025-04-01 09:50:00,204.52,204.7,202.97,203.09,21286.0,203.1265,203.3053,201.587,201.7062,21286.0
2025-04-01 10:00:00,203.04,203.81,202.36,202.46,7051.0,201.6566,202.4213,200.9812,201.0805,7051.0
2025-04-01 10:10:00,202.46,202.55,201.35,202.27,18679.0,201.0805,201.1699,199.9781,200.8918,18679.0
2025-04-01 10:20:00,202.29,202.39,201.39,201.88,18810.0,200.9117,201.011,200.0178,200.5045,18810.0
2025-04-01 10:30:00,201.81,202.75,201.35,202.47,15662.0,200.4349,201.3685,199.9781,201.0904,15662.0
2025-04-01 10:40:00,202.41,203.23,202.41,203.12,3969.0,201.0309,201.8453,201.0309,201.736,3969.0
2025-04-01 10:50:00,203.15,203.6,202.91,203.21,7911.0,201.7658,202.2127,201.5274,201.8254,7911.0
2025-04-01 11:00:00,203.16,203.88,202.86,203.73,6128.0,201.7757,202.4908,201.4778,202.3419,6128.0
2025-04-01 11:10:00,203.73,204.7,203.72,204.12,7202.0,202.3419,203.3053,202.3319,202.7292,7202.0
2025-04-01 11:20:00,204.12,204.25,203.03,203.11,12416.0,202.7292,202.8583,201.6466,201.7261,12416.0
2025-04-01 11:30:00,203.18,203.8,203.0,203.78,8162.0,201.7956,202.4114,201.6168,202.3915,8162.0
2025-04-01 11:40:00,203.78,204.33,203.64,204.26,7437.0,202.3915,202.9378,202.2525,202.8683,7437.0
2025-04-01 11:50:00,204.4,204.48,204.04,204.31,5205.0,203.0073,203.0868,202.6497,202.9179,5205.0
2025-04-01 12:00:00,204.48,204.77,204.18,204.53,4721.0,203.0868,203.3748,202.7888,203.1364,4721.0
2025-04-01 12:10:00,204.53,204.9,204.52,204.84,4179.0,203.1364,203.5039,203.1265,203.4443,4179.0
2025-04-01 12:20:00,204.78,205.07,204.18,204.36,8246.0,203.3847,203.6727,202.7888,202.9676,8246.0
2025-04-01 12:30:00,204.36,204.68,203.91,204.0,11925.0,202.9676,203.2854,202.5206,202.61,11925.0
2025-04-01 12:40:00,204.17,204.4,204.0,204.34,6460.0,202.7789,203.0073,202.61,202.9477,6460.0
2025-04-01 12:50:00,204.59,205.49,204.5,205.05,8418.0,203.196,204.0899,203.1066,203.6529,8418.0
2025-04-01 13:00:00,205.01,205.77,204.87,205.68,12536.0,203.6131,204.368,203.4741,204.2786,12536.0
2025-04-01 13:10:00,205.4,205.54,204.46,204.6,9012.0,204.0005,204.1395,203.0669,203.2059,9012.0
2025-04-01 13:20:00,204.55,204.75,204.02,204.06,5016.0,203.1563,203.3549,202.6299,202.6696,5016.0
2025-04-01 13:30:00,204.24,204.39,204.06,204.2,4739.0,202.8484,202.9974,202.6696,202.8087,4739.0
2025-04-01 13:40:00,204.47,204.62,204.23,204.55,8543.0,203.0768,203.2258,202.8385,203.1563,8543.0
2025-04-01 13:50:00,204.65,205.12,204.12,204.17,7765.0,203.2556,203.7224,202.7292,202.7789,7765.0
2025-04-01 14:00:00,204.04,204.04,203.27,203.59,9741.0,202.6497,202.6497,201.885,202.2028,9741.0
2025-04-01 14:10:00,203.71,204.31,203.66,204.2,7283.0,202.322,202.9179,202.2723,202.8087,7283.0
2025-04-01 14:20:00,204.12,204.5,203.7,203.89,30774.0,202.7292,203.1066,202.3121,202.5008,30774.0
2025-04-01 14:30:00,203.89,204.07,203.6,203.63,9241.0,202.5008,202.6795,202.2127,202.2425,9241.0
2025-04-01 14:40:00,203.67,204.07,203.23,203.32,10448.0,202.2823,202.6795,201.8453,201.9347,10448.0
2025-04-01 14:50:00,203.13,204.49,203.12,204.34,12061.0,201.746,203.0967,201.736,202.9477,12061.0
2025-04-01 15:00:00,204.41,205.13,204.34,204.66,9226.0,203.0172,203.7323,202.9477,203.2655,9226.0
2025-04-01 15:10:00,204.67,205.47,204.55,205.3,8413.0,203.2755,204.07,203.1563,203.9012,8413.0
2025-04-01 15:20:00,205.3,205.56,205.15,205.15,8760.0,203.9012,204.1594,203.7522,203.7522,8760.0
2025-04-01 15:30:00,205.09,205.2,204.64,205.12,16614.0,203.6926,203.8018,203.2457,203.7224,16614.0
2025-04-01 15:40:00,205.19,205.9,205.19,205.69,26079.0,203.7919,204.4971,203.7919,204.2885,26079.0
2025-04-01 15:50:00,205.76,207.0,205.54,206.6,142663.0,204.358,205.5896,204.1395,205.1923,142663.0
2025-04-02 09:30:00,203.65,207.24,203.2,207.13,10040.0,202.2624,205.8279,201.8155,205.7187,10040.0
2025-04-02 09:40:00,206.87,207.16,205.85,206.68,6810.0,205.4605,205.7485,204.4474,205.2718,6810.0
2025-04-02 09:50:00,206.68,207.64,205.56,206.02,4346.0,205.2718,206.2252,204.1594,204.6163,4346.0
2025-04-02 10:00:00,205.51,206.89,205.18,205.25,12378.0,204.1097,205.4803,203.782,203.8515,12378.0
2025-04-02 10:10:00,205.28,206.16,205.05,206.01,16166.0,203.8813,204.7553,203.6529,204.6063,16166.0
2025-04-02 10:20:00,206.16,206.8,206.0,206.79,5983.0,204.7553,205.3909,204.5964,205.381,5983.0
2025-04-02 10:30:00,206.74,207.74,206.74,207.73,11405.0,205.3314,206.3245,205.3314,206.3146,11405.0
2025-04-02 10:40:00,207.51,208.26,207.29,208.26,9260.0,206.0961,206.841,205.8776,206.841,9260.0
2025-04-02 10:50:00,208.45,208.74,207.71,207.71,6138.0,207.0297,207.3177,206.2947,206.2947,6138.0
2025-04-02 11:00:00,207.46,207.72,207.11,207.34,6820.0,206.0464,206.3047,205.6988,205.9273,6820.0
2025-04-02 11:10:00,207.23,207.63,206.91,207.33,7687.0,205.818,206.2153,205.5002,205.9173,7687.0
2025-04-02 11:20:00,207.3,209.35,207.29,208.87,11472.0,205.8875,207.9236,205.8776,207.4468,11472.0
2025-04-02 11:30:00,208.51,208.76,208.02,208.63,4805.0,207.0893,207.3376,206.6026,207.2085,4805.0
2025-04-02 11:40:00,208.42,209.44,208.42,209.11,7228.0,206.9999,208.013,206.9999,207.6852,7228.0
2025-04-02 11:50:00,209.01,210.18,208.92,209.53,11788.0,207.5859,208.7479,207.4965,208.1023,11788.0
2025-04-02 12:00:00,209.67,209.96,209.1,209.17,6830.0,208.2414,208.5294,207.6753,207.7448,6830.0
2025-04-02 12:10:00,209.35,209.87,209.34,209.38,5025.0,207.9236,208.44,207.9136,207.9534,5025.0
2025-04-02 12:20:00,209.38,209.86,209.23,209.69,5657.0,207.9534,208.4301,207.8044,208.2613,5657.0
2025-04-02 12:30:00,209.8,209.91,209.43,209.71,5236.0,208.3705,208.4798,208.003,208.2811,5236.0
2025-04-02 12:40:00,209.56,210.36,209.39,210.36,5147.0,208.1321,208.9267,207.9633,208.9267,5147.0
2025-04-02 12:50:00,210.55,211.35,210.35,211.28,9076.0,209.1154,209.9099,208.9168,209.8404,9076.0
2025-04-02 13:00:00,211.28,212.12,211.28,211.74,12623.0,209.8404,210.6747,209.8404,210.2973,12623.0
2025-04-02 13:10:00,211.94,212.48,211.94,212.42,4575.0,210.4959,211.0322,210.4959,210.9727,4575.0
2025-04-02 13:20:00,212.44,212.62,212.04,212.41,8813.0,210.9925,211.1713,210.5952,210.9627,8813.0
2025-04-02 13:30:00,212.4,212.4,211.34,211.34,10500.0,210.9528,210.9528,209.9,209.9,10500.0
2025-04-02 13:40:00,211.09,211.09,210.18,210.26,8683.0,209.6517,209.6517,208.7479,208.8274,8683.0
2025-04-02 13:50:00,210.26,211.08,210.0,210.9,6610.0,208.8274,209.6418,208.5691,209.463,6610.0
2025-04-02 14:00:00,210.89,211.12,210.19,210.21,13049.0,209.4531,209.6815,208.7578,208.7777,13049.0
2025-04-02 14:10:00,210.02,210.18,209.86,209.95,7972.0,208.589,208.7479,208.4301,208.5195,7972.0
2025-04-02 14:20:00,209.95,210.04,208.78,208.78,4594.0,208.5195,208.6089,207.3575,207.3575,4594.0
2025-04-02 14:30:00,208.81,210.43,208.8,210.43,4444.0,207.3872,208.9962,207.3773,208.9962,4444.0
2025-04-02 14:40:00,210.46,210.79,210.4,210.47,4410.0,209.026,209.3538,208.9664,209.0359,4410.0
2025-04-02 14:50:00,210.35,210.66,209.39,209.58,6369.0,208.9168,209.2246,207.9633,208.152,6369.0
2025-04-02 15:00:00,209.74,209.97,209.44,209.53,16368.0,208.3109,208.5393,208.013,208.1023,16368.0
2025-04-02 15:10:00,209.5,209.91,209.33,209.33,7010.0,208.0725,208.4798,207.9037,207.9037,7010.0
2025-04-02 15:20:00,209.39,210.46,209.27,210.36,16111.0,207.9633,209.026,207.8441,208.9267,16111.0
2025-04-02 15:30:00,210.36,211.21,210.14,211.09,21067.0,208.9267,209.7709,208.7082,209.6517,21067.0
2025-04-02 15:40:00,211.09,212.17,210.95,211.72,25464.0,209.6517,210.7244,209.5127,210.2774,25464.0
2025-04-02 15:50:00,211.63,212.18,211.2,211.33,117106.0,210.188,210.7343,209.761,209.8901,117106.0
2025-04-03 09:30:00,188.85,190.58,183.15,183.79,209899.0,187.5632,189.2815,181.9021,182.5377,209899.0
2025-04-03 09:40:00,183.79,184.89,180.2,180.49,129792.0,182.5377,183.6302,178.9722,179.2602,129792.0
2025-04-03 09:50:00,180.32,182.28,178.85,181.12,93521.0,179.0914,181.038,177.6314,179.8859,93521.0
2025-04-03 10:00:00,180.32,180.32,177.43,178.28,96307.0,179.0914,179.0914,176.2211,177.0653,96307.0
2025-04-03 10:10:00,178.38,179.45,177.92,178.82,107909.0,177.1646,178.2273,176.7077,177.6016,107909.0
2025-04-03 10:20:00,178.35,179.11,176.81,179.11,40797.0,177.1348,177.8896,175.6053,177.8896,40797.0
2025-04-03 10:30:00,178.84,181.26,178.39,180.48,87502.0,177.6215,180.025,177.1745,179.2503,87502.0
2025-04-03 10:40:00,180.31,180.42,179.08,180.15,62899.0,179.0814,179.1907,177.8598,178.9225,62899.0
2025-04-03 10:50:00,180.15,181.45,178.93,180.31,65093.0,178.9225,180.2137,177.7108,179.0814,65093.0
2025-04-03 11:00:00,180.3,180.62,178.06,178.12,78967.0,179.0715,179.3893,176.8468,176.9064,78967.0
2025-04-03 11:10:00,178.19,181.31,178.0,180.53,68006.0,176.9759,180.0746,176.7872,179.2999,68006.0
2025-04-03 11:20:00,180.37,182.07,179.85,181.1,77486.0,179.141,180.8294,178.6246,179.8661,77486.0
2025-04-03 11:30:00,180.97,184.21,180.96,183.48,100357.0,179.7369,182.9549,179.727,182.2298,100357.0
2025-04-03 11:40:00,183.23,186.18,183.11,186.18,52360.0,181.9815,184.9114,181.8624,184.9114,52360.0
2025-04-03 11:50:00,185.99,186.67,184.52,186.2,85135.0,184.7227,185.3981,183.2628,184.9313,85135.0
2025-04-03 12:00:00,186.2,187.51,185.95,186.81,59572.0,184.9313,186.2324,184.683,185.5371,59572.0
2025-04-03 12:10:00,187.05,188.06,186.82,187.92,48526.0,185.7755,186.7786,185.5471,186.6396,48526.0
2025-04-03 12:20:00,187.98,188.91,187.43,188.8,65544.0,186.6992,187.6228,186.1529,187.5136,65544.0
2025-04-03 12:30:00,188.82,188.98,187.66,188.15,47182.0,187.5335,187.6924,186.3814,186.868,47182.0
2025-04-03 12:40:00,188.14,188.84,186.39,186.39,54321.0,186.8581,187.5533,185.12,185.12,54321.0
2025-04-03 12:50:00,186.3,186.6,185.02,186.24,42331.0,185.0306,185.3286,183.7593,184.971,42331.0
2025-04-03 13:00:00,186.29,187.8,186.22,187.03,26511.0,185.0207,186.5204,184.9512,185.7556,26511.0
2025-04-03 13:10:00,186.92,187.05,186.01,186.38,35866.0,185.6464,185.7755,184.7426,185.1101,35866.0
2025-04-03 13:20:00,186.44,186.61,185.63,185.74,32267.0,185.1697,185.3385,184.3652,184.4744,32267.0
2025-04-03 13:30:00,185.76,186.3,184.68,185.67,42952.0,184.4943,185.0306,183.4217,184.4049,42952.0
2025-04-03 13:40:00,185.66,186.13,184.77,185.12,33423.0,184.395,184.8618,183.511,183.8587,33423.0
2025-04-03 13:50:00,185.14,185.35,184.2,184.2,30940.0,183.8785,184.0871,182.9449,182.9449,30940.0
2025-04-03 14:00:00,184.38,184.61,183.04,183.23,27617.0,183.1237,183.3521,181.7928,181.9815,27617.0
2025-04-03 14:10:00,183.4,183.4,181.38,181.87,42830.0,182.1504,182.1504,180.1441,180.6308,42830.0
2025-04-03 14:20:00,181.87,183.59,181.63,183.59,16328.0,180.6308,182.3391,180.3924,182.3391,16328.0
2025-04-03 14:30:00,183.6,184.18,183.18,183.72,38045.0,182.349,182.9251,181.9319,182.4682,38045.0
2025-04-03 14:40:00,183.72,184.53,183.55,184.37,14286.0,182.4682,183.2727,182.2994,183.1138,14286.0
2025-04-03 14:50:00,184.42,184.44,183.07,183.65,39428.0,183.1634,183.1833,181.8226,182.3987,39428.0
2025-04-03 15:00:00,183.65,185.0,183.06,184.11,40477.0,182.3987,183.7395,181.8127,182.8555,40477.0
2025-04-03 15:10:00,184.11,184.67,183.34,183.97,72026.0,182.8555,183.4117,182.0908,182.7165,72026.0
2025-04-03 15:20:00,184.11,184.8,183.27,184.39,72122.0,182.8555,183.5408,182.0213,183.1336,72122.0
2025-04-03 15:30:00,184.4,184.56,182.68,183.03,73756.0,183.1436,183.3025,181.4353,181.7829,73756.0
2025-04-03 15:40:00,182.94,183.1,181.77,182.91,123575.0,181.6935,181.8524,180.5315,181.6637,123575.0
2025-04-03 15:50:00,182.76,185.55,181.87,184.97,329926.0,181.5147,184.2857,180.6308,183.7097,329926.0
2025-04-04 09:30:00,174.85,176.47,172.99,175.29,69721.0,173.6586,175.2676,171.8113,174.0956,69721.0
2025-04-04 09:40:00,174.74,175.83,172.52,173.6,57528.0,173.5494,174.632,171.3445,172.4172,57528.0
2025-04-04 09:50:00,173.4,175.59,172.91,174.44,29808.0,172.2185,174.3936,171.7319,173.2514,29808.0
2025-04-04 10:00:00,174.2,175.26,173.0,173.0,20308.0,173.0131,174.0658,171.8212,171.8212,20308.0
2025-04-04 10:10:00,173.0,173.01,171.31,171.93,29172.0,171.8212,171.8312,170.1428,170.7585,29172.0
2025-04-04 10:20:00,172.19,172.87,171.77,171.97,13144.0,171.0168,171.6921,170.5996,170.7983,13144.0
2025-04-04 10:30:00,171.82,172.76,170.38,171.04,27980.0,170.6493,171.5829,169.2191,169.8746,27980.0
2025-04-04 10:40:00,171.04,171.37,169.0,169.16,30987.0,169.8746,170.2024,167.8485,168.0074,30987.0
2025-04-04 10:50:00,169.02,172.62,168.21,172.31,33013.0,167.8684,171.4438,167.0639,171.1359,33013.0
2025-04-04 11:00:00,172.17,186.34,172.06,186.34,226112.0,170.9969,185.0704,170.8876,185.0704,226112.0
2025-04-04 11:10:00,187.17,194.83,186.92,190.78,345292.0,185.8947,193.5025,185.6464,189.4801,345292.0
2025-04-04 11:20:00,190.56,197.01,188.41,188.53,200821.0,189.2616,195.6676,187.1262,187.2454,200821.0
2025-04-04 11:30:00,189.15,191.18,183.64,186.1,71559.0,187.8612,189.8774,182.3887,184.832,71559.0
2025-04-04 11:40:00,186.1,189.63,186.1,188.94,46969.0,184.832,188.3379,184.832,187.6526,46969.0
2025-04-04 11:50:00,188.94,189.87,187.78,187.91,48246.0,187.6526,188.5763,186.5005,186.6297,48246.0
2025-04-04 12:00:00,187.84,190.48,187.84,189.0,30027.0,186.5601,189.1821,186.5601,187.7122,30027.0
2025-04-04 12:10:00,188.76,189.59,186.46,186.76,39733.0,187.4739,188.2982,185.1895,185.4875,39733.0
2025-04-04 12:20:00,186.75,187.52,186.01,187.0,21618.0,185.4776,186.2423,184.7426,185.7259,21618.0
2025-04-04 12:30:00,186.95,187.84,185.71,187.59,24538.0,185.6762,186.5601,184.4446,186.3118,24538.0
2025-04-04 12:40:00,187.75,187.76,185.55,186.0,15996.0,186.4707,186.4807,184.2857,184.7327,15996.0
2025-04-04 12:50:00,186.07,186.24,185.42,186.05,12279.0,184.8022,184.971,184.1566,184.7823,12279.0
2025-04-04 13:00:00,185.94,186.24,185.18,185.44,26682.0,184.6731,184.971,183.9183,184.1765,26682.0
2025-04-04 13:10:00,185.56,185.56,183.46,184.22,15393.0,184.2957,184.2957,182.21,182.9648,15393.0
2025-04-04 13:20:00,184.25,185.88,183.99,185.45,17619.0,182.9946,184.6135,182.7364,184.1864,17619.0
2025-04-04 13:30:00,185.58,186.3,183.7,185.94,18420.0,184.3155,185.0306,182.4483,184.6731,18420.0
2025-04-04 13:40:00,185.94,187.0,185.55,186.72,20894.0,184.6731,185.7259,184.2857,185.4478,20894.0
2025-04-04 13:50:00,186.72,187.15,184.77,187.05,25218.0,185.4478,185.8748,183.511,185.7755,25218.0
2025-04-04 14:00:00,187.04,187.71,185.61,186.09,22313.0,185.7656,186.431,184.3453,184.8221,22313.0
2025-04-04 14:10:00,185.85,186.03,184.0,184.01,8971.0,184.5837,184.7625,182.7463,182.7562,8971.0
2025-04-04 14:20:00,184.28,184.28,182.9,183.29,16250.0,183.0244,183.0244,181.6538,182.0411,16250.0
2025-04-04 14:30:00,183.22,183.53,182.54,182.65,19088.0,181.9716,182.2795,181.2962,181.4055,19088.0
2025-04-04 14:40:00,182.7,182.98,181.52,182.25,20267.0,181.4552,181.7332,180.2832,181.0082,20267.0
2025-04-04 14:50:00,182.05,183.24,181.61,182.4,17087.0,180.8096,181.9915,180.3726,181.1572,17087.0
2025-04-04 15:00:00,182.52,183.01,181.57,182.69,19966.0,181.2764,181.763,180.3329,181.4452,19966.0
2025-04-04 15:10:00,182.9,184.39,182.68,182.94,29205.0,181.6538,183.1336,181.4353,181.6935,29205.0
2025-04-04 15:20:00,182.94,185.13,182.93,184.53,28834.0,181.6935,183.8686,181.6836,183.2727,28834.0
2025-04-04 15:30:00,184.51,186.48,184.5,185.47,37670.0,183.2528,185.2094,183.2429,184.2063,37670.0
2025-04-04 15:40:00,185.47,185.47,183.33,183.5,52894.0,184.2063,184.2063,182.0809,182.2497,52894.0
2025-04-04 15:50:00,183.3,183.66,181.85,182.81,157766.0,182.0511,182.4086,180.6109,181.5644,157766.0
2025-04-07 09:30:00,175.05,175.05,167.27,169.44,43225.0,173.8573,173.8573,166.1303,168.2855,43225.0
2025-04-07 09:40:00,169.35,169.97,166.76,168.83,39435.0,168.1961,168.8119,165.6238,167.6797,39435.0
2025-04-07 09:50:00,168.89,172.2,168.48,171.99,70724.0,167.7392,171.0267,167.332,170.8181,70724.0
2025-04-07 10:00:00,171.72,172.72,169.78,172.3,40071.0,170.55,171.5432,168.6232,171.126,40071.0
2025-04-07 10:10:00,172.3,187.48,172.3,185.31,76744.0,171.126,186.2026,171.126,184.0474,76744.0
2025-04-07 10:20:00,185.31,185.46,176.02,176.55,57849.0,184.0474,184.1963,174.8207,175.3471,57849.0
2025-04-07 10:30:00,177.09,180.12,175.69,175.69,22960.0,175.8834,178.8927,174.4929,174.4929,22960.0
2025-04-07 10:40:00,176.81,179.31,175.05,178.76,37983.0,175.6053,178.0883,173.8573,177.542,37983.0
2025-04-07 10:50:00,178.83,183.12,178.76,181.36,12747.0,177.6115,181.8723,177.542,180.1243,12747.0
2025-04-07 11:00:00,180.93,182.35,178.04,178.09,13709.0,179.6972,181.1075,176.8269,176.8766,13709.0
2025-04-07 11:10:00,177.83,179.3,174.83,175.99,29348.0,176.6183,178.0783,173.6388,174.7909,29348.0
2025-04-07 11:20:00,175.58,176.77,172.37,173.15,21236.0,174.3837,175.5656,171.1955,171.9702,21236.0
2025-04-07 11:30:00,173.14,175.51,173.08,174.58,23310.0,171.9603,174.3141,171.9007,173.3905,23310.0
2025-04-07 11:40:00,175.87,177.75,175.25,176.59,13337.0,174.6717,176.5389,174.0559,175.3868,13337.0
2025-04-07 11:50:00,176.59,176.82,175.32,176.02,13859.0,175.3868,175.6152,174.1254,174.8207,13859.0
2025-04-07 12:00:00,175.24,175.91,174.23,174.47,10217.0,174.046,174.7114,173.0429,173.2812,10217.0
2025-04-07 12:10:00,174.22,175.4,173.83,174.76,15162.0,173.0329,174.2049,172.6456,173.5693,15162.0
2025-04-07 12:20:00,174.75,176.36,173.77,175.47,14293.0,173.5593,175.1584,172.586,174.2744,14293.0
2025-04-07 12:30:00,175.45,177.21,175.33,175.33,12503.0,174.2546,176.0026,174.1354,174.1354,12503.0
2025-04-07 12:40:00,175.32,175.67,173.52,173.75,7732.0,174.1254,174.4731,172.3377,172.5661,7732.0
2025-04-07 12:50:00,173.74,174.6,173.4,173.65,11686.0,172.5562,173.4103,172.2185,172.4668,11686.0
2025-04-07 13:00:00,174.01,177.56,173.1,174.23,29190.0,172.8244,176.3502,171.9206,173.0429,29190.0
2025-04-07 13:10:00,174.15,176.99,173.63,176.8,22485.0,172.9634,175.7841,172.447,175.5954,22485.0
2025-04-07 13:20:00,176.96,178.68,176.14,178.62,19951.0,175.7543,177.4625,174.9398,177.403,19951.0
2025-04-07 13:30:00,178.31,179.92,177.56,179.13,22629.0,177.0951,178.6941,176.3502,177.9095,22629.0
2025-04-07 13:40:00,179.56,181.14,178.51,180.12,33562.0,178.3365,179.9058,177.2937,178.8927,33562.0
2025-04-07 13:50:00,180.51,181.55,179.74,180.91,16847.0,179.2801,180.313,178.5153,179.6773,16847.0
2025-04-07 14:00:00,180.91,181.45,178.42,178.42,41371.0,179.6773,180.2137,177.2043,177.2043,41371.0
2025-04-07 14:10:00,179.23,179.91,177.95,179.41,20581.0,178.0088,178.6842,176.7375,178.1876,20581.0
2025-04-07 14:20:00,178.98,179.65,177.85,177.85,17092.0,177.7605,178.4259,176.6382,176.6382,17092.0
2025-04-07 14:30:00,177.9,179.37,177.47,179.04,14006.0,176.6879,178.1478,176.2608,177.8201,14006.0
2025-04-07 14:40:00,179.04,179.78,178.01,179.23,16551.0,177.8201,178.555,176.7971,178.0088,16551.0
2025-04-07 14:50:00,178.6,178.6,176.37,176.85,11523.0,177.3831,177.3831,175.1683,175.645,11523.0
2025-04-07 15:00:00,177.0,178.5,176.39,177.05,11201.0,175.794,177.2838,175.1881,175.8436,11201.0
2025-04-07 15:10:00,176.74,178.03,176.11,178.03,17935.0,175.5358,176.817,174.9101,176.817,17935.0
2025-04-07 15:20:00,178.13,178.13,176.32,176.39,18527.0,176.9163,176.9163,175.1186,175.1881,18527.0
2025-04-07 15:30:00,176.13,179.33,176.11,177.55,36215.0,174.9299,178.1081,174.9101,176.3402,36215.0
2025-04-07 15:40:00,177.46,177.46,175.15,175.9,32948.0,176.2509,176.2509,173.9566,174.7015,32948.0
2025-04-07 15:50:00,175.66,177.41,175.2,177.26,124294.0,174.4631,176.2012,174.0063,176.0522,124294.0
2025-04-08 09:30:00,183.24,185.5,182.03,184.85,29576.0,181.9915,184.2361,180.7897,183.5905,29576.0
2025-04-08 09:40:00,185.37,185.37,184.04,184.84,12306.0,184.107,184.107,182.786,183.5806,12306.0
2025-04-08 09:50:00,184.84,187.15,183.56,187.03,11297.0,183.5806,185.8748,182.3093,185.7556,11297.0
2025-04-08 10:00:00,186.69,188.41,186.06,188.12,15236.0,185.418,187.1262,184.7923,186.8382,15236.0
2025-04-08 10:10:00,188.36,188.87,187.31,187.82,22767.0,187.0766,187.5831,186.0337,186.5403,22767.0
2025-04-08 10:20:00,187.45,188.23,187.22,187.36,25133.0,186.1728,186.9475,185.9444,186.0834,25133.0
2025-04-08 10:30:00,187.36,187.82,186.09,186.94,27511.0,186.0834,186.5403,184.8221,185.6663,27511.0
2025-04-08 10:40:00,186.75,187.01,185.09,186.0,35356.0,185.4776,185.7358,183.8289,184.7327,35356.0
2025-04-08 10:50:00,186.0,186.72,183.72,183.73,20687.0,184.7327,185.4478,182.4682,182.4781,20687.0
2025-04-08 11:00:00,183.86,184.74,182.72,182.93,28511.0,182.6072,183.4813,181.475,181.6836,28511.0
2025-04-08 11:10:00,183.24,183.49,180.52,181.56,25668.0,181.9915,182.2398,179.29,180.3229,25668.0
2025-04-08 11:20:00,181.76,182.56,179.09,179.17,29367.0,180.5216,181.3161,177.8697,177.9492,29367.0
2025-04-08 11:30:00,179.2,180.19,178.82,180.12,22272.0,177.979,178.9623,177.6016,178.8927,22272.0
2025-04-08 11:40:00,180.36,180.75,179.21,179.29,11595.0,179.1311,179.5184,177.9889,178.0684,11595.0
2025-04-08 11:50:00,179.29,179.35,177.23,177.95,72352.0,178.0684,178.128,176.0224,176.7375,72352.0
2025-04-08 12:00:00,177.94,178.58,177.59,177.62,45982.0,176.7276,177.3632,176.38,176.4098,45982.0
2025-04-08 12:10:00,177.65,178.18,175.5,175.65,30613.0,176.4396,176.9659,174.3042,174.4532,30613.0
2025-04-08 12:20:00,175.48,176.54,175.37,176.41,14406.0,174.2843,175.3371,174.1751,175.208,14406.0
2025-04-08 12:30:00,176.7,176.76,174.06,174.31,28910.0,175.496,175.5556,172.874,173.1223,28910.0
2025-04-08 12:40:00,174.36,175.01,173.31,174.47,19397.0,173.172,173.8175,172.1291,173.2812,19397.0
2025-04-08 12:50:00,174.79,174.86,172.94,173.48,17096.0,173.599,173.6686,171.7617,172.298,17096.0
2025-04-08 13:00:00,173.08,173.95,171.99,172.42,21878.0,171.9007,172.7648,170.8181,171.2452,21878.0
2025-04-08 13:10:00,172.42,173.58,171.37,173.05,32180.0,171.2452,172.3973,170.2024,171.8709,32180.0
2025-04-08 13:20:00,172.89,173.05,171.46,171.57,21467.0,171.712,171.8709,170.2917,170.401,21467.0
2025-04-08 13:30:00,171.41,172.97,171.12,172.96,34896.0,170.2421,171.7914,169.9541,171.7815,34896.0
2025-04-08 13:40:00,172.83,174.67,172.43,172.95,20246.0,171.6524,173.4799,171.2551,171.7716,20246.0
2025-04-08 13:50:00,172.9,174.56,172.73,174.09,15805.0,171.7219,173.3706,171.5531,172.9038,15805.0
2025-04-08 14:00:00,174.09,174.55,172.0,172.49,18555.0,172.9038,173.3607,170.8281,171.3147,18555.0
2025-04-08 14:10:00,172.55,173.53,171.65,173.25,12283.0,171.3743,172.3476,170.4804,172.0695,12283.0
2025-04-08 14:20:00,173.18,173.43,172.28,172.31,16729.0,172.0,172.2483,171.1062,171.1359,16729.0
2025-04-08 14:30:00,172.6,175.09,172.55,173.51,42483.0,171.424,173.897,171.3743,172.3278,42483.0
2025-04-08 14:40:00,173.5,174.19,172.67,173.78,35449.0,172.3178,173.0031,171.4935,172.5959,35449.0
2025-04-08 14:50:00,173.75,173.95,172.55,172.63,16222.0,172.5661,172.7648,171.3743,171.4538,16222.0
2025-04-08 15:00:00,172.6,172.94,171.29,171.32,23396.0,171.424,171.7617,170.1229,170.1527,23396.0
2025-04-08 15:10:00,171.16,171.85,170.05,170.05,32655.0,169.9938,170.6791,168.8913,168.8913,32655.0
2025-04-08 15:20:00,170.37,172.52,170.37,171.98,40158.0,169.2092,171.3445,169.2092,170.8082,40158.0
2025-04-08 15:30:00,171.99,171.99,169.0,169.0,55964.0,170.8181,170.8181,167.8485,167.8485,55964.0
2025-04-08 15:40:00,168.87,170.53,168.54,168.65,76879.0,167.7194,169.3681,167.3916,167.5009,76879.0
2025-04-08 15:50:00,168.43,171.71,168.43,171.23,230113.0,167.2824,170.54,167.2824,170.0633,230113.0
2025-04-09 09:30:00,169.44,173.61,169.44,173.41,14200.0,168.2855,172.4271,168.2855,172.2285,14200.0
2025-04-09 09:40:00,173.29,174.31,170.9,172.53,19063.0,172.1093,173.1223,169.7356,171.3544,19063.0
2025-04-09 09:50:00,172.57,174.84,172.06,173.64,16749.0,171.3942,173.6487,170.8876,172.4569,16749.0
2025-04-09 10:00:00,173.58,174.23,170.88,171.25,8582.0,172.3973,173.0429,169.7157,170.0832,8582.0
2025-04-09 10:10:00,171.28,172.13,169.63,171.62,24562.0,170.113,170.9572,168.4742,170.4506,24562.0
2025-04-09 10:20:00,171.27,171.96,170.57,171.22,12670.0,170.103,170.7883,169.4078,170.0534,12670.0
2025-04-09 10:30:00,171.03,173.09,171.0,172.73,44565.0,169.8647,171.9106,169.8349,171.5531,44565.0
2025-04-09 10:40:00,172.62,173.7,171.89,171.9,30596.0,171.4438,172.5165,170.7188,170.7287,30596.0
2025-04-09 10:50:00,171.9,172.29,169.64,169.93,41886.0,170.7287,171.1161,168.4841,168.7722,41886.0
2025-04-09 11:00:00,170.16,171.26,169.22,170.57,30981.0,169.0006,170.0931,168.067,169.4078,30981.0
2025-04-09 11:10:00,170.63,170.88,169.59,170.52,10422.0,169.4674,169.7157,168.4345,169.3581,10422.0
2025-04-09 11:20:00,170.65,171.13,169.62,169.62,11068.0,169.4873,169.964,168.4643,168.4643,11068.0
2025-04-09 11:30:00,169.64,169.91,167.79,168.0,36263.0,168.4841,168.7523,166.6467,166.8553,36263.0
2025-04-09 11:40:00,167.89,168.66,167.16,168.03,51049.0,166.7461,167.5108,166.021,166.8851,51049.0
2025-04-09 11:50:00,167.76,168.19,166.37,167.19,22580.0,166.6169,167.044,165.2364,166.0508,22580.0
2025-04-09 12:00:00,167.04,168.58,166.92,168.58,7923.0,165.9019,167.4314,165.7827,167.4314,7923.0
2025-04-09 12:10:00,168.55,170.14,168.55,169.84,13434.0,167.4016,168.9807,167.4016,168.6828,13434.0
2025-04-09 12:20:00,170.0,170.78,169.82,170.18,17237.0,168.8417,169.6164,168.6629,169.0205,17237.0
2025-04-09 12:30:00,169.99,171.35,169.99,170.96,8835.0,168.8318,170.1825,168.8318,169.7951,8835.0
2025-04-09 12:40:00,170.85,170.99,170.07,170.61,15203.0,169.6859,169.8249,168.9112,169.4475,15203.0
2025-04-09 12:50:00,170.81,171.31,170.1,170.42,6960.0,169.6462,170.1428,168.941,169.2588,6960.0
2025-04-09 13:00:00,170.61,173.16,170.6,171.0,11149.0,169.4475,171.9802,169.4376,169.8349,11149.0
2025-04-09 13:10:00,171.02,175.93,169.58,175.9,22254.0,169.8547,174.7313,168.4245,174.7015,22254.0
2025-04-09 13:20:00,175.87,194.92,175.24,189.23,239356.0,174.6717,193.5919,174.046,187.9407,239356.0
2025-04-09 13:30:00,189.23,197.5,188.49,193.87,217495.0,187.9407,196.1543,187.2057,192.549,217495.0
2025-04-09 13:40:00,194.29,194.79,191.33,192.31,66239.0,192.9662,193.4628,190.0264,190.9997,66239.0
2025-04-09 13:50:00,192.54,195.23,190.88,194.36,55812.0,191.2281,193.8998,189.5794,193.0357,55812.0
2025-04-09 14:00:00,194.56,198.57,193.74,194.52,34948.0,193.2343,197.217,192.4199,193.1946,34948.0
2025-04-09 14:10:00,194.33,199.47,194.33,197.7,64862.0,193.0059,198.1109,193.0059,196.3529,64862.0
2025-04-09 14:20:00,197.72,201.97,196.67,201.32,33487.0,196.3728,200.5939,195.33,199.9483,33487.0
2025-04-09 14:30:00,201.32,202.17,197.55,201.68,39703.0,199.9483,200.7925,196.204,200.3058,39703.0
2025-04-09 14:40:00,201.74,202.09,196.34,197.82,33961.0,200.3654,200.713,195.0022,196.4721,33961.0
2025-04-09 14:50:00,197.87,198.38,193.53,193.77,38983.0,196.5218,197.0283,192.2114,192.4497,38983.0
2025-04-09 15:00:00,193.8,196.78,192.58,196.25,62815.0,192.4795,195.4392,191.2678,194.9128,62815.0
2025-04-09 15:10:00,196.63,199.63,196.07,199.14,25171.0,195.2902,198.2698,194.7341,197.7831,25171.0
2025-04-09 15:20:00,199.16,200.75,197.87,197.87,31713.0,197.803,199.3822,196.5218,196.5218,31713.0
2025-04-09 15:30:00,198.14,199.42,195.86,197.69,54714.0,196.79,198.0612,194.5255,196.343,54714.0
2025-04-09 15:40:00,197.24,199.01,197.04,198.81,63041.0,195.8961,197.654,195.6974,197.4554,63041.0
2025-04-09 15:50:00,199.18,200.11,197.31,198.1,224410.0,197.8229,198.7465,195.9656,196.7502,224410.0
2025-04-10 09:30:00,190.15,191.41,185.99,188.16,50907.0,188.8544,190.1058,184.7227,186.878,50907.0
2025-04-10 09:40:00,187.44,188.13,185.12,187.58,17570.0,186.1629,186.8482,183.8587,186.3019,17570.0
2025-04-10 09:50:00,186.98,188.2,184.89,184.91,15453.0,185.706,186.9177,183.6302,183.6501,15453.0
2025-04-10 10:00:00,185.29,186.58,184.02,185.74,20575.0,184.0275,185.3087,182.7662,184.4744,20575.0
2025-04-10 10:10:00,185.53,186.3,184.21,185.85,9220.0,184.2659,185.0306,182.9549,184.5837,9220.0
2025-04-10 10:20:00,186.13,187.68,185.59,185.95,19877.0,184.8618,186.4012,184.3255,184.683,19877.0
2025-04-10 10:30:00,186.26,188.24,186.06,187.32,11457.0,184.9909,186.9574,184.7923,186.0437,11457.0
2025-04-10 10:40:00,187.65,188.34,186.63,186.9,7731.0,186.3714,187.0567,185.3584,185.6265,7731.0
2025-04-10 10:50:00,187.2,187.73,185.4,185.8,11060.0,185.9245,186.4509,184.1368,184.534,11060.0
2025-04-10 11:00:00,185.81,187.63,185.66,187.63,10858.0,184.544,186.3516,184.395,186.3516,10858.0
2025-04-10 11:10:00,187.64,187.93,185.97,186.67,9131.0,186.3615,186.6495,184.7029,185.3981,9131.0
2025-04-10 11:20:00,186.4,187.27,186.25,186.64,13130.0,185.1299,185.994,184.981,185.3683,13130.0
2025-04-10 11:30:00,186.71,186.94,186.11,186.39,5714.0,185.4378,185.6663,184.8419,185.12,5714.0
2025-04-10 11:40:00,186.7,186.99,184.45,184.81,15747.0,185.4279,185.7159,183.1932,183.5508,15747.0
2025-04-10 11:50:00,184.81,185.71,183.95,184.45,9692.0,183.5508,184.4446,182.6966,183.1932,9692.0
2025-04-10 12:00:00,184.96,185.46,183.58,184.5,20342.0,183.6998,184.1963,182.3292,183.2429,20342.0
2025-04-10 12:10:00,184.5,184.65,182.31,182.68,17933.0,183.2429,183.3919,181.0678,181.4353,17933.0
2025-04-10 12:20:00,182.7,183.11,181.31,182.45,18036.0,181.4552,181.8624,180.0746,181.2069,18036.0
2025-04-10 12:30:00,182.37,186.26,182.37,185.52,12382.0,181.1274,184.9909,181.1274,184.2559,12382.0
2025-04-10 12:40:00,185.52,186.52,184.46,186.49,10698.0,184.2559,185.2491,183.2032,185.2193,10698.0
2025-04-10 12:50:00,186.07,186.59,184.85,185.98,10049.0,184.8022,185.3186,183.5905,184.7128,10049.0
2025-04-10 13:00:00,186.03,188.08,185.26,185.26,20843.0,184.7625,186.7985,183.9977,183.9977,20843.0
2025-04-10 13:10:00,184.78,184.78,182.63,183.81,9295.0,183.521,183.521,181.3856,182.5576,9295.0
2025-04-10 13:20:00,184.0,185.49,183.25,185.49,12009.0,182.7463,184.2261,182.0014,184.2261,12009.0
2025-04-10 13:30:00,185.57,187.04,185.16,185.69,8865.0,184.3056,185.7656,183.8984,184.4248,8865.0
2025-04-10 13:40:00,185.69,189.36,185.68,188.03,47340.0,184.4248,188.0698,184.4148,186.7488,47340.0
2025-04-10 13:50:00,188.03,189.36,187.08,187.83,19922.0,186.7488,188.0698,185.8053,186.5502,19922.0
2025-04-10 14:00:00,188.09,190.22,187.73,187.74,19782.0,186.8084,188.9239,186.4509,186.4608,19782.0
2025-04-10 14:10:00,187.73,188.32,186.83,187.9,16613.0,186.4509,187.0369,185.557,186.6197,16613.0
2025-04-10 14:20:00,187.9,190.53,187.89,190.24,18341.0,186.6197,189.2318,186.6098,188.9438,18341.0
2025-04-10 14:30:00,190.43,190.61,188.58,189.34,23788.0,189.1325,189.3113,187.2951,188.0499,23788.0
2025-04-10 14:40:00,189.69,190.92,188.58,189.17,16360.0,188.3975,189.6191,187.2951,187.8811,16360.0
2025-04-10 14:50:00,189.41,190.08,187.28,188.68,9057.0,188.1194,188.7849,186.0039,187.3944,9057.0
2025-04-10 15:00:00,188.26,190.29,187.78,187.78,11170.0,186.9773,188.9934,186.5005,186.5005,11170.0
2025-04-10 15:10:00,187.71,190.2,187.71,189.97,14021.0,186.431,188.9041,186.431,188.6756,14021.0
2025-04-10 15:20:00,189.97,190.7,187.17,187.44,24800.0,188.6756,189.4006,185.8947,186.1629,24800.0
2025-04-10 15:30:00,187.44,189.62,187.43,188.05,27281.0,186.1629,188.328,186.1529,186.7687,27281.0
2025-04-10 15:40:00,188.05,188.25,186.17,188.23,38695.0,186.7687,186.9673,184.9015,186.9475,38695.0
2025-04-10 15:50:00,188.53,190.23,188.31,190.02,156509.0,187.2454,188.9338,187.0269,188.7253,156509.0
2025-04-11 09:30:00,185.46,187.07,182.81,185.66,24049.0,184.1963,185.7954,181.5644,184.395,24049.0
2025-04-11 09:40:00,185.48,186.07,183.21,185.56,6117.0,184.2162,184.8022,181.9617,184.2957,6117.0
2025-04-11 09:50:00,185.56,186.35,184.43,184.64,8009.0,184.2957,185.0803,183.1734,183.3819,8009.0
2025-04-11 10:00:00,184.16,184.81,182.3,183.86,15632.0,182.9052,183.5508,181.0579,182.6072,15632.0
2025-04-11 10:10:00,183.72,183.76,180.62,180.62,18846.0,182.4682,182.5079,179.3893,179.3893,18846.0
2025-04-11 10:20:00,180.99,180.99,179.22,179.89,13150.0,179.7568,179.7568,177.9989,178.6643,13150.0
2025-04-11 10:30:00,179.72,180.94,179.68,180.09,19263.0,178.4955,179.7071,178.4557,178.8629,19263.0
2025-04-11 10:40:00,179.56,181.48,179.32,181.02,26963.0,178.3365,180.2435,178.0982,179.7866,26963.0
2025-04-11 10:50:00,180.79,180.79,179.0,179.0,8947.0,179.5582,179.5582,177.7804,177.7804,8947.0
2025-04-11 11:00:00,179.02,181.57,178.96,179.43,21731.0,177.8002,180.3329,177.7406,178.2074,21731.0
2025-04-11 11:10:00,179.63,179.72,178.66,178.88,14815.0,178.4061,178.4955,177.4427,177.6612,14815.0
2025-04-11 11:20:00,178.98,179.54,178.0,179.49,13545.0,177.7605,178.3167,176.7872,178.267,13545.0
2025-04-11 11:30:00,179.24,180.53,178.97,180.53,21937.0,178.0187,179.2999,177.7506,179.2999,21937.0
2025-04-11 11:40:00,180.34,180.35,179.27,179.27,9114.0,179.1112,179.1212,178.0485,178.0485,9114.0
2025-04-11 11:50:00,179.54,180.28,178.96,180.28,8956.0,178.3167,179.0516,177.7406,179.0516,8956.0
2025-04-11 12:00:00,180.14,181.72,180.1,180.76,17100.0,178.9126,180.4818,178.8729,179.5284,17100.0
2025-04-11 12:10:00,180.72,181.62,180.72,181.12,4775.0,179.4886,180.3825,179.4886,179.8859,4775.0
2025-04-11 12:20:00,181.08,181.34,180.23,180.89,11042.0,179.8462,180.1044,179.002,179.6575,11042.0
2025-04-11 12:30:00,181.06,183.47,181.06,182.94,11141.0,179.8263,182.2199,179.8263,181.6935,11141.0
2025-04-11 12:40:00,182.78,183.8,182.43,183.8,3593.0,181.5346,182.5477,181.187,182.5477,3593.0
2025-04-11 12:50:00,183.34,184.23,182.82,183.31,8797.0,182.0908,182.9747,181.5743,182.061,8797.0
2025-04-11 13:00:00,183.11,184.25,182.88,183.42,9081.0,181.8624,182.9946,181.6339,182.1702,9081.0
2025-04-11 13:10:00,183.64,183.65,182.04,182.04,4882.0,182.3887,182.3987,180.7996,180.7996,4882.0
2025-04-11 13:20:00,182.24,183.67,182.24,182.78,16199.0,180.9983,182.4185,180.9983,181.5346,16199.0
2025-04-11 13:30:00,182.71,184.04,182.31,184.02,7733.0,181.4651,182.786,181.0678,182.7662,7733.0
2025-04-11 13:40:00,184.3,186.11,184.14,185.16,11778.0,183.0443,184.8419,182.8853,183.8984,11778.0
2025-04-11 13:50:00,185.38,186.52,184.87,185.59,11390.0,184.1169,185.2491,183.6104,184.3255,11390.0
2025-04-11 14:00:00,185.63,185.68,184.14,184.95,9865.0,184.3652,184.4148,182.8853,183.6898,9865.0
2025-04-11 14:10:00,184.94,185.53,184.51,184.78,8509.0,183.6799,184.2659,183.2528,183.521,8509.0
2025-04-11 14:20:00,185.02,185.12,184.29,184.9,9098.0,183.7593,183.8587,183.0343,183.6402,9098.0
2025-04-11 14:30:00,184.83,185.52,184.7,185.31,18313.0,183.5706,184.2559,183.4415,184.0474,18313.0
2025-04-11 14:40:00,185.37,186.0,185.06,185.81,13700.0,184.107,184.7327,183.7991,184.544,13700.0
2025-04-11 14:50:00,185.6,185.7,184.29,184.29,10843.0,184.3354,184.4347,183.0343,183.0343,10843.0
2025-04-11 15:00:00,184.2,185.13,184.19,185.05,9573.0,182.9449,183.8686,182.935,183.7891,9573.0
2025-04-11 15:10:00,184.86,186.09,184.85,185.97,19608.0,183.6004,184.8221,183.5905,184.7029,19608.0
2025-04-11 15:20:00,185.79,186.64,185.47,185.98,15668.0,184.5241,185.3683,184.2063,184.7128,15668.0
2025-04-11 15:30:00,185.82,186.15,185.44,185.92,17230.0,184.5539,184.8816,184.1765,184.6532,17230.0
2025-04-11 15:40:00,186.2,186.61,185.62,186.13,15883.0,184.9313,185.3385,184.3553,184.8618,15883.0
2025-04-11 15:50:00,186.05,186.73,185.3,185.94,111437.0,184.7823,185.4577,184.0374,184.6731,111437.0
2025-04-14 09:30:00,191.68,192.42,186.25,186.28,37544.0,190.374,191.1089,184.981,185.0108,37544.0
2025-04-14 09:40:00,185.81,187.41,184.75,186.64,26422.0,184.544,186.1331,183.4912,185.3683,26422.0
2025-04-14 09:50:00,186.7,186.96,185.21,186.31,11291.0,185.4279,185.6861,183.9481,185.0406,11291.0
2025-04-14 10:00:00,186.09,187.58,184.7,186.77,18539.0,184.8221,186.3019,183.4415,185.4974,18539.0
2025-04-14 10:10:00,187.07,187.07,185.32,186.34,18162.0,185.7954,185.7954,184.0573,185.0704,18162.0
2025-04-14 10:20:00,186.34,187.37,185.7,187.16,15083.0,185.0704,186.0933,184.4347,185.8848,15083.0
2025-04-14 10:30:00,186.9,187.75,186.5,187.62,12219.0,185.6265,186.4707,185.2293,186.3416,12219.0
2025-04-14 10:40:00,187.62,187.95,187.16,187.37,10849.0,186.3416,186.6694,185.8848,186.0933,10849.0
2025-04-14 10:50:00,187.5,188.18,186.88,187.5,18207.0,186.2224,186.8978,185.6067,186.2224,18207.0
2025-04-14 11:00:00,187.49,187.49,186.15,186.28,9735.0,186.2125,186.2125,184.8816,185.0108,9735.0
2025-04-14 11:10:00,186.3,186.45,185.08,185.31,10945.0,185.0306,185.1796,183.8189,184.0474,10945.0
2025-04-14 11:20:00,185.61,185.92,184.91,185.06,13633.0,184.3453,184.6532,183.6501,183.7991,13633.0
2025-04-14 11:30:00,184.74,185.87,184.65,184.78,15465.0,183.4813,184.6036,183.3919,183.521,15465.0
2025-04-14 11:40:00,184.73,184.92,183.49,183.53,7716.0,183.4713,183.66,182.2398,182.2795,7716.0
2025-04-14 11:50:00,183.13,183.42,182.23,182.81,6540.0,181.8822,182.1702,180.9884,181.5644,6540.0
2025-04-14 12:00:00,182.45,183.04,182.07,182.34,36336.0,181.2069,181.7928,180.8294,181.0976,36336.0
2025-04-14 12:10:00,182.3,183.64,181.41,183.61,10470.0,181.0579,182.3887,180.1739,182.359,10470.0
2025-04-14 12:20:00,183.61,184.28,183.07,183.43,5237.0,182.359,183.0244,181.8226,182.1802,5237.0
2025-04-14 12:30:00,183.5,184.81,183.32,184.34,15871.0,182.2497,183.5508,182.0709,183.084,15871.0
2025-04-14 12:40:00,184.05,184.65,184.01,184.13,3488.0,182.796,183.3919,182.7562,182.8754,3488.0
2025-04-14 12:50:00,184.0,184.29,183.3,183.62,5755.0,182.7463,183.0343,182.0511,182.3689,5755.0
2025-04-14 13:00:00,183.73,185.81,183.33,183.63,9468.0,182.4781,184.544,182.0809,182.3788,9468.0
2025-04-14 13:10:00,183.89,184.07,183.21,184.07,4982.0,182.637,182.8158,181.9617,182.8158,4982.0
2025-04-14 13:20:00,183.97,184.53,183.61,183.61,4611.0,182.7165,183.2727,182.359,182.359,4611.0
2025-04-14 13:30:00,184.0,184.74,183.65,184.65,4778.0,182.7463,183.4813,182.3987,183.3919,4778.0
2025-04-14 13:40:00,184.7,184.94,184.12,184.82,4909.0,183.4415,183.6799,182.8655,183.5607,4909.0
2025-04-14 13:50:00,184.87,185.44,184.53,184.8,6153.0,183.6104,184.1765,183.2727,183.5408,6153.0
2025-04-14 14:00:00,184.82,185.35,184.82,185.0,5059.0,183.5607,184.0871,183.5607,183.7395,5059.0
2025-04-14 14:10:00,185.15,185.27,184.54,185.23,8310.0,183.8885,184.0076,183.2826,183.9679,8310.0
2025-04-14 14:20:00,185.36,185.75,185.25,185.25,8321.0,184.097,184.4844,183.9878,183.9878,8321.0
2025-04-14 14:30:00,185.25,186.37,185.2,186.18,21707.0,183.9878,185.1001,183.9381,184.9114,21707.0
2025-04-14 14:40:00,186.18,186.56,185.89,186.31,6399.0,184.9114,185.2889,184.6234,185.0406,6399.0
2025-04-14 14:50:00,186.3,186.41,185.53,185.66,12231.0,185.0306,185.1399,184.2659,184.395,12231.0
2025-04-14 15:00:00,185.66,186.41,185.62,186.13,7181.0,184.395,185.1399,184.3553,184.8618,7181.0
2025-04-14 15:10:00,185.96,186.79,185.74,186.03,13997.0,184.6929,185.5173,184.4744,184.7625,13997.0
2025-04-14 15:20:00,185.99,185.99,185.37,185.78,12678.0,184.7227,184.7227,184.107,184.5142,12678.0
2025-04-14 15:30:00,185.83,186.1,185.22,185.57,19856.0,184.5638,184.832,183.958,184.3056,19856.0
2025-04-14 15:40:00,185.76,186.21,185.22,185.38,47016.0,184.4943,184.9412,183.958,184.1169,47016.0
2025-04-14 15:50:00,185.38,186.05,184.66,184.95,123000.0,184.1169,184.7823,183.4018,183.6898,123000.0
2025-04-15 09:30:00,184.49,186.22,183.08,186.0,9382.0,183.233,184.9512,181.8326,184.7327,9382.0
2025-04-15 09:40:00,186.05,186.57,185.34,186.03,2663.0,184.7823,185.2988,184.0772,184.7625,2663.0
2025-04-15 09:50:00,185.82,186.82,185.02,185.86,2789.0,184.5539,185.5471,183.7593,184.5936,2789.0
2025-04-15 10:00:00,185.42,187.24,185.16,187.24,2740.0,184.1566,185.9642,183.8984,185.9642,2740.0
2025-04-15 10:10:00,187.49,187.72,184.72,184.8,10623.0,186.2125,186.4409,183.4614,183.5408,10623.0
2025-04-15 10:20:00,184.71,185.66,184.02,184.86,12035.0,183.4515,184.395,182.7662,183.6004,12035.0
2025-04-15 10:30:00,185.6,185.6,184.68,184.68,1697.0,184.3354,184.3354,183.4217,183.4217,1697.0
2025-04-15 10:40:00,184.67,185.82,184.67,185.07,2262.0,183.4117,184.5539,183.4117,183.809,2262.0
2025-04-15 10:50:00,184.37,185.66,184.37,185.25,2691.0,183.1138,184.395,183.1138,183.9878,2691.0
2025-04-15 11:00:00,185.25,185.53,184.15,185.03,14198.0,183.9878,184.2659,182.8953,183.7693,14198.0
2025-04-15 11:10:00,184.67,185.46,184.27,185.13,6191.0,183.4117,184.1963,183.0145,183.8686,6191.0
2025-04-15 11:20:00,185.44,186.18,185.29,185.33,9608.0,184.1765,184.9114,184.0275,184.0672,9608.0
2025-04-15 11:30:00,185.56,185.77,184.84,185.07,2170.0,184.2957,184.5042,183.5806,183.809,2170.0
2025-04-15 11:40:00,184.86,185.99,184.72,185.48,2961.0,183.6004,184.7227,183.4614,184.2162,2961.0
2025-04-15 11:50:00,185.5,185.5,184.78,185.12,3480.0,184.2361,184.2361,183.521,183.8587,3480.0
2025-04-15 12:00:00,185.28,185.78,185.24,185.75,4176.0,184.0176,184.5142,183.9778,184.4844,4176.0
2025-04-15 12:10:00,185.29,185.91,185.14,185.68,2663.0,184.0275,184.6433,183.8785,184.4148,2663.0
2025-04-15 12:20:00,185.68,186.0,185.38,185.38,5585.0,184.4148,184.7327,184.1169,184.1169,5585.0
2025-04-15 12:30:00,185.7,185.7,184.87,184.87,3919.0,184.4347,184.4347,183.6104,183.6104,3919.0
2025-04-15 12:40:00,185.04,185.49,184.96,184.96,1996.0,183.7792,184.2261,183.6998,183.6998,1996.0
2025-04-15 12:50:00,184.95,184.95,184.29,184.54,2569.0,183.6898,183.6898,183.0343,183.2826,2569.0
2025-04-15 13:00:00,184.29,185.06,184.29,184.56,4088.0,183.0343,183.7991,183.0343,183.3025,4088.0
2025-04-15 13:10:00,184.24,184.24,183.55,184.0,3474.0,182.9847,182.9847,182.2994,182.7463,3474.0
2025-04-15 13:20:00,183.75,184.05,182.92,182.92,5110.0,182.498,182.796,181.6737,181.6737,5110.0
2025-04-15 13:30:00,182.89,183.71,182.88,183.7,5119.0,181.6439,182.4583,181.6339,182.4483,5119.0
2025-04-15 13:40:00,183.76,183.96,183.36,183.76,4803.0,182.5079,182.7066,182.1107,182.5079,4803.0
2025-04-15 13:50:00,183.78,183.78,182.77,183.14,4681.0,182.5278,182.5278,181.5247,181.8922,4681.0
2025-04-15 14:00:00,183.14,183.17,182.65,182.76,4115.0,181.8922,181.9219,181.4055,181.5147,4115.0
2025-04-15 14:10:00,182.65,182.88,182.44,182.65,3735.0,181.4055,181.6339,181.1969,181.4055,3735.0
2025-04-15 14:20:00,182.63,183.41,182.48,183.27,4441.0,181.3856,182.1603,181.2367,182.0213,4441.0
2025-04-15 14:30:00,183.19,183.71,183.12,183.54,4423.0,181.9418,182.4583,181.8723,182.2894,4423.0
2025-04-15 14:40:00,183.54,184.31,183.54,183.7,6664.0,182.2894,183.0542,182.2894,182.4483,6664.0
2025-04-15 14:50:00,183.86,184.81,183.57,184.58,11627.0,182.6072,183.5508,182.3192,183.3223,11627.0
2025-04-15 15:00:00,184.58,184.58,183.46,183.81,9928.0,183.3223,183.3223,182.21,182.5576,9928.0
2025-04-15 15:10:00,183.85,184.53,183.61,184.53,9234.0,182.5973,183.2727,182.359,183.2727,9234.0
2025-04-15 15:20:00,184.11,184.28,183.31,183.7,10946.0,182.8555,183.0244,182.061,182.4483,10946.0
2025-04-15 15:30:00,183.88,183.99,183.22,183.6,13288.0,182.6271,182.7364,181.9716,182.349,13288.0
2025-04-15 15:40:00,183.49,183.92,183.39,183.7,20648.0,182.2398,182.6668,182.1405,182.4483,20648.0
2025-04-15 15:50:00,183.51,184.46,183.24,184.36,105981.0,182.2596,183.2032,181.9915,183.1038,105981.0
2025-04-16 09:30:00,183.52,186.56,179.41,186.11,16578.0,182.2696,185.2889,178.1876,184.8419,16578.0
2025-04-16 09:40:00,185.5,185.99,183.31,184.1,3626.0,184.2361,184.7227,182.061,182.8456,3626.0
2025-04-16 09:50:00,183.98,183.98,182.0,183.06,6262.0,182.7264,182.7264,180.7599,181.8127,6262.0
2025-04-16 10:00:00,183.06,185.12,182.95,184.69,7728.0,181.8127,183.8587,181.7034,183.4316,7728.0
2025-04-16 10:10:00,184.69,184.69,182.67,183.43,6519.0,183.4316,183.4316,181.4254,182.1802,6519.0
2025-04-16 10:20:00,183.08,183.78,182.89,183.66,5921.0,181.8326,182.5278,181.6439,182.4086,5921.0
2025-04-16 10:30:00,183.5,184.08,182.74,182.79,14301.0,182.2497,182.8257,181.4949,181.5445,14301.0
2025-04-16 10:40:00,183.12,183.53,182.57,182.58,3882.0,181.8723,182.2795,181.326,181.336,3882.0
2025-04-16 10:50:00,182.49,182.93,182.18,182.85,6184.0,181.2466,181.6836,180.9387,181.6041,6184.0
2025-04-16 11:00:00,182.49,183.06,182.48,183.04,5215.0,181.2466,181.8127,181.2367,181.7928,5215.0
2025-04-16 11:10:00,183.1,183.33,182.61,182.74,6768.0,181.8524,182.0809,181.3658,181.4949,6768.0
2025-04-16 11:20:00,182.68,183.75,182.68,183.75,7987.0,181.4353,182.498,181.4353,182.498,7987.0
2025-04-16 11:30:00,183.68,183.77,183.08,183.77,6359.0,182.4285,182.5179,181.8326,182.5179,6359.0
2025-04-16 11:40:00,183.63,183.63,182.97,183.12,4857.0,182.3788,182.3788,181.7233,181.8723,4857.0
2025-04-16 11:50:00,182.88,183.05,182.16,182.17,4469.0,181.6339,181.8028,180.9188,180.9288,4469.0
2025-04-16 12:00:00,182.17,182.63,182.17,182.61,5146.0,180.9288,181.3856,180.9288,181.3658,5146.0
2025-04-16 12:10:00,182.71,182.92,182.4,182.64,5244.0,181.4651,181.6737,181.1572,181.3956,5244.0
2025-04-16 12:20:00,182.98,183.48,182.84,182.97,4000.0,181.7332,182.2298,181.5942,181.7233,4000.0
2025-04-16 12:30:00,183.11,183.68,182.66,182.75,7872.0,181.8624,182.4285,181.4154,181.5048,7872.0
2025-04-16 12:40:00,182.62,182.93,182.34,182.49,3545.0,181.3757,181.6836,181.0976,181.2466,3545.0
2025-04-16 12:50:00,182.5,182.53,181.63,181.8,6894.0,181.2565,181.2863,180.3924,180.5613,6894.0
2025-04-16 13:00:00,181.65,182.56,181.39,182.18,5114.0,180.4123,181.3161,180.1541,180.9387,5114.0
2025-04-16 13:10:00,182.05,182.58,182.0,182.58,1919.0,180.8096,181.336,180.7599,181.336,1919.0
2025-04-16 13:20:00,182.42,182.42,182.06,182.36,6587.0,181.1771,181.1771,180.8195,181.1175,6587.0
2025-04-16 13:30:00,182.28,182.28,181.02,181.3,8269.0,181.038,181.038,179.7866,180.0647,8269.0
2025-04-16 13:40:00,181.3,181.3,180.25,180.36,14059.0,180.0647,180.0647,179.0218,179.1311,14059.0
2025-04-16 13:50:00,180.36,180.82,179.4,179.41,8282.0,179.1311,179.588,178.1776,178.1876,8282.0
2025-04-16 14:00:00,179.93,180.63,179.65,180.6,11732.0,178.704,179.3993,178.4259,179.3695,11732.0
2025-04-16 14:10:00,180.65,181.16,180.57,180.87,11120.0,179.4191,179.9256,179.3397,179.6376,11120.0
2025-04-16 14:20:00,180.57,181.75,180.57,181.13,5630.0,179.3397,180.5116,179.3397,179.8958,5630.0
2025-04-16 14:30:00,181.1,181.23,179.98,180.27,8297.0,179.8661,179.9952,178.7537,179.0417,8297.0
2025-04-16 14:40:00,180.06,180.06,179.69,179.76,3699.0,178.8331,178.8331,178.4657,178.5352,3699.0
2025-04-16 14:50:00,179.75,180.03,179.17,179.17,3466.0,178.5253,178.8033,177.9492,177.9492,3466.0
2025-04-16 15:00:00,179.28,179.45,179.02,179.08,7542.0,178.0585,178.2273,177.8002,177.8598,7542.0
2025-04-16 15:10:00,178.9,179.45,178.75,178.88,6744.0,177.681,178.2273,177.5321,177.6612,6744.0
2025-04-16 15:20:00,178.87,178.95,178.19,178.58,8596.0,177.6512,177.7307,176.9759,177.3632,8596.0
2025-04-16 15:30:00,178.64,179.24,178.32,179.06,21265.0,177.4228,178.0187,177.105,177.84,21265.0
2025-04-16 15:40:00,179.01,179.9,178.77,179.6,22184.0,177.7903,178.6742,177.5519,178.3763,22184.0
2025-04-16 15:50:00,179.48,180.87,178.97,180.56,97077.0,178.2571,179.6376,177.7506,179.3297,97077.0
2025-04-17 09:30:00,181.61,183.98,181.01,183.13,9379.0,180.3726,182.7264,179.7767,181.8822,9379.0
2025-04-17 09:40:00,182.34,183.28,181.99,183.27,2568.0,181.0976,182.0312,180.75,182.0213,2568.0
2025-04-17 09:50:00,183.26,183.57,182.54,182.54,6945.0,182.0113,182.3192,181.2962,181.2962,6945.0
2025-04-17 10:00:00,182.54,183.32,181.58,181.82,15249.0,181.2962,182.0709,180.3428,180.5811,15249.0
2025-04-17 10:10:00,182.38,182.61,181.5,181.5,4716.0,181.1373,181.3658,180.2633,180.2633,4716.0
2025-04-17 10:20:00,181.49,181.63,181.31,181.31,1032.0,180.2534,180.3924,180.0746,180.0746,1032.0
2025-04-17 10:30:00,181.61,182.02,181.01,181.31,2158.0,180.3726,180.7798,179.7767,180.0746,2158.0
2025-04-17 10:40:00,181.76,182.59,181.76,182.04,3300.0,180.5216,181.3459,180.5216,180.7996,3300.0
2025-04-17 10:50:00,182.0,182.14,181.6,181.85,2608.0,180.7599,180.899,180.3626,180.6109,2608.0
2025-04-17 11:00:00,181.76,182.74,181.76,182.28,3410.0,180.5216,181.4949,180.5216,181.038,3410.0
2025-04-17 11:10:00,182.33,183.52,182.33,183.29,3687.0,181.0877,182.2696,181.0877,182.0411,3687.0
2025-04-17 11:20:00,182.69,184.01,182.69,183.4,7593.0,181.4452,182.7562,181.4452,182.1504,7593.0
2025-04-17 11:30:00,183.72,184.34,183.65,183.88,3809.0,182.4682,183.084,182.3987,182.6271,3809.0
2025-04-17 11:40:00,184.33,184.39,183.92,183.92,700.0,183.074,183.1336,182.6668,182.6668,700.0
2025-04-17 11:50:00,183.63,183.99,183.06,183.06,2626.0,182.3788,182.7364,181.8127,181.8127,2626.0
2025-04-17 12:00:00,183.44,184.09,183.03,183.23,6811.0,182.1901,182.8357,181.7829,181.9815,6811.0
2025-04-17 12:10:00,183.21,183.66,182.76,183.63,2343.0,181.9617,182.4086,181.5147,182.3788,2343.0
2025-04-17 12:20:00,183.63,185.2,183.5,184.75,7853.0,182.3788,183.9381,182.2497,183.4912,7853.0
2025-04-17 12:30:00,184.76,185.52,184.76,184.94,8923.0,183.5011,184.2559,183.5011,183.6799,8923.0
2025-04-17 12:40:00,184.49,185.36,184.49,185.05,1712.0,183.233,184.097,183.233,183.7891,1712.0
2025-04-17 12:50:00,185.05,185.24,184.79,184.79,2950.0,183.7891,183.9778,183.5309,183.5309,2950.0
2025-04-17 13:00:00,184.49,184.93,184.27,184.59,1242.0,183.233,183.67,183.0145,183.3323,1242.0
2025-04-17 13:10:00,184.45,184.45,183.69,183.69,2570.0,183.1932,183.1932,182.4384,182.4384,2570.0
2025-04-17 13:20:00,183.42,184.04,182.69,184.04,12000.0,182.1702,182.786,181.4452,182.786,12000.0
2025-04-17 13:30:00,183.73,184.49,183.73,184.11,1930.0,182.4781,183.233,182.4781,182.8555,1930.0
2025-04-17 13:40:00,184.49,185.11,183.86,184.38,15440.0,183.233,183.8487,182.6072,183.1237,15440.0
2025-04-17 13:50:00,184.24,185.17,184.24,185.17,915.0,182.9847,183.9083,182.9847,183.9083,915.0
2025-04-17 14:00:00,184.54,185.35,184.42,185.35,16186.0,183.2826,184.0871,183.1634,184.0871,16186.0
2025-04-17 14:10:00,185.17,185.45,184.82,185.16,9513.0,183.9083,184.1864,183.5607,183.8984,9513.0
2025-04-17 14:20:00,185.41,185.6,185.15,185.16,2440.0,184.1467,184.3354,183.8885,183.8984,2440.0
2025-04-17 14:30:00,185.36,185.82,185.23,185.47,3561.0,184.097,184.5539,183.9679,184.2063,3561.0
2025-04-17 14:40:00,185.45,185.47,184.82,185.26,6122.0,184.1864,184.2063,183.5607,183.9977,6122.0
2025-04-17 14:50:00,184.66,185.11,184.21,184.21,3736.0,183.4018,183.8487,182.9549,182.9549,3736.0
2025-04-17 15:00:00,184.21,184.76,184.21,184.7,3460.0,182.9549,183.5011,182.9549,183.4415,3460.0
2025-04-17 15:10:00,184.72,184.72,184.07,184.48,3309.0,183.4614,183.4614,182.8158,183.223,3309.0
2025-04-17 15:20:00,184.42,185.03,184.05,185.03,18546.0,183.1634,183.7693,182.796,183.7693,18546.0
2025-04-17 15:30:00,184.93,185.28,184.79,185.1,9835.0,183.67,184.0176,183.5309,183.8388,9835.0
2025-04-17 15:40:00,184.92,185.85,184.76,185.61,16505.0,183.66,184.5837,183.5011,184.3453,16505.0
2025-04-17 15:50:00,185.44,185.99,184.99,185.66,56910.0,184.1765,184.7227,183.7295,184.395,56910.0
2025-04-21 09:30:00,181.54,182.42,178.23,179.95,17430.0,180.3031,181.1771,177.0156,178.7239,17430.0
2025-04-21 09:40:00,179.9,180.62,179.0,179.59,3358.0,178.6742,179.3893,177.7804,178.3663,3358.0
2025-04-21 09:50:00,179.46,180.14,178.62,179.46,6000.0,178.2372,178.9126,177.403,178.2372,6000.0
2025-04-21 10:00:00,178.27,180.5,178.27,180.5,1624.0,177.0553,179.2701,177.0553,179.2701,1624.0
2025-04-21 10:10:00,180.13,180.45,179.0,179.04,12062.0,178.9027,179.2205,177.7804,177.8201,12062.0
2025-04-21 10:20:00,179.25,179.45,178.99,179.13,2100.0,178.0287,178.2273,177.7704,177.9095,2100.0
2025-04-21 10:30:00,179.16,179.79,179.1,179.79,6696.0,177.9393,178.565,177.8797,178.565,6696.0
2025-04-21 10:40:00,179.81,179.9,178.56,178.71,6124.0,178.5848,178.6742,177.3434,177.4923,6124.0
2025-04-21 10:50:00,178.71,179.42,178.71,178.79,5513.0,177.4923,178.1975,177.4923,177.5718,5513.0
2025-04-21 11:00:00,178.97,178.99,178.16,178.4,3488.0,177.7506,177.7704,176.9461,177.1845,3488.0
2025-04-21 11:10:00,178.55,178.58,178.07,178.32,7986.0,177.3334,177.3632,176.8567,177.105,7986.0
2025-04-21 11:20:00,178.09,178.33,177.53,177.78,9025.0,176.8766,177.1149,176.3204,176.5687,9025.0
2025-04-21 11:30:00,177.57,177.92,176.86,177.29,7173.0,176.3601,176.7077,175.6549,176.082,7173.0
2025-04-21 11:40:00,177.27,177.3,175.98,176.34,4889.0,176.0622,176.0919,174.7809,175.1385,4889.0
2025-04-21 11:50:00,176.22,176.48,175.97,176.33,3084.0,175.0193,175.2775,174.771,175.1286,3084.0
2025-04-21 12:00:00,176.38,176.85,176.33,176.75,6853.0,175.1782,175.645,175.1286,175.5457,6853.0
2025-04-21 12:10:00,176.75,176.76,176.37,176.57,2342.0,175.5457,175.5556,175.1683,175.3669,2342.0
2025-04-21 12:20:00,176.6,176.74,176.1,176.18,4398.0,175.3967,175.5358,174.9001,174.9796,4398.0
2025-04-21 12:30:00,176.28,177.34,176.27,177.33,9110.0,175.0789,176.1317,175.069,176.1217,9110.0
2025-04-21 12:40:00,177.34,177.52,176.81,176.94,2850.0,176.1317,176.3104,175.6053,175.7344,2850.0
2025-04-21 12:50:00,176.83,176.83,176.24,176.31,3883.0,175.6251,175.6251,175.0392,175.1087,3883.0
2025-04-21 13:00:00,176.2,176.69,175.5,175.5,3884.0,174.9994,175.4861,174.3042,174.3042,3884.0
2025-04-21 13:10:00,175.59,175.61,174.67,174.75,11567.0,174.3936,174.4135,173.4799,173.5593,11567.0
2025-04-21 13:20:00,174.7,174.94,174.12,174.43,14376.0,173.5097,173.748,172.9336,173.2415,14376.0
2025-04-21 13:30:00,174.5,174.93,174.43,174.76,10309.0,173.311,173.7381,173.2415,173.5693,10309.0
2025-04-21 13:40:00,174.77,175.07,174.05,174.22,10944.0,173.5792,173.8771,172.8641,173.0329,10944.0
2025-04-21 13:50:00,174.4,174.55,174.18,174.32,4279.0,173.2117,173.3607,172.9932,173.1323,4279.0
2025-04-21 14:00:00,174.17,174.65,174.17,174.47,7475.0,172.9833,173.46,172.9833,173.2812,7475.0
2025-04-21 14:10:00,174.53,175.26,174.53,175.12,11196.0,173.3408,174.0658,173.3408,173.9268,11196.0
2025-04-21 14:20:00,174.97,175.03,174.58,174.72,5981.0,173.7778,173.8374,173.3905,173.5295,5981.0
2025-04-21 14:30:00,174.72,175.22,174.72,174.81,7070.0,173.5295,174.0261,173.5295,173.6189,7070.0
2025-04-21 14:40:00,174.95,174.95,174.3,174.61,9902.0,173.758,173.758,173.1124,173.4203,9902.0
2025-04-21 14:50:00,174.75,174.85,174.14,174.24,4966.0,173.5593,173.6586,172.9535,173.0528,4966.0
2025-04-21 15:00:00,174.32,174.99,174.24,174.98,8980.0,173.1323,173.7977,173.0528,173.7878,8980.0
2025-04-21 15:10:00,175.06,175.61,174.93,175.61,11945.0,173.8672,174.4135,173.7381,174.4135,11945.0
2025-04-21 15:20:00,175.71,176.0,175.43,175.45,25722.0,174.5128,174.8008,174.2347,174.2546,25722.0
2025-04-21 15:30:00,175.5,176.3,175.28,175.62,16397.0,174.3042,175.0988,174.0857,174.4234,16397.0
2025-04-21 15:40:00,175.62,176.11,175.41,176.08,25931.0,174.4234,174.9101,174.2148,174.8803,25931.0
2025-04-21 15:50:00,176.0,177.01,175.84,176.55,138559.0,174.8008,175.8039,174.6419,175.3471,138559.0
2025-04-22 09:30:00,178.46,181.83,177.27,178.87,33616.0,177.244,180.5911,176.0622,177.6512,33616.0
2025-04-22 09:40:00,179.41,179.44,178.54,178.78,6498.0,178.1876,178.2174,177.3235,177.5619,6498.0
2025-04-22 09:50:00,178.78,179.06,177.88,178.67,3837.0,177.5619,177.84,176.668,177.4526,3837.0
2025-04-22 10:00:00,178.47,180.69,178.47,180.36,24138.0,177.254,179.4588,177.254,179.1311,24138.0
2025-04-22 10:10:00,180.43,180.56,179.9,180.24,9874.0,179.2006,179.3297,178.6742,179.0119,9874.0
2025-04-22 10:20:00,180.12,180.18,179.16,179.24,10078.0,178.8927,178.9523,177.9393,178.0187,10078.0
2025-04-22 10:30:00,179.17,180.06,178.79,180.06,17289.0,177.9492,178.8331,177.5718,178.8331,17289.0
2025-04-22 10:40:00,179.88,180.05,179.66,179.87,4622.0,178.6544,178.8232,178.4359,178.6444,4622.0
2025-04-22 10:50:00,179.8,179.8,178.84,179.75,20919.0,178.5749,178.5749,177.6215,178.5253,20919.0
2025-04-22 11:00:00,179.8,180.65,179.69,180.59,9238.0,178.5749,179.4191,178.4657,179.3595,9238.0
2025-04-22 11:10:00,180.57,180.88,180.5,180.67,4910.0,179.3397,179.6476,179.2701,179.439,4910.0
2025-04-22 11:20:00,180.57,181.09,180.15,180.42,15508.0,179.3397,179.8561,178.9225,179.1907,15508.0
2025-04-22 11:30:00,180.15,180.34,179.37,179.37,7845.0,178.9225,179.1112,178.1478,178.1478,7845.0
2025-04-22 11:40:00,179.36,179.89,179.03,179.05,2917.0,178.1379,178.6643,177.8102,177.83,2917.0
2025-04-22 11:50:00,179.23,180.82,179.0,180.74,27081.0,178.0088,179.588,177.7804,179.5085,27081.0
2025-04-22 12:00:00,180.77,183.69,180.62,182.95,27303.0,179.5383,182.4384,179.3893,181.7034,27303.0
2025-04-22 12:10:00,183.12,183.82,182.6,183.62,15004.0,181.8723,182.5675,181.3558,182.3689,15004.0
2025-04-22 12:20:00,183.82,184.6,183.74,184.49,23112.0,182.5675,183.3422,182.4881,183.233,23112.0
2025-04-22 12:30:00,184.14,184.47,183.93,183.93,13086.0,182.8853,183.2131,182.6768,182.6768,13086.0
2025-04-22 12:40:00,183.73,183.88,182.87,183.31,4089.0,182.4781,182.6271,181.624,182.061,4089.0
2025-04-22 12:50:00,183.07,183.51,182.65,182.81,12192.0,181.8226,182.2596,181.4055,181.5644,12192.0
2025-04-22 13:00:00,183.11,183.45,182.88,183.31,8329.0,181.8624,182.2,181.6339,182.061,8329.0
2025-04-22 13:10:00,182.79,182.87,180.84,181.61,7887.0,181.5445,181.624,179.6078,180.3726,7887.0
2025-04-22 13:20:00,181.61,181.61,179.78,179.8,13987.0,180.3726,180.3726,178.555,178.5749,13987.0
2025-04-22 13:30:00,179.78,180.72,179.46,180.72,13790.0,178.555,179.4886,178.2372,179.4886,13790.0
2025-04-22 13:40:00,180.56,180.82,180.4,180.41,1935.0,179.3297,179.588,179.1708,179.1808,1935.0
2025-04-22 13:50:00,180.41,180.79,180.05,180.4,5131.0,179.1808,179.5582,178.8232,179.1708,5131.0
2025-04-22 14:00:00,180.24,181.59,180.24,181.39,3417.0,179.0119,180.3527,179.0119,180.1541,3417.0
2025-04-22 14:10:00,181.19,181.39,180.8,181.16,11296.0,179.9554,180.1541,179.5681,179.9256,11296.0
2025-04-22 14:20:00,181.35,181.97,181.21,181.73,7002.0,180.1144,180.7301,179.9753,180.4918,7002.0
2025-04-22 14:30:00,181.81,181.93,181.72,181.76,3493.0,180.5712,180.6904,180.4818,180.5216,3493.0
2025-04-22 14:40:00,181.9,182.02,181.61,181.74,5649.0,180.6606,180.7798,180.3726,180.5017,5649.0
2025-04-22 14:50:00,181.86,182.57,181.76,182.32,12730.0,180.6209,181.326,180.5216,181.0777,12730.0
2025-04-22 15:00:00,182.16,182.34,181.0,181.23,18193.0,180.9188,181.0976,179.7667,179.9952,18193.0
2025-04-22 15:10:00,181.25,181.25,180.8,180.86,4607.0,180.015,180.015,179.5681,179.6277,4607.0
2025-04-22 15:20:00,180.87,180.9,180.39,180.66,10521.0,179.6376,179.6674,179.1609,179.4291,10521.0
2025-04-22 15:30:00,180.66,180.98,180.41,180.58,11490.0,179.4291,179.7469,179.1808,179.3496,11490.0
2025-04-22 15:40:00,180.45,181.68,180.45,181.65,13898.0,179.2205,180.4421,179.2205,180.4123,13898.0
2025-04-22 15:50:00,181.47,181.75,180.77,180.81,57718.0,180.2335,180.5116,179.5383,179.578,57718.0
2025-04-23 09:30:00,189.4,196.78,188.29,193.7,55094.0,188.1095,195.4392,187.0071,192.3802,55094.0
2025-04-23 09:40:00,194.54,199.15,194.54,198.16,49365.0,193.2145,197.7931,193.2145,196.8098,49365.0
2025-04-23 09:50:00,198.09,198.82,194.21,194.65,57064.0,196.7403,197.4653,192.8867,193.3237,57064.0
2025-04-23 10:00:00,194.38,194.82,192.51,193.92,32020.0,193.0556,193.4926,191.1983,192.5987,32020.0
2025-04-23 10:10:00,193.92,194.17,191.33,191.64,11495.0,192.5987,192.847,190.0264,190.3342,11495.0
2025-04-23 10:20:00,191.5,193.96,191.3,193.02,32435.0,190.1952,192.6384,189.9966,191.7048,32435.0
2025-04-23 10:30:00,193.11,194.24,192.62,192.82,12482.0,191.7942,192.9165,191.3076,191.5062,12482.0
2025-04-23 10:40:00,192.98,193.5,192.67,193.12,15362.0,191.6651,192.1816,191.3572,191.8042,15362.0
2025-04-23 10:50:00,193.1,193.25,190.85,191.21,36775.0,191.7843,191.9333,189.5496,189.9072,36775.0
2025-04-23 11:00:00,191.21,192.1,190.63,191.62,28788.0,189.9072,190.7911,189.3311,190.3144,28788.0
2025-04-23 11:10:00,191.47,191.63,190.43,190.66,10524.0,190.1654,190.3243,189.1325,189.3609,10524.0
2025-04-23 11:20:00,190.45,190.77,189.06,189.27,18182.0,189.1523,189.4702,187.7718,187.9804,18182.0
2025-04-23 11:30:00,189.54,189.68,188.44,189.4,11183.0,188.2485,188.3876,187.156,188.1095,11183.0
2025-04-23 11:40:00,189.5,189.79,187.56,187.56,8038.0,188.2088,188.4968,186.282,186.282,8038.0
2025-04-23 11:50:00,187.53,187.82,187.01,187.76,16632.0,186.2522,186.5403,185.7358,186.4807,16632.0
2025-04-23 12:00:00,187.82,187.87,186.69,186.69,13982.0,186.5403,186.5899,185.418,185.418,13982.0
2025-04-23 12:10:00,186.51,187.1,186.03,186.03,13374.0,185.2392,185.8252,184.7625,184.7625,13374.0
2025-04-23 12:20:00,185.92,186.3,185.26,186.3,11058.0,184.6532,185.0306,183.9977,185.0306,11058.0
2025-04-23 12:30:00,186.1,187.01,185.99,186.53,24076.0,184.832,185.7358,184.7227,185.2591,24076.0
2025-04-23 12:40:00,186.26,186.76,185.9,185.97,5119.0,184.9909,185.4875,184.6333,184.7029,5119.0
2025-04-23 12:50:00,185.77,186.46,185.76,186.15,3947.0,184.5042,185.1895,184.4943,184.8816,3947.0
2025-04-23 13:00:00,186.12,187.8,185.62,187.22,6069.0,184.8518,186.5204,184.3553,185.9444,6069.0
2025-04-23 13:10:00,187.07,187.72,186.65,187.41,7790.0,185.7954,186.4409,185.3782,186.1331,7790.0
2025-04-23 13:20:00,187.41,187.79,187.1,187.18,4949.0,186.1331,186.5105,185.8252,185.9046,4949.0
2025-04-23 13:30:00,187.45,187.45,186.1,186.22,6657.0,186.1728,186.1728,184.832,184.9512,6657.0
2025-04-23 13:40:00,186.2,186.42,185.86,186.18,10314.0,184.9313,185.1498,184.5936,184.9114,10314.0
2025-04-23 13:50:00,185.88,186.77,185.87,186.4,12670.0,184.6135,185.4974,184.6036,185.1299,12670.0
2025-04-23 14:00:00,186.45,186.79,186.16,186.71,5376.0,185.1796,185.5173,184.8916,185.4378,5376.0
2025-04-23 14:10:00,186.88,187.07,186.21,186.86,4880.0,185.6067,185.7954,184.9412,185.5868,4880.0
2025-04-23 14:20:00,187.06,187.47,185.97,186.02,4498.0,185.7854,186.1927,184.7029,184.7525,4498.0
2025-04-23 14:30:00,186.29,186.81,185.87,186.02,5337.0,185.0207,185.5371,184.6036,184.7525,5337.0
2025-04-23 14:40:00,185.86,186.08,185.55,185.91,4112.0,184.5936,184.8121,184.2857,184.6433,4112.0
2025-04-23 14:50:00,185.91,185.93,185.08,185.6,5438.0,184.6433,184.6631,183.8189,184.3354,5438.0
2025-04-23 15:00:00,185.68,185.68,185.08,185.08,5116.0,184.4148,184.4148,183.8189,183.8189,5116.0
2025-04-23 15:10:00,185.04,185.46,184.89,184.89,13141.0,183.7792,184.1963,183.6302,183.6302,13141.0
2025-04-23 15:20:00,184.92,185.13,184.57,184.74,15890.0,183.66,183.8686,183.3124,183.4813,15890.0
2025-04-23 15:30:00,184.75,185.61,184.07,184.22,12654.0,183.4912,184.3453,182.8158,182.9648,12654.0
2025-04-23 15:40:00,184.26,185.23,184.26,185.23,13081.0,183.0045,183.9679,183.0045,183.9679,13081.0
2025-04-23 15:50:00,185.24,185.85,184.3,184.34,82851.0,183.9778,184.5837,183.0443,183.084,82851.0
2025-04-24 09:30:00,184.09,184.83,181.98,183.96,9343.0,182.8357,183.5706,180.7401,182.7066,9343.0
2025-04-24 09:40:00,183.3,184.33,183.29,184.33,978.0,182.0511,183.074,182.0411,183.074,978.0
2025-04-24 09:50:00,183.97,184.84,183.91,184.78,1889.0,182.7165,183.5806,182.6569,183.521,1889.0
2025-04-24 10:00:00,184.71,185.57,184.6,184.86,2025.0,183.4515,184.3056,183.3422,183.6004,2025.0
2025-04-24 10:10:00,184.64,184.67,183.75,184.39,4533.0,183.3819,183.4117,182.498,183.1336,4533.0
2025-04-24 10:20:00,184.39,185.89,184.39,185.62,5472.0,183.1336,184.6234,183.1336,184.3553,5472.0
2025-04-24 10:30:00,185.78,186.5,185.57,185.99,10130.0,184.5142,185.2293,184.3056,184.7227,10130.0
2025-04-24 10:40:00,185.91,185.91,185.4,185.4,1106.0,184.6433,184.6433,184.1368,184.1368,1106.0
2025-04-24 10:50:00,185.52,185.74,185.35,185.66,2417.0,184.2559,184.4744,184.0871,184.395,2417.0
2025-04-24 11:00:00,185.82,186.57,185.82,186.41,2500.0,184.5539,185.2988,184.5539,185.1399,2500.0
2025-04-24 11:10:00,186.41,187.17,186.39,187.12,2364.0,185.1399,185.8947,185.12,185.845,2364.0
2025-04-24 11:20:00,186.84,186.84,185.78,185.78,5850.0,185.5669,185.5669,184.5142,184.5142,5850.0
2025-04-24 11:30:00,185.87,186.29,185.87,186.29,3668.0,184.6036,185.0207,184.6036,185.0207,3668.0
2025-04-24 11:40:00,186.3,186.38,185.85,186.12,2397.0,185.0306,185.1101,184.5837,184.8518,2397.0
2025-04-24 11:50:00,186.05,186.94,185.97,185.98,7060.0,184.7823,185.6663,184.7029,184.7128,7060.0
2025-04-24 12:00:00,186.07,186.1,185.75,185.88,15804.0,184.8022,184.832,184.4844,184.6135,15804.0
2025-04-24 12:10:00,185.88,186.63,185.63,186.63,23326.0,184.6135,185.3584,184.3652,185.3584,23326.0
2025-04-24 12:20:00,186.58,187.44,186.51,187.08,9043.0,185.3087,186.1629,185.2392,185.8053,9043.0
2025-04-24 12:30:00,187.14,187.75,186.97,187.73,3776.0,185.8649,186.4707,185.6961,186.4509,3776.0
2025-04-24 12:40:00,188.0,188.36,187.76,187.81,4199.0,186.719,187.0766,186.4807,186.5303,4199.0
2025-04-24 12:50:00,187.93,187.93,187.75,187.92,1082.0,186.6495,186.6495,186.4707,186.6396,1082.0
2025-04-24 13:00:00,187.95,188.51,187.95,188.12,9896.0,186.6694,187.2256,186.6694,186.8382,9896.0
2025-04-24 13:10:00,188.32,188.79,188.24,188.28,3486.0,187.0369,187.5037,186.9574,186.9971,3486.0
2025-04-24 13:20:00,188.46,189.03,188.46,189.0,2290.0,187.1759,187.742,187.1759,187.7122,2290.0
2025-04-24 13:30:00,189.29,189.29,189.04,189.04,1126.0,188.0003,188.0003,187.752,187.752,1126.0
2025-04-24 13:40:00,189.15,189.47,188.96,189.28,2345.0,187.8612,188.179,187.6725,187.9903,2345.0
2025-04-24 13:50:00,189.32,190.0,189.31,189.82,19099.0,188.03,188.7054,188.0201,188.5266,19099.0
2025-04-24 14:00:00,190.0,190.31,189.59,189.67,2814.0,188.7054,189.0133,188.2982,188.3777,2814.0
2025-04-24 14:10:00,189.24,189.24,188.74,188.75,1225.0,187.9506,187.9506,187.454,187.4639,1225.0
2025-04-24 14:20:00,188.54,188.96,188.54,188.96,1469.0,187.2554,187.6725,187.2554,187.6725,1469.0
2025-04-24 14:30:00,189.06,190.02,188.96,190.02,1347.0,187.7718,188.7253,187.6725,188.7253,1347.0
2025-04-24 14:40:00,189.97,190.58,189.92,190.3,10366.0,188.6756,189.2815,188.626,189.0034,10366.0
2025-04-24 14:50:00,190.19,190.76,190.19,190.57,30529.0,188.8941,189.4602,188.8941,189.2715,30529.0
2025-04-24 15:00:00,190.57,190.9,190.12,190.77,35272.0,189.2715,189.5993,188.8246,189.4702,35272.0
2025-04-24 15:10:00,190.72,190.75,189.69,189.71,25890.0,189.4205,189.4503,188.3975,188.4174,25890.0
2025-04-24 15:20:00,189.71,189.79,188.79,188.9,4282.0,188.4174,188.4968,187.5037,187.6129,4282.0
2025-04-24 15:30:00,189.01,189.49,188.53,189.42,4987.0,187.7222,188.1989,187.2454,188.1294,4987.0
2025-04-24 15:40:00,189.56,189.81,189.41,189.8,7014.0,188.2684,188.5167,188.1194,188.5068,7014.0
2025-04-24 15:50:00,189.49,190.19,189.26,189.45,60567.0,188.1989,188.8941,187.9705,188.1592,60567.0
2025-04-25 09:30:00,188.91,190.55,188.32,189.23,12162.0,187.6228,189.2517,187.0369,187.9407,12162.0
2025-04-25 09:40:00,189.0,189.0,187.96,187.96,6929.0,187.7122,187.7122,186.6793,186.6793,6929.0
2025-04-25 09:50:00,188.07,188.44,187.66,188.02,4154.0,186.7886,187.156,186.3814,186.7389,4154.0
2025-04-25 10:00:00,188.29,189.5,188.17,189.5,6525.0,187.0071,188.2088,186.8879,188.2088,6525.0
2025-04-25 10:10:00,189.54,189.8,189.1,189.2,4295.0,188.2485,188.5068,187.8115,187.9109,4295.0
2025-04-25 10:20:00,189.12,189.12,187.77,187.81,5803.0,187.8314,187.8314,186.4906,186.5303,5803.0
2025-04-25 10:30:00,187.62,188.22,187.29,188.22,6067.0,186.3416,186.9375,186.0139,186.9375,6067.0
2025-04-25 10:40:00,188.25,188.53,188.25,188.25,2145.0,186.9673,187.2454,186.9673,186.9673,2145.0
2025-04-25 10:50:00,188.49,189.15,188.49,188.93,4157.0,187.2057,187.8612,187.2057,187.6427,4157.0
2025-04-25 11:00:00,188.72,188.86,187.94,187.94,4218.0,187.4341,187.5732,186.6594,186.6594,4218.0
2025-04-25 11:10:00,188.12,188.14,187.52,187.53,6521.0,186.8382,186.8581,186.2423,186.2522,6521.0
2025-04-25 11:20:00,187.75,187.75,186.92,187.06,4144.0,186.4707,186.4707,185.6464,185.7854,4144.0
2025-04-25 11:30:00,187.1,187.23,186.15,186.47,3548.0,185.8252,185.9543,184.8816,185.1995,3548.0
2025-04-25 11:40:00,186.59,186.78,186.21,186.28,1923.0,185.3186,185.5074,184.9412,185.0108,1923.0
2025-04-25 11:50:00,186.33,186.57,186.3,186.49,2533.0,185.0604,185.2988,185.0306,185.2193,2533.0
2025-04-25 12:00:00,186.61,187.13,186.61,187.13,2667.0,185.3385,185.855,185.3385,185.855,2667.0
2025-04-25 12:10:00,187.16,187.41,187.07,187.31,6110.0,185.8848,186.1331,185.7954,186.0337,6110.0
2025-04-25 12:20:00,186.97,187.37,186.81,187.05,3413.0,185.6961,186.0933,185.5371,185.7755,3413.0
2025-04-25 12:30:00,187.15,187.35,186.95,186.96,1018.0,185.8748,186.0735,185.6762,185.6861,1018.0
2025-04-25 12:40:00,186.94,187.19,186.89,186.96,700.0,185.6663,185.9146,185.6166,185.6861,700.0
2025-04-25 12:50:00,186.96,187.39,186.95,187.04,1877.0,185.6861,186.1132,185.6762,185.7656,1877.0
2025-04-25 13:00:00,187.06,187.95,187.05,187.95,4264.0,185.7854,186.6694,185.7755,186.6694,4264.0
2025-04-25 13:10:00,187.93,188.34,187.85,188.34,2003.0,186.6495,187.0567,186.5701,187.0567,2003.0
2025-04-25 13:20:00,188.49,188.54,187.88,188.4,2077.0,187.2057,187.2554,186.5999,187.1163,2077.0
2025-04-25 13:30:00,188.27,188.49,187.25,187.51,5222.0,186.9872,187.2057,185.9742,186.2324,5222.0
2025-04-25 13:40:00,187.44,187.88,186.76,186.93,2722.0,186.1629,186.5999,185.4875,185.6563,2722.0
2025-04-25 13:50:00,186.5,186.79,186.14,186.24,1000.0,185.2293,185.5173,184.8717,184.971,1000.0
2025-04-25 14:00:00,186.38,186.92,185.9,186.79,4072.0,185.1101,185.6464,184.6333,185.5173,4072.0
2025-04-25 14:10:00,186.97,187.1,186.71,186.86,2904.0,185.6961,185.8252,185.4378,185.5868,2904.0
2025-04-25 14:20:00,186.71,187.46,186.7,187.38,5636.0,185.4378,186.1827,185.4279,186.1033,5636.0
2025-04-25 14:30:00,187.56,187.56,187.16,187.36,1700.0,186.282,186.282,185.8848,186.0834,1700.0
2025-04-25 14:40:00,187.54,187.89,187.38,187.52,2802.0,186.2622,186.6098,186.1033,186.2423,2802.0
2025-04-25 14:50:00,187.48,187.66,187.0,187.29,3142.0,186.2026,186.3814,185.7259,186.0139,3142.0
2025-04-25 15:00:00,187.36,187.81,187.3,187.63,2822.0,186.0834,186.5303,186.0238,186.3516,2822.0
2025-04-25 15:10:00,187.41,187.69,187.39,187.5,3934.0,186.1331,186.4112,186.1132,186.2224,3934.0
2025-04-25 15:20:00,187.61,188.05,187.37,187.39,5536.0,186.3317,186.7687,186.0933,186.1132,5536.0
2025-04-25 15:30:00,187.31,187.94,187.16,187.59,8376.0,186.0337,186.6594,185.8848,186.3118,8376.0
2025-04-25 15:40:00,187.53,187.54,187.02,187.07,15348.0,186.2522,186.2622,185.7457,185.7954,15348.0
2025-04-25 15:50:00,187.18,188.04,186.96,187.77,70709.0,185.9046,186.7588,185.6861,186.4906,70709.0
2025-04-28 09:30:00,188.0,191.54,188.0,191.0,15226.0,186.719,190.2349,186.719,189.6986,15226.0
2025-04-28 09:40:00,190.42,192.4,190.32,190.41,18063.0,189.1226,191.0891,189.0232,189.1126,18063.0
2025-04-28 09:50:00,190.48,191.24,189.28,189.71,12882.0,189.1821,189.937,187.9903,188.4174,12882.0
2025-04-28 10:00:00,190.37,192.8,190.37,192.8,8559.0,189.0729,191.4863,189.0729,191.4863,8559.0
2025-04-28 10:10:00,192.47,193.4,192.12,193.09,25270.0,191.1586,192.0822,190.811,191.7744,25270.0
2025-04-28 10:20:00,193.09,193.35,192.44,192.74,12189.0,191.7744,192.0326,191.1288,191.4267,12189.0
2025-04-28 10:30:00,192.73,192.88,192.0,192.77,23091.0,191.4168,191.5658,190.6918,191.4565,23091.0
2025-04-28 10:40:00,192.93,193.0,192.45,192.62,7937.0,191.6154,191.685,191.1387,191.3076,7937.0
2025-04-28 10:50:00,192.79,192.82,190.89,191.32,17628.0,191.4764,191.5062,189.5893,190.0164,17628.0
2025-04-28 11:00:00,191.42,191.66,190.62,190.73,7544.0,190.1157,190.3541,189.3212,189.4304,7544.0
2025-04-28 11:10:00,190.68,190.8,190.42,190.52,5772.0,189.3808,189.5,189.1226,189.2219,5772.0
2025-04-28 11:20:00,190.49,190.49,188.96,188.99,6021.0,189.1921,189.1921,187.6725,187.7023,6021.0
2025-04-28 11:30:00,188.98,190.18,188.83,189.56,7428.0,187.6924,188.8842,187.5434,188.2684,7428.0
2025-04-28 11:40:00,189.79,190.02,189.56,189.68,3271.0,188.4968,188.7253,188.2684,188.3876,3271.0
2025-04-28 11:50:00,189.69,189.97,189.32,189.45,3615.0,188.3975,188.6756,188.03,188.1592,3615.0
2025-04-28 12:00:00,189.17,189.17,188.72,188.86,2200.0,187.8811,187.8811,187.4341,187.5732,2200.0
2025-04-28 12:10:00,188.71,189.43,188.53,189.03,4843.0,187.4242,188.1393,187.2454,187.742,4843.0
2025-04-28 12:20:00,188.91,189.27,188.68,189.07,9278.0,187.6228,187.9804,187.3944,187.7817,9278.0
2025-04-28 12:30:00,189.05,189.87,189.05,189.42,8131.0,187.7619,188.5763,187.7619,188.1294,8131.0
2025-04-28 12:40:00,189.59,189.89,189.25,189.81,5693.0,188.2982,188.5962,187.9605,188.5167,5693.0
2025-04-28 12:50:00,189.69,189.75,189.07,189.17,5903.0,188.3975,188.4571,187.7817,187.8811,5903.0
2025-04-28 13:00:00,189.18,189.41,188.71,188.71,8107.0,187.891,188.1194,187.4242,187.4242,8107.0
2025-04-28 13:10:00,188.68,189.07,188.3,188.96,6114.0,187.3944,187.7817,187.017,187.6725,6114.0
2025-04-28 13:20:00,188.85,189.33,188.38,188.38,11815.0,187.5632,188.04,187.0965,187.0965,11815.0
2025-04-28 13:30:00,188.36,188.71,188.1,188.71,6140.0,187.0766,187.4242,186.8184,187.4242,6140.0
2025-04-28 13:40:00,188.71,188.86,188.47,188.85,6412.0,187.4242,187.5732,187.1858,187.5632,6412.0
2025-04-28 13:50:00,188.82,189.04,188.82,188.87,6689.0,187.5335,187.752,187.5335,187.5831,6689.0
2025-04-28 14:00:00,188.96,189.13,188.48,188.48,11151.0,187.6725,187.8413,187.1958,187.1958,11151.0
2025-04-28 14:10:00,188.48,188.78,188.06,188.78,12509.0,187.1958,187.4937,186.7786,187.4937,12509.0
2025-04-28 14:20:00,188.78,189.06,188.65,188.88,7601.0,187.4937,187.7718,187.3646,187.593,7601.0
2025-04-28 14:30:00,188.95,189.4,188.92,188.92,2990.0,187.6626,188.1095,187.6328,187.6328,2990.0
2025-04-28 14:40:00,189.04,189.56,188.99,189.5,9331.0,187.752,188.2684,187.7023,188.2088,9331.0
2025-04-28 14:50:00,189.53,189.74,189.34,189.47,7460.0,188.2386,188.4472,188.0499,188.179,7460.0
2025-04-28 15:00:00,189.47,190.07,189.47,190.07,5347.0,188.179,188.7749,188.179,188.7749,5347.0
2025-04-28 15:10:00,189.97,190.05,189.62,189.94,13313.0,188.6756,188.7551,188.328,188.6458,13313.0
2025-04-28 15:20:00,189.94,190.2,189.75,189.87,19126.0,188.6458,188.9041,188.4571,188.5763,19126.0
2025-04-28 15:30:00,189.97,190.37,189.22,190.27,42757.0,188.6756,189.0729,187.9307,188.9736,42757.0
2025-04-28 15:40:00,190.28,191.09,190.27,190.74,36111.0,188.9835,189.788,188.9736,189.4404,36111.0
2025-04-28 15:50:00,190.93,191.44,189.77,189.86,106970.0,189.6291,190.1356,188.477,188.5664,106970.0
2025-04-29 09:30:00,188.09,189.12,187.63,187.64,5059.0,186.8084,187.8314,186.3516,186.3615,5059.0
2025-04-29 09:40:00,188.36,188.44,187.31,187.51,3101.0,187.0766,187.156,186.0337,186.2324,3101.0
2025-04-29 09:50:00,188.0,188.98,187.67,187.96,6256.0,186.719,187.6924,186.3913,186.6793,6256.0
2025-04-29 10:00:00,188.57,190.32,188.49,189.95,2189.0,187.2852,189.0232,187.2057,188.6558,2189.0
2025-04-29 10:10:00,190.09,190.09,189.13,189.43,5106.0,188.7948,188.7948,187.8413,188.1393,5106.0
2025-04-29 10:20:00,188.91,188.91,187.71,188.13,3400.0,187.6228,187.6228,186.431,186.8482,3400.0
2025-04-29 10:30:00,188.14,189.4,188.07,189.4,6229.0,186.8581,188.1095,186.7886,188.1095,6229.0
2025-04-29 10:40:00,189.54,189.98,189.0,189.92,5700.0,188.2485,188.6855,187.7122,188.626,5700.0
2025-04-29 10:50:00,189.9,190.2,189.45,189.68,3380.0,188.6061,188.9041,188.1592,188.3876,3380.0
2025-04-29 11:00:00,189.81,189.88,189.29,189.55,3861.0,188.5167,188.5862,188.0003,188.2585,3861.0
2025-04-29 11:10:00,189.48,189.8,189.17,189.52,6054.0,188.189,188.5068,187.8811,188.2287,6054.0
2025-04-29 11:20:00,189.52,189.88,189.52,189.78,1700.0,188.2287,188.5862,188.2287,188.4869,1700.0
2025-04-29 11:30:00,189.78,189.78,189.13,189.14,7183.0,188.4869,188.4869,187.8413,187.8513,7183.0
2025-04-29 11:40:00,189.14,189.23,188.97,189.14,3230.0,187.8513,187.9407,187.6824,187.8513,3230.0
2025-04-29 11:50:00,189.14,189.14,188.84,188.9,1134.0,187.8513,187.8513,187.5533,187.6129,1134.0
2025-04-29 12:00:00,189.01,189.76,189.01,189.75,2660.0,187.7222,188.467,187.7222,188.4571,2660.0
2025-04-29 12:10:00,189.73,190.39,189.73,190.39,2301.0,188.4373,189.0928,188.4373,189.0928,2301.0
2025-04-29 12:20:00,190.39,190.69,189.92,190.01,7550.0,189.0928,189.3907,188.626,188.7153,7550.0
2025-04-29 12:30:00,190.06,190.06,189.62,189.85,5628.0,188.765,188.765,188.328,188.5564,5628.0
2025-04-29 12:40:00,189.97,190.3,189.58,189.58,3398.0,188.6756,189.0034,188.2883,188.2883,3398.0
2025-04-29 12:50:00,189.71,189.71,188.99,189.09,944.0,188.4174,188.4174,187.7023,187.8016,944.0
2025-04-29 13:00:00,189.09,189.45,188.95,189.42,2734.0,187.8016,188.1592,187.6626,188.1294,2734.0
2025-04-29 13:10:00,189.65,189.75,189.42,189.75,1392.0,188.3578,188.4571,188.1294,188.4571,1392.0
2025-04-29 13:20:00,189.75,190.13,189.75,189.98,3293.0,188.4571,188.8345,188.4571,188.6855,3293.0
2025-04-29 13:30:00,190.0,190.74,189.95,190.61,5964.0,188.7054,189.4404,188.6558,189.3113,5964.0
2025-04-29 13:40:00,190.85,191.8,190.64,191.8,4210.0,189.5496,190.4931,189.3411,190.4931,4210.0
2025-04-29 13:50:00,191.74,192.18,191.52,192.13,2988.0,190.4336,190.8706,190.2151,190.8209,2988.0
2025-04-29 14:00:00,192.11,192.73,192.06,192.15,20768.0,190.801,191.4168,190.7514,190.8408,20768.0
2025-04-29 14:10:00,192.05,192.22,191.82,191.85,11489.0,190.7414,190.9103,190.513,190.5428,11489.0
2025-04-29 14:20:00,191.91,191.91,191.47,191.6,16572.0,190.6024,190.6024,190.1654,190.2945,16572.0
2025-04-29 14:30:00,191.59,191.96,191.56,191.78,4570.0,190.2846,190.6521,190.2548,190.4733,4570.0
2025-04-29 14:40:00,191.78,192.27,191.78,192.04,6463.0,190.4733,190.9599,190.4733,190.7315,6463.0
2025-04-29 14:50:00,192.09,192.29,191.88,192.1,3971.0,190.7812,190.9798,190.5726,190.7911,3971.0
2025-04-29 15:00:00,192.13,192.29,191.75,191.86,7356.0,190.8209,190.9798,190.4435,190.5527,7356.0
2025-04-29 15:10:00,191.99,192.32,191.74,191.94,10085.0,190.6819,191.0096,190.4336,190.6322,10085.0
2025-04-29 15:20:00,191.94,192.13,191.64,192.04,5186.0,190.6322,190.8209,190.3342,190.7315,5186.0
2025-04-29 15:30:00,191.89,192.21,191.87,192.07,9929.0,190.5825,190.9004,190.5627,190.7613,9929.0
2025-04-29 15:40:00,192.03,192.21,191.53,191.69,12044.0,190.7216,190.9004,190.225,190.3839,12044.0
2025-04-29 15:50:00,191.72,192.36,191.59,192.02,58830.0,190.4137,191.0493,190.2846,190.7116,58830.0
2025-04-30 09:30:00,186.04,186.88,184.36,184.61,11467.0,184.7724,185.6067,183.1038,183.3521,11467.0
2025-04-30 09:40:00,184.47,185.0,183.47,184.78,7508.0,183.2131,183.7395,182.2199,183.521,7508.0
2025-04-30 09:50:00,184.64,184.85,183.31,183.32,13167.0,183.3819,183.5905,182.061,182.0709,13167.0
2025-04-30 10:00:00,183.76,184.45,183.46,184.12,4671.0,182.5079,183.1932,182.21,182.8655,4671.0
2025-04-30 10:10:00,184.75,184.83,184.02,184.3,7898.0,183.4912,183.5706,182.7662,183.0443,7898.0
2025-04-30 10:20:00,184.3,184.37,183.69,184.23,3886.0,183.0443,183.1138,182.4384,182.9747,3886.0
2025-04-30 10:30:00,184.0,185.35,183.97,184.36,5763.0,182.7463,184.0871,182.7165,183.1038,5763.0
2025-04-30 10:40:00,184.37,184.44,183.65,184.21,4237.0,183.1138,183.1833,182.3987,182.9549,4237.0
2025-04-30 10:50:00,184.09,184.53,183.76,184.47,1553.0,182.8357,183.2727,182.5079,183.2131,1553.0
2025-04-30 11:00:00,184.57,185.74,184.57,185.74,5230.0,183.3124,184.4744,183.3124,184.4744,5230.0
2025-04-30 11:10:00,185.77,186.53,185.77,186.02,4184.0,184.5042,185.2591,184.5042,184.7525,4184.0
2025-04-30 11:20:00,186.03,186.16,185.73,185.79,33156.0,184.7625,184.8916,184.4645,184.5241,33156.0
2025-04-30 11:30:00,185.58,186.3,185.56,186.12,2719.0,184.3155,185.0306,184.2957,184.8518,2719.0
2025-04-30 11:40:00,186.12,186.12,185.79,185.99,3648.0,184.8518,184.8518,184.5241,184.7227,3648.0
2025-04-30 11:50:00,185.96,186.3,185.77,186.08,8349.0,184.6929,185.0306,184.5042,184.8121,8349.0
2025-04-30 12:00:00,186.08,186.27,185.91,186.05,3758.0,184.8121,185.0008,184.6433,184.7823,3758.0
2025-04-30 12:10:00,185.96,185.98,185.19,185.39,2200.0,184.6929,184.7128,183.9282,184.1268,2200.0
2025-04-30 12:20:00,185.39,185.39,184.9,185.16,2204.0,184.1268,184.1268,183.6402,183.8984,2204.0
2025-04-30 12:30:00,185.11,185.85,185.01,185.84,5643.0,183.8487,184.5837,183.7494,184.5738,5643.0
2025-04-30 12:40:00,185.8,186.12,185.74,185.85,3701.0,184.534,184.8518,184.4744,184.5837,3701.0
2025-04-30 12:50:00,185.8,185.92,185.5,185.65,4058.0,184.534,184.6532,184.2361,184.3851,4058.0
2025-04-30 13:00:00,185.65,185.86,185.36,185.37,3210.0,184.3851,184.5936,184.097,184.107,3210.0
2025-04-30 13:10:00,185.18,185.5,184.99,185.44,6389.0,183.9183,184.2361,183.7295,184.1765,6389.0
2025-04-30 13:20:00,185.44,185.65,185.27,185.53,10502.0,184.1765,184.3851,184.0076,184.2659,10502.0
2025-04-30 13:30:00,185.53,185.97,185.48,185.66,5358.0,184.2659,184.7029,184.2162,184.395,5358.0
2025-04-30 13:40:00,185.66,185.95,185.57,185.59,4220.0,184.395,184.683,184.3056,184.3255,4220.0
2025-04-30 13:50:00,185.59,185.88,185.58,185.59,3164.0,184.3255,184.6135,184.3155,184.3255,3164.0
2025-04-30 14:00:00,185.41,186.31,185.21,185.22,15438.0,184.1467,185.0406,183.9481,183.958,15438.0
2025-04-30 14:10:00,185.49,186.86,185.49,186.68,22505.0,184.2261,185.5868,184.2261,185.408,22505.0
2025-04-30 14:20:00,186.81,186.81,186.22,186.39,9754.0,185.5371,185.5371,184.9512,185.12,9754.0
2025-04-30 14:30:00,186.44,186.64,185.82,185.92,9270.0,185.1697,185.3683,184.5539,184.6532,9270.0
2025-04-30 14:40:00,185.92,186.31,185.68,186.17,9182.0,184.6532,185.0406,184.4148,184.9015,9182.0
2025-04-30 14:50:00,186.16,186.26,185.56,185.56,5338.0,184.8916,184.9909,184.2957,184.2957,5338.0
2025-04-30 15:00:00,185.71,185.8,185.35,185.56,9564.0,184.4446,184.534,184.0871,184.2957,9564.0
2025-04-30 15:10:00,185.44,185.87,185.44,185.78,13684.0,184.1765,184.6036,184.1765,184.5142,13684.0
2025-04-30 15:20:00,185.73,186.35,185.73,186.05,9828.0,184.4645,185.0803,184.4645,184.7823,9828.0
2025-04-30 15:30:00,186.01,186.28,185.99,186.13,7964.0,184.7426,185.0108,184.7227,184.8618,7964.0
2025-04-30 15:40:00,186.09,186.92,186.06,186.9,17994.0,184.8221,185.6464,184.7923,185.6265,17994.0
2025-04-30 15:50:00,186.77,188.13,186.65,187.57,75088.0,185.4974,186.8482,185.3782,186.292,75088.0
2025-05-01 09:30:00,189.67,189.67,186.31,187.95,27547.0,188.3777,188.3777,185.0406,186.6694,27547.0
2025-05-01 09:40:00,187.81,189.15,187.81,188.56,4397.0,186.5303,187.8612,186.5303,187.2752,4397.0
2025-05-01 09:50:00,188.24,188.81,187.19,187.44,6946.0,186.9574,187.5235,185.9146,186.1629,6946.0
2025-05-01 10:00:00,187.04,188.82,187.04,188.51,32404.0,185.7656,187.5335,185.7656,187.2256,32404.0
2025-05-01 10:10:00,188.34,188.84,188.02,188.44,7132.0,187.0567,187.5533,186.7389,187.156,7132.0
2025-05-01 10:20:00,188.49,188.6,188.12,188.39,2891.0,187.2057,187.315,186.8382,187.1064,2891.0
2025-05-01 10:30:00,188.31,189.22,188.13,189.21,7985.0,187.0269,187.9307,186.8482,187.9208,7985.0
2025-05-01 10:40:00,189.28,190.09,189.27,189.93,9187.0,187.9903,188.7948,187.9804,188.6359,9187.0
2025-05-01 10:50:00,190.0,190.18,189.51,190.0,4573.0,188.7054,188.8842,188.2188,188.7054,4573.0
2025-05-01 11:00:00,190.0,190.58,189.71,190.56,6460.0,188.7054,189.2815,188.4174,189.2616,6460.0
2025-05-01 11:10:00,190.36,190.36,190.0,190.03,3193.0,189.063,189.063,188.7054,188.7352,3193.0
2025-05-01 11:20:00,189.95,190.2,189.8,190.16,5080.0,188.6558,188.9041,188.5068,188.8643,5080.0
2025-05-01 11:30:00,190.05,190.05,189.49,189.65,11252.0,188.7551,188.7551,188.1989,188.3578,11252.0
2025-05-01 11:40:00,189.51,189.78,188.45,188.46,16153.0,188.2188,188.4869,187.166,187.1759,16153.0
2025-05-01 11:50:00,188.52,188.52,187.38,187.91,6510.0,187.2355,187.2355,186.1033,186.6297,6510.0
2025-05-01 12:00:00,187.91,188.1,187.55,187.77,3603.0,186.6297,186.8184,186.2721,186.4906,3603.0
2025-05-01 12:10:00,187.64,187.64,186.18,186.68,23925.0,186.3615,186.3615,184.9114,185.408,23925.0
2025-05-01 12:20:00,186.68,187.15,186.64,187.14,5205.0,185.408,185.8748,185.3683,185.8649,5205.0
2025-05-01 12:30:00,187.11,187.61,187.03,187.21,7584.0,185.8351,186.3317,185.7556,185.9344,7584.0
2025-05-01 12:40:00,187.01,187.24,186.82,186.9,3588.0,185.7358,185.9642,185.5471,185.6265,3588.0
2025-05-01 12:50:00,186.97,187.08,186.51,186.62,4855.0,185.6961,185.8053,185.2392,185.3484,4855.0
2025-05-01 13:00:00,186.69,187.92,186.69,187.86,5560.0,185.418,186.6396,185.418,186.58,5560.0
2025-05-01 13:10:00,187.84,188.18,187.75,188.18,4535.0,186.5601,186.8978,186.4707,186.8978,4535.0
2025-05-01 13:20:00,188.2,188.2,187.46,187.74,5025.0,186.9177,186.9177,186.1827,186.4608,5025.0
2025-05-01 13:30:00,187.74,187.96,186.88,186.88,5343.0,186.4608,186.6793,185.6067,185.6067,5343.0
2025-05-01 13:40:00,187.08,187.09,186.45,187.09,8425.0,185.8053,185.8152,185.1796,185.8152,8425.0
2025-05-01 13:50:00,187.09,187.33,186.84,187.06,2670.0,185.8152,186.0536,185.5669,185.7854,2670.0
2025-05-01 14:00:00,186.82,187.29,186.81,187.23,3618.0,185.5471,186.0139,185.5371,185.9543,3618.0
2025-05-01 14:10:00,187.14,187.41,187.12,187.19,7209.0,185.8649,186.1331,185.845,185.9146,7209.0
2025-05-01 14:20:00,187.17,187.51,186.67,187.46,12539.0,185.8947,186.2324,185.3981,186.1827,12539.0
2025-05-01 14:30:00,187.4,187.86,187.4,187.86,15015.0,186.1231,186.58,186.1231,186.58,15015.0
2025-05-01 14:40:00,187.92,188.37,187.91,188.31,9109.0,186.6396,187.0865,186.6297,187.0269,9109.0
2025-05-01 14:50:00,188.5,188.57,188.22,188.28,10073.0,187.2156,187.2852,186.9375,186.9971,10073.0
2025-05-01 15:00:00,188.1,188.44,188.1,188.3,6986.0,186.8184,187.156,186.8184,187.017,6986.0
2025-05-01 15:10:00,188.26,188.96,188.26,188.96,7041.0,186.9773,187.6725,186.9773,187.6725,7041.0
2025-05-01 15:20:00,189.08,189.17,188.83,189.17,10762.0,187.7917,187.8811,187.5434,187.8811,10762.0
2025-05-01 15:30:00,189.03,189.17,188.77,188.83,8850.0,187.742,187.8811,187.4838,187.5434,8850.0
2025-05-01 15:40:00,188.83,189.13,188.64,188.99,21741.0,187.5434,187.8413,187.3547,187.7023,21741.0
2025-05-01 15:50:00,188.81,188.94,187.16,187.35,62416.0,187.5235,187.6526,185.8848,186.0735,62416.0
2025-05-02 09:30:00,190.17,193.62,188.75,192.5,12815.0,188.8743,192.3007,187.4639,191.1884,12815.0
2025-05-02 09:40:00,192.75,192.76,190.02,190.24,11101.0,191.4367,191.4466,188.7253,188.9438,11101.0
2025-05-02 09:50:00,190.61,190.72,189.81,189.81,2524.0,189.3113,189.4205,188.5167,188.5167,2524.0
2025-05-02 10:00:00,190.23,190.92,189.52,190.92,5792.0,188.9338,189.6191,188.2287,189.6191,5792.0
2025-05-02 10:10:00,190.7,192.02,190.13,191.29,10795.0,189.4006,190.7116,188.8345,189.9866,10795.0
2025-05-02 10:20:00,191.29,192.44,191.29,192.44,6892.0,189.9866,191.1288,189.9866,191.1288,6892.0
2025-05-02 10:30:00,192.38,192.89,192.23,192.67,14162.0,191.0692,191.5757,190.9202,191.3572,14162.0
2025-05-02 10:40:00,192.66,193.12,192.1,192.65,17024.0,191.3473,191.8042,190.7911,191.3374,17024.0
2025-05-02 10:50:00,192.76,193.14,192.55,193.08,8803.0,191.4466,191.824,191.238,191.7644,8803.0
2025-05-02 11:00:00,193.11,193.65,193.11,193.42,13349.0,191.7942,192.3305,191.7942,192.1021,13349.0
2025-05-02 11:10:00,193.41,193.54,192.39,192.39,7279.0,192.0922,192.2213,191.0791,191.0791,7279.0
2025-05-02 11:20:00,192.64,192.64,191.61,191.61,6073.0,191.3274,191.3274,190.3044,190.3044,6073.0
2025-05-02 11:30:00,191.81,193.15,191.73,192.88,11266.0,190.5031,191.834,190.4236,191.5658,11266.0
2025-05-02 11:40:00,192.99,193.08,192.8,192.92,3390.0,191.675,191.7644,191.4863,191.6055,3390.0
2025-05-02 11:50:00,193.03,193.33,192.81,192.87,8694.0,191.7148,192.0127,191.4963,191.5559,8694.0
2025-05-02 12:00:00,192.93,196.61,192.93,194.84,29482.0,191.6154,195.2704,191.6154,193.5124,29482.0
2025-05-02 12:10:00,194.84,195.42,194.5,195.42,7778.0,193.5124,194.0885,193.1748,194.0885,7778.0
2025-05-02 12:20:00,195.25,195.54,194.8,194.86,7007.0,193.9196,194.2077,193.4727,193.5323,7007.0
2025-05-02 12:30:00,194.95,195.79,194.95,195.66,7160.0,193.6217,194.456,193.6217,194.3268,7160.0
2025-05-02 12:40:00,195.58,196.15,195.32,196.15,15633.0,194.2474,194.8135,193.9892,194.8135,15633.0
2025-05-02 12:50:00,196.29,196.29,195.23,195.23,6635.0,194.9526,194.9526,193.8998,193.8998,6635.0
2025-05-02 13:00:00,194.87,195.5,194.8,194.88,4051.0,193.5422,194.1679,193.4727,193.5522,4051.0
2025-05-02 13:10:00,195.06,195.06,194.53,194.8,8580.0,193.7309,193.7309,193.2045,193.4727,8580.0
2025-05-02 13:20:00,194.73,194.92,194.12,194.55,9765.0,193.4032,193.5919,192.7973,193.2244,9765.0
2025-05-02 13:30:00,194.55,195.26,194.54,195.08,4566.0,193.2244,193.9296,193.2145,193.7508,4566.0
2025-05-02 13:40:00,195.06,195.06,194.24,194.24,6878.0,193.7309,193.7309,192.9165,192.9165,6878.0
2025-05-02 13:50:00,194.28,194.89,194.09,194.09,8516.0,192.9563,193.5621,192.7675,192.7675,8516.0
2025-05-02 14:00:00,194.37,194.75,194.27,194.43,8555.0,193.0456,193.423,192.9463,193.1052,8555.0
2025-05-02 14:10:00,194.31,194.68,194.15,194.5,7127.0,192.986,193.3535,192.8271,193.1748,7127.0
2025-05-02 14:20:00,194.46,194.79,194.4,194.67,5337.0,193.135,193.4628,193.0754,193.3436,5337.0
2025-05-02 14:30:00,194.77,194.92,194.38,194.87,5747.0,193.4429,193.5919,193.0556,193.5422,5747.0
2025-05-02 14:40:00,194.84,195.19,194.44,194.47,8730.0,193.5124,193.8601,193.1152,193.145,8730.0
2025-05-02 14:50:00,194.56,194.82,194.23,194.3,8935.0,193.2343,193.4926,192.9066,192.9761,8935.0
2025-05-02 15:00:00,194.09,194.46,193.99,194.41,6951.0,192.7675,193.135,192.6682,193.0854,6951.0
2025-05-02 15:10:00,194.41,194.72,194.34,194.54,6306.0,193.0854,193.3933,193.0158,193.2145,6306.0
2025-05-02 15:20:00,194.53,195.07,194.53,194.99,6386.0,193.2045,193.7409,193.2045,193.6614,6386.0
2025-05-02 15:30:00,194.99,195.01,194.51,194.92,16189.0,193.6614,193.6813,193.1847,193.5919,16189.0
2025-05-02 15:40:00,194.88,195.0,194.47,194.61,24893.0,193.5522,193.6713,193.145,193.284,24893.0
2025-05-02 15:50:00,194.53,195.07,193.73,193.78,77748.0,193.2045,193.7409,192.41,192.4597,77748.0
2025-05-05 09:30:00,191.33,193.3,191.33,193.3,7193.0,190.0264,191.9829,190.0264,191.9829,7193.0
2025-05-05 09:40:00,193.77,193.78,192.89,193.3,2974.0,192.4497,192.4597,191.5757,191.9829,2974.0
2025-05-05 09:50:00,193.0,193.0,191.68,192.64,6369.0,191.685,191.685,190.374,191.3274,6369.0
2025-05-05 10:00:00,192.23,193.81,192.23,193.17,34594.0,190.9202,192.4895,190.9202,191.8538,34594.0
2025-05-05 10:10:00,193.18,193.37,192.2,192.27,2852.0,191.8637,192.0525,190.8904,190.9599,2852.0
2025-05-05 10:20:00,192.22,192.83,192.04,192.83,5970.0,190.9103,191.5161,190.7315,191.5161,5970.0
2025-05-05 10:30:00,192.93,193.63,192.7,193.01,17632.0,191.6154,192.3107,191.387,191.6949,17632.0
2025-05-05 10:40:00,192.92,193.62,192.92,193.01,10505.0,191.6055,192.3007,191.6055,191.6949,10505.0
2025-05-05 10:50:00,192.68,193.32,192.68,193.21,3968.0,191.3672,192.0028,191.3672,191.8935,3968.0
2025-05-05 11:00:00,193.09,193.8,193.05,193.05,5668.0,191.7744,192.4795,191.7346,191.7346,5668.0
2025-05-05 11:10:00,193.23,193.23,192.41,192.75,6019.0,191.9134,191.9134,191.099,191.4367,6019.0
2025-05-05 11:20:00,192.72,193.14,192.62,192.69,5179.0,191.4069,191.824,191.3076,191.3771,5179.0
2025-05-05 11:30:00,192.69,192.9,192.15,192.39,9804.0,191.3771,191.5857,190.8408,191.0791,9804.0
2025-05-05 11:40:00,192.3,192.43,192.0,192.12,5098.0,190.9897,191.1189,190.6918,190.811,5098.0
2025-05-05 11:50:00,192.12,192.79,192.12,192.66,4935.0,190.811,191.4764,190.811,191.3473,4935.0
2025-05-05 12:00:00,192.81,192.92,192.34,192.4,6236.0,191.4963,191.6055,191.0295,191.0891,6236.0
2025-05-05 12:10:00,192.4,192.81,192.4,192.81,4714.0,191.0891,191.4963,191.0891,191.4963,4714.0
2025-05-05 12:20:00,192.6,192.66,192.41,192.56,3200.0,191.2877,191.3473,191.099,191.248,3200.0
2025-05-05 12:30:00,192.4,192.63,192.0,192.0,3858.0,191.0891,191.3175,190.6918,190.6918,3858.0
2025-05-05 12:40:00,192.23,192.25,191.95,192.03,1301.0,190.9202,190.9401,190.6421,190.7216,1301.0
2025-05-05 12:50:00,191.89,192.03,191.78,191.99,1800.0,190.5825,190.7216,190.4733,190.6819,1800.0
2025-05-05 13:00:00,191.84,191.97,191.39,191.67,3231.0,190.5329,190.662,190.0859,190.364,3231.0
2025-05-05 13:10:00,191.7,191.7,191.0,191.0,4832.0,190.3938,190.3938,189.6986,189.6986,4832.0
2025-05-05 13:20:00,191.14,191.29,190.72,190.85,5904.0,189.8376,189.9866,189.4205,189.5496,5904.0
2025-05-05 13:30:00,190.76,191.85,190.76,191.73,5359.0,189.4602,190.5428,189.4602,190.4236,5359.0
2025-05-05 13:40:00,192.0,192.15,191.96,192.13,2553.0,190.6918,190.8408,190.6521,190.8209,2553.0
2025-05-05 13:50:00,192.29,192.29,191.67,191.67,3724.0,190.9798,190.9798,190.364,190.364,3724.0
2025-05-05 14:00:00,191.64,192.08,191.5,191.94,3390.0,190.3342,190.7712,190.1952,190.6322,3390.0
2025-05-05 14:10:00,191.94,192.19,191.9,191.98,1916.0,190.6322,190.8805,190.5925,190.6719,1916.0
2025-05-05 14:20:00,191.98,192.05,191.71,191.71,3752.0,190.6719,190.7414,190.4038,190.4038,3752.0
2025-05-05 14:30:00,191.75,192.03,191.73,191.96,2869.0,190.4435,190.7216,190.4236,190.6521,2869.0
2025-05-05 14:40:00,191.83,192.77,191.81,192.08,33919.0,190.5229,191.4565,190.5031,190.7712,33919.0
2025-05-05 14:50:00,191.93,192.09,191.76,191.87,3157.0,190.6223,190.7812,190.4534,190.5627,3157.0
2025-05-05 15:00:00,191.87,191.93,191.59,191.67,5618.0,190.5627,190.6223,190.2846,190.364,5618.0
2025-05-05 15:10:00,191.74,191.74,191.32,191.49,8799.0,190.4336,190.4336,190.0164,190.1853,8799.0
2025-05-05 15:20:00,191.46,191.46,190.95,191.38,5992.0,190.1555,190.1555,189.6489,190.076,5992.0
2025-05-05 15:30:00,191.27,191.72,191.24,191.24,32406.0,189.9668,190.4137,189.937,189.937,32406.0
2025-05-05 15:40:00,191.24,191.24,190.19,190.19,16840.0,189.937,189.937,188.8941,188.8941,16840.0
2025-05-05 15:50:00,190.33,190.47,189.44,189.8,97261.0,189.0332,189.1722,188.1492,188.5068,97261.0
2025-05-06 09:30:00,186.93,188.29,186.37,186.56,10150.0,185.6563,187.0071,185.1001,185.2889,10150.0
2025-05-06 09:40:00,187.94,187.94,186.37,187.83,5390.0,186.6594,186.6594,185.1001,186.5502,5390.0
2025-05-06 09:50:00,187.38,187.54,186.87,187.5,5767.0,186.1033,186.2622,185.5967,186.2224,5767.0
2025-05-06 10:00:00,187.51,187.88,187.51,187.88,1848.0,186.2324,186.5999,186.2324,186.5999,1848.0
2025-05-06 10:10:00,188.12,188.66,188.05,188.3,4881.0,186.8382,187.3745,186.7687,187.017,4881.0
2025-05-06 10:20:00,188.64,189.13,188.26,188.39,2933.0,187.3547,187.8413,186.9773,187.1064,2933.0
2025-05-06 10:30:00,188.19,188.39,188.1,188.22,2285.0,186.9077,187.1064,186.8184,186.9375,2285.0
2025-05-06 10:40:00,188.17,188.17,186.65,186.75,10541.0,186.8879,186.8879,185.3782,185.4776,10541.0
2025-05-06 10:50:00,186.75,187.26,186.34,186.96,15049.0,185.4776,185.9841,185.0704,185.6861,15049.0
2025-05-06 11:00:00,187.0,187.22,186.49,186.49,5031.0,185.7259,185.9444,185.2193,185.2193,5031.0
2025-05-06 11:10:00,186.71,187.53,186.71,187.53,7406.0,185.4378,186.2522,185.4378,186.2522,7406.0
2025-05-06 11:20:00,187.7,188.22,187.69,188.18,9318.0,186.4211,186.9375,186.4112,186.8978,9318.0
2025-05-06 11:30:00,188.2,188.44,187.8,188.07,8530.0,186.9177,187.156,186.5204,186.7886,8530.0
2025-05-06 11:40:00,188.16,188.16,187.38,187.41,5021.0,186.878,186.878,186.1033,186.1331,5021.0
2025-05-06 11:50:00,187.53,187.53,187.09,187.09,3012.0,186.2522,186.2522,185.8152,185.8152,3012.0
2025-05-06 12:00:00,187.11,187.69,187.1,187.5,5564.0,185.8351,186.4112,185.8252,186.2224,5564.0
2025-05-06 12:10:00,187.67,188.69,187.61,188.44,4147.0,186.3913,187.4043,186.3317,187.156,4147.0
2025-05-06 12:20:00,188.21,188.53,187.71,187.71,7865.0,186.9276,187.2454,186.431,186.431,7865.0
2025-05-06 12:30:00,187.73,188.05,187.54,187.54,5877.0,186.4509,186.7687,186.2622,186.2622,5877.0
2025-05-06 12:40:00,187.5,187.58,187.07,187.08,1426.0,186.2224,186.3019,185.7954,185.8053,1426.0
2025-05-06 12:50:00,187.08,187.08,186.45,186.47,1824.0,185.8053,185.8053,185.1796,185.1995,1824.0
2025-05-06 13:00:00,186.45,186.61,186.26,186.44,3539.0,185.1796,185.3385,184.9909,185.1697,3539.0
2025-05-06 13:10:00,186.7,186.82,186.29,186.29,5271.0,185.4279,185.5471,185.0207,185.0207,5271.0
2025-05-06 13:20:00,186.27,186.42,185.88,185.88,6185.0,185.0008,185.1498,184.6135,184.6135,6185.0
2025-05-06 13:30:00,186.14,186.29,186.02,186.11,3633.0,184.8717,185.0207,184.7525,184.8419,3633.0
2025-05-06 13:40:00,186.06,186.25,186.01,186.25,6605.0,184.7923,184.981,184.7426,184.981,6605.0
2025-05-06 13:50:00,186.19,186.51,186.04,186.05,8222.0,184.9214,185.2392,184.7724,184.7823,8222.0
2025-05-06 14:00:00,186.05,186.67,186.05,186.67,3779.0,184.7823,185.3981,184.7823,185.3981,3779.0
2025-05-06 14:10:00,186.67,186.95,186.32,186.94,2700.0,185.3981,185.6762,185.0505,185.6663,2700.0
2025-05-06 14:20:00,186.8,187.47,186.79,187.47,6358.0,185.5272,186.1927,185.5173,186.1927,6358.0
2025-05-06 14:30:00,187.44,187.76,186.9,186.9,5508.0,186.1629,186.4807,185.6265,185.6265,5508.0
2025-05-06 14:40:00,186.97,187.16,186.87,187.09,2541.0,185.6961,185.8848,185.5967,185.8152,2541.0
2025-05-06 14:50:00,186.93,187.28,186.77,187.28,2816.0,185.6563,186.0039,185.4974,186.0039,2816.0
2025-05-06 15:00:00,187.25,187.28,186.93,187.11,3665.0,185.9742,186.0039,185.6563,185.8351,3665.0
2025-05-06 15:10:00,187.08,187.25,186.73,186.96,6328.0,185.8053,185.9742,185.4577,185.6861,6328.0
2025-05-06 15:20:00,186.95,187.01,186.64,186.99,16888.0,185.6762,185.7358,185.3683,185.7159,16888.0
2025-05-06 15:30:00,186.97,187.2,186.81,186.91,16528.0,185.6961,185.9245,185.5371,185.6365,16528.0
2025-05-06 15:40:00,186.91,187.44,186.91,187.36,25141.0,185.6365,186.1629,185.6365,186.0834,25141.0
2025-05-06 15:50:00,187.38,187.5,186.35,186.37,56402.0,186.1033,186.2224,185.0803,185.1001,56402.0
2025-05-07 09:30:00,189.63,190.62,187.8,190.11,14343.0,188.3379,189.3212,186.5204,188.8147,14343.0
2025-05-07 09:40:00,190.34,190.89,189.73,189.78,13233.0,189.0431,189.5893,188.4373,188.4869,13233.0
2025-05-07 09:50:00,190.05,191.09,189.55,190.53,8805.0,188.7551,189.788,188.2585,189.2318,8805.0
2025-05-07 10:00:00,190.1,190.41,188.43,188.47,6063.0,188.8047,189.1126,187.1461,187.1858,6063.0
2025-05-07 10:10:00,189.02,189.71,188.93,189.71,4930.0,187.7321,188.4174,187.6427,188.4174,4930.0
2025-05-07 10:20:00,189.89,190.26,189.76,190.14,4512.0,188.5962,188.9636,188.467,188.8445,4512.0
2025-05-07 10:30:00,190.45,190.48,190.0,190.41,5419.0,189.1523,189.1821,188.7054,189.1126,5419.0
2025-05-07 10:40:00,190.49,191.6,190.24,191.27,8568.0,189.1921,190.2945,188.9438,189.9668,8568.0
2025-05-07 10:50:00,191.06,191.08,189.87,190.18,5000.0,189.7582,189.7781,188.5763,188.8842,5000.0
2025-05-07 11:00:00,190.0,190.09,189.47,190.03,12678.0,188.7054,188.7948,188.179,188.7352,12678.0
2025-05-07 11:10:00,190.03,190.39,189.87,189.89,3937.0,188.7352,189.0928,188.5763,188.5962,3937.0
2025-05-07 11:20:00,189.84,190.27,189.63,189.99,3257.0,188.5465,188.9736,188.3379,188.6955,3257.0
2025-05-07 11:30:00,189.94,190.02,189.37,189.81,13189.0,188.6458,188.7253,188.0797,188.5167,13189.0
2025-05-07 11:40:00,189.95,190.58,189.77,189.84,7004.0,188.6558,189.2815,188.477,188.5465,7004.0
2025-05-07 11:50:00,189.83,190.03,189.47,189.74,2236.0,188.5366,188.7352,188.179,188.4472,2236.0
2025-05-07 12:00:00,189.47,189.93,189.47,189.69,6845.0,188.179,188.6359,188.179,188.3975,6845.0
2025-05-07 12:10:00,190.03,190.05,189.43,189.78,4760.0,188.7352,188.7551,188.1393,188.4869,4760.0
2025-05-07 12:20:00,189.78,189.81,189.34,189.49,5100.0,188.4869,188.5167,188.0499,188.1989,5100.0
2025-05-07 12:30:00,189.54,189.58,189.18,189.4,4822.0,188.2485,188.2883,187.891,188.1095,4822.0
2025-05-07 12:40:00,189.4,190.27,189.4,190.13,3627.0,188.1095,188.9736,188.1095,188.8345,3627.0
2025-05-07 12:50:00,190.14,190.6,190.12,190.5,3485.0,188.8445,189.3013,188.8246,189.202,3485.0
2025-05-07 13:00:00,190.47,191.18,190.46,190.97,4606.0,189.1722,189.8774,189.1623,189.6688,4606.0
2025-05-07 13:10:00,191.01,191.11,190.55,190.55,7782.0,189.7085,189.8078,189.2517,189.2517,7782.0
2025-05-07 13:20:00,190.38,190.57,190.33,190.33,1968.0,189.0828,189.2715,189.0332,189.0332,1968.0
2025-05-07 13:30:00,190.25,190.41,189.7,189.7,2106.0,188.9537,189.1126,188.4075,188.4075,2106.0
2025-05-07 13:40:00,189.9,189.92,189.48,189.92,3580.0,188.6061,188.626,188.189,188.626,3580.0
2025-05-07 13:50:00,189.98,189.99,188.64,188.8,7429.0,188.6855,188.6955,187.3547,187.5136,7429.0
2025-05-07 14:00:00,188.74,189.45,187.38,187.83,6270.0,187.454,188.1592,186.1033,186.5502,6270.0
2025-05-07 14:10:00,187.83,188.51,187.83,188.43,17208.0,186.5502,187.2256,186.5502,187.1461,17208.0
2025-05-07 14:20:00,188.3,189.11,188.29,189.11,6369.0,187.017,187.8215,187.0071,187.8215,6369.0
2025-05-07 14:30:00,189.11,189.91,188.68,189.71,8522.0,187.8215,188.616,187.3944,188.4174,8522.0
2025-05-07 14:40:00,189.75,190.09,188.8,188.96,7598.0,188.4571,188.7948,187.5136,187.6725,7598.0
2025-05-07 14:50:00,189.18,189.87,188.83,189.56,16326.0,187.891,188.5763,187.5434,188.2684,16326.0
2025-05-07 15:00:00,189.37,189.61,189.15,189.44,5159.0,188.0797,188.3181,187.8612,188.1492,5159.0
2025-05-07 15:10:00,189.38,189.39,188.83,189.25,12858.0,188.0896,188.0996,187.5434,187.9605,12858.0
2025-05-07 15:20:00,189.33,189.43,188.05,188.12,20800.0,188.04,188.1393,186.7687,186.8382,20800.0
2025-05-07 15:30:00,188.16,188.67,187.61,188.2,18318.0,186.878,187.3845,186.3317,186.9177,18318.0
2025-05-07 15:40:00,188.2,189.89,188.11,189.14,40210.0,186.9177,188.5962,186.8283,187.8513,40210.0
2025-05-07 15:50:00,189.05,189.52,188.34,188.59,147542.0,187.7619,188.2287,187.0567,187.305,147542.0
2025-05-08 09:30:00,191.43,192.37,189.32,189.32,17171.0,190.1257,191.0593,188.03,188.03,17171.0
2025-05-08 09:40:00,189.4,190.6,189.36,190.43,3634.0,188.1095,189.3013,188.0698,189.1325,3634.0
2025-05-08 09:50:00,190.48,191.23,190.35,191.11,6761.0,189.1821,189.927,189.053,189.8078,6761.0
2025-05-08 10:00:00,190.95,191.44,190.7,190.99,6990.0,189.6489,190.1356,189.4006,189.6887,6990.0
2025-05-08 10:10:00,191.09,191.12,190.41,190.69,5102.0,189.788,189.8178,189.1126,189.3907,5102.0
2025-05-08 10:20:00,190.69,191.57,190.66,190.94,8464.0,189.3907,190.2647,189.3609,189.639,8464.0
2025-05-08 10:30:00,191.15,191.89,191.15,191.35,5833.0,189.8476,190.5825,189.8476,190.0462,5833.0
2025-05-08 10:40:00,191.21,191.36,190.25,190.26,4484.0,189.9072,190.0561,188.9537,188.9636,4484.0
2025-05-08 10:50:00,190.0,190.07,188.96,189.39,9722.0,188.7054,188.7749,187.6725,188.0996,9722.0
2025-05-08 11:00:00,189.43,189.66,189.02,189.33,4283.0,188.1393,188.3677,187.7321,188.04,4283.0
2025-05-08 11:10:00,189.46,190.01,189.19,189.86,4145.0,188.1691,188.7153,187.9009,188.5664,4145.0
2025-05-08 11:20:00,189.78,191.46,189.78,190.9,10001.0,188.4869,190.1555,188.4869,189.5993,10001.0
2025-05-08 11:30:00,190.88,191.33,190.54,191.15,10797.0,189.5794,190.0264,189.2417,189.8476,10797.0
2025-05-08 11:40:00,191.29,192.64,191.18,192.28,39427.0,189.9866,191.3274,189.8774,190.9699,39427.0
2025-05-08 11:50:00,192.18,192.51,191.3,191.39,8644.0,190.8706,191.1983,189.9966,190.0859,8644.0
2025-05-08 12:00:00,191.25,191.92,191.25,191.9,12317.0,189.9469,190.6123,189.9469,190.5925,12317.0
2025-05-08 12:10:00,191.96,192.19,191.62,192.03,3778.0,190.6521,190.8805,190.3144,190.7216,3778.0
2025-05-08 12:20:00,192.03,192.04,191.5,191.5,7543.0,190.7216,190.7315,190.1952,190.1952,7543.0
2025-05-08 12:30:00,191.8,192.35,191.64,192.26,10453.0,190.4931,191.0394,190.3342,190.95,10453.0
2025-05-08 12:40:00,192.26,192.54,192.21,192.4,3424.0,190.95,191.2281,190.9004,191.0891,3424.0
2025-05-08 12:50:00,192.5,192.74,192.37,192.69,3112.0,191.1884,191.4267,191.0593,191.3771,3112.0
2025-05-08 13:00:00,192.76,192.76,192.28,192.43,5317.0,191.4466,191.4466,190.9699,191.1189,5317.0
2025-05-08 13:10:00,192.43,192.43,191.64,191.64,2260.0,191.1189,191.1189,190.3342,190.3342,2260.0
2025-05-08 13:20:00,191.55,192.0,191.45,191.58,8647.0,190.2449,190.6918,190.1455,190.2746,8647.0
2025-05-08 13:30:00,191.65,191.65,191.0,191.13,2545.0,190.3442,190.3442,189.6986,189.8277,2545.0
2025-05-08 13:40:00,191.04,191.08,190.72,190.78,3724.0,189.7383,189.7781,189.4205,189.4801,3724.0
2025-05-08 13:50:00,190.77,190.87,190.19,190.19,2491.0,189.4702,189.5695,188.8941,188.8941,2491.0
2025-05-08 14:00:00,190.44,190.79,190.27,190.7,9389.0,189.1424,189.49,188.9736,189.4006,9389.0
2025-05-08 14:10:00,190.8,191.06,190.62,190.91,3790.0,189.5,189.7582,189.3212,189.6092,3790.0
2025-05-08 14:20:00,190.91,191.07,190.45,190.45,5490.0,189.6092,189.7681,189.1523,189.1523,5490.0
2025-05-08 14:30:00,190.34,190.8,190.34,190.7,2100.0,189.0431,189.5,189.0431,189.4006,2100.0
2025-05-08 14:40:00,190.71,191.02,190.7,190.94,7340.0,189.4106,189.7185,189.4006,189.639,7340.0
2025-05-08 14:50:00,190.89,191.1,190.73,190.73,27201.0,189.5893,189.7979,189.4304,189.4304,27201.0
2025-05-08 15:00:00,190.69,190.71,190.27,190.31,3664.0,189.3907,189.4106,188.9736,189.0133,3664.0
2025-05-08 15:10:00,190.39,190.82,190.33,190.43,6201.0,189.0928,189.5198,189.0332,189.1325,6201.0
2025-05-08 15:20:00,190.92,191.76,190.85,191.69,37343.0,189.6191,190.4534,189.5496,190.3839,37343.0
2025-05-08 15:30:00,191.55,192.08,191.49,192.08,49414.0,190.2449,190.7712,190.1853,190.7712,49414.0
2025-05-08 15:40:00,192.08,192.53,191.57,192.16,20819.0,190.7712,191.2182,190.2647,190.8507,20819.0
2025-05-08 15:50:00,192.24,192.24,191.01,191.29,69498.0,190.9302,190.9302,189.7085,189.9866,69498.0
2025-05-09 09:30:00,191.0,191.75,189.01,189.06,18096.0,189.6986,190.4435,187.7222,187.7718,18096.0
2025-05-09 09:40:00,189.06,190.16,189.05,189.05,23910.0,187.7718,188.8643,187.7619,187.7619,23910.0
2025-05-09 09:50:00,189.0,190.23,189.0,190.08,6777.0,187.7122,188.9338,187.7122,188.7849,6777.0
2025-05-09 10:00:00,190.16,191.34,190.04,191.34,6638.0,188.8643,190.0363,188.7451,190.0363,6638.0
2025-05-09 10:10:00,191.5,191.65,190.29,190.5,5959.0,190.1952,190.3442,188.9934,189.202,5959.0
2025-05-09 10:20:00,190.68,190.73,188.65,189.11,8953.0,189.3808,189.4304,187.3646,187.8215,8953.0
2025-05-09 10:30:00,189.21,189.57,188.75,189.0,9712.0,187.9208,188.2783,187.4639,187.7122,9712.0
2025-05-09 10:40:00,188.98,189.52,188.98,189.28,11123.0,187.6924,188.2287,187.6924,187.9903,11123.0
2025-05-09 10:50:00,189.31,189.87,189.19,189.87,21742.0,188.0201,188.5763,187.9009,188.5763,21742.0
2025-05-09 11:00:00,189.87,190.31,189.7,190.22,8653.0,188.5763,189.0133,188.4075,188.9239,8653.0
2025-05-09 11:10:00,190.38,190.38,189.72,189.76,6037.0,189.0828,189.0828,188.4273,188.467,6037.0
2025-05-09 11:20:00,189.94,190.33,189.57,190.19,11658.0,188.6458,189.0332,188.2783,188.8941,11658.0
2025-05-09 11:30:00,189.96,190.2,189.81,190.19,7310.0,188.6657,188.9041,188.5167,188.8941,7310.0
2025-05-09 11:40:00,190.16,190.65,190.02,190.55,20948.0,188.8643,189.351,188.7253,189.2517,20948.0
2025-05-09 11:50:00,190.63,190.81,190.44,190.55,5910.0,189.3311,189.5099,189.1424,189.2517,5910.0
2025-05-09 12:00:00,190.52,190.52,189.7,190.19,10541.0,189.2219,189.2219,188.4075,188.8941,10541.0
2025-05-09 12:10:00,190.18,190.44,189.96,190.13,9554.0,188.8842,189.1424,188.6657,188.8345,9554.0
2025-05-09 12:20:00,190.14,190.47,190.14,190.26,9210.0,188.8445,189.1722,188.8445,188.9636,9210.0
2025-05-09 12:30:00,190.28,190.66,190.13,190.13,16057.0,188.9835,189.3609,188.8345,188.8345,16057.0
2025-05-09 12:40:00,190.08,190.15,189.73,189.88,4762.0,188.7849,188.8544,188.4373,188.5862,4762.0
2025-05-09 12:50:00,189.83,189.84,189.7,189.7,2000.0,188.5366,188.5465,188.4075,188.4075,2000.0
2025-05-09 13:00:00,189.73,189.96,189.73,189.96,2024.0,188.4373,188.6657,188.4373,188.6657,2024.0
2025-05-09 13:10:00,189.96,190.19,189.96,190.11,6132.0,188.6657,188.8941,188.6657,188.8147,6132.0
2025-05-09 13:20:00,190.08,190.52,189.8,190.48,9377.0,188.7849,189.2219,188.5068,189.1821,9377.0
2025-05-09 13:30:00,190.4,190.71,190.3,190.65,21716.0,189.1027,189.4106,189.0034,189.351,21716.0
2025-05-09 13:40:00,190.7,191.13,190.64,191.13,16350.0,189.4006,189.8277,189.3411,189.8277,16350.0
2025-05-09 13:50:00,191.19,191.48,190.91,191.38,4878.0,189.8873,190.1753,189.6092,190.076,4878.0
2025-05-09 14:00:00,191.41,191.55,191.24,191.39,4328.0,190.1058,190.2449,189.937,190.0859,4328.0
2025-05-09 14:10:00,191.42,191.83,191.3,191.5,5862.0,190.1157,190.5229,189.9966,190.1952,5862.0
2025-05-09 14:20:00,191.5,191.52,190.87,191.0,3728.0,190.1952,190.2151,189.5695,189.6986,3728.0
2025-05-09 14:30:00,190.99,191.18,190.84,191.14,3932.0,189.6887,189.8774,189.5397,189.8376,3932.0
2025-05-09 14:40:00,191.18,191.47,191.0,191.0,6194.0,189.8774,190.1654,189.6986,189.6986,6194.0
2025-05-09 14:50:00,191.05,191.05,190.44,190.44,4790.0,189.7483,189.7483,189.1424,189.1424,4790.0
2025-05-09 15:00:00,190.59,191.04,190.59,190.89,5743.0,189.2914,189.7383,189.2914,189.5893,5743.0
2025-05-09 15:10:00,190.82,191.22,190.8,191.0,12809.0,189.5198,189.9171,189.5,189.6986,12809.0
2025-05-09 15:20:00,191.0,191.06,190.79,190.86,8644.0,189.6986,189.7582,189.49,189.5596,8644.0
2025-05-09 15:30:00,190.91,191.01,190.72,190.81,17533.0,189.6092,189.7085,189.4205,189.5099,17533.0
2025-05-09 15:40:00,190.94,191.51,190.41,190.92,35375.0,189.639,190.2051,189.1126,189.6191,35375.0
2025-05-09 15:50:00,190.86,191.21,190.3,190.66,96911.0,189.5596,189.9072,189.0034,189.3609,96911.0
2025-05-12 09:30:00,205.5,224.64,205.5,218.41,170957.0,204.0998,223.1094,204.0998,216.9218,170957.0
2025-05-12 09:40:00,218.96,221.26,214.13,216.15,111383.0,217.4681,219.7524,212.671,214.6772,111383.0
2025-05-12 09:50:00,216.28,218.0,212.84,213.51,83675.0,214.8064,216.5146,211.3898,212.0552,83675.0
2025-05-12 10:00:00,213.67,214.32,212.5,212.99,39678.0,212.2141,212.8597,211.0521,211.5388,39678.0
2025-05-12 10:10:00,213.03,213.33,211.18,212.08,58796.0,211.5785,211.8765,209.7411,210.635,58796.0
2025-05-12 10:20:00,212.39,213.75,211.57,211.84,60981.0,210.9429,212.2936,210.1284,210.3966,60981.0
2025-05-12 10:30:00,211.79,212.9,211.49,212.77,25758.0,210.3469,211.4494,210.049,211.3203,25758.0
2025-05-12 10:40:00,213.1,214.81,213.1,213.99,41137.0,211.648,213.3464,211.648,212.532,41137.0
2025-05-12 10:50:00,213.99,214.25,211.62,211.78,19251.0,212.532,212.7902,210.1781,210.337,19251.0
2025-05-12 11:00:00,211.64,212.62,210.72,210.72,23461.0,210.198,211.1713,209.2842,209.2842,23461.0
2025-05-12 11:10:00,210.67,210.67,208.14,209.29,65924.0,209.2346,209.2346,206.7218,207.864,65924.0
2025-05-12 11:20:00,209.29,210.0,208.8,209.27,27753.0,207.864,208.5691,207.3773,207.8441,27753.0
2025-05-12 11:30:00,209.27,209.27,208.17,208.64,15302.0,207.8441,207.8441,206.7516,207.2184,15302.0
2025-05-12 11:40:00,208.64,208.75,207.99,208.48,13886.0,207.2184,207.3277,206.5728,207.0595,13886.0
2025-05-12 11:50:00,208.13,208.13,207.24,207.6,11724.0,206.7119,206.7119,205.8279,206.1855,11724.0
2025-05-12 12:00:00,207.59,208.65,207.12,208.5,17268.0,206.1756,207.2283,205.7088,207.0794,17268.0
2025-05-12 12:10:00,208.64,209.11,208.55,208.61,13947.0,207.2184,207.6852,207.129,207.1886,13947.0
2025-05-12 12:20:00,208.85,209.08,207.98,208.03,14958.0,207.427,207.6554,206.5629,206.6126,14958.0
2025-05-12 12:30:00,208.15,209.04,208.15,208.59,11652.0,206.7317,207.6157,206.7317,207.1687,11652.0
2025-05-12 12:40:00,208.44,209.06,208.44,208.91,9802.0,207.0198,207.6355,207.0198,207.4866,9802.0
2025-05-12 12:50:00,208.9,209.49,208.89,209.49,10280.0,207.4766,208.0626,207.4667,208.0626,10280.0
2025-05-12 13:00:00,209.49,210.6,209.49,210.16,16047.0,208.0626,209.1651,208.0626,208.7281,16047.0
2025-05-12 13:10:00,210.25,210.56,209.76,209.77,15589.0,208.8174,209.1253,208.3308,208.3407,15589.0
2025-05-12 13:20:00,209.81,210.58,209.79,210.36,16668.0,208.3804,209.1452,208.3606,208.9267,16668.0
2025-05-12 13:30:00,210.36,210.99,209.74,210.02,8477.0,208.9267,209.5524,208.3109,208.589,8477.0
2025-05-12 13:40:00,210.01,210.47,209.45,209.65,9925.0,208.5791,209.0359,208.0229,208.2215,9925.0
2025-05-12 13:50:00,209.58,210.13,209.57,209.97,13330.0,208.152,208.6983,208.1421,208.5393,13330.0
2025-05-12 14:00:00,210.06,210.85,209.91,210.26,12542.0,208.6287,209.4133,208.4798,208.8274,12542.0
2025-05-12 14:10:00,210.25,212.19,210.03,212.05,16706.0,208.8174,210.7442,208.5989,210.6052,16706.0
2025-05-12 14:20:00,212.03,212.04,210.95,211.1,15167.0,210.5853,210.5952,209.5127,209.6616,15167.0
2025-05-12 14:30:00,211.21,211.75,211.18,211.56,11246.0,209.7709,210.3072,209.7411,210.1185,11246.0
2025-05-12 14:40:00,211.75,211.75,211.28,211.37,12346.0,210.3072,210.3072,209.8404,209.9298,12346.0
2025-05-12 14:50:00,211.39,211.41,211.03,211.28,15868.0,209.9497,209.9695,209.5921,209.8404,15868.0
2025-05-12 15:00:00,211.27,212.37,211.02,211.83,21538.0,209.8305,210.923,209.5822,210.3867,21538.0
2025-05-12 15:10:00,211.83,211.95,211.13,211.27,23295.0,210.3867,210.5059,209.6914,209.8305,23295.0
2025-05-12 15:20:00,211.3,212.01,211.24,211.57,21870.0,209.8603,210.5654,209.8007,210.1284,21870.0
2025-05-12 15:30:00,211.57,212.3,211.42,211.55,38150.0,210.1284,210.8535,209.9795,210.1086,38150.0
2025-05-12 15:40:00,211.67,213.09,211.26,212.86,88166.0,210.2278,211.6381,209.8206,211.4097,88166.0
2025-05-12 15:50:00,213.02,213.51,212.12,212.33,253113.0,211.5686,212.0552,210.6747,210.8833,253113.0
2025-05-13 09:30:00,212.96,213.54,212.0,213.24,13026.0,211.509,212.085,210.5555,211.7871,13026.0
2025-05-13 09:40:00,213.12,214.27,213.11,214.1,8197.0,211.6679,212.81,211.658,212.6412,8197.0
2025-05-13 09:50:00,214.1,215.83,214.06,215.39,12451.0,212.6412,214.3594,212.6015,213.9224,12451.0
2025-05-13 10:00:00,215.78,215.99,214.52,214.68,15879.0,214.3098,214.5183,213.0583,213.2173,15879.0
2025-05-13 10:10:00,214.59,216.06,214.59,215.09,8118.0,213.1279,214.5879,213.1279,213.6245,8118.0
2025-05-13 10:20:00,215.19,215.19,214.19,214.22,2270.0,213.7238,213.7238,212.7306,212.7604,2270.0
2025-05-13 10:30:00,213.96,215.31,213.96,215.08,4013.0,212.5022,213.843,212.5022,213.6145,4013.0
2025-05-13 10:40:00,215.06,215.07,213.08,213.08,12635.0,213.5947,213.6046,211.6282,211.6282,12635.0
2025-05-13 10:50:00,213.02,214.12,212.75,214.12,18810.0,211.5686,212.6611,211.3004,212.6611,18810.0
2025-05-13 11:00:00,214.01,214.46,213.63,214.34,12584.0,212.5518,212.9988,212.1744,212.8796,12584.0
2025-05-13 11:10:00,214.35,214.63,214.28,214.42,7638.0,212.8895,213.1676,212.82,212.959,7638.0
2025-05-13 11:20:00,214.51,214.52,213.93,214.43,9190.0,213.0484,213.0583,212.4724,212.969,9190.0
2025-05-13 11:30:00,214.44,214.76,214.26,214.76,8236.0,212.9789,213.2967,212.8001,213.2967,8236.0
2025-05-13 11:40:00,214.8,215.17,214.11,214.12,8113.0,213.3364,213.7039,212.6511,212.6611,8113.0
2025-05-13 11:50:00,214.02,214.29,213.94,213.96,5645.0,212.5617,212.8299,212.4823,212.5022,5645.0
2025-05-13 12:00:00,214.02,214.25,213.65,213.91,27219.0,212.5617,212.7902,212.1943,212.4525,27219.0
2025-05-13 12:10:00,213.91,214.25,213.56,214.02,7202.0,212.4525,212.7902,212.1049,212.5617,7202.0
2025-05-13 12:20:00,213.98,214.25,213.36,213.37,12523.0,212.522,212.7902,211.9062,211.9162,12523.0
2025-05-13 12:30:00,213.37,213.57,212.99,213.18,6687.0,211.9162,212.1148,211.5388,211.7275,6687.0
2025-05-13 12:40:00,213.08,213.08,212.32,212.33,6597.0,211.6282,211.6282,210.8733,210.8833,6597.0
2025-05-13 12:50:00,212.38,212.68,211.83,212.06,14445.0,210.9329,211.2309,210.3867,210.6151,14445.0
2025-05-13 13:00:00,212.06,212.06,211.44,211.65,7061.0,210.6151,210.6151,209.9993,210.2079,7061.0
2025-05-13 13:10:00,211.79,212.69,211.79,212.67,5490.0,210.3469,211.2408,210.3469,211.2209,5490.0
2025-05-13 13:20:00,213.03,213.29,212.71,213.29,2442.0,211.5785,211.8367,211.2607,211.8367,2442.0
2025-05-13 13:30:00,213.47,214.02,213.45,214.02,4239.0,212.0155,212.5617,211.9956,212.5617,4239.0
2025-05-13 13:40:00,214.19,214.23,213.69,213.69,6482.0,212.7306,212.7703,212.234,212.234,6482.0
2025-05-13 13:50:00,213.78,213.78,213.32,213.37,4533.0,212.3234,212.3234,211.8665,211.9162,4533.0
2025-05-13 14:00:00,213.39,213.63,213.17,213.33,4702.0,211.936,212.1744,211.7175,211.8765,4702.0
2025-05-13 14:10:00,213.31,213.64,213.0,213.18,5027.0,211.8566,212.1843,211.5487,211.7275,5027.0
2025-05-13 14:20:00,213.3,213.8,213.3,213.52,4263.0,211.8467,212.3432,211.8467,212.0652,4263.0
2025-05-13 14:30:00,213.6,213.77,213.29,213.77,6928.0,212.1446,212.3135,211.8367,212.3135,6928.0
2025-05-13 14:40:00,213.67,213.74,213.35,213.66,6485.0,212.2141,212.2837,211.8963,212.2042,6485.0
2025-05-13 14:50:00,213.65,213.98,213.27,213.95,4255.0,212.1943,212.522,211.8169,212.4922,4255.0
2025-05-13 15:00:00,213.91,214.03,213.8,213.96,3263.0,212.4525,212.5717,212.3432,212.5022,3263.0
2025-05-13 15:10:00,213.96,214.19,213.39,213.59,10614.0,212.5022,212.7306,211.936,212.1347,10614.0
2025-05-13 15:20:00,213.61,213.61,213.0,213.13,7664.0,212.1545,212.1545,211.5487,211.6778,7664.0
2025-05-13 15:30:00,213.11,213.44,212.78,213.01,8932.0,211.658,211.9857,211.3302,211.5586,8932.0
2025-05-13 15:40:00,213.01,213.32,212.5,212.83,19418.0,211.5586,211.8665,211.0521,211.3799,19418.0
2025-05-13 15:50:00,212.71,213.1,211.71,211.93,84303.0,211.2607,211.648,210.2675,210.486,84303.0
2025-05-14 09:30:00,210.41,210.84,209.69,209.83,9095.0,208.9763,209.4034,208.2613,208.4003,9095.0
2025-05-14 09:40:00,209.58,211.89,209.46,210.89,11776.0,208.152,210.4463,208.0328,209.4531,11776.0
2025-05-14 09:50:00,210.39,211.3,210.1,210.1,4810.0,208.9565,209.8603,208.6685,208.6685,4810.0
2025-05-14 10:00:00,210.1,210.7,209.68,209.68,11181.0,208.6685,209.2644,208.2513,208.2513,11181.0
2025-05-14 10:10:00,209.69,210.16,209.04,209.67,12897.0,208.2613,208.7281,207.6157,208.2414,12897.0
2025-05-14 10:20:00,209.33,210.63,208.77,210.55,7052.0,207.9037,209.1948,207.3475,209.1154,7052.0
2025-05-14 10:30:00,210.31,211.72,210.31,211.03,7023.0,208.877,210.2774,208.877,209.5921,7023.0
2025-05-14 10:40:00,210.99,211.33,210.5,211.3,3718.0,209.5524,209.8901,209.0657,209.8603,3718.0
2025-05-14 10:50:00,210.9,210.95,210.31,210.73,4450.0,209.463,209.5127,208.877,209.2942,4450.0
2025-05-14 11:00:00,210.54,210.84,209.36,209.89,9824.0,209.1055,209.4034,207.9335,208.4599,9824.0
2025-05-14 11:10:00,209.58,210.7,209.58,210.61,9109.0,208.152,209.2644,208.152,209.175,9109.0
2025-05-14 11:20:00,210.64,211.52,210.64,211.44,5686.0,209.2048,210.0788,209.2048,209.9993,5686.0
2025-05-14 11:30:00,211.09,211.35,210.7,211.14,9845.0,209.6517,209.9099,209.2644,209.7014,9845.0
2025-05-14 11:40:00,211.25,211.4,210.89,210.99,2573.0,209.8106,209.9596,209.4531,209.5524,2573.0
2025-05-14 11:50:00,210.92,211.7,210.77,211.66,2649.0,209.4829,210.2576,209.3339,210.2178,2649.0
2025-05-14 12:00:00,211.54,212.09,211.46,211.53,3328.0,210.0986,210.6449,210.0192,210.0887,3328.0
2025-05-14 12:10:00,211.73,211.99,211.58,211.66,1554.0,210.2874,210.5456,210.1384,210.2178,1554.0
2025-05-14 12:20:00,211.57,211.61,211.17,211.2,1342.0,210.1284,210.1682,209.7312,209.761,1342.0
2025-05-14 12:30:00,211.07,211.41,210.8,210.8,2709.0,209.6319,209.9695,209.3637,209.3637,2709.0
2025-05-14 12:40:00,210.31,210.86,210.31,210.73,3161.0,208.877,209.4233,208.877,209.2942,3161.0
2025-05-14 12:50:00,210.58,210.74,210.46,210.46,2197.0,209.1452,209.3041,209.026,209.026,2197.0
2025-05-14 13:00:00,210.47,210.82,210.4,210.82,1750.0,209.0359,209.3836,208.9664,209.3836,1750.0
2025-05-14 13:10:00,210.78,210.79,209.86,210.1,1843.0,209.3438,209.3538,208.4301,208.6685,1843.0
2025-05-14 13:20:00,209.86,210.04,209.61,209.94,2677.0,208.4301,208.6089,208.1818,208.5095,2677.0
2025-05-14 13:30:00,210.09,210.62,210.03,210.62,2682.0,208.6585,209.1849,208.5989,209.1849,2682.0
2025-05-14 13:40:00,210.77,210.99,210.47,210.51,4027.0,209.3339,209.5524,209.0359,209.0757,4027.0
2025-05-14 13:50:00,210.75,211.03,210.74,210.99,3552.0,209.314,209.5921,209.3041,209.5524,3552.0
2025-05-14 14:00:00,210.99,211.14,210.78,210.97,2583.0,209.5524,209.7014,209.3438,209.5325,2583.0
2025-05-14 14:10:00,210.92,210.92,210.36,210.56,2114.0,209.4829,209.4829,208.9267,209.1253,2114.0
2025-05-14 14:20:00,210.75,210.82,210.4,210.69,6368.0,209.314,209.3836,208.9664,209.2544,6368.0
2025-05-14 14:30:00,210.76,210.98,210.45,210.45,6436.0,209.324,209.5425,209.0161,209.0161,6436.0
2025-05-14 14:40:00,210.59,210.66,210.56,210.61,1500.0,209.1551,209.2246,209.1253,209.175,1500.0
2025-05-14 14:50:00,210.6,210.6,210.13,210.37,3072.0,209.1651,209.1651,208.6983,208.9366,3072.0
2025-05-14 15:00:00,210.37,210.73,210.35,210.57,3140.0,208.9366,209.2942,208.9168,209.1353,3140.0
2025-05-14 15:10:00,210.56,210.73,210.42,210.56,4226.0,209.1253,209.2942,208.9863,209.1253,4226.0
2025-05-14 15:20:00,210.56,210.77,210.16,210.24,6418.0,209.1253,209.3339,208.7281,208.8075,6418.0
2025-05-14 15:30:00,210.24,210.32,210.0,210.32,4937.0,208.8075,208.887,208.5691,208.887,4937.0
2025-05-14 15:40:00,210.15,210.5,209.67,210.08,17068.0,208.7181,209.0657,208.2414,208.6486,17068.0
2025-05-14 15:50:00,210.06,210.46,209.54,209.54,40460.0,208.6287,209.026,208.1123,208.1123,40460.0
2025-05-15 09:30:00,182.79,187.55,181.96,182.91,1066907.0,181.5445,186.2721,180.7202,181.6637,1066907.0
2025-05-15 09:40:00,182.91,183.12,180.01,181.51,602111.0,181.6637,181.8723,178.7835,180.2733,602111.0
2025-05-15 09:50:00,181.43,181.63,178.0,178.14,386892.0,180.1938,180.3924,176.7872,176.9262,386892.0
2025-05-15 10:00:00,178.08,179.68,177.3,177.75,287971.0,176.8666,178.4557,176.0919,176.5389,287971.0
2025-05-15 10:10:00,177.84,177.84,175.34,176.48,236290.0,176.6283,176.6283,174.1453,175.2775,236290.0
2025-05-15 10:20:00,176.73,178.54,176.12,178.06,197540.0,175.5258,177.3235,174.92,176.8468,197540.0
2025-05-15 10:30:00,178.2,179.3,178.01,178.92,193110.0,176.9858,178.0783,176.7971,177.7009,193110.0
2025-05-15 10:40:00,178.91,180.24,178.86,179.47,153874.0,177.691,179.0119,177.6413,178.2472,153874.0
2025-05-15 10:50:00,179.4,180.38,178.64,179.91,161454.0,178.1776,179.151,177.4228,178.6842,161454.0
2025-05-15 11:00:00,179.85,180.65,179.22,180.02,243115.0,178.6246,179.4191,177.9989,178.7934,243115.0
2025-05-15 11:10:00,180.03,180.49,179.72,179.9,117472.0,178.8033,179.2602,178.4955,178.6742,117472.0
2025-05-15 11:20:00,179.91,180.39,179.77,180.28,119762.0,178.6842,179.1609,178.5451,179.0516,119762.0
2025-05-15 11:30:00,180.34,181.25,180.2,180.63,187856.0,179.1112,180.015,178.9722,179.3993,187856.0
2025-05-15 11:40:00,180.63,181.09,180.07,180.71,143069.0,179.3993,179.8561,178.8431,179.4787,143069.0
2025-05-15 11:50:00,180.69,181.22,180.62,181.11,163285.0,179.4588,179.9852,179.3893,179.876,163285.0
2025-05-15 12:00:00,181.17,181.17,180.19,180.76,109877.0,179.9356,179.9356,178.9623,179.5284,109877.0
2025-05-15 12:10:00,180.72,181.08,180.0,180.31,100169.0,179.4886,179.8462,178.7735,179.0814,100169.0
2025-05-15 12:20:00,180.34,181.09,179.64,180.31,117740.0,179.1112,179.8561,178.416,179.0814,117740.0
2025-05-15 12:30:00,180.31,180.46,179.5,179.85,108225.0,179.0814,179.2304,178.277,178.6246,108225.0
2025-05-15 12:40:00,179.84,180.8,179.0,179.01,78556.0,178.6146,179.5681,177.7804,177.7903,78556.0
2025-05-15 12:50:00,179.06,179.19,177.3,178.07,150298.0,177.84,177.9691,176.0919,176.8567,150298.0
2025-05-15 13:00:00,177.99,178.46,177.63,177.64,105212.0,176.7772,177.244,176.4197,176.4296,105212.0
2025-05-15 13:10:00,177.63,177.78,177.0,177.11,92072.0,176.4197,176.5687,175.794,175.9032,92072.0
2025-05-15 13:20:00,177.17,177.57,176.3,177.33,124531.0,175.9628,176.3601,175.0988,176.1217,124531.0
2025-05-15 13:30:00,177.16,180.61,176.77,180.58,172073.0,175.9529,179.3794,175.5656,179.3496,172073.0
2025-05-15 13:40:00,180.58,180.8,178.96,179.09,173496.0,179.3496,179.5681,177.7406,177.8697,173496.0
2025-05-15 13:50:00,179.09,179.3,178.15,178.55,78868.0,177.8697,178.0783,176.9362,177.3334,78868.0
2025-05-15 14:00:00,178.5,178.59,177.42,177.53,74263.0,177.2838,177.3732,176.2111,176.3204,74263.0
2025-05-15 14:10:00,177.55,177.62,176.92,177.2,139201.0,176.3402,176.4098,175.7145,175.9926,139201.0
2025-05-15 14:20:00,177.22,178.63,177.22,178.16,96537.0,176.0125,177.4129,176.0125,176.9461,96537.0
2025-05-15 14:30:00,178.28,178.73,177.54,178.57,80893.0,177.0653,177.5122,176.3303,177.3533,80893.0
2025-05-15 14:40:00,178.58,179.49,178.25,179.19,76310.0,177.3632,178.267,177.0355,177.9691,76310.0
2025-05-15 14:50:00,179.2,179.41,178.04,178.56,108914.0,177.979,178.1876,176.8269,177.3434,108914.0
2025-05-15 15:00:00,178.56,178.67,177.42,178.11,172109.0,177.3434,177.4526,176.2111,176.8964,172109.0
2025-05-15 15:10:00,178.16,178.79,177.91,178.64,88764.0,176.9461,177.5718,176.6978,177.4228,88764.0
2025-05-15 15:20:00,178.64,178.65,177.5,178.14,165561.0,177.4228,177.4327,176.2906,176.9262,165561.0
2025-05-15 15:30:00,178.2,179.49,178.16,178.83,127225.0,176.9858,178.267,176.9461,177.6115,127225.0
2025-05-15 15:40:00,178.84,179.01,177.73,178.2,226826.0,177.6215,177.7903,176.519,176.9858,226826.0
2025-05-15 15:50:00,178.2,179.3,177.7,179.02,553007.0,176.9858,178.0783,176.4892,177.8002,553007.0
2025-05-16 09:30:00,181.01,183.14,179.5,183.0,452176.0,179.7767,181.8922,178.277,181.7531,452176.0
2025-05-16 09:40:00,182.99,184.89,182.75,184.07,212877.0,181.7432,183.6302,181.5048,182.8158,212877.0
2025-05-16 09:50:00,184.08,184.43,182.66,183.75,130497.0,182.8257,183.1734,181.4154,182.498,130497.0
2025-05-16 10:00:00,183.56,185.64,183.0,185.57,134782.0,182.3093,184.3751,181.7531,184.3056,134782.0
2025-05-16 10:10:00,185.62,185.77,184.83,185.21,106090.0,184.3553,184.5042,183.5706,183.9481,106090.0
2025-05-16 10:20:00,185.35,185.51,183.54,183.77,66357.0,184.0871,184.246,182.2894,182.5179,66357.0
2025-05-16 10:30:00,183.95,184.24,183.04,183.22,34761.0,182.6966,182.9847,181.7928,181.9716,34761.0
2025-05-16 10:40:00,183.01,183.49,182.33,183.02,32022.0,181.763,182.2398,181.0877,181.773,32022.0
2025-05-16 10:50:00,182.95,183.74,182.75,183.37,53197.0,181.7034,182.4881,181.5048,182.1206,53197.0
2025-05-16 11:00:00,183.37,184.13,183.11,183.63,47994.0,182.1206,182.8754,181.8624,182.3788,47994.0
2025-05-16 11:10:00,183.68,184.5,183.47,183.7,47808.0,182.4285,183.2429,182.2199,182.4483,47808.0
2025-05-16 11:20:00,183.81,183.81,182.92,183.15,30866.0,182.5576,182.5576,181.6737,181.9021,30866.0
2025-05-16 11:30:00,183.17,184.22,183.17,183.43,35302.0,181.9219,182.9648,181.9219,182.1802,35302.0
2025-05-16 11:40:00,183.48,184.29,183.38,184.1,39821.0,182.2298,183.0343,182.1305,182.8456,39821.0
2025-05-16 11:50:00,184.02,184.27,183.65,183.83,39487.0,182.7662,183.0145,182.3987,182.5775,39487.0
2025-05-16 12:00:00,183.83,185.0,183.73,184.86,48027.0,182.5775,183.7395,182.4781,183.6004,48027.0
2025-05-16 12:10:00,184.87,185.0,184.39,184.65,27044.0,183.6104,183.7395,183.1336,183.3919,27044.0
2025-05-16 12:20:00,184.73,185.28,184.36,184.72,79389.0,183.4713,184.0176,183.1038,183.4614,79389.0
2025-05-16 12:30:00,184.65,184.78,184.16,184.53,16289.0,183.3919,183.521,182.9052,183.2727,16289.0
2025-05-16 12:40:00,184.43,184.79,183.83,184.36,24643.0,183.1734,183.5309,182.5775,183.1038,24643.0
2025-05-16 12:50:00,184.33,184.71,183.64,184.37,41384.0,183.074,183.4515,182.3887,183.1138,41384.0
2025-05-16 13:00:00,184.26,184.38,183.74,184.26,42712.0,183.0045,183.1237,182.4881,183.0045,42712.0
2025-05-16 13:10:00,184.23,185.14,184.06,185.09,38788.0,182.9747,183.8785,182.8059,183.8289,38788.0
2025-05-16 13:20:00,185.01,185.27,184.54,184.55,19290.0,183.7494,184.0076,183.2826,183.2925,19290.0
2025-05-16 13:30:00,184.72,185.09,183.78,184.18,26862.0,183.4614,183.8289,182.5278,182.9251,26862.0
2025-05-16 13:40:00,184.05,184.42,184.02,184.27,10682.0,182.796,183.1634,182.7662,183.0145,10682.0
2025-05-16 13:50:00,184.14,184.6,183.98,184.6,17048.0,182.8853,183.3422,182.7264,183.3422,17048.0
2025-05-16 14:00:00,184.6,184.74,184.41,184.59,26376.0,183.3422,183.4813,183.1535,183.3323,26376.0
2025-05-16 14:10:00,184.59,185.78,184.53,185.14,68051.0,183.3323,184.5142,183.2727,183.8785,68051.0
2025-05-16 14:20:00,185.18,185.44,185.02,185.19,19632.0,183.9183,184.1765,183.7593,183.9282,19632.0
2025-05-16 14:30:00,185.12,185.2,184.69,185.11,30232.0,183.8587,183.9381,183.4316,183.8487,30232.0
2025-05-16 14:40:00,185.13,185.3,184.62,184.62,50354.0,183.8686,184.0374,183.3621,183.3621,50354.0
2025-05-16 14:50:00,184.64,184.73,184.51,184.55,17221.0,183.3819,183.4713,183.2528,183.2925,17221.0
2025-05-16 15:00:00,184.53,185.04,184.5,185.04,37610.0,183.2727,183.7792,183.2429,183.7792,37610.0
2025-05-16 15:10:00,185.11,185.48,184.66,184.69,46509.0,183.8487,184.2162,183.4018,183.4316,46509.0
2025-05-16 15:20:00,184.69,184.7,184.25,184.37,51182.0,183.4316,183.4415,182.9946,183.1138,51182.0
2025-05-16 15:30:00,184.38,184.61,183.55,183.75,50751.0,183.1237,183.3521,182.2994,182.498,50751.0
2025-05-16 15:40:00,183.73,183.75,182.81,183.05,79024.0,182.4781,182.498,181.5644,181.8028,79024.0
2025-05-16 15:50:00,182.96,184.2,182.95,184.08,304483.0,181.7134,182.9449,181.7034,182.8257,304483.0
2025-05-19 09:30:00,181.0,182.0,179.8,181.34,110309.0,179.7667,180.7599,178.5749,180.1044,110309.0
2025-05-19 09:40:00,181.44,182.45,181.0,181.59,37867.0,180.2037,181.2069,179.7667,180.3527,37867.0
2025-05-19 09:50:00,181.41,181.59,180.85,181.08,180080.0,180.1739,180.3527,179.6178,179.8462,180080.0
2025-05-19 10:00:00,181.09,182.42,180.66,182.4,53297.0,179.8561,181.1771,179.4291,181.1572,53297.0
2025-05-19 10:10:00,182.26,182.34,181.2,181.77,86246.0,181.0182,181.0976,179.9654,180.5315,86246.0
2025-05-19 10:20:00,181.87,182.11,181.5,181.79,67697.0,180.6308,180.8692,180.2633,180.5514,67697.0
2025-05-19 10:30:00,181.8,182.58,181.75,182.28,19419.0,180.5613,181.336,180.5116,181.038,19419.0
2025-05-19 10:40:00,182.29,183.17,182.22,182.94,16975.0,181.0479,181.9219,180.9784,181.6935,16975.0
2025-05-19 10:50:00,183.0,183.59,182.87,183.02,43564.0,181.7531,182.3391,181.624,181.773,43564.0
2025-05-19 11:00:00,183.15,183.49,182.97,183.41,12335.0,181.9021,182.2398,181.7233,182.1603,12335.0
2025-05-19 11:10:00,183.34,184.0,183.14,183.54,12273.0,182.0908,182.7463,181.8922,182.2894,12273.0
2025-05-19 11:20:00,183.55,183.96,183.0,183.28,24122.0,182.2994,182.7066,181.7531,182.0312,24122.0
2025-05-19 11:30:00,183.21,183.96,183.06,183.96,20846.0,181.9617,182.7066,181.8127,182.7066,20846.0
2025-05-19 11:40:00,183.96,184.15,183.33,183.46,24133.0,182.7066,182.8953,182.0809,182.21,24133.0
2025-05-19 11:50:00,183.47,183.99,183.27,183.99,29862.0,182.2199,182.7364,182.0213,182.7364,29862.0
2025-05-19 12:00:00,183.93,184.3,183.84,184.13,28618.0,182.6768,183.0443,182.5874,182.8754,28618.0
2025-05-19 12:10:00,184.21,184.48,184.01,184.48,21117.0,182.9549,183.223,182.7562,183.223,21117.0
2025-05-19 12:20:00,184.5,184.67,184.12,184.67,24211.0,183.2429,183.4117,182.8655,183.4117,24211.0
2025-05-19 12:30:00,184.69,184.83,184.3,184.42,20388.0,183.4316,183.5706,183.0443,183.1634,20388.0
2025-05-19 12:40:00,184.42,184.54,183.6,183.75,21113.0,183.1634,183.2826,182.349,182.498,21113.0
2025-05-19 12:50:00,183.73,184.06,183.72,183.75,6514.0,182.4781,182.8059,182.4682,182.498,6514.0
2025-05-19 13:00:00,183.72,184.45,183.66,184.45,11700.0,182.4682,183.1932,182.4086,183.1932,11700.0
2025-05-19 13:10:00,184.36,184.66,184.2,184.22,8754.0,183.1038,183.4018,182.9449,182.9648,8754.0
2025-05-19 13:20:00,184.07,184.21,183.62,183.62,12965.0,182.8158,182.9549,182.3689,182.3689,12965.0
2025-05-19 13:30:00,183.59,184.31,183.47,184.09,16871.0,182.3391,183.0542,182.2199,182.8357,16871.0
2025-05-19 13:40:00,183.99,184.15,183.74,183.81,9559.0,182.7364,182.8953,182.4881,182.5576,9559.0
2025-05-19 13:50:00,183.84,184.0,183.69,183.94,12499.0,182.5874,182.7463,182.4384,182.6867,12499.0
2025-05-19 14:00:00,183.81,184.05,183.8,184.05,7376.0,182.5576,182.796,182.5477,182.796,7376.0
2025-05-19 14:10:00,183.87,183.92,183.72,183.81,11430.0,182.6172,182.6668,182.4682,182.5576,11430.0
2025-05-19 14:20:00,183.81,184.03,183.73,183.89,61535.0,182.5576,182.7761,182.4781,182.637,61535.0
2025-05-19 14:30:00,184.01,184.36,183.86,184.19,29931.0,182.7562,183.1038,182.6072,182.935,29931.0
2025-05-19 14:40:00,184.25,184.4,183.87,184.2,9456.0,182.9946,183.1436,182.6172,182.9449,9456.0
2025-05-19 14:50:00,184.18,184.23,183.93,184.19,39037.0,182.9251,182.9747,182.6768,182.935,39037.0
2025-05-19 15:00:00,184.3,184.3,183.97,183.98,10508.0,183.0443,183.0443,182.7165,182.7264,10508.0
2025-05-19 15:10:00,184.0,184.16,183.45,183.48,27308.0,182.7463,182.9052,182.2,182.2298,27308.0
2025-05-19 15:20:00,183.34,183.56,183.06,183.53,16784.0,182.0908,182.3093,181.8127,182.2795,16784.0
2025-05-19 15:30:00,183.56,183.85,182.95,183.33,34247.0,182.3093,182.5973,181.7034,182.0809,34247.0
2025-05-19 15:40:00,183.38,183.38,182.81,182.86,21846.0,182.1305,182.1305,181.5644,181.6141,21846.0
2025-05-19 15:50:00,182.8,183.12,182.47,182.76,115178.0,181.5545,181.8723,181.2267,181.5147,115178.0
2025-05-20 09:30:00,184.28,184.75,182.55,182.9,39476.0,183.0244,183.4912,181.3062,181.6538,39476.0
2025-05-20 09:40:00,182.9,184.2,182.69,183.93,27188.0,181.6538,182.9449,181.4452,182.6768,27188.0
2025-05-20 09:50:00,183.95,185.75,183.95,185.19,58258.0,182.6966,184.4844,182.6966,183.9282,58258.0
2025-05-20 10:00:00,185.21,185.6,184.72,184.86,24653.0,183.9481,184.3354,183.4614,183.6004,24653.0
2025-05-20 10:10:00,185.0,185.51,184.71,185.49,15667.0,183.7395,184.246,183.4515,184.2261,15667.0
2025-05-20 10:20:00,185.49,186.17,185.31,185.85,22491.0,184.2261,184.9015,184.0474,184.5837,22491.0
2025-05-20 10:30:00,185.85,186.28,185.68,186.02,29041.0,184.5837,185.0108,184.4148,184.7525,29041.0
2025-05-20 10:40:00,185.87,186.78,185.71,186.78,31639.0,184.6036,185.5074,184.4446,185.5074,31639.0
2025-05-20 10:50:00,186.78,186.78,185.78,185.78,17632.0,185.5074,185.5074,184.5142,184.5142,17632.0
2025-05-20 11:00:00,185.84,186.11,185.52,186.06,14199.0,184.5738,184.8419,184.2559,184.7923,14199.0
2025-05-20 11:10:00,185.97,186.37,185.78,186.05,18910.0,184.7029,185.1001,184.5142,184.7823,18910.0
2025-05-20 11:20:00,186.08,186.3,185.94,186.0,10638.0,184.8121,185.0306,184.6731,184.7327,10638.0
2025-05-20 11:30:00,186.0,186.11,185.8,186.05,13568.0,184.7327,184.8419,184.534,184.7823,13568.0
2025-05-20 11:40:00,186.02,186.12,185.81,185.9,10148.0,184.7525,184.8518,184.544,184.6333,10148.0
2025-05-20 11:50:00,185.89,186.01,185.64,185.75,36657.0,184.6234,184.7426,184.3751,184.4844,36657.0
2025-05-20 12:00:00,185.74,186.38,185.68,186.21,25309.0,184.4744,185.1101,184.4148,184.9412,25309.0
2025-05-20 12:10:00,186.21,186.21,185.72,185.96,6140.0,184.9412,184.9412,184.4546,184.6929,6140.0
2025-05-20 12:20:00,185.96,186.31,185.78,185.84,31120.0,184.6929,185.0406,184.5142,184.5738,31120.0
2025-05-20 12:30:00,185.84,186.3,185.82,186.23,25870.0,184.5738,185.0306,184.5539,184.9611,25870.0
2025-05-20 12:40:00,186.3,186.5,185.77,185.86,15631.0,185.0306,185.2293,184.5042,184.5936,15631.0
2025-05-20 12:50:00,185.93,186.11,185.84,185.86,12104.0,184.6631,184.8419,184.5738,184.5936,12104.0
2025-05-20 13:00:00,185.84,186.0,185.36,185.59,26161.0,184.5738,184.7327,184.097,184.3255,26161.0
2025-05-20 13:10:00,185.59,185.63,185.21,185.23,22043.0,184.3255,184.3652,183.9481,183.9679,22043.0
2025-05-20 13:20:00,185.33,185.42,184.98,185.2,10609.0,184.0672,184.1566,183.7196,183.9381,10609.0
2025-05-20 13:30:00,185.2,185.23,184.28,184.48,19354.0,183.9381,183.9679,183.0244,183.223,19354.0
2025-05-20 13:40:00,184.48,184.48,184.02,184.25,32597.0,183.223,183.223,182.7662,182.9946,32597.0
2025-05-20 13:50:00,184.25,184.33,184.02,184.29,8549.0,182.9946,183.074,182.7662,183.0343,8549.0
2025-05-20 14:00:00,184.29,184.35,183.86,184.1,14694.0,183.0343,183.0939,182.6072,182.8456,14694.0
2025-05-20 14:10:00,184.27,184.29,183.11,183.16,20222.0,183.0145,183.0343,181.8624,181.912,20222.0
2025-05-20 14:20:00,183.15,183.15,182.67,182.68,13462.0,181.9021,181.9021,181.4254,181.4353,13462.0
2025-05-20 14:30:00,182.67,183.53,182.66,183.52,10730.0,181.4254,182.2795,181.4154,182.2696,10730.0
2025-05-20 14:40:00,183.54,183.54,182.98,182.98,14609.0,182.2894,182.2894,181.7332,181.7332,14609.0
2025-05-20 14:50:00,183.12,183.15,182.91,182.96,8389.0,181.8723,181.9021,181.6637,181.7134,8389.0
2025-05-20 15:00:00,182.87,182.91,182.39,182.54,14629.0,181.624,181.6637,181.1473,181.2962,14629.0
2025-05-20 15:10:00,182.54,182.64,181.91,182.19,49210.0,181.2962,181.3956,180.6705,180.9486,49210.0
2025-05-20 15:20:00,182.19,182.47,182.03,182.23,24563.0,180.9486,181.2267,180.7897,180.9884,24563.0
2025-05-20 15:30:00,182.22,182.46,182.09,182.45,38483.0,180.9784,181.2168,180.8493,181.2069,38483.0
2025-05-20 15:40:00,182.37,182.78,182.23,182.34,54010.0,181.1274,181.5346,180.9884,181.0976,54010.0
2025-05-20 15:50:00,182.31,183.13,182.3,183.0,177176.0,181.0678,181.8822,181.0579,181.7531,177176.0
2025-05-21 09:30:00,180.5,181.59,178.05,178.05,103743.0,179.2701,180.3527,176.8368,176.8368,103743.0
2025-05-21 09:40:00,178.16,179.29,177.7,179.18,59931.0,176.9461,178.0684,176.4892,177.9591,59931.0
2025-05-21 09:50:00,179.1,179.56,178.67,178.89,19948.0,177.8797,178.3365,177.4526,177.6711,19948.0
2025-05-21 10:00:00,179.18,179.52,178.63,179.1,15369.0,177.9591,178.2968,177.4129,177.8797,15369.0
2025-05-21 10:10:00,178.93,179.09,178.03,178.25,22372.0,177.7108,177.8697,176.817,177.0355,22372.0
2025-05-21 10:20:00,178.28,178.88,178.15,178.68,15219.0,177.0653,177.6612,176.9362,177.4625,15219.0
2025-05-21 10:30:00,178.67,178.81,177.46,177.92,35201.0,177.4526,177.5917,176.2509,176.7077,35201.0
2025-05-21 10:40:00,177.94,178.66,177.8,178.66,27338.0,176.7276,177.4427,176.5885,177.4427,27338.0
2025-05-21 10:50:00,178.55,178.99,177.97,178.85,31483.0,177.3334,177.7704,176.7574,177.6314,31483.0
2025-05-21 11:00:00,178.81,178.85,178.51,178.71,17812.0,177.5917,177.6314,177.2937,177.4923,17812.0
2025-05-21 11:10:00,178.61,178.64,177.69,177.69,17047.0,177.393,177.4228,176.4793,176.4793,17047.0
2025-05-21 11:20:00,177.67,178.24,177.4,178.15,18177.0,176.4594,177.0255,176.1913,176.9362,18177.0
2025-05-21 11:30:00,178.23,178.49,178.03,178.35,28399.0,177.0156,177.2738,176.817,177.1348,28399.0
2025-05-21 11:40:00,178.43,178.59,178.32,178.59,12694.0,177.2142,177.3732,177.105,177.3732,12694.0
2025-05-21 11:50:00,178.61,178.93,178.24,178.68,29104.0,177.393,177.7108,177.0255,177.4625,29104.0
2025-05-21 12:00:00,178.76,178.77,178.43,178.64,25934.0,177.542,177.5519,177.2142,177.4228,25934.0
2025-05-21 12:10:00,178.65,178.93,178.57,178.67,12660.0,177.4327,177.7108,177.3533,177.4526,12660.0
2025-05-21 12:20:00,178.7,179.39,178.65,179.33,32328.0,177.4824,178.1677,177.4327,178.1081,32328.0
2025-05-21 12:30:00,179.34,179.77,179.16,179.41,37579.0,178.118,178.5451,177.9393,178.1876,37579.0
2025-05-21 12:40:00,179.48,179.94,179.44,179.57,25713.0,178.2571,178.714,178.2174,178.3465,25713.0
2025-05-21 12:50:00,179.53,179.63,178.51,178.67,7468.0,178.3068,178.4061,177.2937,177.4526,7468.0
2025-05-21 13:00:00,178.68,178.82,178.0,178.0,8880.0,177.4625,177.6016,176.7872,176.7872,8880.0
2025-05-21 13:10:00,178.08,178.08,177.24,177.52,25209.0,176.8666,176.8666,176.0324,176.3104,25209.0
2025-05-21 13:20:00,177.52,177.52,176.32,176.32,55816.0,176.3104,176.3104,175.1186,175.1186,55816.0
2025-05-21 13:30:00,176.15,178.41,176.0,178.41,27412.0,174.9498,177.1944,174.8008,177.1944,27412.0
2025-05-21 13:40:00,178.4,178.55,177.89,177.89,14729.0,177.1845,177.3334,176.6779,176.6779,14729.0
2025-05-21 13:50:00,177.89,178.08,177.64,177.78,21807.0,176.6779,176.8666,176.4296,176.5687,21807.0
2025-05-21 14:00:00,177.78,177.98,177.28,177.87,20079.0,176.5687,176.7673,176.0721,176.6581,20079.0
2025-05-21 14:10:00,177.99,177.99,177.35,177.41,33744.0,176.7772,176.7772,176.1416,176.2012,33744.0
2025-05-21 14:20:00,177.41,177.46,176.82,177.41,30942.0,176.2012,176.2509,175.6152,176.2012,30942.0
2025-05-21 14:30:00,177.4,177.63,177.08,177.19,14494.0,176.1913,176.4197,175.8734,175.9827,14494.0
2025-05-21 14:40:00,177.24,177.43,176.85,176.91,14474.0,176.0324,176.2211,175.645,175.7046,14474.0
2025-05-21 14:50:00,176.9,177.0,176.31,176.39,19502.0,175.6947,175.794,175.1087,175.1881,19502.0
2025-05-21 15:00:00,176.47,176.73,176.33,176.41,35156.0,175.2676,175.5258,175.1286,175.208,35156.0
2025-05-21 15:10:00,176.36,176.45,175.57,175.57,47938.0,175.1584,175.2477,174.3737,174.3737,47938.0
2025-05-21 15:20:00,175.62,175.69,175.17,175.33,29398.0,174.4234,174.4929,173.9765,174.1354,29398.0
2025-05-21 15:30:00,175.41,176.0,175.34,175.88,57055.0,174.2148,174.8008,174.1453,174.6816,57055.0
2025-05-21 15:40:00,175.88,176.3,175.74,175.74,55263.0,174.6816,175.0988,174.5426,174.5426,55263.0
2025-05-21 15:50:00,175.81,176.15,175.51,175.92,191828.0,174.6121,174.9498,174.3141,174.7213,191828.0
2025-05-22 09:30:00,175.0,175.0,172.47,172.97,65527.0,173.8076,173.8076,171.2949,171.7914,65527.0
2025-05-22 09:40:00,172.78,172.87,171.24,171.39,29152.0,171.6027,171.6921,170.0732,170.2222,29152.0
2025-05-22 09:50:00,171.36,172.89,171.19,172.39,53872.0,170.1924,171.712,170.0236,171.2154,53872.0
2025-05-22 10:00:00,172.39,173.54,172.05,173.52,58527.0,171.2154,172.3576,170.8777,172.3377,58527.0
2025-05-22 10:10:00,173.31,173.45,172.5,172.81,30212.0,172.1291,172.2682,171.3247,171.6325,30212.0
2025-05-22 10:20:00,172.76,172.94,172.03,172.65,36574.0,171.5829,171.7617,170.8579,171.4736,36574.0
2025-05-22 10:30:00,172.69,172.92,171.84,171.94,23024.0,171.5134,171.7418,170.6691,170.7685,23024.0
2025-05-22 10:40:00,171.94,172.25,171.55,171.88,20904.0,170.7685,171.0764,170.3811,170.7089,20904.0
2025-05-22 10:50:00,171.82,172.25,171.65,172.25,23740.0,170.6493,171.0764,170.4804,171.0764,23740.0
2025-05-22 11:00:00,172.37,173.38,172.29,173.37,21471.0,171.1955,172.1987,171.1161,172.1887,21471.0
2025-05-22 11:10:00,173.27,173.27,172.23,172.57,23406.0,172.0894,172.0894,171.0565,171.3942,23406.0
2025-05-22 11:20:00,172.73,173.02,172.62,172.73,19402.0,171.5531,171.8411,171.4438,171.5531,19402.0
2025-05-22 11:30:00,172.72,173.29,172.72,172.95,24763.0,171.5432,172.1093,171.5432,171.7716,24763.0
2025-05-22 11:40:00,172.8,172.94,172.44,172.69,14776.0,171.6226,171.7617,171.2651,171.5134,14776.0
2025-05-22 11:50:00,172.56,172.83,172.3,172.68,15874.0,171.3842,171.6524,171.126,171.5034,15874.0
2025-05-22 12:00:00,172.78,172.84,171.89,172.1,19628.0,171.6027,171.6623,170.7188,170.9274,19628.0
2025-05-22 12:10:00,172.11,172.5,172.05,172.36,19229.0,170.9373,171.3247,170.8777,171.1856,19229.0
2025-05-22 12:20:00,172.31,172.31,171.88,171.96,12098.0,171.1359,171.1359,170.7089,170.7883,12098.0
2025-05-22 12:30:00,171.95,172.31,171.79,171.93,20373.0,170.7784,171.1359,170.6195,170.7585,20373.0
2025-05-22 12:40:00,171.77,171.89,171.52,171.63,11348.0,170.5996,170.7188,170.3513,170.4606,11348.0
2025-05-22 12:50:00,171.63,171.75,171.43,171.51,21664.0,170.4606,170.5798,170.2619,170.3414,21664.0
2025-05-22 13:00:00,171.53,171.73,171.44,171.51,14414.0,170.3613,170.5599,170.2719,170.3414,14414.0
2025-05-22 13:10:00,171.51,171.84,171.42,171.75,10187.0,170.3414,170.6691,170.252,170.5798,10187.0
2025-05-22 13:20:00,171.81,172.08,171.81,171.98,9442.0,170.6394,170.9075,170.6394,170.8082,9442.0
2025-05-22 13:30:00,172.09,172.12,171.7,171.93,15125.0,170.9174,170.9472,170.5301,170.7585,15125.0
2025-05-22 13:40:00,171.97,172.58,171.97,172.5,17911.0,170.7983,171.4041,170.7983,171.3247,17911.0
2025-05-22 13:50:00,172.5,172.94,172.42,172.69,17403.0,171.3247,171.7617,171.2452,171.5134,17403.0
2025-05-22 14:00:00,172.69,173.2,172.69,173.06,19270.0,171.5134,172.0199,171.5134,171.8808,19270.0
2025-05-22 14:10:00,173.06,173.06,172.61,172.78,11699.0,171.8808,171.8808,171.4339,171.6027,11699.0
2025-05-22 14:20:00,172.7,173.0,172.55,172.74,15581.0,171.5233,171.8212,171.3743,171.563,15581.0
2025-05-22 14:30:00,172.71,172.9,172.65,172.7,11695.0,171.5332,171.7219,171.4736,171.5233,11695.0
2025-05-22 14:40:00,172.62,173.15,172.58,173.0,14896.0,171.4438,171.9702,171.4041,171.8212,14896.0
2025-05-22 14:50:00,172.97,173.19,172.9,173.02,15563.0,171.7914,172.0099,171.7219,171.8411,15563.0
2025-05-22 15:00:00,172.98,173.41,172.95,173.22,21819.0,171.8014,172.2285,171.7716,172.0397,21819.0
2025-05-22 15:10:00,173.22,173.39,173.01,173.03,10945.0,172.0397,172.2086,171.8312,171.851,10945.0
2025-05-22 15:20:00,173.02,173.49,172.97,173.33,14242.0,171.8411,172.3079,171.7914,172.149,14242.0
2025-05-22 15:30:00,173.34,173.34,172.57,172.67,27975.0,172.1589,172.1589,171.3942,171.4935,27975.0
2025-05-22 15:40:00,172.66,172.82,172.45,172.73,28036.0,171.4836,171.6425,171.275,171.5531,28036.0
2025-05-22 15:50:00,172.73,173.3,172.39,172.4,163841.0,171.5531,172.1192,171.2154,171.2253,163841.0
2025-05-23 09:30:00,168.34,170.51,167.03,169.28,129179.0,167.193,169.3482,165.8919,168.1266,129179.0
2025-05-23 09:40:00,169.33,169.84,169.0,169.68,43593.0,168.1763,168.6828,167.8485,168.5239,43593.0
2025-05-23 09:50:00,169.68,170.21,169.46,169.96,18686.0,168.5239,169.0503,168.3054,168.802,18686.0
2025-05-23 10:00:00,170.06,170.43,169.75,169.86,22401.0,168.9013,169.2688,168.5934,168.7026,22401.0
2025-05-23 10:10:00,169.73,169.94,168.92,169.12,54326.0,168.5735,168.7821,167.769,167.9677,54326.0
2025-05-23 10:20:00,169.12,169.71,168.93,169.18,26104.0,167.9677,168.5537,167.779,168.0273,26104.0
2025-05-23 10:30:00,169.22,169.56,169.08,169.28,23983.0,168.067,168.4047,167.928,168.1266,23983.0
2025-05-23 10:40:00,169.33,169.4,168.36,168.37,46280.0,168.1763,168.2458,167.2129,167.2228,46280.0
2025-05-23 10:50:00,168.41,168.41,167.51,167.86,30486.0,167.2625,167.2625,166.3687,166.7163,30486.0
2025-05-23 11:00:00,167.96,168.71,167.88,168.46,19460.0,166.8156,167.5605,166.7361,167.3122,19460.0
2025-05-23 11:10:00,168.61,168.61,167.81,168.27,13440.0,167.4612,167.4612,166.6666,167.1235,13440.0
2025-05-23 11:20:00,168.29,168.74,168.27,168.62,13834.0,167.1433,167.5903,167.1235,167.4711,13834.0
2025-05-23 11:30:00,168.62,168.77,168.22,168.57,11660.0,167.4711,167.6201,167.0738,167.4214,11660.0
2025-05-23 11:40:00,168.52,168.81,168.41,168.74,11828.0,167.3718,167.6598,167.2625,167.5903,11828.0
2025-05-23 11:50:00,168.65,168.65,168.0,168.22,15575.0,167.5009,167.5009,166.8553,167.0738,15575.0
2025-05-23 12:00:00,168.31,168.77,168.29,168.58,13763.0,167.1632,167.6201,167.1433,167.4314,13763.0
2025-05-23 12:10:00,168.65,168.66,168.22,168.22,6265.0,167.5009,167.5108,167.0738,167.0738,6265.0
2025-05-23 12:20:00,168.21,168.84,168.18,168.5,9866.0,167.0639,167.6896,167.0341,167.3519,9866.0
2025-05-23 12:30:00,168.34,168.56,167.91,168.47,15063.0,167.193,167.4115,166.7659,167.3221,15063.0
2025-05-23 12:40:00,168.38,168.38,168.05,168.25,11193.0,167.2327,167.2327,166.905,167.1036,11193.0
2025-05-23 12:50:00,168.27,168.65,168.03,168.04,12019.0,167.1235,167.5009,166.8851,166.895,12019.0
2025-05-23 13:00:00,168.1,168.53,168.08,168.53,13012.0,166.9546,167.3817,166.9348,167.3817,13012.0
2025-05-23 13:10:00,168.55,168.81,168.35,168.81,19002.0,167.4016,167.6598,167.2029,167.6598,19002.0
2025-05-23 13:20:00,168.84,168.89,168.68,168.7,17155.0,167.6896,167.7392,167.5307,167.5505,17155.0
2025-05-23 13:30:00,168.68,168.83,168.44,168.5,11667.0,167.5307,167.6797,167.2923,167.3519,11667.0
2025-05-23 13:40:00,168.49,168.62,168.39,168.52,6254.0,167.342,167.4711,167.2427,167.3718,6254.0
2025-05-23 13:50:00,168.59,168.85,168.18,168.35,7691.0,167.4413,167.6995,167.0341,167.2029,7691.0
2025-05-23 14:00:00,168.3,168.72,168.3,168.67,8354.0,167.1533,167.5704,167.1533,167.5207,8354.0
2025-05-23 14:10:00,168.67,169.04,168.6,168.6,12093.0,167.5207,167.8882,167.4512,167.4512,12093.0
2025-05-23 14:20:00,168.66,168.72,168.24,168.62,7682.0,167.5108,167.5704,167.0937,167.4711,7682.0
2025-05-23 14:30:00,168.63,168.86,168.61,168.62,7290.0,167.481,167.7095,167.4612,167.4711,7290.0
2025-05-23 14:40:00,168.62,168.88,168.53,168.73,19499.0,167.4711,167.7293,167.3817,167.5803,19499.0
2025-05-23 14:50:00,168.71,168.82,168.64,168.67,7397.0,167.5605,167.6697,167.491,167.5207,7397.0
2025-05-23 15:00:00,168.69,168.78,168.38,168.77,23260.0,167.5406,167.63,167.2327,167.6201,23260.0
2025-05-23 15:10:00,168.72,168.8,168.44,168.67,18483.0,167.5704,167.6499,167.2923,167.5207,18483.0
2025-05-23 15:20:00,168.68,168.76,168.45,168.76,14961.0,167.5307,167.6101,167.3022,167.6101,14961.0
2025-05-23 15:30:00,168.65,168.76,168.38,168.72,19352.0,167.5009,167.6101,167.2327,167.5704,19352.0
2025-05-23 15:40:00,168.69,168.77,168.1,168.1,24458.0,167.5406,167.6201,166.9546,166.9546,24458.0
2025-05-23 15:50:00,168.04,168.15,167.13,167.15,145581.0,166.895,167.0043,165.9912,166.0111,145581.0
2025-05-27 09:30:00,169.44,170.25,168.79,169.85,70774.0,168.2855,169.09,167.6399,168.6927,70774.0
2025-05-27 09:40:00,169.79,170.44,169.46,170.03,41275.0,168.6331,169.2787,168.3054,168.8715,41275.0
2025-05-27 09:50:00,170.14,170.85,169.87,169.94,31416.0,168.9807,169.6859,168.7126,168.7821,31416.0
2025-05-27 10:00:00,170.13,170.94,169.97,170.68,16336.0,168.9708,169.7753,168.8119,169.5171,16336.0
2025-05-27 10:10:00,170.65,171.28,170.37,171.28,20224.0,169.4873,170.113,169.2092,170.113,20224.0
2025-05-27 10:20:00,171.19,172.2,171.18,171.49,38694.0,170.0236,171.0267,170.0136,170.3215,38694.0
2025-05-27 10:30:00,171.58,172.32,171.57,172.32,13821.0,170.4109,171.1459,170.401,171.1459,13821.0
2025-05-27 10:40:00,172.28,172.48,171.92,172.46,27683.0,171.1062,171.3048,170.7486,171.2849,27683.0
2025-05-27 10:50:00,172.37,172.46,172.02,172.18,11147.0,171.1955,171.2849,170.8479,171.0068,11147.0
2025-05-27 11:00:00,172.21,172.33,171.97,172.15,19976.0,171.0366,171.1558,170.7983,170.977,19976.0
2025-05-27 11:10:00,172.13,172.84,171.93,172.6,30443.0,170.9572,171.6623,170.7585,171.424,30443.0
2025-05-27 11:20:00,172.61,172.65,172.31,172.45,12895.0,171.4339,171.4736,171.1359,171.275,12895.0
2025-05-27 11:30:00,172.4,172.78,172.37,172.74,29148.0,171.2253,171.6027,171.1955,171.563,29148.0
2025-05-27 11:40:00,172.81,173.19,172.67,172.68,21315.0,171.6325,172.0099,171.4935,171.5034,21315.0
2025-05-27 11:50:00,172.67,173.12,172.63,172.91,29137.0,171.4935,171.9404,171.4538,171.7319,29137.0
2025-05-27 12:00:00,172.9,173.16,172.84,173.16,20844.0,171.7219,171.9802,171.6623,171.9802,20844.0
2025-05-27 12:10:00,173.16,173.55,173.04,173.3,14155.0,171.9802,172.3675,171.861,172.1192,14155.0
2025-05-27 12:20:00,173.3,173.44,173.06,173.25,12212.0,172.1192,172.2582,171.8808,172.0695,12212.0
2025-05-27 12:30:00,173.2,173.79,173.2,173.79,12221.0,172.0199,172.6059,172.0199,172.6059,12221.0
2025-05-27 12:40:00,173.74,173.85,173.3,173.45,12393.0,172.5562,172.6655,172.1192,172.2682,12393.0
2025-05-27 12:50:00,173.47,173.87,173.47,173.54,9755.0,172.288,172.6853,172.288,172.3576,9755.0
2025-05-27 13:00:00,173.59,173.81,173.56,173.57,14466.0,172.4072,172.6257,172.3774,172.3874,14466.0
2025-05-27 13:10:00,173.55,173.62,173.31,173.62,7479.0,172.3675,172.437,172.1291,172.437,7479.0
2025-05-27 13:20:00,173.59,173.86,173.55,173.78,13794.0,172.4072,172.6754,172.3675,172.5959,13794.0
2025-05-27 13:30:00,173.78,173.78,172.8,172.8,30809.0,172.5959,172.5959,171.6226,171.6226,30809.0
2025-05-27 13:40:00,172.72,172.79,172.38,172.73,13154.0,171.5432,171.6127,171.2055,171.5531,13154.0
2025-05-27 13:50:00,172.74,173.0,172.74,172.92,8312.0,171.563,171.8212,171.563,171.7418,8312.0
2025-05-27 14:00:00,172.92,173.2,172.77,173.18,17479.0,171.7418,172.0199,171.5928,172.0,17479.0
2025-05-27 14:10:00,173.22,173.27,172.81,172.81,8676.0,172.0397,172.0894,171.6325,171.6325,8676.0
2025-05-27 14:20:00,172.87,172.97,172.61,172.67,9813.0,171.6921,171.7914,171.4339,171.4935,9813.0
2025-05-27 14:30:00,172.6,173.53,172.6,173.49,49822.0,171.424,172.3476,171.424,172.3079,49822.0
2025-05-27 14:40:00,173.49,173.8,173.25,173.59,12263.0,172.3079,172.6158,172.0695,172.4072,12263.0
2025-05-27 14:50:00,173.67,173.7,173.36,173.39,37220.0,172.4867,172.5165,172.1788,172.2086,37220.0
2025-05-27 15:00:00,173.38,173.4,173.03,173.1,34125.0,172.1987,172.2185,171.851,171.9206,34125.0
2025-05-27 15:10:00,173.05,173.4,173.01,173.21,17930.0,171.8709,172.2185,171.8312,172.0298,17930.0
2025-05-27 15:20:00,173.22,173.6,173.09,173.15,26364.0,172.0397,172.4172,171.9106,171.9702,26364.0
2025-05-27 15:30:00,173.18,173.28,173.0,173.16,28077.0,172.0,172.0993,171.8212,171.9802,28077.0
2025-05-27 15:40:00,173.13,173.43,172.67,172.78,53445.0,171.9504,172.2483,171.4935,171.6027,53445.0
2025-05-27 15:50:00,172.75,174.24,172.75,174.0,184614.0,171.5729,173.0528,171.5729,172.8144,184614.0
2025-05-28 09:30:00,184.55,185.95,176.66,177.87,462123.0,183.2925,184.683,175.4563,176.6581,462123.0
2025-05-28 09:40:00,177.52,179.16,177.0,177.93,148005.0,176.3104,177.9393,175.794,176.7177,148005.0
2025-05-28 09:50:00,177.93,178.89,177.13,177.38,144464.0,176.7177,177.6711,175.9231,176.1714,144464.0
2025-05-28 10:00:00,177.43,179.5,177.04,178.27,158501.0,176.2211,178.277,175.8337,177.0553,158501.0
2025-05-28 10:10:00,178.22,178.67,177.19,177.39,120824.0,177.0057,177.4526,175.9827,176.1813,120824.0
2025-05-28 10:20:00,177.22,177.96,175.4,176.69,123047.0,176.0125,176.7474,174.2049,175.4861,123047.0
2025-05-28 10:30:00,176.53,176.53,174.51,175.14,93632.0,175.3272,175.3272,173.321,173.9467,93632.0
2025-05-28 10:40:00,175.04,175.22,174.32,174.84,98327.0,173.8473,174.0261,173.1323,173.6487,98327.0
2025-05-28 10:50:00,174.72,175.45,174.0,174.85,113638.0,173.5295,174.2546,172.8144,173.6586,113638.0
2025-05-28 11:00:00,174.66,176.27,174.66,176.08,60538.0,173.4699,175.069,173.4699,174.8803,60538.0
2025-05-28 11:10:00,176.05,176.71,175.55,176.08,44047.0,174.8505,175.506,174.3539,174.8803,44047.0
2025-05-28 11:20:00,176.11,177.8,176.02,177.63,98846.0,174.9101,176.5885,174.8207,176.4197,98846.0
2025-05-28 11:30:00,177.61,178.35,177.34,177.93,75384.0,176.3998,177.1348,176.1317,176.7177,75384.0
2025-05-28 11:40:00,177.97,178.75,177.92,178.27,52263.0,176.7574,177.5321,176.7077,177.0553,52263.0
2025-05-28 11:50:00,178.27,178.34,177.4,177.84,39474.0,177.0553,177.1249,176.1913,176.6283,39474.0
2025-05-28 12:00:00,177.8,178.05,177.34,177.56,35317.0,176.5885,176.8368,176.1317,176.3502,35317.0
2025-05-28 12:10:00,177.6,177.67,176.56,176.77,45333.0,176.3899,176.4594,175.357,175.5656,45333.0
2025-05-28 12:20:00,176.76,177.49,176.59,176.99,30905.0,175.5556,176.2807,175.3868,175.7841,30905.0
2025-05-28 12:30:00,176.94,177.26,176.35,177.2,41296.0,175.7344,176.0522,175.1484,175.9926,41296.0
2025-05-28 12:40:00,177.2,177.52,176.91,177.34,38031.0,175.9926,176.3104,175.7046,176.1317,38031.0
2025-05-28 12:50:00,177.42,178.06,176.92,177.03,32679.0,176.2111,176.8468,175.7145,175.8238,32679.0
2025-05-28 13:00:00,177.04,177.99,176.98,177.51,26471.0,175.8337,176.7772,175.7741,176.3005,26471.0
2025-05-28 13:10:00,177.46,178.77,177.46,178.56,48815.0,176.2509,177.5519,176.2509,177.3434,48815.0
2025-05-28 13:20:00,178.5,178.93,177.8,177.9,50526.0,177.2838,177.7108,176.5885,176.6879,50526.0
2025-05-28 13:30:00,177.89,178.31,176.85,176.88,21746.0,176.6779,177.0951,175.645,175.6748,21746.0
2025-05-28 13:40:00,176.86,177.31,176.21,177.21,30923.0,175.6549,176.1019,175.0094,176.0026,30923.0
2025-05-28 13:50:00,177.21,177.86,177.11,177.4,48821.0,176.0026,176.6481,175.9032,176.1913,48821.0
2025-05-28 14:00:00,177.36,178.5,177.02,177.97,63229.0,176.1515,177.2838,175.8139,176.7574,63229.0
2025-05-28 14:10:00,178.32,178.65,177.53,177.53,28297.0,177.105,177.4327,176.3204,176.3204,28297.0
2025-05-28 14:20:00,177.61,177.65,177.08,177.6,36994.0,176.3998,176.4396,175.8734,176.3899,36994.0
2025-05-28 14:30:00,177.52,177.85,177.31,177.54,26944.0,176.3104,176.6382,176.1019,176.3303,26944.0
2025-05-28 14:40:00,177.58,177.85,177.32,177.52,23221.0,176.37,176.6382,176.1118,176.3104,23221.0
2025-05-28 14:50:00,177.49,177.67,176.55,177.26,26726.0,176.2807,176.4594,175.3471,176.0522,26726.0
2025-05-28 15:00:00,177.17,177.97,177.17,177.83,24037.0,175.9628,176.7574,175.9628,176.6183,24037.0
2025-05-28 15:10:00,177.74,178.36,177.74,178.12,35327.0,176.5289,177.1447,176.5289,176.9064,35327.0
2025-05-28 15:20:00,178.12,178.4,177.33,177.36,46995.0,176.9064,177.1845,176.1217,176.1515,46995.0
2025-05-28 15:30:00,177.42,177.6,177.11,177.43,48584.0,176.2111,176.3899,175.9032,176.2211,48584.0
2025-05-28 15:40:00,177.43,177.83,177.18,177.28,61515.0,176.2211,176.6183,175.9728,176.0721,61515.0
2025-05-28 15:50:00,177.25,177.57,176.38,176.95,224379.0,176.0423,176.3601,175.1782,175.7443,224379.0
2025-05-29 09:30:00,179.16,179.44,175.77,178.34,73060.0,177.9393,178.2174,174.5724,177.1249,73060.0
2025-05-29 09:40:00,178.41,179.15,177.5,178.71,85830.0,177.1944,177.9293,176.2906,177.4923,85830.0
2025-05-29 09:50:00,178.78,180.67,178.64,180.01,86289.0,177.5619,179.439,177.4228,178.7835,86289.0
2025-05-29 10:00:00,180.03,180.3,178.2,178.26,54195.0,178.8033,179.0715,176.9858,177.0454,54195.0
2025-05-29 10:10:00,178.4,180.06,178.1,179.52,36778.0,177.1845,178.8331,176.8865,178.2968,36778.0
2025-05-29 10:20:00,179.62,180.0,178.82,179.76,33529.0,178.3961,178.7735,177.6016,178.5352,33529.0
2025-05-29 10:30:00,179.49,179.49,178.5,179.06,25804.0,178.267,178.267,177.2838,177.84,25804.0
2025-05-29 10:40:00,179.15,179.67,178.73,179.24,18642.0,177.9293,178.4458,177.5122,178.0187,18642.0
2025-05-29 10:50:00,179.2,180.25,178.81,180.13,37325.0,177.979,179.0218,177.5917,178.9027,37325.0
2025-05-29 11:00:00,180.16,180.36,179.19,179.21,22212.0,178.9325,179.1311,177.9691,177.9889,22212.0
2025-05-29 11:10:00,179.21,180.1,179.21,179.7,12687.0,177.9889,178.8729,177.9889,178.4756,12687.0
2025-05-29 11:20:00,179.76,179.9,179.47,179.66,21423.0,178.5352,178.6742,178.2472,178.4359,21423.0
2025-05-29 11:30:00,179.56,180.17,179.25,179.27,31980.0,178.3365,178.9424,178.0287,178.0485,31980.0
2025-05-29 11:40:00,179.18,179.62,178.81,178.84,19294.0,177.9591,178.3961,177.5917,177.6215,19294.0
2025-05-29 11:50:00,178.86,179.18,177.35,177.49,18582.0,177.6413,177.9591,176.1416,176.2807,18582.0
2025-05-29 12:00:00,177.5,177.98,177.14,177.97,13472.0,176.2906,176.7673,175.933,176.7574,13472.0
2025-05-29 12:10:00,177.95,178.88,177.86,178.88,9491.0,176.7375,177.6612,176.6481,177.6612,9491.0
2025-05-29 12:20:00,178.87,178.89,178.44,178.69,10530.0,177.6512,177.6711,177.2242,177.4725,10530.0
2025-05-29 12:30:00,178.7,179.38,178.67,179.02,17495.0,177.4824,178.1578,177.4526,177.8002,17495.0
2025-05-29 12:40:00,178.93,179.31,178.93,179.14,6060.0,177.7108,178.0883,177.7108,177.9194,6060.0
2025-05-29 12:50:00,179.09,179.47,178.81,179.28,6960.0,177.8697,178.2472,177.5917,178.0585,6960.0
2025-05-29 13:00:00,179.4,179.51,179.18,179.42,15519.0,178.1776,178.2869,177.9591,178.1975,15519.0
2025-05-29 13:10:00,179.42,179.9,179.3,179.62,45109.0,178.1975,178.6742,178.0783,178.3961,45109.0
2025-05-29 13:20:00,179.62,180.87,179.62,180.61,56980.0,178.3961,179.6376,178.3961,179.3794,56980.0
2025-05-29 13:30:00,180.53,180.96,180.05,180.22,34386.0,179.2999,179.727,178.8232,178.9921,34386.0
2025-05-29 13:40:00,180.3,180.39,179.16,179.26,17876.0,179.0715,179.1609,177.9393,178.0386,17876.0
2025-05-29 13:50:00,179.25,179.46,178.95,179.19,15075.0,178.0287,178.2372,177.7307,177.9691,15075.0
2025-05-29 14:00:00,179.19,179.58,178.96,179.4,20619.0,177.9691,178.3564,177.7406,178.1776,20619.0
2025-05-29 14:10:00,179.38,179.65,179.21,179.29,14974.0,178.1578,178.4259,177.9889,178.0684,14974.0
2025-05-29 14:20:00,179.24,179.47,179.13,179.4,26562.0,178.0187,178.2472,177.9095,178.1776,26562.0
2025-05-29 14:30:00,179.4,179.81,179.31,179.72,13830.0,178.1776,178.5848,178.0883,178.4955,13830.0
2025-05-29 14:40:00,179.76,180.08,179.53,179.88,30963.0,178.5352,178.853,178.3068,178.6544,30963.0
2025-05-29 14:50:00,180.06,180.23,179.85,180.0,19830.0,178.8331,179.002,178.6246,178.7735,19830.0
2025-05-29 15:00:00,180.0,180.5,179.96,180.04,33774.0,178.7735,179.2701,178.7338,178.8133,33774.0
2025-05-29 15:10:00,180.04,180.65,179.97,180.44,33513.0,178.8133,179.4191,178.7438,179.2106,33513.0
2025-05-29 15:20:00,180.5,180.64,180.1,180.15,33082.0,179.2701,179.4092,178.8729,178.9225,33082.0
2025-05-29 15:30:00,180.06,180.57,180.05,180.49,31069.0,178.8331,179.3397,178.8232,179.2602,31069.0
2025-05-29 15:40:00,180.54,181.07,180.4,180.63,70986.0,179.3099,179.8363,179.1708,179.3993,70986.0
2025-05-29 15:50:00,180.69,181.25,180.63,181.15,236945.0,179.4588,180.015,179.3993,179.9157,236945.0
2025-05-30 09:30:00,178.5,178.5,175.95,176.44,85655.0,177.2838,177.2838,174.7511,175.2378,85655.0
2025-05-30 09:40:00,176.34,178.33,176.34,178.04,32710.0,175.1385,177.1149,175.1385,176.8269,32710.0
2025-05-30 09:50:00,178.3,178.52,177.9,177.94,16961.0,177.0851,177.3036,176.6879,176.7276,16961.0
2025-05-30 10:00:00,178.37,179.36,178.37,178.83,26372.0,177.1547,178.1379,177.1547,177.6115,26372.0
2025-05-30 10:10:00,178.8,179.24,178.04,178.04,15505.0,177.5817,178.0187,176.8269,176.8269,15505.0
2025-05-30 10:20:00,178.16,179.95,177.43,179.82,20904.0,176.9461,178.7239,176.2211,178.5948,20904.0
2025-05-30 10:30:00,179.65,180.6,179.54,180.06,20777.0,178.4259,179.3695,178.3167,178.8331,20777.0
2025-05-30 10:40:00,180.18,180.18,178.95,179.0,20845.0,178.9523,178.9523,177.7307,177.7804,20845.0
2025-05-30 10:50:00,178.83,179.57,178.77,179.56,16357.0,177.6115,178.3465,177.5519,178.3365,16357.0
2025-05-30 11:00:00,179.57,179.85,179.17,179.17,10437.0,178.3465,178.6246,177.9492,177.9492,10437.0
2025-05-30 11:10:00,179.27,179.45,179.13,179.27,6968.0,178.0485,178.2273,177.9095,178.0485,6968.0
2025-05-30 11:20:00,179.31,180.0,179.24,179.64,9069.0,178.0883,178.7735,178.0187,178.416,9069.0
2025-05-30 11:30:00,179.54,179.62,178.49,178.8,25544.0,178.3167,178.3961,177.2738,177.5817,25544.0
2025-05-30 11:40:00,178.88,179.11,178.5,178.98,8711.0,177.6612,177.8896,177.2838,177.7605,8711.0
2025-05-30 11:50:00,179.02,179.58,179.02,179.19,6451.0,177.8002,178.3564,177.8002,177.9691,6451.0
2025-05-30 12:00:00,179.05,179.17,178.22,178.98,13691.0,177.83,177.9492,177.0057,177.7605,13691.0
2025-05-30 12:10:00,179.07,179.37,178.38,178.4,27483.0,177.8499,178.1478,177.1646,177.1845,27483.0
2025-05-30 12:20:00,178.4,178.82,177.7,177.89,19545.0,177.1845,177.6016,176.4892,176.6779,19545.0
2025-05-30 12:30:00,177.9,178.04,176.94,178.01,23529.0,176.6879,176.8269,175.7344,176.7971,23529.0
2025-05-30 12:40:00,178.23,178.54,177.83,177.95,9287.0,177.0156,177.3235,176.6183,176.7375,9287.0
2025-05-30 12:50:00,178.07,178.2,177.51,177.83,10105.0,176.8567,176.9858,176.3005,176.6183,10105.0
2025-05-30 13:00:00,177.65,178.2,177.58,178.09,8985.0,176.4396,176.9858,176.37,176.8766,8985.0
2025-05-30 13:10:00,177.95,178.16,177.78,178.16,10365.0,176.7375,176.9461,176.5687,176.9461,10365.0
2025-05-30 13:20:00,178.24,178.24,177.28,177.53,13764.0,177.0255,177.0255,176.0721,176.3204,13764.0
2025-05-30 13:30:00,177.53,178.46,177.48,178.43,5158.0,176.3204,177.244,176.2707,177.2142,5158.0
2025-05-30 13:40:00,178.49,178.54,177.93,178.01,5072.0,177.2738,177.3235,176.7177,176.7971,5072.0
2025-05-30 13:50:00,178.02,178.41,178.0,178.15,4308.0,176.807,177.1944,176.7872,176.9362,4308.0
2025-05-30 14:00:00,178.14,178.7,178.14,178.7,6489.0,176.9262,177.4824,176.9262,177.4824,6489.0
2025-05-30 14:10:00,178.66,179.34,178.66,179.34,28580.0,177.4427,178.118,177.4427,178.118,28580.0
2025-05-30 14:20:00,179.38,179.38,179.14,179.19,8856.0,178.1578,178.1578,177.9194,177.9691,8856.0
2025-05-30 14:30:00,179.2,179.33,178.91,178.92,9509.0,177.979,178.1081,177.691,177.7009,9509.0
2025-05-30 14:40:00,178.82,179.17,178.72,178.82,7940.0,177.6016,177.9492,177.5023,177.6016,7940.0
2025-05-30 14:50:00,178.81,179.07,178.79,179.01,4600.0,177.5917,177.8499,177.5718,177.7903,4600.0
2025-05-30 15:00:00,178.95,179.37,178.94,179.11,15924.0,177.7307,178.1478,177.7208,177.8896,15924.0
2025-05-30 15:10:00,179.11,179.26,178.96,179.14,11281.0,177.8896,178.0386,177.7406,177.9194,11281.0
2025-05-30 15:20:00,179.14,179.3,178.85,179.2,17555.0,177.9194,178.0783,177.6314,177.979,17555.0
2025-05-30 15:30:00,179.19,179.84,178.91,179.43,26625.0,177.9691,178.6146,177.691,178.2074,26625.0
2025-05-30 15:40:00,179.42,179.42,179.01,179.22,28199.0,178.1975,178.1975,177.7903,177.9989,28199.0
2025-05-30 15:50:00,179.07,179.78,178.53,179.32,174290.0,177.8499,178.555,177.3136,178.0982,174290.0
2025-06-02 09:30:00,178.49,178.49,176.51,176.52,58057.0,177.2738,177.2738,175.3073,175.3173,58057.0
2025-06-02 09:40:00,176.52,177.16,175.79,175.88,44756.0,175.3173,175.9529,174.5922,174.6816,44756.0
2025-06-02 09:50:00,175.93,175.93,174.9,175.28,38227.0,174.7313,174.7313,173.7083,174.0857,38227.0
2025-06-02 10:00:00,175.16,175.5,174.6,174.94,37259.0,173.9665,174.3042,173.4103,173.748,37259.0
2025-06-02 10:10:00,174.93,174.93,174.13,174.13,38809.0,173.7381,173.7381,172.9435,172.9435,38809.0
2025-06-02 10:20:00,174.0,174.7,173.84,174.11,29171.0,172.8144,173.5097,172.6555,172.9237,29171.0
2025-06-02 10:30:00,174.1,175.27,174.0,174.53,44452.0,172.9137,174.0758,172.8144,173.3408,44452.0
2025-06-02 10:40:00,174.6,175.54,174.28,175.34,16619.0,173.4103,174.3439,173.0925,174.1453,16619.0
2025-06-02 10:50:00,175.32,175.38,174.56,174.83,9884.0,174.1254,174.185,173.3706,173.6388,9884.0
2025-06-02 11:00:00,174.96,175.22,174.6,175.05,13440.0,173.7679,174.0261,173.4103,173.8573,13440.0
2025-06-02 11:10:00,175.1,175.18,174.8,175.08,8494.0,173.9069,173.9864,173.609,173.8871,8494.0
2025-06-02 11:20:00,175.05,175.4,174.77,174.81,21532.0,173.8573,174.2049,173.5792,173.6189,21532.0
2025-06-02 11:30:00,174.9,175.19,174.31,174.5,14555.0,173.7083,173.9963,173.1223,173.311,14555.0
2025-06-02 11:40:00,174.57,175.38,174.56,175.2,53706.0,173.3805,174.185,173.3706,174.0063,53706.0
2025-06-02 11:50:00,175.2,175.53,174.87,175.08,25602.0,174.0063,174.334,173.6785,173.8871,25602.0
2025-06-02 12:00:00,175.11,175.12,174.05,174.55,12316.0,173.9169,173.9268,172.8641,173.3607,12316.0
2025-06-02 12:10:00,174.57,174.76,174.43,174.5,11095.0,173.3805,173.5693,173.2415,173.311,11095.0
2025-06-02 12:20:00,174.42,174.95,174.38,174.76,15122.0,173.2316,173.758,173.1918,173.5693,15122.0
2025-06-02 12:30:00,174.86,175.0,174.69,174.85,12068.0,173.6686,173.8076,173.4997,173.6586,12068.0
2025-06-02 12:40:00,174.85,174.85,174.57,174.62,8336.0,173.6586,173.6586,173.3805,173.4302,8336.0
2025-06-02 12:50:00,174.66,175.08,174.65,174.95,8949.0,173.4699,173.8871,173.46,173.758,8949.0
2025-06-02 13:00:00,174.89,175.02,174.68,174.93,5646.0,173.6984,173.8275,173.4898,173.7381,5646.0
2025-06-02 13:10:00,174.96,175.12,174.8,175.09,11529.0,173.7679,173.9268,173.609,173.897,11529.0
2025-06-02 13:20:00,175.02,175.39,174.92,175.17,8641.0,173.8275,174.195,173.7282,173.9765,8641.0
2025-06-02 13:30:00,175.21,175.41,175.13,175.41,12660.0,174.0162,174.2148,173.9367,174.2148,12660.0
2025-06-02 13:40:00,175.4,175.77,175.37,175.77,10769.0,174.2049,174.5724,174.1751,174.5724,10769.0
2025-06-02 13:50:00,175.77,175.79,175.42,175.59,8059.0,174.5724,174.5922,174.2248,174.3936,8059.0
2025-06-02 14:00:00,175.57,175.87,175.44,175.75,11694.0,174.3737,174.6717,174.2446,174.5525,11694.0
2025-06-02 14:10:00,175.75,176.18,175.68,176.13,9864.0,174.5525,174.9796,174.483,174.9299,9864.0
2025-06-02 14:20:00,176.11,176.5,176.06,176.33,11082.0,174.9101,175.2974,174.8604,175.1286,11082.0
2025-06-02 14:30:00,176.38,176.57,176.18,176.22,13339.0,175.1782,175.3669,174.9796,175.0193,13339.0
2025-06-02 14:40:00,176.29,176.52,176.23,176.52,7290.0,175.0888,175.3173,175.0292,175.3173,7290.0
2025-06-02 14:50:00,176.56,176.69,176.31,176.52,10946.0,175.357,175.4861,175.1087,175.3173,10946.0
2025-06-02 15:00:00,176.59,176.73,176.41,176.5,11603.0,175.3868,175.5258,175.208,175.2974,11603.0
2025-06-02 15:10:00,176.5,176.67,176.48,176.59,6627.0,175.2974,175.4662,175.2775,175.3868,6627.0
2025-06-02 15:20:00,176.55,177.02,176.54,176.98,17052.0,175.3471,175.8139,175.3371,175.7741,17052.0
2025-06-02 15:30:00,176.91,177.05,176.66,176.88,22310.0,175.7046,175.8436,175.4563,175.6748,22310.0
2025-06-02 15:40:00,176.88,177.13,176.45,176.52,36360.0,175.6748,175.9231,175.2477,175.3173,36360.0
2025-06-02 15:50:00,176.48,177.0,176.08,176.47,158607.0,175.2775,175.794,174.8803,175.2676,158607.0
2025-06-03 09:30:00,177.39,177.39,175.04,176.4,26931.0,176.1813,176.1813,173.8473,175.1981,26931.0
2025-06-03 09:40:00,176.39,176.68,175.85,176.55,14546.0,175.1881,175.4762,174.6518,175.3471,14546.0
2025-06-03 09:50:00,176.51,177.85,176.27,176.27,13536.0,175.3073,176.6382,175.069,175.069,13536.0
2025-06-03 10:00:00,176.27,176.34,175.08,175.59,13655.0,175.069,175.1385,173.8871,174.3936,13655.0
2025-06-03 10:10:00,175.75,176.04,175.4,176.0,8822.0,174.5525,174.8405,174.2049,174.8008,8822.0
2025-06-03 10:20:00,175.87,175.89,175.05,175.31,12638.0,174.6717,174.6916,173.8573,174.1155,12638.0
2025-06-03 10:30:00,175.3,176.12,175.29,175.92,15696.0,174.1056,174.92,174.0956,174.7213,15696.0
2025-06-03 10:40:00,176.01,176.41,175.82,176.36,15943.0,174.8107,175.208,174.622,175.1584,15943.0
2025-06-03 10:50:00,176.36,176.77,176.05,176.16,15816.0,175.1584,175.5656,174.8505,174.9597,15816.0
2025-06-03 11:00:00,176.16,177.22,176.15,177.18,20491.0,174.9597,176.0125,174.9498,175.9728,20491.0
2025-06-03 11:10:00,177.15,177.2,176.45,176.71,21543.0,175.943,175.9926,175.2477,175.506,21543.0
2025-06-03 11:20:00,176.71,176.97,176.56,176.73,9432.0,175.506,175.7642,175.357,175.5258,9432.0
2025-06-03 11:30:00,176.83,177.7,176.82,177.69,12550.0,175.6251,176.4892,175.6152,176.4793,12550.0
2025-06-03 11:40:00,177.58,177.98,177.46,177.9,15586.0,176.37,176.7673,176.2509,176.6879,15586.0
2025-06-03 11:50:00,177.9,178.07,177.62,178.07,12566.0,176.6879,176.8567,176.4098,176.8567,12566.0
2025-06-03 12:00:00,178.09,178.2,177.73,177.83,11968.0,176.8766,176.9858,176.519,176.6183,11968.0
2025-06-03 12:10:00,177.84,178.34,177.72,178.29,10486.0,176.6283,177.1249,176.5091,177.0752,10486.0
2025-06-03 12:20:00,178.29,178.38,178.17,178.22,13639.0,177.0752,177.1646,176.956,177.0057,13639.0
2025-06-03 12:30:00,178.21,178.33,177.57,177.64,11796.0,176.9957,177.1149,176.3601,176.4296,11796.0
2025-06-03 12:40:00,177.7,177.88,177.62,177.71,7069.0,176.4892,176.668,176.4098,176.4992,7069.0
2025-06-03 12:50:00,177.78,178.17,177.78,178.09,16450.0,176.5687,176.956,176.5687,176.8766,16450.0
2025-06-03 13:00:00,178.1,178.39,178.03,178.16,8871.0,176.8865,177.1745,176.817,176.9461,8871.0
2025-06-03 13:10:00,178.19,178.33,178.09,178.12,7990.0,176.9759,177.1149,176.8766,176.9064,7990.0
2025-06-03 13:20:00,178.09,178.2,177.91,178.2,7317.0,176.8766,176.9858,176.6978,176.9858,7317.0
2025-06-03 13:30:00,178.25,178.51,178.18,178.42,4882.0,177.0355,177.2937,176.9659,177.2043,4882.0
2025-06-03 13:40:00,178.44,178.44,178.18,178.2,4501.0,177.2242,177.2242,176.9659,176.9858,4501.0
2025-06-03 13:50:00,178.17,178.18,177.75,177.82,4504.0,176.956,176.9659,176.5389,176.6084,4504.0
2025-06-03 14:00:00,177.89,177.97,177.48,177.64,10768.0,176.6779,176.7574,176.2707,176.4296,10768.0
2025-06-03 14:10:00,177.54,177.6,177.09,177.17,12259.0,176.3303,176.3899,175.8834,175.9628,12259.0
2025-06-03 14:20:00,177.15,177.64,177.12,177.54,6725.0,175.943,176.4296,175.9132,176.3303,6725.0
2025-06-03 14:30:00,177.56,177.96,177.41,177.96,27873.0,176.3502,176.7474,176.2012,176.7474,27873.0
2025-06-03 14:40:00,177.93,178.03,177.77,177.83,3295.0,176.7177,176.817,176.5587,176.6183,3295.0
2025-06-03 14:50:00,177.81,177.88,177.69,177.85,8511.0,176.5985,176.668,176.4793,176.6382,8511.0
2025-06-03 15:00:00,177.84,177.95,177.68,177.72,4310.0,176.6283,176.7375,176.4694,176.5091,4310.0
2025-06-03 15:10:00,177.72,178.13,177.46,177.99,18291.0,176.5091,176.9163,176.2509,176.7772,18291.0
2025-06-03 15:20:00,178.0,178.05,177.6,177.84,14095.0,176.7872,176.8368,176.3899,176.6283,14095.0
2025-06-03 15:30:00,177.79,178.03,177.76,177.94,18672.0,176.5786,176.817,176.5488,176.7276,18672.0
2025-06-03 15:40:00,177.97,178.03,177.67,177.67,21421.0,176.7574,176.817,176.4594,176.4594,21421.0
2025-06-03 15:50:00,177.65,178.1,177.56,177.63,110372.0,176.4396,176.8865,176.3502,176.4197,110372.0
2025-06-04 09:30:00,178.1,178.77,177.0,177.5,15953.0,176.8865,177.5519,175.794,176.2906,15953.0
2025-06-04 09:40:00,177.5,178.61,177.46,178.5,10966.0,176.2906,177.393,176.2509,177.2838,10966.0
2025-06-04 09:50:00,178.25,178.77,178.05,178.56,10975.0,177.0355,177.5519,176.8368,177.3434,10975.0
2025-06-04 10:00:00,178.37,178.68,177.88,178.1,29358.0,177.1547,177.4625,176.668,176.8865,29358.0
2025-06-04 10:10:00,178.31,179.09,178.18,178.79,8307.0,177.0951,177.8697,176.9659,177.5718,8307.0
2025-06-04 10:20:00,178.99,179.48,178.26,179.39,9158.0,177.7704,178.2571,177.0454,178.1677,9158.0
2025-06-04 10:30:00,179.38,179.7,179.23,179.46,16415.0,178.1578,178.4756,178.0088,178.2372,16415.0
2025-06-04 10:40:00,179.55,179.97,179.2,179.5,19865.0,178.3266,178.7438,177.979,178.277,19865.0
2025-06-04 10:50:00,179.41,179.9,178.8,179.7,15192.0,178.1876,178.6742,177.5817,178.4756,15192.0
2025-06-04 11:00:00,179.54,179.97,179.32,179.69,20805.0,178.3167,178.7438,178.0982,178.4657,20805.0
2025-06-04 11:10:00,179.66,180.0,179.58,179.99,16811.0,178.4359,178.7735,178.3564,178.7636,16811.0
2025-06-04 11:20:00,179.99,179.99,179.43,179.43,7955.0,178.7636,178.7636,178.2074,178.2074,7955.0
2025-06-04 11:30:00,179.36,179.64,179.24,179.33,7064.0,178.1379,178.416,178.0187,178.1081,7064.0
2025-06-04 11:40:00,179.38,179.74,179.35,179.51,4976.0,178.1578,178.5153,178.128,178.2869,4976.0
2025-06-04 11:50:00,179.52,179.9,179.52,179.52,5946.0,178.2968,178.6742,178.2968,178.2968,5946.0
2025-06-04 12:00:00,179.57,179.79,179.5,179.77,6876.0,178.3465,178.565,178.277,178.5451,6876.0
2025-06-04 12:10:00,179.73,179.84,179.31,179.46,15525.0,178.5054,178.6146,178.0883,178.2372,15525.0
2025-06-04 12:20:00,179.36,179.58,179.19,179.24,6830.0,178.1379,178.3564,177.9691,178.0187,6830.0
2025-06-04 12:30:00,179.22,179.39,178.63,179.38,18027.0,177.9989,178.1677,177.4129,178.1578,18027.0
2025-06-04 12:40:00,179.27,179.52,179.19,179.46,8185.0,178.0485,178.2968,177.9691,178.2372,8185.0
2025-06-04 12:50:00,179.5,179.75,179.4,179.72,13883.0,178.277,178.5253,178.1776,178.4955,13883.0
2025-06-04 13:00:00,179.65,180.21,179.58,180.08,11598.0,178.4259,178.9821,178.3564,178.853,11598.0
2025-06-04 13:10:00,180.08,180.21,179.83,180.06,9672.0,178.853,178.9821,178.6047,178.8331,9672.0
2025-06-04 13:20:00,180.06,180.33,180.02,180.06,11857.0,178.8331,179.1013,178.7934,178.8331,11857.0
2025-06-04 13:30:00,180.02,180.13,179.94,180.06,10716.0,178.7934,178.9027,178.714,178.8331,10716.0
2025-06-04 13:40:00,179.96,180.01,179.61,179.75,4310.0,178.7338,178.7835,178.3862,178.5253,4310.0
2025-06-04 13:50:00,179.62,179.81,179.54,179.62,6775.0,178.3961,178.5848,178.3167,178.3961,6775.0
2025-06-04 14:00:00,179.62,179.74,179.41,179.53,6061.0,178.3961,178.5153,178.1876,178.3068,6061.0
2025-06-04 14:10:00,179.48,179.58,179.29,179.29,5730.0,178.2571,178.3564,178.0684,178.0684,5730.0
2025-06-04 14:20:00,179.27,179.43,179.14,179.28,3748.0,178.0485,178.2074,177.9194,178.0585,3748.0
2025-06-04 14:30:00,179.36,179.36,178.76,178.87,6360.0,178.1379,178.1379,177.542,177.6512,6360.0
2025-06-04 14:40:00,178.82,178.84,178.51,178.63,9844.0,177.6016,177.6215,177.2937,177.4129,9844.0
2025-06-04 14:50:00,178.62,178.62,178.31,178.38,9356.0,177.403,177.403,177.0951,177.1646,9356.0
2025-06-04 15:00:00,178.37,178.69,178.29,178.53,8619.0,177.1547,177.4725,177.0752,177.3136,8619.0
2025-06-04 15:10:00,178.56,178.59,178.13,178.15,9663.0,177.3434,177.3732,176.9163,176.9362,9663.0
2025-06-04 15:20:00,178.17,178.21,177.91,177.98,16077.0,176.956,176.9957,176.6978,176.7673,16077.0
2025-06-04 15:30:00,178.0,178.14,177.68,177.83,24227.0,176.7872,176.9262,176.4694,176.6183,24227.0
2025-06-04 15:40:00,177.82,177.94,177.38,177.43,30004.0,176.6084,176.7276,176.1714,176.2211,30004.0
2025-06-04 15:50:00,177.38,177.43,176.66,176.79,172304.0,176.1714,176.2211,175.4563,175.5854,172304.0
2025-06-05 09:30:00,176.8,179.08,176.8,178.8,21463.0,175.5954,177.8598,175.5954,177.5817,21463.0
2025-06-05 09:40:00,178.24,178.8,178.19,178.5,7467.0,177.0255,177.5817,176.9759,177.2838,7467.0
2025-06-05 09:50:00,178.69,178.69,176.71,177.33,20939.0,177.4725,177.4725,175.506,176.1217,20939.0
2025-06-05 10:00:00,177.31,178.44,177.29,177.7,20700.0,176.1019,177.2242,176.082,176.4892,20700.0
2025-06-05 10:10:00,177.59,177.93,176.79,177.54,12358.0,176.38,176.7177,175.5854,176.3303,12358.0
2025-06-05 10:20:00,177.51,178.45,177.48,178.32,11496.0,176.3005,177.2341,176.2707,177.105,11496.0
2025-06-05 10:30:00,178.2,178.6,177.43,178.51,15009.0,176.9858,177.3831,176.2211,177.2937,15009.0
2025-06-05 10:40:00,178.41,179.08,178.23,178.75,18691.0,177.1944,177.8598,177.0156,177.5321,18691.0
2025-06-05 10:50:00,178.74,179.43,178.46,179.41,8891.0,177.5221,178.2074,177.244,178.1876,8891.0
2025-06-05 11:00:00,179.4,180.16,179.3,179.6,29802.0,178.1776,178.9325,178.0783,178.3763,29802.0
2025-06-05 11:10:00,179.73,180.31,179.72,180.23,15241.0,178.5054,179.0814,178.4955,179.002,15241.0
2025-06-05 11:20:00,180.19,180.54,180.09,180.3,13670.0,178.9623,179.3099,178.8629,179.0715,13670.0
2025-06-05 11:30:00,180.34,180.42,179.93,180.18,12002.0,179.1112,179.1907,178.704,178.9523,12002.0
2025-06-05 11:40:00,180.12,180.46,179.84,179.84,16647.0,178.8927,179.2304,178.6146,178.6146,16647.0
2025-06-05 11:50:00,179.99,180.31,179.69,180.18,8083.0,178.7636,179.0814,178.4657,178.9523,8083.0
2025-06-05 12:00:00,180.18,180.46,179.82,179.9,10344.0,178.9523,179.2304,178.5948,178.6742,10344.0
2025-06-05 12:10:00,179.76,179.94,179.4,179.45,4261.0,178.5352,178.714,178.1776,178.2273,4261.0
2025-06-05 12:20:00,179.55,179.75,179.45,179.65,6906.0,178.3266,178.5253,178.2273,178.4259,6906.0
2025-06-05 12:30:00,179.76,179.76,179.07,179.32,18064.0,178.5352,178.5352,177.8499,178.0982,18064.0
2025-06-05 12:40:00,179.45,179.76,178.67,178.76,7311.0,178.2273,178.5352,177.4526,177.542,7311.0
2025-06-05 12:50:00,178.75,179.06,178.42,179.06,12387.0,177.5321,177.84,177.2043,177.84,12387.0
2025-06-05 13:00:00,178.94,179.68,178.7,179.45,9966.0,177.7208,178.4557,177.4824,178.2273,9966.0
2025-06-05 13:10:00,179.52,180.1,179.45,179.81,7418.0,178.2968,178.8729,178.2273,178.5848,7418.0
2025-06-05 13:20:00,179.82,180.32,179.82,180.13,7597.0,178.5948,179.0914,178.5948,178.9027,7597.0
2025-06-05 13:30:00,180.14,180.35,180.11,180.17,12929.0,178.9126,179.1212,178.8828,178.9424,12929.0
2025-06-05 13:40:00,180.16,180.42,180.01,180.01,9846.0,178.9325,179.1907,178.7835,178.7835,9846.0
2025-06-05 13:50:00,180.13,180.22,179.92,180.03,8613.0,178.9027,178.9921,178.6941,178.8033,8613.0
2025-06-05 14:00:00,180.16,180.19,179.52,179.59,8778.0,178.9325,178.9623,178.2968,178.3663,8778.0
2025-06-05 14:10:00,179.59,179.77,179.29,179.42,9167.0,178.3663,178.5451,178.0684,178.1975,9167.0
2025-06-05 14:20:00,179.62,179.86,179.52,179.64,6401.0,178.3961,178.6345,178.2968,178.416,6401.0
2025-06-05 14:30:00,179.63,179.72,179.19,179.3,8942.0,178.4061,178.4955,177.9691,178.0783,8942.0
2025-06-05 14:40:00,179.37,179.73,179.16,179.48,6590.0,178.1478,178.5054,177.9393,178.2571,6590.0
2025-06-05 14:50:00,179.49,179.75,179.39,179.63,8409.0,178.267,178.5253,178.1677,178.4061,8409.0
2025-06-05 15:00:00,179.61,179.63,179.25,179.46,8583.0,178.3862,178.4061,178.0287,178.2372,8583.0
2025-06-05 15:10:00,179.46,179.56,178.17,178.37,23150.0,178.2372,178.3365,176.956,177.1547,23150.0
2025-06-05 15:20:00,178.37,178.68,177.88,178.57,21183.0,177.1547,177.4625,176.668,177.3533,21183.0
2025-06-05 15:30:00,178.65,179.39,178.6,179.31,19432.0,177.4327,178.1677,177.3831,178.0883,19432.0
2025-06-05 15:40:00,179.46,179.46,179.0,179.08,20525.0,178.2372,178.2372,177.7804,177.8598,20525.0
2025-06-05 15:50:00,179.0,179.04,178.63,178.96,99509.0,177.7804,177.8201,177.4129,177.7406,99509.0
2025-06-06 09:30:00,181.17,181.17,178.62,179.0,17556.0,179.9356,179.9356,177.403,177.7804,17556.0
2025-06-06 09:40:00,179.0,179.87,178.92,179.68,7882.0,177.7804,178.6444,177.7009,178.4557,7882.0
2025-06-06 09:50:00,179.66,179.66,178.95,179.3,8549.0,178.4359,178.4359,177.7307,178.0783,8549.0
2025-06-06 10:00:00,179.24,179.85,179.2,179.84,16737.0,178.0187,178.6246,177.979,178.6146,16737.0
2025-06-06 10:10:00,179.67,180.09,179.45,180.0,9403.0,178.4458,178.8629,178.2273,178.7735,9403.0
2025-06-06 10:20:00,180.18,180.37,179.78,179.78,6854.0,178.9523,179.141,178.555,178.555,6854.0
2025-06-06 10:30:00,179.73,180.02,179.62,179.77,7166.0,178.5054,178.7934,178.3961,178.5451,7166.0
2025-06-06 10:40:00,179.69,179.95,179.44,179.78,7210.0,178.4657,178.7239,178.2174,178.555,7210.0
2025-06-06 10:50:00,179.81,180.57,179.81,180.15,7533.0,178.5848,179.3397,178.5848,178.9225,7533.0
2025-06-06 11:00:00,180.31,181.0,180.16,180.78,4397.0,179.0814,179.7667,178.9325,179.5482,4397.0
2025-06-06 11:10:00,180.78,180.8,179.72,179.92,14290.0,179.5482,179.5681,178.4955,178.6941,14290.0
2025-06-06 11:20:00,179.83,180.74,179.58,180.74,8790.0,178.6047,179.5085,178.3564,179.5085,8790.0
2025-06-06 11:30:00,180.63,180.95,180.24,180.24,11158.0,179.3993,179.7171,179.0119,179.0119,11158.0
2025-06-06 11:40:00,180.41,180.63,180.14,180.45,2362.0,179.1808,179.3993,178.9126,179.2205,2362.0
2025-06-06 11:50:00,180.59,180.59,179.87,180.11,5697.0,179.3595,179.3595,178.6444,178.8828,5697.0
2025-06-06 12:00:00,180.02,180.1,179.89,179.94,2220.0,178.7934,178.8729,178.6643,178.714,2220.0
2025-06-06 12:10:00,179.82,180.16,179.71,180.03,4739.0,178.5948,178.9325,178.4855,178.8033,4739.0
2025-06-06 12:20:00,180.03,180.33,180.03,180.12,7482.0,178.8033,179.1013,178.8033,178.8927,7482.0
2025-06-06 12:30:00,180.24,180.53,179.62,179.66,9602.0,179.0119,179.2999,178.3961,178.4359,9602.0
2025-06-06 12:40:00,179.55,179.86,179.44,179.59,7214.0,178.3266,178.6345,178.2174,178.3663,7214.0
2025-06-06 12:50:00,179.56,179.56,179.06,179.49,3090.0,178.3365,178.3365,177.84,178.267,3090.0
2025-06-06 13:00:00,179.39,179.52,179.13,179.29,16105.0,178.1677,178.2968,177.9095,178.0684,16105.0
2025-06-06 13:10:00,179.19,179.61,178.8,179.61,11882.0,177.9691,178.3862,177.5817,178.3862,11882.0
2025-06-06 13:20:00,179.73,179.84,179.58,179.7,4052.0,178.5054,178.6146,178.3564,178.4756,4052.0
2025-06-06 13:30:00,179.7,179.7,179.5,179.58,5125.0,178.4756,178.4756,178.277,178.3564,5125.0
2025-06-06 13:40:00,179.66,179.79,179.48,179.6,4349.0,178.4359,178.565,178.2571,178.3763,4349.0
2025-06-06 13:50:00,179.61,179.77,179.58,179.64,4771.0,178.3862,178.5451,178.3564,178.416,4771.0
2025-06-06 14:00:00,179.67,179.85,179.63,179.64,6577.0,178.4458,178.6246,178.4061,178.416,6577.0
2025-06-06 14:10:00,179.72,179.91,179.57,179.91,5268.0,178.4955,178.6842,178.3465,178.6842,5268.0
2025-06-06 14:20:00,179.7,179.86,179.54,179.55,3376.0,178.4756,178.6345,178.3167,178.3266,3376.0
2025-06-06 14:30:00,179.55,180.11,179.54,180.03,6984.0,178.3266,178.8828,178.3167,178.8033,6984.0
2025-06-06 14:40:00,180.02,180.14,179.91,180.02,6855.0,178.7934,178.9126,178.6842,178.7934,6855.0
2025-06-06 14:50:00,180.03,180.4,180.02,180.34,5560.0,178.8033,179.1708,178.7934,179.1112,5560.0
2025-06-06 15:00:00,180.29,180.64,180.29,180.64,12676.0,179.0616,179.4092,179.0616,179.4092,12676.0
2025-06-06 15:10:00,180.7,180.73,180.44,180.6,7099.0,179.4688,179.4986,179.2106,179.3695,7099.0
2025-06-06 15:20:00,180.6,180.62,180.4,180.53,6886.0,179.3695,179.3893,179.1708,179.2999,6886.0
2025-06-06 15:30:00,180.48,180.85,180.43,180.61,8286.0,179.2503,179.6178,179.2006,179.3794,8286.0
2025-06-06 15:40:00,180.73,180.8,180.31,180.41,14416.0,179.4986,179.5681,179.0814,179.1808,14416.0
2025-06-06 15:50:00,180.45,180.91,180.41,180.64,84981.0,179.2205,179.6773,179.1808,179.4092,84981.0
2025-06-09 09:30:00,182.92,183.4,180.61,181.21,26470.0,181.6737,182.1504,179.3794,179.9753,26470.0
2025-06-09 09:40:00,181.06,182.07,181.06,181.37,18438.0,179.8263,180.8294,179.8263,180.1342,18438.0
2025-06-09 09:50:00,181.36,181.6,180.16,181.18,17918.0,180.1243,180.3626,178.9325,179.9455,17918.0
2025-06-09 10:00:00,180.82,181.51,180.09,181.51,29990.0,179.588,180.2733,178.8629,180.2733,29990.0
2025-06-09 10:10:00,181.51,181.87,180.94,181.2,8968.0,180.2733,180.6308,179.7071,179.9654,8968.0
2025-06-09 10:20:00,181.46,181.46,180.31,180.59,7253.0,180.2236,180.2236,179.0814,179.3595,7253.0
2025-06-09 10:30:00,180.58,181.36,180.58,181.16,11586.0,179.3496,180.1243,179.3496,179.9256,11586.0
2025-06-09 10:40:00,181.21,181.35,180.83,180.97,5988.0,179.9753,180.1144,179.5979,179.7369,5988.0
2025-06-09 10:50:00,180.89,180.98,180.5,180.55,4621.0,179.6575,179.7469,179.2701,179.3198,4621.0
2025-06-09 11:00:00,180.64,180.9,180.36,180.75,10604.0,179.4092,179.6674,179.1311,179.5184,10604.0
2025-06-09 11:10:00,180.77,181.22,180.45,180.68,5468.0,179.5383,179.9852,179.2205,179.4489,5468.0
2025-06-09 11:20:00,180.64,181.05,180.38,180.92,9521.0,179.4092,179.8164,179.151,179.6873,9521.0
2025-06-09 11:30:00,181.01,181.42,180.83,181.39,9513.0,179.7767,180.1839,179.5979,180.1541,9513.0
2025-06-09 11:40:00,181.39,181.82,181.31,181.82,7118.0,180.1541,180.5811,180.0746,180.5811,7118.0
2025-06-09 11:50:00,181.84,181.84,181.42,181.43,12649.0,180.601,180.601,180.1839,180.1938,12649.0
2025-06-09 12:00:00,181.44,181.69,181.22,181.56,8035.0,180.2037,180.452,179.9852,180.3229,8035.0
2025-06-09 12:10:00,181.56,182.07,181.55,181.7,6765.0,180.3229,180.8294,180.313,180.462,6765.0
2025-06-09 12:20:00,181.7,181.95,181.63,181.87,7344.0,180.462,180.7103,180.3924,180.6308,7344.0
2025-06-09 12:30:00,181.97,182.42,181.82,182.42,7450.0,180.7301,181.1771,180.5811,181.1771,7450.0
2025-06-09 12:40:00,182.41,182.68,182.3,182.56,10503.0,181.1671,181.4353,181.0579,181.3161,10503.0
2025-06-09 12:50:00,182.44,182.84,182.4,182.72,11376.0,181.1969,181.5942,181.1572,181.475,11376.0
2025-06-09 13:00:00,182.67,183.16,182.6,182.87,14020.0,181.4254,181.912,181.3558,181.624,14020.0
2025-06-09 13:10:00,182.87,183.17,182.87,183.09,3802.0,181.624,181.9219,181.624,181.8425,3802.0
2025-06-09 13:20:00,183.1,183.45,183.03,183.42,16785.0,181.8524,182.2,181.7829,182.1702,16785.0
2025-06-09 13:30:00,183.4,183.75,183.4,183.41,7946.0,182.1504,182.498,182.1504,182.1603,7946.0
2025-06-09 13:40:00,183.56,183.9,183.49,183.73,15036.0,182.3093,182.647,182.2398,182.4781,15036.0
2025-06-09 13:50:00,183.86,183.97,183.73,183.8,4577.0,182.6072,182.7165,182.4781,182.5477,4577.0
2025-06-09 14:00:00,183.81,184.1,183.67,183.67,21813.0,182.5576,182.8456,182.4185,182.4185,21813.0
2025-06-09 14:10:00,183.66,183.96,183.61,183.68,5537.0,182.4086,182.7066,182.359,182.4285,5537.0
2025-06-09 14:20:00,183.67,183.79,183.51,183.53,8004.0,182.4185,182.5377,182.2596,182.2795,8004.0
2025-06-09 14:30:00,183.54,183.55,182.91,182.91,9027.0,182.2894,182.2994,181.6637,181.6637,9027.0
2025-06-09 14:40:00,182.87,182.92,182.65,182.72,17168.0,181.624,181.6737,181.4055,181.475,17168.0
2025-06-09 14:50:00,182.78,182.83,182.64,182.72,8526.0,181.5346,181.5843,181.3956,181.475,8526.0
2025-06-09 15:00:00,182.72,182.99,182.25,182.43,21569.0,181.475,181.7432,181.0082,181.187,21569.0
2025-06-09 15:10:00,182.45,182.64,182.27,182.51,26673.0,181.2069,181.3956,181.0281,181.2664,26673.0
2025-06-09 15:20:00,182.47,182.59,182.13,182.59,13325.0,181.2267,181.3459,180.889,181.3459,13325.0
2025-06-09 15:30:00,182.59,182.7,182.14,182.54,28677.0,181.3459,181.4552,180.899,181.2962,28677.0
2025-06-09 15:40:00,182.47,182.6,182.07,182.38,37243.0,181.2267,181.3558,180.8294,181.1373,37243.0
2025-06-09 15:50:00,182.42,182.93,182.19,182.36,155356.0,181.1771,181.6836,180.9486,181.1175,155356.0
2025-06-10 09:30:00,183.2,183.95,182.62,182.62,16712.0,181.9517,182.6966,181.3757,181.3757,16712.0
2025-06-10 09:40:00,182.7,183.04,181.97,182.82,6640.0,181.4552,181.7928,180.7301,181.5743,6640.0
2025-06-10 09:50:00,182.71,182.96,181.95,182.02,4512.0,181.4651,181.7134,180.7103,180.7798,4512.0
2025-06-10 10:00:00,182.19,182.29,181.77,182.15,13284.0,180.9486,181.0479,180.5315,180.9089,13284.0
2025-06-10 10:10:00,182.29,183.63,182.29,183.49,5150.0,181.0479,182.3788,181.0479,182.2398,5150.0
2025-06-10 10:20:00,183.01,183.8,183.01,183.21,7937.0,181.763,182.5477,181.763,181.9617,7937.0
2025-06-10 10:30:00,183.19,183.38,182.61,182.68,8145.0,181.9418,182.1305,181.3658,181.4353,8145.0
2025-06-10 10:40:00,182.68,182.92,182.45,182.74,8340.0,181.4353,181.6737,181.2069,181.4949,8340.0
2025-06-10 10:50:00,182.6,182.87,182.47,182.87,2222.0,181.3558,181.624,181.2267,181.624,2222.0
2025-06-10 11:00:00,182.72,182.72,182.35,182.35,2188.0,181.475,181.475,181.1075,181.1075,2188.0
2025-06-10 11:10:00,182.23,182.52,181.99,182.52,5617.0,180.9884,181.2764,180.75,181.2764,5617.0
2025-06-10 11:20:00,182.39,183.27,182.26,183.27,4020.0,181.1473,182.0213,181.0182,182.0213,4020.0
2025-06-10 11:30:00,182.98,183.5,182.46,183.5,7062.0,181.7332,182.2497,181.2168,182.2497,7062.0
2025-06-10 11:40:00,183.27,183.63,183.24,183.5,6682.0,182.0213,182.3788,181.9915,182.2497,6682.0
2025-06-10 11:50:00,183.5,183.73,183.33,183.61,9664.0,182.2497,182.4781,182.0809,182.359,9664.0
2025-06-10 12:00:00,183.62,183.88,183.26,183.33,8736.0,182.3689,182.6271,182.0113,182.0809,8736.0
2025-06-10 12:10:00,183.26,183.48,183.22,183.27,2653.0,182.0113,182.2298,181.9716,182.0213,2653.0
2025-06-10 12:20:00,183.22,183.4,183.15,183.31,5831.0,181.9716,182.1504,181.9021,182.061,5831.0
2025-06-10 12:30:00,183.32,183.68,183.31,183.55,3185.0,182.0709,182.4285,182.061,182.2994,3185.0
2025-06-10 12:40:00,183.58,183.73,183.4,183.45,3693.0,182.3292,182.4781,182.1504,182.2,3693.0
2025-06-10 12:50:00,183.73,183.73,183.3,183.3,4872.0,182.4781,182.4781,182.0511,182.0511,4872.0
2025-06-10 13:00:00,183.28,183.38,183.06,183.33,2750.0,182.0312,182.1305,181.8127,182.0809,2750.0
2025-06-10 13:10:00,183.33,183.42,183.09,183.23,3358.0,182.0809,182.1702,181.8425,181.9815,3358.0
2025-06-10 13:20:00,183.23,183.62,182.96,182.96,3758.0,181.9815,182.3689,181.7134,181.7134,3758.0
2025-06-10 13:30:00,182.88,183.0,182.71,182.88,2941.0,181.6339,181.7531,181.4651,181.6339,2941.0
2025-06-10 13:40:00,182.89,183.18,182.89,182.98,4031.0,181.6439,181.9319,181.6439,181.7332,4031.0
2025-06-10 13:50:00,182.99,182.99,182.54,182.63,7232.0,181.7432,181.7432,181.2962,181.3856,7232.0
2025-06-10 14:00:00,182.54,182.54,182.11,182.42,10135.0,181.2962,181.2962,180.8692,181.1771,10135.0
2025-06-10 14:10:00,182.49,182.67,182.4,182.47,2927.0,181.2466,181.4254,181.1572,181.2267,2927.0
2025-06-10 14:20:00,182.53,182.63,182.3,182.41,4495.0,181.2863,181.3856,181.0579,181.1671,4495.0
2025-06-10 14:30:00,182.43,182.56,182.12,182.52,7490.0,181.187,181.3161,180.8791,181.2764,7490.0
2025-06-10 14:40:00,182.5,182.5,181.74,182.26,12750.0,181.2565,181.2565,180.5017,181.0182,12750.0
2025-06-10 14:50:00,182.13,182.77,182.0,182.69,5714.0,180.889,181.5247,180.7599,181.4452,5714.0
2025-06-10 15:00:00,182.69,183.19,182.68,183.03,12471.0,181.4452,181.9418,181.4353,181.7829,12471.0
2025-06-10 15:10:00,183.0,183.05,182.8,182.93,8923.0,181.7531,181.8028,181.5545,181.6836,8923.0
2025-06-10 15:20:00,182.93,183.21,182.77,183.19,7321.0,181.6836,181.9617,181.5247,181.9418,7321.0
2025-06-10 15:30:00,183.15,183.21,182.53,182.58,16530.0,181.9021,181.9617,181.2863,181.336,16530.0
2025-06-10 15:40:00,182.61,182.77,182.46,182.59,11867.0,181.3658,181.5247,181.2168,181.3459,11867.0
2025-06-10 15:50:00,182.51,183.11,182.5,182.86,102010.0,181.2664,181.8624,181.2565,181.6141,102010.0
2025-06-11 09:30:00,184.9,188.32,183.71,188.06,75926.0,183.6402,187.0369,182.4583,186.7786,75926.0
2025-06-11 09:40:00,187.92,188.06,186.11,186.3,61832.0,186.6396,186.7786,184.8419,185.0306,61832.0
2025-06-11 09:50:00,186.37,187.44,186.1,187.25,24940.0,185.1001,186.1629,184.832,185.9742,24940.0
2025-06-11 10:00:00,187.5,187.93,185.51,185.82,22020.0,186.2224,186.6495,184.246,184.5539,22020.0
2025-06-11 10:10:00,186.02,186.64,185.71,186.42,17077.0,184.7525,185.3683,184.4446,185.1498,17077.0
2025-06-11 10:20:00,186.6,186.81,185.57,185.83,34234.0,185.3286,185.5371,184.3056,184.5638,34234.0
2025-06-11 10:30:00,185.61,185.89,185.3,185.73,11604.0,184.3453,184.6234,184.0374,184.4645,11604.0
2025-06-11 10:40:00,185.81,185.92,185.45,185.68,12524.0,184.544,184.6532,184.1864,184.4148,12524.0
2025-06-11 10:50:00,185.59,186.39,185.46,186.27,14570.0,184.3255,185.12,184.1963,185.0008,14570.0
2025-06-11 11:00:00,186.56,186.72,185.92,186.07,26635.0,185.2889,185.4478,184.6532,184.8022,26635.0
2025-06-11 11:10:00,186.02,186.66,185.95,186.59,10984.0,184.7525,185.3882,184.683,185.3186,10984.0
2025-06-11 11:20:00,186.45,186.5,186.01,186.16,14045.0,185.1796,185.2293,184.7426,184.8916,14045.0
2025-06-11 11:30:00,186.22,186.55,186.05,186.28,9733.0,184.9512,185.2789,184.7823,185.0108,9733.0
2025-06-11 11:40:00,186.37,186.46,186.02,186.36,20621.0,185.1001,185.1895,184.7525,185.0902,20621.0
2025-06-11 11:50:00,186.14,186.37,186.0,186.02,16940.0,184.8717,185.1001,184.7327,184.7525,16940.0
2025-06-11 12:00:00,185.96,186.16,185.7,185.83,7942.0,184.6929,184.8916,184.4347,184.5638,7942.0
2025-06-11 12:10:00,185.83,186.55,185.7,186.41,31348.0,184.5638,185.2789,184.4347,185.1399,31348.0
2025-06-11 12:20:00,186.28,186.54,185.83,186.54,18158.0,185.0108,185.269,184.5638,185.269,18158.0
2025-06-11 12:30:00,186.68,186.83,186.1,186.25,24863.0,185.408,185.557,184.832,184.981,24863.0
2025-06-11 12:40:00,186.02,186.36,185.93,186.34,7175.0,184.7525,185.0902,184.6631,185.0704,7175.0
2025-06-11 12:50:00,186.3,186.57,185.95,186.51,20537.0,185.0306,185.2988,184.683,185.2392,20537.0
2025-06-11 13:00:00,186.45,187.13,186.42,186.86,35088.0,185.1796,185.855,185.1498,185.5868,35088.0
2025-06-11 13:10:00,186.94,186.96,186.15,186.33,11705.0,185.6663,185.6861,184.8816,185.0604,11705.0
2025-06-11 13:20:00,186.35,186.64,186.13,186.3,12621.0,185.0803,185.3683,184.8618,185.0306,12621.0
2025-06-11 13:30:00,186.21,186.5,186.15,186.45,6491.0,184.9412,185.2293,184.8816,185.1796,6491.0
2025-06-11 13:40:00,186.4,186.49,186.02,186.27,8888.0,185.1299,185.2193,184.7525,185.0008,8888.0
2025-06-11 13:50:00,186.25,186.47,186.18,186.33,8214.0,184.981,185.1995,184.9114,185.0604,8214.0
2025-06-11 14:00:00,186.41,186.53,185.49,185.75,15222.0,185.1399,185.2591,184.2261,184.4844,15222.0
2025-06-11 14:10:00,185.69,185.78,184.54,184.76,19138.0,184.4248,184.5142,183.2826,183.5011,19138.0
2025-06-11 14:20:00,184.79,185.25,184.71,185.03,10231.0,183.5309,183.9878,183.4515,183.7693,10231.0
2025-06-11 14:30:00,184.97,185.59,184.68,185.55,6848.0,183.7097,184.3255,183.4217,184.2857,6848.0
2025-06-11 14:40:00,185.43,185.97,185.43,185.76,6892.0,184.1666,184.7029,184.1666,184.4943,6892.0
2025-06-11 14:50:00,185.67,185.78,184.74,184.75,15936.0,184.4049,184.5142,183.4813,183.4912,15936.0
2025-06-11 15:00:00,184.76,184.79,183.75,183.96,21370.0,183.5011,183.5309,182.498,182.7066,21370.0
2025-06-11 15:10:00,183.98,184.12,183.36,183.53,10395.0,182.7264,182.8655,182.1107,182.2795,10395.0
2025-06-11 15:20:00,183.53,184.17,183.44,183.69,19415.0,182.2795,182.9151,182.1901,182.4384,19415.0
2025-06-11 15:30:00,183.68,184.01,183.54,183.94,34403.0,182.4285,182.7562,182.2894,182.6867,34403.0
2025-06-11 15:40:00,183.94,184.44,183.9,183.9,41068.0,182.6867,183.1833,182.647,182.647,41068.0
2025-06-11 15:50:00,184.02,184.81,183.89,184.8,109978.0,182.7662,183.5508,182.637,183.5408,109978.0
2025-06-12 09:30:00,183.13,185.05,182.11,182.16,33670.0,181.8822,183.7891,180.8692,180.9188,33670.0
2025-06-12 09:40:00,182.1,183.45,181.95,183.44,30227.0,180.8592,182.2,180.7103,182.1901,30227.0
2025-06-12 09:50:00,183.44,183.9,182.78,182.78,4921.0,182.1901,182.647,181.5346,181.5346,4921.0
2025-06-12 10:00:00,182.78,183.19,182.0,182.84,17605.0,181.5346,181.9418,180.7599,181.5942,17605.0
2025-06-12 10:10:00,182.92,184.12,182.81,183.91,22485.0,181.6737,182.8655,181.5644,182.6569,22485.0
2025-06-12 10:20:00,183.78,184.12,183.53,183.84,13027.0,182.5278,182.8655,182.2795,182.5874,13027.0
2025-06-12 10:30:00,183.82,184.08,183.51,184.0,6727.0,182.5675,182.8257,182.2596,182.7463,6727.0
2025-06-12 10:40:00,184.02,184.15,183.73,184.09,7770.0,182.7662,182.8953,182.4781,182.8357,7770.0
2025-06-12 10:50:00,184.18,184.34,183.42,183.47,19279.0,182.9251,183.084,182.1702,182.2199,19279.0
2025-06-12 11:00:00,183.45,184.23,183.45,183.71,16407.0,182.2,182.9747,182.2,182.4583,16407.0
2025-06-12 11:10:00,183.88,184.18,183.75,183.93,5306.0,182.6271,182.9251,182.498,182.6768,5306.0
2025-06-12 11:20:00,183.87,183.91,183.21,183.6,7522.0,182.6172,182.6569,181.9617,182.349,7522.0
2025-06-12 11:30:00,183.5,183.5,183.0,183.03,5633.0,182.2497,182.2497,181.7531,181.7829,5633.0
2025-06-12 11:40:00,182.99,183.47,182.99,183.46,6222.0,181.7432,182.2199,181.7432,182.21,6222.0
2025-06-12 11:50:00,183.45,183.51,183.25,183.4,4227.0,182.2,182.2596,182.0014,182.1504,4227.0
2025-06-12 12:00:00,183.52,183.65,182.98,183.64,7537.0,182.2696,182.3987,181.7332,182.3887,7537.0
2025-06-12 12:10:00,183.79,183.91,183.66,183.76,11088.0,182.5377,182.6569,182.4086,182.5079,11088.0
2025-06-12 12:20:00,183.64,183.68,183.26,183.63,4831.0,182.3887,182.4285,182.0113,182.3788,4831.0
2025-06-12 12:30:00,183.6,183.77,183.3,183.66,5576.0,182.349,182.5179,182.0511,182.4086,5576.0
2025-06-12 12:40:00,183.75,183.89,183.41,183.72,7861.0,182.498,182.637,182.1603,182.4682,7861.0
2025-06-12 12:50:00,183.73,183.75,183.39,183.48,4327.0,182.4781,182.498,182.1405,182.2298,4327.0
2025-06-12 13:00:00,183.46,184.06,183.43,183.87,7546.0,182.21,182.8059,182.1802,182.6172,7546.0
2025-06-12 13:10:00,183.87,184.45,183.84,183.88,26196.0,182.6172,183.1932,182.5874,182.6271,26196.0
2025-06-12 13:20:00,183.69,183.81,183.4,183.69,6612.0,182.4384,182.5576,182.1504,182.4384,6612.0
2025-06-12 13:30:00,183.57,183.69,183.33,183.51,11449.0,182.3192,182.4384,182.0809,182.2596,11449.0
2025-06-12 13:40:00,183.66,184.03,183.52,183.54,26146.0,182.4086,182.7761,182.2696,182.2894,26146.0
2025-06-12 13:50:00,183.62,183.87,183.54,183.67,6907.0,182.3689,182.6172,182.2894,182.4185,6907.0
2025-06-12 14:00:00,183.59,183.99,183.59,183.93,3758.0,182.3391,182.7364,182.3391,182.6768,3758.0
2025-06-12 14:10:00,184.01,184.01,183.84,183.95,11996.0,182.7562,182.7562,182.5874,182.6966,11996.0
2025-06-12 14:20:00,183.95,184.14,183.71,183.73,9776.0,182.6966,182.8853,182.4583,182.4781,9776.0
2025-06-12 14:30:00,183.77,184.26,183.74,184.08,5040.0,182.5179,183.0045,182.4881,182.8257,5040.0
2025-06-12 14:40:00,184.13,184.52,184.12,184.39,12218.0,182.8754,183.2628,182.8655,183.1336,12218.0
2025-06-12 14:50:00,184.27,184.56,184.23,184.33,8479.0,183.0145,183.3025,182.9747,183.074,8479.0
2025-06-12 15:00:00,184.34,184.76,184.34,184.61,12574.0,183.084,183.5011,183.084,183.3521,12574.0
2025-06-12 15:10:00,184.62,184.62,184.29,184.48,8087.0,183.3621,183.3621,183.0343,183.223,8087.0
2025-06-12 15:20:00,184.32,184.4,183.79,183.79,13926.0,183.0641,183.1436,182.5377,182.5377,13926.0
2025-06-12 15:30:00,183.86,184.02,183.47,183.59,22587.0,182.6072,182.7662,182.2199,182.3391,22587.0
2025-06-12 15:40:00,183.59,183.99,183.5,183.88,42699.0,182.3391,182.7364,182.2497,182.6271,42699.0
2025-06-12 15:50:00,183.79,184.66,183.79,184.47,113579.0,182.5377,183.4018,182.5377,183.2131,113579.0
2025-06-13 09:30:00,179.86,182.61,179.86,181.45,28344.0,179.86,182.61,179.86,181.45,28344.0
2025-06-13 09:40:00,181.75,181.96,181.0,181.0,13152.0,181.75,181.96,181.0,181.0,13152.0
2025-06-13 09:50:00,181.12,181.22,180.12,180.52,19900.0,181.12,181.22,180.12,180.52,19900.0
2025-06-13 10:00:00,180.91,181.29,180.62,180.95,9598.0,180.91,181.29,180.62,180.95,9598.0
2025-06-13 10:10:00,180.72,180.72,179.6,179.7,42911.0,180.72,180.72,179.6,179.7,42911.0
2025-06-13 10:20:00,179.61,179.75,178.4,178.5,32873.0,179.61,179.75,178.4,178.5,32873.0
2025-06-13 10:30:00,178.55,178.86,178.18,178.76,37082.0,178.55,178.86,178.18,178.76,37082.0
2025-06-13 10:40:00,178.85,179.24,178.23,178.36,34933.0,178.85,179.24,178.23,178.36,34933.0
2025-06-13 10:50:00,178.36,179.29,178.35,179.14,15603.0,178.36,179.29,178.35,179.14,15603.0
2025-06-13 11:00:00,179.02,179.38,178.88,179.38,17005.0,179.02,179.38,178.88,179.38,17005.0
2025-06-13 11:10:00,179.27,179.96,178.96,179.86,48790.0,179.27,179.96,178.96,179.86,48790.0
2025-06-13 11:20:00,179.78,180.09,179.75,179.92,8385.0,179.78,180.09,179.75,179.92,8385.0
2025-06-13 11:30:00,179.9,180.2,179.87,179.97,21284.0,179.9,180.2,179.87,179.97,21284.0
2025-06-13 11:40:00,179.89,180.36,179.82,180.2,4545.0,179.89,180.36,179.82,180.2,4545.0
2025-06-13 11:50:00,180.32,180.34,179.67,179.77,7046.0,180.32,180.34,179.67,179.77,7046.0
2025-06-13 12:00:00,179.79,180.29,179.62,180.15,6770.0,179.79,180.29,179.62,180.15,6770.0
2025-06-13 12:10:00,180.15,180.39,179.92,180.39,7242.0,180.15,180.39,179.92,180.39,7242.0
2025-06-13 12:20:00,180.42,180.58,180.0,180.0,9204.0,180.42,180.58,180.0,180.0,9204.0
2025-06-13 12:30:00,180.13,180.47,179.86,180.09,5106.0,180.13,180.47,179.86,180.09,5106.0
2025-06-13 12:40:00,180.01,180.09,179.74,179.84,3111.0,180.01,180.09,179.74,179.84,3111.0
2025-06-13 12:50:00,179.91,180.32,179.9,180.2,5468.0,179.91,180.32,179.9,180.2,5468.0
2025-06-13 13:00:00,180.24,180.24,179.87,179.87,3893.0,180.24,180.24,179.87,179.87,3893.0
2025-06-13 13:10:00,179.84,180.02,179.57,179.57,3056.0,179.84,180.02,179.57,179.57,3056.0
2025-06-13 13:20:00,179.71,179.83,179.7,179.78,1040.0,179.71,179.83,179.7,179.78,1040.0
2025-06-13 13:30:00,179.75,179.85,179.44,179.57,6166.0,179.75,179.85,179.44,179.57,6166.0
2025-06-13 13:40:00,179.64,179.65,179.36,179.5,2216.0,179.64,179.65,179.36,179.5,2216.0
2025-06-13 13:50:00,179.6,179.78,179.48,179.58,5743.0,179.6,179.78,179.48,179.58,5743.0
2025-06-13 14:00:00,179.71,179.73,179.19,179.23,4627.0,179.71,179.73,179.19,179.23,4627.0
2025-06-13 14:10:00,179.24,179.29,178.57,178.71,8181.0,179.24,179.29,178.57,178.71,8181.0
2025-06-13 14:20:00,178.76,178.79,178.31,178.31,8977.0,178.76,178.79,178.31,178.31,8977.0
2025-06-13 14:30:00,178.39,178.42,177.78,177.91,7362.0,178.39,178.42,177.78,177.91,7362.0
2025-06-13 14:40:00,178.0,178.17,177.74,178.0,5576.0,178.0,178.17,177.74,178.0,5576.0
2025-06-13 14:50:00,178.01,178.23,177.9,178.14,7000.0,178.01,178.23,177.9,178.14,7000.0
2025-06-13 15:00:00,178.28,178.32,177.32,177.46,33117.0,178.28,178.32,177.32,177.46,33117.0
2025-06-13 15:10:00,177.47,177.55,175.86,175.94,47718.0,177.47,177.55,175.86,175.94,47718.0
2025-06-13 15:20:00,175.98,176.5,175.69,175.74,49630.0,175.98,176.5,175.69,175.74,49630.0
2025-06-13 15:30:00,175.78,176.05,174.83,176.01,61324.0,175.78,176.05,174.83,176.01,61324.0
2025-06-13 15:40:00,176.02,176.02,175.23,175.67,23802.0,176.02,176.02,175.23,175.67,23802.0
2025-06-13 15:50:00,175.66,176.77,175.66,176.74,123644.0,175.66,176.77,175.66,176.74,123644.0
2025-06-16 09:30:00,179.97,180.46,177.65,177.65,46020.0,179.97,180.46,177.65,177.65,46020.0
2025-06-16 09:40:00,178.07,179.47,177.92,179.47,16595.0,178.07,179.47,177.92,179.47,16595.0
2025-06-16 09:50:00,179.4,180.7,178.9,179.94,16661.0,179.4,180.7,178.9,179.94,16661.0
2025-06-16 10:00:00,180.1,181.21,179.94,180.7,20836.0,180.1,181.21,179.94,180.7,20836.0
2025-06-16 10:10:00,180.57,181.59,180.52,181.45,12661.0,180.57,181.59,180.52,181.45,12661.0
2025-06-16 10:20:00,181.46,181.52,180.42,180.63,13154.0,181.46,181.52,180.42,180.63,13154.0
2025-06-16 10:30:00,180.68,181.38,180.68,181.06,13556.0,180.68,181.38,180.68,181.06,13556.0
2025-06-16 10:40:00,180.99,181.0,180.49,180.63,9575.0,180.99,181.0,180.49,180.63,9575.0
2025-06-16 10:50:00,180.54,180.92,180.29,180.59,8783.0,180.54,180.92,180.29,180.59,8783.0
2025-06-16 11:00:00,180.55,180.76,179.45,179.45,10359.0,180.55,180.76,179.45,179.45,10359.0
2025-06-16 11:10:00,179.48,179.62,179.08,179.1,5866.0,179.48,179.62,179.08,179.1,5866.0
2025-06-16 11:20:00,179.08,179.57,179.06,179.16,6953.0,179.08,179.57,179.06,179.16,6953.0
2025-06-16 11:30:00,179.06,179.76,179.06,179.61,10728.0,179.06,179.76,179.06,179.61,10728.0
2025-06-16 11:40:00,179.49,179.49,179.16,179.2,7471.0,179.49,179.49,179.16,179.2,7471.0
2025-06-16 11:50:00,179.11,179.24,178.81,178.93,10184.0,179.11,179.24,178.81,178.93,10184.0
2025-06-16 12:00:00,178.94,178.94,178.51,178.66,6737.0,178.94,178.94,178.51,178.66,6737.0
2025-06-16 12:10:00,178.74,179.31,178.73,179.28,11486.0,178.74,179.31,178.73,179.28,11486.0
2025-06-16 12:20:00,179.23,179.78,179.23,179.76,6143.0,179.23,179.78,179.23,179.76,6143.0
2025-06-16 12:30:00,179.69,179.8,179.47,179.52,8796.0,179.69,179.8,179.47,179.52,8796.0
2025-06-16 12:40:00,179.48,179.56,179.24,179.44,6148.0,179.48,179.56,179.24,179.44,6148.0
2025-06-16 12:50:00,179.48,179.57,179.03,179.12,10137.0,179.48,179.57,179.03,179.12,10137.0
2025-06-16 13:00:00,179.22,179.31,178.9,179.23,10972.0,179.22,179.31,178.9,179.23,10972.0
2025-06-16 13:10:00,179.38,179.43,178.98,179.29,8796.0,179.38,179.43,178.98,179.29,8796.0
2025-06-16 13:20:00,179.15,179.35,179.1,179.27,8381.0,179.15,179.35,179.1,179.27,8381.0
2025-06-16 13:30:00,179.27,179.41,179.16,179.2,11864.0,179.27,179.41,179.16,179.2,11864.0
2025-06-16 13:40:00,179.16,179.37,178.96,178.97,10199.0,179.16,179.37,178.96,178.97,10199.0
2025-06-16 13:50:00,178.98,179.17,178.62,178.74,8265.0,178.98,179.17,178.62,178.74,8265.0
2025-06-16 14:00:00,178.71,179.03,178.68,178.91,9272.0,178.71,179.03,178.68,178.91,9272.0
2025-06-16 14:10:00,179.0,179.16,178.88,179.01,11278.0,179.0,179.16,178.88,179.01,11278.0
2025-06-16 14:20:00,178.97,179.49,178.97,179.22,14044.0,178.97,179.49,178.97,179.22,14044.0
2025-06-16 14:30:00,179.09,179.38,179.07,179.07,4808.0,179.09,179.38,179.07,179.07,4808.0
2025-06-16 14:40:00,179.08,179.23,178.96,178.98,8079.0,179.08,179.23,178.96,178.98,8079.0
2025-06-16 14:50:00,178.96,179.39,178.93,179.24,8631.0,178.96,179.39,178.93,179.24,8631.0
2025-06-16 15:00:00,179.23,179.24,178.94,178.95,13935.0,179.23,179.24,178.94,178.95,13935.0
2025-06-16 15:10:00,178.97,178.97,178.77,178.77,8704.0,178.97,178.97,178.77,178.77,8704.0
2025-06-16 15:20:00,178.77,179.11,178.47,178.47,19563.0,178.77,179.11,178.47,178.47,19563.0
2025-06-16 15:30:00,178.59,178.64,178.29,178.46,18050.0,178.59,178.64,178.29,178.46,18050.0
2025-06-16 15:40:00,178.53,178.8,178.51,178.52,20458.0,178.53,178.8,178.51,178.52,20458.0
2025-06-16 15:50:00,178.5,178.87,178.31,178.73,131036.0,178.5,178.87,178.31,178.73,131036.0
2025-06-17 09:30:00,177.24,178.0,176.26,177.28,13546.0,177.24,178.0,176.26,177.28,13546.0
2025-06-17 09:40:00,177.28,178.24,177.13,177.37,11360.0,177.28,178.24,177.13,177.37,11360.0
2025-06-17 09:50:00,177.5,178.07,176.93,177.51,6596.0,177.5,178.07,176.93,177.51,6596.0
2025-06-17 10:00:00,177.47,178.74,177.44,178.24,25090.0,177.47,178.74,177.44,178.24,25090.0
2025-06-17 10:10:00,178.28,178.87,178.18,178.2,4781.0,178.28,178.87,178.18,178.2,4781.0
2025-06-17 10:20:00,178.34,178.75,178.34,178.68,4355.0,178.34,178.75,178.34,178.68,4355.0
2025-06-17 10:30:00,178.68,178.84,178.18,178.43,12954.0,178.68,178.84,178.18,178.43,12954.0
2025-06-17 10:40:00,178.36,178.53,177.84,178.14,29869.0,178.36,178.53,177.84,178.14,29869.0
2025-06-17 10:50:00,178.17,178.36,177.83,177.95,14484.0,178.17,178.36,177.83,177.95,14484.0
2025-06-17 11:00:00,177.92,178.11,177.75,177.98,15439.0,177.92,178.11,177.75,177.98,15439.0
2025-06-17 11:10:00,177.98,178.11,177.6,177.99,8291.0,177.98,178.11,177.6,177.99,8291.0
2025-06-17 11:20:00,177.97,178.0,177.5,177.59,4096.0,177.97,178.0,177.5,177.59,4096.0
2025-06-17 11:30:00,177.57,177.72,177.37,177.46,5117.0,177.57,177.72,177.37,177.46,5117.0
2025-06-17 11:40:00,177.4,177.57,177.15,177.18,8578.0,177.4,177.57,177.15,177.18,8578.0
2025-06-17 11:50:00,177.09,177.21,176.72,176.82,4689.0,177.09,177.21,176.72,176.82,4689.0
2025-06-17 12:00:00,176.83,177.11,176.81,176.96,8423.0,176.83,177.11,176.81,176.96,8423.0
2025-06-17 12:10:00,177.0,177.4,177.0,177.39,4105.0,177.0,177.4,177.0,177.39,4105.0
2025-06-17 12:20:00,177.4,177.4,177.08,177.12,5714.0,177.4,177.4,177.08,177.12,5714.0
2025-06-17 12:30:00,177.12,177.2,176.93,176.95,6512.0,177.12,177.2,176.93,176.95,6512.0
2025-06-17 12:40:00,177.0,177.0,176.64,176.77,6185.0,177.0,177.0,176.64,176.77,6185.0
2025-06-17 12:50:00,176.83,176.83,176.16,176.16,7919.0,176.83,176.83,176.16,176.16,7919.0
2025-06-17 13:00:00,176.18,176.54,176.14,176.14,5629.0,176.18,176.54,176.14,176.14,5629.0
2025-06-17 13:10:00,176.19,176.27,175.92,176.07,14468.0,176.19,176.27,175.92,176.07,14468.0
2025-06-17 13:20:00,176.06,176.12,175.8,175.95,13574.0,176.06,176.12,175.8,175.95,13574.0
2025-06-17 13:30:00,175.9,176.42,175.89,176.31,7129.0,175.9,176.42,175.89,176.31,7129.0
2025-06-17 13:40:00,176.31,176.62,175.98,176.05,14062.0,176.31,176.62,175.98,176.05,14062.0
2025-06-17 13:50:00,176.06,176.09,175.61,175.87,10085.0,176.06,176.09,175.61,175.87,10085.0
2025-06-17 14:00:00,175.83,176.13,175.65,176.04,7707.0,175.83,176.13,175.65,176.04,7707.0
2025-06-17 14:10:00,176.04,176.07,175.67,175.82,6962.0,176.04,176.07,175.67,175.82,6962.0
2025-06-17 14:20:00,175.87,175.89,175.47,175.54,8251.0,175.87,175.89,175.47,175.54,8251.0
2025-06-17 14:30:00,175.63,175.75,175.34,175.34,7202.0,175.63,175.75,175.34,175.34,7202.0
2025-06-17 14:40:00,175.33,175.71,175.22,175.68,7468.0,175.33,175.71,175.22,175.68,7468.0
2025-06-17 14:50:00,175.71,175.84,175.67,175.84,9460.0,175.71,175.84,175.67,175.84,9460.0
2025-06-17 15:00:00,175.78,175.79,175.35,175.39,9745.0,175.78,175.79,175.35,175.39,9745.0
2025-06-17 15:10:00,175.39,175.45,175.14,175.14,11061.0,175.39,175.45,175.14,175.14,11061.0
2025-06-17 15:20:00,175.17,175.57,175.17,175.47,13190.0,175.17,175.57,175.17,175.47,13190.0
2025-06-17 15:30:00,175.4,175.54,175.36,175.45,16705.0,175.4,175.54,175.36,175.45,16705.0
2025-06-17 15:40:00,175.44,175.44,175.14,175.19,28042.0,175.44,175.44,175.14,175.19,28042.0
2025-06-17 15:50:00,175.2,175.39,174.78,174.85,95730.0,175.2,175.39,174.78,174.85,95730.0
2025-06-18 09:30:00,173.17,175.75,173.15,174.54,32095.0,173.17,175.75,173.15,174.54,32095.0
2025-06-18 09:40:00,174.43,174.91,173.49,174.33,16341.0,174.43,174.91,173.49,174.33,16341.0
2025-06-18 09:50:00,174.61,174.66,174.2,174.27,10686.0,174.61,174.66,174.2,174.27,10686.0
2025-06-18 10:00:00,174.29,174.91,173.98,174.38,21233.0,174.29,174.91,173.98,174.38,21233.0
2025-06-18 10:10:00,174.52,174.65,173.86,174.44,28350.0,174.52,174.65,173.86,174.44,28350.0
2025-06-18 10:20:00,174.34,175.11,174.25,174.54,7627.0,174.34,175.11,174.25,174.54,7627.0
2025-06-18 10:30:00,174.54,174.79,174.03,174.17,6102.0,174.54,174.79,174.03,174.17,6102.0
2025-06-18 10:40:00,174.21,174.54,174.07,174.43,15625.0,174.21,174.54,174.07,174.43,15625.0
2025-06-18 10:50:00,174.3,174.49,173.91,174.39,13931.0,174.3,174.49,173.91,174.39,13931.0
2025-06-18 11:00:00,174.4,175.0,174.39,174.64,13477.0,174.4,175.0,174.39,174.64,13477.0
2025-06-18 11:10:00,174.59,175.21,174.53,175.08,25787.0,174.59,175.21,174.53,175.08,25787.0
2025-06-18 11:20:00,174.96,175.08,174.58,174.63,4101.0,174.96,175.08,174.58,174.63,4101.0
2025-06-18 11:30:00,174.71,174.71,174.1,174.39,5299.0,174.71,174.71,174.1,174.39,5299.0
2025-06-18 11:40:00,174.28,174.42,174.08,174.08,6196.0,174.28,174.42,174.08,174.08,6196.0
2025-06-18 11:50:00,174.03,174.47,173.63,173.72,9883.0,174.03,174.47,173.63,173.72,9883.0
2025-06-18 12:00:00,173.74,174.25,173.6,174.1,7663.0,173.74,174.25,173.6,174.1,7663.0
2025-06-18 12:10:00,174.02,174.22,173.87,174.07,6992.0,174.02,174.22,173.87,174.07,6992.0
2025-06-18 12:20:00,174.04,174.21,173.97,174.04,8741.0,174.04,174.21,173.97,174.04,8741.0
2025-06-18 12:30:00,173.95,174.43,173.95,174.41,39655.0,173.95,174.43,173.95,174.41,39655.0
2025-06-18 12:40:00,174.35,174.59,174.25,174.37,18988.0,174.35,174.59,174.25,174.37,18988.0
2025-06-18 12:50:00,174.47,174.59,174.28,174.28,13388.0,174.47,174.59,174.28,174.28,13388.0
2025-06-18 13:00:00,174.28,174.92,174.04,174.91,13674.0,174.28,174.92,174.04,174.91,13674.0
2025-06-18 13:10:00,174.96,175.06,174.69,174.89,13120.0,174.96,175.06,174.69,174.89,13120.0
2025-06-18 13:20:00,174.8,174.91,174.49,174.55,5228.0,174.8,174.91,174.49,174.55,5228.0
2025-06-18 13:30:00,174.55,174.75,174.44,174.71,11484.0,174.55,174.75,174.44,174.71,11484.0
2025-06-18 13:40:00,174.71,175.12,174.7,174.97,17084.0,174.71,175.12,174.7,174.97,17084.0
2025-06-18 13:50:00,174.93,175.26,174.88,174.94,11243.0,174.93,175.26,174.88,174.94,11243.0
2025-06-18 14:00:00,175.17,175.72,174.64,174.73,21011.0,175.17,175.72,174.64,174.73,21011.0
2025-06-18 14:10:00,174.81,175.18,174.59,174.91,20041.0,174.81,175.18,174.59,174.91,20041.0
2025-06-18 14:20:00,174.78,174.97,174.51,174.92,5903.0,174.78,174.97,174.51,174.92,5903.0
2025-06-18 14:30:00,174.86,175.49,174.85,175.39,8730.0,174.86,175.49,174.85,175.39,8730.0
2025-06-18 14:40:00,175.28,175.81,175.16,175.29,7818.0,175.28,175.81,175.16,175.29,7818.0
2025-06-18 14:50:00,175.15,175.19,173.85,174.03,12150.0,175.15,175.19,173.85,174.03,12150.0
2025-06-18 15:00:00,174.03,174.85,173.82,174.5,14277.0,174.03,174.85,173.82,174.5,14277.0
2025-06-18 15:10:00,174.5,175.07,174.26,174.59,13802.0,174.5,175.07,174.26,174.59,13802.0
2025-06-18 15:20:00,174.64,174.75,174.06,174.12,8925.0,174.64,174.75,174.06,174.12,8925.0
2025-06-18 15:30:00,174.12,174.93,174.11,174.76,23390.0,174.12,174.93,174.11,174.76,23390.0
2025-06-18 15:40:00,174.78,175.09,174.75,174.75,33337.0,174.78,175.09,174.75,174.75,33337.0
2025-06-18 15:50:00,174.94,174.96,174.0,174.23,212205.0,174.94,174.96,174.0,174.23,212205.0
2025-06-20 09:30:00,174.47,175.94,174.01,175.6,124544.0,174.47,175.94,174.01,175.6,124544.0
2025-06-20 09:40:00,175.63,176.45,174.92,175.0,18323.0,175.63,176.45,174.92,175.0,18323.0
2025-06-20 09:50:00,174.98,175.55,174.55,174.55,7609.0,174.98,175.55,174.55,174.55,7609.0
2025-06-20 10:00:00,174.71,175.03,173.87,174.34,9442.0,174.71,175.03,173.87,174.34,9442.0
2025-06-20 10:10:00,174.34,174.51,173.9,174.11,9864.0,174.34,174.51,173.9,174.11,9864.0
2025-06-20 10:20:00,174.12,174.43,173.95,174.33,5113.0,174.12,174.43,173.95,174.33,5113.0
2025-06-20 10:30:00,174.2,174.34,174.06,174.26,4679.0,174.2,174.34,174.06,174.26,4679.0
2025-06-20 10:40:00,174.33,174.4,173.48,173.54,11776.0,174.33,174.4,173.48,173.54,11776.0
2025-06-20 10:50:00,173.31,173.68,173.09,173.58,5035.0,173.31,173.68,173.09,173.58,5035.0
2025-06-20 11:00:00,173.43,173.55,173.0,173.0,6857.0,173.43,173.55,173.0,173.0,6857.0
2025-06-20 11:10:00,173.16,173.7,173.07,173.59,3682.0,173.16,173.7,173.07,173.59,3682.0
2025-06-20 11:20:00,173.59,173.74,173.33,173.49,3728.0,173.59,173.74,173.33,173.49,3728.0
2025-06-20 11:30:00,173.41,173.69,173.08,173.22,6651.0,173.41,173.69,173.08,173.22,6651.0
2025-06-20 11:40:00,173.23,173.5,173.08,173.38,6223.0,173.23,173.5,173.08,173.38,6223.0
2025-06-20 11:50:00,173.36,173.48,172.89,173.36,7660.0,173.36,173.48,172.89,173.36,7660.0
2025-06-20 12:00:00,173.4,173.59,173.2,173.3,7524.0,173.4,173.59,173.2,173.3,7524.0
2025-06-20 12:10:00,173.18,173.27,173.06,173.21,4965.0,173.18,173.27,173.06,173.21,4965.0
2025-06-20 12:20:00,173.21,173.74,173.15,173.46,12545.0,173.21,173.74,173.15,173.46,12545.0
2025-06-20 12:30:00,173.55,173.7,173.42,173.47,4766.0,173.55,173.7,173.42,173.47,4766.0
2025-06-20 12:40:00,173.47,173.49,173.0,173.0,5353.0,173.47,173.49,173.0,173.0,5353.0
2025-06-20 12:50:00,173.01,173.36,172.9,173.01,14379.0,173.01,173.36,172.9,173.01,14379.0
2025-06-20 13:00:00,172.97,173.4,172.88,172.9,11846.0,172.97,173.4,172.88,172.9,11846.0
2025-06-20 13:10:00,172.89,173.11,172.88,172.93,21179.0,172.89,173.11,172.88,172.93,21179.0
2025-06-20 13:20:00,172.8,172.92,172.34,172.37,4695.0,172.8,172.92,172.34,172.37,4695.0
2025-06-20 13:30:00,172.3,172.6,172.07,172.27,11685.0,172.3,172.6,172.07,172.27,11685.0
2025-06-20 13:40:00,172.27,172.91,172.15,172.5,7713.0,172.27,172.91,172.15,172.5,7713.0
2025-06-20 13:50:00,172.5,172.63,172.46,172.5,9062.0,172.5,172.63,172.46,172.5,9062.0
2025-06-20 14:00:00,172.51,172.97,172.42,172.93,14558.0,172.51,172.97,172.42,172.93,14558.0
2025-06-20 14:10:00,172.94,172.94,172.65,172.91,7001.0,172.94,172.94,172.65,172.91,7001.0
2025-06-20 14:20:00,172.85,173.04,172.77,172.91,10838.0,172.85,173.04,172.77,172.91,10838.0
2025-06-20 14:30:00,172.91,173.02,172.71,172.77,8874.0,172.91,173.02,172.71,172.77,8874.0
2025-06-20 14:40:00,172.77,172.97,172.76,172.94,8978.0,172.77,172.97,172.76,172.94,8978.0
2025-06-20 14:50:00,172.92,173.0,172.43,172.59,10119.0,172.92,173.0,172.43,172.59,10119.0
2025-06-20 15:00:00,172.66,173.27,172.59,173.04,19577.0,172.66,173.27,172.59,173.04,19577.0
2025-06-20 15:10:00,172.97,173.22,172.92,172.96,22179.0,172.97,173.22,172.92,172.96,22179.0
2025-06-20 15:20:00,173.03,173.35,173.02,173.24,8824.0,173.03,173.35,173.02,173.24,8824.0
2025-06-20 15:30:00,173.24,174.02,173.18,173.75,31914.0,173.24,174.02,173.18,173.75,31914.0
2025-06-20 15:40:00,173.75,174.15,173.74,173.75,40407.0,173.75,174.15,173.74,173.75,40407.0
2025-06-20 15:50:00,173.8,174.03,173.35,173.52,248332.0,173.8,174.03,173.35,173.52,248332.0